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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Tập Đoàn FLC
FLC Group JSC
Mã CK: FLC 3.50 ■■ 0 (0%) (cập nhật 23:45 19/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://flc.vn/

FLC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/04/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
17/04/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
16/04/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
15/04/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
12/04/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
11/04/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
10/04/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
09/04/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
08/04/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
05/04/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
04/04/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
03/04/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
02/04/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
01/04/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
29/03/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
28/03/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
27/03/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
26/03/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
25/03/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
22/03/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
21/03/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
20/03/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
19/03/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
18/03/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
15/03/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
14/03/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
13/03/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
12/03/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
11/03/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
08/03/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
07/03/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
06/03/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
05/03/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
04/03/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
01/03/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
29/02/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
28/02/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
27/02/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
26/02/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
23/02/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
22/02/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
21/02/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
20/02/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
19/02/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
16/02/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
15/02/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
07/02/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
06/02/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
05/02/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
02/02/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
01/02/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
31/01/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
30/01/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
29/01/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
26/01/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
25/01/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
24/01/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
23/01/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
22/01/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
19/01/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
18/01/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
17/01/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
16/01/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
15/01/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
12/01/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
11/01/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
10/01/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
09/01/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
08/01/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
05/01/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
04/01/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
03/01/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
02/01/2024	3,500	0.00 ■■	0.00	3,500	0	0	0	0
29/12/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
28/12/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
27/12/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
26/12/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
25/12/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
22/12/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
21/12/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
20/12/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
19/12/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
18/12/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
15/12/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
14/12/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
13/12/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
12/12/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
11/12/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
08/12/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
07/12/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
06/12/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
05/12/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
04/12/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
01/12/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
30/11/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
29/11/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
28/11/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
27/11/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
24/11/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
23/11/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
22/11/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
21/11/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
20/11/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
17/11/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
16/11/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
15/11/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
14/11/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
13/11/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
10/11/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
09/11/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
08/11/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
07/11/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
06/11/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
03/11/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
02/11/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
01/11/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
31/10/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
30/10/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
27/10/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
26/10/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
25/10/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
24/10/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
23/10/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
20/10/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
19/10/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
18/10/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
17/10/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
16/10/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
13/10/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
12/10/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
11/10/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
10/10/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
09/10/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
06/10/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
05/10/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
04/10/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
03/10/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
02/10/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
29/09/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
28/09/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
27/09/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
26/09/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
21/09/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
20/09/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
19/09/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
18/09/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
15/09/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
14/09/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
13/09/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
12/09/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
11/09/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
08/09/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
07/09/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
06/09/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
31/08/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
30/08/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
29/08/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
28/08/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
25/08/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
24/08/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
23/08/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
22/08/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
21/08/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
18/08/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
17/08/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
16/08/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
15/08/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
14/08/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
11/08/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
10/08/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
09/08/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
08/08/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
07/08/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
04/08/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
03/08/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
02/08/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
01/08/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
31/07/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
28/07/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
27/07/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
26/07/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
25/07/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
24/07/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
21/07/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
20/07/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
19/07/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
18/07/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
17/07/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
14/07/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
13/07/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
12/07/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
11/07/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
10/07/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
07/07/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
06/07/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
05/07/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
04/07/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
03/07/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
30/06/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
29/06/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
28/06/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
27/06/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
26/06/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
23/06/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
22/06/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
21/06/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
20/06/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
19/06/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
16/06/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
15/06/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
14/06/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
13/06/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
12/06/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
09/06/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
08/06/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
07/06/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
06/06/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
05/06/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
02/06/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
01/06/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
31/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
30/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
29/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
26/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
25/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
24/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
23/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
22/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
19/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
18/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
17/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
16/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
15/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
12/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
11/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
10/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
09/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
08/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
05/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
04/05/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
28/04/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
27/04/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
26/04/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
25/04/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
24/04/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
21/04/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
20/04/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
19/04/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
18/04/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
17/04/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
14/04/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
13/04/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
12/04/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
11/04/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
10/04/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
07/04/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
06/04/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
05/04/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
04/04/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
03/04/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
31/03/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
30/03/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
29/03/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
28/03/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
27/03/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
24/03/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
23/03/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
22/03/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
21/03/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
20/03/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
17/03/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
16/03/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
15/03/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
14/03/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
13/03/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
10/03/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
09/03/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
08/03/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
07/03/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
06/03/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
03/03/2023	3,500	0.00 ■■	0.00	3,500	0	0	0	0
12/09/2022	3,570	0.00 ■■	0.00	3,570	0	0	0	0
09/09/2022	3,570	0.23 ▲	6.44	3,340	3,570	3,130	1,841,620	6,574,583,400
08/09/2022	3,570	0.23 ▲	6.44	3,340	3,570	3,130	1,841,620	6,574,583,400
07/09/2022	3,340	-0.12 ▼	-3.59	3,460	3,460	3,220	2,211,120	7,385,140,800
06/09/2022	3,460	-0.26 ▼	-7.51	3,720	3,460	3,460	501,670	1,735,778,200
05/09/2022	3,720	-0.28 ▼	-7.53	4,000	3,720	3,720	541,720	2,015,198,400
04/09/2022	4,000	-0.02 ▼	-0.50	4,020	4,100	3,940	434,690	1,738,760,000
02/09/2022	4,000	-0.02 ▼	-0.50	4,020	4,100	3,940	434,690	1,738,760,000
01/09/2022	4,000	-0.02 ▼	-0.50	4,020	4,100	3,940	434,690	1,738,760,000
31/08/2022	4,000	-0.02 ▼	-0.50	4,020	4,100	3,940	434,690	1,738,760,000
30/08/2022	4,020	0.13 ▲	3.23	3,890	4,080	3,620	1,015,360	4,081,747,200
29/08/2022	3,890	-0.29 ▼	-7.46	4,180	3,890	3,890	593,680	2,309,415,200
28/08/2022	4,180	-0.31 ▼	-7.42	4,490	4,200	4,180	1,185,630	4,955,933,400
26/08/2022	4,180	-0.31 ▼	-7.42	4,490	4,200	4,180	1,185,630	4,955,933,400
25/08/2022	4,490	-0.33 ▼	-7.35	4,820	4,650	4,490	2,420,050	10,866,024,500
24/08/2022	4,820	-0.02 ▼	-0.41	4,840	4,990	4,740	484,250	2,334,085,000
23/08/2022	4,840	0.19 ▲	3.93	4,650	4,840	4,610	607,960	2,942,526,400
22/08/2022	4,650	-0.28 ▼	-6.02	4,930	4,920	4,600	660,510	3,071,371,500
21/08/2022	4,930	-0.02 ▼	-0.41	4,950	5,250	4,610	1,888,770	9,311,636,100
19/08/2022	4,930	-0.02 ▼	-0.41	4,950	5,250	4,610	1,888,770	9,311,636,100
18/08/2022	4,950	-0.37 ▼	-7.47	5,320	4,950	4,950	238,750	1,181,812,500
17/08/2022	5,320	-0.39 ▼	-7.33	5,710	5,710	5,320	391,670	2,083,684,400
16/08/2022	5,710	0.12 ▲	2.10	5,590	5,850	5,490	589,750	3,367,472,500
15/08/2022	5,590	-0.03 ▼	-0.54	5,620	5,740	5,570	397,600	2,222,584,000
12/08/2022	5,620	0.04 ▲	0.71	5,580	5,700	5,570	311,310	1,749,562,200
11/08/2022	5,580	-0.27 ▼	-4.84	5,850	5,920	5,580	536,110	2,991,493,800
10/08/2022	5,850	0.03 ▲	0.51	5,820	5,950	5,720	409,460	2,395,341,000
09/08/2022	5,820	0.15 ▲	2.58	5,670	5,950	5,600	464,800	2,705,136,000
08/08/2022	5,670	-0.18 ▼	-3.17	5,850	5,850	5,510	961,850	5,453,689,500
07/08/2022	5,850	-0.03 ▼	-0.51	5,880	5,950	5,550	432,440	2,529,774,000
05/08/2022	5,850	-0.03 ▼	-0.51	5,880	5,950	5,550	432,440	2,529,774,000
04/08/2022	5,880	-0.08 ▼	-1.36	5,960	6,000	5,710	539,470	3,172,083,600
03/08/2022	5,960	-0.13 ▼	-2.18	6,090	6,510	5,700	1,157,420	6,898,223,200
02/08/2022	6,090	0.39 ▲	6.40	5,700	6,090	5,690	1,038,550	6,324,769,500
01/08/2022	5,700	0.27 ▲	4.74	5,430	5,760	5,350	656,740	3,743,418,000
31/07/2022	5,430	-0.05 ▼	-0.92	5,480	5,540	5,400	262,390	1,424,777,700
29/07/2022	5,430	-0.05 ▼	-0.92	5,480	5,540	5,400	262,390	1,424,777,700
28/07/2022	5,480	0.25 ▲	4.56	5,230	5,580	5,230	344,010	1,885,174,800
27/07/2022	5,230	-0.10 ▼	-1.91	5,330	5,320	5,110	301,410	1,576,374,300
26/07/2022	5,330	-0.23 ▼	-4.32	5,560	5,570	5,300	549,730	2,930,060,900
25/07/2022	5,560	-0.24 ▼	-4.32	5,800	5,810	5,510	579,100	3,219,796,000
24/07/2022	5,800	-0.06 ▼	-1.03	5,860	6,250	5,780	870,540	5,049,132,000
22/07/2022	5,800	-0.06 ▼	-1.03	5,860	6,250	5,780	870,540	5,049,132,000
21/07/2022	5,860	-0.12 ▼	-2.05	5,980	5,980	5,800	209,840	1,229,662,400
20/07/2022	5,980	0.18 ▲	3.01	5,800	6,090	5,790	538,350	3,219,333,000
19/07/2022	5,800	0.05 ▲	0.86	5,750	5,850	5,500	378,870	2,197,446,000
18/07/2022	5,750	0.00 ■■	0.00	5,750	5,900	5,730	365,040	2,098,980,000
17/07/2022	5,750	0.00 ■■	0.00	5,750	5,970	5,500	298,080	1,713,960,000
15/07/2022	5,750	0.00 ■■	0.00	5,750	5,970	5,500	298,080	1,713,960,000
14/07/2022	5,750	-0.17 ▼	-2.96	5,920	5,900	5,700	433,850	2,494,637,500
13/07/2022	5,920	-0.04 ▼	-0.68	5,960	6,150	5,800	393,690	2,330,644,800
12/07/2022	5,960	0.35 ▲	5.87	5,610	6,000	5,300	474,930	2,830,582,800
11/07/2022	5,610	-0.42 ▼	-7.49	6,030	6,030	5,610	686,840	3,853,172,400
10/07/2022	6,030	0.01 ▲	0.17	6,020	6,280	6,030	523,580	3,157,187,400
08/07/2022	6,030	0.01 ▲	0.17	6,020	6,280	6,030	523,580	3,157,187,400
07/07/2022	6,020	-0.28 ▼	-4.65	6,300	6,390	6,000	575,970	3,467,339,400
06/07/2022	6,300	-0.25 ▼	-3.97	6,550	6,680	6,150	925,240	5,829,012,000
05/07/2022	6,550	0.35 ▲	5.34	6,200	6,630	6,200	2,350,490	15,395,709,500
04/07/2022	6,200	0.40 ▲	6.45	5,800	6,200	6,000	348,340	2,159,708,000
03/07/2022	5,800	0.05 ▲	0.86	5,750	5,980	5,350	840,070	4,872,406,000
01/07/2022	5,800	0.05 ▲	0.86	5,750	5,980	5,350	840,070	4,872,406,000
30/06/2022	5,750	0.09 ▲	1.57	5,660	6,050	5,660	1,042,220	5,992,765,000
29/06/2022	5,660	0.37 ▲	6.54	5,290	5,660	5,300	3,274,800	18,535,368,000
28/06/2022	5,290	0.34 ▲	6.43	4,950	5,290	5,200	378,980	2,004,804,200
27/06/2022	4,950	0.32 ▲	6.46	4,630	4,950	4,900	189,590	938,470,500
24/06/2022	4,630	0.30 ▲	6.48	4,330	4,630	4,600	412,110	1,908,069,300
23/06/2022	4,330	0.28 ▲	6.47	4,050	4,330	4,100	197,300	854,309,000
22/06/2022	4,050	0.26 ▲	6.42	3,790	4,050	3,530	367,750	1,489,387,500
21/06/2022	3,790	0.14 ▲	3.69	3,650	3,840	3,600	611,040	2,315,841,600
20/06/2022	3,650	-0.27 ▼	-7.40	3,920	3,920	3,650	831,240	3,034,026,000
17/06/2022	3,920	-0.28 ▼	-7.14	4,200	4,200	3,910	523,000	2,050,160,000
16/06/2022	4,200	0.10 ▲	2.38	4,100	4,360	3,910	577,130	2,423,946,000
15/06/2022	4,100	-0.30 ▼	-7.32	4,400	4,400	4,100	821,990	3,370,159,000
14/06/2022	4,400	-0.33 ▼	-7.50	4,730	4,900	4,400	748,080	3,291,552,000
13/06/2022	4,730	-0.35 ▼	-7.40	5,080	5,080	4,730	822,630	3,891,039,900
12/06/2022	5,080	-0.38 ▼	-7.48	5,460	5,480	5,080	1,278,010	6,492,290,800
10/06/2022	5,080	-0.38 ▼	-7.48	5,460	5,480	5,080	1,278,010	6,492,290,800
09/06/2022	5,460	0.28 ▲	5.13	5,180	5,540	5,300	784,520	4,283,479,200
08/06/2022	5,180	0.33 ▲	6.37	4,850	5,180	4,650	237,570	1,230,612,600
07/06/2022	4,850	-0.36 ▼	-7.42	5,210	5,000	4,850	1,515,190	7,348,671,500
06/06/2022	5,210	-0.39 ▼	-7.49	5,600	5,510	5,210	1,569,850	8,178,918,500
05/06/2022	5,600	-0.20 ▼	-3.57	5,800	5,950	5,420	633,540	3,547,824,000
03/06/2022	5,600	-0.20 ▼	-3.57	5,800	5,950	5,420	633,540	3,547,824,000
02/06/2022	5,800	-0.06 ▼	-1.03	5,860	6,270	5,600	518,350	3,006,430,000
01/06/2022	5,860	-0.25 ▼	-4.27	6,110	6,400	5,750	671,060	3,932,411,600
31/05/2022	6,110	-0.27 ▼	-4.42	6,380	6,700	6,110	1,063,180	6,496,029,800
30/05/2022	6,380	0.41 ▲	6.43	5,970	6,380	5,760	1,437,210	9,169,399,800
29/05/2022	5,970	-0.23 ▼	-3.85	6,200	6,120	5,770	2,699,150	16,113,925,500
27/05/2022	5,970	-0.23 ▼	-3.85	6,200	6,120	5,770	2,699,150	16,113,925,500
26/05/2022	6,200	-0.46 ▼	-7.42	6,660	6,200	6,200	617,670	3,829,554,000
25/05/2022	6,660	0.04 ▲	0.60	6,620	6,830	6,360	1,056,590	7,036,889,400
24/05/2022	6,620	-0.15 ▼	-2.27	6,770	6,830	6,400	526,560	3,485,827,200
23/05/2022	6,770	0.05 ▲	0.74	6,720	6,930	6,580	619,240	4,192,254,800
22/05/2022	6,720	0.04 ▲	0.60	6,680	6,980	6,570	580,210	3,899,011,200
20/05/2022	6,720	0.04 ▲	0.60	6,680	6,980	6,570	580,210	3,899,011,200
19/05/2022	6,680	-0.18 ▼	-2.69	6,860	6,800	6,570	671,970	4,488,759,600
18/05/2022	6,860	-0.30 ▼	-4.37	7,160	7,250	6,830	1,032,790	7,084,939,400
17/05/2022	7,160	0.36 ▲	5.03	6,800	7,220	6,520	666,770	4,774,073,200
16/05/2022	6,800	0.12 ▲	1.76	6,680	7,140	6,680	838,330	5,700,644,000
13/05/2022	6,680	-0.50 ▼	-7.49	7,180	7,160	6,680	1,412,670	9,436,635,600
12/05/2022	7,180	-0.54 ▼	-7.52	7,720	7,620	7,180	1,018,900	7,315,702,000
11/05/2022	7,720	0.47 ▲	6.09	7,250	7,740	7,350	972,040	7,504,148,800
10/05/2022	7,250	0.47 ▲	6.48	6,780	7,250	6,310	1,640,190	11,891,377,500
09/05/2022	6,780	-0.50 ▼	-7.37	7,280	7,100	6,780	1,651,380	11,196,356,400
29/04/2022	8,820	0.57 ▲	6.46	8,250	8,820	8,290	1,860,020	16,405,376,400
28/04/2022	8,250	0.47 ▲	5.70	7,780	8,320	7,830	1,844,900	15,220,425,000
27/04/2022	7,780	0.50 ▲	6.43	7,280	7,780	7,010	1,772,550	13,790,439,000
26/04/2022	7,280	0.47 ▲	6.46	6,810	7,280	6,700	1,326,320	9,655,609,600
25/04/2022	6,810	0.19 ▲	2.79	6,620	7,050	6,500	1,709,760	11,643,465,600
23/04/2022	6,620	0.43 ▲	6.50	6,190	6,620	5,760	4,057,890	26,863,231,800
22/04/2022	6,620	0.43 ▲	6.50	6,190	6,620	5,760	4,057,890	26,863,231,800
21/04/2022	6,190	-0.46 ▼	-7.43	6,650	6,190	6,190	225,110	1,393,430,900
20/04/2022	6,650	-0.50 ▼	-7.52	7,150	6,650	6,650	342,580	2,278,157,000
19/04/2022	7,150	-0.53 ▼	-7.41	7,680	7,400	7,150	1,177,960	8,422,414,000
18/04/2022	7,680	-0.57 ▼	-7.42	8,250	7,800	7,680	806,450	6,193,536,000
16/04/2022	8,250	-0.62 ▼	-7.52	8,870	8,500	8,250	1,866,580	15,399,285,000
15/04/2022	8,250	-0.62 ▼	-7.52	8,870	8,500	8,250	1,866,580	15,399,285,000
14/04/2022	8,870	0.07 ▲	0.79	8,800	9,250	8,870	1,487,350	13,192,794,500
13/04/2022	8,800	-0.24 ▼	-2.73	9,040	8,990	8,410	2,842,260	25,011,888,000
12/04/2022	9,040	-0.68 ▼	-7.52	9,720	9,500	9,040	1,026,910	9,283,266,400
08/04/2022	9,720	-0.73 ▼	-7.51	10,450	10,600	9,720	2,089,010	20,305,177,200
07/04/2022	10,450	-0.15 ▼	-1.44	10,600	10,850	10,100	1,509,910	15,778,559,500
06/04/2022	10,600	-0.75 ▼	-7.08	11,350	11,000	10,600	5,322,560	56,419,136,000
05/04/2022	11,350	-0.25 ▼	-2.20	11,600	12,400	11,350	3,937,090	44,685,971,500
04/04/2022	11,600	0.75 ▲	6.47	10,850	11,600	11,300	1,299,780	15,077,448,000
01/04/2022	10,850	-0.15 ▼	-1.38	11,000	11,450	10,250	10,008,940	108,596,999,000
31/03/2022	11,000	-0.80 ▼	-7.27	11,800	11,000	11,000	151,060	1,661,660,000
30/03/2022	11,800	-0.85 ▼	-7.20	12,650	11,800	11,800	86,590	1,021,762,000
29/03/2022	12,650	-0.95 ▼	-7.51	13,600	12,650	12,650	324,820	4,108,973,000
28/03/2022	13,600	-1.00 ▼	-7.35	14,600	13,600	13,600	510,630	6,944,568,000
25/03/2022	14,600	0.30 ▲	2.05	14,300	14,900	14,300	1,468,000	21,432,800,000
24/03/2022	14,300	-0.20 ▼	-1.40	14,500	14,750	14,200	2,622,740	37,505,182,000
23/03/2022	14,500	0.00 ■■	0.00	14,500	14,800	14,300	2,276,570	33,010,265,000
22/03/2022	14,500	-0.45 ▼	-3.10	14,950	15,300	14,500	3,536,840	51,284,180,000
21/03/2022	14,950	0.95 ▲	6.35	14,000	14,950	13,900	3,470,800	51,888,460,000
18/03/2022	14,000	0.35 ▲	2.50	13,650	14,500	13,650	4,275,770	59,860,780,000
17/03/2022	13,650	0.85 ▲	6.23	12,800	13,650	12,850	4,154,740	56,712,201,000
16/03/2022	12,800	0.25 ▲	1.95	12,550	13,050	12,600	1,530,180	19,586,304,000
15/03/2022	12,550	0.35 ▲	2.79	12,200	12,750	12,200	1,835,690	23,037,909,500
14/03/2022	12,200	-0.35 ▼	-2.87	12,550	12,650	12,100	1,560,520	19,038,344,000
11/03/2022	12,550	-0.40 ▼	-3.19	12,950	12,950	12,500	1,822,720	22,875,136,000
10/03/2022	12,950	0.20 ▲	1.54	12,750	13,200	12,900	1,653,960	21,418,782,000
09/03/2022	12,750	-0.25 ▼	-1.96	13,000	13,100	12,550	1,683,150	21,460,162,500
08/03/2022	13,000	-0.20 ▼	-1.54	13,200	13,400	12,750	2,576,980	33,500,740,000
07/03/2022	13,200	0.20 ▲	1.52	13,000	13,500	12,800	2,980,350	39,340,620,000
06/03/2022	13,000	0.00 ■■	0.00	13,000	13,100	12,900	1,673,250	21,752,250,000
04/03/2022	13,000	0.00 ■■	0.00	13,000	13,100	12,900	1,673,250	21,752,250,000
03/03/2022	13,000	0.10 ▲	0.77	12,900	13,200	12,750	2,557,180	33,243,340,000
02/03/2022	12,900	0.00 ■■	0.00	12,900	13,000	12,550	1,774,640	22,892,856,000
01/03/2022	12,900	0.40 ▲	3.10	12,500	13,050	12,450	2,025,110	26,123,919,000
28/02/2022	12,500	0.00 ■■	0.00	12,500	12,750	12,300	1,419,560	17,744,500,000
27/02/2022	12,500	0.40 ▲	3.20	12,100	12,600	12,250	1,687,630	21,095,375,000
25/02/2022	12,500	0.40 ▲	3.20	12,100	12,600	12,250	1,687,630	21,095,375,000
24/02/2022	12,100	-0.70 ▼	-5.79	12,800	12,850	11,950	3,487,590	42,199,839,000
23/02/2022	12,800	0.05 ▲	0.39	12,750	13,000	12,750	1,161,980	14,873,344,000
22/02/2022	12,750	-0.35 ▼	-2.75	13,100	13,200	12,600	3,129,210	39,897,427,500
21/02/2022	13,100	0.40 ▲	3.05	12,700	13,200	12,550	2,874,150	37,651,365,000
20/02/2022	12,700	0.20 ▲	1.57	12,500	12,950	12,250	1,502,890	19,086,703,000
18/02/2022	12,700	0.20 ▲	1.57	12,500	12,950	12,250	1,502,890	19,086,703,000
17/02/2022	12,500	0.00 ■■	0.00	12,500	13,050	12,350	2,330,760	29,134,500,000
16/02/2022	12,500	0.80 ▲	6.40	11,700	12,500	11,800	3,283,930	41,049,125,000
15/02/2022	11,700	0.05 ▲	0.43	11,650	11,900	11,550	1,033,030	12,086,451,000
14/02/2022	11,650	-0.35 ▼	-3.00	12,000	12,100	11,550	2,265,720	26,395,638,000
11/02/2022	12,000	0.20 ▲	1.67	11,800	12,000	11,500	1,624,240	19,490,880,000
10/02/2022	11,800	-0.25 ▼	-2.12	12,050	12,150	11,700	1,641,960	19,375,128,000
09/02/2022	12,050	0.05 ▲	0.41	12,000	12,400	11,400	5,114,430	61,628,881,500
08/02/2022	12,000	0.15 ▲	1.25	11,850	12,400	11,600	2,908,640	34,903,680,000
07/02/2022	11,850	0.75 ▲	6.33	11,100	11,850	11,250	2,543,610	30,141,778,500
01/02/2022	11,100	0.00 ■■	0.00	10,400	11,100	10,050	2,310,560	25,647,216,000
31/01/2022	11,100	0.70 ▲	6.31	10,400	11,100	10,050	2,310,560	25,647,216,000
28/01/2022	11,100	0.70 ▲	6.31	10,400	11,100	10,050	2,310,560	25,647,216,000
27/01/2022	10,400	-0.35 ▼	-3.37	10,750	11,150	10,200	1,776,260	18,473,104,000
26/01/2022	10,750	-0.45 ▼	-4.19	11,200	11,500	10,450	4,436,790	47,695,492,500
25/01/2022	11,200	-0.80 ▼	-7.14	12,000	11,800	11,200	2,574,800	28,837,760,000
24/01/2022	12,000	-0.90 ▼	-7.50	12,900	13,600	12,000	2,591,000	31,092,000,000
21/01/2022	12,900	0.80 ▲	6.20	12,100	12,900	11,300	6,243,440	80,540,376,000
20/01/2022	12,100	-0.90 ▼	-7.44	13,000	12,200	12,100	4,192,190	50,725,499,000
19/01/2022	13,000	-0.95 ▼	-7.31	13,950	13,000	13,000	129,720	1,686,360,000
18/01/2022	13,950	-1.05 ▼	-7.53	15,000	13,950	13,950	35,570	496,201,500
17/01/2022	15,000	-1.10 ▼	-7.33	16,100	15,000	15,000	69,700	1,045,500,000
16/01/2022	16,100	-1.20 ▼	-7.45	17,300	16,100	16,100	38,050	612,605,000
14/01/2022	16,100	-1.20 ▼	-7.45	17,300	16,100	16,100	38,050	612,605,000
13/01/2022	17,300	-1.25 ▼	-7.23	18,550	17,300	17,300	82,630	1,429,499,000
12/01/2022	18,550	-1.35 ▼	-7.28	19,900	18,550	18,550	253,160	4,696,118,000
11/01/2022	19,900	-1.25 ▼	-6.28	21,150	21,700	19,700	15,495,800	308,366,420,000
10/01/2022	21,150	-1.40 ▼	-6.62	22,550	24,100	21,000	13,496,090	285,442,303,500
09/01/2022	22,550	1.45 ▲	6.43	21,100	22,550	20,950	3,169,630	71,475,156,500
07/01/2022	22,550	1.45 ▲	6.43	21,100	22,550	20,950	3,169,630	71,475,156,500
06/01/2022	21,100	1.10 ▲	5.21	20,000	21,400	19,950	4,061,600	85,699,760,000
05/01/2022	20,000	0.00 ■■	0.00	18,700	20,000	18,650	4,092,760	81,855,200,000
04/01/2022	18,700	0.00 ■■	0.00	18,000	19,050	18,200	1,939,890	36,275,943,000
03/01/2022	14,600	-0.40 ▼	-2.74	15,000	15,200	14,450	2,319,160	33,859,736,000
31/12/2021	18,000	-0.65 ▼	-3.61	18,650	18,950	17,850	2,554,180	45,975,240,000
30/12/2021	18,650	0.25 ▲	1.34	18,400	19,150	18,400	2,626,760	48,989,074,000
29/12/2021	18,400	-0.60 ▼	-3.26	19,000	19,100	18,200	1,887,970	34,738,648,000
23/12/2021	18,550	0.55 ▲	2.96	18,000	18,800	17,800	2,693,850	49,970,917,500
22/12/2021	18,550	0.55 ▲	2.96	18,000	18,800	17,800	2,693,850	49,970,917,500
21/12/2021	18,000	0.05 ▲	0.28	17,950	18,400	17,500	1,741,200	31,341,600,000
20/12/2021	17,950	0.95 ▲	5.29	17,000	18,000	16,600	2,634,900	47,296,455,000
17/12/2021	17,000	-0.40 ▼	-2.35	17,400	18,550	17,000	3,603,460	61,258,820,000
16/12/2021	17,400	1.10 ▲	6.32	16,300	17,400	16,500	3,549,430	61,760,082,000
15/12/2021	16,300	0.50 ▲	3.07	15,800	16,450	15,650	2,296,060	37,425,778,000
14/12/2021	15,800	-0.25 ▼	-1.58	16,050	16,600	15,800	2,120,380	33,502,004,000
13/12/2021	16,050	1.05 ▲	6.54	15,000	16,050	15,000	3,155,730	50,649,466,500
10/12/2021	15,000	-0.30 ▼	-2.00	15,300	15,450	14,900	1,658,370	24,875,550,000
09/12/2021	15,300	0.40 ▲	2.61	14,900	15,500	14,800	1,600,090	24,481,377,000
08/12/2021	14,900	0.20 ▲	1.34	14,700	15,450	14,750	1,749,610	26,069,189,000
07/12/2021	14,700	0.15 ▲	1.02	14,550	14,900	14,400	1,270,800	18,680,760,000
06/12/2021	14,550	-0.05 ▼	-0.34	14,600	15,150	13,900	2,316,120	33,699,546,000
04/12/2021	14,600	-0.40 ▼	-2.74	15,000	15,200	14,450	2,319,160	33,859,736,000
03/12/2021	14,600	-0.40 ▼	-2.74	15,000	15,200	14,450	2,319,160	33,859,736,000
02/12/2021	15,000	-0.50 ▼	-3.33	15,500	15,900	15,000	2,071,580	31,073,700,000
01/12/2021	15,500	0.85 ▲	5.48	14,650	15,650	14,450	2,460,720	38,141,160,000
30/11/2021	14,650	-0.40 ▼	-2.73	15,050	15,350	14,600	3,050,800	44,694,220,000
29/11/2021	15,050	-0.10 ▼	-0.66	15,150	15,300	14,500	2,544,820	38,299,541,000
28/11/2021	15,150	-0.55 ▼	-3.63	15,700	15,900	15,150	1,819,620	27,567,243,000
26/11/2021	15,150	-0.55 ▼	-3.63	15,700	15,900	15,150	1,819,620	27,567,243,000
25/11/2021	15,700	0.90 ▲	5.73	14,800	15,700	14,600	3,533,340	55,473,438,000
24/11/2021	14,800	0.10 ▲	0.68	14,700	15,400	14,700	2,272,600	33,634,480,000
23/11/2021	14,700	-0.80 ▼	-5.44	15,500	15,500	14,500	2,495,160	36,678,852,000
22/11/2021	15,500	-1.00 ▼	-6.45	16,500	16,850	15,350	4,863,360	75,382,080,000
19/11/2021	16,500	0.90 ▲	5.45	15,600	16,650	15,050	4,505,440	74,339,760,000
18/11/2021	15,600	1.00 ▲	6.41	14,600	15,600	14,600	3,305,210	51,561,276,000
17/11/2021	14,600	0.15 ▲	1.03	14,450	14,900	14,250	2,055,370	30,008,402,000
16/11/2021	14,450	-0.40 ▼	-2.77	14,850	15,400	14,150	3,665,660	52,968,787,000
15/11/2021	14,850	0.95 ▲	6.40	13,900	14,850	14,100	4,226,210	62,759,218,500
14/11/2021	14,850	1.15 ▲	7.74	13,700	14,200	13,700	104,190	1,547,221,500
12/11/2021	13,900	0.20 ▲	1.44	13,700	14,200	13,700	2,096,660	29,143,574,000
11/11/2021	13,700	0.70 ▲	5.11	13,000	13,800	13,000	3,873,520	53,067,224,000
10/11/2021	13,000	-0.20 ▼	-1.54	13,200	13,300	12,950	1,769,130	22,998,690,000
09/11/2021	13,200	-0.05 ▼	-0.38	13,200	13,400	12,900	2,074,590	27,384,588,000
08/11/2021	13,200	0.65 ▲	4.92	12,550	13,400	12,700	4,434,940	58,541,208,000
07/11/2021	12,550	0.35 ▲	2.79	12,200	12,900	12,200	1,947,100	24,436,105,000
05/11/2021	12,550	0.35 ▲	2.79	12,200	12,900	12,200	1,947,100	24,436,105,000
04/11/2021	12,200	-0.50 ▼	-4.10	12,700	13,200	12,200	3,053,020	37,246,844,000
03/11/2021	12,200	-0.50 ▼	-4.10	12,700	13,200	12,200	3,053,020	37,246,844,000
02/11/2021	12,700	0.25 ▲	1.97	12,450	12,800	12,250	2,795,400	35,501,580,000
01/11/2021	12,450	0.35 ▲	2.81	12,100	12,700	12,250	2,573,480	32,039,826,000
31/10/2021	12,100	-0.05 ▼	-0.41	12,100	12,350	11,950	2,434,370	29,455,877,000
29/10/2021	12,100	-0.05 ▼	-0.41	12,100	12,350	11,950	2,434,370	29,455,877,000
28/10/2021	12,100	0.10 ▲	0.83	12,000	12,300	11,950	1,410,680	17,069,228,000
27/10/2021	12,000	0.05 ▲	0.42	12,000	12,400	11,950	1,310,090	15,721,080,000
26/10/2021	12,000	0.25 ▲	2.08	11,750	12,400	11,600	2,368,770	28,425,240,000
25/10/2021	11,750	-0.05 ▼	-0.43	11,800	12,150	11,700	1,429,420	16,795,685,000
23/10/2021	11,800	-0.20 ▼	-1.69	12,000	12,100	11,750	931,940	10,996,892,000
22/10/2021	11,800	-0.20 ▼	-1.69	12,000	12,100	11,750	931,940	10,996,892,000
21/10/2021	12,000	0.45 ▲	3.75	11,550	12,200	11,550	1,915,690	22,988,280,000
20/10/2021	11,550	-0.15 ▼	-1.30	11,700	11,850	11,350	1,514,260	17,489,703,000
19/10/2021	11,700	0.10 ▲	0.85	11,600	11,950	11,550	1,023,010	11,969,217,000
18/10/2021	11,600	-0.40 ▼	-3.45	12,000	12,100	11,550	2,727,180	31,635,288,000
16/10/2021	12,000	-0.30 ▼	-2.50	12,300	12,500	11,950	2,711,300	32,535,600,000
15/10/2021	12,000	-0.30 ▼	-2.50	12,300	12,500	11,950	2,711,300	32,535,600,000
14/10/2021	12,300	0.20 ▲	1.63	12,100	12,550	12,100	1,550,230	19,067,829,000
13/10/2021	12,100	-0.35 ▼	-2.89	12,450	12,600	12,100	2,091,200	25,303,520,000
12/10/2021	12,450	0.30 ▲	2.41	12,150	12,700	11,850	3,490,520	43,456,974,000
11/10/2021	12,150	0.75 ▲	6.17	11,400	12,150	11,400	3,473,570	42,203,875,500
08/10/2021	11,400	0.15 ▲	1.32	11,250	11,900	11,400	2,709,510	30,888,414,000
07/10/2021	11,250	0.05 ▲	0.44	11,250	11,500	11,250	1,084,210	12,197,362,500
06/10/2021	11,250	0.15 ▲	1.33	11,100	11,600	11,100	1,040,110	11,701,237,500
05/10/2021	11,100	-0.30 ▼	-2.70	11,400	11,700	11,050	1,465,320	16,265,052,000
04/10/2021	11,400	0.70 ▲	6.14	10,700	11,400	10,700	1,867,800	21,292,920,000
01/10/2021	10,700	-0.15 ▼	-1.40	10,850	10,850	10,700	976,790	10,451,653,000
30/09/2021	10,850	-0.05 ▼	-0.46	10,850	10,950	10,700	902,720	9,794,512,000
29/09/2021	10,850	0.05 ▲	0.46	10,800	10,950	10,600	1,009,930	10,957,740,500
28/09/2021	10,800	0.05 ▲	0.46	10,800	10,900	10,500	1,414,460	15,276,168,000
27/09/2021	10,800	-0.65 ▼	-6.02	11,450	11,550	10,800	2,823,220	30,490,776,000
26/09/2021	11,450	0.15 ▲	1.31	11,300	11,750	11,300	1,292,520	14,799,354,000
24/09/2021	11,450	0.15 ▲	1.31	11,300	11,750	11,300	1,292,520	14,799,354,000
23/09/2021	11,300	-0.50 ▼	-4.42	11,800	12,600	11,300	3,997,560	45,172,428,000
22/09/2021	11,800	0.75 ▲	6.36	11,050	11,800	11,350	3,819,570	45,070,926,000
21/09/2021	11,050	0.15 ▲	1.36	10,900	11,200	10,650	1,833,480	20,259,954,000
20/09/2021	10,900	0.05 ▲	0.46	10,850	11,300	10,850	1,683,430	18,349,387,000
17/09/2021	10,850	0.10 ▲	0.92	10,750	11,000	10,750	958,810	10,403,088,500
16/09/2021	10,750	-0.15 ▼	-1.40	10,900	11,000	10,750	740,580	7,961,235,000
15/09/2021	10,900	0.10 ▲	0.92	10,800	11,250	10,700	1,114,180	12,144,562,000
14/09/2021	10,800	0.10 ▲	0.93	10,700	10,950	10,650	1,261,700	13,626,360,000
13/09/2021	10,700	-0.15 ▼	-1.40	10,850	11,000	10,700	1,092,350	11,688,145,000
11/09/2021	10,850	-0.20 ▼	-1.84	11,050	11,200	10,800	1,135,690	12,322,236,500
10/09/2021	10,850	-0.20 ▼	-1.84	11,050	11,200	10,800	1,135,690	12,322,236,500
09/09/2021	11,050	0.30 ▲	2.71	10,750	11,100	10,650	1,397,510	15,442,485,500
08/09/2021	10,750	-0.05 ▼	-0.47	10,800	10,950	10,600	1,108,010	11,911,107,500
07/09/2021	10,800	-0.45 ▼	-4.17	11,250	11,500	10,750	2,068,580	22,340,664,000
06/09/2021	11,250	0.65 ▲	5.78	10,550	11,250	10,550	2,218,980	24,963,525,000
05/09/2021	11,450	0.55 ▲	4.80	10,900	11,400	10,800	1,477,510	16,917,489,500
03/09/2021	11,050	0.15 ▲	1.36	10,900	11,400	10,800	2,607,830	28,816,521,500
01/09/2021	10,550	-0.15 ▼	-1.42	10,700	10,900	10,550	1,025,980	10,824,089,000
31/08/2021	10,700	0.30 ▲	2.80	10,400	10,800	10,350	1,530,460	16,375,922,000
30/08/2021	10,400	0.15 ▲	1.44	10,250	10,500	10,250	824,600	8,575,840,000
27/08/2021	10,250	0.10 ▲	0.98	10,250	10,400	10,100	1,073,960	11,008,090,000
26/08/2021	10,250	-0.15 ▼	-1.46	10,400	10,600	10,250	682,860	6,999,315,000
25/08/2021	10,400	0.05 ▲	0.48	10,400	10,550	10,150	1,311,190	13,636,376,000
24/08/2021	10,400	-0.10 ▼	-0.96	10,500	10,700	10,350	914,070	9,506,328,000
23/08/2021	10,500	0.05 ▲	0.48	10,450	10,800	10,400	1,450,620	15,231,510,000
20/08/2021	10,450	-0.50 ▼	-4.78	10,950	11,200	10,400	2,563,550	26,789,097,500
19/08/2021	10,950	-0.15 ▼	-1.37	11,100	11,150	10,950	1,434,860	15,711,717,000
18/08/2021	11,100	-0.20 ▼	-1.80	11,300	11,300	11,100	1,019,480	11,316,228,000
17/08/2021	11,300	0.15 ▲	1.33	11,150	11,450	11,100	1,241,890	14,033,357,000
16/08/2021	11,150	-0.05 ▼	-0.45	11,200	11,400	11,050	2,165,860	24,149,339,000
13/08/2021	11,200	-0.35 ▼	-3.13	11,550	11,650	10,950	2,311,390	25,887,568,000
12/08/2021	11,550	-0.05 ▼	-0.43	11,600	11,900	11,500	1,641,130	18,955,051,500
11/08/2021	11,600	0.15 ▲	1.29	11,450	11,700	11,400	2,109,870	24,474,492,000
10/08/2021	11,450	-0.15 ▼	-1.31	11,600	11,800	11,450	1,363,760	15,615,052,000
09/08/2021	11,600	-0.05 ▼	-0.43	11,600	11,650	11,400	1,134,680	13,162,288,000
06/08/2021	11,600	0.15 ▲	1.29	11,450	11,900	11,350	2,625,910	30,460,556,000
05/08/2021	11,450	0.05 ▲	0.44	11,400	11,550	11,200	1,477,510	16,917,489,500
04/08/2021	11,400	0.35 ▲	3.07	11,050	11,600	11,100	2,005,440	22,862,016,000
03/08/2021	11,050	0.15 ▲	1.36	10,900	11,400	10,800	2,607,830	28,816,521,500
02/08/2021	10,900	-0.25 ▼	-2.29	11,150	11,300	10,850	2,182,180	23,785,762,000
30/07/2021	11,150	0.15 ▲	1.35	11,000	11,300	10,950	1,383,180	15,422,457,000
29/07/2021	11,000	0.10 ▲	0.91	10,900	11,200	10,900	850,820	9,359,020,000
28/07/2021	10,900	0.05 ▲	0.46	10,850	11,000	10,750	534,940	5,830,846,000
27/07/2021	10,850	0.25 ▲	2.30	10,600	11,300	10,700	3,466,280	37,609,138,000
26/07/2021	10,600	0.05 ▲	0.47	10,600	10,850	10,400	1,032,130	10,940,578,000
23/07/2021	10,600	-0.40 ▼	-3.77	11,000	11,050	10,600	1,233,730	13,077,538,000
21/07/2021	10,850	0.55 ▲	5.07	10,300	11,200	10,750	1,191,010	12,922,458,500
20/07/2021	11,000	0.70 ▲	6.36	10,300	11,000	10,150	1,604,060	17,644,660,000
19/07/2021	10,300	-0.75 ▼	-7.28	11,050	10,700	10,300	3,744,500	38,568,350,000
17/07/2021	11,050	-0.45 ▼	-4.07	11,500	11,600	11,050	2,188,280	24,180,494,000
16/07/2021	11,050	-0.45 ▼	-4.07	11,500	11,600	11,050	2,188,280	24,180,494,000
15/07/2021	11,500	-0.30 ▼	-2.61	11,800	12,100	11,300	1,902,160	21,874,840,000
14/07/2021	11,800	0.70 ▲	5.93	11,100	11,850	10,800	4,349,350	51,322,330,000
13/07/2021	11,100	0.70 ▲	6.31	10,400	11,100	10,050	3,016,990	33,488,589,000
12/07/2021	10,400	-0.75 ▼	-7.21	11,150	10,950	10,400	2,665,940	27,725,776,000
09/07/2021	11,150	-0.65 ▼	-5.83	11,800	11,800	11,000	3,706,170	41,323,795,500
08/07/2021	11,800	-0.10 ▼	-0.85	11,900	12,300	11,750	1,414,790	16,694,522,000
07/07/2021	11,900	-0.05 ▼	-0.42	11,900	12,400	11,600	1,711,230	20,363,637,000
06/07/2021	11,900	-0.40 ▼	-3.36	12,300	13,000	11,900	2,863,580	34,076,602,000
05/07/2021	12,300	-0.75 ▼	-6.10	13,050	13,050	12,300	3,134,620	38,555,826,000
02/07/2021	13,050	-0.35 ▼	-2.68	13,400	13,700	13,050	1,522,260	19,865,493,000
01/07/2021	13,400	0.10 ▲	0.75	13,300	13,650	12,800	3,216,240	43,097,616,000
30/06/2021	13,300	-0.35 ▼	-2.63	13,650	13,950	13,300	2,098,620	27,911,646,000
29/06/2021	13,650	-0.05 ▼	-0.37	13,700	13,850	13,450	2,268,180	30,960,657,000
28/06/2021	13,700	-0.25 ▼	-1.82	13,950	14,400	13,650	2,315,200	31,718,240,000
25/06/2021	13,950	0.05 ▲	0.36	13,950	14,000	13,450	2,741,280	38,240,856,000
24/06/2021	13,950	0.25 ▲	1.79	13,700	14,200	13,700	2,038,560	28,437,912,000
23/06/2021	13,700	-0.85 ▼	-6.20	14,550	14,600	13,600	4,700,760	64,400,412,000
22/06/2021	14,550	0.15 ▲	1.03	14,400	14,600	13,650	4,435,350	64,534,342,500
21/06/2021	14,400	-0.30 ▼	-2.08	15,150	14,900	14,100	4,484,850	64,581,840,000
18/06/2021	15,150	0.45 ▲	2.97	14,700	15,350	14,350	5,299,800	80,291,970,000
17/06/2021	14,700	0.95 ▲	6.46	13,750	14,700	13,450	5,066,990	74,484,753,000
16/06/2021	13,750	0.55 ▲	4.00	13,200	13,750	13,050	2,898,670	39,856,712,500
15/06/2021	12,950	-0.10 ▼	-0.77	13,050	13,150	12,950	477,120	6,178,704,000
14/06/2021	13,050	-0.10 ▼	-0.77	13,150	13,650	12,700	2,950,370	38,502,328,500
11/06/2021	13,150	0.05 ▲	0.38	13,100	13,600	13,000	1,727,020	22,710,313,000
10/06/2021	13,100	0.15 ▲	1.15	12,950	13,550	12,750	1,665,430	21,817,133,000
09/06/2021	12,950	0.25 ▲	1.93	12,700	13,300	12,500	2,453,280	31,769,976,000
08/06/2021	12,700	-0.75 ▼	-5.91	13,450	14,000	12,650	3,042,560	38,640,512,000
07/06/2021	13,450	-0.85 ▼	-6.32	14,300	14,300	13,300	3,179,680	42,766,696,000
04/06/2021	14,300	0.35 ▲	2.45	13,950	14,750	13,550	3,769,430	53,902,849,000
03/06/2021	13,950	0.90 ▲	6.45	13,050	13,950	13,600	3,521,780	49,128,831,000
02/06/2021	13,050	0.85 ▲	6.51	12,200	13,050	12,400	5,953,040	77,687,172,000
01/06/2021	12,200	0.25 ▲	2.05	11,950	12,350	11,800	1,232,900	15,041,380,000
31/05/2021	11,950	-0.65 ▼	-5.44	12,150	12,350	11,750	1,397,490	16,700,005,500
28/05/2021	12,150	0.75 ▲	6.17	11,400	12,150	11,300	2,935,910	35,671,306,500
27/05/2021	11,400	-0.40 ▼	-3.51	11,800	12,150	11,350	2,607,180	29,721,852,000
26/05/2021	11,800	-0.35 ▼	-2.97	12,150	12,300	11,800	2,395,060	28,261,708,000
25/05/2021	12,150	0.05 ▲	0.41	12,150	12,400	12,000	1,736,920	21,103,578,000
24/05/2021	12,150	-0.55 ▼	-4.53	12,700	12,800	12,100	2,830,850	34,394,827,500
23/05/2021	12,700	0.60 ▲	4.72	12,100	12,750	11,950	2,233,780	28,369,006,000
21/05/2021	12,700	0.60 ▲	4.72	12,100	12,750	11,950	2,233,780	28,369,006,000
20/05/2021	12,100	-0.70 ▼	-5.79	12,800	12,850	12,050	1,874,150	22,677,215,000
19/05/2021	12,800	0.35 ▲	2.73	12,450	13,150	12,300	3,694,390	47,288,192,000
18/05/2021	12,450	0.15 ▲	1.20	12,300	13,000	12,150	2,392,290	29,784,010,500
17/05/2021	12,300	0.05 ▲	0.41	12,250	13,050	12,300	3,455,430	42,501,789,000
16/05/2021	12,250	0.80 ▲	6.53	11,450	12,250	11,450	4,187,110	51,292,097,500
14/05/2021	12,250	0.80 ▲	6.53	11,450	12,250	11,450	4,187,110	51,292,097,500
13/05/2021	11,450	-0.10 ▼	-0.87	11,550	11,800	11,450	1,251,060	14,324,637,000
12/05/2021	11,550	-0.05 ▼	-0.43	11,600	11,800	11,000	3,048,380	35,208,789,000
11/05/2021	11,600	0.35 ▲	3.02	11,250	12,000	11,250	2,251,880	26,121,808,000
10/05/2021	11,250	-0.25 ▼	-2.22	11,500	11,750	11,000	1,465,330	16,484,962,500
07/05/2021	11,500	0.20 ▲	1.74	11,300	11,550	10,700	3,497,800	40,224,700,000
06/05/2021	11,300	0.15 ▲	1.33	11,150	11,900	11,200	4,017,550	45,398,315,000
05/05/2021	11,150	0.70 ▲	6.28	10,450	11,150	10,600	1,681,880	18,752,962,000
04/05/2021	10,450	-0.60 ▼	-5.74	11,050	10,800	10,300	3,722,600	38,901,170,000
03/05/2021	12,800	0.75 ▲	5.86	12,050	12,850	11,250	121,210	1,551,488,000
30/04/2021	11,050	0.05 ▲	0.45	11,050	11,500	10,650	3,048,020	33,680,621,000
29/04/2021	11,050	0.05 ▲	0.45	11,050	11,500	10,650	3,048,020	33,680,621,000
28/04/2021	11,050	0.05 ▲	0.45	11,050	11,300	10,750	2,329,630	25,742,411,500
27/04/2021	11,050	-0.65 ▼	-5.88	11,700	11,950	11,050	2,062,590	22,791,619,500
26/04/2021	11,700	-0.70 ▼	-5.98	12,400	12,450	11,550	5,307,020	62,092,134,000
23/04/2021	12,400	0.25 ▲	2.02	12,150	12,800	11,800	1,816,800	22,528,320,000
22/04/2021	12,150	-0.65 ▼	-5.35	12,800	13,050	11,950	3,810,380	46,296,117,000
21/04/2021	12,800	-0.30 ▼	-2.34	13,100	13,500	12,250	3,782,460	48,415,488,000
20/04/2021	12,800	-0.30 ▼	-2.34	13,100	13,500	12,250	3,782,460	48,415,488,000
19/04/2021	13,100	-0.75 ▼	-5.73	13,850	13,800	13,000	4,302,000	56,356,200,000
16/04/2021	13,850	0.60 ▲	4.33	13,250	14,100	12,900	6,184,820	85,659,757,000
15/04/2021	13,250	0.85 ▲	6.42	12,400	13,250	13,100	2,896,120	38,373,590,000
14/04/2021	12,400	0.80 ▲	6.45	11,600	12,400	11,150	4,168,740	51,692,376,000
13/04/2021	11,600	-0.70 ▼	-6.03	12,300	12,400	11,600	2,719,960	31,551,536,000
12/04/2021	12,300	5.68 ▲	46.18	12,000	12,350	11,400	4,903,460	60,312,558,000
09/04/2021	12,000	0.20 ▲	1.67	11,800	12,250	11,750	2,207,050	26,484,600,000
08/04/2021	11,800	0.30 ▲	2.54	11,500	11,800	10,700	3,543,230	41,810,114,000
07/04/2021	11,500	-0.70 ▼	-6.09	12,200	12,100	11,400	3,415,390	39,276,985,000
06/04/2021	12,200	-0.30 ▼	-2.46	12,500	12,600	11,700	2,631,940	32,109,668,000
05/04/2021	12,500	0.30 ▲	2.40	12,200	12,650	11,950	2,592,430	32,405,375,000
02/04/2021	12,200	0.15 ▲	1.23	12,050	12,300	11,400	2,944,240	35,919,728,000
01/04/2021	12,050	-0.70 ▼	-5.81	12,750	12,500	11,900	3,937,580	47,447,839,000
31/03/2021	12,750	0.15 ▲	1.18	12,600	13,300	11,750	6,862,820	87,500,955,000
30/03/2021	12,600	0.80 ▲	6.35	11,800	12,600	11,900	4,785,610	60,298,686,000
29/03/2021	11,800	0.75 ▲	6.36	11,050	11,800	11,200	3,799,270	44,831,386,000
26/03/2021	11,050	0.60 ▲	5.43	10,450	11,150	10,100	5,254,740	58,064,877,000
25/03/2021	10,450	0.66 ▲	6.32	9,790	10,450	9,360	5,547,150	57,967,717,500
24/03/2021	9,790	0.61 ▲	6.23	9,180	9,810	8,900	4,261,500	41,720,085,000
23/03/2021	9,180	0.60 ▲	6.54	8,580	9,180	8,600	4,507,330	41,377,289,400
22/03/2021	8,580	0.56 ▲	6.53	8,020	8,580	8,200	4,588,660	39,370,702,800
19/03/2021	8,020	0.52 ▲	6.48	7,500	8,020	7,390	2,629,490	21,088,509,800
18/03/2021	7,500	0.30 ▲	4.00	7,200	7,560	7,050	2,221,710	16,662,825,000
17/03/2021	7,200	-0.50 ▼	-6.94	7,700	7,790	7,170	5,112,940	36,813,168,000
16/03/2021	7,700	0.32 ▲	4.16	7,380	7,750	7,450	3,338,400	25,705,680,000
15/03/2021	7,380	0.48 ▲	6.50	6,900	7,380	7,150	3,420,070	25,240,116,600
12/03/2021	6,900	0.28 ▲	4.06	6,620	6,980	6,750	2,228,480	15,376,512,000
11/03/2021	6,620	0.03 ▲	0.45	6,590	6,680	6,350	2,733,640	18,096,696,800
10/03/2021	6,590	0.09 ▲	1.37	6,500	6,650	6,450	1,402,830	9,244,649,700
09/03/2021	6,500	0.15 ▲	2.31	6,350	6,680	6,350	1,457,580	9,474,270,000
08/03/2021	6,350	0.05 ▲	0.79	6,300	6,500	6,310	824,310	5,234,368,500
05/03/2021	6,300	-0.25 ▼	-3.97	6,550	6,560	6,190	1,570,980	9,897,174,000
04/03/2021	6,550	0.03 ▲	0.46	6,520	6,800	6,410	2,365,430	15,493,566,500
03/03/2021	6,520	0.42 ▲	6.44	6,100	6,520	6,150	2,156,950	14,063,314,000
02/03/2021	6,100	-0.40 ▼	-6.56	6,500	6,520	6,100	1,578,820	9,630,802,000
01/03/2021	6,500	0.21 ▲	3.23	6,290	6,500	6,220	1,736,360	11,286,340,000
26/02/2021	6,290	0.19 ▲	3.02	6,100	6,350	6,000	1,451,030	9,126,978,700
25/02/2021	6,100	0.05 ▲	0.82	6,050	6,180	6,050	851,190	5,192,259,000
24/02/2021	6,050	-0.10 ▼	-1.65	6,150	6,270	6,050	1,213,130	7,339,436,500
23/02/2021	6,150	-0.17 ▼	-2.76	6,320	6,440	6,100	1,822,920	11,210,958,000
22/02/2021	6,320	0.24 ▲	3.80	6,080	6,350	6,140	1,309,700	8,277,304,000
19/02/2021	6,080	-0.22 ▼	-3.62	6,300	6,400	6,080	1,332,530	8,101,782,400
18/02/2021	6,300	-0.40 ▼	-6.35	6,700	6,710	6,290	3,033,830	19,113,129,000
17/02/2021	6,700	0.31 ▲	4.63	6,390	6,740	6,300	1,889,170	12,657,439,000
10/02/2021	6,390	0.29 ▲	4.54	6,100	6,390	6,030	1,086,780	6,944,524,200
09/02/2021	6,390	0.29 ▲	4.54	6,100	6,390	6,030	1,086,780	6,944,524,200
08/02/2021	6,100	-0.42 ▼	-6.89	6,520	6,840	6,080	2,949,600	17,992,560,000
05/02/2021	6,520	0.42 ▲	6.44	6,100	6,520	6,040	2,983,360	19,451,507,200
05/01/2021	4,580	-0.02 ▼	-0.44	4,600	4,600	4,480	542,720	2,485,657,600
04/01/2021	4,600	0.05 ▲	1.09	4,550	4,700	4,580	1,557,640	7,165,144,000
01/01/2021	4,550	0.07 ▲	1.54	4,480	4,690	4,530	14,653,770	66,674,653,500
31/12/2020	4,550	0.07 ▲	1.54	4,480	4,690	4,530	14,653,770	66,674,653,500
30/12/2020	4,480	0.13 ▲	2.90	4,350	4,620	4,360	22,520,870	100,893,497,600
29/12/2020	4,350	0.00 ■■	0.00	4,300	4,420	4,300	1,169,295	5,086,433,250
28/12/2020	4,300	0.00 ■■	0.00	4,300	4,400	4,280	1,177,261	5,062,222,300
27/12/2020	4,300	0.00 ■■	0.00	4,270	4,390	4,240	1,048,606	4,509,005,800
25/12/2020	4,300	0.00 ■■	0.00	4,270	4,390	4,240	1,048,606	4,509,005,800
24/12/2020	4,270	-0.20 ▼	-4.68	4,440	4,480	4,240	898,567	3,836,881,090
23/12/2020	4,440	0.00 ■■	0.00	4,430	4,570	4,400	1,631,118	7,242,163,920
22/12/2020	4,430	0.20 ▲	4.51	4,270	4,500	4,230	2,596,669	11,503,243,670
21/12/2020	4,270	0.00 ■■	0.00	4,250	4,340	4,240	1,029,528	4,396,084,560
20/12/2020	4,250	0.00 ■■	0.00	4,300	4,320	4,240	1,126,174	4,786,239,500
18/12/2020	4,250	0.00 ■■	0.00	4,300	4,320	4,240	1,126,174	4,786,239,500
17/12/2020	4,300	0.00 ■■	0.00	4,320	4,370	4,300	757,771	3,258,415,300
16/12/2020	4,320	0.00 ■■	0.00	4,320	4,390	4,310	784,169	3,387,610,080
15/12/2020	4,320	0.10 ▲	2.31	4,260	4,450	4,230	1,571,075	6,787,044,000
14/12/2020	4,260	0.00 ■■	0.00	4,250	4,320	4,250	660,927	2,815,549,020
13/12/2020	4,250	0.00 ■■	0.00	4,280	4,270	4,200	695,716	2,956,793,000
11/12/2020	4,250	0.00 ■■	0.00	4,280	4,270	4,200	695,716	2,956,793,000
10/12/2020	4,280	-0.10 ▼	-2.34	4,340	4,400	4,250	798,017	3,415,512,760
09/12/2020	4,340	0.00 ■■	0.00	4,370	4,390	4,290	827,554	3,591,584,360
08/12/2020	4,370	0.10 ▲	2.29	4,250	4,430	4,280	1,191,707	5,207,759,590
07/12/2020	4,250	0.00 ■■	0.00	4,210	4,310	4,230	928,377	3,945,602,250
04/12/2020	4,250	-0.02 ▼	-0.47	4,270	4,290	4,230	3,621,210	15,390,142,500
03/12/2020	4,270	0.10 ▲	2.34	4,180	4,310	4,170	921,262	3,933,788,740
02/12/2020	4,180	0.00 ■■	0.00	4,160	4,230	4,150	675,579	2,823,920,220
01/12/2020	4,160	-0.10 ▼	-2.40	4,220	4,200	4,100	924,225	3,844,776,000
30/11/2020	4,230	0.01 ▲	0.24	4,230	4,300	4,220	5,903,050	24,969,901,500
27/11/2020	4,230	0.01 ▲	0.24	4,230	4,300	4,220	5,903,050	24,969,901,500
26/11/2020	4,230	-0.01 ▼	-0.24	4,240	4,260	4,190	5,214,000	22,055,220,000
25/11/2020	4,240	-0.05 ▼	-1.18	4,290	4,330	4,190	11,986,210	50,821,530,400
24/11/2020	4,290	-0.03 ▼	-0.70	4,320	4,290	4,170	8,737,370	37,483,317,300
23/11/2020	4,320	0.13 ▲	3.01	4,190	4,370	4,200	7,260,970	31,367,390,400
20/11/2020	4,190	-0.10 ▼	-2.39	4,300	4,300	4,100	3,139,306	13,153,692,140
19/11/2020	4,300	-0.10 ▼	-2.33	4,400	4,410	4,280	2,026,981	8,716,018,300
18/11/2020	4,400	-0.01 ▼	-0.23	4,410	4,480	4,350	8,532,450	37,542,780,000
17/11/2020	4,410	0.00 ■■	0.00	4,400	4,500	4,350	793,715	3,500,283,150
16/11/2020	4,400	-0.20 ▼	-4.55	4,620	4,740	4,340	4,080,169	17,952,743,600
13/11/2020	4,620	0.30 ▲	6.49	4,320	4,620	4,320	4,351,775	20,105,200,500
12/11/2020	4,320	-0.20 ▼	-4.63	4,550	4,590	4,280	3,043,354	13,147,289,280
11/11/2020	4,550	0.00 ■■	0.00	4,510	4,720	4,240	2,853,833	12,984,940,150
10/11/2020	4,510	-0.30 ▼	-6.65	4,800	5,100	4,500	4,284,869	19,324,759,190
09/11/2020	4,800	-0.10 ▼	-2.08	4,930	5,230	4,660	3,679,296	17,660,620,800
06/11/2020	4,930	0.30 ▲	6.09	4,610	4,930	4,600	2,095,837	10,332,476,410
05/11/2020	4,610	-0.20 ▼	-4.34	4,810	4,830	4,610	1,022,727	4,714,771,470
04/11/2020	4,810	0.30 ▲	6.24	4,510	4,820	4,520	2,031,652	9,772,246,120
03/11/2020	4,510	0.00 ■■	0.00	4,470	4,680	4,480	1,294,203	5,836,855,530
02/11/2020	4,470	0.30 ▲	6.71	4,180	4,470	4,210	3,280,887	14,665,564,890
30/10/2020	4,180	0.00 ■■	0.00	4,150	4,290	4,100	1,402,930	5,864,247,400
29/10/2020	4,150	-0.10 ▼	-2.41	4,300	4,350	4,150	510,393	2,118,130,950
28/10/2020	4,300	0.30 ▲	6.98	4,030	4,310	3,950	1,673,581	7,196,398,300
27/10/2020	4,030	-0.10 ▼	-2.48	4,150	4,230	3,990	1,619,739	6,527,548,170
26/10/2020	4,150	-0.20 ▼	-4.82	4,360	4,550	4,150	1,828,913	7,589,988,950
25/10/2020	4,360	0.30 ▲	6.88	4,080	4,360	4,190	1,864,129	8,127,602,440
23/10/2020	4,360	0.30 ▲	6.88	4,080	4,360	4,190	1,864,129	8,127,602,440
22/10/2020	4,080	-0.10 ▼	-2.45	4,140	4,140	4,070	624,147	2,546,519,760
21/10/2020	4,140	-0.10 ▼	-2.42	4,240	4,310	4,140	722,201	2,989,912,140
20/10/2020	4,240	0.00 ■■	0.00	4,250	4,300	4,190	462,981	1,963,039,440
19/10/2020	4,250	0.00 ■■	0.00	4,230	4,370	4,240	496,438	2,109,861,500
18/10/2020	4,230	-0.10 ▼	-2.36	4,310	4,370	4,200	864,872	3,658,408,560
16/10/2020	4,230	-0.10 ▼	-2.36	4,310	4,370	4,200	864,872	3,658,408,560
15/10/2020	4,310	0.21 ▲	4.87	4,100	4,380	4,000	27,790,380	119,776,537,800
14/10/2020	4,100	-0.20 ▼	-4.88	4,290	4,400	4,100	1,287,228	5,277,634,800
13/10/2020	4,290	0.30 ▲	6.99	4,040	4,320	3,980	2,330,229	9,996,682,410
12/10/2020	4,040	0.20 ▲	4.95	3,800	4,060	3,720	1,937,544	7,827,677,760
11/10/2020	3,800	-0.20 ▼	-5.26	4,000	4,100	3,800	1,863,667	7,081,934,600
09/10/2020	3,800	-0.20 ▼	-5.26	4,000	4,100	3,800	1,863,667	7,081,934,600
08/10/2020	4,000	-0.20 ▼	-5.00	4,200	4,300	4,000	1,609,956	6,439,824,000
07/10/2020	4,200	0.20 ▲	4.76	4,050	4,330	3,950	2,694,103	11,315,232,600
06/10/2020	4,050	0.30 ▲	7.41	3,800	4,060	3,780	3,036,695	12,298,614,750
05/10/2020	3,800	0.20 ▲	5.26	3,610	3,860	3,620	2,862,647	10,878,058,600
04/10/2020	3,610	0.20 ▲	5.54	3,390	3,620	3,340	3,065,406	11,066,115,660
02/10/2020	3,610	0.20 ▲	5.54	3,390	3,620	3,340	3,065,406	11,066,115,660
01/10/2020	3,390	0.00 ■■	0.00	3,430	3,510	3,370	735,859	2,494,562,010
30/09/2020	3,430	0.00 ■■	0.00	3,450	3,550	3,350	792,696	2,718,947,280
29/09/2020	3,450	0.00 ■■	0.00	3,420	3,650	3,410	2,626,106	9,060,065,700
28/09/2020	3,420	0.20 ▲	5.85	3,200	3,420	3,220	2,862,277	9,788,987,340
25/09/2020	3,200	0.10 ▲	3.13	3,150	3,220	3,130	967,224	3,095,116,800
24/09/2020	3,150	0.00 ■■	0.00	3,150	3,170	3,110	704,770	2,220,025,500
23/09/2020	3,150	0.10 ▲	3.17	3,050	3,200	3,050	956,510	3,013,006,500
22/09/2020	3,050	0.00 ■■	0.00	3,070	3,070	3,050	508,725	1,551,611,250
21/09/2020	3,070	0.00 ■■	0.00	3,070	3,100	3,060	450,316	1,382,470,120
18/09/2020	3,070	0.00 ■■	0.00	3,070	3,090	3,060	448,150	1,375,820,500
17/09/2020	3,070	0.00 ■■	0.00	3,080	3,100	3,060	588,609	1,807,029,630
16/09/2020	3,080	0.00 ■■	0.00	3,080	3,130	3,070	351,917	1,083,904,360
15/09/2020	3,080	0.00 ■■	0.00	3,080	3,150	3,070	562,077	1,731,197,160
14/09/2020	3,080	0.00 ■■	0.00	3,120	3,100	3,060	1,068,612	3,291,324,960
11/09/2020	3,120	0.00 ■■	0.00	3,110	3,140	3,070	421,664	1,315,591,680
10/09/2020	3,110	0.00 ■■	0.00	3,110	3,160	3,110	431,100	1,340,721,000
09/09/2020	3,110	0.01 ▲	0.32	3,100	3,130	3,050	3,167,200	9,849,992,000
08/09/2020	3,100	0.00 ■■	0.00	3,080	3,140	3,050	470,604	1,458,872,400
07/09/2020	3,080	0.00 ■■	0.00	3,100	3,230	3,080	703,797	2,167,694,760
04/09/2020	3,100	-0.10 ▼	-3.23	3,180	3,170	3,050	518,556	1,607,523,600
03/09/2020	3,180	0.00 ■■	0.00	3,210	3,320	3,160	995,875	3,166,882,500
02/09/2020	3,210	0.20 ▲	6.23	3,000	3,210	3,010	1,666,513	5,349,506,730
01/09/2020	3,210	0.20 ▲	6.23	3,000	3,210	3,010	1,666,513	5,349,506,730
31/08/2020	3,000	0.00 ■■	0.00	2,960	3,000	2,950	695,752	2,087,256,000
28/08/2020	2,960	0.00 ■■	0.00	2,960	2,960	2,930	367,023	1,086,388,080
27/08/2020	2,960	0.00 ■■	0.00	2,930	2,960	2,920	309,761	916,892,560
26/08/2020	2,930	0.00 ■■	0.00	2,960	2,970	2,930	352,940	1,034,114,200
25/08/2020	2,960	0.00 ■■	0.00	2,910	3,000	2,930	505,362	1,495,871,520
24/08/2020	2,910	0.00 ■■	0.00	2,880	2,940	2,900	667,432	1,942,227,120
21/08/2020	2,880	0.00 ■■	0.00	2,860	2,890	2,850	255,544	735,966,720
20/08/2020	2,860	0.00 ■■	0.00	2,870	2,890	2,850	271,653	776,927,580
19/08/2020	2,870	0.00 ■■	0.00	2,880	2,900	2,870	318,703	914,677,610
18/08/2020	2,880	0.00 ■■	0.00	2,880	2,910	2,860	283,468	816,387,840
17/08/2020	2,880	0.00 ■■	0.00	2,880	2,890	2,860	265,256	763,937,280
14/08/2020	2,880	0.00 ■■	0.00	2,920	2,930	2,880	436,007	1,255,700,160
13/08/2020	2,920	0.00 ■■	0.00	2,880	2,930	2,890	374,446	1,093,382,320
12/08/2020	2,880	0.00 ■■	0.00	2,910	2,920	2,880	410,781	1,183,049,280
11/08/2020	2,910	0.00 ■■	0.00	2,910	2,950	2,880	399,899	1,163,706,090
10/08/2020	2,910	0.10 ▲	3.44	2,850	2,940	2,880	555,945	1,617,799,950
07/08/2020	2,850	0.10 ▲	3.51	2,800	2,940	2,780	638,812	1,820,614,200
06/08/2020	2,800	0.00 ■■	0.00	2,840	2,840	2,790	431,884	1,209,275,200
05/08/2020	2,840	0.00 ■■	0.00	2,850	2,880	2,790	425,504	1,208,431,360
04/08/2020	2,850	0.00 ■■	0.00	2,820	2,920	2,830	423,499	1,206,972,150
03/08/2020	2,820	0.10 ▲	3.55	2,700	2,830	2,680	463,633	1,307,445,060
31/07/2020	2,700	-0.10 ▼	-3.70	2,770	2,760	2,680	563,373	1,521,107,100
30/07/2020	2,770	0.00 ■■	0.00	2,780	2,830	2,770	380,032	1,052,688,640
29/07/2020	2,780	-0.20 ▼	-7.19	2,930	2,830	2,730	758,704	2,109,197,120
28/07/2020	2,930	0.20 ▲	6.83	2,740	2,930	2,670	849,550	2,489,181,500
27/07/2020	2,740	-0.20 ▼	-7.30	2,940	2,790	2,740	1,560,343	4,275,339,820
26/07/2020	2,940	-0.20 ▼	-6.80	3,120	3,110	2,910	1,208,062	3,551,702,280
24/07/2020	2,940	-0.20 ▼	-6.80	3,120	3,110	2,910	1,208,062	3,551,702,280
23/07/2020	3,120	-0.10 ▼	-3.21	3,210	3,210	3,020	828,793	2,585,834,160
22/07/2020	3,210	-0.10 ▼	-3.12	3,290	3,290	3,210	730,230	2,344,038,300
21/07/2020	3,290	0.00 ■■	0.00	3,300	3,350	3,250	442,827	1,456,900,830
20/07/2020	3,300	-0.10 ▼	-3.03	3,400	3,400	3,290	951,308	3,139,316,400
19/07/2020	3,400	0.00 ■■	0.00	3,350	3,430	3,340	602,588	2,048,799,200
17/07/2020	3,400	0.00 ■■	0.00	3,350	3,430	3,340	602,588	2,048,799,200
16/07/2020	3,350	0.00 ■■	0.00	3,400	3,420	3,340	655,667	2,196,484,450
15/07/2020	3,400	0.00 ■■	0.00	3,420	3,490	3,400	496,572	1,688,344,800
14/07/2020	3,420	0.00 ■■	0.00	3,460	3,470	3,400	409,170	1,399,361,400
13/07/2020	3,460	0.00 ■■	0.00	3,460	3,560	3,450	426,776	1,476,644,960
12/07/2020	3,460	-0.10 ▼	-2.89	3,580	3,580	3,460	784,170	2,713,228,200
10/07/2020	3,460	-0.10 ▼	-2.89	3,580	3,580	3,460	784,170	2,713,228,200
09/07/2020	3,580	0.20 ▲	5.59	3,350	3,580	3,380	883,297	3,162,203,260
08/07/2020	3,350	-0.10 ▼	-2.99	3,460	3,490	3,350	893,472	2,993,131,200
07/07/2020	3,460	-0.20 ▼	-5.78	3,680	3,820	3,440	3,752,068	12,982,155,280
06/07/2020	3,680	0.00 ■■	0.00	3,640	3,700	3,450	489,980	1,803,126,400
05/07/2020	3,640	0.00 ■■	0.00	3,630	3,700	3,580	520,768	1,895,595,520
03/07/2020	3,640	0.00 ■■	0.00	3,630	3,700	3,580	520,768	1,895,595,520
02/07/2020	3,630	-0.20 ▼	-5.51	3,870	3,960	3,600	2,125,148	7,714,287,240
01/07/2020	3,870	0.30 ▲	7.75	3,620	3,870	3,420	3,291,622	12,738,577,140
30/06/2020	3,620	-0.30 ▼	-8.29	3,890	3,920	3,620	1,745,938	6,320,295,560
29/06/2020	3,890	-0.30 ▼	-7.71	4,180	4,100	3,890	1,427,951	5,554,729,390
28/06/2020	4,180	-0.02 ▼	-0.48	4,200	4,310	3,910	36,691,050	153,368,589,000
26/06/2020	4,180	-0.02 ▼	-0.48	4,200	4,310	3,910	36,691,050	153,368,589,000
25/06/2020	4,200	0.10 ▲	2.38	4,140	4,230	3,950	1,664,001	6,988,804,200
24/06/2020	4,140	0.00 ■■	0.00	4,090	4,340	4,020	2,619,154	10,843,297,560
23/06/2020	4,090	0.30 ▲	7.33	3,830	4,090	3,970	2,375,503	9,715,807,270
22/06/2020	3,830	0.10 ▲	2.61	3,690	3,830	3,650	1,661,144	6,362,181,520
19/06/2020	3,690	0.20 ▲	5.42	3,500	3,700	3,450	1,743,910	6,435,027,900
18/06/2020	3,500	0.00 ■■	0.00	3,530	3,600	3,400	1,478,550	5,174,925,000
17/06/2020	3,530	0.12 ▲	3.40	3,410	3,610	3,410	19,293,830	68,107,219,900
16/06/2020	3,410	0.10 ▲	2.93	3,300	3,450	3,300	1,448,060	4,937,884,600
15/06/2020	3,300	0.00 ■■	0.00	3,290	3,450	3,170	2,222,034	7,332,712,200
14/06/2020	3,290	0.10 ▲	3.04	3,200	3,370	3,020	2,054,385	6,758,926,650
12/06/2020	3,290	0.10 ▲	3.04	3,200	3,370	3,020	2,054,385	6,758,926,650
11/06/2020	3,200	0.00 ■■	0.00	3,210	3,340	3,180	1,760,085	5,632,272,000
10/06/2020	3,210	0.00 ■■	0.00	3,240	3,300	3,140	1,313,127	4,215,137,670
09/06/2020	3,230	-0.10 ▼	-3.10	3,330	3,490	3,170	1,834,754	5,926,255,420
08/06/2020	3,330	0.20 ▲	6.01	3,120	3,330	3,180	2,227,149	7,416,406,170
06/06/2020	3,120	0.10 ▲	3.21	3,040	3,150	3,040	1,166,272	3,638,768,640
05/06/2020	3,120	0.10 ▲	3.21	3,040	3,150	3,040	1,166,272	3,638,768,640
04/06/2020	3,040	0.00 ■■	0.00	3,000	3,130	2,940	1,279,319	3,889,129,760
03/06/2020	3,000	0.00 ■■	0.00	3,010	3,030	2,940	702,730	2,108,190,000
02/06/2020	3,010	-0.10 ▼	-3.32	3,090	3,250	3,010	1,474,147	4,437,182,470
01/06/2020	3,090	0.20 ▲	6.47	2,890	3,090	2,900	2,483,469	7,673,919,210
31/05/2020	2,890	0.00 ■■	0.00	2,880	2,890	2,860	397,115	1,147,662,350
29/05/2020	2,890	0.00 ■■	0.00	2,880	2,890	2,860	397,115	1,147,662,350
28/05/2020	2,880	0.00 ■■	0.00	2,870	2,890	2,860	313,302	902,309,760
27/05/2020	2,870	0.00 ■■	0.00	2,890	2,920	2,870	478,665	1,373,768,550
26/05/2020	2,890	0.00 ■■	0.00	2,890	2,890	2,870	514,888	1,488,026,320
25/05/2020	2,890	0.00 ■■	0.00	2,890	2,920	2,870	421,712	1,218,747,680
24/05/2020	2,890	0.00 ■■	0.00	2,920	2,930	2,890	378,950	1,095,165,500
22/05/2020	2,890	0.00 ■■	0.00	2,920	2,930	2,890	378,950	1,095,165,500
21/05/2020	2,920	0.00 ■■	0.00	2,920	2,950	2,910	491,413	1,434,925,960
20/05/2020	2,920	0.00 ■■	0.00	2,900	2,930	2,880	504,362	1,472,737,040
19/05/2020	2,900	0.00 ■■	0.00	2,890	2,940	2,890	562,156	1,630,252,400
18/05/2020	2,890	0.00 ■■	0.00	2,920	2,940	2,880	426,154	1,231,585,060
17/05/2020	2,920	0.00 ■■	0.00	2,920	2,950	2,880	401,894	1,173,530,480
15/05/2020	2,920	0.00 ■■	0.00	2,920	2,950	2,880	401,894	1,173,530,480
14/05/2020	2,920	0.00 ■■	0.00	2,870	2,980	2,830	719,664	2,101,418,880
13/05/2020	2,870	0.00 ■■	0.00	2,900	2,920	2,830	970,851	2,786,342,370
12/05/2020	2,900	0.00 ■■	0.00	2,910	2,930	2,900	406,730	1,179,517,000
11/05/2020	2,910	0.00 ■■	0.00	2,900	2,940	2,900	351,981	1,024,264,710
10/05/2020	2,900	0.00 ■■	0.00	2,890	2,950	2,900	832,756	2,414,992,400
08/05/2020	2,900	0.00 ■■	0.00	2,890	2,950	2,900	832,756	2,414,992,400
07/05/2020	2,890	0.00 ■■	0.00	2,890	2,900	2,850	442,982	1,280,217,980
06/05/2020	2,890	0.10 ▲	3.46	2,840	2,910	2,850	413,283	1,194,387,870
05/05/2020	2,840	0.00 ■■	0.00	2,820	2,860	2,800	267,521	759,759,640
04/05/2020	2,820	-0.20 ▼	-7.09	2,990	2,860	2,790	1,953,396	5,508,576,720
01/05/2020	2,990	0.00 ■■	0.00	2,980	3,020	2,940	410,106	1,226,216,940
30/04/2020	2,990	0.00 ■■	0.00	2,980	3,020	2,940	410,106	1,226,216,940
29/04/2020	2,990	0.00 ■■	0.00	2,980	3,020	2,940	410,106	1,226,216,940
28/04/2020	2,980	0.00 ■■	0.00	3,000	3,000	2,950	283,406	844,549,880
27/04/2020	3,000	0.00 ■■	0.00	3,000	3,050	2,990	646,145	1,938,435,000
26/04/2020	3,000	0.00 ■■	0.00	2,960	3,020	2,910	445,874	1,337,622,000
24/04/2020	3,000	0.00 ■■	0.00	2,960	3,020	2,910	445,874	1,337,622,000
23/04/2020	2,960	0.00 ■■	0.00	2,960	3,040	2,950	356,363	1,054,834,480
22/04/2020	2,960	0.10 ▲	3.38	2,870	2,970	2,810	460,016	1,361,647,360
21/04/2020	2,870	-0.20 ▼	-6.97	3,040	3,030	2,840	1,001,339	2,873,842,930
20/04/2020	3,040	0.00 ■■	0.00	3,050	3,100	3,040	578,897	1,759,846,880
19/04/2020	3,050	0.00 ■■	0.00	3,020	3,080	3,020	701,907	2,140,816,350
17/04/2020	3,050	0.00 ■■	0.00	3,020	3,080	3,020	701,907	2,140,816,350
16/04/2020	3,020	0.00 ■■	0.00	3,030	3,080	3,000	553,965	1,672,974,300
15/04/2020	3,030	0.10 ▲	3.30	2,950	3,070	2,970	766,775	2,323,328,250
14/04/2020	2,950	-0.10 ▼	-3.39	3,010	3,050	2,930	656,930	1,937,943,500
13/04/2020	3,010	0.00 ■■	0.00	3,000	3,050	2,950	638,269	1,921,189,690
12/04/2020	3,000	-0.20 ▼	-6.67	3,150	3,150	2,970	1,376,939	4,130,817,000
10/04/2020	3,000	-0.20 ▼	-6.67	3,150	3,150	2,970	1,376,939	4,130,817,000
09/04/2020	3,150	0.10 ▲	3.17	3,070	3,240	3,100	971,341	3,059,724,150
08/04/2020	3,070	0.10 ▲	3.26	2,950	3,110	2,900	869,185	2,668,397,950
07/04/2020	2,950	-0.10 ▼	-3.39	3,020	3,180	2,930	1,192,991	3,519,323,450
06/04/2020	3,020	0.20 ▲	6.62	2,830	3,020	2,960	1,424,178	4,301,017,560
03/04/2020	2,830	0.20 ▲	7.07	2,650	2,830	2,760	452,137	1,279,547,710
02/04/2020	2,650	0.20 ▲	7.55	2,480	2,650	2,430	1,408,595	3,732,776,750
01/04/2020	2,650	0.20 ▲	7.55	2,480	2,650	2,430	1,408,595	3,732,776,750
31/03/2020	2,480	-0.20 ▼	-8.06	2,660	2,730	2,480	1,537,646	3,813,362,080
30/03/2020	2,660	-0.20 ▼	-7.52	2,850	2,790	2,660	572,119	1,521,836,540
29/03/2020	2,850	-0.20 ▼	-7.02	3,060	3,070	2,850	1,349,830	3,847,015,500
27/03/2020	2,850	-0.20 ▼	-7.02	3,060	3,070	2,850	1,349,830	3,847,015,500
26/03/2020	3,070	-0.20 ▼	-6.51	3,280	3,230	3,060	1,127,344	3,460,946,080
25/03/2020	3,280	0.10 ▲	3.05	3,140	3,280	3,180	639,995	2,099,183,600
24/03/2020	3,140	-0.10 ▼	-3.18	3,260	3,350	3,040	1,104,543	3,468,265,020
23/03/2020	3,260	-0.20 ▼	-6.13	3,500	3,400	3,260	1,455,054	4,743,476,040
22/03/2020	3,500	-0.10 ▼	-2.86	3,620	3,610	3,440	917,702	3,211,957,000
20/03/2020	3,500	-0.10 ▼	-2.86	3,620	3,610	3,440	917,702	3,211,957,000
19/03/2020	3,620	-0.30 ▼	-8.29	3,890	3,900	3,620	1,955,032	7,077,215,840
18/03/2020	3,890	0.10 ▲	2.57	3,750	3,980	3,790	1,427,852	5,554,344,280
17/03/2020	3,750	0.20 ▲	5.33	3,600	3,790	3,480	1,333,075	4,999,031,250
16/03/2020	3,600	0.10 ▲	2.78	3,500	3,720	3,530	12,410,030	44,676,108,000
14/03/2020	3,500	0.07 ▲	2.00	3,430	3,590	3,220	10,244,320	35,855,120,000
13/03/2020	3,500	0.07 ▲	2.00	3,430	3,590	3,220	10,244,320	35,855,120,000
12/03/2020	3,430	-0.22 ▼	-6.41	3,650	3,580	3,400	21,289,820	73,024,082,600
11/03/2020	3,650	-0.17 ▼	-4.66	3,820	3,920	3,620	12,052,170	43,990,420,500
10/03/2020	3,820	0.00 ■■	0.00	3,780	3,910	3,520	1,653,291	6,315,571,620
09/03/2020	3,780	-0.30 ▼	-7.94	4,060	3,810	3,780	1,506,972	5,696,354,160
07/03/2020	4,060	-0.20 ▼	-4.93	4,210	4,140	4,050	795,087	3,228,053,220
06/03/2020	4,060	-0.20 ▼	-4.93	4,210	4,140	4,050	795,087	3,228,053,220
05/03/2020	4,210	0.10 ▲	2.38	4,140	4,420	4,150	2,497,804	10,515,754,840
04/03/2020	4,140	0.30 ▲	7.25	3,870	4,140	3,930	1,954,821	8,092,958,940
03/03/2020	3,870	0.10 ▲	2.58	3,760	3,990	3,840	991,035	3,835,305,450
02/03/2020	3,760	0.00 ■■	0.00	3,760	3,840	3,750	377,614	1,419,828,640
28/02/2020	3,760	-0.10 ▼	-2.66	3,850	3,830	3,740	778,089	2,925,614,640
27/02/2020	3,850	0.10 ▲	2.60	3,760	3,850	3,750	379,938	1,462,761,300
26/02/2020	3,760	-0.10 ▼	-2.66	3,830	3,820	3,740	378,996	1,425,024,960
25/02/2020	3,830	0.10 ▲	2.61	3,730	3,830	3,550	720,423	2,759,220,090
24/02/2020	3,730	-0.30 ▼	-8.04	4,010	3,930	3,730	1,907,727	7,115,821,710
21/02/2020	4,010	-0.10 ▼	-2.49	4,100	4,100	4,000	610,461	2,447,948,610
20/02/2020	4,100	0.00 ■■	0.00	4,120	4,220	4,100	459,406	1,883,564,600
19/02/2020	4,120	0.10 ▲	2.43	4,010	4,180	4,010	772,872	3,184,232,640
18/02/2020	4,010	0.00 ■■	0.00	4,050	4,070	4,000	312,491	1,253,088,910
17/02/2020	4,050	0.10 ▲	2.47	3,990	4,150	4,020	514,885	2,085,284,250
15/02/2020	3,990	0.00 ■■	0.00	4,000	4,090	3,990	545,908	2,178,172,920
14/02/2020	3,990	0.00 ■■	0.00	4,000	4,090	3,990	545,908	2,178,172,920
13/02/2020	4,000	0.00 ■■	0.00	4,030	4,050	3,990	530,754	2,123,016,000
12/02/2020	4,030	0.10 ▲	2.48	3,970	4,080	3,990	452,870	1,825,066,100
11/02/2020	3,970	0.00 ■■	0.00	3,930	4,060	3,940	459,629	1,824,727,130
10/02/2020	3,930	-0.10 ▼	-2.54	4,030	4,030	3,920	480,387	1,887,920,910
09/02/2020	4,030	0.10 ▲	2.48	3,920	4,120	3,860	608,267	2,451,316,010
07/02/2020	4,030	0.10 ▲	2.48	3,920	4,120	3,860	608,267	2,451,316,010
06/02/2020	3,920	0.10 ▲	2.55	3,820	3,940	3,800	761,380	2,984,609,600
05/02/2020	3,820	0.00 ■■	0.00	3,810	3,880	3,800	496,607	1,897,038,740
04/02/2020	3,810	0.00 ■■	0.00	3,800	3,910	3,760	554,023	2,110,827,630
03/02/2020	3,800	-0.20 ▼	-5.26	3,980	3,930	3,710	1,530,220	5,814,836,000
02/02/2020	3,980	-0.20 ▼	-5.03	4,150	4,270	3,980	998,262	3,973,082,760
31/01/2020	3,980	-0.20 ▼	-5.03	4,150	4,270	3,980	998,262	3,973,082,760
30/01/2020	4,150	-0.30 ▼	-7.23	4,410	4,330	4,130	655,784	2,721,503,600
29/01/2020	4,410	0.20 ▲	4.54	4,250	4,410	4,240	503,345	2,219,751,450
28/01/2020	4,410	0.20 ▲	4.54	4,250	4,410	4,240	503,345	2,219,751,450
27/01/2020	4,410	0.20 ▲	4.54	4,250	4,410	4,240	503,345	2,219,751,450
26/01/2020	4,410	0.20 ▲	4.54	4,250	4,410	4,240	503,345	2,219,751,450
24/01/2020	4,410	0.20 ▲	4.54	4,250	4,410	4,240	503,345	2,219,751,450
23/01/2020	4,410	0.20 ▲	4.54	4,250	4,410	4,240	503,345	2,219,751,450
22/01/2020	4,410	0.20 ▲	4.54	4,250	4,410	4,240	503,345	2,219,751,450
21/01/2020	4,250	0.10 ▲	2.35	4,150	4,280	4,150	3,562,810	15,141,942,500
20/01/2020	4,150	0.03 ▲	0.72	4,120	4,170	4,100	3,512,190	14,575,588,500
17/01/2020	4,120	0.01 ▲	0.24	4,110	4,220	4,090	4,414,520	18,187,822,400
16/01/2020	4,110	-0.04 ▼	-0.97	4,150	4,190	4,090	3,494,960	14,364,285,600
15/01/2020	4,150	-0.05 ▼	-1.20	4,200	4,260	4,130	3,078,640	12,776,356,000
14/01/2020	4,160	0.12 ▲	2.88	4,040	4,200	4,020	2,095,340	8,716,614,400
13/01/2020	4,040	-0.20 ▼	-4.95	4,200	4,290	4,030	689,601	2,785,988,040
10/01/2020	4,200	-0.10 ▼	-2.38	4,310	4,370	4,200	638,452	2,681,498,400
09/01/2020	4,310	0.00 ■■	0.00	4,280	4,420	4,310	581,107	2,504,571,170
08/01/2020	4,280	-0.20 ▼	-4.67	4,460	4,400	4,280	829,461	3,550,093,080
07/01/2020	4,460	0.10 ▲	2.24	4,330	4,550	4,330	707,108	3,153,701,680
06/01/2020	4,330	-0.30 ▼	-6.93	4,620	4,600	4,330	1,455,889	6,303,999,370
03/01/2020	4,620	-0.10 ▼	-2.16	4,720	4,730	4,620	608,241	2,810,073,420
02/01/2020	4,720	0.10 ▲	2.12	4,600	4,740	4,600	555,568	2,622,280,960
31/12/2019	4,600	0.00 ■■	0.00	4,580	4,680	4,540	743,107	3,418,292,200
30/12/2019	4,580	-0.10 ▼	-2.18	4,700	4,700	4,510	1,255,221	5,748,912,180
28/12/2019	4,700	0.00 ■■	0.00	4,700	4,790	4,630	890,336	4,184,579,200
27/12/2019	4,700	0.00 ■■	0.00	4,700	4,790	4,630	890,336	4,184,579,200
26/12/2019	4,700	-0.20 ▼	-4.26	4,880	4,910	4,690	1,260,308	5,923,447,600
25/12/2019	4,880	0.00 ■■	0.00	4,930	5,150	4,870	1,437,288	7,013,965,440
24/12/2019	4,930	0.10 ▲	2.03	4,800	4,990	4,790	1,260,076	6,212,174,680
23/12/2019	4,800	0.00 ■■	0.00	4,780	5,010	4,780	943,745	4,529,976,000
21/12/2019	4,780	0.10 ▲	2.09	4,680	4,820	4,660	6,017,860	28,765,370,800
20/12/2019	4,780	0.10 ▲	2.09	4,680	4,820	4,660	6,017,860	28,765,370,800
19/12/2019	4,680	0.00 ■■	0.00	4,680	4,760	4,580	863,257	4,040,042,760
18/12/2019	4,680	-0.20 ▼	-4.27	4,860	5,050	4,660	860,243	4,025,937,240
17/12/2019	4,860	0.00 ■■	0.00	4,850	5,180	4,600	2,763,033	13,428,340,380
16/12/2019	4,850	0.30 ▲	6.19	4,540	4,850	4,540	2,117,861	10,271,625,850
14/12/2019	4,540	0.00 ■■	0.00	4,540	4,630	4,540	590,354	2,680,207,160
13/12/2019	4,540	0.00 ■■	0.00	4,540	4,630	4,540	590,354	2,680,207,160
12/12/2019	4,540	0.00 ■■	0.00	4,510	4,620	4,500	544,029	2,469,891,660
11/12/2019	4,510	0.00 ■■	0.00	4,530	4,560	4,500	639,550	2,884,370,500
10/12/2019	4,530	0.00 ■■	0.00	4,580	4,650	4,530	642,617	2,911,055,010
09/12/2019	4,580	0.00 ■■	0.00	4,550	4,660	4,550	474,312	2,172,348,960
07/12/2019	4,550	-0.10 ▼	-2.20	4,640	4,640	4,550	581,091	2,643,964,050
06/12/2019	4,550	-0.10 ▼	-2.20	4,640	4,640	4,550	581,091	2,643,964,050
05/12/2019	4,640	0.10 ▲	2.16	4,580	4,790	4,610	1,103,948	5,122,318,720
04/12/2019	4,580	0.00 ■■	0.00	4,550	4,730	4,540	509,761	2,334,705,380
03/12/2019	4,550	0.10 ▲	2.20	4,440	4,630	4,380	659,428	3,000,397,400
02/12/2019	4,440	-0.20 ▼	-4.50	4,650	4,680	4,390	1,325,262	5,884,163,280
29/11/2019	4,650	0.00 ■■	0.00	4,700	4,770	4,650	569,422	2,647,812,300
28/11/2019	4,700	0.00 ■■	0.00	4,750	4,850	4,690	884,288	4,156,153,600
27/11/2019	4,750	0.30 ▲	6.32	4,500	4,810	4,510	1,612,962	7,661,569,500
26/11/2019	4,500	0.00 ■■	0.00	4,450	4,590	4,490	659,836	2,969,262,000
25/11/2019	4,450	-0.10 ▼	-2.25	4,590	4,600	4,450	801,375	3,566,118,750
23/11/2019	4,590	0.00 ■■	0.00	4,560	4,700	4,460	924,009	4,241,201,310
22/11/2019	4,590	0.00 ■■	0.00	4,560	4,700	4,460	924,009	4,241,201,310
21/11/2019	4,560	-0.10 ▼	-2.19	4,610	4,790	4,520	1,052,765	4,800,608,400
20/11/2019	4,610	0.30 ▲	6.51	4,310	4,610	4,490	2,760,387	12,725,384,070
19/11/2019	4,310	0.30 ▲	6.96	4,030	4,310	4,310	251,257	1,082,917,670
18/11/2019	4,030	-0.10 ▼	-2.48	4,160	4,290	3,940	1,335,025	5,380,150,750
15/11/2019	4,160	-0.30 ▼	-7.21	4,470	4,500	4,160	1,859,544	7,735,703,040
14/11/2019	4,470	0.00 ■■	0.00	4,480	4,560	4,470	652,397	2,916,214,590
13/11/2019	4,480	0.00 ■■	0.00	4,490	4,580	4,470	714,684	3,201,784,320
12/11/2019	4,490	0.00 ■■	0.00	4,470	4,590	4,440	610,470	2,741,010,300
11/11/2019	4,470	-0.10 ▼	-2.24	4,590	4,620	4,460	804,721	3,597,102,870
09/11/2019	4,590	0.10 ▲	2.18	4,510	4,640	4,510	867,380	3,981,274,200
08/11/2019	4,590	0.10 ▲	2.18	4,510	4,640	4,510	867,380	3,981,274,200
07/11/2019	4,510	-0.10 ▼	-2.22	4,630	4,690	4,480	1,236,473	5,576,493,230
06/11/2019	4,630	-0.10 ▼	-2.16	4,700	4,840	4,520	1,660,392	7,687,614,960
05/11/2019	4,700	-0.10 ▼	-2.13	4,810	5,040	4,700	1,217,511	5,722,301,700
04/11/2019	4,500	-0.30 ▼	-6.67	4,750	4,750	4,420	2,624,961	11,812,324,500
01/11/2019	4,500	-0.30 ▼	-6.67	4,750	4,750	4,420	2,624,961	11,812,324,500
31/10/2019	4,750	-0.40 ▼	-8.42	5,100	4,950	4,750	2,195,520	10,428,720,000
30/10/2019	5,100	0.10 ▲	1.96	5,010	5,260	5,010	1,820,403	9,284,055,300
29/10/2019	5,010	0.30 ▲	5.99	4,690	5,010	4,780	3,143,144	15,747,151,440
28/10/2019	4,690	0.30 ▲	6.40	4,390	4,690	4,400	1,177,082	5,520,514,580
26/10/2019	4,390	0.10 ▲	2.28	4,310	4,400	4,230	844,107	3,705,629,730
25/10/2019	4,390	0.10 ▲	2.28	4,310	4,400	4,230	844,107	3,705,629,730
24/10/2019	4,310	0.00 ■■	0.00	4,290	4,490	4,200	936,140	4,034,763,400
23/10/2019	4,290	-0.30 ▼	-6.99	4,610	4,660	4,290	2,546,250	10,923,412,500
22/10/2019	4,610	-0.30 ▼	-6.51	4,950	5,290	4,610	4,684,063	21,593,530,430
21/10/2019	4,950	0.30 ▲	6.06	4,630	4,950	4,900	1,025,691	5,077,170,450
18/10/2019	4,630	0.30 ▲	6.48	4,330	4,630	4,470	1,670,624	7,734,989,120
17/10/2019	4,330	0.30 ▲	6.93	4,050	4,330	4,060	2,093,390	9,064,378,700
16/10/2019	4,050	0.30 ▲	7.41	3,790	4,050	3,900	3,069,679	12,432,199,950
15/10/2019	3,790	0.20 ▲	5.28	3,550	3,790	3,790	278,253	1,054,578,870
14/10/2019	3,550	0.20 ▲	5.63	3,320	3,550	3,350	292,916	1,039,851,800
11/10/2019	3,320	0.00 ■■	0.00	3,320	3,330	3,290	235,224	780,943,680
10/10/2019	3,320	0.00 ■■	0.00	3,330	3,340	3,290	503,839	1,672,745,480
09/10/2019	3,330	0.00 ■■	0.00	3,320	3,350	3,290	230,698	768,224,340
08/10/2019	3,320	-0.10 ▼	-3.01	3,400	3,400	3,290	694,706	2,306,423,920
07/10/2019	3,400	-0.10 ▼	-2.94	3,500	3,520	3,350	983,389	3,343,522,600
04/10/2019	3,500	0.00 ■■	0.00	3,550	3,570	3,490	504,410	1,765,435,000
03/10/2019	3,550	0.00 ■■	0.00	3,590	3,600	3,550	268,796	954,225,800
02/10/2019	3,590	0.00 ■■	0.00	3,630	3,650	3,590	254,676	914,286,840
01/10/2019	3,630	0.00 ■■	0.00	3,620	3,650	3,610	319,631	1,160,260,530
30/09/2019	3,620	0.00 ■■	0.00	3,630	3,670	3,620	226,040	818,264,800
27/09/2019	3,630	0.00 ■■	0.00	3,640	3,660	3,620	217,394	789,140,220
26/09/2019	3,640	0.00 ■■	0.00	3,620	3,680	3,620	263,862	960,457,680
25/09/2019	3,620	0.00 ■■	0.00	3,650	3,660	3,620	144,108	521,670,960
24/09/2019	3,650	0.00 ■■	0.00	3,610	3,690	3,600	493,077	1,799,731,050
23/09/2019	3,610	0.00 ■■	0.00	3,610	3,630	3,600	255,491	922,322,510
20/09/2019	3,610	0.00 ■■	0.00	3,630	3,640	3,610	227,303	820,563,830
19/09/2019	3,630	0.00 ■■	0.00	3,630	3,660	3,620	159,658	579,558,540
18/09/2019	3,630	0.00 ■■	0.00	3,620	3,730	3,600	423,399	1,536,938,370
17/09/2019	3,620	0.00 ■■	0.00	3,630	3,630	3,600	159,302	576,673,240
16/09/2019	3,630	0.00 ■■	0.00	3,610	3,660	3,610	247,276	897,611,880
13/09/2019	3,610	0.00 ■■	0.00	3,640	3,650	3,610	231,535	835,841,350
12/09/2019	3,640	0.10 ▲	2.75	3,580	3,640	3,580	242,252	881,797,280
11/09/2019	3,580	0.00 ■■	0.00	3,610	3,620	3,570	237,747	851,134,260
10/09/2019	3,620	0.01 ▲	0.28	3,610	3,650	3,600	481,780	1,744,043,600
09/09/2019	3,610	-0.10 ▼	-2.77	3,670	3,670	3,600	267,280	964,880,800
06/09/2019	3,670	0.10 ▲	2.72	3,600	3,750	3,640	427,781	1,569,956,270
05/09/2019	3,600	-0.10 ▼	-2.78	3,670	3,690	3,590	522,464	1,880,870,400
04/09/2019	3,670	-0.10 ▼	-2.72	3,730	3,730	3,650	419,923	1,541,117,410
03/09/2019	3,730	-0.10 ▼	-2.68	3,800	3,840	3,720	371,864	1,387,052,720
30/08/2019	3,800	0.00 ■■	0.00	3,830	3,850	3,790	512,783	1,948,575,400
29/08/2019	3,830	0.00 ■■	0.00	3,860	3,880	3,830	258,617	990,503,110
28/08/2019	3,860	0.00 ■■	0.00	3,870	3,890	3,860	156,185	602,874,100
27/08/2019	3,870	0.00 ■■	0.00	3,870	3,910	3,860	327,302	1,266,658,740
26/08/2019	3,870	0.00 ■■	0.00	3,900	3,900	3,870	310,961	1,203,419,070
23/08/2019	3,900	0.00 ■■	0.00	3,900	3,920	3,880	237,567	926,511,300
22/08/2019	3,900	0.00 ■■	0.00	3,880	3,910	3,880	267,864	1,044,669,600
21/08/2019	3,880	0.00 ■■	0.00	3,900	3,910	3,860	351,341	1,363,203,080
20/08/2019	3,900	0.00 ■■	0.00	3,890	3,930	3,880	231,738	903,778,200
19/08/2019	3,890	0.00 ■■	0.00	3,900	3,940	3,870	277,367	1,078,957,630
16/08/2019	3,900	0.00 ■■	0.00	3,900	3,960	3,900	233,779	911,738,100
15/08/2019	3,900	-0.10 ▼	-2.56	3,960	3,930	3,860	666,179	2,598,098,100
14/08/2019	3,960	-0.10 ▼	-2.53	4,050	4,110	3,960	356,452	1,411,549,920
13/08/2019	4,050	0.00 ■■	0.00	4,060	4,050	3,990	379,315	1,536,225,750
12/08/2019	4,060	-0.10 ▼	-2.46	4,180	4,170	4,050	490,190	1,990,171,400
09/08/2019	4,180	0.00 ■■	0.00	4,170	4,260	4,180	556,427	2,325,864,860
08/08/2019	4,170	0.20 ▲	4.80	3,990	4,180	4,000	785,321	3,274,788,570
07/08/2019	3,990	0.20 ▲	5.01	3,810	4,020	3,890	656,334	2,618,772,660
06/08/2019	3,810	-0.10 ▼	-2.62	3,910	3,850	3,800	632,317	2,409,127,770
05/08/2019	3,910	-0.10 ▼	-2.56	4,000	4,010	3,910	468,619	1,832,300,290
02/08/2019	4,000	0.00 ■■	0.00	4,000	4,020	3,970	535,793	2,143,172,000
01/08/2019	4,000	0.00 ■■	0.00	4,030	4,050	3,980	393,254	1,573,016,000
31/07/2019	4,030	0.00 ■■	0.00	4,080	4,080	3,990	798,280	3,217,068,400
30/07/2019	4,080	0.00 ■■	0.00	4,110	4,140	4,080	276,380	1,127,630,400
29/07/2019	4,110	0.00 ■■	0.00	4,120	4,200	4,110	209,139	859,561,290
26/07/2019	4,120	0.00 ■■	0.00	4,120	4,220	4,100	412,330	1,698,799,600
25/07/2019	4,120	0.00 ■■	0.00	4,140	4,160	4,100	466,672	1,922,688,640
24/07/2019	4,140	0.00 ■■	0.00	4,170	4,190	4,130	405,170	1,677,403,800
23/07/2019	4,170	0.00 ■■	0.00	4,200	4,230	4,170	310,271	1,293,830,070
22/07/2019	4,200	0.00 ■■	0.00	4,230	4,250	4,200	316,851	1,330,774,200
19/07/2019	4,230	0.00 ■■	0.00	4,250	4,280	4,230	252,365	1,067,503,950
18/07/2019	4,250	0.00 ■■	0.00	4,250	4,280	4,240	264,602	1,124,558,500
17/07/2019	4,250	0.00 ■■	0.00	4,260	4,300	4,250	269,905	1,147,096,250
16/07/2019	4,260	-0.10 ▼	-2.35	4,330	4,360	4,250	524,121	2,232,755,460
15/07/2019	4,330	0.00 ■■	0.00	4,320	4,380	4,320	234,885	1,017,052,050
12/07/2019	4,320	-0.10 ▼	-2.31	4,400	4,460	4,320	562,375	2,429,460,000
11/07/2019	4,400	0.20 ▲	4.55	4,220	4,450	4,220	1,054,784	4,641,049,600
10/07/2019	4,220	0.00 ■■	0.00	4,210	4,250	4,220	200,549	846,316,780
09/07/2019	4,210	0.00 ■■	0.00	4,240	4,240	4,210	219,560	924,347,600
08/07/2019	4,240	0.00 ■■	0.00	4,220	4,240	4,200	336,334	1,426,056,160
05/07/2019	4,220	0.00 ■■	0.00	4,220	4,250	4,210	195,639	825,596,580
04/07/2019	4,220	0.00 ■■	0.00	4,190	4,250	4,200	274,359	1,157,794,980
03/07/2019	4,190	0.00 ■■	0.00	4,200	4,220	4,170	257,969	1,080,890,110
02/07/2019	4,200	0.00 ■■	0.00	4,250	4,270	4,200	277,914	1,167,238,800
01/07/2019	4,250	0.00 ■■	0.00	4,200	4,270	4,220	224,166	952,705,500
28/06/2019	4,200	0.00 ■■	0.00	4,210	4,240	4,180	471,214	1,979,098,800
27/06/2019	4,210	-0.10 ▼	-2.38	4,290	4,310	4,210	620,050	2,610,410,500
26/06/2019	4,290	0.00 ■■	0.00	4,320	4,340	4,290	337,022	1,445,824,380
25/06/2019	4,320	0.00 ■■	0.00	4,310	4,350	4,310	343,203	1,482,636,960
24/06/2019	4,310	0.00 ■■	0.00	4,340	4,370	4,310	226,693	977,046,830
21/06/2019	4,340	0.00 ■■	0.00	4,350	4,380	4,330	232,018	1,006,958,120
20/06/2019	4,350	0.00 ■■	0.00	4,330	4,350	4,320	298,959	1,300,471,650
19/06/2019	4,330	0.00 ■■	0.00	4,330	4,370	4,330	343,565	1,487,636,450
18/06/2019	4,330	0.00 ■■	0.00	4,350	4,380	4,320	225,458	976,233,140
17/06/2019	4,350	-0.10 ▼	-2.30	4,410	4,440	4,350	277,029	1,205,076,150
16/06/2019	4,410	0.00 ■■	0.00	4,360	4,450	4,370	379,490	1,673,550,900
14/06/2019	4,410	0.00 ■■	0.00	4,360	4,450	4,370	379,490	1,673,550,900
13/06/2019	4,360	0.00 ■■	0.00	4,350	4,400	4,330	279,315	1,217,813,400
11/06/2019	4,320	0.00 ■■	0.00	4,350	4,380	4,320	253,462	1,094,955,840
10/06/2019	4,350	0.00 ■■	0.00	4,370	4,400	4,350	431,565	1,877,307,750
09/06/2019	4,370	0.00 ■■	0.00	4,360	4,400	4,350	301,243	1,316,431,910
07/06/2019	4,370	0.00 ■■	0.00	4,360	4,400	4,350	301,243	1,316,431,910
06/06/2019	4,360	0.00 ■■	0.00	4,380	4,410	4,320	233,703	1,018,945,080
05/06/2019	4,380	0.00 ■■	0.00	4,350	4,430	4,350	466,339	2,042,564,820
04/06/2019	4,350	-0.10 ▼	-2.30	4,450	4,470	4,350	708,748	3,083,053,800
03/06/2019	4,450	-0.10 ▼	-2.25	4,520	4,530	4,450	407,815	1,814,776,750
02/06/2019	4,520	0.00 ■■	0.00	4,530	4,590	4,510	297,177	1,343,240,040
31/05/2019	4,520	0.00 ■■	0.00	4,530	4,590	4,510	297,177	1,343,240,040
30/05/2019	4,530	0.00 ■■	0.00	4,530	4,530	4,510	269,699	1,221,736,470
29/05/2019	4,530	0.00 ■■	0.00	4,540	4,560	4,510	185,378	839,762,340
28/05/2019	4,540	0.00 ■■	0.00	4,560	4,600	4,520	204,375	927,862,500
27/05/2019	4,560	0.00 ■■	0.00	4,550	4,590	4,540	283,327	1,291,971,120
26/05/2019	4,550	0.00 ■■	0.00	4,580	4,580	4,540	313,904	1,428,263,200
24/05/2019	4,550	0.00 ■■	0.00	4,580	4,580	4,540	313,904	1,428,263,200
23/05/2019	4,580	0.00 ■■	0.00	4,600	4,600	4,560	232,371	1,064,259,180
22/05/2019	4,600	0.00 ■■	0.00	4,620	4,650	4,590	274,860	1,264,356,000
21/05/2019	4,620	0.00 ■■	0.00	4,670	4,710	4,620	347,319	1,604,613,780
20/05/2019	4,670	0.00 ■■	0.00	4,660	4,700	4,630	398,712	1,861,985,040
19/05/2019	4,660	0.00 ■■	0.00	4,700	4,750	4,660	324,176	1,510,660,160
17/05/2019	4,660	0.00 ■■	0.00	4,700	4,750	4,660	324,176	1,510,660,160
16/05/2019	4,700	0.00 ■■	0.00	4,660	4,830	4,680	874,168	4,108,589,600
15/05/2019	4,660	0.20 ▲	4.29	4,500	4,660	4,520	431,709	2,011,763,940
14/05/2019	4,500	0.00 ■■	0.00	4,540	4,540	4,480	461,792	2,078,064,000
13/05/2019	4,540	0.00 ■■	0.00	4,520	4,600	4,520	489,675	2,223,124,500
12/05/2019	4,520	0.00 ■■	0.00	4,500	4,550	4,500	402,455	1,819,096,600
10/05/2019	4,520	0.00 ■■	0.00	4,500	4,550	4,500	402,455	1,819,096,600
09/05/2019	4,500	0.00 ■■	0.00	4,550	4,610	4,500	356,962	1,606,329,000
08/05/2019	4,550	-0.10 ▼	-2.20	4,650	4,610	4,540	516,905	2,351,917,750
07/05/2019	4,650	0.00 ■■	0.00	4,650	4,710	4,590	705,501	3,280,579,650
06/05/2019	4,650	-0.10 ▼	-2.15	4,790	4,790	4,640	866,966	4,031,391,900
05/05/2019	4,790	0.00 ■■	0.00	4,810	4,860	4,770	621,638	2,977,646,020
03/05/2019	4,790	0.00 ■■	0.00	4,810	4,860	4,770	621,638	2,977,646,020
02/05/2019	4,810	-0.10 ▼	-2.08	4,880	4,890	4,800	572,605	2,754,230,050
01/05/2019	4,880	0.00 ■■	0.00	4,860	4,900	4,850	249,054	1,215,383,520
30/04/2019	4,880	0.00 ■■	0.00	4,860	4,900	4,850	249,054	1,215,383,520
29/04/2019	4,880	0.00 ■■	0.00	4,860	4,900	4,850	249,054	1,215,383,520
28/04/2019	4,880	0.00 ■■	0.00	4,860	4,900	4,850	249,054	1,215,383,520
26/04/2019	4,880	0.00 ■■	0.00	4,860	4,900	4,850	249,054	1,215,383,520
25/04/2019	4,860	0.00 ■■	0.00	4,900	4,920	4,850	349,462	1,698,385,320
24/04/2019	4,900	0.10 ▲	2.04	4,810	4,900	4,800	599,941	2,939,710,900
23/04/2019	4,810	0.00 ■■	0.00	4,800	4,840	4,780	229,521	1,103,996,010
22/04/2019	4,800	-0.10 ▼	-2.08	4,890	4,900	4,790	601,998	2,889,590,400
21/04/2019	4,890	0.00 ■■	0.00	4,890	4,950	4,860	484,403	2,368,730,670
19/04/2019	4,890	0.00 ■■	0.00	4,890	4,950	4,860	484,403	2,368,730,670
18/04/2019	4,890	-0.10 ▼	-2.04	5,000	5,020	4,860	662,169	3,238,006,410
17/04/2019	5,000	0.00 ■■	0.00	5,010	5,060	5,000	453,125	2,265,625,000
16/04/2019	5,010	0.00 ■■	0.00	5,060	5,080	5,000	803,498	4,025,524,980
15/04/2019	5,060	0.00 ■■	0.00	5,050	5,150	5,060	466,028	2,358,101,680
12/04/2019	5,060	0.00 ■■	0.00	5,050	5,150	5,060	466,028	2,358,101,680
11/04/2019	5,050	0.00 ■■	0.00	5,060	5,090	5,050	415,087	2,096,189,350
10/04/2019	5,060	0.00 ■■	0.00	5,080	5,100	5,050	379,909	1,922,339,540
09/04/2019	5,080	0.00 ■■	0.00	5,120	5,150	5,080	506,525	2,573,147,000
08/04/2019	5,120	0.00 ■■	0.00	5,120	5,160	5,120	304,215	1,557,580,800
05/04/2019	5,120	0.00 ■■	0.00	5,130	5,150	5,100	713,522	3,653,232,640
04/04/2019	5,130	0.00 ■■	0.00	5,150	5,180	5,120	453,833	2,328,163,290
03/04/2019	5,150	0.00 ■■	0.00	5,180	5,180	5,140	390,669	2,011,945,350
02/04/2019	5,180	0.00 ■■	0.00	5,160	5,260	5,160	464,327	2,405,213,860
01/04/2019	5,160	0.00 ■■	0.00	5,130	5,200	5,150	449,695	2,320,426,200
31/03/2019	5,200	-0.03 ▼	-0.58	5,230	5,240	5,160	2,096,970	10,904,244,000
29/03/2019	5,130	0.00 ■■	0.00	5,120	5,170	5,120	340,776	1,748,180,880
28/03/2019	5,120	0.00 ■■	0.00	5,130	5,160	5,100	294,043	1,505,500,160
27/03/2019	5,130	0.00 ■■	0.00	5,110	5,180	5,100	403,395	2,069,416,350
26/03/2019	5,110	0.00 ■■	0.00	5,100	5,160	5,100	480,489	2,455,298,790
25/03/2019	5,100	-0.10 ▼	-1.96	5,200	5,190	5,080	1,151,486	5,872,578,600
22/03/2019	5,200	0.00 ■■	0.00	5,200	5,250	5,160	805,948	4,190,929,600
21/03/2019	5,200	-0.10 ▼	-1.92	5,310	5,330	5,200	628,318	3,267,253,600
20/03/2019	5,310	0.00 ■■	0.00	5,310	5,340	5,280	687,169	3,648,867,390
19/03/2019	5,310	-0.10 ▼	-1.88	5,420	5,440	5,310	1,062,019	5,639,320,890
18/03/2019	5,420	0.00 ■■	0.00	5,370	5,420	5,370	620,998	3,365,809,160
15/03/2019	5,370	0.00 ■■	0.00	5,400	5,450	5,360	674,466	3,621,882,420
14/03/2019	5,400	0.00 ■■	0.00	5,400	5,470	5,370	619,748	3,346,639,200
13/03/2019	5,400	-0.10 ▼	-1.85	5,460	5,490	5,400	1,104,749	5,965,644,600
12/03/2019	5,460	0.00 ■■	0.00	5,460	5,530	5,440	741,025	4,045,996,500
11/03/2019	5,460	0.00 ■■	0.00	5,450	5,510	5,440	756,874	4,132,532,040
08/03/2019	5,450	-0.10 ▼	-1.83	5,550	5,540	5,450	1,050,888	5,727,339,600
07/03/2019	5,550	-0.10 ▼	-1.80	5,650	5,740	5,550	1,404,335	7,794,059,250
06/03/2019	5,650	0.10 ▲	1.77	5,540	5,700	5,560	1,668,681	9,428,047,650
05/03/2019	5,540	0.10 ▲	1.81	5,460	5,660	5,430	1,917,080	10,620,623,200
04/03/2019	5,460	0.00 ■■	0.00	5,450	5,520	5,420	1,034,534	5,648,555,640
01/03/2019	5,450	0.10 ▲	1.83	5,380	5,490	5,400	610,416	3,326,767,200
28/02/2019	5,380	-0.20 ▼	-3.72	5,600	5,700	5,380	1,559,067	8,387,780,460
27/02/2019	5,600	0.20 ▲	3.57	5,410	5,710	5,410	2,615,962	14,649,387,200
26/02/2019	5,410	0.10 ▲	1.85	5,340	5,480	5,350	1,596,328	8,636,134,480
25/02/2019	5,340	0.00 ■■	0.00	5,320	5,390	5,340	561,886	3,000,471,240
22/02/2019	5,320	0.00 ■■	0.00	5,310	5,390	5,270	731,460	3,891,367,200
21/02/2019	5,310	0.00 ■■	0.00	5,350	5,380	5,290	765,397	4,064,258,070
20/02/2019	5,350	0.00 ■■	0.00	5,370	5,420	5,350	452,854	2,422,768,900
19/02/2019	5,370	0.00 ■■	0.00	5,370	5,480	5,360	983,192	5,279,741,040
18/02/2019	5,370	0.00 ■■	0.00	5,320	5,380	5,330	437,567	2,349,734,790
15/02/2019	5,320	0.00 ■■	0.00	5,370	5,390	5,310	463,500	2,465,820,000
14/02/2019	5,370	0.00 ■■	0.00	5,370	5,420	5,360	711,123	3,818,730,510
13/02/2019	5,370	0.00 ■■	0.00	5,390	5,450	5,360	559,394	3,003,945,780
12/02/2019	5,390	0.10 ▲	1.86	5,250	5,450	5,280	979,488	5,279,440,320
11/02/2019	5,250	0.10 ▲	1.90	5,180	5,320	5,200	384,627	2,019,291,750
01/02/2019	5,180	0.00 ■■	0.00	5,150	5,220	5,150	411,631	2,132,248,580
31/01/2019	5,150	0.00 ■■	0.00	5,150	5,220	5,150	221,980	1,143,197,000
30/01/2019	5,150	0.10 ▲	1.94	5,100	5,200	5,090	364,782	1,878,627,300
29/01/2019	5,100	0.00 ■■	0.00	5,140	5,150	5,090	384,728	1,962,112,800
28/01/2019	5,140	0.00 ■■	0.00	5,180	5,220	5,130	361,505	1,858,135,700
25/01/2019	5,180	-0.10 ▼	-1.93	5,230	5,260	5,180	386,938	2,004,338,840
24/01/2019	5,230	0.00 ■■	0.00	5,240	5,330	5,230	401,414,000	2,099,395,220,000
23/01/2019	5,240	0.00 ■■	0.00	5,260	5,290	5,220	427,358,000	2,239,355,920,000
22/01/2019	5,260	-0.10 ▼	-1.90	5,350	5,400	5,250	1,096,362,000	5,766,864,120,000
21/01/2019	5,350	-0.10 ▼	-1.87	5,450	5,480	5,350	6,819,310	36,483,308,500
18/01/2019	5,450	-0.05 ▼	-0.92	5,500	5,590	5,450	7,596,270	41,399,671,500
17/01/2019	5,500	0.08 ▲	1.45	5,420	5,660	5,440	24,044,070	132,242,385,000
16/01/2019	5,420	0.03 ▲	0.55	5,390	5,480	5,290	10,769,290	58,369,551,800
15/01/2019	5,390	0.01 ▲	0.19	5,390	5,460	5,390	4,978,760	26,835,516,400
14/01/2019	5,390	0.07 ▲	1.30	5,320	5,550	5,390	10,074,750	54,302,902,500
13/01/2019	5,320	0.12 ▲	2.26	5,200	5,350	5,250	6,945,220	36,948,570,400
11/01/2019	5,320	0.12 ▲	2.26	5,200	5,350	5,250	6,945,220	36,948,570,400
10/01/2019	5,200	-0.06 ▼	-1.15	5,260	5,340	5,180	4,229,980	21,995,896,000
09/01/2019	5,260	-0.08 ▼	-1.52	5,340	5,480	5,230	7,396,470	38,905,432,200
08/01/2019	5,340	0.21 ▲	3.93	5,130	5,350	5,090	6,679,160	35,666,714,400
07/01/2019	5,130	0.08 ▲	1.56	5,050	5,190	5,130	2,496,730	12,808,224,900
04/01/2019	5,050	-0.01 ▼	-0.20	5,050	5,080	4,930	3,400,350	17,171,767,500
03/01/2019	5,050	-0.06 ▼	-1.19	5,110	5,140	4,900	6,074,050	30,673,952,500
02/01/2019	5,110	-0.03 ▼	-0.59	5,140	5,190	5,100	2,788,640	14,249,950,400
30/12/2018	5,140	-0.02 ▼	-0.39	5,160	5,200	5,140	4,754,080	24,435,971,200
28/12/2018	5,140	-0.02 ▼	-0.39	5,160	5,200	5,140	4,754,080	24,435,971,200
27/12/2018	5,160	0.01 ▲	0.19	5,150	5,280	5,160	2,135,950	11,021,502,000
26/12/2018	5,150	0.01 ▲	0.19	5,150	5,210	5,140	4,127,560	21,256,934,000
25/12/2018	5,150	-0.15 ▼	-2.91	5,300	5,260	5,140	7,822,240	40,284,536,000
24/12/2018	5,300	-0.03 ▼	-0.57	5,330	5,410	5,300	2,819,930	14,945,629,000
23/12/2018	5,330	-0.05 ▼	-0.94	5,330	5,350	5,250	3,800,250	20,255,332,500
21/12/2018	5,330	-0.05 ▼	-0.94	5,330	5,350	5,250	3,800,250	20,255,332,500
20/12/2018	5,330	-0.03 ▼	-0.56	5,360	5,360	5,280	4,344,270	23,154,959,100
19/12/2018	5,360	-0.02 ▼	-0.37	5,380	5,410	5,350	2,661,710	14,266,765,600
18/12/2018	5,380	-0.08 ▼	-1.49	5,460	5,450	5,340	4,988,210	26,836,569,800
17/12/2018	5,460	0.09 ▲	1.65	5,370	5,610	5,400	11,653,410	63,627,618,600
16/12/2018	5,370	-0.03 ▼	-0.56	5,400	5,400	5,350	3,562,920	19,132,880,400
14/12/2018	5,370	-0.03 ▼	-0.56	5,400	5,400	5,350	3,562,920	19,132,880,400
13/12/2018	5,400	0.02 ▲	0.37	5,380	5,470	5,380	4,657,760	25,151,904,000
12/12/2018	5,380	0.07 ▲	1.30	5,310	5,420	5,320	4,830,760	25,989,488,800
11/12/2018	5,310	-0.01 ▼	-0.19	5,320	5,370	5,300	4,048,590	21,498,012,900
10/12/2018	5,320	-0.04 ▼	-0.75	5,360	5,370	5,320	3,133,920	16,672,454,400
09/12/2018	5,360	0.06 ▲	1.12	5,300	5,440	5,320	4,689,610	25,136,309,600
07/12/2018	5,360	0.06 ▲	1.12	5,300	5,440	5,320	4,689,610	25,136,309,600
06/12/2018	5,300	-0.03 ▼	-0.57	5,330	5,390	5,290	2,841,690	15,060,957,000
05/12/2018	5,330	-0.07 ▼	-1.31	5,400	5,370	5,310	3,863,460	20,592,241,800
04/12/2018	5,400	0.03 ▲	0.56	5,370	5,520	5,380	6,927,400	37,407,960,000
03/12/2018	5,370	0.17 ▲	3.17	5,200	5,390	5,280	4,477,940	24,046,537,800
30/11/2018	5,200	-0.03 ▼	-0.58	5,230	5,240	5,160	2,096,970	10,904,244,000
29/11/2018	5,230	-0.03 ▼	-0.57	5,260	5,310	5,230	4,407,670	23,052,114,100
28/11/2018	5,260	-0.01 ▼	-0.19	5,270	5,300	5,250	2,873,250	15,113,295,000
27/11/2018	5,270	-0.01 ▼	-0.19	5,280	5,350	5,270	4,104,620	21,631,347,400
26/11/2018	5,280	0.02 ▲	0.38	5,280	5,310	5,250	3,617,470	19,100,241,600
25/11/2018	5,280	-0.03 ▼	-0.57	5,310	5,350	5,280	3,195,740	16,873,507,200
23/11/2018	5,280	-0.03 ▼	-0.57	5,310	5,350	5,280	3,195,740	16,873,507,200
22/11/2018	5,310	0.01 ▲	0.19	5,300	5,380	5,310	3,441,920	18,276,595,200
21/11/2018	5,300	-0.08 ▼	-1.51	5,380	5,330	5,240	5,192,700	27,521,310,000
20/11/2018	5,380	-0.03 ▼	-0.56	5,410	5,410	5,300	4,366,370	23,491,070,600
19/11/2018	5,410	0.15 ▲	2.77	5,260	5,450	5,300	4,721,300	25,542,233,000
16/11/2018	5,260	0.04 ▲	0.76	5,220	5,330	5,070	19,432,950	102,217,317,000
15/11/2018	5,220	-0.26 ▼	-4.98	5,480	5,510	5,170	15,079,830	78,716,712,600
14/11/2018	5,480	-0.17 ▼	-3.10	5,650	5,750	5,480	5,344,960	29,290,380,800
13/11/2018	5,650	0.05 ▲	0.88	5,600	5,840	5,650	7,908,480	44,682,912,000
12/11/2018	5,600	-0.19 ▼	-3.39	5,790	5,710	5,590	5,548,440	31,071,264,000
09/11/2018	5,790	0.11 ▲	1.90	5,680	6,030	5,760	16,355,350	94,697,476,500
08/11/2018	5,680	0.27 ▲	4.75	5,410	5,780	5,550	16,058,990	91,215,063,200
07/11/2018	5,410	0.22 ▲	4.07	5,190	5,410	5,120	5,846,360	31,628,807,600
06/11/2018	5,190	-0.02 ▼	-0.39	5,190	5,270	5,170	4,114,320	21,353,320,800
05/11/2018	5,190	-0.07 ▼	-1.35	5,260	5,270	5,120	4,214,490	21,873,203,100
02/11/2018	5,260	0.28 ▲	5.32	4,980	5,260	5,010	5,864,920	30,849,479,200
01/11/2018	4,980	-0.03 ▼	-0.60	5,010	5,080	4,980	4,570,230	22,759,745,400
31/10/2018	5,010	0.07 ▲	1.40	4,940	5,060	4,950	4,531,270	22,701,662,700
30/10/2018	4,940	-0.06 ▼	-1.21	5,000	5,030	4,940	3,730,360	18,427,978,400
29/10/2018	5,000	-0.02 ▼	-0.40	5,020	5,070	4,990	5,725,220	28,626,100,000
28/10/2018	5,020	-0.06 ▼	-1.20	5,080	5,160	5,020	5,815,780	29,195,215,600
26/10/2018	5,020	-0.06 ▼	-1.20	5,080	5,160	5,020	5,815,780	29,195,215,600
25/10/2018	5,080	-0.17 ▼	-3.35	5,250	5,150	5,020	5,844,450	29,689,806,000
24/10/2018	5,250	0.01 ▲	0.19	5,250	5,340	5,230	3,080,600	16,173,150,000
23/10/2018	5,250	0.05 ▲	0.95	5,250	5,380	5,200	9,081,960	47,680,290,000
22/10/2018	5,250	-0.02 ▼	-0.38	5,250	5,340	5,220	4,689,200	24,618,300,000
21/10/2018	5,250	-0.07 ▼	-1.33	5,320	5,300	5,210	3,561,460	18,697,665,000
19/10/2018	5,250	-0.07 ▼	-1.33	5,320	5,300	5,210	3,561,460	18,697,665,000
18/10/2018	5,320	-0.09 ▼	-1.69	5,410	5,410	5,320	2,952,870	15,709,268,400
17/10/2018	5,410	0.01 ▲	0.18	5,400	5,500	5,400	3,363,430	18,196,156,300
16/10/2018	5,400	0.03 ▲	0.56	5,370	5,450	5,360	3,373,030	18,214,362,000
15/10/2018	5,370	-0.11 ▼	-2.05	5,480	5,500	5,370	5,471,210	29,380,397,700
14/10/2018	5,480	0.09 ▲	1.64	5,390	5,500	5,230	9,774,840	53,566,123,200
12/10/2018	5,480	0.09 ▲	1.64	5,390	5,500	5,230	9,774,840	53,566,123,200
11/10/2018	5,390	-0.40 ▼	-7.42	5,790	5,580	5,390	22,323,530	120,323,826,700
10/10/2018	5,790	0.06 ▲	1.04	5,730	5,810	5,740	8,645,450	50,057,155,500
09/10/2018	5,730	-0.31 ▼	-5.41	6,040	6,010	5,720	21,845,180	125,172,881,400
08/10/2018	6,040	-0.02 ▼	-0.33	6,060	6,100	6,030	5,494,020	33,183,880,800
07/10/2018	6,060	-0.03 ▼	-0.50	6,090	6,190	6,060	6,990,350	42,361,521,000
05/10/2018	6,060	-0.03 ▼	-0.50	6,090	6,190	6,060	6,990,350	42,361,521,000
04/10/2018	6,090	0.02 ▲	0.33	6,090	6,150	6,080	4,211,780	25,649,740,200
03/10/2018	6,090	0.02 ▲	0.33	6,070	6,170	6,070	4,532,830	27,604,934,700
02/10/2018	6,070	-0.02 ▼	-0.33	6,090	6,130	6,060	6,488,090	39,382,706,300
01/10/2018	6,090	-0.10 ▼	-1.64	6,190	6,240	6,080	11,125,580	67,754,782,200
30/09/2018	6,190	0.02 ▲	0.32	6,170	6,260	6,170	7,022,640	43,470,141,600
28/09/2018	6,190	0.02 ▲	0.32	6,170	6,260	6,170	7,022,640	43,470,141,600
27/09/2018	6,170	-0.01 ▼	-0.16	6,180	6,240	6,170	6,149,140	37,940,193,800
26/09/2018	6,180	-0.17 ▼	-2.75	6,350	6,380	6,180	9,196,870	56,836,656,600
25/09/2018	6,350	0.30 ▲	4.72	6,050	6,440	6,050	19,597,830	124,446,220,500
24/09/2018	6,050	0.01 ▲	0.17	6,040	6,090	6,040	4,493,670	27,186,703,500
21/09/2018	6,040	-0.01 ▼	-0.17	6,050	6,100	6,010	8,796,490	53,130,799,600
20/09/2018	6,050	-0.02 ▼	-0.33	6,070	6,100	6,050	5,485,940	33,189,937,000
19/09/2018	6,070	0.01 ▲	0.16	6,060	6,130	6,060	5,949,780	36,115,164,600
18/09/2018	6,060	0.01 ▲	0.17	6,050	6,100	6,020	5,031,600	30,491,496,000
17/09/2018	6,050	-0.07 ▼	-1.16	6,120	6,120	6,050	6,871,330	41,571,546,500
14/09/2018	6,120	-0.02 ▼	-0.33	6,140	6,180	6,120	5,094,040	31,175,524,800
13/09/2018	6,140	-0.04 ▼	-0.65	6,180	6,270	6,140	4,641,280	28,497,459,200
12/09/2018	6,180	0.07 ▲	1.13	6,110	6,290	6,130	7,857,050	48,556,569,000
11/09/2018	6,110	0.10 ▲	1.64	6,010	6,130	6,000	6,784,780	41,455,005,800
10/09/2018	6,010	-0.15 ▼	-2.50	6,160	6,180	6,010	8,957,860	53,836,738,600
07/09/2018	6,160	0.01 ▲	0.16	6,150	6,210	6,130	5,540,080	34,126,892,800
06/09/2018	6,150	0.04 ▲	0.65	6,110	6,230	6,110	8,771,410	53,944,171,500
05/09/2018	6,110	-0.16 ▼	-2.62	6,270	6,300	6,080	11,293,250	69,001,757,500
04/09/2018	6,270	-0.18 ▼	-2.87	6,450	6,480	6,270	10,964,750	68,748,982,500
03/09/2018	6,450	-0.10 ▼	-1.55	6,550	6,580	6,450	9,154,770	59,048,266,500
31/08/2018	6,450	-0.10 ▼	-1.55	6,550	6,580	6,450	9,154,770	59,048,266,500
30/08/2018	6,550	0.10 ▲	1.53	6,450	6,600	6,450	8,175,240	53,547,822,000
29/08/2018	6,450	0.03 ▲	0.47	6,420	6,540	6,330	11,111,740	71,670,723,000
28/08/2018	6,420	-0.09 ▼	-1.40	6,510	6,580	6,410	10,491,470	67,355,237,400
27/08/2018	6,510	-0.05 ▼	-0.77	6,560	6,670	6,510	10,778,230	70,166,277,300
24/08/2018	6,560	0.04 ▲	0.61	6,520	6,610	6,450	11,128,710	73,004,337,600
23/08/2018	6,520	-0.08 ▼	-1.23	6,600	6,660	6,520	14,116,170	92,037,428,400
22/08/2018	6,600	0.05 ▲	0.76	6,600	6,870	6,600	20,226,670	133,496,022,000
21/08/2018	6,600	0.27 ▲	4.09	6,330	6,680	6,370	23,327,860	153,963,876,000
20/08/2018	6,330	0.21 ▲	3.32	6,120	6,450	6,270	20,636,080	130,626,386,400
17/08/2018	6,120	-0.02 ▼	-0.33	6,140	6,230	6,120	6,113,980	37,417,557,600
16/08/2018	6,140	0.03 ▲	0.49	6,110	6,250	6,080	9,399,870	57,715,201,800
15/08/2018	6,110	0.02 ▲	0.33	6,090	6,330	6,020	11,309,930	69,103,672,300
14/08/2018	6,090	0.19 ▲	3.12	5,900	6,180	6,090	7,637,000	46,509,330,000
13/08/2018	6,180	0.11 ▲	1.78	6,070	6,230	5,980	10,442,750	64,536,195,000
10/08/2018	6,070	-0.01 ▼	-0.16	6,080	6,120	5,950	9,700,340	58,881,063,800
09/08/2018	6,080	-0.01 ▼	-0.16	6,090	6,190	6,080	10,339,070	62,861,545,600
08/08/2018	6,090	-0.14 ▼	-2.30	6,230	6,300	6,080	15,146,290	92,240,906,100
07/08/2018	6,230	-0.17 ▼	-2.73	6,400	6,480	6,230	13,530,360	84,294,142,800
06/08/2018	6,400	0.36 ▲	5.63	6,040	6,400	6,130	15,424,680	98,717,952,000
03/08/2018	6,040	-0.08 ▼	-1.32	6,120	6,280	6,030	13,640,430	82,388,197,200
02/08/2018	6,120	-0.23 ▼	-3.76	6,350	6,400	5,950	27,689,580	169,460,229,600
01/08/2018	6,350	-0.19 ▼	-2.99	6,540	6,700	6,320	22,238,680	141,215,618,000
31/07/2018	6,540	0.02 ▲	0.31	6,520	6,740	6,360	31,600,210	206,665,373,400
30/07/2018	6,520	0.42 ▲	6.44	6,100	6,520	6,210	29,370,630	191,496,507,600
29/07/2018	6,100	0.35 ▲	5.74	5,750	6,120	5,850	15,481,240	94,435,564,000
27/07/2018	6,100	0.35 ▲	5.74	5,750	6,120	5,850	15,481,240	94,435,564,000
26/07/2018	5,750	-0.23 ▼	-4.00	5,980	6,190	5,750	24,940,220	143,406,265,000
25/07/2018	5,980	0.39 ▲	6.52	5,590	5,980	5,600	26,848,850	160,556,123,000
24/07/2018	5,590	0.03 ▲	0.54	5,560	5,640	5,470	12,987,980	72,602,808,200
23/07/2018	5,560	0.15 ▲	2.70	5,410	5,740	5,550	18,078,760	100,517,905,600
22/07/2018	5,410	0.35 ▲	6.47	5,060	5,410	5,080	19,283,310	104,322,707,100
20/07/2018	5,410	0.35 ▲	6.47	5,060	5,410	5,080	19,283,310	104,322,707,100
19/07/2018	5,060	-0.07 ▼	-1.38	5,130	5,180	5,060	6,298,130	31,868,537,800
18/07/2018	5,130	0.06 ▲	1.17	5,070	5,180	5,030	9,777,500	50,158,575,000
17/07/2018	5,070	-0.03 ▼	-0.59	5,100	5,170	5,060	7,595,150	38,507,410,500
16/07/2018	5,100	0.11 ▲	2.16	4,990	5,190	5,060	9,311,470	47,488,497,000
15/07/2018	4,990	0.19 ▲	3.81	4,800	5,100	4,850	10,415,260	51,972,147,400
13/07/2018	4,990	0.19 ▲	3.81	4,800	5,100	4,850	10,415,260	51,972,147,400
12/07/2018	4,800	0.04 ▲	0.83	4,760	4,910	4,780	5,171,700	24,824,160,000
11/07/2018	4,760	-0.09 ▼	-1.89	4,850	5,150	4,760	11,579,040	55,116,230,400
10/07/2018	4,850	0.15 ▲	3.09	4,700	4,860	4,700	7,276,750	35,292,237,500
09/07/2018	4,700	0.02 ▲	0.43	4,700	4,850	4,700	5,316,980	24,989,806,000
08/07/2018	4,700	0.14 ▲	2.98	4,560	4,730	4,480	5,167,750	24,288,425,000
06/07/2018	4,700	0.14 ▲	2.98	4,560	4,730	4,480	5,167,750	24,288,425,000
05/07/2018	4,560	-0.10 ▼	-2.19	4,660	4,740	4,500	6,992,770	31,887,031,200
04/07/2018	4,660	0.06 ▲	1.29	4,600	4,720	4,490	4,947,080	23,053,392,800
03/07/2018	4,600	-0.18 ▼	-3.91	4,780	4,860	4,600	8,290,720	38,137,312,000
02/07/2018	4,780	-0.28 ▼	-5.86	5,060	5,010	4,780	12,570,580	60,087,372,400
01/07/2018	5,060	0.01 ▲	0.20	5,050	0	0	5,040,480	25,504,828,800
29/06/2018	5,060	0.01 ▲	0.20	5,050	5,130	5,000	5,040,480	25,504,828,800
28/06/2018	5,050	-0.27 ▼	-5.35	5,320	5,280	5,050	9,340,090	47,167,454,500
27/06/2018	5,320	-0.23 ▼	-4.32	5,550	5,700	5,320	20,982,750	111,628,230,000
26/06/2018	5,550	0.30 ▲	5.41	5,250	5,600	5,150	18,367,850	101,941,567,500
25/06/2018	5,250	0.25 ▲	4.76	5,000	5,290	5,100	11,576,330	60,775,732,500
22/06/2018	5,000	0.24 ▲	4.80	4,760	5,000	4,780	7,071,550	35,357,750,000
21/06/2018	4,760	0.07 ▲	1.47	4,690	4,990	4,710	4,182,210	19,907,319,600
20/06/2018	4,690	0.07 ▲	1.49	4,620	4,760	4,620	4,713,750	22,107,487,500
19/06/2018	4,620	-0.28 ▼	-6.06	4,900	4,900	4,600	6,522,780	30,135,243,600
18/06/2018	4,900	-0.05 ▼	-1.02	4,950	5,060	4,900	5,397,660	26,448,534,000
17/06/2018	4,950	-0.02 ▼	-0.40	4,970	4,990	4,940	5,612,880	27,783,756,000
15/06/2018	4,950	-0.02 ▼	-0.40	4,970	4,990	4,940	5,612,880	27,783,756,000
14/06/2018	4,970	-0.03 ▼	-0.60	5,000	5,050	4,970	3,376,360	16,780,509,200
13/06/2018	5,000	0.01 ▲	0.20	4,990	5,110	5,000	2,909,190	14,545,950,000
12/06/2018	4,990	-0.09 ▼	-1.80	5,080	5,120	4,950	5,970,250	29,791,547,500
11/06/2018	5,080	0.03 ▲	0.59	5,050	5,130	4,980	5,320,640	27,028,851,200
10/06/2018	5,050	-0.06 ▼	-1.19	5,110	5,120	5,020	3,641,520	18,389,676,000
08/06/2018	5,050	-0.06 ▼	-1.19	5,110	5,120	5,020	3,641,520	18,389,676,000
07/06/2018	5,110	0.01 ▲	0.20	5,110	5,200	5,110	3,248,500	16,599,835,000
06/06/2018	5,110	-0.07 ▼	-1.37	5,180	5,220	5,050	4,120,580	21,056,163,800
05/06/2018	5,180	0.26 ▲	5.02	4,920	5,230	4,910	7,175,680	37,170,022,400
04/06/2018	4,920	0.09 ▲	1.83	4,830	4,930	4,830	3,595,980	17,692,221,600
03/06/2018	4,830	0.11 ▲	2.28	4,720	4,960	4,720	3,800,480	18,356,318,400
01/06/2018	4,830	0.11 ▲	2.28	4,720	4,960	4,720	3,800,480	18,356,318,400
31/05/2018	4,720	0.02 ▲	0.42	4,700	4,740	4,640	2,824,200	13,330,224,000
30/05/2018	4,700	-0.14 ▼	-2.98	4,840	4,830	4,680	2,533,020	11,905,194,000
29/05/2018	4,840	0.31 ▲	6.40	4,530	4,840	4,520	5,413,000	26,198,920,000
28/05/2018	4,530	-0.34 ▼	-7.51	4,870	4,880	4,530	9,566,410	43,335,837,300
27/05/2018	4,870	-0.17 ▼	-3.49	5,040	5,040	4,870	3,810,170	18,555,527,900
25/05/2018	4,870	-0.17 ▼	-3.49	5,040	5,040	4,870	3,810,170	18,555,527,900
24/05/2018	5,040	-0.06 ▼	-1.19	5,100	5,130	5,040	2,391,000	12,050,640,000
23/05/2018	5,100	0.02 ▲	0.39	5,080	5,110	5,050	3,497,360	17,836,536,000
22/05/2018	5,080	-0.21 ▼	-4.13	5,290	5,290	5,050	7,004,380	35,582,250,400
21/05/2018	5,290	-0.03 ▼	-0.57	5,320	5,340	5,290	2,274,080	12,029,883,200
20/05/2018	5,320	0.01 ▲	0.19	5,320	5,380	5,280	4,076,180	21,685,277,600
18/05/2018	5,320	0.01 ▲	0.19	5,320	5,380	5,280	4,076,180	21,685,277,600
17/05/2018	5,320	0.01 ▲	0.19	5,310	5,390	5,320	2,881,310	15,328,569,200
16/05/2018	5,310	0.03 ▲	0.56	5,280	5,400	5,280	4,303,840	22,853,390,400
15/05/2018	5,280	0.03 ▲	0.57	5,280	5,320	5,280	2,159,620	11,402,793,600
14/05/2018	5,280	-0.03 ▼	-0.57	5,310	5,340	5,280	1,755,550	9,269,304,000
13/05/2018	5,310	0.05 ▲	0.94	5,260	5,310	5,240	3,970,500	21,083,355,000
11/05/2018	5,310	0.05 ▲	0.94	5,260	5,310	5,240	3,970,500	21,083,355,000
10/05/2018	5,260	-0.12 ▼	-2.28	5,380	5,390	5,260	5,606,960	29,492,609,600
09/05/2018	5,380	-0.07 ▼	-1.30	5,450	5,530	5,380	3,188,620	17,154,775,600
08/05/2018	5,450	0.08 ▲	1.47	5,370	5,500	5,350	4,543,900	24,764,255,000
07/05/2018	5,370	0.08 ▲	1.49	5,290	5,390	5,270	3,099,350	16,643,509,500
05/05/2018	5,290	0.08 ▲	1.51	5,210	5,310	5,210	3,002,690	15,884,230,100
04/05/2018	5,290	0.08 ▲	1.51	5,210	5,310	5,210	3,002,690	15,884,230,100
03/05/2018	5,210	-0.14 ▼	-2.69	5,350	5,360	5,210	5,616,970	29,264,413,700
02/05/2018	5,350	-0.07 ▼	-1.31	5,420	5,470	5,350	4,317,640	23,099,374,000
30/04/2018	5,420	0.07 ▲	1.29	5,350	5,520	5,340	4,374,460	23,709,573,200
27/04/2018	5,420	0.07 ▲	1.29	5,350	5,520	5,340	4,374,460	23,709,573,200
26/04/2018	5,350	-0.15 ▼	-2.80	5,500	5,560	5,300	5,654,570	30,251,949,500
25/04/2018	5,500	0.01 ▲	0.18	5,500	5,550	5,440	4,793,580	26,364,690,000
24/04/2018	5,500	0.01 ▲	0.18	5,500	5,550	5,440	4,793,580	26,364,690,000
23/04/2018	5,500	-0.25 ▼	-4.55	5,750	5,850	5,500	7,396,590	40,681,245,000
20/04/2018	5,750	-0.03 ▼	-0.52	5,780	5,820	5,750	6,563,560	37,740,470,000
19/04/2018	5,780	-0.07 ▼	-1.21	5,850	5,920	5,750	5,321,040	30,755,611,200
18/04/2018	5,850	0.03 ▲	0.51	5,820	6,040	5,790	7,893,870	46,179,139,500
13/04/2018	5,780	0.01 ▲	0.17	5,770	5,860	5,760	5,207,010	30,096,517,800
12/04/2018	5,770	-0.03 ▼	-0.52	5,800	5,900	5,730	7,220,840	41,664,246,800
11/04/2018	5,800	-0.20 ▼	-3.45	6,000	6,060	5,770	10,910,500	63,280,900,000
10/04/2018	6,000	-0.11 ▼	-1.83	6,110	6,190	5,970	11,300,740	67,804,440,000
09/04/2018	6,110	0.01 ▲	0.16	6,110	6,260	6,100	7,598,150	46,424,696,500
06/04/2018	6,110	-0.13 ▼	-2.13	6,240	6,270	6,110	11,818,470	72,210,851,700
05/04/2018	6,240	-0.03 ▼	-0.48	6,270	6,340	6,230	6,951,140	43,375,113,600
04/04/2018	6,270	0.01 ▲	0.16	6,260	6,370	6,260	6,250,850	39,192,829,500
03/04/2018	6,260	-0.14 ▼	-2.24	6,400	6,420	6,260	9,485,990	59,382,297,400
02/04/2018	6,400	0.15 ▲	2.34	6,250	6,470	6,280	10,207,450	65,327,680,000
30/03/2018	6,250	-0.01 ▼	-0.16	6,260	6,350	6,230	8,151,950	50,949,687,500
29/03/2018	6,260	-0.19 ▼	-3.04	6,450	6,520	6,260	13,967,080	87,433,920,800
28/03/2018	6,450	-0.13 ▼	-2.02	6,580	6,840	6,450	20,871,100	134,618,595,000
27/03/2018	6,580	0.43 ▲	6.53	6,150	6,580	6,440	37,197,500	244,759,550,000
26/03/2018	6,150	0.10 ▲	1.63	6,050	6,250	6,100	8,411,310	51,729,556,500
23/03/2018	6,050	-0.12 ▼	-1.98	6,170	6,100	6,030	12,963,640	78,430,022,000
22/03/2018	6,170	0.10 ▲	1.62	6,070	6,230	6,100	15,879,390	97,975,836,300
21/03/2018	6,070	0.04 ▲	0.66	6,030	6,170	6,040	8,427,250	51,153,407,500
20/03/2018	6,030	-0.06 ▼	-1.00	6,090	6,090	6,020	7,551,830	45,537,534,900
19/03/2018	6,090	0.22 ▲	3.61	6,010	6,300	6,080	14,606,000	88,950,540,000
16/03/2018	6,010	0.02 ▲	0.33	5,990	6,150	6,010	9,393,740	56,456,377,400
15/03/2018	5,990	0.12 ▲	2.00	5,870	6,060	5,850	8,877,110	53,173,888,900
14/03/2018	5,870	0.07 ▲	1.19	5,800	5,930	5,770	9,504,720	55,792,706,400
13/03/2018	5,800	-0.03 ▼	-0.52	5,830	5,840	5,790	6,382,400	37,017,920,000
12/03/2018	5,830	-0.08 ▼	-1.37	5,910	5,950	5,790	6,310,430	36,789,806,900
09/03/2018	5,820	-0.09 ▼	-1.55	5,910	5,950	5,790	8,558,750	49,811,925,000
08/03/2018	5,910	-0.08 ▼	-1.35	5,990	6,230	5,910	11,859,020	70,086,808,200
07/03/2018	5,990	0.39 ▲	6.51	5,600	5,990	5,680	24,369,290	145,972,047,100
06/03/2018	5,600	0.01 ▲	0.18	5,590	5,670	5,500	3,909,960	21,895,776,000
05/03/2018	5,590	0.10 ▲	1.79	5,490	5,700	5,500	4,301,590	24,045,888,100
02/03/2018	5,490	-0.05 ▼	-0.91	5,540	5,540	5,470	3,855,430	21,166,310,700
01/03/2018	5,540	-0.05 ▼	-0.90	5,590	5,580	5,490	4,226,820	23,416,582,800
28/02/2018	5,590	-0.08 ▼	-1.43	5,670	5,670	5,580	5,565,800	31,112,822,000
27/02/2018	5,670	-0.02 ▼	-0.35	5,690	5,730	5,620	4,669,250	26,474,647,500
26/02/2018	5,690	-0.14 ▼	-2.46	5,830	5,820	5,590	10,461,800	59,527,642,000
23/02/2018	5,830	-0.01 ▼	-0.17	5,830	5,920	5,820	3,353,330	19,549,913,900
22/02/2018	5,830	-0.15 ▼	-2.57	5,980	5,980	5,830	4,963,300	28,936,039,000
21/02/2018	5,980	0.18 ▲	3.01	5,800	6,040	5,950	6,114,810	36,566,563,800
14/02/2018	5,800	0.19 ▲	3.28	5,610	5,840	5,750	4,493,740	26,063,692,000
13/02/2018	5,800	0.19 ▲	3.28	5,610	5,840	5,750	4,493,740	26,063,692,000
12/02/2018	5,610	0.20 ▲	3.57	5,410	5,630	5,410	2,942,210	16,505,798,100
09/02/2018	5,410	-0.22 ▼	-4.07	5,630	5,450	5,290	6,354,310	34,376,817,100
08/02/2018	5,630	0.03 ▲	0.53	5,630	5,780	5,630	6,583,700	37,066,231,000
07/02/2018	5,630	-0.03 ▼	-0.53	5,660	5,630	5,520	8,423,370	47,423,573,100
06/02/2018	5,270	-0.39 ▼	-7.40	5,660	5,410	5,270	13,944,360	73,486,777,200
05/02/2018	5,660	-0.42 ▼	-7.42	6,080	6,050	5,660	7,300,120	41,318,679,200
02/02/2018	6,080	-0.07 ▼	-1.15	6,150	6,150	6,010	5,294,060	32,187,884,800
01/02/2018	6,150	-0.05 ▼	-0.81	6,200	6,360	6,150	7,649,940	47,047,131,000
31/01/2018	6,900	-0.07 ▼	-1.01	6,970	7,070	6,900	11,390,430	78,593,967,000
30/01/2018	6,970	0.19 ▲	2.73	6,780	7,080	6,800	8,249,710	57,500,478,700
29/01/2018	6,780	-0.04 ▼	-0.59	6,820	6,910	6,780	4,793,770	32,501,760,600
26/01/2018	6,820	-0.01 ▼	-0.15	6,830	6,970	6,820	5,164,170	35,219,639,400
25/01/2018	6,830	-0.15 ▼	-2.20	7,020	7,000	6,800	10,950,350	74,790,890,500
24/01/2018	6,780	-0.20 ▼	-2.95	6,980	7,060	7,000	22,790,740	154,521,217,200
22/01/2018	7,000	0.04 ▲	0.57	6,980	7,060	7,000	7,790,340	54,532,380,000
19/01/2018	6,980	-0.02 ▼	-0.29	7,000	7,100	6,980	7,765,750	54,204,935,000
18/01/2018	7,000	-0.01 ▼	-0.14	7,000	7,050	6,950	7,272,000	50,904,000,000
17/01/2018	7,000	-0.10 ▼	-1.43	7,100	7,170	7,000	11,881,620	83,171,340,000
16/01/2018	7,100	0.06 ▲	0.85	7,040	7,100	6,990	10,728,300	76,170,930,000
15/01/2018	7,040	-0.11 ▼	-1.56	7,150	7,180	7,040	8,480,700	59,704,128,000
12/01/2018	7,150	0.01 ▲	0.14	7,140	7,210	7,130	12,216,580	87,348,547,000
11/01/2018	7,140	0.11 ▲	1.54	7,030	7,230	7,030	16,797,010	119,930,651,400
10/01/2018	7,030	0.13 ▲	1.85	6,900	7,140	7,010	12,770,280	89,775,068,400
09/01/2018	6,900	0.11 ▲	1.59	6,790	6,940	6,780	14,057,250	96,995,025,000
08/01/2018	6,790	-0.01 ▼	-0.15	6,800	6,830	6,780	7,192,860	48,839,519,400
05/01/2018	6,800	-0.03 ▼	-0.44	6,830	6,850	6,770	7,928,010	53,910,468,000
04/01/2018	6,830	0.03 ▲	0.44	6,800	6,860	6,790	11,573,160	79,044,682,800
03/01/2018	6,800	-0.13 ▼	-1.91	6,930	7,000	6,790	15,867,110	107,896,348,000
02/01/2018	6,930	-0.05 ▼	-0.72	6,980	7,020	6,930	6,081,800	42,146,874,000
01/01/2018	6,980	0.01 ▲	0.14	6,970	7,030	6,950	14,617,380	102,029,312,400
29/12/2017	6,980	0.01 ▲	0.14	6,970	7,030	6,950	14,617,380	102,029,312,400
28/12/2017	6,970	0.01 ▲	0.14	6,960	7,020	6,950	6,342,680	44,208,479,600
27/12/2017	6,960	0.01 ▲	0.14	6,950	7,030	6,940	14,206,600	98,877,936,000
26/12/2017	6,950	-0.05 ▼	-0.72	7,000	7,040	6,950	5,390,800	37,466,060,000
25/12/2017	7,000	0.01 ▲	0.14	7,000	7,120	7,000	5,664,480	39,651,360,000
24/12/2017	7,000	0.05 ▲	0.71	6,950	7,120	6,950	7,419,980	51,939,860,000
22/12/2017	7,000	0.05 ▲	0.71	6,950	7,120	6,950	7,419,980	51,939,860,000
21/12/2017	6,950	-0.08 ▼	-1.15	7,030	7,050	6,950	5,592,630	38,868,778,500
20/12/2017	7,030	0.03 ▲	0.43	7,000	7,060	6,900	8,183,090	57,527,122,700
19/12/2017	7,200	-0.10 ▼	-1.39	7,300	7,540	7,200	65,831,910	473,989,752,000
18/12/2017	7,350	0.05 ▲	0.68	7,300	7,360	7,300	852,950	6,269,182,500
17/12/2017	7,300	0.10 ▲	1.37	7,200	7,410	7,140	29,679,500	216,660,350,000
15/12/2017	7,200	0.24 ▲	3.33	6,960	7,220	6,890	19,492,200	140,343,840,000
14/12/2017	6,960	0.03 ▲	0.43	6,930	6,990	6,850	7,354,910	51,190,173,600
13/12/2017	6,930	0.03 ▲	0.43	6,900	6,950	6,650	24,676,250	171,006,412,500
12/12/2017	6,900	0.02 ▲	0.29	6,880	6,930	6,740	22,234,690	153,419,361,000
11/12/2017	6,820	-0.06 ▼	-0.88	6,880	6,850	6,740	1,455,110	9,923,850,200
10/12/2017	6,880	0.06 ▲	0.87	6,820	6,910	6,810	5,788,880	39,827,494,400
08/12/2017	6,820	0.02 ▲	0.29	6,800	6,880	6,790	7,566,360	51,602,575,200
07/12/2017	6,820	0.05 ▲	0.73	6,800	6,880	6,790	6,717,600	45,814,032,000
05/12/2017	6,850	-0.20 ▼	-2.84	7,050	7,130	6,850	18,074,430	123,809,845,500
04/12/2017	7,050	-0.24 ▼	-3.29	7,260	7,420	7,050	40,495,640	285,494,262,000
01/12/2017	7,290	0.03 ▲	0.41	7,260	7,290	6,990	41,704,910	304,028,793,900
30/11/2017	7,260	0.03 ▲	0.41	7,350	7,360	6,980	37,546,440	272,587,154,400
29/11/2017	7,230	0.21 ▲	2.99	7,020	7,240	6,930	24,593,460	177,810,715,800
28/11/2017	7,020	-0.09 ▼	-1.27	7,120	7,230	6,970	14,435,590	101,337,841,800
27/11/2017	7,110	0.33 ▲	4.87	6,800	7,130	6,800	23,209,460	165,019,260,600
24/11/2017	6,780	-0.07 ▼	-1.02	6,890	6,970	6,640	22,790,740	154,521,217,200
23/11/2017	6,850	0.08 ▲	1.18	6,800	7,020	6,670	26,051,630	178,453,665,500
22/11/2017	6,770	0.27 ▲	4.15	6,500	6,770	6,480	17,421,580	117,944,096,600
21/11/2017	6,500	0.19 ▲	3.01	6,390	6,610	6,350	19,715,950	128,153,675,000
20/11/2017	6,310	0.05 ▲	0.80	6,310	6,500	6,260	9,772,830	61,666,557,300
17/11/2017	6,260	0.03 ▲	0.48	6,290	6,350	6,170	9,129,480	57,150,544,800
16/11/2017	6,230	0.12 ▲	1.96	6,100	6,260	6,100	7,287,810	45,403,056,300
15/11/2017	6,110	0.04 ▲	0.66	6,070	6,160	6,070	5,799,880	35,437,266,800
14/11/2017	6,070	0.05 ▲	0.83	6,070	6,160	6,010	7,181,740	43,593,161,800
13/11/2017	6,020	-0.42 ▼	-6.52	5,990	6,260	5,990	38,545,830	232,045,896,600
10/11/2017	6,440	0.04 ▲	0.62	6,380	6,490	6,360	6,990,440	45,018,433,600
09/11/2017	6,400	-0.08 ▼	-1.23	6,490	6,550	6,390	8,447,020	54,060,928,000
08/11/2017	6,480	-0.07 ▼	-1.07	6,500	6,640	6,450	7,080,170	45,879,501,600
07/11/2017	6,550	-0.06 ▼	-0.91	6,680	6,840	6,450	17,064,890	111,775,029,500
06/11/2017	6,610	0.29 ▲	4.59	6,390	6,630	6,360	8,670,540	57,312,269,400
03/11/2017	6,320	0.00 ■■	0.00	6,320	6,380	6,140	14,824,880	93,693,241,600
02/11/2017	6,320	-0.08 ▼	-1.25	6,500	6,600	6,320	7,446,830	47,063,965,600
01/11/2017	6,400	0.06 ▲	0.95	6,470	6,600	6,360	11,712,300	74,958,720,000
31/10/2017	6,340	-0.36 ▼	-5.37	6,640	6,680	6,320	20,726,830	131,408,102,200
30/10/2017	6,700	-0.20 ▼	-2.90	6,900	6,980	6,700	12,821,590	85,904,653,000
27/10/2017	6,900	0.12 ▲	1.77	6,700	6,990	6,700	10,618,910	73,270,479,000
26/10/2017	6,780	-0.33 ▼	-4.64	7,100	7,150	6,740	38,370,230	260,150,159,400
25/10/2017	7,110	-0.03 ▼	-0.42	7,220	7,220	7,110	9,129,400	64,910,034,000
24/10/2017	7,140	0.09 ▲	1.28	7,100	7,260	7,070	25,515,150	182,178,171,000
23/10/2017	7,050	-0.30 ▼	-4.08	7,200	7,440	6,990	48,019,730	338,539,096,500
20/10/2017	7,350	-0.27 ▼	-3.54	7,600	7,680	7,200	29,561,100	217,274,085,000
19/10/2017	7,620	0.16 ▲	2.14	7,550	7,680	7,470	8,782,950	66,926,079,000
18/10/2017	7,460	-0.14 ▼	-1.84	7,600	7,660	7,450	12,784,200	95,370,132,000
17/10/2017	7,600	-0.28 ▼	-3.55	7,890	8,060	7,600	17,516,440	133,124,944,000
16/10/2017	7,880	0.15 ▲	1.94	7,940	8,050	7,830	15,936,480	125,579,462,400
13/10/2017	7,730	0.03 ▲	0.39	7,720	7,820	7,590	20,412,330	157,787,310,900
12/10/2017	7,700	0.10 ▲	1.32	7,610	7,740	7,580	13,427,020	103,388,054,000
11/10/2017	7,600	0.05 ▲	0.66	7,630	7,680	7,530	9,063,880	68,885,488,000
10/10/2017	7,550	0.05 ▲	0.67	7,580	7,740	7,500	9,647,010	72,834,925,500
09/10/2017	7,500	0.11 ▲	1.49	7,370	7,700	7,340	13,432,710	100,745,325,000
06/10/2017	7,390	0.00 ■■	0.00	7,400	7,440	7,360	5,276,340	38,992,152,600
05/10/2017	7,390	0.01 ▲	0.14	7,390	7,510	7,370	7,350,240	54,318,273,600
04/10/2017	7,380	0.18 ▲	2.50	7,180	7,390	7,180	5,660,730	41,776,187,400
03/10/2017	7,200	-0.06 ▼	-0.83	7,260	7,300	7,110	13,047,560	93,942,432,000
02/10/2017	7,260	-0.10 ▼	-1.36	7,340	7,390	7,260	7,522,560	54,613,785,600
29/09/2017	7,360	-0.01 ▼	-0.14	7,400	7,400	7,310	7,388,500	54,379,360,000
28/09/2017	7,370	-0.04 ▼	-0.54	7,410	7,460	7,360	8,951,560	65,972,997,200
27/09/2017	7,410	0.00 ■■	0.00	7,410	7,500	7,370	7,407,990	54,893,205,900
26/09/2017	7,410	-0.06 ▼	-0.80	7,450	7,470	7,380	12,293,540	91,095,131,400
25/09/2017	7,470	-0.10 ▼	-1.32	7,560	7,600	7,470	11,160,960	83,372,371,200
22/09/2017	7,570	-0.16 ▼	-2.07	7,710	7,730	7,570	14,992,350	113,492,089,500
21/09/2017	7,730	0.06 ▲	0.78	7,750	7,840	7,720	11,342,860	87,680,307,800
20/09/2017	7,670	0.01 ▲	0.13	7,690	7,750	7,650	9,484,650	72,747,265,500
19/09/2017	7,660	-0.04 ▼	-0.52	7,760	7,930	7,650	19,126,690	146,510,445,400
18/09/2017	7,700	0.18 ▲	2.39	7,590	7,780	7,530	11,969,820	92,167,614,000
15/09/2017	7,520	-0.03 ▼	-0.40	7,580	7,580	7,490	15,816,220	118,937,974,400
14/09/2017	7,550	0.04 ▲	0.53	7,500	7,640	7,490	15,517,590	117,157,804,500
13/09/2017	7,510	0.11 ▲	1.49	7,400	7,530	7,400	7,109,820	53,394,748,200
12/09/2017	7,400	0.07 ▲	0.95	7,410	7,520	7,340	8,523,280	63,072,272,000
11/09/2017	7,330	-0.24 ▼	-3.17	7,500	7,500	7,310	17,766,300	130,226,979,000
08/09/2017	7,570	0.09 ▲	1.20	7,480	7,650	7,480	13,542,350	102,515,589,500
07/09/2017	7,480	0.06 ▲	0.81	7,400	7,550	7,400	8,849,100	66,191,268,000
06/09/2017	7,420	0.05 ▲	0.68	7,300	7,590	7,250	15,459,690	114,710,899,800
05/09/2017	7,370	-0.34 ▼	-4.41	7,680	7,690	7,350	24,342,060	179,400,982,200
01/09/2017	7,710	0.11 ▲	1.45	7,650	7,790	7,550	13,069,460	100,765,536,600
31/08/2017	7,600	-0.33 ▼	-4.16	7,930	8,100	7,470	34,289,260	260,598,376,000
30/08/2017	7,930	-0.59 ▼	-6.92	7,930	8,400	7,930	57,927,720	459,366,819,600
29/08/2017	8,520	-0.64 ▼	-6.99	9,000	9,290	8,520	60,129,560	512,303,851,200
28/08/2017	9,160	0.59 ▲	6.88	8,800	9,160	8,550	60,434,440	553,579,470,400
25/08/2017	8,570	0.56 ▲	6.99	8,200	8,570	8,100	53,787,960	460,962,817,200
24/08/2017	8,010	0.52 ▲	6.94	7,500	8,010	7,490	72,594,500	581,481,945,000
23/08/2017	7,490	0.32 ▲	4.46	7,160	7,500	7,100	39,156,230	293,280,162,700
22/08/2017	7,170	0.03 ▲	0.42	7,190	7,210	7,080	16,729,230	119,948,579,100
21/08/2017	7,140	0.03 ▲	0.42	7,170	7,210	7,080	23,209,260	165,714,116,400
18/08/2017	7,110	0.03 ▲	0.42	7,010	7,150	7,010	6,754,200	48,022,362,000
17/08/2017	7,080	-0.07 ▼	-0.98	7,150	7,190	7,070	6,077,550	43,029,054,000
16/08/2017	7,150	0.01 ▲	0.14	7,170	7,200	7,120	4,602,330	32,906,659,500
15/08/2017	7,140	-0.05 ▼	-0.70	7,210	7,220	7,130	5,283,730	37,725,832,200
14/08/2017	7,190	0.04 ▲	0.56	7,150	7,220	7,140	3,602,530	25,902,190,700
11/08/2017	7,150	-0.03 ▼	-0.42	7,170	7,190	7,130	5,357,480	38,305,982,000
10/08/2017	7,180	-0.05 ▼	-0.69	7,210	7,320	7,100	9,288,900	66,694,302,000
09/08/2017	7,230	-0.12 ▼	-1.63	7,400	7,440	7,210	10,791,300	78,021,099,000
08/08/2017	7,350	0.05 ▲	0.68	7,350	7,480	7,330	11,559,640	84,963,354,000
07/08/2017	7,300	0.10 ▲	1.39	7,200	7,380	7,180	7,909,860	57,741,978,000
04/08/2017	7,200	0.02 ▲	0.28	7,200	7,250	7,170	5,432,040	39,110,688,000
03/08/2017	7,180	0.03 ▲	0.42	7,150	7,240	7,150	4,712,500	33,835,750,000
02/08/2017	7,150	-0.05 ▼	-0.69	7,170	7,210	7,120	4,337,570	31,013,625,500
01/08/2017	7,200	0.06 ▲	0.84	7,120	7,250	7,060	8,505,910	61,242,552,000
31/07/2017	7,140	-0.26 ▼	-3.51	7,480	7,480	7,070	35,869,160	256,105,802,400
28/07/2017	7,400	0.01 ▲	0.14	7,400	7,550	7,390	5,899,000	43,652,600,000
27/07/2017	7,390	-0.20 ▼	-2.64	7,590	7,810	7,370	32,649,520	241,279,952,800
26/07/2017	7,590	0.43 ▲	6.01	7,270	7,620	7,200	20,768,820	157,635,343,800
25/07/2017	7,160	0.06 ▲	0.85	7,120	7,190	7,100	4,506,900	32,269,404,000
24/07/2017	7,100	-0.14 ▼	-1.93	7,020	7,160	7,020	12,575,590	89,286,689,000
21/07/2017	7,240	-0.08 ▼	-1.09	7,350	7,440	7,240	8,961,910	64,884,228,400
20/07/2017	7,320	-0.38 ▼	-4.94	7,700	7,700	7,300	15,340,210	112,290,337,200
19/07/2017	7,700	0.43 ▲	5.91	7,290	7,700	7,270	30,929,560	238,157,612,000
18/07/2017	7,270	-0.04 ▼	-0.55	7,300	7,380	7,250	8,482,950	61,671,046,500
17/07/2017	7,310	0.08 ▲	1.11	7,250	7,520	7,210	16,527,990	120,819,606,900
14/07/2017	7,230	0.00 ■■	0.00	7,230	7,300	7,220	5,506,060	39,808,813,800
13/07/2017	7,230	0.13 ▲	1.83	7,140	7,470	7,140	16,799,630	121,461,324,900
12/07/2017	7,100	0.00 ■■	0.00	7,130	7,170	7,090	4,111,260	29,189,946,000
11/07/2017	7,100	-0.01 ▼	-0.14	7,120	7,150	7,040	7,360,940	52,262,674,000
10/07/2017	7,110	-0.05 ▼	-0.70	7,150	7,250	7,110	8,096,790	57,568,176,900
07/07/2017	7,160	-0.04 ▼	-0.56	7,220	7,260	7,160	6,827,660	48,886,045,600
06/07/2017	7,200	-0.05 ▼	-0.69	7,300	7,310	7,190	7,188,500	51,757,200,000
05/07/2017	7,250	0.06 ▲	0.83	7,190	7,310	7,180	7,823,150	56,717,837,500
04/07/2017	7,190	0.00 ■■	0.00	7,220	7,240	7,180	4,905,990	35,274,068,100
03/07/2017	7,190	0.02 ▲	0.28	7,200	7,250	7,140	5,846,760	42,038,204,400
30/06/2017	7,170	-0.02 ▼	-0.28	7,200	7,240	7,160	6,544,370	46,923,132,900
29/06/2017	7,190	-0.11 ▼	-1.51	7,300	7,330	7,160	14,175,740	101,923,570,600
28/06/2017	7,300	0.03 ▲	0.41	7,300	7,350	7,240	6,294,580	45,950,434,000
27/06/2017	7,270	-0.41 ▼	-5.34	7,700	7,780	7,200	25,556,220	185,793,719,400
26/06/2017	7,680	0.50 ▲	6.96	7,250	7,680	7,180	33,265,660	255,480,268,800
23/06/2017	7,180	0.12 ▲	1.70	7,120	7,270	7,050	8,523,420	61,198,155,600
22/06/2017	7,060	-0.04 ▼	-0.56	7,100	7,170	7,050	7,209,110	50,896,316,600
21/06/2017	7,100	-0.05 ▼	-0.70	7,140	7,190	7,050	6,164,370	43,767,027,000
20/06/2017	7,150	0.00 ■■	0.00	7,200	7,280	7,150	5,095,850	36,435,327,500
19/06/2017	7,150	0.01 ▲	0.14	7,240	7,240	7,120	4,604,280	32,920,602,000
16/06/2017	7,140	0.02 ▲	0.28	7,100	7,200	7,100	8,285,490	59,158,398,600
15/06/2017	7,120	-0.11 ▼	-1.52	7,230	7,240	7,080	8,190,240	58,314,508,800
14/06/2017	7,230	-0.05 ▼	-0.69	7,280	7,300	7,230	6,160,230	44,538,462,900
13/06/2017	7,280	-0.02 ▼	-0.27	7,300	7,340	7,280	5,158,280	37,552,278,400
12/06/2017	7,300	0.28 ▲	3.99	7,280	7,480	7,250	12,755,930	93,118,289,000
09/06/2017	7,020	-0.13 ▼	-1.82	7,150	7,160	6,990	12,256,540	86,040,910,800
08/06/2017	7,150	-0.11 ▼	-1.52	7,260	7,260	7,120	9,912,240	70,872,516,000
07/06/2017	7,260	-0.02 ▼	-0.27	7,300	7,340	7,260	6,718,550	48,776,673,000
06/06/2017	7,280	0.05 ▲	0.69	7,230	7,330	7,230	4,447,450	32,377,436,000
05/06/2017	7,230	0.00 ■■	0.00	7,240	7,320	7,210	5,089,490	36,797,012,700
02/06/2017	7,230	-0.05 ▼	-0.69	7,300	7,310	7,160	8,615,310	62,288,691,300
01/06/2017	7,280	-0.02 ▼	-0.27	7,350	7,400	7,270	4,914,780	35,779,598,400
31/05/2017	7,300	0.05 ▲	0.69	7,250	7,320	7,230	6,967,010	50,859,173,000
30/05/2017	7,250	-0.14 ▼	-1.89	7,400	7,450	7,250	9,363,400	67,884,650,000
29/05/2017	7,390	0.01 ▲	0.14	7,500	7,510	7,380	7,620,260	56,313,721,400
26/05/2017	7,380	0.02 ▲	0.27	7,380	7,440	7,360	6,187,480	45,663,602,400
25/05/2017	7,360	0.01 ▲	0.14	7,480	7,480	7,360	6,489,760	47,764,633,600
24/05/2017	7,350	0.10 ▲	1.38	7,170	7,450	7,120	12,256,350	90,084,172,500
23/05/2017	7,250	-0.45 ▼	-5.84	7,640	7,650	7,250	23,814,200	172,652,950,000
22/05/2017	7,700	-0.27 ▼	-3.39	8,030	8,100	7,700	22,016,230	169,524,971,000
19/05/2017	7,970	0.23 ▲	2.97	7,730	8,030	7,670	15,092,050	120,283,638,500
18/05/2017	7,740	-0.18 ▼	-2.27	7,840	7,900	7,740	16,350,920	126,556,120,800
17/05/2017	7,920	-0.08 ▼	-1.00	8,000	8,080	7,910	12,781,350	101,228,292,000
16/05/2017	8,000	0.22 ▲	2.83	8,200	8,300	8,000	32,326,290	258,610,320,000
15/05/2017	7,780	0.50 ▲	6.87	7,390	7,780	7,320	26,154,690	203,483,488,200
09/05/2017	7,340	-0.02 ▼	-0.27	7,360	7,400	7,330	8,610,370	63,200,115,800
08/05/2017	7,360	0.00 ■■	0.00	7,390	7,450	7,340	8,746,100	64,371,296,000
05/05/2017	7,360	-0.01 ▼	-0.14	7,360	7,430	7,310	9,056,010	66,652,233,600
04/05/2017	7,370	0.22 ▲	3.08	7,200	7,490	7,200	11,236,740	82,814,773,800
03/05/2017	7,150	-0.18 ▼	-2.46	7,290	7,290	7,100	11,231,070	80,302,150,500
28/04/2017	7,330	-0.19 ▼	-2.53	7,510	7,510	7,280	19,641,860	143,974,833,800
27/04/2017	7,520	0.00 ■■	0.00	7,550	7,560	7,510	15,382,150	115,673,768,000
26/04/2017	7,520	0.02 ▲	0.27	7,500	7,560	7,470	12,913,930	97,112,753,600
25/04/2017	7,500	0.00 ■■	0.00	7,500	7,580	7,440	11,654,300	87,407,250,000
24/04/2017	7,500	-0.14 ▼	-1.83	7,830	7,830	7,500	11,745,680	88,092,600,000
21/04/2017	7,640	0.12 ▲	1.60	7,590	7,770	7,550	19,179,990	146,535,123,600
20/04/2017	7,520	0.03 ▲	0.40	7,410	7,580	7,330	12,059,620	90,688,342,400
19/04/2017	7,490	-0.31 ▼	-3.97	7,780	7,800	7,490	19,433,380	145,556,016,200
18/04/2017	7,800	0.25 ▲	3.31	7,530	7,800	7,460	21,770,760	169,811,928,000
17/04/2017	7,550	-0.03 ▼	-0.40	7,620	7,860	7,550	16,132,980	121,803,999,000
14/04/2017	7,580	0.27 ▲	3.69	7,260	7,650	7,000	27,571,490	208,991,894,200
13/04/2017	7,310	-0.25 ▼	-3.31	7,560	7,600	7,210	28,391,150	207,539,306,500
12/04/2017	7,560	-0.44 ▼	-5.50	8,000	8,090	7,550	30,705,220	232,131,463,200
11/04/2017	8,000	-0.16 ▼	-1.96	8,260	8,280	7,960	26,707,680	213,661,440,000
10/04/2017	8,160	0.03 ▲	0.37	8,270	8,290	8,160	10,091,310	82,345,089,600
07/04/2017	8,130	-0.11 ▼	-1.33	8,280	8,280	8,100	15,103,330	122,790,072,900
05/04/2017	8,240	-0.17 ▼	-2.02	8,390	8,460	8,230	30,713,450	253,078,828,000
04/04/2017	8,410	0.07 ▲	0.84	8,440	8,450	8,280	19,332,270	162,584,390,700
03/04/2017	8,340	0.18 ▲	2.21	8,240	8,420	8,190	17,025,130	141,989,584,200
31/03/2017	8,160	0.03 ▲	0.37	7,910	8,180	7,840	46,220,650	377,160,504,000
30/03/2017	8,130	-0.08 ▼	-0.97	8,240	8,280	8,110	12,936,970	105,177,566,100
29/03/2017	8,210	-0.18 ▼	-2.15	8,400	8,410	8,200	15,064,240	123,677,410,400
28/03/2017	8,390	0.09 ▲	1.08	8,450	8,530	8,320	15,647,340	131,281,182,600
27/03/2017	8,300	0.15 ▲	1.84	8,200	8,430	8,180	27,613,620	229,193,046,000
24/03/2017	8,150	-0.05 ▼	-0.61	8,270	8,350	8,040	23,512,300	191,625,245,000
23/03/2017	8,200	-0.04 ▼	-0.49	8,240	8,440	8,160	22,624,550	185,521,310,000
22/03/2017	8,240	0.00 ■■	0.00	8,500	8,740	8,230	54,193,180	446,551,803,200
21/03/2017	8,240	0.53 ▲	6.87	7,750	8,240	7,740	35,810,600	295,079,344,000
20/03/2017	7,710	0.06 ▲	0.78	7,780	7,840	7,710	11,742,790	90,536,910,900
17/03/2017	7,650	0.03 ▲	0.39	7,780	7,900	7,570	21,915,530	167,653,804,500
16/03/2017	7,620	-0.05 ▼	-0.65	7,590	7,690	7,480	20,582,660	156,839,869,200
15/03/2017	7,670	-0.03 ▼	-0.39	7,720	7,850	7,660	15,048,060	115,418,620,200
14/03/2017	7,700	0.02 ▲	0.26	7,550	7,790	7,540	17,042,450	131,226,865,000
13/03/2017	7,680	-0.27 ▼	-3.40	7,950	7,960	7,670	15,989,680	122,800,742,400
10/03/2017	7,950	0.30 ▲	3.92	7,740	8,040	7,680	42,523,250	338,059,837,500
09/03/2017	7,650	-0.53 ▼	-6.48	8,290	8,310	7,650	32,625,000	249,581,250,000
08/03/2017	8,180	0.29 ▲	3.68	8,000	8,290	7,880	43,645,810	357,022,725,800
07/03/2017	7,890	0.51 ▲	6.91	7,600	7,890	7,600	42,440,130	334,852,625,700
06/03/2017	7,380	0.48 ▲	6.96	7,100	7,380	7,000	17,606,550	129,936,339,000
03/03/2017	6,900	-0.30 ▼	-4.17	7,170	7,340	6,840	31,280,110	215,832,759,000
02/03/2017	7,200	-0.50 ▼	-6.49	7,790	7,890	7,200	42,880,940	308,742,768,000
01/03/2017	7,700	-0.47 ▼	-5.75	8,050	8,350	7,700	45,383,210	349,450,717,000
28/02/2017	8,170	0.07 ▲	0.86	8,200	8,480	8,170	26,208,580	214,124,098,600
27/02/2017	8,100	0.30 ▲	3.85	7,650	8,130	7,400	28,281,860	229,083,066,000
24/02/2017	7,800	0.35 ▲	4.70	7,580	7,970	7,550	44,426,080	346,523,424,000
23/02/2017	7,450	0.45 ▲	6.43	7,090	7,450	7,050	34,472,920	256,823,254,000
22/02/2017	7,000	0.16 ▲	2.34	6,930	7,040	6,730	27,204,170	190,429,190,000
21/02/2017	6,840	0.16 ▲	2.40	6,820	7,120	6,770	27,413,710	187,509,776,400
20/02/2017	6,680	0.43 ▲	6.88	6,340	6,680	6,300	24,113,890	161,080,785,200
17/02/2017	6,250	0.14 ▲	2.29	6,170	6,290	6,120	14,897,100	93,106,875,000
16/02/2017	6,110	0.07 ▲	1.16	6,070	6,430	6,060	19,257,140	117,661,125,400
15/02/2017	6,040	-0.01 ▼	-0.17	6,050	6,080	5,990	9,740,530	58,832,801,200
14/02/2017	6,050	0.07 ▲	1.17	6,090	6,190	5,980	18,812,150	113,813,507,500
13/02/2017	5,980	0.39 ▲	6.98	5,770	5,980	5,720	21,007,560	125,625,208,800
10/02/2017	5,590	0.08 ▲	1.45	5,510	5,630	5,480	10,723,910	59,946,656,900
09/02/2017	5,510	0.00 ■■	0.00	5,530	5,630	5,490	7,771,690	42,822,011,900
08/02/2017	5,510	-0.17 ▼	-2.99	5,610	5,680	5,470	16,124,980	88,848,639,800
07/02/2017	5,680	-0.07 ▼	-1.22	5,700	5,840	5,680	12,696,190	72,114,359,200
06/02/2017	5,750	0.24 ▲	4.36	5,600	5,840	5,530	14,951,170	85,969,227,500
03/02/2017	5,510	0.36 ▲	6.99	5,160	5,510	5,160	18,790,120	103,533,561,200
02/02/2017	5,150	0.00 ■■	0.00	5,180	5,180	5,110	4,787,610	24,656,191,500
25/01/2017	5,150	0.01 ▲	0.19	5,170	5,200	5,090	6,142,400	31,633,360,000
24/01/2017	5,140	0.09 ▲	1.78	5,090	5,190	5,050	6,427,980	33,039,817,200
23/01/2017	5,050	0.06 ▲	1.20	5,030	5,070	5,020	2,790,340	14,091,217,000
20/01/2017	4,990	0.03 ▲	0.60	4,960	5,080	4,930	3,749,750	18,711,252,500
19/01/2017	4,960	-0.02 ▼	-0.40	4,980	4,990	4,940	2,501,050	12,405,208,000
18/01/2017	4,980	0.02 ▲	0.40	4,960	5,020	4,960	1,775,220	8,840,595,600
17/01/2017	4,960	0.01 ▲	0.20	4,930	5,030	4,930	3,871,340	19,201,846,400
16/01/2017	4,950	-0.13 ▼	-2.56	5,090	5,090	4,950	4,071,360	20,153,232,000
13/01/2017	5,080	0.00 ■■	0.00	5,080	5,090	5,040	3,834,050	19,476,974,000
12/01/2017	5,080	-0.03 ▼	-0.59	5,100	5,130	5,060	3,718,480	18,889,878,400
11/01/2017	5,110	-0.03 ▼	-0.58	5,140	5,160	5,110	2,012,580	10,284,283,800
10/01/2017	5,140	0.04 ▲	0.78	5,120	5,170	5,090	3,989,240	20,504,693,600
09/01/2017	5,100	-0.04 ▼	-0.78	5,140	5,150	5,070	5,412,240	27,602,424,000
06/01/2017	5,140	0.02 ▲	0.39	5,120	5,180	5,120	3,875,490	19,920,018,600
05/01/2017	5,120	-0.01 ▼	-0.19	5,120	5,200	5,080	4,960,340	25,396,940,800
04/01/2017	5,130	-0.10 ▼	-1.91	5,230	5,230	5,120	4,806,460	24,657,139,800
03/01/2017	5,230	0.03 ▲	0.58	5,240	5,290	5,190	4,809,820	25,155,358,600
30/12/2016	5,200	0.07 ▲	1.36	5,150	5,230	5,120	5,306,050	27,591,460,000
29/12/2016	5,130	-0.13 ▼	-2.47	5,350	5,450	5,130	10,777,550	55,288,831,500
28/12/2016	5,260	0.34 ▲	6.91	4,980	5,260	4,960	9,440,330	49,656,135,800
27/12/2016	4,920	0.02 ▲	0.41	4,910	5,000	4,900	3,373,190	16,596,094,800
26/12/2016	4,900	0.00 ■■	0.00	4,980	4,980	4,900	2,885,110	14,137,039,000
23/12/2016	4,900	0.00 ■■	0.00	4,930	4,970	4,850	2,753,870	13,493,963,000
22/12/2016	4,900	-0.16 ▼	-3.16	5,080	5,080	4,880	5,377,360	26,349,064,000
21/12/2016	5,060	-0.01 ▼	-0.20	5,100	5,130	5,060	2,741,130	13,870,117,800
20/12/2016	5,070	-0.10 ▼	-1.93	5,140	5,190	5,070	5,534,970	28,062,297,900
19/12/2016	5,170	0.16 ▲	3.19	5,030	5,200	5,030	4,931,920	25,498,026,400
16/12/2016	5,010	0.03 ▲	0.60	4,980	5,070	4,970	5,243,600	26,270,436,000
15/12/2016	4,980	-0.10 ▼	-1.97	5,150	5,190	4,970	7,083,210	35,274,385,800
14/12/2016	5,080	0.33 ▲	6.95	4,830	5,080	4,830	12,071,160	61,321,492,800
13/12/2016	4,750	-0.35 ▼	-6.86	5,000	5,050	4,750	16,170,100	76,807,975,000
12/12/2016	5,100	-0.38 ▼	-6.93	5,400	5,470	5,100	12,076,010	61,587,651,000
09/12/2016	5,480	-0.20 ▼	-3.52	5,680	5,750	5,460	8,236,520	45,136,129,600
08/12/2016	5,680	0.06 ▲	1.07	5,900	5,950	5,680	10,195,800	57,912,144,000
07/12/2016	5,620	0.36 ▲	6.84	5,150	5,620	5,130	11,620,550	65,307,491,000
06/12/2016	5,260	-0.39 ▼	-6.90	5,680	5,690	5,260	12,337,680	64,896,196,800
05/12/2016	5,650	0.10 ▲	1.80	5,520	5,670	5,520	8,454,860	47,769,959,000
02/12/2016	5,550	-0.15 ▼	-2.63	5,700	5,710	5,490	12,266,660	68,079,963,000
01/12/2016	5,700	-0.20 ▼	-3.39	6,000	6,010	5,700	11,195,250	63,812,925,000
30/11/2016	5,900	-0.26 ▼	-4.22	6,240	6,240	5,880	16,940,900	99,951,310,000
29/11/2016	6,160	0.01 ▲	0.16	6,180	6,350	6,140	14,272,320	87,917,491,200
28/11/2016	6,150	-0.07 ▼	-1.13	6,250	6,280	6,120	8,583,580	52,789,017,000
25/11/2016	6,220	-0.30 ▼	-4.60	6,550	6,610	6,220	19,384,030	120,568,666,600
24/11/2016	6,520	-0.32 ▼	-4.68	6,840	6,880	6,470	18,819,680	122,704,313,600
23/11/2016	6,840	0.04 ▲	0.59	6,810	6,940	6,810	8,585,700	58,726,188,000
22/11/2016	6,800	-0.03 ▼	-0.44	6,810	6,870	6,750	10,856,030	73,821,004,000
21/11/2016	6,830	-0.07 ▼	-1.01	6,850	6,930	6,750	11,264,360	76,935,578,800
18/11/2016	6,900	0.03 ▲	0.44	6,900	7,000	6,840	8,146,020	56,207,538,000
17/11/2016	6,870	-0.18 ▼	-2.55	7,050	7,090	6,820	17,131,570	117,693,885,900
16/11/2016	7,050	-0.05 ▼	-0.70	7,190	7,230	7,050	13,894,790	97,958,269,500
15/11/2016	7,100	0.09 ▲	1.28	7,050	7,180	7,030	12,135,470	86,161,837,000
14/11/2016	7,010	0.01 ▲	0.14	7,000	7,250	6,920	25,736,660	180,413,986,600
11/11/2016	7,000	0.26 ▲	3.86	6,900	7,180	6,830	23,536,070	164,752,490,000
10/11/2016	6,740	0.44 ▲	6.98	6,490	6,740	6,450	15,703,410	105,840,983,400
09/11/2016	6,300	-0.32 ▼	-4.83	6,600	6,620	6,170	21,354,730	134,534,799,000
08/11/2016	6,620	0.02 ▲	0.30	6,650	6,680	6,590	6,736,320	44,594,438,400
07/11/2016	6,600	0.04 ▲	0.61	6,560	6,650	6,560	9,716,740	64,130,484,000
04/11/2016	6,560	-0.07 ▼	-1.06	6,630	6,850	6,480	11,334,120	74,351,827,200
03/11/2016	6,630	-0.39 ▼	-5.56	6,830	6,930	6,630	17,824,130	118,173,981,900
02/11/2016	7,020	0.00 ■■	0.00	6,850	7,100	6,770	42,912,390	301,244,977,800
01/11/2016	7,020	0.31 ▲	4.62	6,660	7,100	6,650	22,086,990	155,050,669,800
31/10/2016	6,710	0.26 ▲	4.03	6,900	6,900	6,710	30,209,100	202,703,061,000
28/10/2016	6,450	0.42 ▲	6.97	6,100	6,450	6,030	14,939,660	96,360,807,000
27/10/2016	6,030	-0.03 ▼	-0.50	6,100	6,140	6,030	5,566,640	33,566,839,200
26/10/2016	6,060	-0.06 ▼	-0.98	6,150	6,180	6,060	7,498,770	45,442,546,200
25/10/2016	6,120	-0.06 ▼	-0.97	6,130	6,300	6,060	11,187,540	68,467,744,800
24/10/2016	6,180	-0.20 ▼	-3.13	6,350	6,380	6,180	9,812,330	60,640,199,400
21/10/2016	6,380	0.08 ▲	1.27	6,340	6,500	6,300	13,690,230	87,343,667,400
20/10/2016	6,300	0.25 ▲	4.13	6,050	6,450	6,000	19,961,460	125,757,198,000
19/10/2016	6,050	0.05 ▲	0.83	6,020	6,180	5,850	14,759,790	89,296,729,500
18/10/2016	6,000	-0.26 ▼	-4.15	6,240	6,270	6,000	20,557,080	123,342,480,000
17/10/2016	6,260	-0.06 ▼	-0.95	6,400	6,550	6,260	13,101,310	82,014,200,600
14/10/2016	6,320	-0.23 ▼	-3.51	6,500	6,750	6,320	19,301,400	121,984,848,000
13/10/2016	6,550	0.25 ▲	3.97	6,290	6,690	6,210	19,861,250	130,091,187,500
12/10/2016	6,300	0.14 ▲	2.27	6,300	6,540	6,260	20,934,840	131,889,492,000
11/10/2016	6,160	0.40 ▲	6.94	5,800	6,160	5,600	22,882,850	140,958,356,000
10/10/2016	5,760	0.06 ▲	1.05	5,700	6,000	5,620	15,165,280	87,352,012,800
07/10/2016	5,700	-0.10 ▼	-1.72	5,700	5,810	5,660	9,422,150	53,706,255,000
06/10/2016	5,800	0.33 ▲	6.03	5,700	5,850	5,620	20,394,720	118,289,376,000
05/10/2016	5,470	0.35 ▲	6.84	5,130	5,470	5,130	16,187,790	88,547,211,300
04/10/2016	5,120	-0.21 ▼	-3.94	5,370	5,380	5,100	6,431,770	32,930,662,400
03/10/2016	5,330	0.20 ▲	3.90	5,300	5,430	5,200	12,810,040	68,277,513,200
30/09/2016	5,130	0.33 ▲	6.88	4,800	5,130	4,770	10,562,630	54,186,291,900
29/09/2016	4,800	0.01 ▲	0.21	4,880	4,980	4,800	4,345,160	20,856,768,000
28/09/2016	4,790	-0.11 ▼	-2.24	4,900	4,910	4,670	9,724,440	46,580,067,600
27/09/2016	4,900	-0.27 ▼	-5.22	5,140	5,170	4,900	9,372,730	45,926,377,000
26/09/2016	5,170	0.00 ■■	0.00	5,180	5,280	5,140	5,446,730	28,159,594,100
23/09/2016	5,170	-0.09 ▼	-1.71	5,160	5,230	5,120	5,923,900	30,626,563,000
22/09/2016	5,260	0.15 ▲	2.94	5,250	5,440	5,200	9,866,830	51,899,525,800
21/09/2016	5,110	0.33 ▲	6.90	5,110	5,110	5,020	24,676,700	126,097,937,000
20/09/2016	4,780	0.31 ▲	6.94	4,780	4,780	4,780	4,304,790	20,576,896,200
19/09/2016	4,470	0.29 ▲	6.94	4,400	4,470	4,200	8,101,250	36,212,587,500
16/09/2016	4,180	-0.30 ▼	-6.70	4,300	4,440	4,180	11,122,090	46,490,336,200
15/09/2016	4,480	-0.33 ▼	-6.86	4,810	4,830	4,480	14,802,160	66,313,676,800
14/09/2016	4,810	-0.33 ▼	-6.42	5,100	5,140	4,790	10,171,600	48,925,396,000
13/09/2016	5,140	0.03 ▲	0.59	5,110	5,180	5,110	4,425,670	22,747,943,800
12/09/2016	5,110	-0.19 ▼	-3.58	5,300	5,390	5,100	3,138,970	16,040,136,700
09/09/2016	5,300	0.00 ■■	0.00	5,300	5,400	5,300	3,651,100	19,350,830,000
08/09/2016	5,300	0.00 ■■	0.00	5,300	5,500	5,300	8,785,790	46,564,687,000
07/09/2016	5,300	0.00 ■■	0.00	5,300	5,400	5,300	1,406,230	7,453,019,000
06/09/2016	5,300	-0.10 ▼	-1.85	5,500	5,500	5,300	2,397,170	12,705,001,000
05/09/2016	5,400	0.10 ▲	1.89	5,300	5,600	5,200	7,092,890	38,301,606,000
01/09/2016	5,300	-0.10 ▼	-1.85	5,500	5,500	5,300	3,388,310	17,958,043,000
31/08/2016	5,400	-0.10 ▼	-1.82	5,500	5,600	5,300	4,507,830	24,342,282,000
30/08/2016	5,500	0.00 ■■	0.00	5,500	5,600	5,400	3,682,150	20,251,825,000
29/08/2016	5,500	-0.10 ▼	-1.79	5,600	5,700	5,500	3,406,750	18,737,125,000
26/08/2016	5,600	0.00 ■■	0.00	5,700	5,700	5,500	4,390,370	24,586,072,000
25/08/2016	5,600	0.00 ■■	0.00	5,600	5,700	5,500	3,414,060	19,118,736,000
24/08/2016	5,600	-0.10 ▼	-1.75	5,700	5,800	5,600	2,437,250	13,648,600,000
23/08/2016	5,700	0.10 ▲	1.79	5,600	5,800	5,500	4,378,970	24,960,129,000
22/08/2016	5,600	0.00 ■■	0.00	5,600	5,700	5,500	3,165,060	17,724,336,000
19/08/2016	5,600	0.00 ■■	0.00	5,700	5,800	5,600	4,083,950	22,870,120,000
18/08/2016	5,600	-0.10 ▼	-1.75	5,700	5,800	5,600	2,239,800	12,542,880,000
17/08/2016	5,700	0.10 ▲	1.79	5,600	5,800	5,600	4,959,160	28,267,212,000
16/08/2016	5,600	-0.10 ▼	-1.75	5,700	5,800	5,600	2,531,500	14,176,400,000
15/08/2016	5,700	0.00 ■■	0.00	5,700	5,800	5,600	2,178,220	12,415,854,000
12/08/2016	5,700	-0.10 ▼	-1.72	5,900	5,900	5,600	3,655,850	20,838,345,000
11/08/2016	5,800	0.10 ▲	1.75	5,600	5,900	5,600	7,606,740	44,119,092,000
10/08/2016	5,700	0.10 ▲	1.79	5,600	5,700	5,600	2,047,870	11,672,859,000
09/08/2016	5,600	0.10 ▲	1.82	5,500	5,700	5,500	1,878,250	10,518,200,000
08/08/2016	5,500	-0.10 ▼	-1.79	5,600	5,700	5,500	4,281,870	23,550,285,000
05/08/2016	5,600	-0.10 ▼	-1.75	5,600	5,700	5,500	5,940,030	33,264,168,000
04/08/2016	5,700	-0.20 ▼	-3.39	5,800	5,900	5,700	4,549,810	25,933,917,000
03/08/2016	5,900	-0.10 ▼	-1.67	5,900	6,000	5,800	2,196,250	12,957,875,000
02/08/2016	6,000	0.30 ▲	5.26	5,900	6,000	5,800	8,727,460	52,364,760,000
01/08/2016	5,700	0.00 ■■	0.00	5,800	5,900	5,700	2,732,510	15,575,307,000
29/07/2016	5,700	0.00 ■■	0.00	5,700	5,900	5,700	2,845,640	16,220,148,000
28/07/2016	5,700	-0.10 ▼	-1.72	5,800	5,900	5,700	5,183,930	29,548,401,000
27/07/2016	5,800	-0.20 ▼	-3.33	6,000	6,100	5,800	9,058,440	52,538,952,000
26/07/2016	6,000	0.00 ■■	0.00	6,000	6,100	5,900	2,532,290	15,193,740,000
25/07/2016	6,000	0.00 ■■	0.00	6,000	6,100	6,000	2,310,030	13,860,180,000
22/07/2016	6,000	0.00 ■■	0.00	6,000	6,100	5,900	5,429,090	32,574,540,000
21/07/2016	6,000	-0.10 ▼	-1.64	6,100	6,200	6,000	6,150,300	36,901,800,000
20/07/2016	6,100	0.00 ■■	0.00	6,100	6,200	6,000	3,630,150	22,143,915,000
19/07/2016	6,100	-0.10 ▼	-1.61	6,200	6,300	6,000	5,157,830	31,462,763,000
18/07/2016	6,200	0.20 ▲	3.33	6,000	6,300	6,000	7,137,340	44,251,508,000
15/07/2016	6,000	0.00 ■■	0.00	6,000	6,100	5,900	2,728,820	16,372,920,000
14/07/2016	6,000	0.00 ■■	0.00	6,100	6,100	6,000	3,594,830	21,568,980,000
13/07/2016	6,000	0.10 ▲	1.69	6,000	6,100	5,900	3,841,930	23,051,580,000
12/07/2016	5,900	0.00 ■■	0.00	5,900	6,000	5,800	4,951,130	29,211,667,000
11/07/2016	5,900	-0.10 ▼	-1.67	6,100	6,100	5,900	5,486,740	32,371,766,000
08/07/2016	6,000	-0.10 ▼	-1.64	6,100	6,200	6,000	5,886,320	35,317,920,000
07/07/2016	6,100	0.10 ▲	1.67	6,000	6,200	6,000	6,313,850	38,514,485,000
06/07/2016	6,000	-0.10 ▼	-1.64	6,100	6,200	6,000	4,442,880	26,657,280,000
05/07/2016	6,100	0.00 ■■	0.00	6,200	6,300	6,000	7,030,380	42,885,318,000
04/07/2016	6,100	0.20 ▲	3.39	5,900	6,200	5,900	11,476,750	70,008,175,000
01/07/2016	5,900	0.00 ■■	0.00	5,900	6,000	5,800	3,814,240	22,504,016,000
30/06/2016	5,900	-0.10 ▼	-1.67	5,900	6,100	5,800	4,235,360	24,988,624,000
29/06/2016	6,000	0.10 ▲	1.69	5,900	6,100	5,800	6,802,530	40,815,180,000
28/06/2016	5,900	0.10 ▲	1.72	5,800	5,900	5,700	3,548,910	20,938,569,000
27/06/2016	5,800	-0.10 ▼	-1.69	5,900	5,900	5,600	7,852,510	45,544,558,000
24/06/2016	5,900	-0.30 ▼	-4.84	6,200	6,300	5,800	19,377,990	114,330,141,000
23/06/2016	6,200	0.10 ▲	1.64	6,100	6,300	6,100	6,117,520	37,928,624,000
22/06/2016	6,100	-0.10 ▼	-1.61	6,200	6,300	6,100	3,676,580	22,427,138,000
21/06/2016	6,200	0.00 ■■	0.00	6,200	6,300	6,100	6,782,990	42,054,538,000
20/06/2016	6,200	-0.10 ▼	-1.59	6,400	6,400	6,200	6,225,280	38,596,736,000
17/06/2016	6,300	-0.10 ▼	-1.56	6,500	6,500	6,300	9,099,330	57,325,779,000
16/06/2016	6,400	0.00 ■■	0.00	6,500	6,600	6,400	8,661,120	55,431,168,000
15/06/2016	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	4,609,300	29,499,520,000
14/06/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,400	1,398,600	9,090,900,000
13/06/2016	6,500	0.00 ■■	0.00	6,500	6,600	6,400	5,630,490	36,598,185,000
10/06/2016	6,500	-0.10 ▼	-1.52	6,600	6,700	6,500	7,973,580	51,828,270,000
09/06/2016	6,600	0.00 ■■	0.00	6,600	6,700	6,500	5,288,570	34,904,562,000
08/06/2016	6,600	-0.10 ▼	-1.49	6,700	6,800	6,600	7,579,270	50,023,182,000
07/06/2016	6,700	0.20 ▲	3.08	6,600	6,800	6,500	10,749,830	72,023,861,000
06/06/2016	6,500	-0.10 ▼	-1.52	6,600	6,700	6,500	2,979,440	19,366,360,000
03/06/2016	6,600	0.00 ■■	0.00	6,700	6,700	6,500	3,643,820	24,049,212,000
02/06/2016	6,600	0.20 ▲	3.12	6,500	6,700	6,400	7,541,450	49,773,570,000
01/06/2016	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	1,436,640	9,194,496,000
31/05/2016	6,500	0.00 ■■	0.00	6,500	6,600	6,400	3,376,950	21,950,175,000
30/05/2016	6,500	0.10 ▲	1.56	6,500	6,600	6,400	3,472,300	22,569,950,000
27/05/2016	6,400	0.00 ■■	0.00	6,400	6,500	6,400	1,501,610	9,610,304,000
26/05/2016	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	2,057,820	13,170,048,000
25/05/2016	6,500	-0.10 ▼	-1.52	6,600	6,700	6,500	2,816,890	18,309,785,000
24/05/2016	6,600	0.10 ▲	1.54	6,500	6,700	6,400	6,409,170	42,300,522,000
23/05/2016	6,500	0.00 ■■	0.00	6,600	6,600	6,400	2,676,860	17,399,590,000
20/05/2016	6,500	0.00 ■■	0.00	6,500	6,600	6,400	3,133,460	20,367,490,000
19/05/2016	6,500	-0.10 ▼	-1.52	6,600	6,700	6,400	5,092,890	33,103,785,000
18/05/2016	6,600	0.10 ▲	1.54	6,500	6,800	6,500	8,111,540	53,536,164,000
17/05/2016	6,500	0.10 ▲	1.56	6,400	6,700	6,400	5,844,520	37,989,380,000
16/05/2016	6,400	0.00 ■■	0.00	6,400	6,500	6,300	3,207,270	20,526,528,000
13/05/2016	6,400	0.00 ■■	0.00	6,400	6,600	6,300	5,143,460	32,918,144,000
12/05/2016	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	2,733,390	17,493,696,000
11/05/2016	6,500	0.10 ▲	1.56	6,400	6,600	6,400	3,852,770	25,043,005,000
10/05/2016	6,400	0.00 ■■	0.00	6,400	6,500	6,200	8,649,890	55,359,296,000
09/05/2016	6,400	-0.20 ▼	-3.03	6,600	6,700	6,400	7,455,270	47,713,728,000
06/05/2016	6,600	-0.10 ▼	-1.49	6,700	6,800	6,600	5,515,400	36,401,640,000
05/05/2016	6,700	-0.10 ▼	-1.47	6,900	7,000	6,700	6,395,920	42,852,664,000
04/05/2016	6,800	0.00 ■■	0.00	6,800	7,000	6,600	11,410,970	77,594,596,000
29/04/2016	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	5,257,380	35,750,184,000
28/04/2016	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	4,609,630	31,806,447,000
27/04/2016	7,000	0.20 ▲	2.94	7,000	7,200	6,900	19,658,510	137,609,570,000
26/04/2016	6,800	0.40 ▲	6.25	6,500	6,800	6,500	18,829,350	128,039,580,000
25/04/2016	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	4,951,980	31,692,672,000
22/04/2016	6,500	0.10 ▲	1.56	6,400	6,500	6,300	6,305,120	40,983,280,000
21/04/2016	6,400	0.00 ■■	0.00	6,400	6,500	6,300	3,270,320	20,930,048,000
20/04/2016	6,400	0.00 ■■	0.00	6,400	6,500	6,300	4,210,490	26,947,136,000
19/04/2016	6,400	-0.10 ▼	-1.54	6,400	6,600	6,400	6,092,640	38,992,896,000
15/04/2016	6,500	0.10 ▲	1.56	6,500	6,600	6,400	5,829,610	37,892,465,000
14/04/2016	6,400	0.00 ■■	0.00	6,400	6,600	6,300	5,124,630	32,797,632,000
13/04/2016	6,400	0.00 ■■	0.00	6,500	6,500	6,300	4,334,280	27,739,392,000
12/04/2016	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	4,405,110	28,192,704,000
11/04/2016	6,500	0.10 ▲	1.56	6,400	6,700	6,400	9,249,730	60,123,245,000
08/04/2016	6,400	-0.10 ▼	-1.54	6,500	6,500	6,300	5,121,750	32,779,200,000
07/04/2016	6,500	0.00 ■■	0.00	6,600	6,600	6,400	4,657,930	30,276,545,000
06/04/2016	6,500	0.00 ■■	0.00	6,500	6,600	6,400	3,227,340	20,977,710,000
05/04/2016	6,500	0.20 ▲	3.17	6,400	6,600	6,300	7,280,800	47,325,200,000
04/04/2016	6,300	0.00 ■■	0.00	6,300	6,600	6,300	9,226,000	58,123,800,000
01/04/2016	6,300	-0.10 ▼	-1.56	6,500	6,500	6,200	7,960,920	50,153,796,000
31/03/2016	6,400	-0.20 ▼	-3.03	6,600	6,700	6,400	7,884,290	50,459,456,000
30/03/2016	6,600	0.00 ■■	0.00	6,600	6,700	6,500	6,296,140	41,554,524,000
29/03/2016	6,600	-0.10 ▼	-1.49	6,700	6,800	6,500	5,907,780	38,991,348,000
28/03/2016	6,700	0.10 ▲	1.52	6,600	6,800	6,500	6,288,730	42,134,491,000
25/03/2016	6,600	0.00 ■■	0.00	6,600	6,700	6,500	8,313,740	54,870,684,000
24/03/2016	6,600	-0.20 ▼	-2.94	6,800	6,800	6,600	12,564,060	82,922,796,000
23/03/2016	6,800	0.10 ▲	1.49	6,700	6,900	6,700	11,850,170	80,581,156,000
22/03/2016	6,700	-0.10 ▼	-1.47	6,800	6,900	6,600	8,332,640	55,828,688,000
21/03/2016	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	7,975,350	54,232,380,000
18/03/2016	7,000	0.00 ■■	0.00	7,000	7,100	6,900	6,113,550	42,794,850,000
17/03/2016	7,000	0.00 ■■	0.00	7,100	7,200	6,900	17,220,840	120,545,880,000
16/03/2016	7,000	0.30 ▲	4.48	6,600	7,100	6,600	18,984,520	132,891,640,000
15/03/2016	6,700	-0.10 ▼	-1.47	6,700	6,800	6,600	6,897,810	46,215,327,000
14/03/2016	6,800	0.10 ▲	1.49	6,800	6,800	6,600	5,125,660	34,854,488,000
11/03/2016	6,700	0.00 ■■	0.00	6,700	6,800	6,700	5,125,610	34,341,587,000
10/03/2016	6,700	0.10 ▲	1.52	6,600	6,800	6,600	4,977,130	33,346,771,000
09/03/2016	6,600	0.00 ■■	0.00	6,700	6,800	6,600	6,642,130	43,838,058,000
08/03/2016	6,600	-0.10 ▼	-1.49	6,700	6,800	6,600	5,604,290	36,988,314,000
07/03/2016	6,700	0.00 ■■	0.00	6,800	6,900	6,700	7,585,280	50,821,376,000
04/03/2016	6,700	0.10 ▲	1.52	6,600	6,900	6,600	8,878,980	59,489,166,000
03/03/2016	6,600	-0.10 ▼	-1.49	6,700	6,800	6,600	6,773,930	44,707,938,000
02/03/2016	6,700	0.00 ■■	0.00	6,800	6,800	6,600	8,458,520	56,672,084,000
01/03/2016	6,700	0.00 ■■	0.00	6,600	6,900	6,600	9,091,320	60,911,844,000
29/02/2016	6,700	0.00 ■■	0.00	6,700	6,800	6,600	6,156,100	41,245,870,000
26/02/2016	6,700	0.00 ■■	0.00	6,800	6,900	6,700	5,621,130	37,661,571,000
25/02/2016	6,700	-0.20 ▼	-2.90	6,900	7,000	6,700	9,104,230	60,998,341,000
24/02/2016	6,900	0.10 ▲	1.47	6,800	7,000	6,700	8,736,930	60,284,817,000
23/02/2016	6,800	-0.30 ▼	-4.23	7,100	7,200	6,800	12,085,950	82,184,460,000
22/02/2016	7,100	0.20 ▲	2.90	6,900	7,200	6,800	14,636,770	103,921,067,000
19/02/2016	6,900	-0.10 ▼	-1.43	6,900	7,000	6,800	9,706,450	66,974,505,000
18/02/2016	7,000	0.10 ▲	1.45	7,000	7,100	6,900	10,404,850	72,833,950,000
17/02/2016	6,900	0.10 ▲	1.47	6,900	7,100	6,900	14,825,220	102,294,018,000
16/02/2016	6,800	0.40 ▲	6.25	6,500	6,800	6,400	19,507,370	132,650,116,000
15/02/2016	6,400	0.00 ■■	0.00	6,300	6,400	6,200	3,639,110	23,290,304,000
05/02/2016	6,400	0.10 ▲	1.59	6,300	6,500	6,200	5,757,080	36,845,312,000
04/02/2016	6,300	0.00 ■■	0.00	6,400	6,500	6,300	6,742,970	42,480,711,000
03/02/2016	6,300	0.00 ■■	0.00	6,200	6,500	6,000	6,140,210	38,683,323,000
02/02/2016	6,300	-0.10 ▼	-1.56	6,400	6,500	6,200	4,851,450	30,564,135,000
01/02/2016	6,400	-0.10 ▼	-1.54	6,600	6,600	6,400	7,484,790	47,902,656,000
29/01/2016	6,500	0.10 ▲	1.56	6,500	6,600	6,400	9,291,930	60,397,545,000
28/01/2016	6,400	-0.10 ▼	-1.54	6,500	6,700	6,300	10,007,520	64,048,128,000
27/01/2016	6,500	0.20 ▲	3.17	6,400	6,700	6,400	13,586,950	88,315,175,000
26/01/2016	6,300	-0.20 ▼	-3.08	6,300	6,600	6,200	16,821,510	105,975,513,000
25/01/2016	6,500	0.40 ▲	6.56	6,300	6,500	6,200	18,071,340	117,463,710,000
22/01/2016	6,100	0.30 ▲	5.17	5,900	6,200	5,400	20,041,270	122,251,747,000
21/01/2016	5,800	-0.40 ▼	-6.45	6,000	6,200	5,800	23,147,680	134,256,544,000
20/01/2016	6,200	-0.40 ▼	-6.06	6,500	6,600	6,200	20,783,410	128,857,142,000
19/01/2016	6,600	0.30 ▲	4.76	6,400	6,600	6,300	18,972,550	125,218,830,000
18/01/2016	6,300	-0.40 ▼	-5.97	6,400	6,500	6,300	19,044,640	119,981,232,000
15/01/2016	6,700	-0.30 ▼	-4.29	7,100	7,200	6,600	28,318,870	189,736,429,000
14/01/2016	7,000	-0.50 ▼	-6.67	7,400	7,400	7,000	30,827,190	215,790,330,000
13/01/2016	7,500	-0.40 ▼	-5.06	7,900	8,000	7,400	29,786,600	223,399,500,000
12/01/2016	7,900	0.40 ▲	5.33	7,500	8,000	7,400	10,971,070	86,671,453,000
11/01/2016	7,500	0.10 ▲	1.35	7,400	7,600	7,300	10,096,980	75,727,350,000
08/01/2016	7,400	-0.20 ▼	-2.63	7,500	7,600	7,400	10,709,500	79,250,300,000
07/01/2016	7,600	-0.40 ▼	-5.00	7,800	7,900	7,500	10,086,650	76,658,540,000
06/01/2016	8,000	0.30 ▲	3.90	7,700	8,000	7,600	8,352,470	66,819,760,000
05/01/2016	7,700	-0.20 ▼	-2.53	7,800	7,900	7,600	9,098,550	70,058,835,000
04/01/2016	7,900	0.00 ■■	0.00	7,900	8,100	7,800	5,675,150	44,833,685,000
31/12/2015	7,900	-0.10 ▼	-1.25	8,000	8,100	7,900	4,687,840	37,033,936,000
30/12/2015	8,000	0.00 ■■	0.00	8,100	8,200	7,900	4,826,700	38,613,600,000
29/12/2015	8,000	0.20 ▲	2.56	7,800	8,100	7,700	7,254,190	58,033,520,000
28/12/2015	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	5,639,340	43,986,852,000
25/12/2015	7,900	-0.10 ▼	-1.25	8,000	8,100	7,800	4,841,710	38,249,509,000
24/12/2015	8,000	0.00 ■■	0.00	8,100	8,100	7,900	4,547,240	36,377,920,000
23/12/2015	8,000	0.00 ■■	0.00	8,100	8,100	7,900	4,267,220	34,137,760,000
22/12/2015	8,000	-0.20 ▼	-2.44	8,200	8,300	8,000	5,015,030	40,120,240,000
21/12/2015	8,200	0.30 ▲	3.80	8,000	8,300	7,900	12,788,960	104,869,472,000
18/12/2015	7,900	-0.20 ▼	-2.47	8,000	8,100	7,900	12,596,590	99,513,061,000
17/12/2015	8,100	0.10 ▲	1.25	8,100	8,200	8,000	7,156,990	57,971,619,000
16/12/2015	8,000	-0.20 ▼	-2.44	8,300	8,300	8,000	4,869,930	38,959,440,000
15/12/2015	8,200	0.20 ▲	2.50	8,100	8,300	8,000	7,781,330	63,806,906,000
14/12/2015	8,000	0.30 ▲	3.90	7,600	8,100	7,600	11,992,300	95,938,400,000
11/12/2015	7,700	0.10 ▲	1.32	7,600	7,900	7,600	8,913,210	68,631,717,000
10/12/2015	7,600	-0.30 ▼	-3.80	7,800	8,000	7,600	11,732,270	89,165,252,000
09/12/2015	7,900	-0.30 ▼	-3.66	8,200	8,300	7,900	6,578,550	51,970,545,000
08/12/2015	8,200	0.20 ▲	2.50	7,900	8,300	7,800	10,906,870	89,436,334,000
07/12/2015	8,000	-0.10 ▼	-1.23	8,200	8,300	8,000	5,343,100	42,744,800,000
04/12/2015	8,100	-0.10 ▼	-1.22	8,100	8,200	8,000	6,842,360	55,423,116,000
03/12/2015	8,200	-0.20 ▼	-2.38	8,300	8,400	8,200	5,321,220	43,634,004,000
02/12/2015	8,400	0.40 ▲	5.00	8,100	8,500	8,000	10,526,380	88,421,592,000
01/12/2015	8,000	0.00 ■■	0.00	8,100	8,300	8,000	11,278,460	90,227,680,000
30/11/2015	8,000	-0.30 ▼	-3.61	8,300	8,300	7,900	19,511,570	156,092,560,000
27/11/2015	8,300	-0.30 ▼	-3.49	8,600	8,800	8,300	23,595,990	195,846,717,000
26/11/2015	8,600	-0.40 ▼	-4.44	9,000	9,100	8,600	14,936,980	128,458,028,000
25/11/2015	9,000	0.00 ■■	0.00	9,000	9,200	8,700	16,094,840	144,853,560,000
24/11/2015	9,000	-0.10 ▼	-1.10	9,100	9,200	8,700	22,383,580	201,452,220,000
23/11/2015	9,100	0.30 ▲	3.41	8,900	9,200	8,800	14,515,180	132,088,138,000
20/11/2015	8,800	0.00 ■■	0.00	9,000	9,000	8,700	13,646,220	120,086,736,000
19/11/2015	8,800	0.50 ▲	6.02	8,500	8,800	8,400	20,027,960	176,246,048,000
18/11/2015	8,300	-0.10 ▼	-1.19	8,400	8,500	8,200	12,044,940	99,973,002,000
17/11/2015	8,400	0.20 ▲	2.44	8,200	8,700	8,200	22,488,540	188,903,736,000
16/11/2015	8,200	0.10 ▲	1.23	8,100	8,400	8,000	15,345,090	125,829,738,000
13/11/2015	8,100	0.40 ▲	5.19	7,700	8,200	7,600	21,408,760	173,410,956,000
12/11/2015	7,700	0.30 ▲	4.05	7,400	7,700	7,400	12,836,540	98,841,358,000
11/11/2015	7,400	-0.20 ▼	-2.63	7,600	7,700	7,400	7,157,910	52,968,534,000
10/11/2015	7,600	0.20 ▲	2.70	7,600	7,900	7,500	23,140,140	175,865,064,000
09/11/2015	7,400	0.40 ▲	5.71	7,200	7,400	7,200	16,523,260	122,272,124,000
06/11/2015	7,000	-0.10 ▼	-1.41	7,000	7,200	7,000	6,161,840	43,132,880,000
05/11/2015	7,100	0.00 ■■	0.00	7,000	7,100	7,000	2,312,460	16,418,466,000
04/11/2015	7,100	-0.10 ▼	-1.39	7,200	7,300	7,000	3,700,530	26,273,763,000
03/11/2015	7,200	0.20 ▲	2.86	7,000	7,200	6,900	4,752,710	34,219,512,000
02/11/2015	7,000	0.00 ■■	0.00	7,100	7,200	6,900	7,186,890	50,308,230,000
30/10/2015	7,000	0.00 ■■	0.00	7,000	7,100	7,000	1,515,420	10,607,940,000
29/10/2015	7,000	0.00 ■■	0.00	7,000	7,100	6,900	2,689,700	18,827,900,000
28/10/2015	7,000	0.10 ▲	1.45	7,000	7,200	6,900	5,371,360	37,599,520,000
27/10/2015	6,900	-0.10 ▼	-1.43	7,000	7,100	6,900	2,900,280	20,011,932,000
26/10/2015	7,000	-0.10 ▼	-1.41	7,200	7,200	7,000	2,674,910	18,724,370,000
23/10/2015	7,100	0.10 ▲	1.43	7,100	7,300	7,000	4,181,040	29,685,384,000
22/10/2015	7,000	0.10 ▲	1.45	6,900	7,200	6,800	5,448,490	38,139,430,000
21/10/2015	6,900	-0.10 ▼	-1.43	7,000	7,100	6,900	5,526,580	38,133,402,000
20/10/2015	7,000	-0.20 ▼	-2.78	7,100	7,300	7,000	6,935,100	48,545,700,000
19/10/2015	7,200	0.00 ■■	0.00	7,200	7,300	7,100	3,510,460	25,275,312,000
16/10/2015	7,200	0.10 ▲	1.41	7,200	7,400	7,100	9,649,860	69,478,992,000
15/10/2015	7,100	0.00 ■■	0.00	7,100	7,200	7,000	4,257,200	30,226,120,000
14/10/2015	7,100	0.00 ■■	0.00	7,100	7,300	7,000	8,435,580	59,892,618,000
13/10/2015	7,100	-0.20 ▼	-2.74	7,200	7,300	7,000	9,431,920	66,966,632,000
12/10/2015	7,300	0.00 ■■	0.00	7,400	7,500	7,300	8,064,970	58,874,281,000
09/10/2015	7,300	0.20 ▲	2.82	7,200	7,400	7,100	15,088,440	110,145,612,000
08/10/2015	7,100	0.40 ▲	5.97	6,700	7,100	6,600	12,790,860	90,815,106,000
07/10/2015	6,700	-0.10 ▼	-1.47	6,900	6,900	6,600	5,638,100	37,775,270,000
06/10/2015	6,800	0.30 ▲	4.62	6,700	6,900	6,600	8,402,790	57,138,972,000
05/10/2015	6,500	0.20 ▲	3.17	6,400	6,600	6,300	4,067,300	26,437,450,000
02/10/2015	6,300	-0.10 ▼	-1.56	6,400	6,500	6,300	1,464,170	9,224,271,000
01/10/2015	6,400	0.00 ■■	0.00	6,500	6,500	6,300	2,663,040	17,043,456,000
30/09/2015	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	3,133,080	20,051,712,000
29/09/2015	6,500	0.00 ■■	0.00	6,500	6,600	6,300	5,889,770	38,283,505,000
28/09/2015	6,500	-0.10 ▼	-1.52	6,600	6,700	6,500	3,087,750	20,070,375,000
25/09/2015	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	1,408,450	9,295,770,000
24/09/2015	6,700	0.00 ■■	0.00	6,700	6,800	6,600	3,489,370	23,378,779,000
23/09/2015	6,700	-0.10 ▼	-1.47	6,700	6,800	6,600	2,937,090	19,678,503,000
22/09/2015	6,800	0.10 ▲	1.49	6,700	6,800	6,600	3,910,340	26,590,312,000
21/09/2015	6,700	0.10 ▲	1.52	6,600	6,700	6,600	1,230,770	8,246,159,000
18/09/2015	6,600	0.10 ▲	1.54	6,700	6,800	6,600	6,300,170	41,581,122,000
17/09/2015	6,500	0.00 ■■	0.00	6,500	6,600	6,400	2,140,780	13,915,070,000
16/09/2015	6,500	0.10 ▲	1.56	6,500	6,700	6,400	3,045,230	19,793,995,000
15/09/2015	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	3,798,600	24,311,040,000
14/09/2015	6,500	-0.10 ▼	-1.52	6,700	6,700	6,500	2,895,480	18,820,620,000
11/09/2015	6,600	0.00 ■■	0.00	6,600	6,800	6,500	4,267,160	28,163,256,000
10/09/2015	6,600	0.00 ■■	0.00	6,600	6,700	6,500	2,699,570	17,817,162,000
09/09/2015	6,600	-0.10 ▼	-1.49	6,800	6,900	6,600	4,076,860	26,907,276,000
08/09/2015	6,700	0.30 ▲	4.69	6,400	6,800	6,300	5,692,840	38,142,028,000
07/09/2015	6,400	-0.20 ▼	-3.03	6,600	6,700	6,400	4,734,020	30,297,728,000
04/09/2015	6,600	-0.10 ▼	-1.49	6,700	6,800	6,600	2,204,320	14,548,512,000
03/09/2015	6,700	-0.10 ▼	-1.47	6,700	6,900	6,600	4,647,420	31,137,714,000
01/09/2015	6,800	0.10 ▲	1.49	6,800	7,000	6,600	5,761,780	39,180,104,000
31/08/2015	6,700	-0.30 ▼	-4.29	6,900	7,000	6,700	7,738,420	51,847,414,000
28/08/2015	7,000	0.10 ▲	1.45	7,000	7,100	6,800	8,474,810	59,323,670,000
27/08/2015	6,900	0.40 ▲	6.15	6,700	6,900	6,700	14,712,600	101,516,940,000
26/08/2015	6,500	0.40 ▲	6.56	6,300	6,500	6,200	11,634,450	75,623,925,000
25/08/2015	6,100	-0.30 ▼	-4.69	6,100	6,400	6,000	11,516,150	70,248,515,000
24/08/2015	6,400	-0.40 ▼	-5.88	6,700	6,700	6,400	12,040,350	77,058,240,000
21/08/2015	6,800	-0.40 ▼	-5.56	7,200	7,300	6,700	17,366,810	118,094,308,000
20/08/2015	7,200	-0.30 ▼	-4.00	7,400	7,500	7,200	7,265,680	52,312,896,000
19/08/2015	7,500	-0.10 ▼	-1.32	7,500	7,600	7,400	3,867,140	29,003,550,000
18/08/2015	7,600	0.00 ■■	0.00	7,600	7,700	7,500	2,259,950	17,175,620,000
17/08/2015	7,600	0.20 ▲	2.70	7,500	7,800	7,400	8,391,530	63,775,628,000
14/08/2015	7,400	-0.10 ▼	-1.33	7,500	7,600	7,300	5,176,550	38,306,470,000
13/08/2015	7,500	-0.30 ▼	-3.85	7,800	7,900	7,400	9,446,170	70,846,275,000
12/08/2015	7,800	-0.10 ▼	-1.27	7,900	8,000	7,700	6,344,020	49,483,356,000
11/08/2015	7,900	-0.10 ▼	-1.25	8,000	8,100	7,900	2,360,600	18,648,740,000
10/08/2015	8,000	0.00 ■■	0.00	8,100	8,200	7,900	3,522,260	28,178,080,000
07/08/2015	8,000	0.10 ▲	1.27	8,000	8,200	7,900	5,034,790	40,278,320,000
06/08/2015	7,900	-0.20 ▼	-2.47	8,100	8,200	7,900	4,708,760	37,199,204,000
05/08/2015	8,100	0.30 ▲	3.85	7,800	8,200	7,800	8,611,750	69,755,175,000
04/08/2015	7,800	0.00 ■■	0.00	7,800	7,900	7,700	3,379,080	26,356,824,000
03/08/2015	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	7,260,790	56,634,162,000
31/07/2015	8,000	-0.10 ▼	-1.23	8,100	8,200	8,000	4,856,310	38,850,480,000
30/07/2015	8,100	0.10 ▲	1.25	8,000	8,100	8,000	4,161,600	33,708,960,000
29/07/2015	8,000	0.20 ▲	2.56	7,800	8,200	7,800	10,780,990	86,247,920,000
28/07/2015	7,800	-0.30 ▼	-3.70	8,100	8,200	7,800	6,779,520	52,880,256,000
27/07/2015	8,100	0.10 ▲	1.25	8,100	8,200	8,000	4,476,930	36,263,133,000
24/07/2015	8,000	-0.10 ▼	-1.23	8,100	8,200	8,000	6,107,640	48,861,120,000
23/07/2015	8,100	-0.10 ▼	-1.22	8,200	8,300	8,000	5,124,300	41,506,830,000
22/07/2015	8,200	0.00 ■■	0.00	8,100	8,300	8,100	5,606,710	45,975,022,000
21/07/2015	8,200	0.00 ■■	0.00	8,300	8,400	8,100	5,573,260	45,700,732,000
20/07/2015	8,200	-0.30 ▼	-3.53	8,400	8,500	8,200	5,738,970	47,059,554,000
17/07/2015	8,500	0.40 ▲	4.94	8,200	8,600	8,200	13,422,660	114,092,610,000
16/07/2015	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	6,087,570	49,309,317,000
15/07/2015	8,200	-0.10 ▼	-1.20	8,400	8,400	8,200	8,638,820	70,838,324,000
14/07/2015	8,300	-0.10 ▼	-1.19	8,500	8,600	8,300	6,770,200	56,192,660,000
13/07/2015	8,400	0.00 ■■	0.00	8,400	8,600	8,400	7,483,830	62,864,172,000
10/07/2015	8,400	-0.10 ▼	-1.18	8,600	8,600	8,400	6,381,330	53,603,172,000
09/07/2015	8,500	-0.10 ▼	-1.16	8,500	8,600	8,400	8,497,000	72,224,500,000
08/07/2015	8,600	-0.10 ▼	-1.15	8,700	8,800	8,500	8,250,670	70,955,762,000
07/07/2015	8,700	0.10 ▲	1.16	8,600	8,800	8,500	11,348,700	98,733,690,000
06/07/2015	8,600	0.00 ■■	0.00	8,600	8,700	8,500	8,983,610	77,259,046,000
03/07/2015	8,600	0.00 ■■	0.00	8,600	8,800	8,500	15,675,670	134,810,762,000
02/07/2015	8,600	0.00 ■■	0.00	8,500	8,700	8,400	10,970,150	94,343,290,000
01/07/2015	8,600	0.00 ■■	0.00	8,700	8,800	8,400	11,540,500	99,248,300,000
30/06/2015	8,600	-0.20 ▼	-2.27	8,700	8,900	8,500	14,578,830	125,377,938,000
29/06/2015	8,800	-0.10 ▼	-1.12	8,800	8,900	8,600	17,001,460	149,612,848,000
26/06/2015	8,900	0.30 ▲	3.49	8,500	9,000	8,400	26,907,660	239,478,174,000
25/06/2015	8,600	-0.30 ▼	-3.37	8,900	8,900	8,500	17,153,600	147,520,960,000
24/06/2015	8,900	0.10 ▲	1.14	8,700	9,000	8,700	18,747,310	166,851,059,000
23/06/2015	8,800	-0.20 ▼	-2.22	8,900	9,000	8,600	20,687,940	182,053,872,000
22/06/2015	9,000	-0.30 ▼	-3.23	9,200	9,300	8,900	40,786,560	367,079,040,000
19/06/2015	9,300	0.20 ▲	2.20	9,100	9,300	8,900	21,896,090	203,633,637,000
18/06/2015	9,100	0.10 ▲	1.11	9,000	9,200	8,900	9,090,200	82,720,820,000
17/06/2015	9,000	-0.10 ▼	-1.10	9,100	9,200	8,900	19,938,270	179,444,430,000
16/06/2015	9,100	-0.40 ▼	-4.21	9,400	9,500	9,100	32,595,900	296,622,690,000
15/06/2015	9,500	0.00 ■■	0.00	9,500	9,600	9,300	28,000,850	266,008,075,000
12/06/2015	9,500	-0.10 ▼	-1.04	9,600	9,700	9,200	26,239,690	249,277,055,000
11/06/2015	9,600	0.20 ▲	2.13	9,400	9,700	9,200	25,235,830	242,263,968,000
10/06/2015	9,400	0.30 ▲	3.30	9,100	9,500	9,000	15,871,210	149,189,374,000
09/06/2015	9,100	-0.20 ▼	-2.15	9,300	9,400	9,100	15,285,090	139,094,319,000
08/06/2015	9,300	0.30 ▲	3.33	9,100	9,600	9,000	29,797,720	277,118,796,000
05/06/2015	9,000	0.00 ■■	0.00	9,000	9,100	8,800	10,093,050	90,837,450,000
04/06/2015	9,000	0.00 ■■	0.00	9,000	9,200	9,000	5,890,720	53,016,480,000
03/06/2015	9,000	-0.10 ▼	-1.10	9,100	9,200	8,900	8,790,650	79,115,850,000
02/06/2015	9,100	0.10 ▲	1.11	9,100	9,200	8,800	15,380,090	139,958,819,000
01/06/2015	9,000	-0.20 ▼	-2.17	9,100	9,200	8,900	13,064,040	117,576,360,000
29/05/2015	9,200	-0.30 ▼	-3.16	9,600	9,600	9,100	14,739,710	135,605,332,000
28/05/2015	9,500	0.60 ▲	6.74	9,000	9,500	9,000	25,571,610	242,930,295,000
27/05/2015	8,900	-1.10 ▼	-11.00	8,900	8,900	8,600	19,042,880	169,481,632,000
26/05/2015	10,000	-0.20 ▼	-1.96	10,200	10,300	10,000	20,044,500	200,445,000,000
25/05/2015	10,200	-0.20 ▼	-1.92	10,300	10,400	10,000	14,655,220	149,483,244,000
22/05/2015	10,400	0.00 ■■	0.00	10,300	10,500	9,900	14,608,660	151,930,064,000
21/05/2015	10,400	0.40 ▲	4.00	10,400	10,700	10,000	21,954,690	228,328,776,000
20/05/2015	10,000	0.60 ▲	6.38	9,800	10,000	9,600	10,489,050	104,890,500,000
19/05/2015	9,400	0.30 ▲	3.30	9,300	9,400	9,100	6,098,680	57,327,592,000
18/05/2015	9,100	-0.30 ▼	-3.19	9,400	9,600	9,000	16,713,380	152,091,758,000
15/05/2015	9,400	-0.40 ▼	-4.08	9,800	9,800	9,400	5,147,790	48,389,226,000
14/05/2015	9,800	-0.10 ▼	-1.01	9,800	10,000	9,700	4,385,460	42,977,508,000
13/05/2015	9,900	-0.10 ▼	-1.00	9,900	10,000	9,600	5,170,310	51,186,069,000
12/05/2015	10,000	0.10 ▲	1.01	9,800	10,000	9,500	6,764,700	67,647,000,000
11/05/2015	9,900	-0.10 ▼	-1.00	10,000	10,200	9,900	13,423,090	132,888,591,000
08/05/2015	10,000	0.50 ▲	5.26	9,500	10,100	9,500	12,246,460	122,464,600,000
07/05/2015	9,500	0.00 ■■	0.00	9,400	9,700	9,300	4,549,720	43,222,340,000
06/05/2015	9,500	-0.60 ▼	-5.94	9,900	10,100	9,500	7,547,960	71,705,620,000
05/05/2015	10,100	0.40 ▲	4.12	9,600	10,200	9,200	13,419,350	135,535,435,000
04/05/2015	9,700	-0.70 ▼	-6.73	10,300	10,400	9,700	11,482,420	111,379,474,000
27/04/2015	10,400	0.00 ■■	0.00	10,500	10,500	10,200	3,139,090	32,646,536,000
24/04/2015	10,400	-0.10 ▼	-0.95	10,500	10,600	10,400	1,765,410	18,360,264,000
23/04/2015	10,500	0.00 ■■	0.00	10,500	10,600	10,300	4,527,730	47,541,165,000
22/04/2015	10,500	-0.10 ▼	-0.94	10,700	10,700	10,500	4,618,610	48,495,405,000
21/04/2015	10,600	0.10 ▲	0.95	10,500	10,700	10,500	4,266,120	45,220,872,000
20/04/2015	10,500	-0.10 ▼	-0.94	10,700	10,700	10,500	3,242,050	34,041,525,000
17/04/2015	10,600	0.00 ■■	0.00	10,700	10,800	10,500	8,062,750	85,465,150,000
16/04/2015	10,600	0.10 ▲	0.95	10,600	10,700	10,500	5,102,660	54,088,196,000
15/04/2015	10,500	0.00 ■■	0.00	10,500	10,600	10,400	4,302,390	45,175,095,000
14/04/2015	10,500	-0.10 ▼	-0.94	10,700	10,700	10,500	2,960,590	31,086,195,000
13/04/2015	10,600	0.00 ■■	0.00	10,700	10,900	10,600	8,492,760	90,023,256,000
10/04/2015	10,600	0.10 ▲	0.95	10,500	10,900	10,500	6,894,170	73,078,202,000
09/04/2015	10,500	0.00 ■■	0.00	10,500	10,700	10,400	5,135,390	53,921,595,000
08/04/2015	10,500	-0.20 ▼	-1.87	10,800	10,800	10,400	7,378,670	77,476,035,000
07/04/2015	10,700	0.40 ▲	3.88	10,400	10,800	10,300	11,506,160	123,115,912,000
06/04/2015	10,300	-0.30 ▼	-2.83	10,600	10,700	10,300	5,313,320	54,727,196,000
03/04/2015	10,600	0.00 ■■	0.00	10,600	10,800	10,500	12,645,390	134,041,134,000
02/04/2015	10,600	0.10 ▲	0.95	10,600	10,800	10,100	13,530,740	143,425,844,000
01/04/2015	10,500	-0.70 ▼	-6.25	11,100	11,200	10,500	24,445,680	256,679,640,000
31/03/2015	11,200	0.20 ▲	1.82	11,000	11,400	11,000	15,032,960	168,369,152,000
30/03/2015	11,000	-0.40 ▼	-3.51	11,500	11,600	10,900	12,308,410	135,392,510,000
27/03/2015	11,400	-0.20 ▼	-1.72	11,700	11,700	11,300	8,872,810	101,150,034,000
26/03/2015	11,600	0.00 ■■	0.00	11,500	11,800	11,400	6,277,710	72,821,436,000
25/03/2015	11,600	-0.20 ▼	-1.69	11,700	11,900	11,500	13,494,050	156,530,980,000
24/03/2015	11,800	0.10 ▲	0.85	11,700	11,800	11,400	9,420,780	111,165,204,000
23/03/2015	11,700	-0.60 ▼	-4.88	12,200	12,300	11,600	23,058,830	269,788,311,000
20/03/2015	12,300	0.70 ▲	6.03	11,600	12,400	11,500	33,033,080	406,306,884,000
19/03/2015	11,600	-0.40 ▼	-3.33	12,000	12,100	11,600	15,919,030	184,660,748,000
18/03/2015	12,000	-0.20 ▼	-1.64	12,100	12,200	11,800	23,987,880	287,854,560,000
17/03/2015	12,200	0.00 ■■	0.00	12,200	12,300	11,900	18,277,110	222,980,742,000
16/03/2015	12,200	0.30 ▲	2.52	11,800	12,200	11,800	18,129,850	221,184,170,000
13/03/2015	11,900	0.20 ▲	1.71	11,700	12,000	11,500	27,336,690	325,306,611,000
12/03/2015	11,700	0.10 ▲	0.86	11,500	11,700	11,300	13,102,980	153,304,866,000
11/03/2015	11,600	0.00 ■■	0.00	11,600	11,700	11,400	9,823,240	113,949,584,000
10/03/2015	11,600	0.50 ▲	4.50	11,000	11,700	11,000	30,815,630	357,461,308,000
09/03/2015	11,100	-0.10 ▼	-0.89	11,200	11,300	10,900	10,565,570	117,277,827,000
06/03/2015	11,200	-0.10 ▼	-0.88	11,300	11,400	11,100	7,655,950	85,746,640,000
05/03/2015	11,300	0.10 ▲	0.89	11,200	11,400	11,200	10,757,110	121,555,343,000
04/03/2015	11,200	-0.10 ▼	-0.88	11,400	11,500	11,100	5,979,540	66,970,848,000
03/03/2015	11,300	0.20 ▲	1.80	11,100	11,400	11,100	9,943,840	112,365,392,000
02/03/2015	11,100	0.10 ▲	0.91	11,000	11,300	10,900	10,276,540	114,069,594,000
27/02/2015	11,000	-0.10 ▼	-0.90	11,100	11,200	10,900	5,399,420	59,393,620,000
26/02/2015	11,100	0.20 ▲	1.83	11,000	11,200	10,800	8,203,910	91,063,401,000
25/02/2015	10,900	-0.40 ▼	-3.54	11,200	11,300	10,900	8,630,020	94,067,218,000
24/02/2015	11,300	0.00 ■■	0.00	11,300	11,400	10,900	11,669,240	131,862,412,000
13/02/2015	11,300	0.20 ▲	1.80	11,000	11,300	10,900	7,733,920	87,393,296,000
12/02/2015	11,100	0.20 ▲	1.83	11,000	11,300	10,900	11,761,070	130,547,877,000
11/02/2015	10,900	0.70 ▲	6.86	10,200	10,900	10,200	18,268,600	199,127,740,000
10/02/2015	10,200	-0.20 ▼	-1.92	10,300	10,400	10,200	3,839,550	39,163,410,000
09/02/2015	10,400	0.00 ■■	0.00	10,400	10,500	10,100	8,383,500	87,188,400,000
06/02/2015	10,400	-0.20 ▼	-1.89	10,500	10,700	10,300	5,451,520	56,695,808,000
05/02/2015	10,600	0.00 ■■	0.00	10,600	10,700	10,400	6,715,210	71,181,226,000
04/02/2015	10,600	0.50 ▲	4.95	10,100	10,600	9,900	11,826,750	125,363,550,000
03/02/2015	10,100	-0.10 ▼	-0.98	10,200	10,400	10,000	7,091,860	71,627,786,000
02/02/2015	10,200	-0.10 ▼	-0.97	10,400	10,500	10,200	4,429,250	45,178,350,000
30/01/2015	10,300	-0.40 ▼	-3.74	10,600	10,700	10,300	4,500,390	46,354,017,000
29/01/2015	10,700	0.40 ▲	3.88	10,300	10,700	10,200	8,117,540	86,857,678,000
28/01/2015	10,300	-0.20 ▼	-1.90	10,500	10,600	10,300	6,634,870	68,339,161,000
27/01/2015	10,500	-0.20 ▼	-1.87	10,700	10,800	10,400	9,735,310	102,220,755,000
26/01/2015	10,700	0.00 ■■	0.00	10,700	10,900	10,700	3,553,320	38,020,524,000
23/01/2015	10,700	0.10 ▲	0.94	10,700	10,900	10,600	6,925,060	74,098,142,000
22/01/2015	10,600	-0.10 ▼	-0.93	10,700	10,800	10,500	8,071,370	85,556,522,000
21/01/2015	10,700	-0.10 ▼	-0.93	10,800	11,000	10,700	6,596,380	70,581,266,000
20/01/2015	10,800	0.00 ■■	0.00	10,800	10,900	10,700	5,764,650	62,258,220,000
19/01/2015	10,800	-0.30 ▼	-2.70	11,100	11,200	10,800	7,262,630	78,436,404,000
16/01/2015	11,100	0.10 ▲	0.91	11,300	11,400	11,100	15,258,610	169,370,571,000
15/01/2015	11,000	0.30 ▲	2.80	10,900	11,100	10,800	9,944,220	109,386,420,000
14/01/2015	10,700	0.10 ▲	0.94	10,700	10,900	10,500	7,911,440	84,652,408,000
13/01/2015	10,600	-0.10 ▼	-0.93	10,600	10,900	10,500	5,923,540	62,789,524,000
12/01/2015	10,700	-0.30 ▼	-2.73	11,000	11,100	10,700	7,860,660	84,109,062,000
09/01/2015	11,000	0.20 ▲	1.85	10,800	11,200	10,700	11,576,800	127,344,800,000
08/01/2015	10,800	-0.40 ▼	-3.57	11,100	11,100	10,800	12,103,480	130,717,584,000
07/01/2015	11,200	0.10 ▲	0.90	11,100	11,200	10,900	12,595,640	141,071,168,000
06/01/2015	11,100	0.10 ▲	0.91	10,700	11,200	10,600	9,160,450	101,680,995,000
05/01/2015	11,000	0.10 ▲	0.92	10,900	11,100	10,500	18,813,440	206,947,840,000
31/12/2014	10,900	0.60 ▲	5.83	10,300	10,900	10,300	13,626,720	148,531,248,000
30/12/2014	10,300	0.20 ▲	1.98	9,900	10,400	9,600	7,252,440	74,700,132,000
29/12/2014	10,100	0.60 ▲	6.32	9,500	10,100	9,000	18,446,140	186,306,014,000
26/12/2014	9,500	-0.40 ▼	-4.04	9,900	10,000	9,400	7,322,890	69,567,455,000
25/12/2014	9,900	-0.20 ▼	-1.98	10,200	10,200	9,800	6,881,000	68,121,900,000
24/12/2014	10,100	-0.10 ▼	-0.98	10,300	10,400	10,100	4,002,970	40,429,997,000
23/12/2014	10,200	-0.20 ▼	-1.92	10,500	10,600	10,100	7,675,100	78,286,020,000
22/12/2014	10,400	0.30 ▲	2.97	10,400	10,500	10,300	5,821,490	60,543,496,000
19/12/2014	10,100	-0.60 ▼	-5.61	10,700	11,000	10,100	16,285,150	164,480,015,000
18/12/2014	10,700	0.70 ▲	7.00	10,300	10,700	10,300	13,030,710	139,428,597,000
17/12/2014	10,000	-0.50 ▼	-4.76	10,600	10,700	9,800	17,427,000	174,270,000,000
16/12/2014	10,500	-0.40 ▼	-3.67	10,900	10,900	10,500	10,167,230	106,755,915,000
15/12/2014	10,900	-0.10 ▼	-0.91	11,000	11,100	10,900	7,207,560	78,562,404,000
12/12/2014	11,000	0.00 ■■	0.00	10,900	11,100	10,800	9,713,330	106,846,630,000
11/12/2014	11,000	-0.20 ▼	-1.79	11,000	11,200	10,900	6,961,120	76,572,320,000
10/12/2014	11,200	0.30 ▲	2.75	10,900	11,300	10,800	11,239,920	125,887,104,000
09/12/2014	10,900	-0.50 ▼	-4.39	11,400	11,500	10,900	18,460,630	201,220,867,000
08/12/2014	11,400	0.00 ■■	0.00	11,500	11,700	11,400	12,102,820	137,972,148,000
05/12/2014	11,400	-0.10 ▼	-0.87	11,500	11,600	11,300	9,222,960	105,141,744,000
04/12/2014	11,500	0.00 ■■	0.00	11,600	11,600	11,400	11,348,650	130,509,475,000
03/12/2014	11,500	0.00 ■■	0.00	11,600	11,700	11,500	12,179,580	140,065,170,000
02/12/2014	11,500	0.00 ■■	0.00	11,600	11,700	11,300	17,450,890	200,685,235,000
01/12/2014	11,500	-0.20 ▼	-1.71	11,800	11,900	11,400	27,044,230	311,008,645,000
28/11/2014	11,700	-0.30 ▼	-2.50	12,000	12,100	11,700	19,469,540	227,793,618,000
27/11/2014	12,000	0.40 ▲	3.45	12,000	12,000	11,400	18,066,880	216,802,560,000
26/11/2014	11,600	-0.60 ▼	-4.92	12,300	12,400	11,500	29,037,420	336,834,072,000
25/11/2014	12,200	-0.10 ▼	-0.81	12,300	12,500	12,100	13,954,900	170,249,780,000
24/11/2014	12,300	-0.50 ▼	-3.91	12,400	12,700	12,300	19,001,310	233,716,113,000
21/11/2014	12,800	-0.30 ▼	-2.29	13,400	13,700	12,700	33,160,800	424,458,240,000
20/11/2014	13,100	0.80 ▲	6.50	12,400	13,100	12,400	50,357,370	659,681,547,000
19/11/2014	12,300	0.30 ▲	2.50	12,000	12,300	11,800	30,115,250	370,417,575,000
18/11/2014	12,000	-0.30 ▼	-2.44	12,200	12,300	12,000	18,700,540	224,406,480,000
17/11/2014	12,300	0.30 ▲	2.50	12,000	12,300	11,800	15,117,950	185,950,785,000
14/11/2014	12,000	0.10 ▲	0.84	11,900	12,000	11,600	26,069,440	312,833,280,000
13/11/2014	11,900	-0.50 ▼	-4.03	12,400	12,500	11,900	21,134,040	251,495,076,000
12/11/2014	12,400	0.20 ▲	1.64	12,200	12,400	12,000	17,430,220	216,134,728,000
11/11/2014	12,200	0.20 ▲	1.67	12,000	12,400	11,800	23,466,540	286,291,788,000
10/11/2014	12,000	0.30 ▲	2.56	11,800	12,100	11,700	18,918,120	227,017,440,000
07/11/2014	11,700	0.60 ▲	5.41	11,200	11,700	11,000	22,802,960	266,794,632,000
06/11/2014	11,100	-0.10 ▼	-0.89	11,200	11,300	11,100	5,413,220	60,086,742,000
05/11/2014	11,200	0.00 ■■	0.00	11,200	11,300	11,000	8,482,260	95,001,312,000
04/11/2014	11,200	0.00 ■■	0.00	11,200	11,300	11,100	5,355,150	59,977,680,000
03/11/2014	11,200	0.00 ■■	0.00	11,400	11,500	11,200	8,341,660	93,426,592,000
31/10/2014	11,200	0.00 ■■	0.00	11,200	11,400	11,000	12,341,450	138,224,240,000
30/10/2014	11,200	-0.10 ▼	-0.88	11,300	11,400	11,100	6,518,600	73,008,320,000
29/10/2014	11,300	0.40 ▲	3.67	11,000	11,300	11,000	11,198,750	126,545,875,000
28/10/2014	10,900	0.30 ▲	2.83	10,700	11,300	10,600	13,601,430	148,255,587,000
27/10/2014	10,600	-0.40 ▼	-3.64	10,900	11,100	10,600	6,420,490	68,057,194,000
24/10/2014	11,000	-0.40 ▼	-3.51	11,300	11,400	10,900	5,674,540	62,419,940,000
23/10/2014	11,400	0.20 ▲	1.79	11,200	11,400	10,900	12,178,180	138,831,252,000
22/10/2014	11,200	-0.10 ▼	-0.88	11,400	11,400	11,100	8,995,520	100,749,824,000
21/10/2014	11,300	0.00 ■■	0.00	11,200	11,500	11,200	6,011,350	67,928,255,000
20/10/2014	11,300	0.10 ▲	0.89	11,600	11,700	11,300	10,235,210	115,657,873,000
17/10/2014	11,200	0.70 ▲	6.67	10,700	11,200	10,500	13,322,260	149,209,312,000
16/10/2014	10,500	-0.70 ▼	-6.25	11,100	11,200	10,500	16,143,380	169,505,490,000
15/10/2014	11,200	-0.10 ▼	-0.88	11,300	11,400	11,100	9,126,230	102,213,776,000
14/10/2014	11,300	-0.20 ▼	-1.74	11,600	11,700	11,300	8,185,360	92,494,568,000
13/10/2014	11,500	0.00 ■■	0.00	11,500	11,600	11,400	3,875,900	44,572,850,000
10/10/2014	11,500	-0.30 ▼	-2.54	11,700	11,800	11,500	12,621,610	145,148,515,000
09/10/2014	11,800	0.00 ■■	0.00	11,900	11,900	11,700	10,594,510	125,015,218,000
08/10/2014	11,800	-0.20 ▼	-1.67	12,000	12,000	11,800	8,946,790	105,572,122,000
07/10/2014	12,000	0.10 ▲	0.84	12,000	12,200	11,700	15,232,120	182,785,440,000
06/10/2014	11,900	0.10 ▲	0.85	11,900	12,100	11,800	14,142,260	168,292,894,000
03/10/2014	11,800	-0.40 ▼	-3.28	12,000	12,200	11,800	12,318,760	145,361,368,000
02/10/2014	12,200	0.00 ■■	0.00	12,200	12,300	11,900	14,226,510	173,563,422,000
01/10/2014	12,200	0.50 ▲	4.27	11,900	12,200	11,700	17,947,170	218,955,474,000
30/09/2014	11,700	0.50 ▲	4.46	11,200	11,900	11,100	22,359,050	261,600,885,000
29/09/2014	11,200	-0.20 ▼	-1.75	11,400	11,500	11,200	8,284,700	92,788,640,000
26/09/2014	11,400	-0.20 ▼	-1.72	11,700	11,800	11,400	11,537,380	131,526,132,000
25/09/2014	11,600	0.10 ▲	0.87	11,600	11,700	11,200	15,092,300	175,070,680,000
24/09/2014	11,500	-0.20 ▼	-1.71	11,700	11,700	11,500	8,555,780	98,391,470,000
23/09/2014	11,700	0.10 ▲	0.86	11,400	11,800	11,400	11,748,320	137,455,344,000
22/09/2014	11,600	-0.40 ▼	-3.33	11,800	12,000	11,600	14,254,340	165,350,344,000
19/09/2014	12,000	0.30 ▲	2.56	11,800	12,100	11,700	48,970,200	587,642,400,000
18/09/2014	11,700	-0.30 ▼	-2.50	12,000	12,100	11,700	17,159,550	200,766,735,000
17/09/2014	12,000	0.10 ▲	0.84	11,900	12,100	11,700	21,808,050	261,696,600,000
16/09/2014	11,900	-0.40 ▼	-3.25	12,200	12,200	11,600	36,013,930	428,565,767,000
15/09/2014	12,300	-0.10 ▼	-0.81	12,400	12,500	11,900	50,516,060	621,347,538,000
12/09/2014	12,400	0.30 ▲	2.48	12,100	12,400	11,800	19,743,260	244,816,424,000
11/09/2014	12,100	-0.30 ▼	-2.42	12,400	12,500	12,100	15,143,770	183,239,617,000
10/09/2014	12,400	0.00 ■■	0.00	12,300	12,500	12,000	12,585,020	156,054,248,000
09/09/2014	12,400	-0.80 ▼	-6.06	13,000	13,100	12,300	16,912,830	209,719,092,000
08/09/2014	13,200	0.20 ▲	1.54	13,400	13,500	12,900	21,000,790	277,210,428,000
05/09/2014	13,000	0.00 ■■	0.00	13,000	13,200	12,700	13,655,910	177,526,830,000
04/09/2014	13,000	-0.20 ▼	-1.52	13,200	13,300	12,900	11,674,650	151,770,450,000
03/09/2014	13,200	0.60 ▲	4.76	12,600	13,300	12,600	21,604,630	285,181,116,000
29/08/2014	12,600	0.00 ■■	0.00	12,600	12,700	12,200	22,087,430	278,301,618,000
28/08/2014	12,600	0.10 ▲	0.80	12,500	12,800	12,200	14,039,390	176,896,314,000
27/08/2014	12,500	-0.10 ▼	-0.79	12,800	12,900	12,200	20,734,580	259,182,250,000
26/08/2014	12,600	-0.40 ▼	-3.08	12,800	13,000	12,500	12,855,350	161,977,410,000
25/08/2014	13,000	0.30 ▲	2.36	12,900	13,200	12,600	11,679,850	151,838,050,000
22/08/2014	12,700	0.10 ▲	0.79	12,600	12,900	12,100	28,523,500	362,248,450,000
21/08/2014	12,600	-0.60 ▼	-4.55	13,100	13,100	12,500	23,320,740	293,841,324,000
20/08/2014	13,200	0.00 ■■	0.00	13,200	13,300	13,000	10,665,580	140,785,656,000
19/08/2014	13,200	-0.10 ▼	-0.75	13,400	13,600	12,900	15,784,230	208,351,836,000
18/08/2014	13,300	0.10 ▲	0.76	13,400	13,500	12,900	18,965,880	252,246,204,000
15/08/2014	13,200	0.00 ■■	0.00	13,300	13,600	13,200	10,569,250	139,514,100,000
14/08/2014	13,200	-0.50 ▼	-3.65	13,800	13,900	13,200	17,376,010	229,363,332,000
13/08/2014	13,700	-0.40 ▼	-2.84	14,000	14,100	13,700	13,936,180	190,925,666,000
12/08/2014	14,100	0.00 ■■	0.00	14,200	14,200	13,800	14,917,160	210,331,956,000
11/08/2014	14,100	0.20 ▲	1.44	14,000	14,100	13,800	11,699,560	164,963,796,000
08/08/2014	13,900	0.30 ▲	2.21	13,700	13,900	13,600	14,873,170	206,737,063,000
07/08/2014	13,600	0.40 ▲	3.03	13,200	13,600	13,100	17,010,760	231,346,336,000
06/08/2014	13,200	-0.20 ▼	-1.49	13,400	13,500	13,200	12,011,930	158,557,476,000
05/08/2014	13,400	0.30 ▲	2.29	13,200	13,400	13,100	8,515,990	114,114,266,000
04/08/2014	13,100	-0.20 ▼	-1.50	13,400	13,400	13,000	15,687,980	205,512,538,000
01/08/2014	13,300	0.20 ▲	1.53	13,100	13,300	12,900	13,034,340	173,356,722,000
31/07/2014	13,100	0.20 ▲	1.55	12,900	13,300	12,900	8,658,570	113,427,267,000
30/07/2014	12,900	0.40 ▲	3.20	12,500	13,300	12,400	24,195,820	312,126,078,000
29/07/2014	12,500	0.00 ■■	0.00	12,400	12,700	12,200	9,962,460	124,530,750,000
28/07/2014	12,500	-0.10 ▼	-0.79	12,500	12,600	12,100	11,455,570	143,194,625,000
25/07/2014	12,600	0.10 ▲	0.80	12,700	12,800	12,300	13,402,510	168,871,626,000
24/07/2014	12,500	0.80 ▲	6.84	12,400	12,500	12,200	22,707,970	283,849,625,000
23/07/2014	11,700	0.70 ▲	6.36	11,700	11,700	11,700	1,698,950	19,877,715,000
22/07/2014	12,400	-0.10 ▼	-0.80	12,800	13,100	12,400	16,686,950	206,918,180,000
21/07/2014	12,500	-0.70 ▼	-5.30	13,100	13,200	12,500	13,307,580	166,344,750,000
18/07/2014	13,200	0.10 ▲	0.76	13,100	13,300	12,500	26,665,050	351,978,660,000
17/07/2014	13,100	-0.80 ▼	-5.76	13,800	13,900	13,100	16,886,830	221,217,473,000
16/07/2014	13,900	0.20 ▲	1.46	14,000	14,200	13,800	14,911,910	207,275,549,000
15/07/2014	13,700	0.40 ▲	3.01	13,300	13,700	13,100	18,859,560	258,375,972,000
14/07/2014	13,300	0.30 ▲	2.31	13,000	13,300	12,800	12,167,110	161,822,563,000
11/07/2014	13,000	0.00 ■■	0.00	13,000	13,200	12,600	11,035,930	143,467,090,000
10/07/2014	13,000	0.00 ■■	0.00	13,000	13,300	12,400	26,678,130	346,815,690,000
09/07/2014	13,000	0.20 ▲	1.56	12,900	13,200	12,700	10,923,290	142,002,770,000
08/07/2014	12,800	0.20 ▲	1.59	12,500	12,800	12,300	9,437,080	120,794,624,000
07/07/2014	12,600	0.40 ▲	3.28	12,300	12,700	12,100	13,963,350	175,938,210,000
04/07/2014	12,200	-0.10 ▼	-0.81	12,100	12,300	11,800	16,589,850	202,396,170,000
03/07/2014	12,300	0.40 ▲	3.36	12,000	12,400	11,900	10,945,770	134,632,971,000
02/07/2014	11,900	0.50 ▲	4.39	11,500	12,000	11,400	11,326,930	134,790,467,000
01/07/2014	11,400	0.10 ▲	0.88	11,200	11,800	11,100	19,208,900	218,981,460,000
30/06/2014	11,300	0.20 ▲	1.80	11,200	11,400	11,000	6,414,750	72,486,675,000
27/06/2014	11,100	-0.30 ▼	-2.63	11,600	11,600	11,100	7,476,620	82,990,482,000
26/06/2014	11,400	0.70 ▲	6.54	10,800	11,400	10,800	22,330,940	254,572,716,000
25/06/2014	10,700	-0.10 ▼	-0.93	10,800	11,000	10,700	7,162,090	76,634,363,000
24/06/2014	10,800	0.30 ▲	2.86	10,500	10,800	10,400	8,858,810	95,675,148,000
23/06/2014	10,500	-0.10 ▼	-0.94	10,500	10,700	10,400	4,269,810	44,833,005,000
20/06/2014	10,600	-0.20 ▼	-1.85	10,900	11,000	10,600	5,394,010	57,176,506,000
19/06/2014	10,800	-0.10 ▼	-0.92	10,600	11,000	10,300	12,948,180	139,840,344,000
18/06/2014	10,900	-0.20 ▼	-1.80	11,100	11,300	10,900	6,607,220	72,018,698,000
17/06/2014	11,100	0.20 ▲	1.83	10,800	11,100	10,700	11,461,160	127,218,876,000
16/06/2014	10,900	0.20 ▲	1.87	10,800	11,000	10,700	6,531,250	71,190,625,000
13/06/2014	10,700	-0.10 ▼	-0.93	10,700	10,900	10,600	5,674,470	60,716,829,000
12/06/2014	10,800	0.00 ■■	0.00	10,900	11,100	10,700	11,353,040	122,612,832,000
11/06/2014	10,800	0.40 ▲	3.85	10,400	10,800	10,300	6,890,930	74,422,044,000
10/06/2014	10,400	-0.60 ▼	-5.45	10,800	11,000	10,400	13,865,330	144,199,432,000
09/06/2014	11,000	0.00 ■■	0.00	11,200	11,500	10,900	13,833,140	152,164,540,000
06/06/2014	11,000	0.50 ▲	4.76	10,600	11,000	10,500	9,624,580	105,870,380,000
05/06/2014	10,500	0.60 ▲	6.06	9,900	10,500	9,500	13,400,600	140,706,300,000
04/06/2014	9,900	-0.60 ▼	-5.71	10,600	10,700	9,800	12,331,870	122,085,513,000
03/06/2014	10,500	-0.10 ▼	-0.94	10,600	10,800	10,400	10,551,200	110,787,600,000
02/06/2014	10,600	-0.50 ▼	-4.50	11,100	11,200	10,400	14,300,830	151,588,798,000
30/05/2014	11,100	-0.10 ▼	-0.89	11,200	11,500	11,100	6,661,040	73,937,544,000
29/05/2014	11,200	0.00 ■■	0.00	11,200	11,800	11,000	20,209,610	226,347,632,000
28/05/2014	11,200	-0.10 ▼	-0.88	11,300	11,400	11,000	13,812,050	154,694,960,000
27/05/2014	11,300	0.20 ▲	1.80	11,200	11,700	11,100	11,018,400	124,507,920,000
26/05/2014	11,100	0.70 ▲	6.73	10,600	11,100	10,300	11,965,990	132,822,489,000
23/05/2014	10,400	0.30 ▲	2.97	10,200	10,500	10,000	12,835,890	133,493,256,000
22/05/2014	10,100	0.00 ■■	0.00	10,400	10,700	9,900	17,300,070	174,730,707,000
21/05/2014	10,100	0.60 ▲	6.32	9,700	10,100	9,500	8,099,720	81,807,172,000
20/05/2014	9,500	0.60 ▲	6.74	9,000	9,500	8,900	13,333,840	126,671,480,000
19/05/2014	8,900	0.50 ▲	5.95	8,400	8,900	8,100	12,777,430	113,719,127,000
16/05/2014	8,400	0.50 ▲	6.33	7,900	8,400	7,800	7,843,410	65,884,644,000
15/05/2014	7,900	-0.10 ▼	-1.25	8,000	8,500	7,600	12,796,110	101,089,269,000
14/05/2014	8,000	0.50 ▲	6.67	7,300	8,000	7,300	12,029,710	96,237,680,000
13/05/2014	7,500	-0.50 ▼	-6.25	7,500	7,900	7,500	6,579,650	49,347,375,000
12/05/2014	8,000	-0.60 ▼	-6.98	8,600	8,600	8,000	8,639,490	69,115,920,000
09/05/2014	8,600	-0.30 ▼	-3.37	8,300	8,900	8,300	21,008,140	180,670,004,000
08/05/2014	8,900	-0.60 ▼	-6.32	9,100	9,200	8,900	3,559,970	31,683,733,000
07/05/2014	9,500	-0.20 ▼	-2.06	9,800	9,800	9,300	3,439,390	32,674,205,000
06/05/2014	9,700	-0.50 ▼	-4.90	10,100	10,200	9,500	5,865,780	56,898,066,000
05/05/2014	10,200	-0.40 ▼	-3.77	10,800	10,900	10,100	5,877,720	59,952,744,000
29/04/2014	10,600	-0.50 ▼	-4.50	10,900	10,900	10,500	6,905,210	73,195,226,000
28/04/2014	11,100	-0.60 ▼	-5.13	11,800	11,900	11,100	5,408,170	60,030,687,000
25/04/2014	11,700	0.20 ▲	1.74	11,500	12,000	11,500	4,134,120	48,369,204,000
24/04/2014	11,500	-0.40 ▼	-3.36	11,800	11,900	11,200	7,551,560	86,842,940,000
23/04/2014	11,900	-0.70 ▼	-5.56	12,700	12,700	11,800	3,903,530	46,452,007,000
22/04/2014	12,600	0.50 ▲	4.13	12,200	12,600	11,700	6,969,040	87,809,904,000
21/04/2014	12,100	-0.70 ▼	-5.47	12,900	12,900	12,000	11,314,600	136,906,660,000
18/04/2014	12,800	-0.90 ▼	-6.57	13,800	13,900	12,800	11,189,030	143,219,584,000
17/04/2014	13,700	0.30 ▲	2.24	13,700	13,900	13,500	9,709,330	133,017,821,000
16/04/2014	13,400	-1.00 ▼	-6.94	14,400	14,400	13,400	12,721,580	170,469,172,000
15/04/2014	14,400	-0.90 ▼	-5.88	15,300	15,300	14,400	7,909,430	113,895,792,000
14/04/2014	15,300	0.20 ▲	1.32	15,300	15,600	15,100	8,497,510	130,011,903,000
11/04/2014	15,100	-0.40 ▼	-2.58	15,400	15,400	15,100	6,794,240	102,593,024,000
10/04/2014	15,500	0.10 ▲	0.65	15,400	15,700	15,100	6,210,650	96,265,075,000
08/04/2014	15,400	-0.50 ▼	-3.14	15,900	16,000	15,200	7,832,460	120,619,884,000
07/04/2014	15,900	1.00 ▲	6.71	15,000	15,900	14,900	15,657,390	248,952,501,000
04/04/2014	14,900	0.00 ■■	0.00	14,800	15,000	14,300	9,700,220	144,533,278,000
03/04/2014	14,900	0.70 ▲	4.93	14,200	14,900	14,000	10,114,420	150,704,858,000
02/04/2014	14,200	0.00 ■■	0.00	14,300	14,400	13,700	4,671,380	66,333,596,000
01/04/2014	14,200	0.90 ▲	6.77	13,100	14,200	12,700	10,743,410	152,556,422,000
31/03/2014	13,300	-0.80 ▼	-5.67	13,900	14,000	13,200	12,133,840	161,380,072,000
28/03/2014	14,100	-0.30 ▼	-2.08	14,500	14,600	14,100	7,965,880	112,318,908,000
27/03/2014	14,400	0.40 ▲	2.86	14,100	14,600	13,800	11,958,490	172,202,256,000
26/03/2014	14,000	-1.00 ▼	-6.67	15,200	15,400	14,000	15,373,390	215,227,460,000
25/03/2014	15,000	-0.70 ▼	-4.46	15,700	15,800	14,800	14,414,360	216,215,400,000
24/03/2014	15,700	1.00 ▲	6.80	14,800	15,700	14,800	7,412,120	116,370,284,000
21/03/2014	14,700	0.90 ▲	6.52	13,800	14,700	13,400	11,377,850	167,254,395,000
20/03/2014	13,800	0.10 ▲	0.73	13,700	13,900	13,500	7,080,590	97,712,142,000
19/03/2014	13,700	0.20 ▲	1.48	13,400	13,700	13,300	9,602,680	131,556,716,000
18/03/2014	13,500	-0.30 ▼	-2.17	13,800	13,800	13,400	7,423,520	100,217,520,000
17/03/2014	13,800	0.10 ▲	0.73	13,800	14,000	13,600	8,406,080	116,003,904,000
14/03/2014	13,700	0.10 ▲	0.74	13,600	13,900	13,500	9,956,130	136,398,981,000
13/03/2014	13,600	0.40 ▲	3.03	13,300	13,700	13,100	7,481,560	101,749,216,000
12/03/2014	13,200	-0.50 ▼	-3.65	13,700	13,700	13,100	8,621,100	113,798,520,000
11/03/2014	13,700	0.10 ▲	0.74	13,700	13,900	13,200	7,606,580	104,210,146,000
10/03/2014	13,600	0.10 ▲	0.74	13,500	13,800	13,400	4,844,780	65,889,008,000
07/03/2014	13,500	0.60 ▲	4.65	12,900	13,700	12,800	10,399,960	140,399,460,000
06/03/2014	12,900	-0.20 ▼	-1.53	13,000	13,200	12,800	5,415,850	69,864,465,000
05/03/2014	13,100	0.50 ▲	3.97	12,900	13,300	12,700	7,327,840	95,994,704,000
04/03/2014	12,600	0.60 ▲	5.00	12,000	12,600	11,600	9,502,920	119,736,792,000
03/03/2014	12,000	-0.40 ▼	-3.23	12,300	12,400	11,700	9,944,550	119,334,600,000
28/02/2014	12,400	0.30 ▲	2.48	12,100	12,400	11,700	5,609,670	69,559,908,000
27/02/2014	12,100	0.40 ▲	3.42	12,000	12,500	12,000	11,154,790	134,972,959,000
26/02/2014	11,700	0.70 ▲	6.36	11,100	11,700	11,000	11,504,540	134,603,118,000
25/02/2014	11,000	0.30 ▲	2.80	10,700	11,100	10,600	8,022,500	88,247,500,000
24/02/2014	10,700	0.40 ▲	3.88	10,500	10,900	10,300	4,512,680	48,285,676,000
21/02/2014	10,300	-0.20 ▼	-1.90	10,400	10,600	9,900	5,532,780	56,987,634,000
20/02/2014	10,500	-0.70 ▼	-6.25	11,200	11,400	10,500	11,455,130	120,278,865,000
19/02/2014	11,200	0.30 ▲	2.75	11,100	11,300	10,700	5,519,510	61,818,512,000
18/02/2014	10,900	0.10 ▲	0.93	10,800	11,100	10,700	5,170,100	56,354,090,000
17/02/2014	10,800	0.60 ▲	5.88	10,300	10,900	10,200	8,690,940	93,862,152,000
14/02/2014	10,200	0.00 ■■	0.00	10,300	10,400	10,000	3,963,590	40,428,618,000
13/02/2014	10,300	0.30 ▲	3.00	10,500	10,600	10,200	7,626,980	78,557,894,000
12/02/2014	10,000	0.60 ▲	6.38	9,500	10,000	9,300	9,267,080	92,670,800,000
11/02/2014	9,400	-0.20 ▼	-2.08	9,600	9,900	9,300	5,629,250	52,914,950,000
10/02/2014	9,600	0.00 ■■	0.00	9,700	9,700	9,500	4,008,640	38,482,944,000
07/02/2014	9,600	0.10 ▲	1.05	9,800	10,000	9,500	6,121,020	58,761,792,000
06/02/2014	9,500	0.60 ▲	6.74	9,200	9,500	9,100	5,233,940	49,722,430,000
27/01/2014	8,900	0.20 ▲	2.30	8,600	9,000	8,600	2,236,470	19,904,583,000
24/01/2014	8,700	-0.30 ▼	-3.33	9,000	9,100	8,700	2,812,060	24,464,922,000
23/01/2014	9,000	0.10 ▲	1.12	9,200	9,400	9,000	4,903,790	44,134,110,000
22/01/2014	8,900	0.50 ▲	5.95	8,900	8,900	8,800	5,089,610	45,297,529,000
21/01/2014	8,400	0.50 ▲	6.33	7,800	8,400	7,800	4,328,680	36,360,912,000
20/01/2014	7,900	-0.50 ▼	-5.95	8,300	8,500	7,900	5,998,620	47,389,098,000
17/01/2014	8,400	-0.20 ▼	-2.33	8,700	8,800	8,400	3,990,840	33,523,056,000
16/01/2014	8,600	-0.30 ▼	-3.37	8,900	8,900	8,600	2,980,960	25,636,256,000
15/01/2014	8,900	0.00 ■■	0.00	8,900	9,100	8,700	5,230,370	46,550,293,000
14/01/2014	8,900	0.00 ■■	0.00	8,900	9,100	8,800	4,174,430	37,152,427,000
13/01/2014	8,900	-0.20 ▼	-2.20	9,200	9,200	8,800	2,697,420	24,007,038,000
10/01/2014	9,100	0.00 ■■	0.00	9,200	9,400	9,100	3,839,260	34,937,266,000
09/01/2014	9,100	-0.10 ▼	-1.09	9,300	9,300	9,000	5,446,080	49,559,328,000
08/01/2014	9,200	-0.20 ▼	-2.13	9,400	9,600	9,200	5,855,460	53,870,232,000
07/01/2014	9,400	0.00 ■■	0.00	9,400	9,800	9,300	4,770,390	44,841,666,000
06/01/2014	9,400	-0.20 ▼	-2.08	9,500	9,600	9,100	4,785,300	44,981,820,000
03/01/2014	9,600	0.20 ▲	2.13	9,600	9,900	9,500	5,105,000	49,008,000,000
02/01/2014	9,400	0.60 ▲	6.82	9,300	9,400	8,800	7,450,310	70,032,914,000
31/12/2013	8,800	0.00 ■■	0.00	8,800	9,100	8,300	5,845,850	51,443,480,000
30/12/2013	8,800	-0.60 ▼	-6.38	9,300	9,500	8,800	9,589,440	84,387,072,000
27/12/2013	9,400	-0.70 ▼	-6.93	10,000	10,100	9,400	7,276,770	68,401,638,000
26/12/2013	10,100	-0.50 ▼	-4.72	10,400	10,800	10,100	3,810,760	38,488,676,000
25/12/2013	10,600	-0.40 ▼	-3.64	11,300	11,400	10,300	8,408,520	89,130,312,000
24/12/2013	11,000	0.70 ▲	6.80	9,600	11,000	9,600	13,022,330	143,245,630,000
23/12/2013	10,300	-0.70 ▼	-6.36	11,500	11,600	10,300	12,799,270	131,832,481,000
20/12/2013	11,000	-0.70 ▼	-5.98	12,000	12,500	11,000	6,327,730	69,605,030,000
19/12/2013	11,700	0.70 ▲	6.36	11,300	11,700	11,200	4,537,680	53,090,856,000
18/12/2013	11,000	0.70 ▲	6.80	10,500	11,000	10,300	5,544,290	60,987,190,000
17/12/2013	10,300	0.40 ▲	4.04	10,000	10,300	9,700	7,950,930	81,894,579,000
16/12/2013	9,900	0.10 ▲	1.02	10,100	10,400	9,800	6,344,470	62,810,253,000
13/12/2013	9,800	0.60 ▲	6.52	9,400	9,800	9,300	7,256,560	71,114,288,000
12/12/2013	9,200	0.60 ▲	6.98	8,600	9,200	8,600	5,695,770	52,401,084,000
11/12/2013	8,600	0.00 ■■	0.00	8,600	8,900	8,400	6,965,870	59,906,482,000
10/12/2013	8,600	0.50 ▲	6.17	8,200	8,600	8,100	11,339,720	97,521,592,000
09/12/2013	8,100	-0.10 ▼	-1.22	8,300	8,400	8,000	6,037,970	48,907,557,000
06/12/2013	8,200	0.20 ▲	2.50	8,100	8,300	8,000	4,049,460	33,205,572,000
05/12/2013	8,000	0.10 ▲	1.27	7,900	8,100	7,800	6,044,220	48,353,760,000
04/12/2013	7,900	-0.10 ▼	-1.25	8,000	8,100	7,700	5,838,760	46,126,204,000
03/12/2013	8,000	0.30 ▲	3.90	7,900	8,200	7,900	6,855,210	54,841,680,000
02/12/2013	7,700	0.50 ▲	6.94	7,200	7,700	7,100	11,385,050	87,664,885,000
29/11/2013	7,200	-0.20 ▼	-2.70	7,600	7,800	7,200	8,039,100	57,881,520,000
28/11/2013	7,400	0.40 ▲	5.71	7,100	7,400	7,100	6,118,040	45,273,496,000
27/11/2013	7,000	0.40 ▲	6.06	6,700	7,000	6,700	12,035,910	84,251,370,000
26/11/2013	6,600	0.00 ■■	0.00	6,600	6,800	6,400	4,122,660	27,209,556,000
25/11/2013	6,600	0.00 ■■	0.00	6,700	6,900	6,600	7,375,890	48,680,874,000
22/11/2013	6,600	0.40 ▲	6.45	6,300	6,600	6,200	7,655,160	50,524,056,000
21/11/2013	6,200	-0.20 ▼	-3.12	6,500	6,800	6,200	9,043,860	56,071,932,000
20/11/2013	6,400	0.30 ▲	4.92	6,000	6,400	6,000	7,013,020	44,883,328,000
19/11/2013	6,100	0.30 ▲	5.17	6,000	6,200	5,900	9,349,040	57,029,144,000
18/11/2013	5,800	0.30 ▲	5.45	5,600	5,800	5,600	4,403,920	25,542,736,000
15/11/2013	5,500	0.30 ▲	5.77	5,300	5,500	5,200	11,768,330	64,725,815,000
14/11/2013	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	2,390,830	12,432,316,000
13/11/2013	5,300	0.10 ▲	1.92	5,200	5,400	5,200	3,391,760	17,976,328,000
12/11/2013	5,200	-0.10 ▼	-1.89	5,400	5,600	5,200	8,121,050	42,229,460,000
11/11/2013	5,300	0.30 ▲	6.00	5,000	5,300	5,000	6,135,250	32,516,825,000
08/11/2013	5,000	0.00 ■■	0.00	5,100	5,100	4,900	2,141,780	10,708,900,000
07/11/2013	5,000	-0.10 ▼	-1.96	5,100	5,200	5,000	3,350,190	16,750,950,000
06/11/2013	5,100	0.00 ■■	0.00	5,100	5,200	5,000	3,718,000	18,961,800,000
05/11/2013	5,100	0.20 ▲	4.08	4,900	5,100	4,900	4,299,080	21,925,308,000
04/11/2013	4,900	0.10 ▲	2.08	4,800	5,000	4,800	2,521,610	12,355,889,000
01/11/2013	4,800	0.00 ■■	0.00	4,800	4,900	4,800	865,160	4,152,768,000
31/10/2013	4,800	0.00 ■■	0.00	4,800	4,900	4,700	976,570	4,687,536,000
30/10/2013	4,800	0.00 ■■	0.00	4,800	4,900	4,800	341,090	1,637,232,000
29/10/2013	4,800	-0.10 ▼	-2.04	4,900	4,900	4,800	1,817,160	8,722,368,000
28/10/2013	4,900	0.00 ■■	0.00	4,900	5,000	4,800	1,092,510	5,353,299,000
25/10/2013	4,900	0.00 ■■	0.00	4,900	5,000	4,900	1,542,680	7,559,132,000
24/10/2013	4,900	-0.20 ▼	-3.92	5,000	5,100	4,900	2,362,040	11,573,996,000
23/10/2013	5,100	0.10 ▲	2.00	5,100	5,100	4,900	2,651,780	13,524,078,000
22/10/2013	5,000	0.00 ■■	0.00	5,000	5,100	4,900	2,072,910	10,364,550,000
21/10/2013	5,000	0.10 ▲	2.04	5,100	5,200	5,000	5,143,990	25,719,950,000
18/10/2013	4,900	0.10 ▲	2.08	4,800	5,000	4,800	1,791,020	8,775,998,000
17/10/2013	4,800	-0.10 ▼	-2.04	4,900	5,000	4,800	1,389,930	6,671,664,000
16/10/2013	4,900	0.10 ▲	2.08	4,900	5,000	4,800	2,264,560	11,096,344,000
15/10/2013	4,800	0.00 ■■	0.00	4,800	4,900	4,700	1,491,420	7,158,816,000
14/10/2013	4,800	0.00 ■■	0.00	4,900	4,900	4,700	1,580,500	7,586,400,000
11/10/2013	4,800	-0.20 ▼	-4.00	5,000	5,100	4,800	2,937,380	14,099,424,000
10/10/2013	5,000	0.00 ■■	0.00	5,000	5,100	4,900	3,663,140	18,315,700,000
09/10/2013	5,000	-0.10 ▼	-1.96	5,000	5,100	4,900	2,651,140	13,255,700,000
08/10/2013	5,100	0.00 ■■	0.00	5,100	5,200	5,000	2,717,480	13,859,148,000
07/10/2013	5,100	0.20 ▲	4.08	5,000	5,200	5,000	4,263,250	21,742,575,000
04/10/2013	4,900	-0.20 ▼	-3.92	5,000	5,100	4,900	3,768,650	18,466,385,000
03/10/2013	5,100	0.10 ▲	2.00	5,000	5,200	4,900	5,324,450	27,154,695,000
02/10/2013	5,000	0.30 ▲	6.38	4,700	5,000	4,700	7,238,920	36,194,600,000
01/10/2013	4,700	-0.10 ▼	-2.08	4,800	4,900	4,600	3,903,500	18,346,450,000
30/09/2013	4,800	0.10 ▲	2.13	4,700	4,800	4,600	4,274,020	20,515,296,000
27/09/2013	4,700	-0.10 ▼	-2.08	4,800	4,900	4,700	2,397,880	11,270,036,000
26/09/2013	4,800	0.00 ■■	0.00	4,800	5,000	4,800	1,988,590	9,545,232,000
25/09/2013	4,800	0.10 ▲	2.13	4,700	5,000	4,700	4,123,880	19,794,624,000
24/09/2013	4,700	0.00 ■■	0.00	4,600	4,800	4,600	2,604,360	12,240,492,000
23/09/2013	4,700	0.20 ▲	4.44	4,500	4,700	4,500	1,830,890	8,605,183,000
20/09/2013	4,500	0.00 ■■	0.00	4,600	4,700	4,500	1,500,130	6,750,585,000
19/09/2013	4,500	0.00 ■■	0.00	4,600	4,700	4,500	1,193,770	5,371,965,000
18/09/2013	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	1,205,050	5,422,725,000
17/09/2013	4,700	0.10 ▲	2.17	4,700	4,800	4,600	2,998,010	14,090,647,000
16/09/2013	4,600	-0.10 ▼	-2.13	4,700	4,800	4,600	1,014,780	4,667,988,000
13/09/2013	4,700	-0.10 ▼	-2.08	4,900	4,900	4,700	1,551,700	7,292,990,000
12/09/2013	4,800	0.30 ▲	6.67	4,500	4,800	4,500	3,476,120	16,685,376,000
11/09/2013	4,500	0.10 ▲	2.27	4,400	4,600	4,400	1,789,560	8,053,020,000
10/09/2013	4,400	0.00 ■■	0.00	4,400	4,500	4,300	1,383,520	6,087,488,000
09/09/2013	4,400	-0.20 ▼	-4.35	4,600	4,600	4,300	1,730,460	7,614,024,000
06/09/2013	4,600	0.00 ■■	0.00	4,600	4,700	4,500	916,270	4,214,842,000
05/09/2013	4,600	0.00 ■■	0.00	4,600	4,700	4,500	1,150,650	5,292,990,000
04/09/2013	4,600	0.00 ■■	0.00	4,600	4,700	4,500	2,227,360	10,245,856,000
03/09/2013	4,600	-0.20 ▼	-4.17	4,700	4,800	4,600	1,249,040	5,745,584,000
30/08/2013	4,800	0.10 ▲	2.13	4,700	4,800	4,600	1,502,520	7,212,096,000
29/08/2013	4,700	-0.20 ▼	-4.08	4,800	4,900	4,700	1,417,320	6,661,404,000
28/08/2013	4,900	-0.10 ▼	-2.00	5,000	5,000	4,700	4,005,220	19,625,578,000
27/08/2013	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	1,544,560	7,722,800,000
26/08/2013	5,200	0.00 ■■	0.00	5,200	5,300	5,100	2,312,360	12,024,272,000
23/08/2013	5,200	0.00 ■■	0.00	5,300	5,400	5,100	2,517,690	13,091,988,000
22/08/2013	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	1,381,040	7,181,408,000
21/08/2013	5,300	-0.10 ▼	-1.85	5,400	5,400	5,300	2,306,020	12,221,906,000
20/08/2013	5,400	-0.10 ▼	-1.82	5,500	5,500	5,300	1,980,410	10,694,214,000
19/08/2013	5,500	0.10 ▲	1.85	5,400	5,600	5,300	3,080,220	16,941,210,000
16/08/2013	5,400	-0.10 ▼	-1.82	5,500	5,500	5,400	2,409,140	13,009,356,000
15/08/2013	5,500	0.20 ▲	3.77	5,300	5,500	5,300	2,899,730	15,948,515,000
14/08/2013	5,300	0.00 ■■	0.00	5,200	5,400	5,200	2,281,280	12,090,784,000
13/08/2013	5,300	0.00 ■■	0.00	5,300	5,500	5,300	3,337,950	17,691,135,000
12/08/2013	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	2,545,310	13,490,143,000
09/08/2013	5,500	0.00 ■■	0.00	5,500	5,600	5,400	1,746,500	9,605,750,000
08/08/2013	5,500	-0.10 ▼	-1.79	5,600	5,700	5,500	1,647,020	9,058,610,000
07/08/2013	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	3,555,620	19,911,472,000
06/08/2013	5,700	0.00 ■■	0.00	5,700	5,800	5,600	4,434,600	25,277,220,000
05/08/2013	0	0.00 ■■	0.00	0	0	0	0	0
02/08/2013	0	0.00 ■■	0.00	0	0	0	0	0
01/08/2013	0	0.00 ■■	0.00	0	0	0	0	0
31/07/2013	0	0.00 ■■	0.00	0	0	0	0	0
30/07/2013	0	-5.40 ▼	-100.00	0	0	0	0	0
29/07/2013	5,400	-0.20 ▼	-3.57	5,500	5,600	5,400	2,464,500	13,308,300,000
26/07/2013	5,600	0.20 ▲	3.70	5,400	5,700	5,400	3,297,400	18,465,440,000
25/07/2013	5,400	0.20 ▲	3.85	4,700	5,400	4,700	2,146,700	11,592,180,000
24/07/2013	5,200	-0.20 ▼	-3.70	4,900	5,500	4,900	2,249,100	11,695,320,000
23/07/2013	5,400	-0.10 ▼	-1.82	5,000	5,600	5,000	1,382,800	7,467,120,000
22/07/2013	5,500	0.10 ▲	1.85	5,400	5,600	5,300	2,762,500	15,193,750,000
19/07/2013	5,400	-0.20 ▼	-3.57	5,600	5,700	5,400	4,872,100	26,309,340,000
18/07/2013	5,600	-0.10 ▼	-1.75	5,600	5,700	5,500	1,882,900	10,544,240,000
17/07/2013	5,700	0.00 ■■	0.00	5,700	5,800	5,600	2,380,200	13,567,140,000
16/07/2013	5,700	-0.10 ▼	-1.72	5,700	5,800	5,700	3,309,300	18,863,010,000
15/07/2013	5,800	0.00 ■■	0.00	5,900	5,900	5,700	2,356,600	13,668,280,000
12/07/2013	5,800	0.10 ▲	1.75	5,800	6,000	5,600	3,921,400	22,744,120,000
11/07/2013	6,200	0.10 ▲	1.64	6,100	6,200	5,900	4,008,500	24,852,700,000
10/07/2013	6,100	-0.20 ▼	-3.17	6,200	6,300	6,000	5,150,300	31,416,830,000
09/07/2013	6,300	0.00 ■■	0.00	6,200	6,300	6,100	3,723,100	23,455,530,000
08/07/2013	6,300	0.10 ▲	1.61	6,200	6,400	6,200	4,671,500	29,430,450,000
05/07/2013	6,200	-0.20 ▼	-3.12	6,400	6,500	6,200	6,238,700	38,679,940,000
04/07/2013	6,400	-0.30 ▼	-4.48	6,700	6,700	6,300	5,883,900	37,656,960,000
03/07/2013	6,700	0.20 ▲	3.08	6,500	6,700	6,400	8,126,100	54,444,870,000
02/07/2013	6,500	0.10 ▲	1.56	6,200	6,500	6,200	3,128,400	20,334,600,000
01/07/2013	6,400	-0.10 ▼	-1.54	5,800	6,400	5,800	3,846,700	24,618,880,000
28/06/2013	6,500	0.10 ▲	1.56	6,500	6,700	6,400	5,258,300	34,178,950,000
27/06/2013	6,400	0.20 ▲	3.23	6,200	6,500	6,200	4,238,800	27,128,320,000
26/06/2013	6,200	-0.20 ▼	-3.12	5,800	6,500	5,800	5,333,500	33,067,700,000
25/06/2013	6,400	-0.40 ▼	-5.88	6,700	6,900	6,200	5,090,100	32,576,640,000
24/06/2013	6,800	-0.10 ▼	-1.45	7,000	7,000	6,600	6,894,200	46,880,560,000
21/06/2013	6,900	-0.20 ▼	-2.82	6,900	7,200	6,800	4,962,500	34,241,250,000
20/06/2013	7,100	-0.30 ▼	-4.05	7,300	7,500	7,000	3,967,000	28,165,700,000
19/06/2013	7,400	0.10 ▲	1.37	7,700	8,000	7,300	4,313,800	31,922,120,000
18/06/2013	7,300	0.70 ▲	10.61	6,600	7,300	6,500	4,801,500	35,050,950,000
17/06/2013	6,600	-0.60 ▼	-8.33	7,200	7,200	6,600	2,462,300	16,251,180,000
14/06/2013	7,200	-0.20 ▼	-2.70	7,400	7,400	7,200	571,700	4,116,240,000
13/06/2013	7,400	0.10 ▲	1.37	7,300	7,400	7,100	1,025,900	7,591,660,000
12/06/2013	7,300	-0.20 ▼	-2.67	7,600	7,600	7,200	712,900	5,204,170,000
11/06/2013	7,500	0.30 ▲	4.17	7,300	7,700	7,200	2,005,600	15,042,000,000
10/06/2013	7,200	0.20 ▲	2.86	7,000	7,300	6,800	1,024,000	7,372,800,000
07/06/2013	7,000	0.00 ■■	0.00	7,000	7,100	6,900	604,900	4,234,300,000
06/06/2013	7,000	-0.10 ▼	-1.41	7,000	7,100	6,900	566,300	3,964,100,000
05/06/2013	7,100	0.30 ▲	4.41	6,800	7,100	6,700	710,400	5,043,840,000
04/06/2013	6,800	-0.30 ▼	-4.23	7,100	7,200	6,800	791,600	5,382,880,000
03/06/2013	7,100	-0.10 ▼	-1.39	7,200	7,300	7,100	728,800	5,174,480,000
31/05/2013	7,200	-0.20 ▼	-2.70	7,500	7,700	7,200	943,000	6,789,600,000
30/05/2013	7,400	0.10 ▲	1.37	7,300	7,600	7,100	1,111,200	8,222,880,000
29/05/2013	7,300	0.30 ▲	4.29	7,000	7,700	7,000	2,111,300	15,412,490,000
28/05/2013	7,000	0.20 ▲	2.94	6,800	7,100	6,700	1,160,400	8,122,800,000
27/05/2013	6,800	0.20 ▲	3.03	6,600	7,000	6,600	1,209,800	8,226,640,000
24/05/2013	6,600	-0.10 ▼	-1.49	6,700	6,800	6,500	350,500	2,313,300,000
23/05/2013	6,700	0.10 ▲	1.52	6,600	6,900	6,500	1,342,900	8,997,430,000
22/05/2013	6,600	0.00 ■■	0.00	6,600	6,800	6,500	597,300	3,942,180,000
21/05/2013	6,600	0.20 ▲	3.12	6,300	6,700	6,300	753,100	4,970,460,000
20/05/2013	6,400	0.00 ■■	0.00	6,400	6,500	6,300	582,200	3,726,080,000
17/05/2013	6,400	0.00 ■■	0.00	6,500	6,500	6,400	448,100	2,867,840,000
16/05/2013	6,400	0.00 ■■	0.00	6,500	6,600	6,400	608,200	3,892,480,000
15/05/2013	6,400	0.00 ■■	0.00	6,400	6,500	6,300	234,000	1,497,600,000
14/05/2013	6,400	-0.20 ▼	-3.03	6,600	6,600	6,300	444,100	2,842,240,000
13/05/2013	6,600	0.10 ▲	1.54	6,500	6,700	6,500	607,500	4,009,500,000
10/05/2013	6,500	-0.10 ▼	-1.52	6,700	6,700	6,500	409,500	2,661,750,000
09/05/2013	6,600	0.20 ▲	3.12	6,400	6,700	6,400	506,100	3,340,260,000
08/05/2013	6,400	-0.20 ▼	-3.03	6,600	6,700	6,400	565,200	3,617,280,000
07/05/2013	6,600	-0.30 ▼	-4.35	6,800	7,000	6,500	712,600	4,703,160,000
06/05/2013	6,900	0.50 ▲	7.81	6,500	7,000	6,400	965,100	6,659,190,000
03/05/2013	6,400	0.30 ▲	4.92	6,100	6,500	6,100	750,900	4,805,760,000
02/05/2013	6,100	0.00 ■■	0.00	6,100	6,200	6,100	266,600	1,626,260,000
26/04/2013	6,100	-0.10 ▼	-1.61	6,300	6,300	6,100	332,300	2,027,030,000
25/04/2013	6,200	0.00 ■■	0.00	6,200	6,400	6,100	564,400	3,499,280,000
24/04/2013	6,200	0.10 ▲	1.64	6,100	6,200	6,100	337,100	2,090,020,000
23/04/2013	6,100	-0.10 ▼	-1.61	6,100	6,300	6,100	335,400	2,045,940,000
22/04/2013	6,200	-0.10 ▼	-1.59	6,300	6,300	6,100	253,200	1,569,840,000
18/04/2013	6,300	0.20 ▲	3.28	6,200	6,500	6,100	1,188,700	7,488,810,000
17/04/2013	6,100	0.00 ■■	0.00	6,200	6,200	6,000	291,100	1,775,710,000
16/04/2013	6,100	0.00 ■■	0.00	6,100	6,200	5,900	642,300	3,918,030,000
15/04/2013	6,100	-0.30 ▼	-4.69	6,600	6,600	6,000	692,900	4,226,690,000
12/04/2013	6,400	-0.20 ▼	-3.03	6,700	6,700	6,400	511,300	3,272,320,000
11/04/2013	6,600	0.00 ■■	0.00	6,500	6,700	6,500	402,300	2,655,180,000
10/04/2013	6,600	0.00 ■■	0.00	6,700	6,900	6,500	927,800	6,123,480,000
09/04/2013	6,600	0.00 ■■	0.00	6,100	6,800	6,100	584,100	3,855,060,000
08/04/2013	6,600	-0.20 ▼	-2.94	6,700	6,900	6,600	662,100	4,369,860,000
05/04/2013	6,800	0.10 ▲	1.49	6,700	6,800	6,600	588,600	4,002,480,000
04/04/2013	6,700	-0.20 ▼	-2.90	6,900	6,900	6,600	924,200	6,192,140,000
03/04/2013	6,900	-0.10 ▼	-1.43	7,000	7,100	6,700	1,080,000	7,452,000,000
02/04/2013	7,000	0.00 ■■	0.00	7,300	7,400	6,900	1,406,400	9,844,800,000
01/04/2013	7,000	0.50 ▲	7.69	6,500	7,000	6,400	1,572,700	11,008,900,000
29/03/2013	6,500	-0.10 ▼	-1.52	6,500	6,600	6,000	1,846,900	12,004,850,000
28/03/2013	6,600	-0.30 ▼	-4.35	6,800	6,900	6,500	1,427,100	9,418,860,000
27/03/2013	6,900	0.00 ■■	0.00	6,800	6,900	6,700	922,100	6,362,490,000
26/03/2013	6,900	-0.10 ▼	-1.43	6,900	7,100	6,800	584,800	4,035,120,000
25/03/2013	7,000	0.10 ▲	1.45	6,800	7,000	6,800	603,400	4,223,800,000
22/03/2013	6,900	-0.20 ▼	-2.82	7,100	7,200	6,800	970,500	6,696,450,000
21/03/2013	7,100	0.00 ■■	0.00	7,100	7,300	7,000	766,600	5,442,860,000
20/03/2013	7,100	0.00 ■■	0.00	7,100	7,300	7,000	774,400	5,498,240,000
19/03/2013	7,100	0.00 ■■	0.00	7,100	7,200	7,000	885,100	6,284,210,000
18/03/2013	7,100	-0.20 ▼	-2.74	7,400	7,400	7,100	1,046,000	7,426,600,000
15/03/2013	7,300	0.00 ■■	0.00	7,300	7,400	7,100	1,213,700	8,860,010,000
14/03/2013	7,300	0.10 ▲	1.39	7,300	7,400	7,100	998,800	7,291,240,000
13/03/2013	7,200	-0.40 ▼	-5.26	7,600	7,700	7,200	1,380,900	9,942,480,000
12/03/2013	7,600	0.20 ▲	2.70	7,600	7,800	7,200	2,799,700	21,277,720,000
11/03/2013	7,400	0.60 ▲	8.82	6,800	7,400	6,800	1,406,200	10,405,880,000
08/03/2013	6,800	0.00 ■■	0.00	6,700	7,000	6,700	752,100	5,114,280,000
07/03/2013	6,800	-0.20 ▼	-2.86	7,100	7,100	6,600	1,737,700	11,816,360,000
06/03/2013	7,000	0.20 ▲	2.94	6,700	7,200	6,700	822,000	5,754,000,000
05/03/2013	6,800	-0.60 ▼	-8.11	7,400	7,400	6,700	1,250,600	8,504,080,000
04/03/2013	7,400	-0.80 ▼	-9.76	8,100	8,200	7,400	2,594,400	19,198,560,000
01/03/2013	8,200	0.10 ▲	1.23	8,100	8,400	7,800	2,133,100	17,491,420,000
28/02/2013	8,100	-0.10 ▼	-1.22	8,200	8,500	8,100	1,481,700	12,001,770,000
27/02/2013	8,200	0.10 ▲	1.23	8,100	8,300	7,800	1,237,000	10,143,400,000
26/02/2013	8,100	-0.90 ▼	-10.00	9,000	9,000	8,100	2,446,500	19,816,650,000
25/02/2013	9,000	0.60 ▲	7.14	8,500	9,200	8,400	1,688,500	15,196,500,000
22/02/2013	8,400	0.80 ▲	10.53	7,500	8,400	7,500	3,341,500	28,068,600,000
21/02/2013	7,600	0.00 ■■	0.00	7,700	8,300	7,500	4,330,500	32,911,800,000
20/02/2013	7,600	0.10 ▲	1.33	7,400	7,700	7,400	1,482,100	11,263,960,000
19/02/2013	7,500	0.00 ■■	0.00	7,500	7,600	7,400	1,002,400	7,518,000,000
18/02/2013	7,500	0.10 ▲	1.35	7,400	7,600	7,300	1,240,800	9,306,000,000
08/02/2013	7,400	0.10 ▲	1.37	7,400	7,600	7,300	1,171,000	8,665,400,000
07/02/2013	7,300	0.10 ▲	1.39	7,200	7,400	7,100	1,158,900	8,459,970,000
06/02/2013	7,200	0.20 ▲	2.86	7,100	7,200	7,000	944,000	6,796,800,000
05/02/2013	7,000	0.20 ▲	2.94	6,800	7,100	6,700	1,122,700	7,858,900,000
04/02/2013	6,800	0.10 ▲	1.49	6,800	6,900	6,700	816,100	5,549,480,000
01/02/2013	6,700	0.00 ■■	0.00	6,700	6,800	6,600	388,000	2,599,600,000
31/01/2013	6,700	-0.20 ▼	-2.90	6,800	6,900	6,600	992,800	6,651,760,000
30/01/2013	6,900	0.00 ■■	0.00	7,000	7,100	6,900	1,343,600	9,270,840,000
29/01/2013	6,900	0.00 ■■	0.00	7,000	7,200	6,900	915,100	6,314,190,000
28/01/2013	6,900	0.10 ▲	1.47	6,800	7,300	6,800	1,737,600	11,989,440,000
25/01/2013	6,800	0.00 ■■	0.00	6,800	6,900	6,500	1,259,200	8,562,560,000
24/01/2013	6,800	0.40 ▲	6.25	6,600	6,800	6,400	611,800	4,160,240,000
23/01/2013	6,400	-0.10 ▼	-1.54	6,600	6,600	6,300	716,600	4,586,240,000
22/01/2013	6,500	-0.30 ▼	-4.41	6,800	6,900	6,300	1,131,400	7,354,100,000
21/01/2013	6,800	-0.10 ▼	-1.45	6,900	7,000	6,700	599,400	4,075,920,000
18/01/2013	6,900	-0.10 ▼	-1.43	6,900	7,100	6,800	1,236,800	8,533,920,000
17/01/2013	7,000	-0.20 ▼	-2.78	7,300	7,500	7,000	1,366,500	9,565,500,000
16/01/2013	7,200	-0.20 ▼	-2.70	7,800	7,800	7,200	1,824,300	13,134,960,000
15/01/2013	7,400	0.60 ▲	8.82	6,800	7,400	6,800	2,801,000	20,727,400,000
14/01/2013	6,800	0.00 ■■	0.00	6,800	6,900	6,600	1,127,600	7,667,680,000
11/01/2013	6,800	0.00 ■■	0.00	6,900	7,100	6,700	1,280,100	8,704,680,000
10/01/2013	6,800	-0.10 ▼	-1.45	6,900	7,000	6,500	2,345,000	15,946,000,000
09/01/2013	6,900	-0.50 ▼	-6.76	7,500	7,600	6,900	3,177,300	21,923,370,000
08/01/2013	7,400	0.30 ▲	4.23	6,900	7,500	6,900	2,441,600	18,067,840,000
07/01/2013	7,100	-0.50 ▼	-6.58	7,600	7,800	7,100	3,502,600	24,868,460,000
04/01/2013	7,600	-0.10 ▼	-1.30	7,600	7,700	7,300	2,527,900	19,212,040,000
03/01/2013	7,700	0.40 ▲	5.48	7,500	7,800	7,100	3,273,500	25,205,950,000
02/01/2013	7,300	0.30 ▲	4.29	7,000	7,300	6,800	3,059,800	22,336,540,000
28/12/2012	7,000	0.30 ▲	4.48	6,700	7,000	6,500	1,401,300	9,809,100,000
27/12/2012	6,700	0.10 ▲	1.52	6,800	7,000	6,600	2,104,900	14,102,830,000
26/12/2012	6,600	0.30 ▲	4.76	6,300	6,600	6,300	3,210,100	21,186,660,000
25/12/2012	6,300	0.20 ▲	3.28	6,200	6,400	6,200	1,442,800	9,089,640,000
24/12/2012	6,100	0.10 ▲	1.67	6,000	6,200	6,000	903,000	5,508,300,000
21/12/2012	6,000	-0.20 ▼	-3.23	5,800	6,200	5,800	1,338,000	8,028,000,000
20/12/2012	6,200	-0.10 ▼	-1.59	6,200	6,400	6,200	1,840,300	11,409,860,000
19/12/2012	6,300	0.20 ▲	3.28	6,300	6,400	6,100	1,770,400	11,153,520,000
18/12/2012	6,100	0.00 ■■	0.00	5,900	6,500	5,700	2,337,700	14,259,970,000
17/12/2012	6,100	-0.40 ▼	-6.15	6,100	6,200	6,100	4,019,000	24,515,900,000
14/12/2012	6,500	-0.40 ▼	-5.80	6,800	7,000	6,500	1,263,600	8,213,400,000
13/12/2012	6,900	0.20 ▲	2.99	7,000	7,100	6,700	1,219,200	8,412,480,000
12/12/2012	6,700	0.30 ▲	4.69	6,300	6,700	6,300	1,196,300	8,015,210,000
11/12/2012	6,400	-0.20 ▼	-3.03	6,600	6,600	6,200	1,646,100	10,535,040,000
10/12/2012	6,600	0.40 ▲	6.45	6,300	6,700	6,300	893,200	5,895,120,000
07/12/2012	6,200	0.00 ■■	0.00	6,200	6,500	6,200	619,300	3,839,660,000
06/12/2012	6,200	-0.20 ▼	-3.12	6,300	6,300	6,100	543,600	3,370,320,000
05/12/2012	6,400	0.10 ▲	1.59	6,400	6,600	6,200	805,100	5,152,640,000
04/12/2012	6,300	0.40 ▲	6.78	5,900	6,300	5,900	544,400	3,429,720,000
03/12/2012	5,900	0.00 ■■	0.00	5,900	6,000	5,800	233,800	1,379,420,000
30/11/2012	5,900	-0.10 ▼	-1.67	6,000	6,000	5,800	371,800	2,193,620,000
29/11/2012	6,000	0.10 ▲	1.69	6,000	6,000	5,900	268,100	1,608,600,000
28/11/2012	5,900	0.00 ■■	0.00	5,900	6,000	5,800	269,300	1,588,870,000
27/11/2012	5,900	-0.10 ▼	-1.67	6,000	6,100	5,900	311,500	1,837,850,000
26/11/2012	6,000	-0.10 ▼	-1.64	6,100	6,100	5,800	390,600	2,343,600,000
23/11/2012	6,100	-0.10 ▼	-1.61	6,200	6,300	6,100	593,800	3,622,180,000
22/11/2012	6,200	0.10 ▲	1.64	6,100	6,300	6,100	383,200	2,375,840,000
21/11/2012	6,100	-0.20 ▼	-3.17	6,300	6,300	6,000	654,700	3,993,670,000
20/11/2012	6,300	0.10 ▲	1.61	6,200	6,400	6,100	549,400	3,461,220,000
19/11/2012	6,200	0.00 ■■	0.00	6,200	6,400	6,200	417,000	2,585,400,000
16/11/2012	6,200	0.10 ▲	1.64	6,100	6,300	6,000	522,200	3,237,640,000
15/11/2012	6,100	-0.30 ▼	-4.69	6,400	6,400	6,100	843,600	5,145,960,000
14/11/2012	6,400	-0.10 ▼	-1.54	6,500	6,700	6,300	743,600	4,759,040,000
13/11/2012	6,500	0.10 ▲	1.56	6,600	6,800	6,400	1,417,400	9,213,100,000
12/11/2012	6,400	0.30 ▲	4.92	6,000	6,400	6,000	791,500	5,065,600,000
09/11/2012	6,100	0.00 ■■	0.00	6,100	6,100	5,800	700,200	4,271,220,000
08/11/2012	6,100	0.20 ▲	3.39	6,300	6,300	5,900	1,174,300	7,163,230,000
07/11/2012	5,900	0.30 ▲	5.36	5,600	5,900	5,600	565,700	3,337,630,000
06/11/2012	5,600	-0.30 ▼	-5.08	5,600	5,900	5,500	1,374,700	7,698,320,000
05/11/2012	5,900	-0.40 ▼	-6.35	5,900	6,200	5,900	760,300	4,485,770,000
02/11/2012	6,300	-0.50 ▼	-7.35	6,500	6,600	6,300	863,500	5,440,050,000
01/11/2012	6,800	0.40 ▲	6.25	6,500	6,800	6,400	713,600	4,852,480,000
31/10/2012	6,400	0.10 ▲	1.59	6,200	6,600	6,000	757,500	4,848,000,000
30/10/2012	6,300	-0.40 ▼	-5.97	6,600	6,800	6,300	1,342,200	8,455,860,000
29/10/2012	6,700	-0.20 ▼	-2.90	6,800	7,000	6,600	921,400	6,173,380,000
26/10/2012	6,900	0.10 ▲	1.47	6,700	7,200	6,700	891,500	6,151,350,000
25/10/2012	6,800	-0.30 ▼	-4.23	7,100	7,200	6,700	1,244,800	8,464,640,000
24/10/2012	7,100	-0.50 ▼	-6.58	7,600	7,600	7,100	1,587,900	11,274,090,000
23/10/2012	7,600	0.20 ▲	2.70	7,300	7,700	7,200	1,105,900	8,404,840,000
22/10/2012	7,400	-0.50 ▼	-6.33	7,800	7,800	7,400	1,682,700	12,451,980,000
19/10/2012	7,900	0.20 ▲	2.60	7,700	8,200	7,600	2,222,900	17,560,910,000
18/10/2012	7,700	0.50 ▲	6.94	7,200	7,700	7,000	1,572,400	12,107,480,000
17/10/2012	7,200	0.10 ▲	1.41	7,200	7,500	7,100	1,176,600	8,471,520,000
16/10/2012	7,100	0.40 ▲	5.97	6,300	7,100	6,300	1,376,100	9,770,310,000
15/10/2012	6,700	-0.40 ▼	-5.63	6,900	7,000	6,700	792,800	5,311,760,000
12/10/2012	7,100	-0.50 ▼	-6.58	7,600	7,700	7,100	1,314,900	9,335,790,000
11/10/2012	7,600	0.40 ▲	5.56	7,100	7,700	7,100	1,423,200	10,816,320,000
10/10/2012	7,200	0.40 ▲	5.88	7,000	7,200	6,500	1,947,500	14,022,000,000
09/10/2012	6,800	0.40 ▲	6.25	6,800	6,800	6,500	1,402,700	9,538,360,000
08/10/2012	6,400	0.40 ▲	6.67	6,400	6,400	5,900	399,500	2,556,800,000
05/10/2012	6,000	0.30 ▲	5.26	5,700	6,000	5,500	1,820,300	10,921,800,000
04/10/2012	5,700	0.30 ▲	5.56	5,400	5,700	5,300	893,700	5,094,090,000
03/10/2012	5,400	0.30 ▲	5.88	5,400	5,400	5,100	775,500	4,187,700,000
02/10/2012	5,100	0.30 ▲	6.25	4,600	5,100	4,500	2,423,100	12,357,810,000
01/10/2012	4,800	-0.30 ▼	-5.88	5,000	5,100	4,800	364,500	1,749,600,000
28/09/2012	5,100	-0.30 ▼	-5.56	5,300	5,400	5,100	593,600	3,027,360,000
27/09/2012	5,400	-0.40 ▼	-6.90	5,900	5,900	5,400	858,400	4,635,360,000
26/09/2012	5,800	0.10 ▲	1.75	5,600	5,800	5,400	616,500	3,575,700,000
25/09/2012	5,700	0.10 ▲	1.79	5,500	5,700	5,300	347,700	1,981,890,000
24/09/2012	5,600	-0.40 ▼	-6.67	5,900	6,000	5,600	763,300	4,274,480,000
21/09/2012	6,000	0.00 ■■	0.00	5,900	6,300	5,900	865,100	5,190,600,000
20/09/2012	6,000	-0.40 ▼	-6.25	6,300	6,500	6,000	1,147,100	6,882,600,000
19/09/2012	6,400	-0.30 ▼	-4.48	6,600	6,800	6,300	1,454,500	9,308,800,000
18/09/2012	6,700	-0.40 ▼	-5.63	7,000	7,200	6,700	656,000	4,395,200,000
17/09/2012	7,100	-0.20 ▼	-2.74	7,100	7,300	7,000	385,200	2,734,920,000
14/09/2012	7,300	0.30 ▲	4.29	6,700	7,300	6,700	593,500	4,332,550,000
13/09/2012	7,000	0.20 ▲	2.94	6,700	7,000	6,700	394,400	2,760,800,000
12/09/2012	6,800	0.40 ▲	6.25	6,400	6,800	6,400	553,600	3,764,480,000
11/09/2012	6,400	-0.40 ▼	-5.88	6,600	6,800	6,400	423,000	2,707,200,000
10/09/2012	6,800	-0.50 ▼	-6.85	7,200	7,400	6,800	704,100	4,787,880,000
07/09/2012	7,300	0.20 ▲	2.82	7,000	7,300	7,000	586,600	4,282,180,000
06/09/2012	7,100	-0.30 ▼	-4.05	7,300	7,400	7,100	635,300	4,510,630,000
05/09/2012	7,400	0.20 ▲	2.78	7,300	7,700	7,100	638,600	4,725,640,000
04/09/2012	7,200	0.40 ▲	5.88	6,700	7,200	6,700	945,600	6,808,320,000
31/08/2012	6,800	-0.40 ▼	-5.56	7,000	7,200	6,800	626,200	4,258,160,000
30/08/2012	7,200	-0.30 ▼	-4.00	7,300	7,600	7,000	918,500	6,613,200,000
29/08/2012	7,500	0.00 ■■	0.00	7,300	7,800	7,300	727,800	5,458,500,000
28/08/2012	7,500	-0.50 ▼	-6.25	7,500	7,800	7,500	179,100	1,343,250,000
27/08/2012	8,000	-0.60 ▼	-6.98	8,300	8,300	8,000	686,700	5,493,600,000
24/08/2012	8,600	0.00 ■■	0.00	8,000	9,000	8,000	1,553,000	13,355,800,000
23/08/2012	8,600	-0.60 ▼	-6.52	8,700	8,800	8,600	217,900	1,873,940,000
22/08/2012	9,200	-0.60 ▼	-6.12	9,200	9,400	9,200	553,200	5,089,440,000
21/08/2012	9,800	-0.60 ▼	-5.77	10,400	10,400	9,800	803,200	7,871,360,000
20/08/2012	10,400	0.00 ■■	0.00	10,200	10,600	10,100	879,400	9,145,760,000
17/08/2012	10,400	-0.10 ▼	-0.95	10,400	10,500	10,200	1,083,700	11,270,480,000
16/08/2012	10,500	-0.30 ▼	-2.78	10,700	11,000	10,400	1,091,300	11,458,650,000
15/08/2012	10,800	-0.20 ▼	-1.82	10,900	11,300	10,700	538,600	5,816,880,000
14/08/2012	11,000	0.00 ■■	0.00	10,900	11,300	10,900	886,900	9,755,900,000
13/08/2012	11,000	0.00 ■■	0.00	10,900	11,200	10,800	542,900	5,971,900,000
10/08/2012	11,000	-0.20 ▼	-1.79	11,000	11,300	10,900	774,000	8,514,000,000
09/08/2012	11,200	0.10 ▲	0.90	11,000	11,400	10,900	1,310,800	14,680,960,000
08/08/2012	11,100	0.10 ▲	0.91	10,800	11,400	10,700	643,100	7,138,410,000
07/08/2012	11,000	-0.50 ▼	-4.35	11,300	11,500	10,900	1,092,400	12,016,400,000
06/08/2012	11,500	0.60 ▲	5.50	10,900	11,700	10,900	1,139,900	13,108,850,000
03/08/2012	10,900	-0.30 ▼	-2.68	11,200	11,400	10,700	541,800	5,905,620,000
02/08/2012	11,200	0.00 ■■	0.00	11,100	11,400	11,000	478,700	5,361,440,000
01/08/2012	11,200	-0.30 ▼	-2.61	11,200	11,600	10,900	593,000	6,641,600,000
31/07/2012	11,500	-0.10 ▼	-0.86	11,400	12,100	11,400	1,042,000	11,983,000,000
30/07/2012	11,600	0.70 ▲	6.42	10,700	11,600	10,500	1,101,600	12,778,560,000
27/07/2012	10,900	-0.40 ▼	-3.54	11,100	11,400	10,800	746,600	8,137,940,000
26/07/2012	11,300	-0.10 ▼	-0.88	11,000	11,800	11,000	784,500	8,864,850,000
25/07/2012	11,400	-0.70 ▼	-5.79	12,000	12,000	11,300	990,700	11,293,980,000
24/07/2012	12,100	-0.90 ▼	-6.92	13,000	13,000	12,100	675,800	8,177,180,000
23/07/2012	13,000	0.40 ▲	3.17	12,600	13,400	12,400	966,200	12,560,600,000
20/07/2012	12,600	0.80 ▲	6.78	11,600	12,600	11,600	934,200	11,770,920,000
19/07/2012	11,800	0.80 ▲	7.27	11,100	11,800	10,900	612,700	7,229,860,000
18/07/2012	11,000	-0.20 ▼	-1.79	11,800	11,800	11,000	382,700	4,209,700,000
17/07/2012	11,200	0.00 ■■	0.00	11,000	11,500	10,900	470,200	5,266,240,000
16/07/2012	11,200	-0.70 ▼	-5.88	12,000	12,000	11,100	535,300	5,995,360,000
13/07/2012	11,900	0.50 ▲	4.39	11,000	11,900	11,000	665,300	7,917,070,000
12/07/2012	11,400	0.40 ▲	3.64	10,900	11,400	10,800	514,100	5,860,740,000
11/07/2012	11,000	0.10 ▲	0.92	10,800	11,200	10,800	301,700	3,318,700,000
10/07/2012	10,900	0.20 ▲	1.87	10,700	11,000	10,700	256,100	2,791,490,000
09/07/2012	10,700	-0.30 ▼	-2.73	11,000	11,000	10,600	259,700	2,778,790,000
06/07/2012	11,000	-0.20 ▼	-1.79	11,200	11,400	10,900	454,500	4,999,500,000
05/07/2012	11,200	0.20 ▲	1.82	10,800	11,400	10,600	483,800	5,418,560,000
04/07/2012	11,000	0.10 ▲	0.92	10,800	11,400	10,500	650,000	7,150,000,000
03/07/2012	10,900	-0.60 ▼	-5.22	11,200	11,200	10,700	712,500	7,766,250,000
02/07/2012	11,500	-0.70 ▼	-5.74	12,200	12,500	11,500	489,200	5,625,800,000
29/06/2012	12,200	-0.40 ▼	-3.17	12,700	12,700	12,100	489,700	5,974,340,000
28/06/2012	12,600	-0.10 ▼	-0.79	12,500	12,800	12,100	694,900	8,755,740,000
27/06/2012	12,700	0.10 ▲	0.79	12,700	13,400	12,700	1,166,900	14,819,630,000
26/06/2012	12,600	0.30 ▲	2.44	11,500	12,800	11,500	1,803,600	22,725,360,000
25/06/2012	12,300	-0.90 ▼	-6.82	12,900	13,200	12,300	292,700	3,600,210,000
22/06/2012	13,200	-0.80 ▼	-5.71	13,200	13,500	13,200	721,500	9,523,800,000
21/06/2012	14,000	-0.20 ▼	-1.41	14,100	14,400	14,000	303,300	4,246,200,000
20/06/2012	14,200	-0.40 ▼	-2.74	14,500	14,600	13,600	490,900	6,970,780,000
19/06/2012	14,600	-0.80 ▼	-5.19	15,700	15,700	14,600	883,700	12,902,020,000
18/06/2012	15,400	-0.90 ▼	-5.52	16,200	16,600	15,400	971,800	14,965,720,000
15/06/2012	16,300	0.00 ■■	0.00	16,100	16,800	16,100	712,300	11,610,490,000
14/06/2012	16,300	-1.30 ▼	-7.39	17,400	17,400	16,100	1,091,800	17,796,340,000
13/06/2012	17,600	-0.70 ▼	-3.83	17,900	18,200	17,000	847,500	14,916,000,000
12/06/2012	18,300	-1.00 ▼	-5.18	19,200	19,200	18,000	412,700	7,552,410,000
11/06/2012	19,300	0.80 ▲	4.32	19,600	19,700	18,200	526,600	10,163,380,000
08/06/2012	18,500	1.20 ▲	6.94	18,500	18,500	17,500	666,700	12,333,950,000
07/06/2012	17,300	1.00 ▲	6.13	16,100	17,300	16,000	456,900	7,904,370,000
06/06/2012	16,300	0.60 ▲	3.82	15,900	16,300	15,600	157,300	2,563,990,000
05/06/2012	15,700	0.30 ▲	1.95	15,400	15,800	15,100	199,600	3,133,720,000
04/06/2012	15,400	-0.60 ▼	-3.75	15,900	15,900	15,200	159,800	2,460,920,000
01/06/2012	16,000	0.00 ■■	0.00	16,000	16,300	15,800	185,200	2,963,200,000
31/05/2012	16,000	-0.60 ▼	-3.61	16,500	16,500	15,800	151,800	2,428,800,000
30/05/2012	16,600	0.10 ▲	0.61	16,400	16,700	16,300	158,400	2,629,440,000
29/05/2012	16,500	-0.20 ▼	-1.20	16,700	16,700	16,200	138,300	2,281,950,000
28/05/2012	16,700	0.10 ▲	0.60	16,600	17,300	16,500	232,800	3,887,760,000
25/05/2012	16,600	0.90 ▲	5.73	15,600	16,600	15,600	120,800	2,005,280,000
24/05/2012	15,700	-0.60 ▼	-3.68	16,300	16,500	15,500	149,900	2,353,430,000
23/05/2012	16,300	-0.70 ▼	-4.12	17,000	17,000	16,200	181,700	2,961,710,000
22/05/2012	17,000	-0.40 ▼	-2.30	17,500	17,800	16,700	244,300	4,153,100,000
21/05/2012	17,400	1.10 ▲	6.75	16,200	17,400	16,200	228,700	3,979,380,000
18/05/2012	16,300	-1.00 ▼	-5.78	17,400	17,400	16,300	143,600	2,340,680,000
17/05/2012	17,300	-1.10 ▼	-5.98	18,300	18,500	17,300	243,600	4,214,280,000
16/05/2012	18,400	-0.20 ▼	-1.08	18,400	18,700	17,900	231,700	4,263,280,000
15/05/2012	18,600	-1.40 ▼	-7.00	20,000	20,000	18,600	154,200	2,868,120,000
14/05/2012	20,000	-1.10 ▼	-5.21	21,500	22,000	19,600	206,300	4,126,000,000
11/05/2012	21,100	-0.90 ▼	-4.09	22,100	22,100	20,400	244,200	5,152,620,000
10/05/2012	22,000	0.10 ▲	0.46	22,100	22,500	21,700	209,400	4,606,800,000
09/05/2012	21,900	-0.40 ▼	-1.79	23,000	23,000	21,900	190,200	4,165,380,000
08/05/2012	22,300	-0.80 ▼	-3.46	23,400	23,500	22,200	229,400	5,115,620,000
07/05/2012	23,100	0.20 ▲	0.87	23,400	23,500	23,000	211,100	4,876,410,000
04/05/2012	22,900	0.70 ▲	3.15	22,500	23,800	22,400	220,900	5,058,610,000
03/05/2012	22,200	-0.30 ▼	-1.33	22,900	22,900	22,100	171,000	3,796,200,000
02/05/2012	22,500	-0.30 ▼	-1.32	22,900	23,900	22,300	219,700	4,943,250,000
27/04/2012	22,800	0.60 ▲	2.70	22,500	23,800	22,100	161,400	3,679,920,000
26/04/2012	22,200	-0.80 ▼	-3.48	24,300	24,300	22,200	148,800	3,303,360,000
25/04/2012	23,000	0.40 ▲	1.77	23,500	24,200	22,800	178,000	4,094,000,000
24/04/2012	22,600	0.00 ■■	0.00	22,800	23,000	21,900	125,700	2,840,820,000
23/04/2012	22,600	0.00 ■■	0.00	22,900	23,000	22,300	133,600	3,019,360,000
20/04/2012	22,600	0.20 ▲	0.89	22,600	22,800	22,000	167,400	3,783,240,000
19/04/2012	22,400	-1.40 ▼	-5.88	23,800	23,800	22,300	171,300	3,837,120,000
18/04/2012	23,800	-0.60 ▼	-2.46	24,500	24,700	23,800	118,200	2,813,160,000
17/04/2012	24,400	-0.60 ▼	-2.40	25,800	25,800	24,400	141,400	3,450,160,000
16/04/2012	25,000	0.50 ▲	2.04	25,200	25,800	24,400	135,200	3,380,000,000
13/04/2012	24,500	-0.30 ▼	-1.21	26,000	26,000	24,400	135,000	3,307,500,000
12/04/2012	24,800	0.20 ▲	0.81	25,200	26,300	24,800	148,500	3,682,800,000
11/04/2012	24,600	0.40 ▲	1.65	24,800	24,800	23,900	140,100	3,446,460,000
10/04/2012	24,200	-0.10 ▼	-0.41	25,000	25,400	23,500	94,900	2,296,580,000
09/04/2012	24,300	0.10 ▲	0.41	24,400	24,500	23,900	128,400	3,120,120,000
06/04/2012	24,200	0.00 ■■	0.00	24,500	24,600	23,700	136,600	3,305,720,000
05/04/2012	24,200	0.00 ■■	0.00	24,200	24,200	23,400	141,200	3,417,040,000
04/04/2012	24,200	-0.40 ▼	-1.63	25,100	25,100	23,800	102,500	2,480,500,000
03/04/2012	24,600	0.50 ▲	2.07	24,500	25,400	23,900	132,200	3,252,120,000
30/03/2012	24,100	-0.50 ▼	-2.03	24,700	24,700	23,800	108,100	2,605,210,000
29/03/2012	24,600	-1.10 ▼	-4.28	26,000	26,100	24,500	90,700	2,231,220,000
28/03/2012	25,700	0.20 ▲	0.78	25,500	25,900	25,000	110,600	2,842,420,000
27/03/2012	25,500	-1.30 ▼	-4.85	27,100	27,100	25,500	93,300	2,379,150,000
26/03/2012	26,800	-0.90 ▼	-3.25	28,400	28,400	26,000	114,900	3,079,320,000
23/03/2012	27,700	0.60 ▲	2.21	27,000	29,200	25,800	156,800	4,343,360,000
22/03/2012	27,100	-0.90 ▼	-3.21	28,500	28,900	27,100	134,600	3,647,660,000
21/03/2012	28,000	-1.40 ▼	-4.76	30,000	30,000	27,800	173,800	4,866,400,000
20/03/2012	29,400	-0.60 ▼	-2.00	30,800	31,000	29,000	118,300	3,478,020,000
19/03/2012	30,000	-1.50 ▼	-4.76	31,600	31,700	29,400	112,500	3,375,000,000
16/03/2012	31,500	-0.10 ▼	-0.32	31,400	32,000	31,300	124,900	3,934,350,000
15/03/2012	31,600	0.70 ▲	2.27	30,900	31,900	30,000	148,200	4,683,120,000
14/03/2012	30,900	-1.00 ▼	-3.13	32,800	32,800	30,600	136,300	4,211,670,000
13/03/2012	31,900	-1.80 ▼	-5.34	33,900	34,200	31,900	98,800	3,151,720,000
12/03/2012	33,700	-1.90 ▼	-5.34	36,100	36,100	33,700	113,300	3,818,210,000
09/03/2012	35,600	-1.40 ▼	-3.78	35,600	37,800	35,600	54,800	1,950,880,000
08/03/2012	37,000	-2.60 ▼	-6.57	39,000	39,000	37,000	39,500	1,461,500,000
07/03/2012	39,600	-0.80 ▼	-1.98	40,000	40,500	39,600	52,700	2,086,920,000
06/03/2012	40,400	-3.20 ▼	-7.34	46,300	46,300	40,300	131,200	5,300,480,000
05/03/2012	43,600	2.20 ▲	5.31	42,000	43,600	42,000	148,900	6,492,040,000
02/03/2012	41,400	-0.70 ▼	-1.66	42,400	42,400	40,000	187,000	7,741,800,000
01/03/2012	42,100	-0.30 ▼	-0.71	44,500	45,000	40,800	173,000	7,283,300,000
29/02/2012	42,400	0.00 ■■	0.00	43,900	43,900	41,700	120,000	5,088,000,000
28/02/2012	42,400	2.40 ▲	6.00	42,000	42,600	39,800	202,700	8,594,480,000
27/02/2012	40,000	2.40 ▲	6.38	40,000	40,000	39,700	203,100	8,124,000,000
24/02/2012	37,600	1.40 ▲	3.87	35,600	37,600	35,500	186,300	7,004,880,000
23/02/2012	36,200	1.40 ▲	4.02	35,000	36,200	33,900	264,200	9,564,040,000
22/02/2012	34,800	0.30 ▲	0.87	34,600	34,800	32,200	312,200	10,864,560,000
21/02/2012	34,500	-0.30 ▼	-0.86	35,000	35,000	34,300	118,500	4,088,250,000
20/02/2012	34,800	-0.10 ▼	-0.29	35,600	35,900	34,300	115,200	4,008,960,000
17/02/2012	34,900	1.00 ▲	2.95	34,800	36,000	33,700	207,600	7,245,240,000
16/02/2012	33,900	0.40 ▲	1.19	34,200	34,300	33,400	141,200	4,786,680,000
15/02/2012	33,500	-1.30 ▼	-3.74	35,500	35,500	33,300	124,000	4,154,000,000
14/02/2012	34,800	1.40 ▲	4.19	34,500	34,800	33,600	199,000	6,925,200,000
13/02/2012	33,400	0.30 ▲	0.91	34,000	34,000	32,900	126,200	4,215,080,000
10/02/2012	33,100	-2.60 ▼	-7.28	35,300	35,600	33,100	164,800	5,454,880,000
09/02/2012	35,700	0.20 ▲	0.56	35,900	36,100	34,400	208,900	7,457,730,000
08/02/2012	35,500	1.90 ▲	5.65	34,000	35,500	32,100	295,900	10,504,450,000
07/02/2012	33,600	0.20 ▲	0.60	34,500	34,900	31,800	232,900	7,825,440,000
06/02/2012	33,400	0.20 ▲	0.60	35,300	35,300	33,000	204,100	6,816,940,000
03/02/2012	33,200	1.80 ▲	5.73	33,000	33,400	32,600	169,100	5,614,120,000
02/02/2012	31,400	1.20 ▲	3.97	30,900	31,700	30,600	149,800	4,703,720,000
01/02/2012	30,200	1.70 ▲	5.96	30,000	30,200	29,200	208,600	6,299,720,000
31/01/2012	28,500	1.80 ▲	6.74	28,400	28,500	28,000	208,300	5,936,550,000
30/01/2012	26,700	1.00 ▲	3.89	26,700	26,700	26,400	159,500	4,258,650,000
20/01/2012	25,700	1.40 ▲	5.76	24,300	25,700	22,500	296,500	7,620,050,000
19/01/2012	25,000	0.60 ▲	2.46	24,600	25,000	24,100	187,400	4,685,000,000
18/01/2012	24,400	1.50 ▲	6.55	22,900	24,500	21,300	287,100	7,005,240,000
17/01/2012	22,900	-0.40 ▼	-1.72	23,100	23,200	22,500	141,800	3,247,220,000
16/01/2012	23,300	0.70 ▲	3.10	23,200	23,400	21,600	255,100	5,943,830,000
13/01/2012	22,600	-0.30 ▼	-1.31	23,400	23,400	22,500	308,000	6,960,800,000
12/01/2012	22,900	0.40 ▲	1.78	22,700	23,700	22,600	203,100	4,650,990,000
11/01/2012	22,500	-0.10 ▼	-0.44	23,400	23,400	22,100	210,000	4,725,000,000
10/01/2012	22,600	0.80 ▲	3.67	22,000	22,700	21,300	318,400	7,195,840,000
09/01/2012	21,800	-0.60 ▼	-2.68	22,100	23,200	21,400	146,900	3,202,420,000
06/01/2012	22,400	-0.30 ▼	-1.32	23,500	23,600	21,400	133,300	2,985,920,000
05/01/2012	22,700	1.00 ▲	4.61	23,300	23,400	21,200	114,200	2,592,340,000
04/01/2012	21,700	0.30 ▲	1.40	22,500	22,500	21,500	148,200	3,215,940,000
03/01/2012	21,400	1.30 ▲	6.47	20,300	21,700	19,500	202,300	4,329,220,000
30/12/2011	20,100	-0.20 ▼	-0.99	19,000	20,800	19,000	725,800	14,588,580,000
29/12/2011	20,300	0.10 ▲	0.50	21,400	21,400	18,800	238,800	4,847,640,000
28/12/2011	20,200	1.30 ▲	6.88	19,000	20,200	19,000	267,600	5,405,520,000
27/12/2011	18,900	0.80 ▲	4.42	19,000	19,000	18,800	283,800	5,363,820,000
26/12/2011	18,100	0.90 ▲	5.23	17,400	18,100	16,900	353,200	6,392,920,000
23/12/2011	17,200	-0.70 ▼	-3.91	17,800	17,800	16,800	356,800	6,136,960,000
22/12/2011	17,900	0.60 ▲	3.47	17,600	18,400	17,600	281,800	5,044,220,000
21/12/2011	17,300	0.80 ▲	4.85	16,500	17,300	16,500	308,500	5,337,050,000
20/12/2011	16,500	0.70 ▲	4.43	15,800	16,500	15,400	431,500	7,119,750,000
19/12/2011	15,800	0.60 ▲	3.95	14,900	15,800	14,500	538,000	8,500,400,000
16/12/2011	15,200	0.80 ▲	5.56	14,400	15,400	14,000	335,400	5,098,080,000
15/12/2011	14,400	-0.10 ▼	-0.69	14,800	14,800	14,200	257,600	3,709,440,000
14/12/2011	14,500	-0.50 ▼	-3.33	15,200	15,300	14,500	152,200	2,206,900,000
13/12/2011	15,000	0.30 ▲	2.04	14,700	15,300	14,400	439,500	6,592,500,000
12/12/2011	14,700	0.40 ▲	2.80	14,200	14,900	13,900	353,800	5,200,860,000
09/12/2011	14,300	0.40 ▲	2.88	14,200	14,300	13,500	296,000	4,232,800,000
08/12/2011	13,900	-0.40 ▼	-2.80	14,200	14,500	13,600	214,500	2,981,550,000
07/12/2011	14,300	-0.60 ▼	-4.03	14,900	14,900	14,300	279,600	3,998,280,000
06/12/2011	14,900	0.00 ■■	0.00	15,300	15,800	14,900	259,000	3,859,100,000
05/12/2011	14,900	0.30 ▲	2.05	15,400	15,500	14,000	227,100	3,383,790,000
02/12/2011	14,600	-0.10 ▼	-0.68	15,100	15,100	14,300	315,200	4,601,920,000
01/12/2011	14,700	-0.90 ▼	-5.77	16,000	16,200	14,700	291,800	4,289,460,000
30/11/2011	15,600	-0.20 ▼	-1.27	16,400	16,400	15,500	369,700	5,767,320,000
29/11/2011	15,800	0.90 ▲	6.04	15,800	15,800	15,500	543,800	8,592,040,000
28/11/2011	14,900	0.90 ▲	6.43	14,800	14,900	14,600	424,400	6,323,560,000
25/11/2011	14,000	0.60 ▲	4.48	14,000	14,300	13,800	442,100	6,189,400,000
24/11/2011	13,400	0.80 ▲	6.35	13,300	13,400	13,300	218,300	2,925,220,000
23/11/2011	12,600	0.70 ▲	5.88	12,400	12,600	12,400	151,900	1,913,940,000
22/11/2011	11,900	0.60 ▲	5.31	11,200	11,900	11,200	252,600	3,005,940,000
21/11/2011	11,300	0.30 ▲	2.73	11,000	11,300	10,600	232,100	2,622,730,000
18/11/2011	11,000	0.40 ▲	3.77	10,700	11,300	10,500	312,600	3,438,600,000
17/11/2011	10,600	0.00 ■■	0.00	10,700	11,100	10,500	448,700	4,756,220,000
16/11/2011	10,600	0.00 ■■	0.00	9,600	11,000	9,600	486,700	5,159,020,000
15/11/2011	10,600	0.30 ▲	2.91	10,900	10,900	10,000	317,200	3,362,320,000
14/11/2011	10,300	-0.40 ▼	-3.74	10,300	11,000	10,200	448,400	4,618,520,000
11/11/2011	10,700	0.30 ▲	2.88	10,800	11,300	10,300	377,500	4,039,250,000
10/11/2011	10,400	-0.40 ▼	-3.70	10,800	10,800	10,200	253,500	2,636,400,000
09/11/2011	10,800	0.00 ■■	0.00	10,700	11,200	10,500	385,800	4,166,640,000
08/11/2011	10,800	-0.40 ▼	-3.57	11,500	11,500	10,500	191,600	2,069,280,000
07/11/2011	11,200	0.50 ▲	4.67	11,100	11,200	10,700	231,200	2,589,440,000
04/11/2011	10,700	0.60 ▲	5.94	9,400	10,800	9,400	765,400	8,189,780,000
03/11/2011	10,100	-0.60 ▼	-5.61	10,100	10,100	10,100	39,600	399,960,000
02/11/2011	10,700	-0.40 ▼	-3.60	11,400	11,400	10,700	37,200	398,040,000
01/11/2011	11,100	-0.40 ▼	-3.48	11,900	11,900	11,100	61,900	687,090,000
31/10/2011	11,500	-0.50 ▼	-4.17	11,900	12,400	11,100	112,300	1,291,450,000
28/10/2011	12,000	0.60 ▲	5.26	11,100	12,700	11,100	169,300	2,031,600,000
27/10/2011	11,400	-0.30 ▼	-2.56	12,000	12,000	11,400	22,500	256,500,000
26/10/2011	11,700	-0.20 ▼	-1.68	11,900	11,900	11,700	11,300	132,210,000
25/10/2011	11,900	-0.30 ▼	-2.46	12,300	12,300	11,800	33,700	401,030,000
24/10/2011	12,200	0.10 ▲	0.83	12,700	12,700	12,000	43,800	534,360,000
21/10/2011	12,100	-0.70 ▼	-5.47	13,000	13,000	12,100	17,200	208,120,000
20/10/2011	12,800	0.50 ▲	4.07	11,500	12,800	11,500	50,500	646,400,000
19/10/2011	12,300	-0.80 ▼	-6.11	12,200	14,000	12,200	248,800	3,060,240,000
18/10/2011	13,100	-0.90 ▼	-6.43	13,100	13,100	13,100	6,500	85,150,000
17/10/2011	14,000	-0.80 ▼	-5.41	14,000	14,000	14,000	5,000	70,000,000
14/10/2011	14,800	-0.50 ▼	-3.27	15,000	15,500	14,800	79,500	1,176,600,000
13/10/2011	15,300	-0.70 ▼	-4.38	16,500	16,700	15,000	44,700	683,910,000
12/10/2011	16,000	-1.00 ▼	-5.88	15,600	16,300	15,600	134,200	2,147,200,000
11/10/2011	17,000	0.00 ■■	0.00	16,800	17,100	16,100	143,300	2,436,100,000
10/10/2011	17,000	1.10 ▲	6.92	16,900	17,000	16,300	120,300	2,045,100,000
07/10/2011	15,900	1.00 ▲	6.71	15,900	15,900	15,800	181,500	2,885,850,000
06/10/2011	14,900	-1.30 ▼	-8.02	14,900	14,900	14,900	1,100	16,390,000
05/10/2011	16,200	0.00 ■■	0.00	12,100	16,200	9,400	1,004,400	16,271,280,000
01/01/1970	3,570	0.00 ■■	0.00	3,570	0	0	0	0

(ĐVT: 1,000 VNĐ)