Lịch sử giao dịch LCM - 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 Khai thác và Chế biến Khoáng sản Lào Cai
Lao Cai Mineral Exploitation & Processing JSC
Mã CK: LCM 2.50 ▼ -0.10 (-4.00%) (cập nhật 23:00 19/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Khai khoáng
Website: http://khoangsanlaocai.com.vn

LCM » 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	2,500	-0.10 ▼	-4.00	2,600	2,600	2,400	25,850	64,625,000
17/04/2024	2,600	0.00 ■■	0.00	2,600	2,700	2,600	11,920	30,992,000
16/04/2024	2,600	-0.10 ▼	-3.85	2,700	2,600	2,500	22,890	59,514,000
15/04/2024	2,600	0.00 ■■	0.00	2,600	2,800	2,600	40,760	105,976,000
12/04/2024	2,600	0.00 ■■	0.00	2,600	2,700	2,600	9,510	24,726,000
11/04/2024	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	26,640	69,264,000
10/04/2024	2,700	0.10 ▲	3.70	2,600	2,800	2,600	26,040	70,308,000
09/04/2024	2,700	0.10 ▲	3.70	2,600	2,700	2,600	4,690	12,663,000
08/04/2024	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	18,260	47,476,000
05/04/2024	2,700	-0.10 ▼	-3.70	2,800	2,800	2,600	21,740	58,698,000
04/04/2024	2,700	-0.10 ▼	-3.70	2,800	2,900	2,700	16,490	44,523,000
03/04/2024	2,700	-0.10 ▼	-3.70	2,800	2,900	2,700	14,910	40,257,000
02/04/2024	2,800	0.00 ■■	0.00	2,800	2,800	2,700	14,250	39,900,000
01/04/2024	2,800	0.00 ■■	0.00	2,800	2,900	2,700	16,630	46,564,000
29/03/2024	2,900	0.10 ▲	3.45	2,800	2,900	2,800	11,660	33,814,000
28/03/2024	2,900	0.10 ▲	3.45	2,800	2,900	2,800	19,730	57,217,000
27/03/2024	2,800	0.00 ■■	0.00	2,800	2,900	2,800	9,520	26,656,000
26/03/2024	2,900	0.10 ▲	3.45	2,800	2,900	2,800	15,620	45,298,000
25/03/2024	2,800	-0.10 ▼	-3.57	2,900	3,000	2,800	9,570	26,796,000
22/03/2024	2,900	0.00 ■■	0.00	2,900	3,000	2,900	22,630	65,627,000
21/03/2024	3,000	0.10 ▲	3.33	2,900	3,000	2,900	36,450	109,350,000
20/03/2024	2,900	0.10 ▲	3.45	2,800	3,000	2,800	19,480	56,492,000
19/03/2024	2,800	-0.10 ▼	-3.57	2,900	2,900	2,700	19,860	55,608,000
18/03/2024	2,900	-0.10 ▼	-3.45	3,000	3,000	2,700	43,910	127,339,000
15/03/2024	3,100	0.00 ■■	0.00	3,100	3,200	2,900	51,580	159,898,000
14/03/2024	3,100	-0.10 ▼	-3.23	3,200	3,300	3,000	44,770	138,787,000
13/03/2024	3,300	0.20 ▲	6.06	3,100	3,400	3,100	102,010	336,633,000
12/03/2024	3,200	0.30 ▲	9.38	2,900	3,200	2,800	91,910	294,112,000
11/03/2024	3,000	0.30 ▲	10.00	2,700	3,100	2,700	83,450	250,350,000
08/03/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,600	14,690	39,663,000
07/03/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,600	19,380	52,326,000
06/03/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,600	25,940	70,038,000
05/03/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,600	23,150	62,505,000
04/03/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,600	19,790	53,433,000
01/03/2024	2,800	0.10 ▲	3.57	2,700	2,800	2,600	20,250	56,700,000
29/02/2024	2,800	0.00 ■■	0.00	2,800	2,800	2,600	35,390	99,092,000
28/02/2024	2,800	0.00 ■■	0.00	2,800	3,000	2,700	17,280	48,384,000
27/02/2024	2,800	0.20 ▲	7.14	2,600	2,900	2,600	64,930	181,804,000
26/02/2024	2,700	0.00 ■■	0.00	2,700	2,700	2,500	43,290	116,883,000
23/02/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,600	63,610	171,747,000
22/02/2024	2,800	0.20 ▲	7.14	2,600	2,900	2,600	63,660	178,248,000
21/02/2024	2,700	0.10 ▲	3.70	2,600	2,700	2,600	10,780	29,106,000
20/02/2024	2,600	0.00 ■■	0.00	2,600	2,600	2,500	104,300	271,180,000
19/02/2024	2,700	0.20 ▲	7.41	2,500	2,700	2,500	383,600	1,035,720,000
16/02/2024	2,600	0.10 ▲	3.85	2,500	2,600	2,500	53,300	138,580,000
15/02/2024	2,600	0.10 ▲	3.85	2,500	2,600	2,500	89,900	233,740,000
07/02/2024	2,600	0.10 ▲	3.85	2,500	2,600	2,500	43,700	113,620,000
06/02/2024	2,600	0.10 ▲	3.85	2,500	2,600	2,500	25,900	67,340,000
05/02/2024	2,600	0.10 ▲	3.85	2,500	2,600	2,500	201,800	524,680,000
02/02/2024	2,600	0.00 ■■	0.00	2,600	2,700	2,500	198,900	517,140,000
01/02/2024	2,600	0.00 ■■	0.00	2,600	2,700	2,500	206,200	536,120,000
31/01/2024	2,700	0.10 ▲	3.70	2,600	2,700	2,500	191,300	516,510,000
30/01/2024	2,700	0.10 ▲	3.70	2,600	2,700	2,500	111,200	300,240,000
29/01/2024	2,700	0.00 ■■	0.00	2,700	2,700	2,500	137,500	371,250,000
26/01/2024	2,700	0.20 ▲	7.41	2,500	2,800	2,500	767,500	2,072,250,000
25/01/2024	2,600	0.00 ■■	0.00	2,600	2,600	2,500	27,800	72,280,000
24/01/2024	2,600	0.10 ▲	3.85	2,500	2,600	2,500	75,400	196,040,000
23/01/2024	2,600	0.10 ▲	3.85	2,500	2,600	2,500	40,600	105,560,000
22/01/2024	2,600	0.10 ▲	3.85	2,500	2,600	2,500	98,400	255,840,000
19/01/2024	2,500	0.00 ■■	0.00	2,500	2,600	2,500	40,100	100,250,000
18/01/2024	2,600	0.00 ■■	0.00	2,600	2,600	2,500	337,600	877,760,000
17/01/2024	2,600	0.10 ▲	3.85	2,500	2,600	2,500	58,300	151,580,000
16/01/2024	2,600	0.00 ■■	0.00	2,600	2,600	2,500	183,000	475,800,000
15/01/2024	2,600	0.10 ▲	3.85	2,500	2,600	2,500	29,100	75,660,000
12/01/2024	2,600	0.00 ■■	0.00	2,600	2,600	2,500	53,800	139,880,000
11/01/2024	2,600	0.00 ■■	0.00	2,600	2,700	2,500	90,700	235,820,000
10/01/2024	2,600	0.00 ■■	0.00	2,600	2,600	2,500	42,300	109,980,000
09/01/2024	2,500	-0.10 ▼	-4.00	2,600	2,600	2,500	225,100	562,750,000
08/01/2024	2,500	-0.10 ▼	-4.00	2,600	2,600	2,500	92,900	232,250,000
05/01/2024	2,600	0.00 ■■	0.00	2,600	2,600	2,500	42,500	110,500,000
04/01/2024	2,600	0.00 ■■	0.00	2,600	2,600	2,600	178,900	465,140,000
03/01/2024	2,700	0.10 ▲	3.70	2,600	2,700	2,500	145,300	392,310,000
02/01/2024	2,700	0.10 ▲	3.70	2,600	2,700	2,500	183,200	494,640,000
29/12/2023	2,500	0.00 ■■	0.00	2,500	2,600	2,500	168,500	421,250,000
28/12/2023	2,600	0.10 ▲	3.85	2,500	2,600	2,500	67,300	174,980,000
27/12/2023	2,600	0.00 ■■	0.00	2,600	2,700	2,500	135,400	352,040,000
26/12/2023	2,600	0.00 ■■	0.00	2,600	2,600	2,600	270,700	703,820,000
25/12/2023	2,600	0.10 ▲	3.85	2,500	2,600	2,500	51,900	134,940,000
22/12/2023	2,600	0.00 ■■	0.00	2,600	2,600	2,500	78,900	205,140,000
21/12/2023	2,600	0.00 ■■	0.00	2,600	2,600	2,500	96,700	251,420,000
20/12/2023	2,600	0.00 ■■	0.00	2,600	2,600	2,500	151,500	393,900,000
19/12/2023	2,600	0.00 ■■	0.00	2,600	2,600	2,500	140,700	365,820,000
18/12/2023	2,600	0.00 ■■	0.00	2,600	2,700	2,500	161,500	419,900,000
15/12/2023	2,600	-0.20 ▼	-7.69	2,800	2,700	2,500	430,800	1,120,080,000
14/12/2023	2,700	0.00 ■■	0.00	2,700	3,000	2,700	232,400	627,480,000
13/12/2023	2,800	0.30 ▲	10.71	2,500	2,800	2,500	1,392,800	3,899,840,000
12/12/2023	2,600	0.10 ▲	3.85	2,500	2,600	2,500	54,400	141,440,000
11/12/2023	2,500	0.00 ■■	0.00	2,500	2,500	2,400	211,800	529,500,000
08/12/2023	2,600	0.10 ▲	3.85	2,500	2,600	2,500	169,200	439,920,000
07/12/2023	2,600	0.10 ▲	3.85	2,500	2,600	2,500	99,400	258,440,000
06/12/2023	2,600	0.10 ▲	3.85	2,500	2,600	2,500	59,800	155,480,000
05/12/2023	2,600	0.10 ▲	3.85	2,500	2,600	2,500	87,000	226,200,000
04/12/2023	2,500	0.00 ■■	0.00	2,500	2,600	2,500	171,100	427,750,000
01/12/2023	2,600	0.10 ▲	3.85	2,500	2,600	2,500	106,000	275,600,000
30/11/2023	2,500	0.00 ■■	0.00	2,500	2,600	2,500	81,100	202,750,000
29/11/2023	2,600	0.10 ▲	3.85	2,500	2,600	2,500	28,800	74,880,000
28/11/2023	2,600	0.10 ▲	3.85	2,500	2,600	2,500	84,300	219,180,000
27/11/2023	2,600	0.10 ▲	3.85	2,500	2,600	2,500	16,900	43,940,000
24/11/2023	2,600	0.00 ■■	0.00	2,600	2,600	2,500	429,700	1,117,220,000
23/11/2023	2,600	0.00 ■■	0.00	2,600	2,700	2,600	224,500	583,700,000
22/11/2023	2,700	0.10 ▲	3.70	2,600	2,700	2,600	35,700	96,390,000
21/11/2023	2,600	0.00 ■■	0.00	2,600	2,700	2,600	140,600	365,560,000
20/11/2023	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	172,300	447,980,000
17/11/2023	2,700	0.10 ▲	3.70	2,600	2,800	2,600	259,600	700,920,000
16/11/2023	2,700	0.10 ▲	3.70	2,600	2,700	2,600	82,000	221,400,000
15/11/2023	2,700	0.10 ▲	3.70	2,600	2,800	2,600	215,600	582,120,000
14/11/2023	2,700	0.10 ▲	3.70	2,600	2,700	2,600	139,300	376,110,000
13/11/2023	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	296,900	771,940,000
10/11/2023	2,700	0.00 ■■	0.00	2,700	2,700	2,600	124,200	335,340,000
09/11/2023	2,800	0.20 ▲	7.14	2,600	2,800	2,600	300,000	840,000,000
08/11/2023	2,800	0.20 ▲	7.14	2,600	2,800	2,500	404,300	1,132,040,000
07/11/2023	2,700	0.00 ■■	0.00	2,700	2,700	2,500	121,300	327,510,000
06/11/2023	2,700	0.10 ▲	3.70	2,600	2,800	2,600	151,400	408,780,000
03/11/2023	2,700	0.10 ▲	3.70	2,600	2,700	2,600	105,800	285,660,000
02/11/2023	2,700	0.30 ▲	11.11	2,400	2,700	2,500	175,600	474,120,000
01/11/2023	2,500	0.10 ▲	4.00	2,400	2,500	2,400	155,500	388,750,000
31/10/2023	2,500	0.00 ■■	0.00	2,500	2,500	2,400	69,500	173,750,000
30/10/2023	2,500	0.00 ■■	0.00	2,500	2,600	2,400	44,300	110,750,000
27/10/2023	2,600	0.00 ■■	0.00	2,600	2,600	2,400	149,100	387,660,000
26/10/2023	2,500	-0.20 ▼	-8.00	2,700	2,700	2,500	165,200	413,000,000
25/10/2023	2,700	0.00 ■■	0.00	2,700	2,800	2,600	101,700	274,590,000
24/10/2023	2,700	0.00 ■■	0.00	2,700	2,800	2,600	141,900	383,130,000
23/10/2023	2,700	0.10 ▲	3.70	2,600	2,700	2,600	37,400	100,980,000
20/10/2023	2,700	0.10 ▲	3.70	2,600	2,700	2,500	228,500	616,950,000
19/10/2023	2,600	-0.10 ▼	-3.85	2,700	2,700	2,500	90,800	236,080,000
18/10/2023	2,700	-0.20 ▼	-7.41	2,900	2,800	2,600	329,700	890,190,000
17/10/2023	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	102,500	287,000,000
16/10/2023	2,900	0.00 ■■	0.00	2,900	3,000	2,800	83,500	242,150,000
13/10/2023	3,000	0.00 ■■	0.00	3,000	3,100	2,800	368,800	1,106,400,000
12/10/2023	3,000	0.00 ■■	0.00	3,000	3,100	2,900	116,300	348,900,000
11/10/2023	3,100	0.10 ▲	3.23	3,000	3,100	3,000	53,800	166,780,000
10/10/2023	3,100	0.30 ▲	9.68	2,800	3,100	2,800	231,200	716,720,000
09/10/2023	2,900	0.10 ▲	3.45	2,800	2,900	2,800	170,100	493,290,000
06/10/2023	2,900	0.00 ■■	0.00	2,900	2,900	2,800	115,600	335,240,000
05/10/2023	2,900	0.10 ▲	3.45	2,800	3,000	2,800	76,200	220,980,000
04/10/2023	2,900	0.00 ■■	0.00	2,900	2,900	2,800	152,800	443,120,000
03/10/2023	2,900	-0.10 ▼	-3.45	3,000	3,100	2,800	323,100	936,990,000
02/10/2023	3,100	0.10 ▲	3.23	3,000	3,100	2,900	185,900	576,290,000
29/09/2023	3,100	0.10 ▲	3.23	3,000	3,100	3,000	93,100	288,610,000
28/09/2023	3,100	0.00 ■■	0.00	3,100	3,200	2,900	221,400	686,340,000
27/09/2023	3,200	0.00 ■■	0.00	3,200	3,200	3,000	265,400	849,280,000
26/09/2023	3,200	-0.20 ▼	-6.25	3,400	3,400	3,100	199,800	639,360,000
21/09/2023	3,400	0.10 ▲	2.94	3,300	3,500	3,300	239,300	813,620,000
20/09/2023	3,400	0.20 ▲	5.88	3,200	3,400	3,200	147,300	500,820,000
19/09/2023	3,300	0.00 ■■	0.00	3,300	3,300	3,300	100	330,000
18/09/2023	3,300	0.00 ■■	0.00	3,300	3,400	3,200	90,200	297,660,000
15/09/2023	3,400	0.10 ▲	2.94	3,300	3,400	3,200	96,700	328,780,000
14/09/2023	3,400	-0.10 ▼	-2.94	3,500	3,500	3,300	169,800	577,320,000
13/09/2023	3,500	0.10 ▲	2.86	3,400	3,500	3,400	133,500	467,250,000
12/09/2023	3,500	0.10 ▲	2.86	3,400	3,500	3,300	282,900	990,150,000
11/09/2023	3,400	-0.10 ▼	-2.94	3,500	3,600	3,300	334,400	1,136,960,000
08/09/2023	3,500	0.00 ■■	0.00	3,500	3,600	3,400	230,600	807,100,000
07/09/2023	3,500	0.10 ▲	2.86	3,400	3,700	3,400	537,500	1,881,250,000
06/09/2023	3,500	0.10 ▲	2.86	3,400	3,500	3,400	218,200	763,700,000
31/08/2023	3,200	0.10 ▲	3.13	3,100	3,300	3,100	324,300	1,037,760,000
30/08/2023	3,200	0.00 ■■	0.00	3,200	3,200	3,100	72,400	231,680,000
29/08/2023	3,200	0.00 ■■	0.00	3,200	3,300	3,100	124,600	398,720,000
28/08/2023	3,200	0.00 ■■	0.00	3,200	3,200	3,100	251,200	803,840,000
25/08/2023	3,200	0.00 ■■	0.00	3,200	3,200	3,100	149,400	478,080,000
24/08/2023	3,300	0.10 ▲	3.03	3,200	3,300	3,100	124,700	411,510,000
23/08/2023	3,200	0.10 ▲	3.13	3,100	3,300	3,100	206,300	660,160,000
22/08/2023	3,200	0.10 ▲	3.13	3,100	3,200	3,000	206,200	659,840,000
21/08/2023	3,200	-0.10 ▼	-3.13	3,300	3,200	3,000	467,300	1,495,360,000
18/08/2023	3,500	3.50 ▲	100.00	0	3,500	3,300	503,800	1,763,300,000
17/08/2023	3,500	-0.10 ▼	-2.86	3,600	3,700	3,500	302,600	1,059,100,000
16/08/2023	3,700	3.70 ▲	100.00	0	3,700	3,600	10,700	39,590,000
15/08/2023	3,700	0.00 ■■	0.00	3,700	3,800	3,600	362,400	1,340,880,000
14/08/2023	3,600	-0.10 ▼	-2.78	3,700	3,900	3,600	672,800	2,422,080,000
11/08/2023	3,800	-0.10 ▼	-2.63	3,900	3,900	3,500	685,200	2,603,760,000
10/08/2023	3,800	-0.30 ▼	-7.89	4,100	4,300	3,700	823,000	3,127,400,000
09/08/2023	4,200	0.10 ▲	2.38	4,100	4,200	4,000	504,000	2,116,800,000
08/08/2023	4,100	0.40 ▲	9.76	3,700	4,200	3,800	1,197,300	4,908,930,000
07/08/2023	3,800	0.30 ▲	7.89	3,500	3,900	3,500	704,700	2,677,860,000
04/08/2023	3,600	0.10 ▲	2.78	3,500	3,600	3,400	207,400	746,640,000
03/08/2023	3,600	-0.10 ▼	-2.78	3,700	3,700	3,400	514,800	1,853,280,000
02/08/2023	3,700	-0.10 ▼	-2.70	3,800	3,700	3,600	130,000	481,000,000
01/08/2023	3,700	0.10 ▲	2.70	3,600	3,900	3,600	686,000	2,538,200,000
31/07/2023	3,800	0.30 ▲	7.89	3,500	3,800	3,500	1,032,100	3,921,980,000
28/07/2023	3,500	0.10 ▲	2.86	3,400	3,600	3,400	697,400	2,440,900,000
27/07/2023	3,500	3.50 ▲	100.00	0	3,500	3,300	422,100	1,477,350,000
26/07/2023	3,500	0.10 ▲	2.86	3,400	3,500	3,200	588,500	2,059,750,000
25/07/2023	3,400	0.10 ▲	2.94	3,300	3,600	3,200	596,100	2,026,740,000
24/07/2023	3,400	0.20 ▲	5.88	3,200	3,400	3,100	725,200	2,465,680,000
21/07/2023	3,200	0.10 ▲	3.13	3,100	3,300	3,100	360,700	1,154,240,000
20/07/2023	3,200	0.00 ■■	0.00	3,200	3,200	3,100	123,000	393,600,000
19/07/2023	3,200	-0.10 ▼	-3.13	3,300	3,300	3,100	143,900	460,480,000
18/07/2023	3,300	0.00 ■■	0.00	3,300	3,400	3,200	230,500	760,650,000
17/07/2023	3,300	0.10 ▲	3.03	3,200	3,400	3,200	590,600	1,948,980,000
14/07/2023	3,200	0.00 ■■	0.00	3,200	3,300	3,100	329,900	1,055,680,000
13/07/2023	3,300	0.20 ▲	6.06	3,100	3,300	3,100	543,900	1,794,870,000
12/07/2023	3,100	0.00 ■■	0.00	3,100	3,200	3,100	187,900	582,490,000
11/07/2023	3,200	0.10 ▲	3.13	3,100	3,200	3,100	282,100	902,720,000
10/07/2023	3,200	0.10 ▲	3.13	3,100	3,200	3,000	238,200	762,240,000
07/07/2023	3,200	0.10 ▲	3.13	3,100	3,200	3,000	275,800	882,560,000
06/07/2023	3,100	-0.10 ▼	-3.23	3,200	3,300	3,000	351,000	1,088,100,000
05/07/2023	3,300	0.30 ▲	9.09	3,000	3,400	3,100	893,900	2,949,870,000
04/07/2023	3,100	0.10 ▲	3.23	3,000	3,100	3,000	167,900	520,490,000
03/07/2023	3,000	0.00 ■■	0.00	3,000	3,100	2,900	203,900	611,700,000
30/06/2023	3,000	0.10 ▲	3.33	2,900	3,100	2,900	310,300	930,900,000
29/06/2023	2,900	-0.10 ▼	-3.45	3,000	3,100	2,900	459,600	1,332,840,000
28/06/2023	3,000	0.00 ■■	0.00	3,000	3,100	2,900	257,000	771,000,000
27/06/2023	3,100	0.10 ▲	3.23	3,000	3,100	2,900	262,000	812,200,000
26/06/2023	3,100	0.00 ■■	0.00	3,100	3,200	2,900	427,700	1,325,870,000
23/06/2023	3,200	0.00 ■■	0.00	3,200	3,200	3,100	355,000	1,136,000,000
22/06/2023	3,200	0.00 ■■	0.00	3,200	3,300	3,100	381,700	1,221,440,000
21/06/2023	3,200	3.20 ▲	100.00	0	3,300	3,100	441,600	1,413,120,000
20/06/2023	3,200	0.20 ▲	6.25	3,000	3,200	3,000	291,400	932,480,000
19/06/2023	3,000	-0.20 ▼	-6.67	3,200	3,300	3,000	756,100	2,268,300,000
16/06/2023	3,300	0.00 ■■	0.00	3,300	3,400	3,100	628,900	2,075,370,000
15/06/2023	3,300	-0.30 ▼	-9.09	3,600	3,500	3,200	784,100	2,587,530,000
14/06/2023	3,400	0.00 ■■	0.00	3,400	3,800	3,400	1,171,800	3,984,120,000
13/06/2023	3,500	0.40 ▲	11.43	3,100	3,500	3,100	1,076,900	3,769,150,000
12/06/2023	3,200	0.20 ▲	6.25	3,000	3,200	3,100	678,700	2,171,840,000
09/06/2023	3,100	-0.10 ▼	-3.23	3,200	3,200	2,900	418,200	1,296,420,000
08/06/2023	3,100	0.00 ■■	0.00	3,100	3,300	3,000	856,900	2,656,390,000
07/06/2023	3,100	0.00 ■■	0.00	3,100	3,300	3,000	806,100	2,498,910,000
06/06/2023	3,200	0.30 ▲	9.38	2,900	3,200	2,800	865,300	2,768,960,000
05/06/2023	2,900	-0.20 ▼	-6.90	3,100	3,100	2,900	524,400	1,520,760,000
02/06/2023	3,100	-0.10 ▼	-3.23	3,200	3,500	2,900	861,800	2,671,580,000
01/06/2023	3,300	0.30 ▲	9.09	3,000	3,300	3,100	1,171,800	3,866,940,000
31/05/2023	3,100	0.40 ▲	12.90	2,700	3,100	2,700	1,173,500	3,637,850,000
30/05/2023	2,800	0.20 ▲	7.14	2,600	2,900	2,600	797,100	2,231,880,000
29/05/2023	2,700	0.30 ▲	11.11	2,400	2,700	2,500	1,353,100	3,653,370,000
26/05/2023	2,500	0.20 ▲	8.00	2,300	2,500	2,300	447,200	1,118,000,000
25/05/2023	2,400	0.00 ■■	0.00	2,400	2,400	2,300	217,200	521,280,000
24/05/2023	2,400	2.40 ▲	100.00	0	2,500	2,400	181,200	434,880,000
23/05/2023	2,400	0.00 ■■	0.00	2,400	2,500	2,400	287,700	690,480,000
22/05/2023	2,500	0.10 ▲	4.00	2,400	2,500	2,300	188,200	470,500,000
19/05/2023	2,400	-0.10 ▼	-4.17	2,500	2,500	2,300	569,100	1,365,840,000
18/05/2023	2,400	-0.10 ▼	-4.17	2,500	2,600	2,400	349,600	839,040,000
17/05/2023	2,500	0.10 ▲	4.00	2,400	2,600	2,400	367,800	919,500,000
16/05/2023	2,400	-0.20 ▼	-8.33	2,600	2,600	2,300	732,600	1,758,240,000
15/05/2023	2,600	0.10 ▲	3.85	2,500	2,700	2,500	891,500	2,317,900,000
12/05/2023	2,500	2.50 ▲	100.00	0	2,700	2,500	203,200	508,000,000
11/05/2023	2,700	0.30 ▲	11.11	2,400	2,700	2,500	977,500	2,639,250,000
10/05/2023	2,500	0.30 ▲	12.00	2,200	2,500	2,200	1,512,700	3,781,750,000
09/05/2023	2,200	0.00 ■■	0.00	2,200	2,300	2,200	67,000	147,400,000
08/05/2023	2,200	0.00 ■■	0.00	2,200	2,300	2,100	76,000	167,200,000
05/05/2023	2,200	0.00 ■■	0.00	2,200	2,300	2,100	85,100	187,220,000
04/05/2023	2,200	0.00 ■■	0.00	2,200	2,300	2,200	121,000	266,200,000
28/04/2023	2,200	0.00 ■■	0.00	2,200	2,200	2,100	150,500	331,100,000
27/04/2023	2,200	0.00 ■■	0.00	2,200	2,300	2,100	231,500	509,300,000
26/04/2023	2,300	0.10 ▲	4.35	2,200	2,300	2,100	658,000	1,513,400,000
25/04/2023	2,200	-0.10 ▼	-4.55	2,300	2,300	2,200	131,000	288,200,000
24/04/2023	2,300	0.00 ■■	0.00	2,300	2,300	2,200	82,300	189,290,000
21/04/2023	2,300	0.00 ■■	0.00	2,300	2,400	2,200	100,200	230,460,000
20/04/2023	2,400	0.10 ▲	4.17	2,300	2,400	2,200	197,100	473,040,000
19/04/2023	2,300	0.00 ■■	0.00	2,300	2,300	2,200	107,000	246,100,000
18/04/2023	2,300	0.00 ■■	0.00	2,300	2,300	2,200	22,000	50,600,000
17/04/2023	2,300	0.00 ■■	0.00	2,300	2,300	2,200	76,600	176,180,000
14/04/2023	2,300	0.00 ■■	0.00	2,300	2,400	2,200	93,200	214,360,000
13/04/2023	2,300	0.00 ■■	0.00	2,300	2,400	2,300	221,100	508,530,000
12/04/2023	2,400	0.10 ▲	4.17	2,300	2,400	2,300	169,600	407,040,000
11/04/2023	2,400	0.00 ■■	0.00	2,400	2,400	2,300	385,400	924,960,000
10/04/2023	2,300	-0.10 ▼	-4.35	2,400	2,500	2,300	111,600	256,680,000
07/04/2023	2,500	0.00 ■■	0.00	2,500	2,500	2,300	570,000	1,425,000,000
06/04/2023	2,500	0.10 ▲	4.00	2,400	2,600	2,400	517,400	1,293,500,000
05/04/2023	2,500	0.10 ▲	4.00	2,400	2,500	2,300	340,200	850,500,000
04/04/2023	2,400	0.10 ▲	4.17	2,300	2,400	2,200	602,600	1,446,240,000
03/04/2023	2,400	0.20 ▲	8.33	2,200	2,400	2,200	316,700	760,080,000
31/03/2023	2,200	-0.10 ▼	-4.55	2,300	2,300	2,200	216,100	475,420,000
30/03/2023	2,300	0.00 ■■	0.00	2,300	2,400	2,300	97,000	223,100,000
29/03/2023	2,300	0.00 ■■	0.00	2,300	2,400	2,300	159,000	365,700,000
28/03/2023	2,300	0.10 ▲	4.35	2,200	2,400	2,200	213,500	491,050,000
27/03/2023	2,200	-0.10 ▼	-4.55	2,300	2,300	2,200	199,800	439,560,000
24/03/2023	2,300	0.00 ■■	0.00	2,300	2,300	2,200	234,200	538,660,000
23/03/2023	2,300	0.00 ■■	0.00	2,300	2,300	2,200	355,300	817,190,000
22/03/2023	2,300	0.10 ▲	4.35	2,200	2,400	2,200	116,300	267,490,000
21/03/2023	2,300	0.00 ■■	0.00	2,300	2,400	2,200	210,900	485,070,000
20/03/2023	2,300	0.00 ■■	0.00	2,300	2,400	2,200	437,500	1,006,250,000
17/03/2023	2,400	0.10 ▲	4.17	2,300	2,400	2,300	28,300	67,920,000
16/03/2023	2,300	-0.10 ▼	-4.35	2,400	2,400	2,300	33,700	77,510,000
15/03/2023	2,400	0.10 ▲	4.17	2,300	2,400	2,300	115,300	276,720,000
14/03/2023	2,400	0.10 ▲	4.17	2,300	2,400	2,200	285,300	684,720,000
13/03/2023	2,400	0.00 ■■	0.00	2,400	2,400	2,300	79,200	190,080,000
10/03/2023	2,400	0.00 ■■	0.00	2,400	2,400	2,300	58,100	139,440,000
09/03/2023	2,400	0.10 ▲	4.17	2,300	2,400	2,300	317,500	762,000,000
08/03/2023	2,300	0.00 ■■	0.00	2,300	2,400	2,300	65,600	150,880,000
07/03/2023	2,400	0.00 ■■	0.00	2,400	2,400	2,300	202,700	486,480,000
06/03/2023	2,400	0.00 ■■	0.00	2,400	2,500	2,300	244,200	586,080,000
03/03/2023	2,300	-0.10 ▼	-4.35	2,400	2,400	2,300	99,900	229,770,000
02/03/2023	2,400	0.10 ▲	4.17	2,300	2,500	2,400	312,700	750,480,000
01/03/2023	2,400	0.00 ■■	0.00	2,400	2,400	2,300	90,300	216,720,000
28/02/2023	2,400	0.10 ▲	4.17	2,300	2,400	2,300	98,100	235,440,000
27/02/2023	2,400	0.00 ■■	0.00	2,400	2,400	2,300	149,000	357,600,000
24/02/2023	2,400	0.00 ■■	0.00	2,400	2,500	2,400	181,500	435,600,000
23/02/2023	2,500	0.10 ▲	4.00	2,400	2,500	2,400	220,300	550,750,000
22/02/2023	2,500	0.00 ■■	0.00	2,500	2,500	2,400	96,200	240,500,000
21/02/2023	2,600	0.10 ▲	3.85	2,500	2,600	2,400	256,700	667,420,000
20/02/2023	2,600	0.20 ▲	7.69	2,400	2,600	2,500	293,000	761,800,000
17/02/2023	2,500	0.10 ▲	4.00	2,400	2,500	2,400	107,800	269,500,000
16/02/2023	2,400	-0.10 ▼	-4.17	2,500	2,500	2,400	225,700	541,680,000
15/02/2023	2,400	0.00 ■■	0.00	2,400	2,500	2,300	123,800	297,120,000
14/02/2023	2,400	0.00 ■■	0.00	2,400	2,500	2,300	110,600	265,440,000
13/02/2023	2,400	-0.10 ▼	-4.17	2,500	2,500	2,300	307,800	738,720,000
10/02/2023	2,400	-0.10 ▼	-4.17	2,500	2,600	2,400	147,300	353,520,000
09/02/2023	2,500	0.10 ▲	4.00	2,400	2,600	2,400	298,100	745,250,000
08/02/2023	2,500	0.00 ■■	0.00	2,500	2,500	2,400	180,900	452,250,000
07/02/2023	2,500	0.10 ▲	4.00	2,400	2,700	2,400	376,700	941,750,000
06/02/2023	2,500	0.00 ■■	0.00	2,500	2,500	2,400	280,000	700,000,000
03/02/2023	2,500	-0.20 ▼	-8.00	2,700	2,700	2,400	639,000	1,597,500,000
02/02/2023	2,700	0.00 ■■	0.00	2,700	2,900	2,600	528,300	1,426,410,000
01/02/2023	2,700	0.30 ▲	11.11	2,400	2,700	2,500	1,290,500	3,484,350,000
31/01/2023	2,500	0.10 ▲	4.00	2,400	2,500	2,400	249,200	623,000,000
30/01/2023	2,500	0.10 ▲	4.00	2,400	2,500	2,300	468,700	1,171,750,000
27/01/2023	2,400	0.10 ▲	4.17	2,300	2,500	2,400	312,500	750,000,000
19/01/2023	2,300	0.00 ■■	0.00	2,300	2,400	2,200	129,600	298,080,000
18/01/2023	2,400	0.10 ▲	4.17	2,300	2,400	2,200	345,600	829,440,000
17/01/2023	2,300	0.00 ■■	0.00	2,300	2,400	2,200	166,700	383,410,000
16/01/2023	2,300	0.00 ■■	0.00	2,300	2,300	2,200	189,000	434,700,000
13/01/2023	2,400	0.00 ■■	0.00	2,400	2,400	2,300	312,800	750,720,000
12/01/2023	2,400	0.00 ■■	0.00	2,400	2,400	2,300	123,100	295,440,000
11/01/2023	2,400	0.10 ▲	4.17	2,300	2,500	2,300	334,800	803,520,000
10/01/2023	2,400	0.00 ■■	0.00	2,400	2,400	2,300	449,900	1,079,760,000
09/01/2023	2,400	0.00 ■■	0.00	2,400	2,500	2,300	148,600	356,640,000
06/01/2023	2,400	0.00 ■■	0.00	2,400	2,500	2,400	159,800	383,520,000
05/01/2023	2,400	-0.10 ▼	-4.17	2,500	2,500	2,300	169,200	406,080,000
04/01/2023	2,500	0.00 ■■	0.00	2,500	2,700	2,400	157,200	393,000,000
03/01/2023	2,600	0.20 ▲	7.69	2,400	2,600	2,300	282,800	735,280,000
30/12/2022	2,300	-0.10 ▼	-4.35	2,400	2,500	2,300	180,900	416,070,000
29/12/2022	2,300	-0.10 ▼	-4.35	2,400	2,500	2,300	70,900	163,070,000
28/12/2022	2,400	0.10 ▲	4.17	2,300	2,400	2,300	82,900	198,960,000
27/12/2022	2,500	0.20 ▲	8.00	2,300	2,500	2,100	182,900	457,250,000
26/12/2022	2,300	-0.10 ▼	-4.35	2,400	2,400	2,200	142,100	326,830,000
23/12/2022	2,500	0.00 ■■	0.00	2,500	2,500	2,400	124,700	311,750,000
22/12/2022	2,500	0.10 ▲	4.00	2,400	2,600	2,400	161,700	404,250,000
21/12/2022	2,500	0.00 ■■	0.00	2,500	2,500	2,300	318,300	795,750,000
20/12/2022	2,500	-0.10 ▼	-4.00	2,600	2,600	2,400	277,100	692,750,000
19/12/2022	2,500	-0.10 ▼	-4.00	2,600	2,700	2,500	174,700	436,750,000
15/12/2022	2,700	-0.10 ▼	-3.70	2,800	2,900	2,600	271,300	732,510,000
14/12/2022	2,800	0.10 ▲	3.57	2,700	2,900	2,700	218,000	610,400,000
13/12/2022	2,800	0.10 ▲	3.57	2,700	2,800	2,700	470,100	1,316,280,000
12/12/2022	2,800	0.30 ▲	10.71	2,500	2,800	2,600	405,600	1,135,680,000
09/12/2022	2,500	-0.20 ▼	-8.00	2,700	2,700	2,500	264,700	661,750,000
08/12/2022	2,600	0.10 ▲	3.85	2,500	2,800	2,400	202,900	527,540,000
07/12/2022	2,500	-0.30 ▼	-12.00	2,800	2,800	2,400	390,800	977,000,000
06/12/2022	2,700	-0.30 ▼	-11.11	3,000	3,000	2,600	652,600	1,762,020,000
05/12/2022	2,900	0.10 ▲	3.45	2,800	3,100	2,900	551,800	1,600,220,000
02/12/2022	2,900	0.00 ■■	0.00	2,900	3,000	2,700	438,200	1,270,780,000
01/12/2022	2,900	0.20 ▲	6.90	2,700	3,000	2,700	742,500	2,153,250,000
30/11/2022	2,700	-0.10 ▼	-3.70	2,800	2,900	2,600	532,200	1,436,940,000
29/11/2022	2,900	0.20 ▲	6.90	2,700	3,000	2,600	691,900	2,006,510,000
28/11/2022	2,700	0.30 ▲	11.11	2,400	2,700	2,500	508,800	1,373,760,000
25/11/2022	2,500	0.30 ▲	12.00	2,200	2,500	2,400	390,900	977,250,000
24/11/2022	2,300	-0.10 ▼	-4.35	2,400	2,400	2,200	233,500	537,050,000
23/11/2022	2,300	-0.30 ▼	-13.04	2,600	2,600	2,300	416,000	956,800,000
22/11/2022	2,600	0.20 ▲	7.69	2,400	2,700	2,500	586,100	1,523,860,000
21/11/2022	2,500	0.20 ▲	8.00	2,300	2,500	2,300	488,700	1,221,750,000
18/11/2022	2,400	0.40 ▲	16.67	2,000	2,600	2,100	531,200	1,274,880,000
17/11/2022	2,300	0.30 ▲	13.04	2,000	2,300	2,200	263,100	605,130,000
16/11/2022	2,300	0.30 ▲	13.04	2,000	2,300	1,700	829,600	1,908,080,000
15/11/2022	2,000	-0.30 ▼	-15.00	2,300	2,300	2,000	268,500	537,000,000
14/11/2022	2,200	-0.30 ▼	-13.64	2,500	2,400	2,200	412,200	906,840,000
11/11/2022	2,400	-0.20 ▼	-8.33	2,600	2,700	2,300	330,400	792,960,000
10/11/2022	2,500	-0.30 ▼	-12.00	2,800	2,700	2,400	254,200	635,500,000
09/11/2022	2,700	-0.10 ▼	-3.70	2,800	2,900	2,700	347,300	937,710,000
08/11/2022	2,900	0.10 ▲	3.45	2,800	2,900	2,700	142,400	412,960,000
07/11/2022	2,800	0.00 ■■	0.00	2,800	2,900	2,700	245,900	688,520,000
04/11/2022	2,800	-0.10 ▼	-3.57	2,900	2,900	2,700	304,900	853,720,000
03/11/2022	2,900	-0.10 ▼	-3.45	3,000	3,000	2,800	182,400	528,960,000
02/11/2022	2,900	-0.20 ▼	-6.90	3,100	3,100	2,900	230,100	667,290,000
01/11/2022	3,200	0.30 ▲	9.38	2,900	3,300	2,900	353,800	1,132,160,000
31/10/2022	2,900	-0.20 ▼	-6.90	3,100	3,100	2,800	276,500	801,850,000
28/10/2022	3,100	0.00 ■■	0.00	3,100	3,500	2,900	675,100	2,092,810,000
27/10/2022	3,100	0.40 ▲	12.90	2,700	3,100	2,600	516,100	1,599,910,000
26/10/2022	2,800	0.30 ▲	10.71	2,500	2,800	2,500	696,500	1,950,200,000
25/10/2022	2,500	-0.20 ▼	-8.00	2,700	2,800	2,300	383,600	959,000,000
24/10/2022	2,600	-0.40 ▼	-15.38	3,000	3,000	2,600	412,400	1,072,240,000
21/10/2022	2,900	-0.30 ▼	-10.34	3,200	3,300	2,900	346,400	1,004,560,000
20/10/2022	3,200	-0.20 ▼	-6.25	3,400	3,500	3,000	361,000	1,155,200,000
19/10/2022	3,400	0.00 ■■	0.00	3,400	3,600	3,300	230,500	783,700,000
18/10/2022	3,500	0.10 ▲	2.86	3,400	3,600	3,400	185,100	647,850,000
17/10/2022	3,400	-0.20 ▼	-5.88	3,600	3,600	3,300	246,400	837,760,000
14/10/2022	3,600	0.20 ▲	5.56	3,400	3,700	3,500	351,700	1,266,120,000
13/10/2022	3,400	-0.20 ▼	-5.88	3,600	3,700	3,300	313,100	1,064,540,000
12/10/2022	3,600	-0.10 ▼	-2.78	3,700	3,800	3,400	248,600	894,960,000
11/10/2022	3,600	0.10 ▲	2.78	3,500	3,900	3,300	541,600	1,949,760,000
07/10/2022	3,200	-0.40 ▼	-12.50	3,600	3,500	3,100	483,000	1,545,600,000
06/10/2022	3,400	-0.30 ▼	-8.82	3,700	3,800	3,400	307,400	1,045,160,000
05/10/2022	3,800	0.10 ▲	2.63	3,700	3,800	3,600	325,900	1,238,420,000
04/10/2022	3,600	-0.30 ▼	-8.33	3,900	4,000	3,400	384,600	1,384,560,000
03/10/2022	3,800	-0.20 ▼	-5.26	4,000	4,200	3,600	218,300	829,540,000
30/09/2022	4,200	-0.30 ▼	-7.14	4,500	4,600	3,900	899,600	3,778,320,000
29/09/2022	4,400	0.40 ▲	9.09	4,000	4,600	3,900	922,600	4,059,440,000
28/09/2022	4,200	0.50 ▲	11.90	3,700	4,200	3,600	655,400	2,752,680,000
27/09/2022	3,900	-0.30 ▼	-7.69	4,200	4,200	3,600	1,192,300	4,649,970,000
26/09/2022	4,200	-0.70 ▼	-16.67	4,900	4,300	4,200	167,000	701,400,000
23/09/2022	4,600	-0.80 ▼	-17.39	5,400	6,200	4,600	1,609,000	7,401,400,000
22/09/2022	5,400	0.70 ▲	12.96	4,700	5,400	5,000	365,100	1,971,540,000
21/09/2022	4,700	0.60 ▲	12.77	4,100	4,700	4,500	438,700	2,061,890,000
20/09/2022	4,100	0.50 ▲	12.20	3,600	4,100	3,700	928,100	3,805,210,000
19/09/2022	3,600	0.40 ▲	11.11	3,200	3,600	3,200	807,400	2,906,640,000
16/09/2022	3,200	0.40 ▲	12.50	2,800	3,200	3,000	1,009,100	3,229,120,000
15/09/2022	2,900	0.30 ▲	10.34	2,600	2,900	2,700	643,800	1,867,020,000
14/09/2022	2,700	0.10 ▲	3.70	2,600	2,700	2,500	136,900	369,630,000
13/09/2022	2,700	-0.10 ▼	-3.70	2,800	2,900	2,600	313,800	847,260,000
12/09/2022	2,800	-0.10 ▼	-3.57	2,900	2,900	2,700	111,300	311,640,000
09/09/2022	2,800	0.00 ■■	0.00	2,800	3,400	2,700	523,900	1,466,920,000
05/09/2022	2,670	-0.04 ▼	-1.50	2,710	2,750	2,670	18,740	50,035,800
26/08/2022	2,800	-0.05 ▼	-1.79	2,850	2,840	2,670	37,830	105,924,000
25/08/2022	2,850	0.15 ▲	5.26	2,700	2,850	2,670	20,550	58,567,500
24/08/2022	2,700	0.01 ▲	0.37	2,690	2,710	2,660	17,140	46,278,000
23/08/2022	2,690	0.09 ▲	3.35	2,600	2,700	2,600	9,140	24,586,600
22/08/2022	2,600	-0.03 ▼	-1.15	2,630	2,630	2,500	12,790	33,254,000
21/08/2022	2,630	-0.03 ▼	-1.14	2,660	2,660	2,500	4,780	12,571,400
19/08/2022	2,630	-0.03 ▼	-1.14	2,660	2,660	2,500	4,780	12,571,400
18/08/2022	2,660	-0.07 ▼	-2.63	2,730	2,730	2,540	11,200	29,792,000
17/08/2022	2,730	-0.10 ▼	-3.66	2,830	2,850	2,720	9,640	26,317,200
16/08/2022	2,830	-0.06 ▼	-2.12	2,890	2,910	2,810	9,390	26,573,700
15/08/2022	2,890	0.10 ▲	3.46	2,790	2,910	2,700	17,210	49,736,900
12/08/2022	2,790	0.06 ▲	2.15	2,730	2,900	2,720	8,850	24,691,500
11/08/2022	2,730	0.00 ■■	0.00	2,730	2,800	2,730	20,810	56,811,300
10/08/2022	2,730	0.04 ▲	1.47	2,690	2,740	2,690	24,620	67,212,600
09/08/2022	2,690	0.00 ■■	0.00	2,690	2,790	2,640	22,600	60,794,000
08/08/2022	2,690	0.02 ▲	0.74	2,670	2,740	2,660	14,170	38,117,300
07/08/2022	2,670	-0.04 ▼	-1.50	2,710	2,750	2,670	18,740	50,035,800
05/08/2022	2,670	-0.04 ▼	-1.50	2,710	2,750	2,670	18,740	50,035,800
04/08/2022	2,710	-0.04 ▼	-1.48	2,750	2,770	2,660	10,700	28,997,000
03/08/2022	2,750	-0.05 ▼	-1.82	2,800	2,800	2,700	10,800	29,700,000
02/08/2022	2,800	0.11 ▲	3.93	2,690	2,800	2,550	22,850	63,980,000
01/08/2022	2,690	0.00 ■■	0.00	2,690	2,700	2,600	8,870	23,860,300
31/07/2022	2,690	-0.03 ▼	-1.12	2,720	2,750	2,600	6,070	16,328,300
29/07/2022	2,690	-0.03 ▼	-1.12	2,720	2,750	2,600	6,070	16,328,300
28/07/2022	2,720	0.11 ▲	4.04	2,610	2,780	2,600	9,170	24,942,400
27/07/2022	2,610	0.00 ■■	0.00	2,610	2,780	2,510	11,100	28,971,000
26/07/2022	2,610	-0.03 ▼	-1.15	2,640	2,740	2,520	7,680	20,044,800
25/07/2022	2,640	-0.05 ▼	-1.89	2,690	2,690	2,540	37,720	99,580,800
23/07/2022	2,690	-0.11 ▼	-4.09	2,800	2,770	2,650	26,320	70,800,800
22/07/2022	2,690	-0.11 ▼	-4.09	2,800	2,770	2,650	26,320	70,800,800
21/07/2022	2,800	-0.10 ▼	-3.57	2,900	2,900	2,700	11,980	33,544,000
20/07/2022	2,900	0.06 ▲	2.07	2,840	3,030	2,660	36,010	104,429,000
19/07/2022	2,840	0.18 ▲	6.34	2,660	2,840	2,480	62,680	178,011,200
18/07/2022	2,660	-0.40 ▼	-15.04	3,060	2,840	2,660	70,930	188,673,800
17/07/2022	2,850	-0.21 ▼	-7.37	3,060	2,850	2,850	17,230	49,105,500
15/07/2022	2,850	-0.21 ▼	-7.37	3,060	2,850	2,850	17,230	49,105,500
14/07/2022	3,060	-0.22 ▼	-7.19	3,280	3,270	3,060	4,980	15,238,800
13/07/2022	3,280	-0.24 ▼	-7.32	3,520	3,510	3,280	8,520	27,945,600
12/07/2022	3,520	0.22 ▲	6.25	3,300	3,520	3,290	9,500	33,440,000
11/07/2022	3,300	-0.03 ▼	-0.91	3,330	3,330	3,200	6,150	20,295,000
10/07/2022	3,330	0.20 ▲	6.01	3,130	3,340	3,140	11,410	37,995,300
08/07/2022	3,330	0.20 ▲	6.01	3,130	3,340	3,140	11,410	37,995,300
07/07/2022	3,130	0.01 ▲	0.32	3,120	3,300	2,970	5,530	17,308,900
06/07/2022	3,120	-0.18 ▼	-5.77	3,300	3,530	3,070	7,660	23,899,200
05/07/2022	3,300	0.21 ▲	6.36	3,090	3,300	2,940	23,740	78,342,000
04/07/2022	3,090	0.20 ▲	6.47	2,890	3,090	2,900	14,900	46,041,000
03/07/2022	2,890	0.00 ■■	0.00	2,890	3,090	2,690	15,990	46,211,100
01/07/2022	2,890	0.00 ■■	0.00	2,890	3,090	2,690	15,990	46,211,100
30/06/2022	2,890	-0.21 ▼	-7.27	3,100	3,100	2,890	7,340	21,212,600
29/06/2022	3,100	0.01 ▲	0.32	3,090	3,300	3,000	12,010	37,231,000
28/06/2022	3,090	0.20 ▲	6.47	2,890	3,090	3,050	17,470	53,982,300
27/06/2022	2,890	0.18 ▲	6.23	2,710	2,890	2,800	7,380	21,328,200
24/06/2022	2,710	0.17 ▲	6.27	2,540	2,710	2,560	15,390	41,706,900
23/06/2022	2,540	0.16 ▲	6.30	2,380	2,540	2,330	5,390	13,690,600
22/06/2022	2,380	0.00 ■■	0.00	2,380	2,500	2,220	8,310	19,777,800
21/06/2022	2,380	-0.17 ▼	-7.14	2,550	2,720	2,380	9,550	22,729,000
20/06/2022	2,550	-0.19 ▼	-7.45	2,740	2,930	2,550	3,510	8,950,500
17/06/2022	2,740	-0.20 ▼	-7.30	2,940	2,880	2,740	6,050	16,577,000
16/06/2022	2,940	0.01 ▲	0.34	2,930	3,130	2,730	8,000	23,520,000
15/06/2022	2,930	-0.21 ▼	-7.17	3,140	3,100	2,930	11,070	32,435,100
14/06/2022	3,140	-0.01 ▼	-0.32	3,150	3,290	2,940	6,250	19,625,000
13/06/2022	3,150	-0.23 ▼	-7.30	3,380	3,610	3,150	15,590	49,108,500
12/06/2022	3,380	-0.17 ▼	-5.03	3,550	3,790	3,320	10,160	34,340,800
10/06/2022	3,380	-0.17 ▼	-5.03	3,550	3,790	3,320	10,160	34,340,800
09/06/2022	3,550	-0.13 ▼	-3.66	3,680	3,930	3,450	4,110	14,590,500
08/06/2022	3,680	0.22 ▲	5.98	3,460	3,700	3,540	10,910	40,148,800
07/06/2022	3,460	-0.24 ▼	-6.94	3,700	3,700	3,450	10,250	35,465,000
06/06/2022	3,700	-0.05 ▼	-1.35	3,750	3,900	3,600	15,260	56,462,000
05/06/2022	3,750	-0.15 ▼	-4.00	3,900	4,170	3,700	6,040	22,650,000
03/06/2022	3,750	-0.15 ▼	-4.00	3,900	4,170	3,700	6,040	22,650,000
02/06/2022	3,900	0.10 ▲	2.56	3,800	4,060	3,750	13,410	52,299,000
01/06/2022	3,800	-0.11 ▼	-2.89	3,910	4,180	3,640	16,980	64,524,000
31/05/2022	3,910	-0.19 ▼	-4.86	4,100	4,380	3,820	8,720	34,095,200
30/05/2022	4,100	0.14 ▲	3.41	3,960	4,150	3,960	13,700	56,170,000
28/05/2022	3,960	0.05 ▲	1.26	3,910	4,090	3,910	17,820	70,567,200
27/05/2022	3,960	0.05 ▲	1.26	3,910	4,090	3,910	17,820	70,567,200
26/05/2022	3,910	-0.24 ▼	-6.14	4,150	4,300	3,860	13,340	52,159,400
25/05/2022	4,150	0.00 ■■	0.00	4,150	4,280	4,150	8,250	34,237,500
24/05/2022	4,150	0.06 ▲	1.45	4,090	4,200	3,920	7,850	32,577,500
23/05/2022	4,090	0.04 ▲	0.98	4,050	4,330	3,920	8,210	33,578,900
22/05/2022	4,050	-0.29 ▼	-7.16	4,340	4,640	4,040	19,410	78,610,500
20/05/2022	4,050	-0.29 ▼	-7.16	4,340	4,640	4,040	19,410	78,610,500
19/05/2022	4,340	-0.09 ▼	-2.07	4,430	4,740	4,120	4,490	19,486,600
18/05/2022	4,430	0.14 ▲	3.16	4,290	4,590	4,290	11,270	49,926,100
17/05/2022	4,290	0.28 ▲	6.53	4,010	4,290	4,050	20,830	89,360,700
16/05/2022	4,010	0.02 ▲	0.50	3,990	4,240	4,000	8,250	33,082,500
13/05/2022	3,990	-0.29 ▼	-7.27	4,280	4,570	3,990	25,470	101,625,300
12/05/2022	4,280	-0.32 ▼	-7.48	4,600	4,600	4,280	11,900	50,932,000
11/05/2022	4,600	-0.15 ▼	-3.26	4,750	5,080	4,420	22,580	103,868,000
10/05/2022	4,750	0.28 ▲	5.89	4,470	4,780	4,300	9,580	45,505,000
09/05/2022	4,470	-0.33 ▼	-7.38	4,800	4,510	4,470	13,310	59,495,700
29/04/2022	5,150	0.33 ▲	6.41	4,820	5,150	5,000	3,990	20,548,500
28/04/2022	4,820	0.31 ▲	6.43	4,510	4,820	4,400	3,090	14,893,800
27/04/2022	4,510	0.29 ▲	6.43	4,220	4,510	4,400	11,880	53,578,800
26/04/2022	4,220	0.27 ▲	6.40	3,950	4,220	3,970	20,130	84,948,600
25/04/2022	3,950	-0.10 ▼	-2.53	4,050	3,990	3,770	23,340	92,193,000
23/04/2022	4,050	-0.29 ▼	-7.16	4,340	4,350	4,040	43,670	176,863,500
22/04/2022	4,050	-0.29 ▼	-7.16	4,340	4,350	4,040	43,670	176,863,500
21/04/2022	4,340	-0.32 ▼	-7.37	4,660	4,340	4,340	20,240	87,841,600
20/04/2022	4,660	-0.35 ▼	-7.51	5,010	5,010	4,660	3,300	15,378,000
19/04/2022	5,010	-0.37 ▼	-7.39	5,380	5,380	5,010	18,960	94,989,600
18/04/2022	5,380	-0.40 ▼	-7.43	5,780	5,450	5,380	15,640	84,143,200
16/04/2022	5,780	-0.26 ▼	-4.50	6,040	6,100	5,620	6,330	36,587,400
15/04/2022	5,780	-0.26 ▼	-4.50	6,040	6,100	5,620	6,330	36,587,400
14/04/2022	6,040	0.14 ▲	2.32	5,900	6,310	5,490	14,440	87,217,600
13/04/2022	5,900	0.12 ▲	2.03	5,780	6,180	5,800	15,870	93,633,000
12/04/2022	5,780	-0.42 ▼	-7.27	6,200	6,630	5,780	27,900	161,262,000
08/04/2022	6,200	0.00 ■■	0.00	6,200	6,600	6,100	13,340	82,708,000
07/04/2022	6,200	-0.31 ▼	-5.00	6,510	6,960	6,060	18,520	114,824,000
06/04/2022	6,510	-0.28 ▼	-4.30	6,790	6,890	6,500	19,860	129,288,600
05/04/2022	6,790	-0.19 ▼	-2.80	6,980	7,460	6,700	17,950	121,880,500
04/04/2022	6,980	0.09 ▲	1.29	6,890	7,350	6,500	10,030	70,009,400
01/04/2022	6,890	0.27 ▲	3.92	6,620	6,990	6,620	13,810	95,150,900
31/03/2022	6,620	-0.49 ▼	-7.40	7,110	7,500	6,620	30,850	204,227,000
30/03/2022	7,110	-0.35 ▼	-4.92	7,460	7,400	6,960	23,550	167,440,500
29/03/2022	7,460	0.06 ▲	0.80	7,400	7,580	7,000	22,360	166,805,600
28/03/2022	7,400	-0.10 ▼	-1.35	7,500	7,700	7,020	28,770	212,898,000
25/03/2022	7,500	0.49 ▲	6.53	7,010	7,500	6,800	23,580	176,850,000
24/03/2022	7,010	-0.25 ▼	-3.57	7,260	7,550	6,760	27,980	196,139,800
23/03/2022	7,260	-0.14 ▼	-1.93	7,400	7,400	7,230	34,010	246,912,600
22/03/2022	7,400	-0.08 ▼	-1.08	7,480	7,550	7,400	22,810	168,794,000
21/03/2022	7,480	0.04 ▲	0.53	7,440	7,840	7,380	24,430	182,736,400
18/03/2022	7,440	0.05 ▲	0.67	7,390	7,500	7,100	23,640	175,881,600
17/03/2022	7,390	0.00 ■■	0.00	7,390	7,550	7,100	29,210	215,861,900
16/03/2022	7,390	0.29 ▲	3.92	7,100	7,400	7,100	26,160	193,322,400
15/03/2022	7,100	0.10 ▲	1.41	7,000	7,300	6,510	23,200	164,720,000
14/03/2022	7,000	-0.35 ▼	-5.00	7,350	7,750	6,840	35,010	245,070,000
11/03/2022	7,350	-0.45 ▼	-6.12	7,800	7,950	7,260	40,100	294,735,000
10/03/2022	7,800	-0.20 ▼	-2.56	8,000	8,000	7,500	49,050	382,590,000
09/03/2022	8,000	0.41 ▲	5.13	7,590	8,120	7,060	113,390	907,120,000
08/03/2022	7,590	0.49 ▲	6.46	7,100	7,590	7,250	41,210	312,783,900
07/03/2022	7,100	0.46 ▲	6.48	6,640	7,100	6,180	83,900	595,690,000
06/03/2022	6,640	-0.07 ▼	-1.05	6,710	7,000	6,350	29,590	196,477,600
04/03/2022	6,640	-0.07 ▼	-1.05	6,710	7,000	6,350	29,590	196,477,600
03/03/2022	6,710	0.17 ▲	2.53	6,540	6,990	6,540	26,400	177,144,000
02/03/2022	6,540	-0.31 ▼	-4.74	6,850	7,200	6,500	13,120	85,804,800
01/03/2022	6,850	0.05 ▲	0.73	6,800	7,180	6,780	18,330	125,560,500
28/02/2022	6,800	0.22 ▲	3.24	6,580	7,000	6,580	20,780	141,304,000
27/02/2022	6,580	0.09 ▲	1.37	6,490	6,940	6,050	20,200	132,916,000
25/02/2022	6,580	0.09 ▲	1.37	6,490	6,940	6,050	20,200	132,916,000
24/02/2022	6,490	-0.48 ▼	-7.40	6,970	6,790	6,490	60,010	389,464,900
23/02/2022	6,970	-0.03 ▼	-0.43	7,000	7,400	6,920	18,710	130,408,700
22/02/2022	7,000	-0.02 ▼	-0.29	7,020	7,510	6,700	12,290	86,030,000
21/02/2022	7,020	0.45 ▲	6.41	6,570	7,020	6,560	34,330	240,996,600
20/02/2022	6,570	-0.23 ▼	-3.50	6,800	6,800	6,520	22,820	149,927,400
18/02/2022	6,570	-0.23 ▼	-3.50	6,800	6,800	6,520	22,820	149,927,400
17/02/2022	6,800	0.00 ■■	0.00	6,800	7,250	6,630	12,120	82,416,000
16/02/2022	6,800	-0.01 ▼	-0.15	6,810	7,250	6,510	16,740	113,832,000
15/02/2022	6,810	-0.29 ▼	-4.26	7,100	7,300	6,700	19,320	131,569,200
14/02/2022	7,100	-0.03 ▼	-0.42	7,130	7,500	6,640	35,600	252,760,000
11/02/2022	7,130	0.45 ▲	6.31	6,680	7,140	6,680	79,720	568,403,600
10/02/2022	6,680	0.43 ▲	6.44	6,250	6,680	6,680	7,870	52,571,600
09/02/2022	6,250	0.40 ▲	6.40	5,850	6,250	6,250	19,380	121,125,000
08/02/2022	5,850	0.38 ▲	6.50	5,470	5,850	5,850	9,050	52,942,500
07/02/2022	5,470	0.35 ▲	6.40	5,120	5,470	5,400	3,440	18,816,800
01/02/2022	5,120	-0.11 ▼	-2.15	5,230	5,230	4,870	40,410	206,899,200
31/01/2022	5,120	-0.11 ▼	-2.15	5,230	5,230	4,870	40,410	206,899,200
28/01/2022	5,120	-0.11 ▼	-2.15	5,230	5,230	4,870	40,410	206,899,200
27/01/2022	5,230	-0.39 ▼	-7.46	5,620	5,620	5,230	9,810	51,306,300
26/01/2022	5,620	-0.42 ▼	-7.47	6,040	5,800	5,620	57,060	320,677,200
25/01/2022	6,040	-0.45 ▼	-7.45	6,490	6,500	6,040	34,630	209,165,200
24/01/2022	6,490	-0.48 ▼	-7.40	6,970	7,450	6,490	24,730	160,497,700
21/01/2022	6,970	0.37 ▲	5.31	6,600	7,050	6,600	54,030	376,589,100
20/01/2022	7,000	-0.02 ▼	-0.29	7,020	7,410	6,530	98,600	690,200,000
19/01/2022	7,020	-0.52 ▼	-7.41	7,540	7,020	7,020	1,480	10,389,600
18/01/2022	7,540	-0.56 ▼	-7.43	8,100	7,540	7,540	20,230	152,534,200
17/01/2022	8,100	-0.60 ▼	-7.41	8,700	8,700	8,100	6,790	54,999,000
16/01/2022	8,700	-0.65 ▼	-7.47	9,350	8,700	8,700	33,120	288,144,000
14/01/2022	8,700	-0.65 ▼	-7.47	9,350	8,700	8,700	33,120	288,144,000
13/01/2022	9,350	-0.70 ▼	-7.49	10,050	9,350	9,350	4,610	43,103,500
12/01/2022	10,050	-0.75 ▼	-7.46	10,800	10,500	10,050	16,130	162,106,500
11/01/2022	10,800	0.55 ▲	5.09	10,250	10,950	10,250	80,560	870,048,000
10/01/2022	10,250	0.67 ▲	6.54	9,580	10,250	8,910	114,820	1,176,905,000
09/01/2022	9,580	-0.72 ▼	-7.52	10,300	10,300	9,580	187,990	1,800,944,200
07/01/2022	9,580	-0.72 ▼	-7.52	10,300	10,300	9,580	187,990	1,800,944,200
06/01/2022	10,300	-0.70 ▼	-6.80	11,000	11,500	10,250	149,450	1,539,335,000
05/01/2022	11,000	-0.60 ▼	-5.45	11,600	12,400	11,000	109,790	1,207,690,000
04/01/2022	11,600	-0.35 ▼	-3.02	11,950	12,700	11,150	161,690	1,875,604,000
03/01/2022	5,400	0.02 ▲	0.37	5,380	5,600	5,350	42,450	229,230,000
31/12/2021	11,950	0.75 ▲	6.28	11,200	11,950	11,900	50,500	603,475,000
30/12/2021	11,200	0.70 ▲	6.25	10,500	11,200	11,150	46,590	521,808,000
29/12/2021	10,500	0.66 ▲	6.29	9,840	10,500	9,840	154,110	1,618,155,000
23/12/2021	8,440	0.55 ▲	6.52	7,890	8,440	8,440	43,220	364,776,800
22/12/2021	8,440	0.55 ▲	6.52	7,890	8,440	8,440	43,220	364,776,800
21/12/2021	7,890	0.51 ▲	6.46	7,380	7,890	7,890	161,920	1,277,548,800
20/12/2021	7,380	0.48 ▲	6.50	6,900	7,380	7,380	86,120	635,565,600
17/12/2021	6,900	0.45 ▲	6.52	6,450	6,900	6,500	103,840	716,496,000
16/12/2021	6,450	0.42 ▲	6.51	6,030	6,450	5,610	131,820	850,239,000
15/12/2021	6,030	0.09 ▲	1.49	5,940	6,350	5,900	37,400	225,522,000
14/12/2021	5,940	0.38 ▲	6.40	5,560	5,940	5,560	66,420	394,534,800
13/12/2021	5,560	0.36 ▲	6.47	5,200	5,560	5,200	44,450	247,142,000
12/12/2021	5,200	-0.15 ▼	-2.88	5,350	5,250	5,100	10,940	56,888,000
10/12/2021	5,200	-0.15 ▼	-2.88	5,350	5,250	5,100	10,940	56,888,000
09/12/2021	5,350	-0.15 ▼	-2.80	5,500	5,500	5,300	22,950	122,782,500
08/12/2021	5,500	0.30 ▲	5.45	5,200	5,500	4,840	25,790	141,845,000
07/12/2021	5,200	0.10 ▲	1.92	5,100	5,300	5,100	12,640	65,728,000
06/12/2021	5,100	-0.30 ▼	-5.88	5,400	5,500	5,070	25,420	129,642,000
03/12/2021	5,400	0.02 ▲	0.37	5,380	5,600	5,350	42,450	229,230,000
02/12/2021	5,380	0.25 ▲	4.65	5,130	5,440	5,150	45,070	242,476,600
01/12/2021	5,130	0.03 ▲	0.58	5,100	5,300	5,060	25,550	131,071,500
30/11/2021	5,100	-0.20 ▼	-3.92	5,300	5,500	5,100	37,650	192,015,000
29/11/2021	5,300	-0.15 ▼	-2.83	5,450	5,400	5,100	20,120	106,636,000
26/11/2021	5,450	0.01 ▲	0.18	5,450	5,530	5,200	19,860	108,237,000
25/11/2021	5,450	0.35 ▲	6.42	5,100	5,450	5,100	42,930	233,968,500
24/11/2021	5,100	0.12 ▲	2.35	4,980	5,200	5,000	22,090	112,659,000
23/11/2021	4,980	-0.25 ▼	-5.02	5,230	5,200	4,870	54,600	271,908,000
22/11/2021	5,230	-0.39 ▼	-7.46	5,620	5,610	5,230	21,520	112,549,600
19/11/2021	5,620	-0.25 ▼	-4.45	5,870	6,280	5,490	108,620	610,444,400
18/11/2021	5,870	0.38 ▲	6.47	5,490	5,870	5,500	26,430	155,144,100
17/11/2021	5,490	0.35 ▲	6.38	5,140	5,490	5,140	50,570	277,629,300
16/11/2021	5,140	0.33 ▲	6.42	4,810	5,140	4,760	45,110	231,865,400
15/11/2021	4,810	0.31 ▲	6.44	4,500	4,810	4,500	91,770	441,413,700
13/11/2021	4,500	0.28 ▲	6.22	4,220	4,510	4,220	64,960	292,320,000
12/11/2021	4,500	0.28 ▲	6.22	4,220	4,510	4,220	64,960	292,320,000
11/11/2021	4,220	0.02 ▲	0.47	4,200	4,230	4,000	26,070	110,015,400
10/11/2021	4,200	0.01 ▲	0.24	4,190	4,250	4,100	22,250	93,450,000
09/11/2021	4,190	-0.09 ▼	-2.15	4,280	4,280	4,170	15,750	65,992,500
08/11/2021	4,280	0.08 ▲	1.87	4,200	4,300	4,200	13,990	59,877,200
05/11/2021	4,200	0.03 ▲	0.71	4,170	4,300	3,880	24,950	104,790,000
03/11/2021	4,050	-0.30 ▼	-7.41	4,350	4,400	4,050	34,260	138,753,000
02/11/2021	4,350	0.15 ▲	3.45	4,200	4,450	4,200	35,650	155,077,500
01/11/2021	4,200	0.27 ▲	6.43	3,930	4,200	3,930	52,960	222,432,000
31/10/2021	3,930	0.03 ▲	0.76	3,900	4,000	3,630	30,860	121,279,800
29/10/2021	3,930	0.03 ▲	0.76	3,900	4,000	3,630	30,860	121,279,800
28/10/2021	3,900	-0.03 ▼	-0.77	3,930	4,080	3,900	29,040	113,256,000
27/10/2021	3,930	0.17 ▲	4.33	3,760	3,950	3,700	33,040	129,847,200
26/10/2021	3,760	0.16 ▲	4.26	3,600	3,800	3,400	30,190	113,514,400
25/10/2021	3,600	-0.22 ▼	-6.11	3,820	3,820	3,560	24,930	89,748,000
23/10/2021	3,820	-0.08 ▼	-2.09	3,900	4,000	3,800	48,980	187,103,600
22/10/2021	3,820	-0.08 ▼	-2.09	3,900	4,000	3,800	48,980	187,103,600
21/10/2021	3,900	0.20 ▲	5.13	3,700	3,940	3,500	44,030	171,717,000
20/10/2021	3,700	0.23 ▲	6.22	3,470	3,710	3,500	51,580	190,846,000
19/10/2021	3,470	0.14 ▲	4.03	3,330	3,540	3,330	49,040	170,168,800
18/10/2021	3,330	0.12 ▲	3.60	3,210	3,400	3,210	24,030	80,019,900
16/10/2021	3,210	0.10 ▲	3.12	3,110	3,270	3,120	20,770	66,671,700
15/10/2021	3,210	0.10 ▲	3.12	3,110	3,270	3,120	20,770	66,671,700
14/10/2021	3,110	0.05 ▲	1.61	3,060	3,200	3,080	9,590	29,824,900
13/10/2021	3,060	-0.12 ▼	-3.92	3,180	3,290	3,060	23,020	70,441,200
12/10/2021	3,180	0.06 ▲	1.89	3,120	3,200	3,000	26,100	82,998,000
11/10/2021	3,120	-0.13 ▼	-4.17	3,250	3,300	3,100	29,170	91,010,400
08/10/2021	3,250	-0.07 ▼	-2.15	3,320	3,360	3,150	10,000	32,500,000
07/10/2021	3,320	0.13 ▲	3.92	3,190	3,360	3,190	13,040	43,292,800
06/10/2021	3,190	0.08 ▲	2.51	3,110	3,220	2,970	18,840	60,099,600
05/10/2021	3,110	0.06 ▲	1.93	3,050	3,150	3,050	17,590	54,704,900
04/10/2021	3,050	0.03 ▲	0.98	3,020	3,070	3,010	14,100	43,005,000
01/10/2021	3,020	-0.13 ▼	-4.30	3,150	3,260	3,020	15,430	46,598,600
30/09/2021	3,150	0.02 ▲	0.63	3,130	3,300	3,100	8,880	27,972,000
29/09/2021	3,130	0.08 ▲	2.56	3,050	3,200	3,050	6,380	19,969,400
28/09/2021	3,050	-0.17 ▼	-5.57	3,220	3,300	3,000	67,010	204,380,500
27/09/2021	3,220	-0.24 ▼	-7.45	3,460	3,460	3,220	6,970	22,443,400
25/09/2021	3,460	-0.25 ▼	-7.23	3,710	3,460	3,460	14,140	48,924,400
24/09/2021	3,460	-0.25 ▼	-7.23	3,710	3,460	3,460	14,140	48,924,400
23/09/2021	3,710	-0.27 ▼	-7.28	3,980	4,200	3,710	81,520	302,439,200
22/09/2021	3,980	0.26 ▲	6.53	3,720	3,980	3,800	25,830	102,803,400
21/09/2021	3,720	0.24 ▲	6.45	3,480	3,720	3,240	55,340	205,864,800
20/09/2021	3,480	0.22 ▲	6.32	3,260	3,480	3,450	70,070	243,843,600
17/09/2021	3,260	0.21 ▲	6.44	3,050	3,260	2,850	52,430	170,921,800
16/09/2021	3,050	-0.22 ▼	-7.21	3,270	3,490	3,050	159,370	486,078,500
15/09/2021	3,270	0.21 ▲	6.42	3,060	3,270	3,270	43,390	141,885,300
14/09/2021	3,060	0.20 ▲	6.54	2,860	3,060	3,060	9,160	28,029,600
13/09/2021	2,860	0.18 ▲	6.29	2,680	2,860	2,680	7,960	22,765,600
11/09/2021	2,680	0.17 ▲	6.34	2,510	2,680	2,550	69,700	186,796,000
10/09/2021	2,680	0.17 ▲	6.34	2,510	2,680	2,550	69,700	186,796,000
09/09/2021	2,510	0.16 ▲	6.37	2,350	2,510	2,320	41,410	103,939,100
08/09/2021	2,350	-0.15 ▼	-6.38	2,500	2,500	2,330	26,160	61,476,000
07/09/2021	2,500	-0.04 ▼	-1.60	2,540	2,710	2,450	24,790	61,975,000
06/09/2021	2,540	0.16 ▲	6.30	2,380	2,540	2,380	21,620	54,914,800
05/09/2021	2,360	0.06 ▲	2.54	2,300	2,400	2,140	11,320	26,715,200
03/09/2021	2,380	0.08 ▲	3.36	2,300	2,400	2,140	10,720	25,513,600
01/09/2021	2,380	0.15 ▲	6.30	2,230	2,380	2,230	47,800	113,764,000
31/08/2021	2,230	0.04 ▲	1.79	2,190	2,260	2,210	6,170	13,759,100
30/08/2021	2,190	0.07 ▲	3.20	2,120	2,260	2,140	2,790	6,110,100
27/08/2021	2,120	0.02 ▲	0.94	2,120	2,200	2,120	3,100	6,572,000
26/08/2021	2,120	-0.12 ▼	-5.66	2,240	2,240	2,120	4,860	10,303,200
25/08/2021	2,240	0.04 ▲	1.79	2,200	2,240	2,200	9,940	22,265,600
24/08/2021	2,200	-0.01 ▼	-0.45	2,210	2,290	2,190	7,950	17,490,000
23/08/2021	2,210	-0.08 ▼	-3.62	2,290	2,290	2,130	62,250	137,572,500
20/08/2021	2,290	0.01 ▲	0.44	2,280	2,300	2,200	6,810	15,594,900
19/08/2021	2,280	-0.04 ▼	-1.75	2,320	2,320	2,260	8,900	20,292,000
18/08/2021	2,320	-0.01 ▼	-0.43	2,330	2,330	2,280	6,400	14,848,000
17/08/2021	2,330	0.02 ▲	0.86	2,310	2,360	2,290	13,130	30,592,900
16/08/2021	2,310	0.01 ▲	0.43	2,300	2,320	2,280	3,560	8,223,600
13/08/2021	2,300	-0.05 ▼	-2.17	2,350	2,350	2,250	7,370	16,951,000
12/08/2021	2,350	0.04 ▲	1.70	2,310	2,350	2,300	2,190	5,146,500
11/08/2021	2,310	0.04 ▲	1.73	2,270	2,320	2,270	9,050	20,905,500
10/08/2021	2,270	-0.09 ▼	-3.96	2,360	2,350	2,270	9,310	21,133,700
09/08/2021	2,360	0.01 ▲	0.42	2,360	2,390	2,330	4,800	11,328,000
06/08/2021	2,360	0.04 ▲	1.69	2,360	2,520	2,300	4,390	10,360,400
05/08/2021	2,360	0.03 ▲	1.27	2,360	2,400	2,350	11,320	26,715,200
04/08/2021	2,360	-0.02 ▼	-0.85	2,380	2,400	2,360	2,280	5,380,800
03/08/2021	2,380	0.08 ▲	3.36	2,300	2,400	2,140	10,720	25,513,600
02/08/2021	2,300	-0.14 ▼	-6.09	2,440	2,440	2,300	4,890	11,247,000
30/07/2021	2,440	-0.02 ▼	-0.82	2,460	2,460	2,360	2,120	5,172,800
29/07/2021	2,460	-0.04 ▼	-1.63	2,500	2,480	2,330	3,170	7,798,200
28/07/2021	2,500	0.03 ▲	1.20	2,470	2,500	2,450	5,350	13,375,000
27/07/2021	2,470	-0.18 ▼	-7.29	2,650	2,650	2,470	18,630	46,016,100
26/07/2021	2,650	-0.02 ▼	-0.75	2,670	2,670	2,530	10,600	28,090,000
25/07/2021	2,670	0.12 ▲	4.49	2,550	2,670	2,400	15,810	42,212,700
23/07/2021	2,670	0.12 ▲	4.49	2,550	2,670	2,400	15,810	42,212,700
21/07/2021	2,210	-0.07 ▼	-3.17	2,280	2,550	2,350	1,320	2,917,200
20/07/2021	2,280	0.11 ▲	4.82	2,170	2,320	2,100	730	1,664,400
19/07/2021	2,170	-0.16 ▼	-7.37	2,330	2,490	2,170	52,530	113,990,100
17/07/2021	2,330	-0.01 ▼	-0.43	2,340	2,330	2,180	16,800	39,144,000
16/07/2021	2,330	-0.01 ▼	-0.43	2,340	2,330	2,180	16,800	39,144,000
15/07/2021	2,340	0.14 ▲	5.98	2,200	2,340	2,250	2,180	5,101,200
14/07/2021	2,200	-0.05 ▼	-2.27	2,250	2,250	2,110	1,900	4,180,000
13/07/2021	2,250	0.02 ▲	0.89	2,230	2,290	2,080	19,850	44,662,500
12/07/2021	2,230	-0.16 ▼	-7.17	2,390	2,380	2,230	4,480	9,990,400
09/07/2021	2,390	-0.01 ▼	-0.42	2,400	2,410	2,300	11,170	26,696,300
08/07/2021	2,400	0.08 ▲	3.33	2,320	2,410	2,320	13,670	32,808,000
07/07/2021	2,320	0.02 ▲	0.86	2,300	2,320	2,200	10,440	24,220,800
06/07/2021	2,300	-0.15 ▼	-6.52	2,450	2,450	2,300	4,830	11,109,000
05/07/2021	2,450	-0.01 ▼	-0.41	2,460	2,480	2,450	2,650	6,492,500
02/07/2021	2,460	-0.02 ▼	-0.81	2,480	2,590	2,460	9,290	22,853,400
01/07/2021	2,480	-0.06 ▼	-2.42	2,540	2,550	2,480	11,430	28,346,400
30/06/2021	2,540	0.02 ▲	0.79	2,520	2,550	2,400	5,530	14,046,200
29/06/2021	2,520	-0.03 ▼	-1.19	2,550	2,600	2,520	9,440	23,788,800
28/06/2021	2,550	-0.03 ▼	-1.18	2,580	2,600	2,490	21,260	54,213,000
25/06/2021	2,580	-0.06 ▼	-2.33	2,580	2,640	2,500	5,320	13,725,600
24/06/2021	2,580	-0.02 ▼	-0.78	2,600	2,650	2,550	5,120	13,209,600
23/06/2021	2,600	-0.09 ▼	-3.46	2,690	2,690	2,520	11,540	30,004,000
22/06/2021	2,690	0.06 ▲	2.23	2,630	2,700	2,600	32,590	87,667,100
21/06/2021	2,630	0.01 ▲	0.38	2,630	2,650	2,520	18,320	48,181,600
18/06/2021	2,630	0.01 ▲	0.38	2,630	2,680	2,500	14,580	38,345,400
17/06/2021	2,630	-0.03 ▼	-1.14	2,660	2,650	2,600	3,600	9,468,000
16/06/2021	2,660	0.16 ▲	6.02	2,500	2,670	2,440	29,200	77,672,000
14/06/2021	2,500	-0.07 ▼	-2.80	2,570	2,590	2,500	8,700	21,750,000
11/06/2021	2,570	-0.01 ▼	-0.39	2,580	2,610	2,540	5,060	13,004,200
10/06/2021	2,580	-0.05 ▼	-1.94	2,630	2,650	2,570	10,010	25,825,800
09/06/2021	2,630	0.11 ▲	4.18	2,520	2,650	2,500	24,290	63,882,700
08/06/2021	2,520	-0.11 ▼	-4.37	2,630	2,610	2,520	15,860	39,967,200
07/06/2021	2,630	-0.05 ▼	-1.90	2,680	2,710	2,630	29,840	78,479,200
04/06/2021	2,680	0.17 ▲	6.34	2,510	2,680	2,340	40,460	108,432,800
03/06/2021	2,510	0.16 ▲	6.37	2,350	2,510	2,350	21,450	53,839,500
02/06/2021	2,350	0.07 ▲	2.98	2,280	2,410	2,280	6,470	15,204,500
31/05/2021	2,280	0.53 ▲	23.25	2,250	2,300	2,200	11,210	25,558,800
29/05/2021	2,250	0.01 ▲	0.44	2,250	2,320	2,100	22,240	50,040,000
28/05/2021	2,250	0.01 ▲	0.44	2,250	2,320	2,100	22,240	50,040,000
27/05/2021	2,250	-0.07 ▼	-3.11	2,320	2,300	2,250	4,680	10,530,000
26/05/2021	2,320	-0.11 ▼	-4.74	2,430	2,420	2,320	10,820	25,102,400
25/05/2021	2,430	-0.02 ▼	-0.82	2,450	2,450	2,350	7,190	17,471,700
24/05/2021	2,450	-0.04 ▼	-1.63	2,490	2,500	2,320	11,100	27,195,000
22/05/2021	2,490	-0.01 ▼	-0.40	2,500	2,560	2,450	7,360	18,326,400
21/05/2021	2,490	-0.01 ▼	-0.40	2,500	2,560	2,450	7,360	18,326,400
20/05/2021	2,500	-0.10 ▼	-4.00	2,600	2,600	2,420	11,310	28,275,000
19/05/2021	2,600	-0.06 ▼	-2.31	2,660	2,690	2,600	15,690	40,794,000
18/05/2021	2,660	0.07 ▲	2.63	2,590	2,660	2,550	32,580	86,662,800
17/05/2021	2,590	0.05 ▲	1.93	2,540	2,590	2,380	21,090	54,623,100
16/05/2021	2,540	0.07 ▲	2.76	2,470	2,550	2,400	24,810	63,017,400
14/05/2021	2,540	0.07 ▲	2.76	2,470	2,550	2,400	24,810	63,017,400
13/05/2021	2,470	-0.06 ▼	-2.43	2,530	2,600	2,360	22,890	56,538,300
12/05/2021	2,530	-0.03 ▼	-1.19	2,560	2,600	2,440	15,120	38,253,600
11/05/2021	2,560	0.11 ▲	4.30	2,560	2,720	2,560	23,590	60,390,400
10/05/2021	2,560	0.16 ▲	6.25	2,400	2,560	2,250	42,790	109,542,400
07/05/2021	2,400	-0.17 ▼	-7.08	2,570	2,550	2,400	30,230	72,552,000
06/05/2021	2,570	-0.03 ▼	-1.17	2,600	2,690	2,420	35,380	90,926,600
05/05/2021	2,600	-0.08 ▼	-3.08	2,680	2,850	2,600	52,330	136,058,000
04/05/2021	2,680	-0.20 ▼	-7.46	2,880	2,770	2,680	23,960	64,212,800
03/05/2021	2,000	0.13 ▲	6.50	1,870	2,000	2,000	60	120,000
29/04/2021	2,880	0.14 ▲	4.86	2,740	2,930	2,660	56,220	161,913,600
28/04/2021	2,740	0.17 ▲	6.20	2,570	2,740	2,600	56,930	155,988,200
27/04/2021	2,570	0.16 ▲	6.23	2,410	2,570	2,250	131,030	336,747,100
26/04/2021	2,410	-0.18 ▼	-7.47	2,590	2,410	2,410	16,570	39,933,700
23/04/2021	2,590	-0.19 ▼	-7.34	2,780	2,590	2,590	8,330	21,574,700
22/04/2021	2,780	-0.20 ▼	-7.19	2,980	2,780	2,780	4,810	13,371,800
20/04/2021	2,980	-0.22 ▼	-7.38	3,200	2,980	2,980	30,780	91,724,400
19/04/2021	3,200	-0.24 ▼	-7.50	3,440	3,680	3,200	37,100	118,720,000
16/04/2021	3,440	0.21 ▲	6.10	3,230	3,450	3,350	200,150	688,516,000
15/04/2021	3,230	0.21 ▲	6.50	3,020	3,230	3,230	18,650	60,239,500
14/04/2021	3,020	0.19 ▲	6.29	2,830	3,020	3,020	10,040	30,320,800
13/04/2021	2,830	0.18 ▲	6.36	2,650	2,830	2,750	66,750	188,902,500
12/04/2021	2,650	0.17 ▲	6.42	2,480	2,650	2,600	123,580	327,487,000
09/04/2021	2,480	0.16 ▲	6.45	2,320	2,480	2,480	4,670	11,581,600
08/04/2021	2,320	0.15 ▲	6.47	2,170	2,320	2,160	3,920	9,094,400
07/04/2021	2,170	0.14 ▲	6.45	2,030	2,170	2,000	2,310	5,012,700
06/04/2021	2,030	0.13 ▲	6.40	1,900	2,030	1,900	2,300	4,669,000
05/04/2021	1,900	-0.10 ▼	-5.26	2,000	2,000	1,860	3,600	6,840,000
03/04/2021	2,000	0.13 ▲	6.50	1,870	2,000	1,870	60	120,000
02/04/2021	2,000	0.13 ▲	6.50	1,870	2,000	1,870	970	1,940,000
01/04/2021	1,870	0.03 ▲	1.60	1,870	2,000	1,870	7,870	14,716,900
31/03/2021	1,870	0.12 ▲	6.42	1,750	1,870	1,750	42,090	78,708,300
30/03/2021	1,750	0.11 ▲	6.29	1,640	1,750	1,700	51,720	90,510,000
29/03/2021	1,640	0.10 ▲	6.10	1,540	1,640	1,560	31,600	51,824,000
26/03/2021	1,540	-0.09 ▼	-5.84	1,630	1,630	1,520	51,170	78,801,800
25/03/2021	1,630	0.03 ▲	1.84	1,600	1,700	1,600	16,880	27,514,400
24/03/2021	1,600	-0.05 ▼	-3.13	1,600	1,670	1,550	640	1,024,000
23/03/2021	1,600	-0.04 ▼	-2.50	1,640	1,640	1,570	3,720	5,952,000
22/03/2021	1,640	0.01 ▲	0.61	1,630	1,670	1,570	16,080	26,371,200
19/03/2021	1,630	-0.12 ▼	-7.36	1,750	1,750	1,630	6,530	10,643,900
18/03/2021	1,750	-0.01 ▼	-0.57	1,760	1,880	1,700	5,530	9,677,500
17/03/2021	1,760	-0.04 ▼	-2.27	1,760	1,770	1,700	17,620	31,011,200
16/03/2021	1,760	0.10 ▲	5.68	1,660	1,770	1,660	10,740	18,902,400
15/03/2021	1,660	0.10 ▲	6.02	1,560	1,660	1,560	46,220	76,725,200
12/03/2021	1,560	0.06 ▲	3.85	1,500	1,580	1,500	29,690	46,316,400
11/03/2021	1,500	-0.07 ▼	-4.67	1,570	1,570	1,470	21,780	32,670,000
10/03/2021	1,570	0.02 ▲	1.27	1,550	1,600	1,530	47,480	74,543,600
09/03/2021	1,550	0.09 ▲	5.81	1,460	1,560	1,460	33,510	51,940,500
08/03/2021	1,460	0.09 ▲	6.16	1,370	1,460	1,390	52,560	76,737,600
05/03/2021	1,370	0.01 ▲	0.73	1,370	1,380	1,370	1,110	1,520,700
04/03/2021	1,370	0.00 ■■	0.00	1,370	1,370	1,370	100	137,000
03/03/2021	1,370	0.01 ▲	0.73	1,370	1,400	1,340	18,880	25,865,600
02/03/2021	1,370	0.01 ▲	0.73	1,370	1,430	1,370	3,450	4,726,500
01/03/2021	1,370	-0.07 ▼	-5.11	1,440	1,480	1,370	9,320	12,768,400
26/02/2021	1,440	0.05 ▲	3.47	1,390	1,440	1,310	12,820	18,460,800
25/02/2021	1,390	-0.10 ▼	-7.19	1,490	1,490	1,390	7,330	10,188,700
24/02/2021	1,490	-0.02 ▼	-1.34	1,510	1,510	1,420	7,310	10,891,900
23/02/2021	1,510	-0.01 ▼	-0.66	1,520	1,520	1,460	12,150	18,346,500
22/02/2021	1,520	0.02 ▲	1.32	1,500	1,530	1,460	79,020	120,110,400
19/02/2021	1,500	-0.08 ▼	-5.33	1,580	1,580	1,480	14,050	21,075,000
18/02/2021	1,580	-0.01 ▼	-0.63	1,590	1,600	1,500	5,930	9,369,400
17/02/2021	1,590	0.09 ▲	5.66	1,500	1,600	1,400	27,120	43,120,800
09/02/2021	1,500	0.07 ▲	4.67	1,430	1,530	1,330	21,480	32,220,000
08/02/2021	1,430	0.08 ▲	5.59	1,350	1,440	1,330	2,410	3,446,300
05/02/2021	1,350	0.08 ▲	5.93	1,270	1,350	1,280	44,920	60,642,000
04/01/2021	1,000	0.05 ▲	5.00	950	1,010	950	24,160	24,160,000
31/12/2020	950	-0.03 ▼	-3.16	950	950	890	17,030	16,178,500
30/12/2020	950	0.02 ▲	2.11	930	950	910	15,570	14,791,500
29/12/2020	930	0.00 ■■	0.00	910	960	910	25,271	23,502,030
28/12/2020	910	0.00 ■■	0.00	900	940	850	34,528	31,420,480
27/12/2020	900	0.00 ■■	0.00	890	940	840	6,434	5,790,600
25/12/2020	900	0.00 ■■	0.00	890	940	840	6,434	5,790,600
24/12/2020	890	-0.10 ▼	-11.24	950	950	890	936	833,040
23/12/2020	950	0.00 ■■	0.00	930	990	870	35,050	33,297,500
22/12/2020	930	0.10 ▲	10.75	870	930	870	12,158	11,306,940
21/12/2020	870	0.10 ▲	11.49	820	870	820	11,027	9,593,490
20/12/2020	820	0.00 ■■	0.00	770	820	770	4,398	3,606,360
18/12/2020	820	0.00 ■■	0.00	770	820	770	4,398	3,606,360
17/12/2020	770	0.10 ▲	12.99	720	770	710	24,888	19,163,760
16/12/2020	720	0.00 ■■	0.00	710	740	710	7,323	5,272,560
15/12/2020	710	0.00 ■■	0.00	720	720	700	1,796	1,275,160
14/12/2020	720	0.00 ■■	0.00	720	720	700	2,746	1,977,120
13/12/2020	720	0.00 ■■	0.00	700	720	700	4,730	3,405,600
11/12/2020	720	0.00 ■■	0.00	700	720	700	4,730	3,405,600
10/12/2020	700	0.00 ■■	0.00	690	700	680	10,668	7,467,600
09/12/2020	690	0.00 ■■	0.00	690	700	670	8,405	5,799,450
08/12/2020	690	0.00 ■■	0.00	690	730	670	857	591,330
07/12/2020	690	0.00 ■■	0.00	690	700	680	971	669,990
04/12/2020	690	0.00 ■■	0.00	700	700	680	1,708	1,178,520
03/12/2020	690	0.00 ■■	0.00	700	700	680	1,708	1,178,520
02/12/2020	700	0.00 ■■	0.00	680	700	670	725	507,500
01/12/2020	680	0.00 ■■	0.00	660	690	660	2,626	1,785,680
30/11/2020	660	-0.03 ▼	-4.55	690	690	660	10,020	6,613,200
27/11/2020	690	-0.03 ▼	-4.35	690	690	660	6,250	4,312,500
26/11/2020	690	0.01 ▲	1.45	690	700	680	190	131,100
25/11/2020	690	-0.01 ▼	-1.45	700	710	690	35,040	24,177,600
24/11/2020	700	0.01 ▲	1.43	690	700	690	90,450	63,315,000
23/11/2020	690	-0.01 ▼	-1.45	690	710	680	22,580	15,580,200
20/11/2020	690	0.00 ■■	0.00	700	700	670	2,124	1,465,560
19/11/2020	700	0.00 ■■	0.00	700	700	670	4,510	3,157,000
18/11/2020	700	-0.02 ▼	-2.86	700	700	670	19,940	13,958,000
17/11/2020	700	0.00 ■■	0.00	690	710	690	385	269,500
16/11/2020	690	0.00 ■■	0.00	700	720	690	305	210,450
13/11/2020	700	0.00 ■■	0.00	680	720	650	2,293	1,605,100
12/11/2020	680	0.00 ■■	0.00	680	700	660	5,002	3,401,360
11/11/2020	680	0.00 ■■	0.00	710	700	680	1,038	705,840
10/11/2020	710	0.00 ■■	0.00	710	710	680	163	115,730
09/11/2020	710	0.00 ■■	0.00	700	710	670	14	9,940
06/11/2020	700	0.00 ■■	0.00	710	700	680	13,082	9,157,400
05/11/2020	710	0.00 ■■	0.00	710	710	700	136	96,560
04/11/2020	710	0.00 ■■	0.00	700	740	680	1,174	833,540
03/11/2020	700	0.00 ■■	0.00	700	700	670	46	32,200
02/11/2020	700	0.00 ■■	0.00	700	700	680	17	11,900
30/10/2020	700	0.00 ■■	0.00	710	710	680	1,322	925,400
29/10/2020	710	0.00 ■■	0.00	710	720	680	4,435	3,148,850
28/10/2020	710	0.00 ■■	0.00	710	710	670	1,409	1,000,390
27/10/2020	710	0.00 ■■	0.00	680	710	670	1,753	1,244,630
26/10/2020	680	0.00 ■■	0.00	710	700	680	3,001	2,040,680
23/10/2020	710	0.00 ■■	0.00	710	710	680	25	17,750
22/10/2020	710	0.00 ■■	0.00	700	710	690	138	97,980
21/10/2020	700	0.00 ■■	0.00	720	720	680	56	39,200
20/10/2020	720	0.00 ■■	0.00	710	720	690	654	470,880
19/10/2020	710	0.00 ■■	0.00	700	720	680	22,669	16,094,990
16/10/2020	700	0.00 ■■	0.00	710	740	670	1,173	821,100
15/10/2020	710	-0.03 ▼	-4.23	710	750	680	2,030	1,441,300
14/10/2020	710	0.00 ■■	0.00	680	720	640	15,830	11,239,300
13/10/2020	680	0.00 ■■	0.00	700	690	680	1,475	1,003,000
12/10/2020	700	0.00 ■■	0.00	700	720	680	3,307	2,314,900
09/10/2020	700	0.00 ■■	0.00	670	710	700	4,123	2,886,100
08/10/2020	670	0.00 ■■	0.00	700	710	670	3,877	2,597,590
07/10/2020	700	0.00 ■■	0.00	710	710	680	2,194	1,535,800
06/10/2020	710	0.00 ■■	0.00	700	730	710	3,274	2,324,540
05/10/2020	700	0.00 ■■	0.00	690	700	650	6,347	4,442,900
02/10/2020	690	0.00 ■■	0.00	700	740	690	3,234	2,231,460
01/10/2020	700	0.00 ■■	0.00	680	700	680	5,788	4,051,600
30/09/2020	680	0.00 ■■	0.00	730	730	680	13,672	9,296,960
29/09/2020	730	0.00 ■■	0.00	710	750	670	8,368	6,108,640
28/09/2020	710	-0.10 ▼	-14.08	760	750	710	3,597	2,553,870
25/09/2020	760	0.00 ■■	0.00	730	770	690	720	547,200
24/09/2020	730	0.00 ■■	0.00	700	730	700	1,101	803,730
23/09/2020	700	0.00 ■■	0.00	740	720	700	3,669	2,568,300
22/09/2020	740	0.00 ■■	0.00	750	750	700	138	102,120
21/09/2020	750	0.00 ■■	0.00	770	760	720	18,526	13,894,500
18/09/2020	770	0.00 ■■	0.00	820	800	770	1,231	947,870
17/09/2020	820	0.00 ■■	0.00	800	0	0	11,479	9,412,780
16/09/2020	800	0.10 ▲	12.50	750	800	750	6,277	5,021,600
15/09/2020	750	0.00 ■■	0.00	710	750	720	25,355	19,016,250
14/09/2020	710	0.00 ■■	0.00	700	720	690	15,150	10,756,500
11/09/2020	700	0.00 ■■	0.00	690	700	660	6,019	4,213,300
10/09/2020	690	0.00 ■■	0.00	700	700	670	76	52,440
09/09/2020	700	-0.04 ▼	-5.71	700	700	660	87,220	61,054,000
08/09/2020	700	0.00 ■■	0.00	670	700	670	63	44,100
07/09/2020	670	0.00 ■■	0.00	690	700	670	1,461	978,870
04/09/2020	690	0.00 ■■	0.00	690	690	690	24	16,560
03/09/2020	690	0.00 ■■	0.00	710	730	690	4,267	2,944,230
01/09/2020	710	0.03 ▲	4.23	680	710	670	1,240	880,400
31/08/2020	680	0.00 ■■	0.00	680	710	680	4,636	3,152,480
28/08/2020	680	0.00 ■■	0.00	670	700	680	693	471,240
27/08/2020	670	0.00 ■■	0.00	670	700	670	1,136	761,120
26/08/2020	670	0.00 ■■	0.00	700	710	670	717	480,390
25/08/2020	700	0.00 ■■	0.00	680	720	680	508	355,600
24/08/2020	680	0.00 ■■	0.00	700	720	670	1,023	695,640
21/08/2020	700	0.00 ■■	0.00	700	700	670	3,380	2,366,000
20/08/2020	700	0.00 ■■	0.00	710	700	670	821	574,700
19/08/2020	710	0.00 ■■	0.00	690	720	710	111	78,810
18/08/2020	690	0.00 ■■	0.00	670	700	670	311	214,590
14/08/2020	670	0.00 ■■	0.00	700	670	660	1,206	808,020
13/08/2020	700	0.00 ■■	0.00	680	700	680	179	125,300
12/08/2020	680	0.00 ■■	0.00	710	710	680	2,765	1,880,200
11/08/2020	710	0.00 ■■	0.00	720	710	670	58	41,180
10/08/2020	720	0.00 ■■	0.00	720	730	680	453	326,160
07/08/2020	720	0.00 ■■	0.00	700	720	700	182	131,040
06/08/2020	700	0.01 ▲	1.43	690	700	650	6,490	4,543,000
05/08/2020	690	0.00 ■■	0.00	680	690	680	234	161,460
04/08/2020	680	0.00 ■■	0.00	650	690	670	932	633,760
03/08/2020	650	0.00 ■■	0.00	610	650	610	687	446,550
31/07/2020	610	0.00 ■■	0.00	650	670	610	236	143,960
30/07/2020	650	0.00 ■■	0.00	620	660	630	1,152	748,800
29/07/2020	620	0.00 ■■	0.00	660	650	620	1,450	899,000
28/07/2020	660	0.00 ■■	0.00	620	660	660	240	158,400
27/07/2020	620	0.00 ■■	0.00	660	630	620	3,403	2,109,860
24/07/2020	660	0.00 ■■	0.00	640	670	600	1,598	1,054,680
23/07/2020	640	0.00 ■■	0.00	670	670	640	1,782	1,140,480
22/07/2020	670	0.00 ■■	0.00	720	680	670	3,894	2,608,980
21/07/2020	720	0.00 ■■	0.00	690	720	650	3	2,160
20/07/2020	690	0.00 ■■	0.00	700	710	690	829	572,010
17/07/2020	700	0.00 ■■	0.00	660	700	670	205	143,500
16/07/2020	660	0.00 ■■	0.00	680	720	660	5,011	3,307,260
15/07/2020	680	0.00 ■■	0.00	680	710	680	15,062	10,242,160
14/07/2020	680	0.00 ■■	0.00	680	680	650	2,610	1,774,800
13/07/2020	680	0.00 ■■	0.00	730	700	680	4,844	3,293,920
10/07/2020	730	0.00 ■■	0.00	710	730	710	21	15,330
09/07/2020	710	0.00 ■■	0.00	700	710	700	1,025	727,750
08/07/2020	700	0.00 ■■	0.00	670	700	700	21	14,700
07/07/2020	670	0.00 ■■	0.00	710	700	670	5,691	3,812,970
06/07/2020	710	0.00 ■■	0.00	670	710	700	1,505	1,068,550
03/07/2020	670	0.00 ■■	0.00	710	710	670	293	196,310
02/07/2020	710	0.00 ■■	0.00	670	710	630	4,226	3,000,460
01/07/2020	670	0.00 ■■	0.00	630	670	630	1,651	1,106,170
30/06/2020	630	0.00 ■■	0.00	650	670	620	1,427	899,010
29/06/2020	650	0.00 ■■	0.00	690	690	650	1,712	1,112,800
26/06/2020	690	0.02 ▲	2.90	670	690	650	76,770	52,971,300
25/06/2020	670	0.00 ■■	0.00	680	670	670	2,670	1,788,900
24/06/2020	680	0.00 ■■	0.00	700	740	670	3,838	2,609,840
23/06/2020	700	0.00 ■■	0.00	700	740	700	4,524	3,166,800
22/06/2020	700	-0.10 ▼	-14.29	750	770	700	6,244	4,370,800
19/06/2020	750	0.00 ■■	0.00	730	760	720	3,104	2,328,000
18/06/2020	730	-0.10 ▼	-13.70	780	780	730	2,913	2,126,490
17/06/2020	780	-0.05 ▼	-6.41	830	780	780	37,620	29,343,600
16/06/2020	830	0.00 ■■	0.00	820	850	800	7,772	6,450,760
15/06/2020	820	0.00 ■■	0.00	800	850	750	3,533	2,897,060
12/06/2020	800	0.00 ■■	0.00	760	800	750	6,115	4,892,000
11/06/2020	760	0.00 ■■	0.00	740	790	730	15,573	11,835,480
10/06/2020	740	0.00 ■■	0.00	700	740	700	16,118	11,927,320
09/06/2020	700	0.00 ■■	0.00	660	700	660	3,991	2,793,700
08/06/2020	660	0.00 ■■	0.00	650	690	620	4,829	3,187,140
06/06/2020	650	0.00 ■■	0.00	640	660	640	7,622	4,954,300
05/06/2020	650	0.00 ■■	0.00	640	660	640	7,622	4,954,300
04/06/2020	640	0.00 ■■	0.00	640	650	630	5,883	3,765,120
03/06/2020	640	0.00 ■■	0.00	660	660	640	4,113	2,632,320
02/06/2020	660	0.00 ■■	0.00	660	660	630	103	67,980
01/06/2020	660	0.00 ■■	0.00	650	670	610	6,923	4,569,180
31/05/2020	650	0.00 ■■	0.00	620	650	650	1,071	696,150
29/05/2020	650	0.00 ■■	0.00	620	650	650	1,071	696,150
28/05/2020	620	0.00 ■■	0.00	660	660	620	660	409,200
27/05/2020	660	0.00 ■■	0.00	630	660	610	2,034	1,342,440
26/05/2020	630	0.00 ■■	0.00	650	660	630	7,486	4,716,180
25/05/2020	650	0.00 ■■	0.00	640	650	630	5,595	3,636,750
24/05/2020	640	0.00 ■■	0.00	650	650	610	607	388,480
22/05/2020	640	0.00 ■■	0.00	650	650	610	607	388,480
21/05/2020	650	0.00 ■■	0.00	650	650	640	5,641	3,666,650
20/05/2020	650	0.00 ■■	0.00	640	660	630	7,720	5,018,000
19/05/2020	640	0.00 ■■	0.00	630	640	590	165	105,600
18/05/2020	630	0.00 ■■	0.00	620	640	620	1,010	636,300
17/05/2020	620	0.00 ■■	0.00	650	650	620	4,700	2,914,000
15/05/2020	620	0.00 ■■	0.00	650	650	620	4,700	2,914,000
14/05/2020	650	0.00 ■■	0.00	640	650	620	9,560	6,214,000
13/05/2020	640	0.00 ■■	0.00	630	640	610	11,804	7,554,560
12/05/2020	630	0.00 ■■	0.00	640	630	600	4,612	2,905,560
11/05/2020	640	0.00 ■■	0.00	640	640	610	10,380	6,643,200
10/05/2020	640	0.00 ■■	0.00	620	650	630	5,799	3,711,360
08/05/2020	640	0.00 ■■	0.00	620	650	630	5,799	3,711,360
07/05/2020	620	0.00 ■■	0.00	630	670	610	1,427	884,740
06/05/2020	630	0.00 ■■	0.00	610	650	630	7,543	4,752,090
05/05/2020	610	0.00 ■■	0.00	650	610	610	12,809	7,813,490
04/05/2020	650	0.00 ■■	0.00	690	660	650	7,393	4,805,450
01/05/2020	690	0.00 ■■	0.00	670	710	630	8,112	5,597,280
30/04/2020	690	0.00 ■■	0.00	670	710	630	8,112	5,597,280
29/04/2020	690	0.00 ■■	0.00	670	710	630	8,112	5,597,280
28/04/2020	670	0.00 ■■	0.00	630	670	670	28,299	18,960,330
27/04/2020	630	0.00 ■■	0.00	590	630	590	12,458	7,848,540
26/04/2020	590	0.00 ■■	0.00	590	610	590	30	17,700
24/04/2020	590	0.00 ■■	0.00	590	610	590	30	17,700
23/04/2020	590	0.00 ■■	0.00	600	590	590	8,394	4,952,460
22/04/2020	600	0.00 ■■	0.00	600	600	560	1,418	850,800
21/04/2020	600	0.00 ■■	0.00	600	600	580	4,002	2,401,200
20/04/2020	600	0.00 ■■	0.00	610	620	590	5,595	3,357,000
19/04/2020	610	0.00 ■■	0.00	580	610	570	5,758	3,512,380
17/04/2020	610	0.00 ■■	0.00	580	610	570	5,758	3,512,380
16/04/2020	580	0.00 ■■	0.00	610	610	580	3,603	2,089,740
15/04/2020	610	0.00 ■■	0.00	580	610	580	20,523	12,519,030
14/04/2020	580	0.00 ■■	0.00	580	600	580	1,099	637,420
13/04/2020	580	0.00 ■■	0.00	610	610	580	1,018	590,440
12/04/2020	610	0.00 ■■	0.00	600	610	600	341	208,010
10/04/2020	610	0.00 ■■	0.00	600	610	600	341	208,010
09/04/2020	600	0.00 ■■	0.00	600	610	580	290	174,000
08/04/2020	600	0.00 ■■	0.00	620	600	600	495	297,000
07/04/2020	620	0.00 ■■	0.00	610	620	600	20,483	12,699,460
06/04/2020	610	0.00 ■■	0.00	620	620	590	9,086	5,542,460
05/04/2020	620	0.00 ■■	0.00	620	620	600	7	4,340
03/04/2020	620	0.00 ■■	0.00	620	620	600	7	4,340
02/04/2020	620	0.00 ■■	0.00	600	620	620	754	467,480
01/04/2020	620	0.00 ■■	0.00	600	620	620	754	467,480
31/03/2020	600	0.00 ■■	0.00	590	600	550	910	546,000
30/03/2020	590	0.00 ■■	0.00	630	670	590	1,634	964,060
29/03/2020	630	0.00 ■■	0.00	630	630	590	6,083	3,832,290
27/03/2020	630	0.00 ■■	0.00	630	630	590	6,083	3,832,290
26/03/2020	630	0.00 ■■	0.00	600	630	630	109	68,670
25/03/2020	600	0.00 ■■	0.00	630	660	600	6,617	3,970,200
24/03/2020	630	0.00 ■■	0.00	600	630	600	6,198	3,904,740
23/03/2020	600	0.00 ■■	0.00	640	640	600	6,669	4,001,400
22/03/2020	640	0.00 ■■	0.00	670	700	640	827	529,280
20/03/2020	640	0.00 ■■	0.00	670	700	640	827	529,280
19/03/2020	670	0.00 ■■	0.00	670	710	640	25,303	16,953,010
18/03/2020	670	0.00 ■■	0.00	660	690	660	7,058	4,728,860
17/03/2020	660	0.00 ■■	0.00	630	660	620	14,786	9,758,760
16/03/2020	630	-0.02 ▼	-3.17	650	650	620	8,930	5,625,900
13/03/2020	650	0.02 ▲	3.08	650	670	610	72,370	47,040,500
12/03/2020	650	-0.04 ▼	-6.15	650	670	610	76,180	49,517,000
11/03/2020	650	-0.01 ▼	-1.54	660	690	620	24,590	15,983,500
10/03/2020	660	0.00 ■■	0.00	630	670	630	14,641	9,663,060
09/03/2020	630	0.00 ■■	0.00	670	650	630	7,510	4,731,300
06/03/2020	670	0.00 ■■	0.00	650	670	650	6,877	4,607,590
05/03/2020	650	0.00 ■■	0.00	630	650	630	2,241	1,456,650
04/03/2020	630	0.00 ■■	0.00	650	650	620	2,034	1,281,420
03/03/2020	650	0.00 ■■	0.00	650	650	640	563	365,950
02/03/2020	650	0.00 ■■	0.00	650	650	620	1,124	730,600
28/02/2020	650	0.00 ■■	0.00	650	660	620	9,812	6,377,800
27/02/2020	650	0.00 ■■	0.00	640	650	610	180	117,000
26/02/2020	640	0.00 ■■	0.00	650	650	620	1,611	1,031,040
25/02/2020	650	0.00 ■■	0.00	640	660	640	666	432,900
24/02/2020	640	0.00 ■■	0.00	640	640	630	451	288,640
21/02/2020	640	0.00 ■■	0.00	650	660	640	8,206	5,251,840
20/02/2020	650	0.00 ■■	0.00	670	700	640	4,568	2,969,200
19/02/2020	670	0.00 ■■	0.00	650	680	650	578	387,260
18/02/2020	650	0.00 ■■	0.00	680	680	650	3,817	2,481,050
17/02/2020	680	0.00 ■■	0.00	680	690	640	19,737	13,421,160
15/02/2020	680	0.00 ■■	0.00	690	700	650	6,325	4,301,000
14/02/2020	680	0.00 ■■	0.00	690	700	650	6,325	4,301,000
13/02/2020	690	0.00 ■■	0.00	680	690	670	6,373	4,397,370
12/02/2020	680	0.00 ■■	0.00	680	720	670	4,478	3,045,040
11/02/2020	680	0.00 ■■	0.00	670	700	660	3,315	2,254,200
10/02/2020	670	0.00 ■■	0.00	660	670	640	2,457	1,646,190
09/02/2020	660	0.00 ■■	0.00	660	670	640	2,159	1,424,940
07/02/2020	660	0.00 ■■	0.00	660	670	640	2,159	1,424,940
06/02/2020	660	0.00 ■■	0.00	670	680	660	1,446	954,360
05/02/2020	670	0.00 ■■	0.00	660	670	640	1,104	739,680
04/02/2020	660	0.00 ■■	0.00	620	660	600	2,591	1,710,060
03/02/2020	620	0.00 ■■	0.00	660	660	620	7,704	4,776,480
02/02/2020	660	0.00 ■■	0.00	690	700	660	4,407	2,908,620
31/01/2020	660	0.00 ■■	0.00	690	700	660	4,407	2,908,620
30/01/2020	690	0.00 ■■	0.00	690	700	660	7,546	5,206,740
29/01/2020	690	0.00 ■■	0.00	680	690	690	755	520,950
28/01/2020	690	0.00 ■■	0.00	680	690	690	755	520,950
27/01/2020	690	0.00 ■■	0.00	680	690	690	755	520,950
26/01/2020	690	0.00 ■■	0.00	680	690	690	755	520,950
24/01/2020	690	0.00 ■■	0.00	680	690	690	755	520,950
23/01/2020	690	0.00 ■■	0.00	680	690	690	755	520,950
22/01/2020	690	0.00 ■■	0.00	680	690	690	755	520,950
21/01/2020	680	0.02 ▲	2.94	660	680	650	51,710	35,162,800
20/01/2020	660	0.01 ▲	1.52	660	670	660	17,540	11,576,400
17/01/2020	660	-0.02 ▼	-3.03	660	670	640	3,730	2,461,800
16/01/2020	660	-0.01 ▼	-1.52	670	660	640	12,190	8,045,400
15/01/2020	670	0.01 ▲	1.49	660	670	640	13,670	9,158,900
13/01/2020	660	0.00 ■■	0.00	670	680	640	2,461	1,624,260
10/01/2020	670	0.00 ■■	0.00	660	670	650	2,067	1,384,890
09/01/2020	660	0.00 ■■	0.00	650	670	650	507	334,620
08/01/2020	650	0.00 ■■	0.00	670	690	650	220	143,000
07/01/2020	670	0.00 ■■	0.00	650	680	650	1,295	867,650
06/01/2020	650	0.00 ■■	0.00	680	680	650	1,808	1,175,200
03/01/2020	680	0.00 ■■	0.00	650	690	660	179	121,720
02/01/2020	650	0.00 ■■	0.00	680	710	640	1,229	798,850
31/12/2019	680	0.00 ■■	0.00	670	700	630	10,348	7,036,640
30/12/2019	670	0.00 ■■	0.00	690	690	650	2,653	1,777,510
28/12/2019	690	0.00 ■■	0.00	690	700	650	10,728	7,402,320
27/12/2019	690	0.00 ■■	0.00	690	700	650	10,728	7,402,320
26/12/2019	690	0.00 ■■	0.00	650	690	610	31,045	21,421,050
25/12/2019	650	0.00 ■■	0.00	680	700	650	2,077	1,350,050
24/12/2019	680	0.00 ■■	0.00	670	710	680	10,121	6,882,280
23/12/2019	670	0.00 ■■	0.00	710	720	670	19,120	12,810,400
20/12/2019	710	0.04 ▲	5.63	670	710	670	139,890	99,321,900
19/12/2019	670	0.00 ■■	0.00	700	710	660	26,613	17,830,710
18/12/2019	700	0.00 ■■	0.00	700	720	680	7,132	4,992,400
17/12/2019	700	0.00 ■■	0.00	710	740	670	8,765	6,135,500
16/12/2019	710	0.00 ■■	0.00	720	720	680	16,954	12,037,340
13/12/2019	720	0.00 ■■	0.00	730	750	680	15,580	11,217,600
12/12/2019	730	0.00 ■■	0.00	730	740	700	2,292	1,673,160
11/12/2019	730	0.00 ■■	0.00	730	750	680	875	638,750
10/12/2019	730	0.00 ■■	0.00	750	740	700	7,643	5,579,390
09/12/2019	750	0.00 ■■	0.00	750	780	700	2,720	2,040,000
06/12/2019	750	0.00 ■■	0.00	730	780	740	3,026	2,269,500
05/12/2019	730	-0.10 ▼	-13.70	780	780	730	33,010	24,097,300
04/12/2019	780	0.00 ■■	0.00	830	0	0	11,789	9,195,420
03/12/2019	830	0.00 ■■	0.00	870	860	810	17,401	14,442,830
02/12/2019	870	-0.10 ▼	-11.49	930	940	870	28,145	24,486,150
29/11/2019	930	0.00 ■■	0.00	900	960	860	14,030	13,047,900
28/11/2019	900	-0.10 ▼	-11.11	960	1,000	900	23,446	21,101,400
27/11/2019	960	0.00 ■■	0.00	990	1,050	960	70,917	68,080,320
26/11/2019	990	0.10 ▲	10.10	930	990	990	27,931	27,651,690
25/11/2019	930	0.10 ▲	10.75	870	930	930	13,163	12,241,590
23/11/2019	870	0.10 ▲	11.49	820	870	830	55,608	48,378,960
22/11/2019	870	0.10 ▲	11.49	820	870	830	55,608	48,378,960
21/11/2019	820	0.00 ■■	0.00	770	820	820	77,764	63,766,480
20/11/2019	770	0.10 ▲	12.99	720	770	770	3,790	2,918,300
19/11/2019	720	0.00 ■■	0.00	680	720	720	3,017	2,172,240
18/11/2019	680	0.00 ■■	0.00	640	680	650	5,973	4,061,640
15/11/2019	640	0.00 ■■	0.00	670	680	630	557	356,480
14/11/2019	670	0.00 ■■	0.00	670	680	650	858	574,860
13/11/2019	670	0.00 ■■	0.00	670	670	630	162	108,540
12/11/2019	670	0.00 ■■	0.00	660	670	650	320	214,400
11/11/2019	660	0.00 ■■	0.00	650	670	630	12	7,920
08/11/2019	650	0.00 ■■	0.00	640	650	600	413	268,450
07/11/2019	640	0.00 ■■	0.00	640	670	640	1,301	832,640
06/11/2019	640	0.00 ■■	0.00	610	650	610	1,294	828,160
05/11/2019	610	0.00 ■■	0.00	630	650	590	325	198,250
04/11/2019	630	0.00 ■■	0.00	660	690	630	3,531	2,224,530
01/11/2019	660	0.00 ■■	0.00	650	690	650	117	77,220
31/10/2019	650	0.00 ■■	0.00	640	680	650	10,513	6,833,450
30/10/2019	640	0.00 ■■	0.00	600	640	620	7,122	4,558,080
29/10/2019	600	0.00 ■■	0.00	610	650	590	3,577	2,146,200
28/10/2019	610	0.00 ■■	0.00	650	680	610	760	463,600
25/10/2019	650	0.00 ■■	0.00	650	680	610	2,193	1,425,450
24/10/2019	650	0.00 ■■	0.00	650	650	650	271	176,150
23/10/2019	650	0.00 ■■	0.00	630	670	600	387	251,550
22/10/2019	630	0.00 ■■	0.00	670	670	630	61	38,430
21/10/2019	670	0.00 ■■	0.00	640	680	600	307	205,690
18/10/2019	640	0.00 ■■	0.00	640	640	600	2,027	1,297,280
17/10/2019	640	0.00 ■■	0.00	650	680	610	4,854	3,106,560
16/10/2019	650	0.00 ■■	0.00	690	720	650	287	186,550
15/10/2019	690	-0.10 ▼	-14.49	740	760	690	37	25,530
14/10/2019	740	0.00 ■■	0.00	740	750	690	41	30,340
11/10/2019	740	0.00 ■■	0.00	720	740	720	150	111,000
10/10/2019	720	0.00 ■■	0.00	680	720	640	455	327,600
09/10/2019	680	0.00 ■■	0.00	660	680	680	20	13,600
08/10/2019	660	0.00 ■■	0.00	640	680	610	56	36,960
07/10/2019	640	0.00 ■■	0.00	640	680	640	561	359,040
04/10/2019	640	0.00 ■■	0.00	600	640	630	22	14,080
03/10/2019	600	0.00 ■■	0.00	600	630	590	15	9,000
02/10/2019	600	0.00 ■■	0.00	610	640	600	789	473,400
01/10/2019	610	0.00 ■■	0.00	610	640	610	16,119	9,832,590
30/09/2019	610	0.00 ■■	0.00	640	640	610	2	1,220
27/09/2019	640	0.00 ■■	0.00	630	640	640	100	64,000
26/09/2019	630	0.00 ■■	0.00	650	650	620	1,024	645,120
25/09/2019	650	0.00 ■■	0.00	610	650	570	275	178,750
24/09/2019	610	0.00 ■■	0.00	650	640	610	3,580	2,183,800
23/09/2019	650	0.00 ■■	0.00	650	660	620	2,752	1,788,800
20/09/2019	650	0.00 ■■	0.00	650	650	620	133	86,450
19/09/2019	650	0.00 ■■	0.00	610	650	600	1,056	686,400
18/09/2019	610	0.00 ■■	0.00	650	620	610	10,623	6,480,030
17/09/2019	650	0.00 ■■	0.00	660	650	620	1,125	731,250
16/09/2019	660	0.00 ■■	0.00	670	670	630	581	383,460
13/09/2019	670	0.00 ■■	0.00	640	670	600	379	253,930
12/09/2019	640	0.00 ■■	0.00	680	680	640	39	24,960
11/09/2019	680	0.00 ■■	0.00	680	680	670	191	129,880
10/09/2019	680	0.00 ■■	0.00	670	680	630	54	36,720
09/09/2019	670	0.00 ■■	0.00	670	670	640	6,067	4,064,890
06/09/2019	670	0.00 ■■	0.00	640	680	650	2,474	1,657,580
05/09/2019	640	0.00 ■■	0.00	680	660	640	657	420,480
04/09/2019	680	0.00 ■■	0.00	670	680	660	1,027	698,360
03/09/2019	670	0.00 ■■	0.00	670	670	670	1,462	979,540
30/08/2019	670	0.00 ■■	0.00	660	670	620	1,056	707,520
29/08/2019	660	0.00 ■■	0.00	660	670	620	1,467	968,220
28/08/2019	660	0.00 ■■	0.00	650	690	620	1,165	768,900
27/08/2019	650	0.00 ■■	0.00	620	650	610	997	648,050
26/08/2019	620	0.00 ■■	0.00	650	690	620	223	138,260
23/08/2019	650	0.00 ■■	0.00	620	660	610	6,664	4,331,600
22/08/2019	620	0.00 ■■	0.00	640	650	610	490	303,800
21/08/2019	640	0.00 ■■	0.00	670	680	630	2,247	1,438,080
20/08/2019	670	0.00 ■■	0.00	660	690	660	3,404	2,280,680
19/08/2019	660	0.00 ■■	0.00	660	700	650	2,989	1,972,740
16/08/2019	660	0.00 ■■	0.00	650	670	650	3,250	2,145,000
15/08/2019	650	0.00 ■■	0.00	620	660	620	5,096	3,312,400
14/08/2019	620	0.00 ■■	0.00	640	680	620	545	337,900
13/08/2019	640	0.00 ■■	0.00	600	640	610	11,509	7,365,760
12/08/2019	600	0.00 ■■	0.00	600	600	600	523	313,800
09/08/2019	600	0.00 ■■	0.00	590	610	570	3,872	2,323,200
08/08/2019	590	0.00 ■■	0.00	580	590	590	543	320,370
07/08/2019	580	0.00 ■■	0.00	580	600	580	263	152,540
06/08/2019	580	0.00 ■■	0.00	590	600	580	553	320,740
05/08/2019	590	0.00 ■■	0.00	590	590	570	2,234	1,318,060
02/08/2019	590	0.00 ■■	0.00	600	610	590	149	87,910
01/08/2019	600	0.00 ■■	0.00	600	600	590	637	382,200
31/07/2019	600	0.00 ■■	0.00	580	600	580	3,410	2,046,000
30/07/2019	580	0.00 ■■	0.00	610	600	570	7,085	4,109,300
29/07/2019	610	0.00 ■■	0.00	610	610	600	1,470	896,700
26/07/2019	610	0.00 ■■	0.00	610	620	600	587	358,070
25/07/2019	610	0.00 ■■	0.00	590	610	600	312	190,320
24/07/2019	590	0.00 ■■	0.00	580	610	580	653	385,270
23/07/2019	580	0.00 ■■	0.00	600	600	580	2,205	1,278,900
22/07/2019	600	0.00 ■■	0.00	600	610	560	103	61,800
19/07/2019	600	0.00 ■■	0.00	610	630	600	252	151,200
18/07/2019	610	0.00 ■■	0.00	610	610	580	2,280	1,390,800
17/07/2019	610	0.00 ■■	0.00	640	680	610	1,810	1,104,100
15/07/2019	640	0.00 ■■	0.00	640	640	620	1,060	678,400
12/07/2019	640	0.00 ■■	0.00	630	640	610	197	126,080
11/07/2019	630	0.00 ■■	0.00	630	630	620	602	379,260
10/07/2019	630	0.00 ■■	0.00	620	630	610	304	191,520
09/07/2019	620	0.00 ■■	0.00	640	640	610	866	536,920
08/07/2019	640	0.00 ■■	0.00	620	640	620	342	218,880
05/07/2019	620	0.00 ■■	0.00	640	650	620	1,634	1,013,080
04/07/2019	640	0.00 ■■	0.00	630	640	610	5,807	3,716,480
03/07/2019	630	0.00 ■■	0.00	650	680	620	275	173,250
02/07/2019	650	0.00 ■■	0.00	640	680	630	1,562	1,015,300
01/07/2019	640	0.00 ■■	0.00	640	640	600	3,288	2,104,320
28/06/2019	640	0.00 ■■	0.00	650	640	610	620	396,800
27/06/2019	650	0.00 ■■	0.00	640	660	610	831	540,150
26/06/2019	640	0.00 ■■	0.00	630	640	600	424	271,360
25/06/2019	630	0.00 ■■	0.00	660	660	620	496	312,480
24/06/2019	660	0.00 ■■	0.00	630	660	630	25	16,500
21/06/2019	630	0.00 ■■	0.00	670	680	630	5,380	3,389,400
20/06/2019	670	0.00 ■■	0.00	650	680	640	13,340	8,937,800
19/06/2019	650	0.00 ■■	0.00	690	690	650	8,454	5,495,100
18/06/2019	690	0.00 ■■	0.00	680	690	660	600	414,000
17/06/2019	680	0.00 ■■	0.00	690	690	650	5,712	3,884,160
16/06/2019	690	0.00 ■■	0.00	670	690	670	2,145	1,480,050
14/06/2019	690	0.00 ■■	0.00	670	690	670	2,145	1,480,050
13/06/2019	670	0.00 ■■	0.00	700	700	670	793	531,310
11/06/2019	690	0.00 ■■	0.00	720	720	680	263	181,470
10/06/2019	720	0.00 ■■	0.00	690	730	670	5,719	4,117,680
09/06/2019	690	0.00 ■■	0.00	690	730	670	400	276,000
07/06/2019	690	0.00 ■■	0.00	690	730	670	400	276,000
06/06/2019	690	0.00 ■■	0.00	730	750	680	2,635	1,818,150
05/06/2019	730	-0.10 ▼	-13.70	780	790	730	1,397	1,019,810
04/06/2019	780	0.00 ■■	0.00	740	790	750	12,096	9,434,880
03/06/2019	740	0.00 ■■	0.00	710	750	670	7,379	5,460,460
02/06/2019	710	0.00 ■■	0.00	700	720	670	3,576	2,538,960
31/05/2019	710	0.00 ■■	0.00	700	720	670	3,576	2,538,960
30/05/2019	700	0.00 ■■	0.00	710	720	670	73	51,100
29/05/2019	710	0.00 ■■	0.00	690	720	710	719	510,490
28/05/2019	690	0.00 ■■	0.00	700	690	660	12,065	8,324,850
27/05/2019	700	0.00 ■■	0.00	710	700	690	1,084	758,800
26/05/2019	710	0.00 ■■	0.00	720	730	670	530	376,300
24/05/2019	710	0.00 ■■	0.00	720	730	670	530	376,300
23/05/2019	720	0.00 ■■	0.00	690	730	650	1,747	1,257,840
22/05/2019	690	0.00 ■■	0.00	680	720	680	1,346	928,740
21/05/2019	680	0.00 ■■	0.00	730	730	680	3,696	2,513,280
20/05/2019	730	0.00 ■■	0.00	720	750	730	8	5,840
19/05/2019	720	0.00 ■■	0.00	710	750	700	2,320	1,670,400
17/05/2019	720	0.00 ■■	0.00	710	750	700	2,320	1,670,400
16/05/2019	710	0.00 ■■	0.00	750	800	700	2,504	1,777,840
15/05/2019	750	0.00 ■■	0.00	750	800	700	1,242	931,500
14/05/2019	750	0.00 ■■	0.00	750	750	700	696	522,000
13/05/2019	750	0.00 ■■	0.00	730	780	680	1,888	1,416,000
12/05/2019	730	0.00 ■■	0.00	740	790	690	3,896	2,844,080
10/05/2019	730	0.00 ■■	0.00	740	790	690	3,896	2,844,080
09/05/2019	740	0.00 ■■	0.00	740	740	690	3,930	2,908,200
08/05/2019	740	0.00 ■■	0.00	740	750	740	92	68,080
07/05/2019	740	0.00 ■■	0.00	740	740	740	639	472,860
06/05/2019	740	-0.10 ▼	-13.51	790	780	740	1,599	1,183,260
05/05/2019	790	0.00 ■■	0.00	840	860	790	1,632	1,289,280
03/05/2019	790	0.00 ■■	0.00	840	860	790	1,632	1,289,280
02/05/2019	840	0.00 ■■	0.00	800	850	800	2,744	2,304,960
01/05/2019	800	0.00 ■■	0.00	800	850	750	2,980	2,384,000
30/04/2019	800	0.00 ■■	0.00	800	850	750	2,980	2,384,000
29/04/2019	800	0.00 ■■	0.00	800	850	750	2,980	2,384,000
28/04/2019	800	0.00 ■■	0.00	800	850	750	2,980	2,384,000
26/04/2019	800	0.00 ■■	0.00	800	850	750	2,980	2,384,000
25/04/2019	800	0.00 ■■	0.00	810	810	760	12,954	10,363,200
24/04/2019	810	0.00 ■■	0.00	810	810	760	2,710	2,195,100
23/04/2019	810	0.00 ■■	0.00	780	830	730	9,909	8,026,290
22/04/2019	780	0.10 ▲	12.82	730	780	730	15,228	11,877,840
21/04/2019	730	0.00 ■■	0.00	690	730	680	4,125	3,011,250
19/04/2019	730	0.00 ■■	0.00	690	730	680	4,125	3,011,250
18/04/2019	690	0.00 ■■	0.00	730	760	690	61	42,090
17/04/2019	730	0.00 ■■	0.00	730	760	690	7,407	5,407,110
16/04/2019	730	0.00 ■■	0.00	730	760	690	3,804	2,776,920
15/04/2019	730	0.00 ■■	0.00	700	730	700	6,814	4,974,220
12/04/2019	730	0.00 ■■	0.00	700	730	700	6,814	4,974,220
11/04/2019	700	0.00 ■■	0.00	730	740	680	1,413	989,100
10/04/2019	730	0.00 ■■	0.00	720	750	730	496	362,080
09/04/2019	720	0.00 ■■	0.00	720	750	670	4,587	3,302,640
08/04/2019	720	0.00 ■■	0.00	680	720	690	1,777	1,279,440
05/04/2019	680	0.00 ■■	0.00	720	760	680	691	469,880
04/04/2019	720	0.00 ■■	0.00	710	740	680	1,830	1,317,600
03/04/2019	710	0.00 ■■	0.00	700	710	680	4,212	2,990,520
02/04/2019	700	0.00 ■■	0.00	690	730	670	211	147,700
01/04/2019	690	0.00 ■■	0.00	730	730	680	1,051	725,190
30/03/2019	690	-0.01 ▼	-1.45	700	720	690	50,290	34,700,100
29/03/2019	730	0.00 ■■	0.00	740	740	690	71	51,830
28/03/2019	740	0.00 ■■	0.00	710	750	690	1,072	793,280
27/03/2019	710	0.00 ■■	0.00	740	790	700	574	407,540
26/03/2019	740	0.00 ■■	0.00	730	770	690	2,964	2,193,360
25/03/2019	730	-0.10 ▼	-13.70	780	800	730	200	146,000
22/03/2019	780	0.00 ■■	0.00	770	780	720	1,075	838,500
21/03/2019	770	0.00 ■■	0.00	770	790	760	2,248	1,730,960
20/03/2019	770	0.00 ■■	0.00	740	770	690	4,298	3,309,460
19/03/2019	740	0.00 ■■	0.00	700	740	740	11	8,140
18/03/2019	700	0.00 ■■	0.00	720	720	700	30	21,000
15/03/2019	720	0.00 ■■	0.00	700	720	680	10,363	7,461,360
14/03/2019	700	0.00 ■■	0.00	700	700	680	3,495	2,446,500
13/03/2019	700	0.00 ■■	0.00	690	700	670	919	643,300
12/03/2019	690	0.00 ■■	0.00	730	690	680	168	115,920
11/03/2019	730	0.00 ■■	0.00	730	730	690	1,005	733,650
08/03/2019	730	0.00 ■■	0.00	730	750	730	113	82,490
07/03/2019	730	0.00 ■■	0.00	710	750	710	838	611,740
06/03/2019	710	0.00 ■■	0.00	720	750	690	3,596	2,553,160
05/03/2019	720	0.00 ■■	0.00	690	720	690	4,976	3,582,720
04/03/2019	690	0.00 ■■	0.00	680	700	690	150	103,500
01/03/2019	680	0.00 ■■	0.00	670	710	670	365	248,200
28/02/2019	670	0.00 ■■	0.00	690	700	670	211	141,370
27/02/2019	690	0.00 ■■	0.00	690	690	680	2,700	1,863,000
26/02/2019	690	0.00 ■■	0.00	680	720	680	1,583	1,092,270
25/02/2019	680	0.00 ■■	0.00	710	740	680	370	251,600
22/02/2019	710	0.00 ■■	0.00	700	710	660	652	462,920
21/02/2019	700	0.00 ■■	0.00	700	730	670	3,382	2,367,400
20/02/2019	700	0.00 ■■	0.00	700	700	670	3,032	2,122,400
19/02/2019	700	0.00 ■■	0.00	720	700	670	7,127	4,988,900
18/02/2019	720	0.00 ■■	0.00	730	750	720	142	102,240
15/02/2019	730	0.00 ■■	0.00	710	730	700	1,210	883,300
14/02/2019	710	0.00 ■■	0.00	710	710	670	51	36,210
13/02/2019	710	0.00 ■■	0.00	700	730	660	4,483	3,182,930
12/02/2019	700	0.00 ■■	0.00	700	700	660	313	219,100
11/02/2019	700	0.00 ■■	0.00	670	700	640	257	179,900
01/02/2019	670	0.00 ■■	0.00	640	670	610	811	543,370
31/01/2019	640	0.00 ■■	0.00	600	640	600	980	627,200
30/01/2019	600	0.00 ■■	0.00	630	660	600	2,334	1,400,400
29/01/2019	630	0.00 ■■	0.00	650	680	630	1,962	1,236,060
28/01/2019	650	0.00 ■■	0.00	650	650	650	1,245	809,250
25/01/2019	650	0.00 ■■	0.00	650	690	650	1,061	689,650
24/01/2019	650	0.00 ■■	0.00	690	650	650	991,000	644,150,000
23/01/2019	690	0.00 ■■	0.00	690	690	650	180,000	124,200,000
22/01/2019	690	0.00 ■■	0.00	670	700	680	23,000	15,870,000
21/01/2019	670	-0.03 ▼	-4.48	700	700	670	13,130	8,797,100
18/01/2019	700	-0.01 ▼	-1.43	700	700	670	3,020	2,114,000
17/01/2019	700	-0.01 ▼	-1.43	710	700	670	1,010	707,000
16/01/2019	710	0.02 ▲	2.82	690	710	650	6,680	4,742,800
15/01/2019	690	-0.01 ▼	-1.45	700	700	660	26,320	18,160,800
14/01/2019	700	0.02 ▲	2.86	680	700	640	970	679,000
13/01/2019	680	0.04 ▲	5.88	640	680	620	52,220	35,509,600
11/01/2019	680	0.04 ▲	5.88	640	680	620	52,220	35,509,600
10/01/2019	640	-0.01 ▼	-1.56	650	690	610	28,250	18,080,000
09/01/2019	650	-0.04 ▼	-6.15	690	730	650	96,400	62,660,000
08/01/2019	690	-0.04 ▼	-5.80	730	760	680	17,790	12,275,100
07/01/2019	730	0.03 ▲	4.11	700	740	680	9,440	6,891,200
04/01/2019	700	0.03 ▲	4.29	670	700	690	4,930	3,451,000
03/01/2019	670	0.04 ▲	5.97	630	670	650	17,860	11,966,200
02/01/2019	630	-0.04 ▼	-6.35	670	710	630	28,190	17,759,700
28/12/2018	670	-0.04 ▼	-5.97	710	750	670	25,270	16,930,900
27/12/2018	710	-0.05 ▼	-7.04	760	750	710	11,730	8,328,300
26/12/2018	760	-0.01 ▼	-1.32	770	790	720	14,350	10,906,000
25/12/2018	770	0.05 ▲	6.49	720	770	670	94,930	73,096,100
24/12/2018	720	0.04 ▲	5.56	680	720	700	34,840	25,084,800
21/12/2018	680	0.00 ■■	0.00	680	680	680	10	6,800
20/12/2018	680	-0.03 ▼	-4.41	710	700	680	39,890	27,125,200
19/12/2018	710	-0.01 ▼	-1.41	720	710	710	190	134,900
18/12/2018	720	0.02 ▲	2.78	700	720	700	8,510	6,127,200
17/12/2018	700	0.00 ■■	0.00	700	700	700	2,030	1,421,000
14/12/2018	700	-0.01 ▼	-1.43	700	700	690	11,950	8,365,000
13/12/2018	700	-0.04 ▼	-5.71	700	700	660	10,740	7,518,000
12/12/2018	700	0.01 ▲	1.43	690	700	680	9,220	6,454,000
11/12/2018	690	-0.02 ▼	-2.90	710	700	690	27,590	19,037,100
10/12/2018	710	0.02 ▲	2.82	690	720	680	35,960	25,531,600
07/12/2018	690	-0.02 ▼	-2.90	710	720	690	74,700	51,543,000
06/12/2018	710	-0.01 ▼	-1.41	720	710	680	97,300	69,083,000
05/12/2018	720	0.02 ▲	2.78	700	720	690	60,870	43,826,400
04/12/2018	700	-0.02 ▼	-2.86	720	720	690	31,050	21,735,000
03/12/2018	720	0.03 ▲	4.17	690	720	670	5,760	4,147,200
30/11/2018	690	-0.01 ▼	-1.45	700	720	690	50,290	34,700,100
29/11/2018	700	-0.03 ▼	-4.29	730	730	700	1,530	1,071,000
28/11/2018	730	0.00 ■■	0.00	730	730	730	1,020	744,600
27/11/2018	730	-0.01 ▼	-1.37	730	730	720	4,230	3,087,900
26/11/2018	730	-0.03 ▼	-4.11	730	730	700	1,020	744,600
23/11/2018	730	0.03 ▲	4.11	700	730	690	630	459,900
22/11/2018	700	-0.03 ▼	-4.29	730	730	690	540	378,000
21/11/2018	730	-0.02 ▼	-2.74	730	730	700	1,040	759,200
20/11/2018	730	0.01 ▲	1.37	720	740	710	1,960	1,430,800
19/11/2018	720	0.04 ▲	5.56	680	720	660	46,220	33,278,400
16/11/2018	680	-0.04 ▼	-5.88	720	710	680	12,100	8,228,000
15/11/2018	720	0.02 ▲	2.78	700	740	700	12,290	8,848,800
14/11/2018	700	-0.05 ▼	-7.14	750	750	700	37,220	26,054,000
13/11/2018	750	-0.01 ▼	-1.33	760	760	750	1,520	1,140,000
12/11/2018	760	-0.01 ▼	-1.32	770	760	750	7,420	5,639,200
11/11/2018	770	-0.02 ▼	-2.60	770	770	720	370	284,900
09/11/2018	770	-0.02 ▼	-2.60	770	770	720	370	284,900
08/11/2018	770	0.04 ▲	5.19	730	780	740	65,150	50,165,500
07/11/2018	730	-0.01 ▼	-1.37	740	730	720	7,100	5,183,000
06/11/2018	740	0.01 ▲	1.35	730	740	720	145,560	107,714,400
05/11/2018	730	0.03 ▲	4.11	700	730	700	5,420	3,956,600
02/11/2018	700	0.04 ▲	5.71	700	740	700	60,560	42,392,000
01/11/2018	700	-0.02 ▼	-2.86	720	750	700	100	70,000
31/10/2018	720	0.02 ▲	2.78	700	740	700	2,960	2,131,200
30/10/2018	700	-0.04 ▼	-5.71	740	720	700	4,330	3,031,000
29/10/2018	740	-0.01 ▼	-1.35	750	740	700	1,070	791,800
26/10/2018	750	-0.04 ▼	-5.33	750	750	710	160	120,000
25/10/2018	750	0.01 ▲	1.33	740	750	720	960	720,000
24/10/2018	740	0.02 ▲	2.70	720	740	700	4,940	3,655,600
23/10/2018	720	-0.04 ▼	-5.56	760	760	720	7,650	5,508,000
22/10/2018	760	-0.01 ▼	-1.32	770	760	740	13,480	10,244,800
19/10/2018	770	0.04 ▲	5.19	730	780	730	18,220	14,029,400
18/10/2018	730	-0.02 ▼	-2.74	750	760	730	910	664,300
17/10/2018	750	0.04 ▲	5.33	710	750	710	12,420	9,315,000
16/10/2018	710	-0.01 ▼	-1.41	720	720	710	66,160	46,973,600
15/10/2018	720	-0.02 ▼	-2.78	740	730	700	10,940	7,876,800
12/10/2018	740	-0.01 ▼	-1.35	750	750	710	25,020	18,514,800
11/10/2018	750	0.01 ▲	1.33	740	750	700	59,630	44,722,500
10/10/2018	740	-0.02 ▼	-2.70	740	750	700	9,740	7,207,600
09/10/2018	740	-0.04 ▼	-5.41	740	750	700	21,320	15,776,800
08/10/2018	740	-0.04 ▼	-5.41	780	780	740	3,650	2,701,000
06/10/2018	780	-0.04 ▼	-5.13	780	780	740	9,540	7,441,200
05/10/2018	780	-0.04 ▼	-5.13	780	780	740	9,540	7,441,200
04/10/2018	780	-0.01 ▼	-1.28	780	780	750	1,330	1,037,400
03/10/2018	780	0.01 ▲	1.28	770	780	720	151,610	118,255,800
02/10/2018	770	-0.01 ▼	-1.30	770	780	760	34,810	26,803,700
01/10/2018	770	-0.01 ▼	-1.30	780	780	740	4,730	3,642,100
28/09/2018	780	0.02 ▲	2.56	760	780	760	175,460	136,858,800
27/09/2018	760	0.01 ▲	1.32	750	760	740	13,510	10,267,600
26/09/2018	750	-0.01 ▼	-1.33	760	770	750	15,120	11,340,000
25/09/2018	760	-0.01 ▼	-1.32	770	760	750	10,060	7,645,600
24/09/2018	770	-0.01 ▼	-1.30	770	780	740	36,170	27,850,900
21/09/2018	770	-0.01 ▼	-1.30	780	780	770	12,000	9,240,000
20/09/2018	780	-0.01 ▼	-1.28	780	780	750	143,990	112,312,200
19/09/2018	780	0.04 ▲	5.13	740	780	740	36,110	28,165,800
18/09/2018	740	-0.04 ▼	-5.41	780	800	740	70,400	52,096,000
17/09/2018	780	-0.02 ▼	-2.56	800	840	780	12,900	10,062,000
16/09/2018	800	0.03 ▲	3.75	770	800	720	30,960	24,768,000
14/09/2018	800	0.03 ▲	3.75	770	800	720	30,960	24,768,000
13/09/2018	770	-0.05 ▼	-6.49	820	800	770	179,220	137,999,400
12/09/2018	820	-0.01 ▼	-1.22	830	830	780	57,520	47,166,400
11/09/2018	830	0.04 ▲	4.82	790	840	780	86,120	71,479,600
10/09/2018	790	0.05 ▲	6.33	740	790	780	184,620	145,849,800
09/09/2018	740	0.04 ▲	5.41	700	740	700	92,760	68,642,400
07/09/2018	740	0.04 ▲	5.41	700	740	700	92,760	68,642,400
06/09/2018	700	-0.02 ▼	-2.86	720	720	700	57,010	39,907,000
05/09/2018	720	-0.01 ▼	-1.39	730	730	700	59,010	42,487,200
04/09/2018	730	-0.02 ▼	-2.74	750	750	730	30,440	22,221,200
31/08/2018	750	-0.04 ▼	-5.33	750	750	710	20	15,000
30/08/2018	750	0.01 ▲	1.33	740	750	720	70,000	52,500,000
29/08/2018	740	0.01 ▲	1.35	730	740	720	3,730	2,760,200
28/08/2018	730	-0.01 ▼	-1.37	740	740	690	8,970	6,548,100
27/08/2018	740	-0.01 ▼	-1.35	750	740	720	8,710	6,445,400
24/08/2018	750	0.02 ▲	2.67	730	750	730	2,090	1,567,500
23/08/2018	730	-0.01 ▼	-1.37	740	790	720	30,120	21,987,600
22/08/2018	740	0.02 ▲	2.70	720	760	720	7,220	5,342,800
21/08/2018	720	-0.02 ▼	-2.78	740	770	700	11,550	8,316,000
20/08/2018	740	0.03 ▲	4.05	710	750	720	53,390	39,508,600
17/08/2018	710	-0.03 ▼	-4.23	740	790	710	10,020	7,114,200
16/08/2018	740	-0.04 ▼	-5.41	780	800	740	11,150	8,251,000
15/08/2018	780	-0.05 ▼	-6.41	780	780	730	20,840	16,255,200
14/08/2018	780	-0.01 ▼	-1.28	790	800	750	13,200	10,296,000
13/08/2018	790	0.05 ▲	6.33	740	790	700	26,440	20,887,600
10/08/2018	740	-0.02 ▼	-2.70	760	750	740	13,220	9,782,800
09/08/2018	760	0.01 ▲	1.32	750	760	720	186,320	141,603,200
08/08/2018	750	0.01 ▲	1.33	750	760	740	64,320	48,240,000
07/08/2018	750	0.01 ▲	1.33	740	770	740	32,600	24,450,000
06/08/2018	740	0.01 ▲	1.35	730	740	710	83,780	61,997,200
03/08/2018	730	0.01 ▲	1.37	720	740	730	8,020	5,854,600
02/08/2018	720	-0.03 ▼	-4.17	750	790	700	9,570	6,890,400
01/08/2018	750	0.04 ▲	5.33	710	750	700	10,720	8,040,000
31/07/2018	710	-0.04 ▼	-5.63	750	750	710	43,010	30,537,100
30/07/2018	750	0.03 ▲	4.00	720	750	710	18,280	13,710,000
27/07/2018	720	-0.05 ▼	-6.94	770	780	720	100,510	72,367,200
26/07/2018	770	-0.01 ▼	-1.30	770	800	730	10,780	8,300,600
25/07/2018	770	0.04 ▲	5.19	730	770	720	7,150	5,505,500
24/07/2018	730	0.03 ▲	4.11	700	740	690	23,420	17,096,600
23/07/2018	700	-0.02 ▼	-2.86	720	770	700	13,290	9,303,000
20/07/2018	720	-0.02 ▼	-2.78	720	730	700	6,680	4,809,600
19/07/2018	720	-0.03 ▼	-4.17	720	730	690	10,990	7,912,800
18/07/2018	720	0.01 ▲	1.39	710	740	700	260	187,200
17/07/2018	710	-0.01 ▼	-1.41	710	730	700	15,940	11,317,400
16/07/2018	710	-0.01 ▼	-1.41	710	730	670	11,140	7,909,400
13/07/2018	710	0.01 ▲	1.41	700	740	690	10,610	7,533,100
12/07/2018	700	-0.02 ▼	-2.86	700	740	680	10,670	7,469,000
11/07/2018	700	-0.01 ▼	-1.43	700	740	690	190	133,000
10/07/2018	700	-0.01 ▼	-1.43	700	700	680	17,170	12,019,000
09/07/2018	700	0.01 ▲	1.43	690	700	680	2,940	2,058,000
07/07/2018	690	-0.01 ▼	-1.45	700	740	690	7,880	5,437,200
06/07/2018	690	-0.01 ▼	-1.45	700	740	690	7,880	5,437,200
05/07/2018	700	0.02 ▲	2.86	680	720	660	7,240	5,068,000
04/07/2018	680	-0.01 ▼	-1.47	680	720	670	19,490	13,253,200
03/07/2018	680	-0.05 ▼	-7.35	730	750	680	44,120	30,001,600
02/07/2018	730	0.03 ▲	4.11	730	760	730	240	175,200
29/06/2018	730	0.03 ▲	4.11	730	0	0	10,380	7,577,400
28/06/2018	730	0.01 ▲	1.37	730	760	720	6,700	4,891,000
27/06/2018	730	-0.02 ▼	-2.74	750	770	720	7,760	5,664,800
26/06/2018	750	0.02 ▲	2.67	730	780	700	390	292,500
25/06/2018	730	-0.02 ▼	-2.74	750	770	730	670	489,100
22/06/2018	750	0.01 ▲	1.33	740	770	730	18,280	13,710,000
21/06/2018	740	0.03 ▲	4.05	710	750	700	7,550	5,587,000
20/06/2018	710	-0.03 ▼	-4.23	740	780	710	8,080	5,736,800
19/06/2018	740	-0.05 ▼	-6.76	790	750	740	5,600	4,144,000
18/06/2018	790	-0.05 ▼	-6.33	790	790	740	140	110,600
15/06/2018	790	0.04 ▲	5.06	750	790	730	400	316,000
14/06/2018	750	-0.04 ▼	-5.33	790	750	750	60	45,000
13/06/2018	790	-0.04 ▼	-5.06	790	810	750	6,120	4,834,800
12/06/2018	790	-0.02 ▼	-2.53	810	800	760	3,210	2,535,900
11/06/2018	810	0.01 ▲	1.23	800	820	790	9,080	7,354,800
08/06/2018	800	0.02 ▲	2.50	780	800	780	12,400	9,920,000
07/06/2018	780	0.05 ▲	6.41	730	780	730	84,600	65,988,000
06/06/2018	730	-0.02 ▼	-2.74	750	760	730	87,250	63,692,500
05/06/2018	750	-0.02 ▼	-2.67	770	780	720	15,210	11,407,500
04/06/2018	770	-0.03 ▼	-3.90	770	770	740	1,020	785,400
02/06/2018	770	-0.03 ▼	-3.90	770	790	720	24,400	18,788,000
01/06/2018	770	-0.03 ▼	-3.90	770	790	720	24,400	18,788,000
31/05/2018	770	-0.01 ▼	-1.30	780	790	730	70,140	54,007,800
30/05/2018	780	0.01 ▲	1.28	770	780	720	1,450	1,131,000
29/05/2018	770	0.04 ▲	5.19	730	780	680	11,100	8,547,000
28/05/2018	730	-0.02 ▼	-2.74	750	790	700	28,060	20,483,800
27/05/2018	750	-0.05 ▼	-6.67	800	810	750	10,540	7,905,000
25/05/2018	750	-0.05 ▼	-6.67	800	810	750	10,540	7,905,000
24/05/2018	800	0.01 ▲	1.25	790	810	740	510	408,000
23/05/2018	790	0.03 ▲	3.80	760	800	770	320	252,800
22/05/2018	760	-0.03 ▼	-3.95	790	800	740	13,100	9,956,000
21/05/2018	790	-0.01 ▼	-1.27	800	800	750	16,810	13,279,900
18/05/2018	800	0.02 ▲	2.50	780	820	760	2,140	1,712,000
17/05/2018	780	-0.01 ▼	-1.28	790	800	760	14,260	11,122,800
16/05/2018	790	-0.04 ▼	-5.06	790	810	750	26,250	20,737,500
15/05/2018	790	-0.02 ▼	-2.53	810	830	790	6,790	5,364,100
14/05/2018	810	0.03 ▲	3.70	780	830	800	9,050	7,330,500
11/05/2018	780	-0.01 ▼	-1.28	790	790	740	38,500	30,030,000
10/05/2018	790	-0.03 ▼	-3.80	820	840	770	5,650	4,463,500
09/05/2018	820	0.02 ▲	2.44	800	820	800	3,040	2,492,800
08/05/2018	800	0.05 ▲	6.25	750	800	770	109,480	87,584,000
07/05/2018	750	0.04 ▲	5.33	710	750	710	18,910	14,182,500
04/05/2018	710	-0.03 ▼	-4.23	740	720	700	22,060	15,662,600
03/05/2018	740	0.02 ▲	2.70	720	750	720	4,190	3,100,600
02/05/2018	720	-0.03 ▼	-4.17	750	770	720	16,800	12,096,000
29/04/2018	750	0.02 ▲	2.67	750	780	730	8,360	6,270,000
27/04/2018	750	0.02 ▲	2.67	750	780	730	8,360	6,270,000
26/04/2018	750	0.01 ▲	1.33	740	760	730	12,710	9,532,500
24/04/2018	740	0.02 ▲	2.70	720	760	730	10,620	7,858,800
23/04/2018	720	-0.01 ▼	-1.39	730	730	700	24,630	17,733,600
20/04/2018	730	-0.01 ▼	-1.37	740	730	700	42,560	31,068,800
19/04/2018	740	-0.01 ▼	-1.35	740	740	730	55,330	40,944,200
18/04/2018	740	-0.02 ▼	-2.70	760	750	710	51,630	38,206,200
13/04/2018	790	-0.02 ▼	-2.53	810	800	790	43,250	34,167,500
12/04/2018	810	0.01 ▲	1.23	810	830	800	46,890	37,980,900
11/04/2018	810	-0.06 ▼	-7.41	870	870	810	189,890	153,810,900
10/04/2018	870	0.01 ▲	1.15	860	870	830	3,020	2,627,400
09/04/2018	860	-0.06 ▼	-6.98	920	930	860	54,130	46,551,800
06/04/2018	920	0.05 ▲	5.43	870	920	830	201,540	185,416,800
05/04/2018	870	0.05 ▲	5.75	820	870	850	62,460	54,340,200
04/04/2018	820	-0.03 ▼	-3.66	850	850	810	46,510	38,138,200
03/04/2018	850	-0.01 ▼	-1.18	860	880	800	99,840	84,864,000
02/04/2018	860	0.01 ▲	1.16	860	870	860	1,990	1,711,400
30/03/2018	860	-0.01 ▼	-1.16	870	880	840	12,440	10,698,400
29/03/2018	870	0.01 ▲	1.15	860	890	860	32,620	28,379,400
28/03/2018	860	-0.01 ▼	-1.16	860	870	850	22,910	19,702,600
27/03/2018	860	0.01 ▲	1.16	850	880	830	37,130	31,931,800
26/03/2018	850	0.02 ▲	2.35	830	880	830	25,310	21,513,500
23/03/2018	830	-0.03 ▼	-3.61	860	870	810	3,580	2,971,400
22/03/2018	860	-0.01 ▼	-1.16	870	900	850	77,460	66,615,600
21/03/2018	870	-0.03 ▼	-3.45	860	900	860	41,760	36,331,200
20/03/2018	860	-0.04 ▼	-4.65	900	940	860	56,190	48,323,400
19/03/2018	900	-0.05 ▼	-5.56	910	960	900	45,210	40,689,000
18/03/2018	910	-0.01 ▼	-1.10	920	970	910	44,670	40,649,700
16/03/2018	910	-0.01 ▼	-1.10	920	970	910	44,670	40,649,700
15/03/2018	920	-0.03 ▼	-3.26	950	960	890	153,460	141,183,200
14/03/2018	950	-0.01 ▼	-1.05	960	960	920	16,510	15,684,500
13/03/2018	960	0.01 ▲	1.04	960	980	940	5,290	5,078,400
12/03/2018	960	-0.02 ▼	-2.08	960	990	950	10,470	10,051,200
11/03/2018	990	0.03 ▲	3.03	960	990	950	5,220	5,167,800
09/03/2018	990	0.03 ▲	3.03	960	990	950	5,220	5,167,800
08/03/2018	960	-0.02 ▼	-2.08	980	980	930	3,630	3,484,800
07/03/2018	980	-0.01 ▼	-1.02	990	990	930	27,990	27,430,200
06/03/2018	990	0.04 ▲	4.04	950	990	920	22,470	22,245,300
05/03/2018	950	-0.05 ▼	-5.26	1,000	990	950	17,680	16,796,000
02/03/2018	1,000	-0.06 ▼	-6.00	1,000	1,000	940	16,230	16,230,000
01/03/2018	1,000	-0.03 ▼	-3.00	1,030	1,000	960	54,500	54,500,000
28/02/2018	1,030	0.01 ▲	0.97	1,020	1,050	960	17,040	17,551,200
27/02/2018	1,020	-0.02 ▼	-1.96	1,040	1,020	970	139,830	142,626,600
26/02/2018	1,040	-0.01 ▼	-0.96	1,050	1,120	980	242,050	251,732,000
23/02/2018	1,050	-0.07 ▼	-6.67	1,120	1,130	1,050	223,470	234,643,500
22/02/2018	1,120	0.05 ▲	4.46	1,070	1,130	1,080	91,580	102,569,600
21/02/2018	1,070	0.07 ▲	6.54	1,000	1,070	1,000	357,300	382,311,000
13/02/2018	1,000	0.05 ▲	5.00	950	1,000	930	152,590	152,590,000
12/02/2018	950	0.05 ▲	5.26	900	960	920	85,080	80,826,000
11/02/2018	900	0.02 ▲	2.22	900	920	880	58,910	53,019,000
09/02/2018	900	0.02 ▲	2.22	900	920	880	58,910	53,019,000
08/02/2018	900	-0.04 ▼	-4.44	940	940	890	101,730	91,557,000
07/02/2018	940	-0.01 ▼	-1.06	950	940	890	97,860	91,988,400
06/02/2018	890	-0.06 ▼	-6.74	950	0	0	29,640	26,379,600
05/02/2018	950	-0.01 ▼	-1.05	960	990	910	112,380	106,761,000
02/02/2018	960	0.06 ▲	6.25	900	960	900	149,550	143,568,000
01/02/2018	900	0.01 ▲	1.11	900	930	870	281,490	253,341,000
31/01/2018	900	-0.02 ▼	-2.22	900	930	880	79,140	71,226,000
30/01/2018	900	-0.02 ▼	-2.22	920	940	900	13,270	11,943,000
29/01/2018	920	-0.01 ▼	-1.09	930	940	920	15,210	13,993,200
28/01/2018	930	-0.01 ▼	-1.08	930	930	900	70,120	65,211,600
26/01/2018	930	-0.01 ▼	-1.08	930	930	900	70,120	65,211,600
25/01/2018	930	-0.06 ▼	-6.45	930	960	900	28,310	26,328,300
24/01/2018	1,030	0.04 ▲	3.88	990	980	930	41,250	42,487,500
22/01/2018	940	-0.05 ▼	-5.32	990	980	930	64,350	60,489,000
19/01/2018	990	-0.01 ▼	-1.01	1,000	1,010	960	33,790	33,452,100
18/01/2018	1,000	-0.01 ▼	-1.00	1,000	1,010	980	100,010	100,010,000
17/01/2018	1,000	-0.01 ▼	-1.00	1,010	1,050	940	167,990	167,990,000
16/01/2018	1,010	0.01 ▲	0.99	1,010	1,030	1,010	12,010	12,130,100
15/01/2018	1,010	-0.03 ▼	-2.97	1,040	1,030	990	21,750	21,967,500
13/01/2018	1,040	-0.02 ▼	-1.92	1,040	1,040	1,000	21,170	22,016,800
12/01/2018	1,040	-0.02 ▼	-1.92	1,040	1,040	1,000	21,170	22,016,800
11/01/2018	1,040	0.06 ▲	5.77	980	1,040	980	160,340	166,753,600
10/01/2018	980	-0.07 ▼	-7.14	1,050	1,100	980	165,750	162,435,000
09/01/2018	1,050	-0.06 ▼	-5.71	1,050	1,100	990	343,130	360,286,500
08/01/2018	1,050	-0.07 ▼	-6.67	1,120	1,180	1,050	98,790	103,729,500
05/01/2018	1,120	0.01 ▲	0.89	1,110	1,180	1,120	107,540	120,444,800
04/01/2018	1,110	0.07 ▲	6.31	1,040	1,110	1,000	204,380	226,861,800
03/01/2018	1,040	0.03 ▲	2.88	1,010	1,050	1,020	79,380	82,555,200
02/01/2018	1,010	0.01 ▲	0.99	1,000	1,010	990	174,000	175,740,000
29/12/2017	1,000	0.01 ▲	1.00	1,000	1,010	990	18,350	18,350,000
28/12/2017	1,000	-0.03 ▼	-3.00	1,030	1,030	1,000	17,670	17,670,000
27/12/2017	1,030	-0.04 ▼	-3.88	1,030	1,030	990	4,280	4,408,400
26/12/2017	1,030	0.01 ▲	0.97	1,020	1,030	980	18,570	19,127,100
25/12/2017	1,020	-0.02 ▼	-1.96	1,040	1,030	1,010	26,390	26,917,800
24/12/2017	1,040	-0.01 ▼	-0.96	1,040	1,040	1,010	26,230	27,279,200
22/12/2017	1,040	-0.01 ▼	-0.96	1,040	1,040	1,010	26,230	27,279,200
21/12/2017	1,040	0.01 ▲	0.96	1,040	1,050	1,000	18,570	19,312,800
20/12/2017	1,040	-0.01 ▼	-0.96	1,040	1,050	1,000	48,640	50,585,600
19/12/2017	1,070	0.01 ▲	0.93	1,070	1,080	1,070	530	567,100
18/12/2017	1,100	0.02 ▲	1.82	1,080	1,100	1,100	10	11,000
17/12/2017	1,080	0.03 ▲	2.78	1,050	1,080	1,030	22,780	24,602,400
15/12/2017	1,030	-0.02 ▼	-1.94	1,050	1,050	1,030	8,500	8,755,000
14/12/2017	1,080	0.03 ▲	2.78	1,050	1,100	1,080	120	129,600
13/12/2017	1,050	0.00 ■■	0.00	1,050	1,050	1,050	3,480	3,654,000
12/12/2017	1,010	-0.04 ▼	-3.96	1,050	1,010	1,010	1,200	1,212,000
11/12/2017	1,140	0.04 ▲	3.51	1,100	1,140	1,140	10	11,400
08/12/2017	1,100	0.06 ▲	5.45	1,040	1,100	1,040	3,530	3,883,000
07/12/2017	1,040	0.03 ▲	2.88	1,040	1,100	1,040	7,340	7,633,600
05/12/2017	1,060	-0.04 ▼	-3.64	1,050	1,100	1,050	23,760	25,185,600
04/12/2017	1,100	-0.04 ▼	-3.51	1,140	1,150	1,100	2,090	2,299,000
01/12/2017	1,140	0.01 ▲	0.88	1,100	1,160	1,100	48,960	55,814,400
30/11/2017	1,130	0.06 ▲	5.61	1,130	1,130	1,050	7,960	8,994,800
29/11/2017	1,070	-0.07 ▼	-6.14	1,080	1,150	1,070	17,580	18,810,600
28/11/2017	1,140	0.04 ▲	3.64	1,170	1,170	1,100	28,500	32,490,000
27/11/2017	1,100	0.07 ▲	6.80	1,030	1,100	1,030	184,720	203,192,000
24/11/2017	1,030	-0.02 ▼	-1.90	1,000	1,050	1,000	41,250	42,487,500
23/11/2017	1,050	0.00 ■■	0.00	1,050	1,050	1,020	4,770	5,008,500
22/11/2017	1,050	0.02 ▲	1.94	1,070	1,070	1,020	34,940	36,687,000
21/11/2017	1,030	-0.05 ▼	-4.63	1,090	1,090	1,030	24,790	25,533,700
20/11/2017	1,080	-0.01 ▼	-0.92	1,110	1,110	1,040	10,300	11,124,000
17/11/2017	1,090	-0.01 ▼	-0.91	1,030	1,170	1,030	85,430	93,118,700
16/11/2017	1,100	0.07 ▲	6.80	1,060	1,100	1,060	103,280	113,608,000
15/11/2017	1,030	-0.02 ▼	-1.90	1,050	1,080	1,030	20,700	21,321,000
14/11/2017	1,050	0.04 ▲	3.96	1,010	1,070	1,010	45,330	47,596,500
13/11/2017	1,010	-0.06 ▼	-5.61	1,090	1,090	1,000	118,050	119,230,500
10/11/2017	1,070	-0.06 ▼	-5.31	1,130	1,130	1,070	51,120	54,698,400
09/11/2017	1,130	0.01 ▲	0.89	1,130	1,130	1,070	3,910	4,418,300
08/11/2017	1,120	0.00 ■■	0.00	1,130	1,130	1,050	69,730	78,097,600
07/11/2017	1,120	-0.02 ▼	-1.75	1,200	1,200	1,120	32,830	36,769,600
06/11/2017	1,140	0.02 ▲	1.79	1,120	1,150	1,120	18,280	20,839,200
03/11/2017	1,120	-0.01 ▼	-0.88	1,130	1,140	1,080	9,740	10,908,800
02/11/2017	1,130	0.02 ▲	1.80	1,110	1,130	1,100	41,730	47,154,900
01/11/2017	1,110	-0.01 ▼	-0.89	1,060	1,120	1,060	91,350	101,398,500
31/10/2017	1,120	0.03 ▲	2.75	1,050	1,120	1,030	100,070	112,078,400
30/10/2017	1,090	0.04 ▲	3.81	1,090	1,090	1,060	65,100	70,959,000
27/10/2017	1,050	-0.01 ▼	-0.94	1,090	1,090	1,050	2,970	3,118,500
26/10/2017	1,060	-0.05 ▼	-4.50	1,110	1,110	1,040	210,230	222,843,800
25/10/2017	1,110	-0.03 ▼	-2.63	1,100	1,140	1,100	7,270	8,069,700
24/10/2017	1,140	0.00 ■■	0.00	1,100	1,150	1,080	16,540	18,855,600
23/10/2017	1,140	-0.01 ▼	-0.87	1,130	1,140	1,120	21,030	23,974,200
20/10/2017	1,150	0.02 ▲	1.77	1,150	1,150	1,120	2,520	2,898,000
19/10/2017	1,130	0.00 ■■	0.00	1,130	1,160	1,120	82,990	93,778,700
18/10/2017	1,130	-0.05 ▼	-4.24	1,220	1,220	1,130	14,560	16,452,800
17/10/2017	1,180	0.04 ▲	3.51	1,150	1,200	1,150	197,020	232,483,600
16/10/2017	1,140	-0.01 ▼	-0.87	1,120	1,140	1,110	47,440	54,081,600
13/10/2017	1,150	0.02 ▲	1.77	1,160	1,170	1,100	60,340	69,391,000
12/10/2017	1,130	-0.01 ▼	-0.88	1,120	1,150	1,120	17,830	20,147,900
11/10/2017	1,140	-0.02 ▼	-1.72	1,160	1,170	1,140	12,050	13,737,000
10/10/2017	1,160	0.00 ■■	0.00	1,170	1,170	1,130	23,540	27,306,400
09/10/2017	1,160	-0.01 ▼	-0.85	1,180	1,180	1,160	4,710	5,463,600
06/10/2017	1,170	0.01 ▲	0.86	1,180	1,190	1,140	86,870	101,637,900
05/10/2017	1,160	0.02 ▲	1.75	1,160	1,180	1,150	59,070	68,521,200
04/10/2017	1,140	0.03 ▲	2.70	1,170	1,170	1,110	99,690	113,646,600
03/10/2017	1,110	-0.07 ▼	-5.93	1,170	1,180	1,100	154,960	172,005,600
02/10/2017	1,180	-0.01 ▼	-0.84	1,150	1,180	1,150	15,680	18,502,400
29/09/2017	1,190	0.00 ■■	0.00	1,150	1,190	1,140	19,770	23,526,300
28/09/2017	1,190	0.01 ▲	0.85	1,180	1,190	1,150	38,590	45,922,100
27/09/2017	1,180	-0.01 ▼	-0.84	1,190	1,190	1,150	91,620	108,111,600
26/09/2017	1,190	-0.02 ▼	-1.65	1,200	1,200	1,160	25,620	30,487,800
25/09/2017	1,210	-0.01 ▼	-0.82	1,220	1,220	1,150	101,690	123,044,900
22/09/2017	1,220	0.02 ▲	1.67	1,210	1,220	1,190	34,710	42,346,200
21/09/2017	1,200	0.00 ■■	0.00	1,150	1,220	1,140	47,440	56,928,000
20/09/2017	1,200	0.00 ■■	0.00	1,200	1,230	1,170	38,650	46,380,000
19/09/2017	1,200	0.01 ▲	0.84	1,230	1,230	1,140	35,070	42,084,000
18/09/2017	1,190	0.03 ▲	2.59	1,190	1,220	1,170	159,860	190,233,400
15/09/2017	1,160	-0.01 ▼	-0.85	1,170	1,170	1,150	101,640	117,902,400
14/09/2017	1,170	0.03 ▲	2.63	1,160	1,180	1,160	97,650	114,250,500
13/09/2017	1,140	-0.03 ▼	-2.56	1,150	1,160	1,130	53,080	60,511,200
12/09/2017	1,170	0.01 ▲	0.86	1,160	1,190	1,120	104,880	122,709,600
11/09/2017	1,160	0.00 ■■	0.00	1,180	1,180	1,160	15,420	17,887,200
08/09/2017	1,160	-0.03 ▼	-2.52	1,210	1,210	1,160	16,660	19,325,600
07/09/2017	1,190	0.01 ▲	0.85	1,200	1,200	1,160	14,950	17,790,500
06/09/2017	1,180	0.03 ▲	2.61	1,150	1,190	1,140	125,140	147,665,200
05/09/2017	1,150	-0.01 ▼	-0.86	1,180	1,180	1,150	17,680	20,332,000
01/09/2017	1,160	-0.03 ▼	-2.52	1,190	1,200	1,140	29,470	34,185,200
31/08/2017	1,190	0.01 ▲	0.85	1,200	1,200	1,140	68,570	81,598,300
30/08/2017	1,180	0.00 ■■	0.00	1,220	1,220	1,180	56,700	66,906,000
29/08/2017	1,180	-0.02 ▼	-1.67	1,220	1,220	1,180	91,100	107,498,000
28/08/2017	1,200	0.00 ■■	0.00	1,180	1,240	1,180	64,490	77,388,000
25/08/2017	1,200	-0.01 ▼	-0.83	1,290	1,290	1,180	67,740	81,288,000
24/08/2017	1,210	-0.02 ▼	-1.63	1,240	1,270	1,200	154,790	187,295,900
23/08/2017	1,230	-0.05 ▼	-3.91	1,280	1,280	1,230	22,920	28,191,600
22/08/2017	1,280	0.03 ▲	2.40	1,250	1,310	1,240	53,860	68,940,800
21/08/2017	1,250	0.02 ▲	1.63	1,300	1,300	1,230	115,520	144,400,000
18/08/2017	1,230	0.06 ▲	5.13	1,160	1,240	1,160	119,960	147,550,800
17/08/2017	1,170	-0.07 ▼	-5.65	1,300	1,310	1,170	88,400	103,428,000
16/08/2017	1,240	-0.09 ▼	-6.77	1,280	1,310	1,240	285,320	353,796,800
15/08/2017	1,330	0.00 ■■	0.00	1,370	1,370	1,280	102,310	136,072,300
14/08/2017	1,330	-0.05 ▼	-3.62	1,380	1,380	1,300	73,490	97,741,700
11/08/2017	1,380	-0.03 ▼	-2.13	1,410	1,410	1,320	309,470	427,068,600
10/08/2017	1,410	-0.01 ▼	-0.70	1,510	1,510	1,370	119,410	168,368,100
09/08/2017	1,420	0.09 ▲	6.77	1,330	1,420	1,330	253,280	359,657,600
08/08/2017	1,330	-0.08 ▼	-5.67	1,410	1,430	1,320	628,070	835,333,100
07/08/2017	1,410	-0.10 ▼	-6.62	1,610	1,610	1,410	1,089,160	1,535,715,600
04/08/2017	1,510	0.09 ▲	6.34	1,510	1,510	1,500	157,140	237,281,400
03/08/2017	1,420	0.09 ▲	6.77	1,420	1,420	1,330	367,460	521,793,200
02/08/2017	1,330	0.08 ▲	6.40	1,300	1,330	1,300	992,440	1,319,945,200
01/08/2017	1,250	0.08 ▲	6.84	1,180	1,250	1,180	284,880	356,100,000
31/07/2017	1,170	0.07 ▲	6.36	1,160	1,170	1,160	833,870	975,627,900
28/07/2017	1,100	-0.01 ▼	-0.90	1,080	1,120	1,080	39,920	43,912,000
27/07/2017	1,110	-0.03 ▼	-2.63	1,110	1,140	1,110	19,300	21,423,000
26/07/2017	1,140	0.00 ■■	0.00	1,170	1,170	1,110	70,680	80,575,200
25/07/2017	1,140	0.06 ▲	5.56	1,080	1,140	1,080	83,230	94,882,200
24/07/2017	1,080	-0.04 ▼	-3.57	1,140	1,140	1,080	84,780	91,562,400
21/07/2017	1,120	0.01 ▲	0.90	1,100	1,160	1,100	33,690	37,732,800
20/07/2017	1,110	-0.05 ▼	-4.31	1,180	1,180	1,090	157,450	174,769,500
19/07/2017	1,160	0.03 ▲	2.65	1,190	1,190	1,120	43,480	50,436,800
18/07/2017	1,130	-0.08 ▼	-6.61	1,160	1,190	1,130	77,640	87,733,200
17/07/2017	1,210	0.02 ▲	1.68	1,190	1,210	1,130	70,450	85,244,500
14/07/2017	1,190	0.01 ▲	0.85	1,260	1,260	1,140	135,250	160,947,500
13/07/2017	1,180	-0.01 ▼	-0.84	1,240	1,240	1,150	55,970	66,044,600
12/07/2017	1,190	0.04 ▲	3.48	1,230	1,230	1,190	377,260	448,939,400
11/07/2017	1,150	-0.05 ▼	-4.17	1,200	1,230	1,130	108,670	124,970,500
10/07/2017	1,200	-0.07 ▼	-5.51	1,280	1,330	1,190	466,050	559,260,000
07/07/2017	1,270	0.08 ▲	6.72	1,200	1,270	1,200	799,130	1,014,895,100
06/07/2017	1,190	0.07 ▲	6.25	1,160	1,190	1,160	214,750	255,552,500
05/07/2017	1,120	0.07 ▲	6.67	1,120	1,120	1,060	476,080	533,209,600
04/07/2017	1,050	0.00 ■■	0.00	1,040	1,060	1,020	54,550	57,277,500
03/07/2017	1,050	0.00 ■■	0.00	1,080	1,080	1,030	132,050	138,652,500
30/06/2017	1,050	-0.02 ▼	-1.87	1,030	1,060	1,020	95,570	100,348,500
29/06/2017	1,070	0.03 ▲	2.88	1,030	1,080	1,030	150,190	160,703,300
28/06/2017	1,040	0.00 ■■	0.00	1,040	1,090	1,040	28,340	29,473,600
27/06/2017	1,040	0.00 ■■	0.00	1,040	1,040	1,010	72,600	75,504,000
26/06/2017	1,040	-0.07 ▼	-6.31	1,080	1,110	1,040	327,610	340,714,400
23/06/2017	1,110	-0.04 ▼	-3.48	1,180	1,180	1,070	89,970	99,866,700
22/06/2017	1,150	0.01 ▲	0.88	1,080	1,170	1,080	83,010	95,461,500
21/06/2017	1,140	-0.02 ▼	-1.72	1,160	1,160	1,080	106,310	121,193,400
20/06/2017	1,160	0.02 ▲	1.75	1,170	1,170	1,150	23,530	27,294,800
19/06/2017	1,140	0.07 ▲	6.54	1,060	1,140	1,060	449,460	512,384,400
16/06/2017	1,070	-0.05 ▼	-4.46	1,160	1,160	1,070	69,040	73,872,800
15/06/2017	1,120	-0.08 ▼	-6.67	1,200	1,200	1,120	89,490	100,228,800
14/06/2017	1,200	-0.03 ▼	-2.44	1,170	1,230	1,170	70,810	84,972,000
13/06/2017	1,230	0.07 ▲	6.03	1,080	1,240	1,080	243,720	299,775,600
12/06/2017	1,160	-0.08 ▼	-6.45	1,240	1,240	1,160	283,710	329,103,600
09/06/2017	1,240	-0.09 ▼	-6.77	1,330	1,330	1,240	245,420	304,320,800
08/06/2017	1,330	0.08 ▲	6.40	1,330	1,330	1,250	485,060	645,129,800
07/06/2017	1,250	0.08 ▲	6.84	1,250	1,250	1,170	887,750	1,109,687,500
06/06/2017	1,170	0.07 ▲	6.36	1,170	1,170	1,120	677,980	793,236,600
05/06/2017	1,100	0.07 ▲	6.80	1,100	1,100	1,090	174,440	191,884,000
02/06/2017	1,030	0.03 ▲	3.00	1,060	1,070	1,000	230,860	237,785,800
01/06/2017	1,000	0.00 ■■	0.00	1,070	1,070	970	5,040	5,040,000
31/05/2017	1,000	0.02 ▲	2.04	980	1,000	960	9,650	9,650,000
30/05/2017	980	-0.01 ▼	-1.01	1,050	1,050	960	59,310	58,123,800
29/05/2017	990	0.06 ▲	6.45	940	990	940	199,090	197,099,100
26/05/2017	930	0.01 ▲	1.09	920	930	900	39,210	36,465,300
25/05/2017	920	0.00 ■■	0.00	930	930	900	22,300	20,516,000
24/05/2017	920	0.00 ■■	0.00	930	930	900	61,090	56,202,800
23/05/2017	920	0.02 ▲	2.22	920	920	900	20,680	19,025,600
22/05/2017	900	-0.01 ▼	-1.10	900	910	890	100,790	90,711,000
19/05/2017	910	0.00 ■■	0.00	870	930	870	41,300	37,583,000
18/05/2017	910	-0.05 ▼	-5.21	960	960	900	82,730	75,284,300
17/05/2017	960	0.00 ■■	0.00	990	1,000	960	30,290	29,078,400
16/05/2017	960	0.06 ▲	6.67	900	960	900	200,070	192,067,200
15/05/2017	900	0.01 ▲	1.12	870	900	870	178,160	160,344,000
09/05/2017	940	0.01 ▲	1.08	920	940	890	35,540	33,407,600
08/05/2017	930	-0.01 ▼	-1.06	950	950	930	46,510	43,254,300
05/05/2017	940	0.02 ▲	2.17	960	960	910	34,830	32,740,200
04/05/2017	920	0.00 ■■	0.00	910	930	910	28,170	25,916,400
03/05/2017	920	-0.04 ▼	-4.17	1,020	1,020	920	5,810	5,345,200
28/04/2017	960	0.00 ■■	0.00	960	960	940	41,960	40,281,600
27/04/2017	960	0.04 ▲	4.35	970	970	960	9,790	9,398,400
26/04/2017	920	-0.03 ▼	-3.16	960	980	900	14,110	12,981,200
25/04/2017	950	0.02 ▲	2.15	880	960	880	6,570	6,241,500
24/04/2017	930	-0.07 ▼	-7.00	1,000	1,000	930	67,560	62,830,800
21/04/2017	1,000	0.00 ■■	0.00	1,000	1,000	970	23,880	23,880,000
20/04/2017	1,000	-0.01 ▼	-0.99	1,070	1,070	1,000	32,800	32,800,000
19/04/2017	1,010	0.02 ▲	2.02	990	1,050	990	47,580	48,055,800
18/04/2017	990	-0.07 ▼	-6.60	1,000	1,000	990	149,170	147,678,300
17/04/2017	1,060	-0.07 ▼	-6.19	1,130	1,130	1,060	117,580	124,634,800
14/04/2017	1,130	-0.08 ▼	-6.61	1,140	1,140	1,130	35,900	40,567,000
13/04/2017	1,210	-0.06 ▼	-4.72	1,260	1,280	1,190	44,820	54,232,200
12/04/2017	1,270	0.08 ▲	6.72	1,250	1,270	1,190	245,900	312,293,000
11/04/2017	1,190	0.07 ▲	6.25	1,120	1,190	1,110	143,450	170,705,500
10/04/2017	1,120	-0.08 ▼	-6.67	1,150	1,210	1,120	155,910	174,619,200
07/04/2017	1,200	-0.09 ▼	-6.98	1,270	1,270	1,200	233,000	279,600,000
05/04/2017	1,290	0.02 ▲	1.57	1,270	1,320	1,270	30,750	39,667,500
04/04/2017	1,270	-0.03 ▼	-2.31	1,320	1,320	1,270	24,220	30,759,400
03/04/2017	1,300	-0.01 ▼	-0.76	1,310	1,310	1,290	27,930	36,309,000
31/03/2017	1,310	0.01 ▲	0.77	1,330	1,330	1,290	2,980	3,903,800
30/03/2017	1,300	-0.01 ▼	-0.76	1,310	1,330	1,300	30,290	39,377,000
29/03/2017	1,310	0.02 ▲	1.55	1,290	1,320	1,280	77,190	101,118,900
28/03/2017	1,290	-0.02 ▼	-1.53	1,320	1,320	1,290	58,050	74,884,500
27/03/2017	1,310	0.02 ▲	1.55	1,300	1,340	1,280	28,900	37,859,000
24/03/2017	1,290	-0.02 ▼	-1.53	1,300	1,310	1,290	32,310	41,679,900
23/03/2017	1,310	-0.01 ▼	-0.76	1,320	1,320	1,300	57,850	75,783,500
22/03/2017	1,320	0.00 ■■	0.00	1,290	1,320	1,290	81,480	107,553,600
21/03/2017	1,320	0.01 ▲	0.76	1,320	1,330	1,320	14,130	18,651,600
20/03/2017	1,310	-0.01 ▼	-0.76	1,350	1,350	1,300	29,890	39,155,900
17/03/2017	1,320	0.00 ■■	0.00	1,320	1,350	1,320	50,680	66,897,600
16/03/2017	1,320	0.01 ▲	0.76	1,310	1,320	1,300	41,110	54,265,200
15/03/2017	1,310	-0.02 ▼	-1.50	1,350	1,360	1,310	30,600	40,086,000
14/03/2017	1,330	-0.03 ▼	-2.21	1,360	1,360	1,310	87,190	115,962,700
13/03/2017	1,360	-0.02 ▼	-1.45	1,350	1,360	1,320	69,010	93,853,600
10/03/2017	1,380	0.02 ▲	1.47	1,360	1,380	1,350	16,930	23,363,400
09/03/2017	1,360	0.00 ■■	0.00	1,350	1,370	1,350	41,490	56,426,400
08/03/2017	1,360	-0.02 ▼	-1.45	1,350	1,380	1,350	31,030	42,200,800
07/03/2017	1,380	0.02 ▲	1.47	1,360	1,380	1,320	22,680	31,298,400
06/03/2017	1,360	-0.01 ▼	-0.73	1,360	1,370	1,350	84,080	114,348,800
03/03/2017	1,370	0.01 ▲	0.74	1,360	1,390	1,350	61,090	83,693,300
02/03/2017	1,360	-0.03 ▼	-2.16	1,390	1,390	1,360	94,950	129,132,000
01/03/2017	1,390	-0.04 ▼	-2.80	1,440	1,470	1,360	77,990	108,406,100
28/02/2017	1,430	0.02 ▲	1.42	1,440	1,450	1,410	41,970	60,017,100
27/02/2017	1,410	-0.05 ▼	-3.42	1,410	1,460	1,400	41,910	59,093,100
24/02/2017	1,460	0.03 ▲	2.10	1,430	1,480	1,430	38,060	55,567,600
23/02/2017	1,430	-0.05 ▼	-3.38	1,420	1,480	1,420	35,540	50,822,200
22/02/2017	1,480	0.00 ■■	0.00	1,580	1,580	1,480	127,450	188,626,000
21/02/2017	1,480	0.08 ▲	5.71	1,380	1,480	1,380	156,740	231,975,200
20/02/2017	1,400	-0.03 ▼	-2.10	1,390	1,430	1,370	57,330	80,262,000
17/02/2017	1,430	0.00 ■■	0.00	1,440	1,440	1,390	56,720	81,109,600
16/02/2017	1,430	0.03 ▲	2.14	1,390	1,450	1,380	42,180	60,317,400
15/02/2017	1,400	-0.03 ▼	-2.10	1,410	1,490	1,400	9,110	12,754,000
14/02/2017	1,430	0.00 ■■	0.00	1,410	1,460	1,400	66,160	94,608,800
13/02/2017	1,430	0.00 ■■	0.00	1,440	1,440	1,400	14,030	20,062,900
10/02/2017	1,430	-0.09 ▼	-5.92	1,550	1,550	1,420	16,480	23,566,400
09/02/2017	1,520	0.06 ▲	4.11	1,460	1,530	1,450	7,050	10,716,000
08/02/2017	1,460	-0.03 ▼	-2.01	1,410	1,470	1,400	46,570	67,992,200
07/02/2017	1,490	-0.08 ▼	-5.10	1,570	1,570	1,490	15,940	23,750,600
06/02/2017	1,570	0.09 ▲	6.08	1,480	1,570	1,410	30,290	47,555,300
03/02/2017	1,480	0.08 ▲	5.71	1,400	1,490	1,400	1,320	1,953,600
02/02/2017	1,400	-0.03 ▼	-2.10	1,470	1,480	1,400	7,270	10,178,000
25/01/2017	1,430	0.01 ▲	0.70	1,420	1,430	1,420	15,640	22,365,200
24/01/2017	1,420	0.04 ▲	2.90	1,380	1,430	1,380	9,260	13,149,200
23/01/2017	1,380	-0.03 ▼	-2.13	1,410	1,410	1,350	4,800	6,624,000
20/01/2017	1,410	0.02 ▲	1.44	1,390	1,410	1,380	5,020	7,078,200
19/01/2017	1,390	0.03 ▲	2.21	1,430	1,430	1,390	5,630	7,825,700
18/01/2017	1,360	-0.08 ▼	-5.56	1,450	1,450	1,360	2,220	3,019,200
17/01/2017	1,440	0.05 ▲	3.60	1,390	1,440	1,390	40,760	58,694,400
16/01/2017	1,390	0.00 ■■	0.00	1,390	1,390	1,330	13,010	18,083,900
13/01/2017	1,390	-0.05 ▼	-3.47	1,370	1,400	1,340	57,140	79,424,600
12/01/2017	1,440	0.00 ■■	0.00	1,440	1,440	1,360	4,410	6,350,400
11/01/2017	1,440	-0.05 ▼	-3.36	1,420	1,440	1,390	64,340	92,649,600
10/01/2017	1,490	0.03 ▲	2.05	1,420	1,490	1,400	6,730	10,027,700
09/01/2017	1,460	-0.02 ▼	-1.35	1,470	1,560	1,410	3,840	5,606,400
06/01/2017	1,480	-0.02 ▼	-1.33	1,500	1,500	1,400	37,700	55,796,000
05/01/2017	1,500	-0.08 ▼	-5.06	1,580	1,580	1,500	540	810,000
04/01/2017	1,580	0.00 ■■	0.00	1,570	1,580	1,550	840	1,327,200
03/01/2017	1,580	-0.01 ▼	-0.63	1,590	1,590	1,500	1,520	2,401,600
30/12/2016	1,590	0.04 ▲	2.58	1,470	1,590	1,470	7,310	11,622,900
29/12/2016	1,550	-0.04 ▼	-2.52	1,590	1,600	1,500	10,560	16,368,000
28/12/2016	1,590	0.00 ■■	0.00	1,610	1,610	1,500	50	79,500
27/12/2016	1,590	0.09 ▲	6.00	1,600	1,600	1,470	3,590	5,708,100
26/12/2016	1,500	-0.08 ▼	-5.06	1,640	1,640	1,500	3,510	5,265,000
23/12/2016	1,580	-0.10 ▼	-5.95	1,680	1,680	1,570	7,050	11,139,000
22/12/2016	1,680	0.07 ▲	4.35	1,620	1,680	1,620	20	33,600
21/12/2016	1,610	0.07 ▲	4.55	1,540	1,630	1,530	49,350	79,453,500
20/12/2016	1,540	0.04 ▲	2.67	1,450	1,540	1,450	2,680	4,127,200
19/12/2016	1,500	0.03 ▲	2.04	1,570	1,570	1,500	31,290	46,935,000
16/12/2016	1,470	-0.05 ▼	-3.29	1,430	1,600	1,430	39,250	57,697,500
15/12/2016	1,520	-0.06 ▼	-3.80	1,500	1,650	1,470	65,510	99,575,200
14/12/2016	1,580	-0.10 ▼	-5.95	1,750	1,750	1,570	33,260	52,550,800
13/12/2016	1,680	0.07 ▲	4.35	1,520	1,680	1,500	31,070	52,197,600
12/12/2016	1,610	-0.12 ▼	-6.94	1,790	1,790	1,610	30,260	48,718,600
09/12/2016	1,730	0.11 ▲	6.79	1,620	1,730	1,610	79,490	137,517,700
08/12/2016	1,620	-0.12 ▼	-6.90	1,740	1,740	1,620	60,710	98,350,200
07/12/2016	1,740	0.00 ■■	0.00	1,750	1,820	1,660	5,550	9,657,000
06/12/2016	1,740	0.11 ▲	6.75	1,650	1,740	1,650	59,890	104,208,600
05/12/2016	1,630	-0.05 ▼	-2.98	1,690	1,690	1,570	69,360	113,056,800
02/12/2016	1,680	-0.12 ▼	-6.67	1,710	1,780	1,680	160,460	269,572,800
01/12/2016	1,800	-0.01 ▼	-0.55	1,890	1,900	1,720	40,380	72,684,000
30/11/2016	1,810	0.11 ▲	6.47	1,620	1,810	1,620	172,640	312,478,400
29/11/2016	1,700	-0.12 ▼	-6.59	1,810	1,900	1,700	148,390	252,263,000
28/11/2016	1,820	-0.13 ▼	-6.67	1,850	1,870	1,820	143,530	261,224,600
25/11/2016	1,950	-0.14 ▼	-6.70	1,980	2,090	1,950	76,800	149,760,000
24/11/2016	2,090	-0.01 ▼	-0.48	2,100	2,150	1,960	184,620	385,855,800
23/11/2016	2,100	0.09 ▲	4.48	2,100	2,150	1,970	208,120	437,052,000
22/11/2016	2,010	0.13 ▲	6.91	2,010	2,010	1,920	167,550	336,775,500
21/11/2016	1,880	0.12 ▲	6.82	1,760	1,880	1,760	91,230	171,512,400
18/11/2016	1,760	-0.13 ▼	-6.88	1,760	1,950	1,760	202,670	356,699,200
17/11/2016	1,890	-0.14 ▼	-6.90	2,170	2,170	1,890	367,700	694,953,000
16/11/2016	2,030	0.13 ▲	6.84	2,030	2,030	2,030	30,450	61,813,500
15/11/2016	1,900	0.12 ▲	6.74	1,900	1,900	1,900	120,220	228,418,000
14/11/2016	1,780	0.11 ▲	6.59	1,780	1,780	1,750	139,200	247,776,000
11/11/2016	1,670	0.10 ▲	6.37	1,660	1,670	1,660	64,610	107,898,700
10/11/2016	1,570	0.10 ▲	6.80	1,480	1,570	1,460	129,600	203,472,000
09/11/2016	1,470	0.00 ■■	0.00	1,470	1,520	1,370	16,780	24,666,600
08/11/2016	1,470	0.00 ■■	0.00	1,570	1,570	1,450	117,150	172,210,500
07/11/2016	1,470	0.09 ▲	6.52	1,410	1,470	1,380	51,690	75,984,300
04/11/2016	1,380	0.09 ▲	6.98	1,300	1,380	1,300	72,320	99,801,600
03/11/2016	1,290	0.00 ■■	0.00	1,260	1,310	1,260	21,270	27,438,300
02/11/2016	1,290	0.00 ■■	0.00	1,230	1,310	1,230	16,750	21,607,500
01/11/2016	1,290	-0.02 ▼	-1.53	1,300	1,300	1,270	15,200	19,608,000
31/10/2016	1,310	0.02 ▲	1.55	1,230	1,310	1,220	16,930	22,178,300
28/10/2016	1,290	0.00 ■■	0.00	1,290	1,290	1,220	29,800	38,442,000
27/10/2016	1,290	0.01 ▲	0.78	1,290	1,290	1,290	1,210	1,560,900
26/10/2016	1,280	0.07 ▲	5.79	1,230	1,290	1,230	26,320	33,689,600
25/10/2016	1,210	-0.05 ▼	-3.97	1,210	1,230	1,210	14,470	17,508,700
24/10/2016	1,260	-0.01 ▼	-0.79	1,270	1,270	1,230	160	201,600
21/10/2016	1,270	0.00 ■■	0.00	1,270	1,270	1,270	29,120	36,982,400
20/10/2016	1,270	-0.03 ▼	-2.31	1,280	1,290	1,210	60,680	77,063,600
19/10/2016	1,300	-0.07 ▼	-5.11	1,330	1,330	1,280	104,780	136,214,000
18/10/2016	1,370	-0.01 ▼	-0.72	1,380	1,380	1,300	8,860	12,138,200
17/10/2016	1,380	0.02 ▲	1.47	1,390	1,390	1,320	60	82,800
14/10/2016	1,360	-0.03 ▼	-2.16	1,390	1,390	1,350	29,300	39,848,000
13/10/2016	1,390	0.06 ▲	4.51	1,300	1,400	1,300	24,930	34,652,700
12/10/2016	1,330	0.03 ▲	2.31	1,300	1,330	1,300	6,410	8,525,300
11/10/2016	1,300	0.01 ▲	0.78	1,290	1,310	1,280	6,240	8,112,000
10/10/2016	1,290	0.00 ■■	0.00	1,350	1,350	1,290	30,780	39,706,200
07/10/2016	1,290	-0.03 ▼	-2.27	1,330	1,330	1,270	7,290	9,404,100
06/10/2016	1,320	-0.01 ▼	-0.75	1,350	1,350	1,270	3,620	4,778,400
05/10/2016	1,330	-0.06 ▼	-4.32	1,350	1,350	1,300	68,160	90,652,800
04/10/2016	1,390	-0.01 ▼	-0.71	1,400	1,400	1,310	43,040	59,825,600
03/10/2016	1,400	0.01 ▲	0.72	1,370	1,400	1,300	57,400	80,360,000
30/09/2016	1,390	-0.02 ▼	-1.42	1,410	1,410	1,340	28,220	39,225,800
29/09/2016	1,410	-0.07 ▼	-4.73	1,460	1,490	1,400	39,170	55,229,700
28/09/2016	1,480	0.07 ▲	4.96	1,470	1,490	1,460	51,030	75,524,400
27/09/2016	1,410	0.04 ▲	2.92	1,420	1,420	1,380	32,410	45,698,100
26/09/2016	1,370	0.00 ■■	0.00	1,370	1,400	1,370	47,070	64,485,900
23/09/2016	1,370	0.01 ▲	0.74	1,360	1,400	1,360	15,570	21,330,900
22/09/2016	1,360	-0.01 ▼	-0.73	1,340	1,390	1,340	33,500	45,560,000
21/09/2016	1,370	-0.01 ▼	-0.72	1,380	1,410	1,360	22,040	30,194,800
20/09/2016	1,380	-0.02 ▼	-1.43	1,400	1,410	1,380	31,320	43,221,600
19/09/2016	1,400	0.01 ▲	0.72	1,400	1,430	1,390	21,880	30,632,000
16/09/2016	1,390	-0.01 ▼	-0.71	1,360	1,390	1,330	18,380	25,548,200
15/09/2016	1,400	-0.01 ▼	-0.71	1,400	1,430	1,380	19,890	27,846,000
14/09/2016	1,410	0.00 ■■	0.00	1,480	1,490	1,410	19,600	27,636,000
13/09/2016	1,410	-0.08 ▼	-5.37	1,500	1,500	1,400	14,080	19,852,800
12/09/2016	1,490	-0.11 ▼	-6.88	1,500	1,510	1,490	19,980	29,770,200
09/09/2016	1,600	0.00 ■■	0.00	1,600	1,600	1,500	40,100	64,160,000
08/09/2016	1,600	0.00 ■■	0.00	1,600	1,600	1,500	43,880	70,208,000
07/09/2016	1,600	0.10 ▲	6.67	1,600	1,600	1,500	97,670	156,272,000
06/09/2016	1,500	0.10 ▲	7.14	1,300	1,500	1,300	141,560	212,340,000
05/09/2016	1,400	-0.10 ▼	-6.67	1,500	1,600	1,400	123,680	173,152,000
01/09/2016	1,500	-0.10 ▼	-6.25	1,600	1,600	1,500	67,510	101,265,000
31/08/2016	1,600	-0.10 ▼	-5.88	1,600	1,700	1,600	13,790	22,064,000
30/08/2016	1,700	0.00 ■■	0.00	1,600	1,700	1,600	49,410	83,997,000
29/08/2016	1,700	0.00 ■■	0.00	1,700	1,700	1,600	132,130	224,621,000
26/08/2016	1,700	0.00 ■■	0.00	1,700	1,700	1,600	29,120	49,504,000
25/08/2016	1,700	0.00 ■■	0.00	1,700	1,700	1,600	1,150	1,955,000
24/08/2016	1,700	0.00 ■■	0.00	1,700	1,800	1,600	15,520	26,384,000
23/08/2016	1,700	-0.10 ▼	-5.56	1,700	1,800	1,700	5,860	9,962,000
22/08/2016	1,800	0.00 ■■	0.00	1,700	1,800	1,700	12,410	22,338,000
19/08/2016	1,800	0.10 ▲	5.88	1,700	1,800	1,600	16,430	29,574,000
18/08/2016	1,700	-0.10 ▼	-5.56	1,800	1,800	1,700	75,180	127,806,000
17/08/2016	1,800	0.10 ▲	5.88	1,700	1,800	1,700	25,580	46,044,000
16/08/2016	1,700	0.00 ■■	0.00	1,700	1,800	1,700	23,370	39,729,000
15/08/2016	1,700	0.00 ■■	0.00	1,700	1,700	1,600	2,500	4,250,000
12/08/2016	1,700	-0.10 ▼	-5.56	1,800	1,800	1,700	52,480	89,216,000
11/08/2016	1,800	0.00 ■■	0.00	1,800	1,800	1,700	66,440	119,592,000
10/08/2016	1,800	0.00 ■■	0.00	1,700	1,800	1,700	13,920	25,056,000
09/08/2016	1,800	0.10 ▲	5.88	1,800	1,800	1,600	24,860	44,748,000
08/08/2016	1,700	-0.10 ▼	-5.56	1,800	1,900	1,700	136,600	232,220,000
05/08/2016	1,800	0.10 ▲	5.88	1,700	1,800	1,700	131,970	237,546,000
04/08/2016	1,700	-0.10 ▼	-5.56	1,800	1,800	1,700	92,950	158,015,000
03/08/2016	1,800	0.10 ▲	5.88	1,700	1,800	1,700	170,040	306,072,000
02/08/2016	1,700	-0.10 ▼	-5.56	1,700	1,800	1,700	69,930	118,881,000
01/08/2016	1,800	0.00 ■■	0.00	1,700	1,800	1,700	57,180	102,924,000
29/07/2016	1,800	0.10 ▲	5.88	1,700	1,800	1,700	121,040	217,872,000
28/07/2016	1,700	-0.10 ▼	-5.56	1,900	1,900	1,700	61,540	104,618,000
27/07/2016	1,800	-0.10 ▼	-5.26	1,900	1,900	1,800	43,480	78,264,000
26/07/2016	1,900	-0.10 ▼	-5.00	2,000	2,000	1,900	31,260	59,394,000
25/07/2016	2,000	0.00 ■■	0.00	2,000	2,000	1,900	15,070	30,140,000
22/07/2016	2,000	0.10 ▲	5.26	1,900	2,000	1,900	24,130	48,260,000
21/07/2016	1,900	-0.10 ▼	-5.00	2,000	2,000	1,900	160,250	304,475,000
20/07/2016	2,000	0.10 ▲	5.26	2,000	2,000	1,900	49,030	98,060,000
19/07/2016	1,900	-0.10 ▼	-5.00	2,000	2,000	1,900	22,590	42,921,000
18/07/2016	2,000	-0.10 ▼	-4.76	2,100	2,100	2,000	25,380	50,760,000
15/07/2016	2,100	0.00 ■■	0.00	2,000	2,100	2,000	18,360	38,556,000
14/07/2016	2,100	0.10 ▲	5.00	1,900	2,100	1,900	175,480	368,508,000
13/07/2016	2,000	0.00 ■■	0.00	2,000	2,000	1,900	100,080	200,160,000
12/07/2016	2,000	0.00 ■■	0.00	2,100	2,100	2,000	41,890	83,780,000
11/07/2016	2,000	0.00 ■■	0.00	2,100	2,100	2,000	44,030	88,060,000
08/07/2016	2,000	-0.10 ▼	-4.76	2,200	2,200	2,000	51,400	102,800,000
07/07/2016	2,100	-0.10 ▼	-4.55	2,100	2,300	2,100	149,760	314,496,000
06/07/2016	2,200	0.00 ■■	0.00	2,200	2,200	2,100	160,470	353,034,000
05/07/2016	2,200	0.00 ■■	0.00	2,200	2,300	2,100	61,450	135,190,000
04/07/2016	2,200	0.00 ■■	0.00	2,100	2,300	2,100	70,690	155,518,000
01/07/2016	2,200	-0.10 ▼	-4.35	2,300	2,300	2,200	110,800	243,760,000
30/06/2016	2,300	0.00 ■■	0.00	2,400	2,400	2,300	148,860	342,378,000
29/06/2016	2,300	0.10 ▲	4.55	2,300	2,300	2,300	84,880	195,224,000
28/06/2016	2,200	0.10 ▲	4.76	2,200	2,200	2,100	47,400	104,280,000
27/06/2016	2,100	-0.10 ▼	-4.55	2,200	2,300	2,100	181,390	380,919,000
24/06/2016	2,200	-0.10 ▼	-4.35	2,300	2,400	2,200	190,110	418,242,000
23/06/2016	2,300	-0.10 ▼	-4.17	2,400	2,500	2,300	151,210	347,783,000
22/06/2016	2,400	0.00 ■■	0.00	2,300	2,400	2,300	94,210	226,104,000
21/06/2016	2,400	0.00 ■■	0.00	2,400	2,500	2,300	212,740	510,576,000
20/06/2016	2,400	-0.10 ▼	-4.00	2,600	2,600	2,400	109,250	262,200,000
17/06/2016	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	164,560	411,400,000
16/06/2016	2,600	-0.10 ▼	-3.70	2,700	2,800	2,600	168,130	437,138,000
15/06/2016	2,700	0.00 ■■	0.00	2,800	2,800	2,700	140,570	379,539,000
14/06/2016	2,700	0.10 ▲	3.85	2,600	2,700	2,500	53,030	143,181,000
13/06/2016	2,600	-0.10 ▼	-3.70	2,600	2,700	2,600	177,030	460,278,000
10/06/2016	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	193,900	523,530,000
09/06/2016	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	134,280	375,984,000
08/06/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,800	184,340	534,586,000
07/06/2016	2,900	0.10 ▲	3.57	2,800	2,900	2,800	267,180	774,822,000
06/06/2016	2,800	-0.10 ▼	-3.45	3,000	3,000	2,800	696,110	1,949,108,000
03/06/2016	2,900	0.10 ▲	3.57	2,900	2,900	2,900	135,390	392,631,000
02/06/2016	2,800	0.10 ▲	3.70	2,800	2,800	2,800	45,160	126,448,000
01/06/2016	2,700	0.10 ▲	3.85	2,700	2,700	2,700	51,470	138,969,000
31/05/2016	2,600	0.10 ▲	4.00	2,600	2,600	2,600	84,190	218,894,000
30/05/2016	2,500	0.10 ▲	4.17	2,500	2,500	2,500	1,530,210	3,825,525,000
27/05/2016	2,400	0.10 ▲	4.35	2,300	2,400	2,300	224,340	538,416,000
26/05/2016	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	306,640	705,272,000
25/05/2016	2,400	0.00 ■■	0.00	2,400	2,400	2,300	160,430	385,032,000
24/05/2016	2,400	0.00 ■■	0.00	2,400	2,500	2,400	57,910	138,984,000
23/05/2016	2,400	0.00 ■■	0.00	2,400	2,500	2,400	37,000	88,800,000
20/05/2016	2,400	0.00 ■■	0.00	2,500	2,500	2,400	60,910	146,184,000
19/05/2016	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	95,340	228,816,000
18/05/2016	2,500	0.10 ▲	4.17	2,500	2,500	2,500	126,450	316,125,000
17/05/2016	2,400	-0.10 ▼	-4.00	2,500	2,600	2,400	124,550	298,920,000
16/05/2016	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	83,670	209,175,000
13/05/2016	2,600	0.00 ■■	0.00	2,600	2,600	2,500	32,870	85,462,000
12/05/2016	2,600	0.10 ▲	4.00	2,500	2,600	2,500	64,070	166,582,000
11/05/2016	2,500	0.00 ■■	0.00	2,400	2,600	2,400	64,830	162,075,000
10/05/2016	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	134,640	336,600,000
09/05/2016	2,600	-0.10 ▼	-3.70	2,800	2,800	2,600	111,830	290,758,000
06/05/2016	2,700	0.00 ■■	0.00	2,600	2,800	2,600	137,410	371,007,000
05/05/2016	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	211,340	570,618,000
04/05/2016	2,800	0.10 ▲	3.70	2,700	2,800	2,600	265,060	742,168,000
29/04/2016	2,700	0.10 ▲	3.85	2,700	2,700	2,700	61,080	164,916,000
28/04/2016	2,600	0.10 ▲	4.00	2,500	2,600	2,500	48,960	127,296,000
27/04/2016	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	384,180	960,450,000
26/04/2016	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	104,530	271,778,000
25/04/2016	2,700	-0.20 ▼	-6.90	2,900	2,900	2,700	239,960	647,892,000
22/04/2016	2,900	0.10 ▲	3.57	2,900	2,900	2,800	172,780	501,062,000
21/04/2016	2,800	0.10 ▲	3.70	2,700	2,800	2,700	55,070	154,196,000
20/04/2016	2,700	-0.20 ▼	-6.90	2,900	3,000	2,700	227,860	615,222,000
19/04/2016	2,900	-0.20 ▼	-6.45	3,200	3,200	2,900	290,450	842,305,000
15/04/2016	3,100	0.20 ▲	6.90	2,900	3,100	2,800	234,260	726,206,000
14/04/2016	2,900	-0.20 ▼	-6.45	2,900	3,100	2,900	583,940	1,693,426,000
13/04/2016	3,100	-0.20 ▼	-6.06	3,100	3,300	3,100	165,400	512,740,000
12/04/2016	3,300	-0.20 ▼	-5.71	3,500	3,600	3,300	271,580	896,214,000
11/04/2016	3,500	0.10 ▲	2.94	3,200	3,500	3,200	995,560	3,484,460,000
08/04/2016	3,400	-0.20 ▼	-5.56	3,400	3,500	3,400	234,930	798,762,000
07/04/2016	3,600	0.10 ▲	2.86	3,700	3,700	3,400	369,210	1,329,156,000
06/04/2016	3,500	0.00 ■■	0.00	3,300	3,600	3,300	1,401,620	4,905,670,000
05/04/2016	3,500	-0.20 ▼	-5.41	3,500	3,500	3,500	97,140	339,990,000
04/04/2016	3,700	-0.20 ▼	-5.13	3,700	3,700	3,700	40,740	150,738,000
01/04/2016	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	189,220	737,958,000
31/03/2016	4,100	-0.30 ▼	-6.82	4,200	4,300	4,100	642,350	2,633,635,000
30/03/2016	4,400	0.20 ▲	4.76	4,400	4,400	4,100	1,421,670	6,255,348,000
29/03/2016	4,200	0.20 ▲	5.00	4,200	4,200	4,200	169,910	713,622,000
28/03/2016	4,000	0.20 ▲	5.26	4,000	4,000	4,000	298,290	1,193,160,000
25/03/2016	3,800	0.20 ▲	5.56	3,600	3,800	3,500	512,210	1,946,398,000
24/03/2016	3,600	-0.10 ▼	-2.70	3,700	3,800	3,500	648,550	2,334,780,000
23/03/2016	3,700	0.10 ▲	2.78	3,800	3,800	3,700	816,880	3,022,456,000
22/03/2016	3,600	0.20 ▲	5.88	3,600	3,600	3,500	819,050	2,948,580,000
21/03/2016	3,400	0.20 ▲	6.25	3,400	3,400	3,400	96,450	327,930,000
18/03/2016	3,200	0.20 ▲	6.67	3,000	3,200	3,000	353,940	1,132,608,000
17/03/2016	3,000	0.00 ■■	0.00	3,000	3,100	2,900	269,010	807,030,000
16/03/2016	3,000	-0.20 ▼	-6.25	3,100	3,200	3,000	381,970	1,145,910,000
15/03/2016	3,200	0.10 ▲	3.23	3,100	3,300	3,000	333,060	1,065,792,000
14/03/2016	3,100	0.20 ▲	6.90	3,000	3,100	3,000	264,790	820,849,000
11/03/2016	2,900	0.10 ▲	3.57	2,900	2,900	2,900	258,950	750,955,000
10/03/2016	2,800	0.10 ▲	3.70	2,800	2,800	2,800	222,730	623,644,000
09/03/2016	2,700	0.10 ▲	3.85	2,700	2,700	2,600	546,690	1,476,063,000
08/03/2016	2,600	0.10 ▲	4.00	2,600	2,600	2,600	141,570	368,082,000
07/03/2016	2,500	0.10 ▲	4.17	2,300	2,500	2,300	207,840	519,600,000
04/03/2016	2,400	0.00 ■■	0.00	2,300	2,500	2,300	774,450	1,858,680,000
03/03/2016	2,400	-0.10 ▼	-4.00	2,400	2,500	2,400	116,020	278,448,000
02/03/2016	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	254,000	635,000,000
01/03/2016	2,600	0.10 ▲	4.00	2,500	2,600	2,500	164,640	428,064,000
29/02/2016	2,500	0.10 ▲	4.17	2,500	2,500	2,400	138,510	346,275,000
26/02/2016	2,400	0.10 ▲	4.35	2,400	2,400	2,400	61,800	148,320,000
25/02/2016	2,300	0.00 ■■	0.00	2,300	2,400	2,300	332,430	764,589,000
24/02/2016	2,300	-0.10 ▼	-4.17	2,400	2,500	2,300	323,640	744,372,000
23/02/2016	2,400	0.10 ▲	4.35	2,400	2,400	2,300	247,320	593,568,000
22/02/2016	2,300	0.10 ▲	4.55	2,300	2,300	2,300	98,540	226,642,000
19/02/2016	2,200	0.10 ▲	4.76	2,200	2,200	2,200	319,550	703,010,000
18/02/2016	2,100	0.10 ▲	5.00	2,100	2,100	2,100	135,350	284,235,000
17/02/2016	2,000	0.00 ■■	0.00	2,000	2,100	2,000	237,580	475,160,000
16/02/2016	2,000	0.10 ▲	5.26	1,900	2,000	1,900	168,030	336,060,000
15/02/2016	1,900	0.10 ▲	5.56	1,900	1,900	1,900	84,290	160,151,000
05/02/2016	1,800	0.00 ■■	0.00	1,900	1,900	1,800	220,780	397,404,000
04/02/2016	1,800	0.10 ▲	5.88	1,800	1,800	1,800	58,710	105,678,000
03/02/2016	1,700	-0.10 ▼	-5.56	1,800	1,800	1,700	29,040	49,368,000
02/02/2016	1,800	0.00 ■■	0.00	1,800	1,800	1,700	42,360	76,248,000
01/02/2016	1,800	-0.10 ▼	-5.26	1,800	1,900	1,800	66,930	120,474,000
29/01/2016	1,900	0.00 ■■	0.00	1,900	1,900	1,800	3,100	5,890,000
28/01/2016	1,900	0.00 ■■	0.00	1,900	1,900	1,800	103,640	196,916,000
27/01/2016	1,900	0.00 ■■	0.00	2,000	2,000	1,900	25,640	48,716,000
26/01/2016	1,900	0.00 ■■	0.00	1,900	1,900	1,900	22,330	42,427,000
25/01/2016	1,900	0.00 ■■	0.00	2,000	2,000	1,800	10,380	19,722,000
22/01/2016	1,900	0.00 ■■	0.00	1,900	1,900	1,800	63,370	120,403,000
21/01/2016	1,900	0.00 ■■	0.00	2,000	2,000	1,900	4,290	8,151,000
20/01/2016	1,900	-0.10 ▼	-5.00	2,100	2,100	1,900	46,010	87,419,000
19/01/2016	2,000	0.10 ▲	5.26	1,900	2,000	1,800	120,710	241,420,000
18/01/2016	1,900	0.00 ■■	0.00	1,900	1,900	1,900	81,280	154,432,000
15/01/2016	1,900	-0.10 ▼	-5.00	2,100	2,100	1,900	80,120	152,228,000
14/01/2016	2,000	-0.10 ▼	-4.76	2,100	2,200	2,000	116,370	232,740,000
13/01/2016	2,100	0.10 ▲	5.00	2,100	2,100	2,100	198,450	416,745,000
12/01/2016	2,000	0.10 ▲	5.26	1,900	2,000	1,900	141,790	283,580,000
11/01/2016	1,900	-0.10 ▼	-5.00	2,000	2,100	1,900	73,380	139,422,000
08/01/2016	2,000	-0.10 ▼	-4.76	2,200	2,200	2,000	64,180	128,360,000
07/01/2016	2,100	0.10 ▲	5.00	2,000	2,100	1,900	346,900	728,490,000
06/01/2016	2,000	-0.10 ▼	-4.76	2,000	2,200	2,000	51,980	103,960,000
05/01/2016	2,100	-0.10 ▼	-4.55	2,300	2,300	2,100	144,120	302,652,000
04/01/2016	2,200	0.10 ▲	4.76	2,200	2,200	2,200	310,190	682,418,000
31/12/2015	2,100	0.10 ▲	5.00	2,100	2,100	2,100	37,840	79,464,000
30/12/2015	2,000	0.10 ▲	5.26	2,000	2,000	2,000	114,190	228,380,000
29/12/2015	1,900	0.10 ▲	5.56	1,900	1,900	1,800	124,240	236,056,000
28/12/2015	1,800	-0.10 ▼	-5.26	2,000	2,000	1,800	22,560	40,608,000
25/12/2015	1,900	0.10 ▲	5.56	1,900	1,900	1,900	61,750	117,325,000
24/12/2015	1,800	-0.10 ▼	-5.26	1,900	2,000	1,800	35,860	64,548,000
23/12/2015	1,900	0.10 ▲	5.56	1,900	1,900	1,900	99,940	189,886,000
22/12/2015	1,800	-0.10 ▼	-5.26	1,900	2,000	1,800	15,240	27,432,000
21/12/2015	1,900	0.10 ▲	5.56	1,900	1,900	1,800	144,530	274,607,000
18/12/2015	1,800	0.00 ■■	0.00	1,900	1,900	1,800	35,250	63,450,000
17/12/2015	1,800	0.00 ■■	0.00	1,900	1,900	1,800	16,010	28,818,000
16/12/2015	1,800	0.00 ■■	0.00	1,900	1,900	1,800	183,850	330,930,000
15/12/2015	1,800	-0.10 ▼	-5.26	2,000	2,000	1,800	28,980	52,164,000
14/12/2015	1,900	0.10 ▲	5.56	1,900	1,900	1,900	33,300	63,270,000
11/12/2015	1,800	0.00 ■■	0.00	1,900	1,900	1,800	43,610	78,498,000
10/12/2015	1,800	-0.10 ▼	-5.26	2,000	2,000	1,800	4,400	7,920,000
09/12/2015	1,900	0.10 ▲	5.56	1,900	1,900	1,800	49,790	94,601,000
08/12/2015	1,800	0.00 ■■	0.00	1,900	1,900	1,800	145,320	261,576,000
07/12/2015	1,800	0.00 ■■	0.00	1,900	1,900	1,800	19,900	35,820,000
04/12/2015	1,800	0.00 ■■	0.00	1,900	1,900	1,800	19,600	35,280,000
03/12/2015	1,800	-0.10 ▼	-5.26	1,900	2,000	1,800	20,610	37,098,000
02/12/2015	1,900	0.00 ■■	0.00	2,000	2,000	1,900	21,210	40,299,000
01/12/2015	1,900	-0.10 ▼	-5.00	2,000	2,100	1,900	110,900	210,710,000
30/11/2015	2,000	0.00 ■■	0.00	2,100	2,100	1,900	50,710	101,420,000
27/11/2015	2,000	-0.10 ▼	-4.76	2,200	2,200	2,000	70,650	141,300,000
26/11/2015	2,100	-0.10 ▼	-4.55	2,100	2,200	2,100	47,080	98,868,000
25/11/2015	2,200	0.10 ▲	4.76	2,200	2,200	2,000	125,130	275,286,000
24/11/2015	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	156,170	327,957,000
23/11/2015	2,200	0.10 ▲	4.76	2,200	2,200	2,100	74,450	163,790,000
20/11/2015	2,100	0.00 ■■	0.00	2,000	2,200	2,000	108,860	228,606,000
19/11/2015	2,100	0.00 ■■	0.00	2,100	2,100	2,000	174,590	366,639,000
18/11/2015	2,100	0.00 ■■	0.00	2,100	2,100	2,000	153,010	321,321,000
17/11/2015	2,100	0.10 ▲	5.00	2,000	2,100	2,000	471,480	990,108,000
16/11/2015	2,000	0.10 ▲	5.26	1,900	2,000	1,900	99,300	198,600,000
13/11/2015	1,900	-0.10 ▼	-5.00	1,900	2,000	1,900	124,960	237,424,000
12/11/2015	2,000	0.00 ■■	0.00	2,000	2,100	1,900	169,770	339,540,000
11/11/2015	2,000	-0.10 ▼	-4.76	2,000	2,100	2,000	37,250	74,500,000
10/11/2015	2,100	0.00 ■■	0.00	2,200	2,200	2,100	343,530	721,413,000
09/11/2015	2,100	0.10 ▲	5.00	2,100	2,100	2,100	32,390	68,019,000
06/11/2015	2,000	0.10 ▲	5.26	2,000	2,000	2,000	88,320	176,640,000
05/11/2015	1,900	0.10 ▲	5.56	1,800	1,900	1,800	163,170	310,023,000
04/11/2015	1,800	-0.10 ▼	-5.26	1,800	1,900	1,800	14,100	25,380,000
03/11/2015	1,900	0.00 ■■	0.00	1,800	1,900	1,800	1,830	3,477,000
02/11/2015	1,900	0.10 ▲	5.56	1,900	1,900	1,800	71,790	136,401,000
30/10/2015	1,800	0.00 ■■	0.00	1,800	1,900	1,700	25,950	46,710,000
29/10/2015	1,800	0.00 ■■	0.00	1,700	1,800	1,700	54,510	98,118,000
28/10/2015	1,800	0.00 ■■	0.00	1,800	1,800	1,800	2,560	4,608,000
27/10/2015	1,800	0.00 ■■	0.00	1,900	1,900	1,700	42,370	76,266,000
26/10/2015	1,800	0.00 ■■	0.00	1,800	1,900	1,800	1,210	2,178,000
23/10/2015	1,800	0.00 ■■	0.00	1,900	1,900	1,800	6,520	11,736,000
22/10/2015	1,800	-0.10 ▼	-5.26	1,800	1,900	1,800	1,320	2,376,000
21/10/2015	1,900	0.00 ■■	0.00	1,800	1,900	1,800	36,420	69,198,000
20/10/2015	1,900	0.10 ▲	5.56	1,900	1,900	1,800	32,330	61,427,000
19/10/2015	1,800	-0.10 ▼	-5.26	1,900	1,900	1,800	20,840	37,512,000
16/10/2015	1,900	0.10 ▲	5.56	1,800	1,900	1,800	11,950	22,705,000
15/10/2015	1,800	-0.10 ▼	-5.26	1,900	1,900	1,800	35,290	63,522,000
14/10/2015	1,900	0.10 ▲	5.56	1,800	1,900	1,700	114,780	218,082,000
13/10/2015	1,800	-0.10 ▼	-5.26	1,900	1,900	1,800	34,430	61,974,000
12/10/2015	1,900	0.00 ■■	0.00	1,900	1,900	1,800	10,380	19,722,000
09/10/2015	1,900	-0.10 ▼	-5.00	1,900	2,000	1,900	17,060	32,414,000
08/10/2015	2,000	0.00 ■■	0.00	1,900	2,000	1,900	14,530	29,060,000
07/10/2015	2,000	0.10 ▲	5.26	1,900	2,000	1,900	32,420	64,840,000
06/10/2015	1,900	0.00 ■■	0.00	1,900	1,900	1,800	47,200	89,680,000
05/10/2015	1,900	0.00 ■■	0.00	1,900	2,000	1,800	24,700	46,930,000
02/10/2015	1,900	-0.10 ▼	-5.00	2,000	2,000	1,900	5,400	10,260,000
01/10/2015	2,000	0.00 ■■	0.00	1,900	2,000	1,900	400	800,000
30/09/2015	2,000	0.10 ▲	5.26	1,900	2,000	1,900	5,020	10,040,000
29/09/2015	1,900	0.00 ■■	0.00	1,900	1,900	1,900	550	1,045,000
28/09/2015	1,900	-0.10 ▼	-5.00	2,000	2,000	1,900	19,240	36,556,000
25/09/2015	2,000	0.00 ■■	0.00	1,900	2,000	1,900	13,410	26,820,000
24/09/2015	2,000	-0.10 ▼	-4.76	2,000	2,000	2,000	2,440	4,880,000
23/09/2015	2,100	0.00 ■■	0.00	2,000	2,100	2,000	10,210	21,441,000
22/09/2015	2,100	0.00 ■■	0.00	2,000	2,100	2,000	11,780	24,738,000
21/09/2015	2,100	0.00 ■■	0.00	2,000	2,100	2,000	22,370	46,977,000
18/09/2015	2,100	0.10 ▲	5.00	2,000	2,100	1,900	47,250	99,225,000
17/09/2015	2,000	0.00 ■■	0.00	2,000	2,100	2,000	46,660	93,320,000
16/09/2015	2,000	0.10 ▲	5.26	1,800	2,000	1,800	80,180	160,360,000
15/09/2015	1,900	0.00 ■■	0.00	1,800	1,900	1,800	54,650	103,835,000
14/09/2015	1,900	0.00 ■■	0.00	1,800	1,900	1,800	38,280	72,732,000
11/09/2015	1,900	0.00 ■■	0.00	1,900	1,900	1,800	16,960	32,224,000
10/09/2015	1,900	0.00 ■■	0.00	1,900	1,900	1,900	2,010	3,819,000
09/09/2015	1,900	0.00 ■■	0.00	1,900	1,900	1,900	51,160	97,204,000
08/09/2015	1,900	0.10 ▲	5.56	1,900	1,900	1,800	28,450	54,055,000
07/09/2015	1,800	-0.10 ▼	-5.26	1,900	1,900	1,800	15,290	27,522,000
04/09/2015	1,900	0.00 ■■	0.00	1,900	1,900	1,800	37,940	72,086,000
03/09/2015	1,900	-0.10 ▼	-5.00	1,900	2,000	1,900	23,650	44,935,000
01/09/2015	2,000	0.00 ■■	0.00	1,900	2,000	1,900	32,210	64,420,000
31/08/2015	2,000	0.00 ■■	0.00	2,000	2,000	1,900	29,460	58,920,000
28/08/2015	2,000	0.10 ▲	5.26	1,900	2,000	1,800	145,720	291,440,000
27/08/2015	1,900	0.00 ■■	0.00	2,000	2,000	1,800	8,310	15,789,000
26/08/2015	1,900	0.00 ■■	0.00	1,900	2,000	1,800	86,950	165,205,000
25/08/2015	1,900	0.00 ■■	0.00	1,800	1,900	1,800	31,290	59,451,000
24/08/2015	1,900	-0.10 ▼	-5.00	1,900	1,900	1,900	62,320	118,408,000
21/08/2015	2,000	0.00 ■■	0.00	1,900	2,000	1,900	200,000	400,000,000
20/08/2015	2,000	0.00 ■■	0.00	1,900	2,000	1,900	21,270	42,540,000
19/08/2015	2,000	0.00 ■■	0.00	2,000	2,000	1,900	42,400	84,800,000
18/08/2015	2,000	0.10 ▲	5.26	2,000	2,000	1,900	115,400	230,800,000
17/08/2015	1,900	-0.10 ▼	-5.00	1,900	2,000	1,900	127,780	242,782,000
14/08/2015	2,000	0.00 ■■	0.00	2,000	2,100	2,000	29,220	58,440,000
13/08/2015	2,000	-0.10 ▼	-4.76	2,100	2,100	2,000	117,800	235,600,000
12/08/2015	2,100	0.00 ■■	0.00	2,100	2,100	2,100	15,790	33,159,000
11/08/2015	2,100	0.00 ■■	0.00	2,100	2,200	2,100	65,490	137,529,000
10/08/2015	2,100	-0.10 ▼	-4.55	2,300	2,300	2,100	39,480	82,908,000
07/08/2015	2,200	-0.10 ▼	-4.35	2,200	2,300	2,200	6,020	13,244,000
06/08/2015	2,300	0.00 ■■	0.00	2,200	2,300	2,200	34,590	79,557,000
05/08/2015	2,300	0.00 ■■	0.00	2,300	2,300	2,200	28,280	65,044,000
04/08/2015	2,300	0.00 ■■	0.00	2,200	2,300	2,200	40,390	92,897,000
03/08/2015	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	27,530	63,319,000
31/07/2015	2,400	0.10 ▲	4.35	2,300	2,400	2,300	148,310	355,944,000
30/07/2015	2,300	0.00 ■■	0.00	2,400	2,400	2,300	43,530	100,119,000
29/07/2015	2,300	0.10 ▲	4.55	2,300	2,300	2,300	35,330	81,259,000
28/07/2015	2,200	-0.10 ▼	-4.35	2,300	2,300	2,200	18,000	39,600,000
27/07/2015	2,300	0.00 ■■	0.00	2,200	2,400	2,200	20,120	46,276,000
24/07/2015	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	31,920	73,416,000
23/07/2015	2,400	0.00 ■■	0.00	2,300	2,400	2,300	48,270	115,848,000
22/07/2015	2,400	0.10 ▲	4.35	2,400	2,400	2,200	78,480	188,352,000
21/07/2015	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	78,570	180,711,000
20/07/2015	2,400	0.00 ■■	0.00	2,400	2,400	2,300	28,160	67,584,000
17/07/2015	2,400	0.00 ■■	0.00	2,300	2,400	2,300	26,930	64,632,000
16/07/2015	2,400	0.00 ■■	0.00	2,300	2,400	2,300	28,620	68,688,000
15/07/2015	2,400	0.00 ■■	0.00	2,400	2,400	2,300	104,120	249,888,000
14/07/2015	2,400	0.00 ■■	0.00	2,300	2,400	2,300	113,870	273,288,000
13/07/2015	2,400	0.00 ■■	0.00	2,400	2,400	2,300	22,300	53,520,000
10/07/2015	2,400	0.00 ■■	0.00	2,300	2,500	2,300	57,590	138,216,000
09/07/2015	2,400	0.00 ■■	0.00	2,300	2,500	2,300	289,080	693,792,000
08/07/2015	2,400	0.10 ▲	4.35	2,400	2,400	2,300	115,010	276,024,000
07/07/2015	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	99,730	229,379,000
06/07/2015	2,400	-0.10 ▼	-4.00	2,400	2,600	2,400	281,830	676,392,000
03/07/2015	2,500	0.00 ■■	0.00	2,500	2,500	2,400	168,690	421,725,000
02/07/2015	2,500	0.10 ▲	4.17	2,500	2,500	2,400	256,330	640,825,000
01/07/2015	2,400	0.10 ▲	4.35	2,300	2,400	2,300	246,450	591,480,000
30/06/2015	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	685,040	1,575,592,000
29/06/2015	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	39,540	94,896,000
26/06/2015	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	39,380	98,450,000
25/06/2015	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	75,570	196,482,000
24/06/2015	2,700	0.10 ▲	3.85	2,700	2,700	2,700	540,530	1,459,431,000
23/06/2015	2,600	0.10 ▲	4.00	2,600	2,600	2,600	530,780	1,380,028,000
22/06/2015	2,500	0.10 ▲	4.17	2,400	2,500	2,400	438,370	1,095,925,000
19/06/2015	2,400	0.10 ▲	4.35	2,400	2,400	2,400	231,310	555,144,000
18/06/2015	2,300	-0.10 ▼	-4.17	2,400	2,500	2,300	203,920	469,016,000
17/06/2015	2,400	0.10 ▲	4.35	2,300	2,400	2,300	234,830	563,592,000
16/06/2015	2,300	-0.10 ▼	-4.17	2,500	2,500	2,300	79,250	182,275,000
15/06/2015	2,400	0.10 ▲	4.35	2,300	2,400	2,200	351,750	844,200,000
12/06/2015	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	242,040	556,692,000
11/06/2015	2,400	0.00 ■■	0.00	2,300	2,400	2,300	127,310	305,544,000
10/06/2015	2,400	0.10 ▲	4.35	2,300	2,400	2,300	62,690	150,456,000
09/06/2015	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	212,460	488,658,000
08/06/2015	2,400	0.10 ▲	4.35	2,400	2,400	2,300	600,070	1,440,168,000
05/06/2015	2,300	0.00 ■■	0.00	2,300	2,400	2,300	76,790	176,617,000
04/06/2015	2,300	0.00 ■■	0.00	2,300	2,400	2,200	85,470	196,581,000
03/06/2015	2,300	0.10 ▲	4.55	2,200	2,300	2,200	315,680	726,064,000
02/06/2015	2,200	-0.10 ▼	-4.35	2,300	2,300	2,200	140,290	308,638,000
01/06/2015	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	266,690	613,387,000
29/05/2015	2,400	0.00 ■■	0.00	2,400	2,500	2,300	314,390	754,536,000
28/05/2015	2,400	0.00 ■■	0.00	2,400	2,500	2,300	190,490	457,176,000
27/05/2015	2,400	0.00 ■■	0.00	2,500	2,500	2,300	573,870	1,377,288,000
26/05/2015	2,400	0.10 ▲	4.35	2,400	2,400	2,400	63,540	152,496,000
25/05/2015	2,300	0.10 ▲	4.55	2,300	2,300	2,300	80,080	184,184,000
22/05/2015	2,200	0.10 ▲	4.76	2,100	2,200	2,100	342,890	754,358,000
21/05/2015	2,100	0.00 ■■	0.00	2,100	2,200	2,000	164,430	345,303,000
20/05/2015	2,100	0.10 ▲	5.00	2,000	2,100	2,000	342,250	718,725,000
19/05/2015	2,000	0.00 ■■	0.00	1,900	2,100	1,900	243,410	486,820,000
18/05/2015	2,000	0.00 ■■	0.00	2,000	2,000	1,900	410,180	820,360,000
15/05/2015	2,000	-0.10 ▼	-4.76	2,100	2,200	2,000	411,290	822,580,000
14/05/2015	2,100	-0.10 ▼	-4.55	2,200	2,300	2,100	131,370	275,877,000
13/05/2015	2,200	0.10 ▲	4.76	2,000	2,200	2,000	389,660	857,252,000
12/05/2015	2,100	0.00 ■■	0.00	2,100	2,100	2,000	714,770	1,501,017,000
11/05/2015	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	52,330	109,893,000
08/05/2015	2,200	0.10 ▲	4.76	2,000	2,200	2,000	164,290	361,438,000
07/05/2015	2,100	-0.10 ▼	-4.55	2,100	2,200	2,100	198,320	416,472,000
06/05/2015	2,200	-0.10 ▼	-4.35	2,200	2,200	2,200	172,600	379,720,000
05/05/2015	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	244,160	561,568,000
04/05/2015	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	34,090	81,816,000
27/04/2015	2,500	0.00 ■■	0.00	2,500	2,500	2,400	156,430	391,075,000
24/04/2015	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	113,850	284,625,000
23/04/2015	2,600	0.00 ■■	0.00	2,600	2,600	2,500	144,310	375,206,000
22/04/2015	2,600	0.10 ▲	4.00	2,500	2,600	2,400	107,030	278,278,000
21/04/2015	2,500	-0.10 ▼	-3.85	2,600	2,700	2,500	123,330	308,325,000
20/04/2015	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	209,300	544,180,000
17/04/2015	2,700	0.00 ■■	0.00	2,600	2,800	2,600	278,080	750,816,000
16/04/2015	2,700	0.00 ■■	0.00	2,600	2,700	2,600	271,690	733,563,000
15/04/2015	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	212,840	574,668,000
14/04/2015	2,800	0.00 ■■	0.00	2,900	2,900	2,800	450,260	1,260,728,000
13/04/2015	2,800	0.10 ▲	3.70	2,800	2,800	2,800	90,040	252,112,000
10/04/2015	2,700	0.10 ▲	3.85	2,600	2,700	2,500	473,750	1,279,125,000
09/04/2015	2,600	-0.10 ▼	-3.70	2,600	2,700	2,600	704,360	1,831,336,000
08/04/2015	2,700	-0.20 ▼	-6.90	2,800	2,900	2,700	252,430	681,561,000
07/04/2015	2,900	-0.10 ▼	-3.33	2,900	3,000	2,800	157,820	457,678,000
06/04/2015	3,000	0.00 ■■	0.00	3,000	3,100	2,900	122,710	368,130,000
03/04/2015	3,000	0.00 ■■	0.00	3,000	3,100	2,900	216,340	649,020,000
02/04/2015	3,000	-0.20 ▼	-6.25	3,000	3,100	3,000	592,970	1,778,910,000
01/04/2015	3,200	-0.20 ▼	-5.88	3,300	3,300	3,200	258,480	827,136,000
31/03/2015	3,400	0.10 ▲	3.03	3,300	3,400	3,200	77,650	264,010,000
30/03/2015	3,300	-0.10 ▼	-2.94	3,500	3,500	3,300	100,700	332,310,000
27/03/2015	3,400	-0.20 ▼	-5.56	3,600	3,700	3,400	119,650	406,810,000
26/03/2015	3,600	0.00 ■■	0.00	3,500	3,700	3,500	99,660	358,776,000
25/03/2015	3,600	0.00 ■■	0.00	3,700	3,700	3,600	85,290	307,044,000
24/03/2015	3,600	-0.10 ▼	-2.70	3,700	3,700	3,500	45,000	162,000,000
23/03/2015	3,700	-0.20 ▼	-5.13	3,900	3,900	3,700	47,460	175,602,000
20/03/2015	3,900	0.10 ▲	2.63	3,900	3,900	3,700	79,290	309,231,000
19/03/2015	3,800	0.00 ■■	0.00	3,900	3,900	3,700	23,410	88,958,000
18/03/2015	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	55,000	209,000,000
17/03/2015	3,900	0.00 ■■	0.00	3,800	3,900	3,800	34,060	132,834,000
16/03/2015	3,900	0.10 ▲	2.63	3,900	3,900	3,800	48,440	188,916,000
13/03/2015	3,800	-0.20 ▼	-5.00	3,900	4,000	3,800	191,700	728,460,000
12/03/2015	4,000	0.10 ▲	2.56	4,000	4,000	3,800	327,620	1,310,480,000
11/03/2015	3,900	0.00 ■■	0.00	3,900	4,000	3,800	131,430	512,577,000
10/03/2015	3,900	0.00 ■■	0.00	3,900	4,000	3,800	119,220	464,958,000
09/03/2015	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	38,370	149,643,000
06/03/2015	4,000	-0.10 ▼	-2.44	4,000	4,100	3,900	189,270	757,080,000
05/03/2015	4,100	-0.10 ▼	-2.38	4,100	4,100	4,000	125,470	514,427,000
04/03/2015	4,200	0.10 ▲	2.44	4,200	4,300	4,100	201,940	848,148,000
03/03/2015	4,100	0.20 ▲	5.13	3,900	4,100	3,900	531,410	2,178,781,000
02/03/2015	3,900	0.10 ▲	2.63	3,900	4,000	3,800	126,900	494,910,000
27/02/2015	3,800	-0.10 ▼	-2.56	3,800	3,900	3,700	137,570	522,766,000
26/02/2015	3,900	0.00 ■■	0.00	3,900	3,900	3,700	87,280	340,392,000
25/02/2015	3,900	0.10 ▲	2.63	3,800	3,900	3,700	180,840	705,276,000
24/02/2015	3,800	-0.20 ▼	-5.00	3,800	3,900	3,800	519,020	1,972,276,000
13/02/2015	4,000	0.00 ■■	0.00	3,900	4,000	3,900	471,820	1,887,280,000
12/02/2015	4,000	-0.30 ▼	-6.98	4,000	4,200	4,000	911,530	3,646,120,000
11/02/2015	4,300	-0.30 ▼	-6.52	4,500	4,500	4,300	582,210	2,503,503,000
10/02/2015	4,600	0.00 ■■	0.00	4,600	4,700	4,400	82,930	381,478,000
09/02/2015	4,600	-0.10 ▼	-2.13	4,600	4,700	4,600	34,040	156,584,000
06/02/2015	4,700	0.00 ■■	0.00	4,700	4,700	4,600	16,220	76,234,000
05/02/2015	4,700	0.20 ▲	4.44	4,600	4,700	4,600	56,990	267,853,000
04/02/2015	4,500	0.00 ■■	0.00	4,600	4,700	4,500	65,820	296,190,000
03/02/2015	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	108,600	488,700,000
02/02/2015	4,700	-0.10 ▼	-2.08	4,800	4,900	4,700	155,250	729,675,000
30/01/2015	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	181,830	872,784,000
29/01/2015	5,000	-0.10 ▼	-1.96	5,000	5,100	5,000	77,800	389,000,000
28/01/2015	5,100	0.10 ▲	2.00	5,000	5,100	5,000	70,680	360,468,000
27/01/2015	5,000	-0.10 ▼	-1.96	5,200	5,200	4,900	343,770	1,718,850,000
26/01/2015	5,100	-0.10 ▼	-1.92	5,200	5,300	5,100	230,970	1,177,947,000
23/01/2015	5,200	0.00 ■■	0.00	5,200	5,300	5,100	160,230	833,196,000
22/01/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,100	65,360	339,872,000
21/01/2015	5,200	0.00 ■■	0.00	5,200	5,300	5,100	200,700	1,043,640,000
20/01/2015	5,200	0.00 ■■	0.00	5,100	5,200	5,100	163,840	851,968,000
19/01/2015	5,200	0.00 ■■	0.00	5,200	5,300	5,100	123,910	644,332,000
16/01/2015	5,200	0.10 ▲	1.96	5,100	5,200	5,100	102,660	533,832,000
15/01/2015	5,100	-0.10 ▼	-1.92	5,100	5,200	5,000	123,870	631,737,000
14/01/2015	5,200	0.10 ▲	1.96	5,100	5,200	5,000	560,720	2,915,744,000
13/01/2015	5,100	-0.10 ▼	-1.92	5,100	5,200	5,100	141,130	719,763,000
12/01/2015	5,200	-0.10 ▼	-1.89	5,300	5,300	5,000	368,970	1,918,644,000
09/01/2015	5,300	0.20 ▲	3.92	5,200	5,300	5,100	306,510	1,624,503,000
08/01/2015	5,100	-0.10 ▼	-1.92	5,200	5,300	5,000	156,800	799,680,000
07/01/2015	5,200	-0.10 ▼	-1.89	5,200	5,300	5,100	148,830	773,916,000
06/01/2015	5,300	0.00 ■■	0.00	5,200	5,300	5,100	241,110	1,277,883,000
05/01/2015	5,300	0.10 ▲	1.92	5,200	5,300	5,200	136,660	724,298,000
31/12/2014	5,200	0.30 ▲	6.12	5,000	5,200	5,000	174,320	906,464,000
30/12/2014	4,900	0.00 ■■	0.00	5,000	5,100	4,800	211,080	1,034,292,000
29/12/2014	4,900	-0.30 ▼	-5.77	5,100	5,200	4,900	293,460	1,437,954,000
26/12/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,000	170,450	886,340,000
25/12/2014	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	286,490	1,489,748,000
24/12/2014	5,300	0.00 ■■	0.00	5,400	5,500	5,300	72,180	382,554,000
23/12/2014	5,300	0.00 ■■	0.00	5,300	5,500	5,200	228,380	1,210,414,000
22/12/2014	5,300	0.00 ■■	0.00	5,300	5,400	5,200	233,490	1,237,497,000
19/12/2014	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	128,140	679,142,000
18/12/2014	5,500	0.00 ■■	0.00	5,600	5,600	5,400	419,460	2,307,030,000
17/12/2014	5,500	-0.20 ▼	-3.51	5,700	5,800	5,400	511,610	2,813,855,000
16/12/2014	5,700	-0.10 ▼	-1.72	5,700	5,800	5,500	405,200	2,309,640,000
15/12/2014	5,800	0.20 ▲	3.57	5,700	5,900	5,700	794,680	4,609,144,000
12/12/2014	5,600	0.10 ▲	1.82	5,500	5,600	5,500	110,170	616,952,000
11/12/2014	5,500	-0.10 ▼	-1.79	5,500	5,600	5,500	177,110	974,105,000
10/12/2014	5,600	0.10 ▲	1.82	5,500	5,600	5,400	355,850	1,992,760,000
09/12/2014	5,500	-0.10 ▼	-1.79	5,600	5,700	5,400	564,300	3,103,650,000
08/12/2014	5,600	0.00 ■■	0.00	5,600	5,700	5,600	147,460	825,776,000
05/12/2014	5,600	-0.10 ▼	-1.75	5,600	5,800	5,600	138,460	775,376,000
04/12/2014	5,700	0.00 ■■	0.00	5,800	5,800	5,600	207,240	1,181,268,000
03/12/2014	5,700	0.10 ▲	1.79	5,800	5,800	5,600	157,360	896,952,000
02/12/2014	5,600	-0.10 ▼	-1.75	5,700	5,800	5,600	231,390	1,295,784,000
01/12/2014	5,700	0.00 ■■	0.00	5,700	5,800	5,600	312,440	1,780,908,000
28/11/2014	5,700	0.00 ■■	0.00	5,700	5,800	5,600	96,960	552,672,000
27/11/2014	5,700	0.10 ▲	1.79	5,700	5,700	5,600	279,640	1,593,948,000
26/11/2014	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	248,010	1,388,856,000
25/11/2014	5,800	0.20 ▲	3.57	5,700	5,800	5,600	139,260	807,708,000
24/11/2014	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	212,240	1,188,544,000
21/11/2014	5,700	-0.10 ▼	-1.72	5,900	5,900	5,700	74,750	426,075,000
20/11/2014	5,800	0.10 ▲	1.75	5,800	5,900	5,700	274,370	1,591,346,000
19/11/2014	5,700	-0.20 ▼	-3.39	5,800	5,800	5,700	91,120	519,384,000
18/11/2014	5,900	0.10 ▲	1.72	5,800	5,900	5,800	100,290	591,711,000
17/11/2014	5,800	0.10 ▲	1.75	5,900	5,900	5,800	30,330	175,914,000
14/11/2014	5,700	-0.10 ▼	-1.72	5,800	5,900	5,700	173,120	986,784,000
13/11/2014	5,800	-0.10 ▼	-1.69	5,900	6,000	5,800	148,100	858,980,000
12/11/2014	5,900	0.00 ■■	0.00	5,900	6,000	5,800	167,390	987,601,000
11/11/2014	5,900	0.00 ■■	0.00	5,800	6,000	5,800	63,430	374,237,000
10/11/2014	5,900	-0.10 ▼	-1.67	6,000	6,000	5,800	114,560	675,904,000
07/11/2014	6,000	0.00 ■■	0.00	5,900	6,000	5,900	94,090	564,540,000
06/11/2014	6,000	0.20 ▲	3.45	5,800	6,000	5,800	93,190	559,140,000
05/11/2014	5,800	-0.10 ▼	-1.69	5,900	6,000	5,700	277,820	1,611,356,000
04/11/2014	5,900	-0.10 ▼	-1.67	5,900	6,100	5,800	251,570	1,484,263,000
03/11/2014	6,000	0.00 ■■	0.00	6,100	6,100	5,900	129,360	776,160,000
31/10/2014	6,000	0.10 ▲	1.69	5,900	6,100	5,900	173,990	1,043,940,000
30/10/2014	5,900	0.00 ■■	0.00	6,100	6,100	5,900	401,370	2,368,083,000
29/10/2014	5,900	0.30 ▲	5.36	5,800	5,900	5,800	183,460	1,082,414,000
28/10/2014	5,600	0.00 ■■	0.00	5,600	5,800	5,600	198,960	1,114,176,000
27/10/2014	5,600	-0.30 ▼	-5.08	5,900	5,900	5,600	141,780	793,968,000
24/10/2014	5,900	0.10 ▲	1.72	5,800	6,000	5,700	385,070	2,271,913,000
23/10/2014	5,800	-0.10 ▼	-1.69	5,900	6,000	5,800	274,830	1,594,014,000
22/10/2014	5,900	0.00 ■■	0.00	5,900	6,000	5,900	109,270	644,693,000
21/10/2014	5,900	-0.10 ▼	-1.67	5,900	6,000	5,900	269,380	1,589,342,000
20/10/2014	6,000	0.00 ■■	0.00	6,000	6,100	5,900	184,440	1,106,640,000
17/10/2014	6,000	0.00 ■■	0.00	6,000	6,000	5,800	584,280	3,505,680,000
16/10/2014	6,000	-0.10 ▼	-1.64	6,000	6,200	5,900	625,130	3,750,780,000
15/10/2014	6,100	0.00 ■■	0.00	6,100	6,200	6,000	753,140	4,594,154,000
14/10/2014	6,100	-0.20 ▼	-3.17	6,300	6,400	6,100	467,550	2,852,055,000
13/10/2014	6,300	0.00 ■■	0.00	6,300	6,400	6,100	380,300	2,395,890,000
10/10/2014	6,300	-0.10 ▼	-1.56	6,400	6,400	6,200	570,180	3,592,134,000
09/10/2014	6,400	-0.30 ▼	-4.48	6,800	6,800	6,400	532,180	3,405,952,000
08/10/2014	6,700	0.10 ▲	1.52	6,700	6,800	6,600	960,630	6,436,221,000
07/10/2014	6,600	0.40 ▲	6.45	6,300	6,600	6,300	2,147,740	14,175,084,000
06/10/2014	6,200	0.00 ■■	0.00	6,200	6,300	6,100	718,020	4,451,724,000
03/10/2014	6,200	0.00 ■■	0.00	6,200	6,300	6,100	284,510	1,763,962,000
02/10/2014	6,200	-0.10 ▼	-1.59	6,300	6,400	6,200	558,930	3,465,366,000
01/10/2014	6,300	0.30 ▲	5.00	6,100	6,400	6,100	779,560	4,911,228,000
30/09/2014	6,000	0.10 ▲	1.69	6,000	6,100	5,800	526,040	3,156,240,000
29/09/2014	5,900	-0.10 ▼	-1.67	6,000	6,100	5,900	317,010	1,870,359,000
26/09/2014	6,000	0.00 ■■	0.00	6,000	6,100	5,900	184,200	1,105,200,000
25/09/2014	6,000	0.00 ■■	0.00	6,100	6,100	5,900	294,870	1,769,220,000
24/09/2014	6,000	0.00 ■■	0.00	5,900	6,100	5,900	292,860	1,757,160,000
23/09/2014	6,000	0.10 ▲	1.69	6,000	6,000	5,800	402,040	2,412,240,000
22/09/2014	5,900	-0.10 ▼	-1.67	6,000	6,100	5,900	437,380	2,580,542,000
19/09/2014	6,000	0.00 ■■	0.00	6,000	6,100	5,900	272,640	1,635,840,000
18/09/2014	6,000	-0.10 ▼	-1.64	6,000	6,200	5,900	743,170	4,459,020,000
17/09/2014	6,100	0.00 ■■	0.00	6,100	6,200	6,000	283,560	1,729,716,000
16/09/2014	6,100	0.00 ■■	0.00	6,100	6,100	6,000	483,400	2,948,740,000
15/09/2014	6,100	-0.20 ▼	-3.17	6,300	6,300	6,100	614,430	3,748,023,000
12/09/2014	6,300	0.00 ■■	0.00	6,300	6,400	6,200	501,400	3,158,820,000
11/09/2014	6,300	0.20 ▲	3.28	6,200	6,300	6,000	259,110	1,632,393,000
10/09/2014	6,100	0.00 ■■	0.00	6,100	6,200	5,900	418,980	2,555,778,000
09/09/2014	6,100	-0.20 ▼	-3.17	6,300	6,300	6,000	770,030	4,697,183,000
08/09/2014	6,300	-0.20 ▼	-3.08	6,500	6,600	6,300	609,470	3,839,661,000
05/09/2014	6,500	-0.10 ▼	-1.52	6,500	6,600	6,400	528,680	3,436,420,000
04/09/2014	6,600	-0.10 ▼	-1.49	6,600	6,800	6,500	333,950	2,204,070,000
03/09/2014	6,700	0.20 ▲	3.08	6,800	6,900	6,700	934,470	6,260,949,000
29/08/2014	6,500	0.40 ▲	6.56	6,200	6,500	6,200	1,569,450	10,201,425,000
28/08/2014	6,100	0.00 ■■	0.00	6,100	6,200	6,000	314,360	1,917,596,000
27/08/2014	6,100	0.10 ▲	1.67	6,000	6,200	6,000	455,140	2,776,354,000
26/08/2014	6,000	-0.20 ▼	-3.23	6,200	6,300	6,000	316,220	1,897,320,000
25/08/2014	6,200	0.00 ■■	0.00	6,200	6,400	6,200	487,010	3,019,462,000
22/08/2014	6,200	0.10 ▲	1.64	6,100	6,300	6,100	279,930	1,735,566,000
21/08/2014	6,100	-0.20 ▼	-3.17	6,200	6,300	6,100	183,230	1,117,703,000
20/08/2014	6,300	0.00 ■■	0.00	6,300	6,300	6,100	182,730	1,151,199,000
19/08/2014	6,300	0.30 ▲	5.00	6,000	6,300	6,000	749,830	4,723,929,000
18/08/2014	6,000	0.00 ■■	0.00	5,900	6,100	5,900	135,260	811,560,000
15/08/2014	6,000	0.00 ■■	0.00	6,000	6,100	5,900	156,870	941,220,000
14/08/2014	6,000	0.00 ■■	0.00	6,000	6,100	5,900	61,690	370,140,000
13/08/2014	6,000	0.00 ■■	0.00	6,000	6,100	5,900	189,370	1,136,220,000
12/08/2014	6,000	-0.10 ▼	-1.64	6,000	6,100	5,900	210,260	1,261,560,000
11/08/2014	6,100	0.00 ■■	0.00	6,100	6,100	5,900	144,870	883,707,000
08/08/2014	6,100	0.00 ■■	0.00	6,200	6,200	6,000	225,970	1,378,417,000
07/08/2014	6,100	0.10 ▲	1.67	6,000	6,100	6,000	121,570	741,577,000
06/08/2014	6,000	0.00 ■■	0.00	6,000	6,200	6,000	134,750	808,500,000
05/08/2014	6,000	0.10 ▲	1.69	6,000	6,100	5,900	324,910	1,949,460,000
04/08/2014	5,900	-0.10 ▼	-1.67	5,900	6,000	5,800	114,960	678,264,000
01/08/2014	6,000	0.00 ■■	0.00	6,000	6,000	5,800	139,570	837,420,000
31/07/2014	6,000	0.00 ■■	0.00	6,000	6,100	5,900	162,610	975,660,000
30/07/2014	6,000	0.10 ▲	1.69	5,900	6,000	5,900	84,040	504,240,000
29/07/2014	5,900	0.00 ■■	0.00	5,900	6,000	5,800	161,230	951,257,000
28/07/2014	5,900	-0.20 ▼	-3.28	6,100	6,100	5,800	592,690	3,496,871,000
25/07/2014	6,100	-0.10 ▼	-1.61	6,200	6,300	6,100	289,920	1,768,512,000
24/07/2014	6,200	0.00 ■■	0.00	6,200	6,400	6,200	185,460	1,149,852,000
23/07/2014	6,200	-0.10 ▼	-1.59	6,300	6,400	6,200	94,160	583,792,000
22/07/2014	6,300	0.00 ■■	0.00	6,200	6,400	6,200	218,450	1,376,235,000
21/07/2014	6,300	-0.30 ▼	-4.55	6,500	6,500	6,200	1,113,080	7,012,404,000
18/07/2014	6,600	-0.10 ▼	-1.49	6,700	6,800	6,600	466,070	3,076,062,000
17/07/2014	6,700	-0.10 ▼	-1.47	6,800	6,800	6,600	344,660	2,309,222,000
16/07/2014	6,800	0.10 ▲	1.49	6,800	7,000	6,600	1,141,220	7,760,296,000
15/07/2014	6,700	0.20 ▲	3.08	6,700	6,700	6,500	285,080	1,910,036,000
14/07/2014	6,500	-0.10 ▼	-1.52	6,500	6,700	6,500	266,120	1,729,780,000
11/07/2014	6,600	0.10 ▲	1.54	6,500	6,600	6,400	317,720	2,096,952,000
10/07/2014	6,500	-0.20 ▼	-2.99	6,600	6,900	6,500	889,960	5,784,740,000
09/07/2014	6,700	0.20 ▲	3.08	6,500	6,700	6,500	544,630	3,649,021,000
08/07/2014	6,500	-0.10 ▼	-1.52	6,600	6,700	6,500	522,990	3,399,435,000
07/07/2014	6,600	0.00 ■■	0.00	6,600	6,800	6,600	445,900	2,942,940,000
04/07/2014	6,600	0.10 ▲	1.54	6,500	6,700	6,500	860,940	5,682,204,000
03/07/2014	6,500	0.10 ▲	1.56	6,400	6,700	6,400	1,057,590	6,874,335,000
02/07/2014	6,400	0.10 ▲	1.59	6,300	6,500	6,300	391,450	2,505,280,000
01/07/2014	6,300	0.00 ■■	0.00	6,200	6,400	6,200	284,280	1,790,964,000
30/06/2014	6,300	0.10 ▲	1.61	6,300	6,400	6,200	214,630	1,352,169,000
27/06/2014	6,200	0.00 ■■	0.00	6,300	6,300	6,200	99,340	615,908,000
26/06/2014	6,200	-0.10 ▼	-1.59	6,300	6,400	6,200	216,930	1,344,966,000
25/06/2014	6,300	0.00 ■■	0.00	6,300	6,400	6,300	197,990	1,247,337,000
24/06/2014	6,300	0.00 ■■	0.00	6,100	6,300	6,100	279,400	1,760,220,000
23/06/2014	6,300	0.00 ■■	0.00	6,200	6,300	6,100	327,890	2,065,707,000
20/06/2014	6,300	-0.10 ▼	-1.56	6,400	6,500	6,200	189,460	1,193,598,000
19/06/2014	6,400	-0.20 ▼	-3.03	6,400	6,500	6,200	576,890	3,692,096,000
18/06/2014	6,600	0.20 ▲	3.12	6,400	6,800	6,400	979,690	6,465,954,000
17/06/2014	6,400	0.00 ■■	0.00	6,400	6,500	6,300	370,970	2,374,208,000
16/06/2014	6,400	0.30 ▲	4.92	6,200	6,400	6,100	875,830	5,605,312,000
13/06/2014	6,100	0.00 ■■	0.00	6,100	6,200	6,000	146,720	894,992,000
12/06/2014	6,100	-0.10 ▼	-1.61	6,200	6,300	6,000	525,410	3,205,001,000
11/06/2014	6,200	0.10 ▲	1.64	6,000	6,300	6,000	481,120	2,982,944,000
10/06/2014	6,100	0.00 ■■	0.00	6,100	6,200	6,000	136,630	833,443,000
09/06/2014	6,100	0.00 ■■	0.00	6,100	6,400	6,100	424,920	2,592,012,000
06/06/2014	6,100	0.20 ▲	3.39	6,000	6,100	5,900	211,030	1,287,283,000
05/06/2014	5,900	0.10 ▲	1.72	5,800	6,000	5,800	79,580	469,522,000
04/06/2014	5,800	0.00 ■■	0.00	5,900	6,000	5,700	327,640	1,900,312,000
03/06/2014	5,800	0.00 ■■	0.00	5,800	6,000	5,800	267,660	1,552,428,000
02/06/2014	5,800	-0.30 ▼	-4.92	6,100	6,200	5,800	473,970	2,749,026,000
30/05/2014	6,100	-0.10 ▼	-1.61	6,300	6,300	6,100	311,350	1,899,235,000
29/05/2014	6,200	-0.20 ▼	-3.12	6,500	6,500	6,100	459,070	2,846,234,000
28/05/2014	6,400	-0.20 ▼	-3.03	6,600	6,700	6,400	546,370	3,496,768,000
27/05/2014	6,600	0.20 ▲	3.12	6,300	6,600	6,300	722,650	4,769,490,000
26/05/2014	6,400	0.20 ▲	3.23	6,000	6,400	6,000	166,860	1,067,904,000
23/05/2014	6,200	-0.10 ▼	-1.59	6,100	6,300	6,000	414,420	2,569,404,000
22/05/2014	6,300	-0.30 ▼	-4.55	6,500	6,700	6,300	793,730	5,000,499,000
21/05/2014	6,600	0.30 ▲	4.76	6,300	6,700	6,200	718,630	4,742,958,000
20/05/2014	6,300	0.40 ▲	6.78	5,900	6,300	5,800	550,920	3,470,796,000
19/05/2014	5,900	0.20 ▲	3.51	5,700	6,000	5,500	596,550	3,519,645,000
16/05/2014	5,700	0.20 ▲	3.64	5,300	5,800	5,300	644,140	3,671,598,000
15/05/2014	5,500	-0.10 ▼	-1.79	5,500	5,800	5,400	388,950	2,139,225,000
14/05/2014	5,600	0.20 ▲	3.70	5,200	5,700	5,100	765,930	4,289,208,000
13/05/2014	5,400	-0.30 ▼	-5.26	5,500	5,600	5,400	274,590	1,482,786,000
12/05/2014	5,700	-0.40 ▼	-6.56	6,000	6,000	5,700	422,760	2,409,732,000
09/05/2014	6,100	0.00 ■■	0.00	6,000	6,300	6,000	481,680	2,938,248,000
08/05/2014	6,100	-0.40 ▼	-6.15	6,400	6,400	6,100	742,800	4,531,080,000
07/05/2014	6,500	0.00 ■■	0.00	6,700	6,700	6,500	187,490	1,218,685,000
06/05/2014	6,500	-0.20 ▼	-2.99	6,600	6,700	6,300	683,530	4,442,945,000
05/05/2014	6,700	-0.20 ▼	-2.90	6,900	6,900	6,600	350,250	2,346,675,000
29/04/2014	6,900	0.40 ▲	6.15	6,600	6,900	6,600	612,960	4,229,424,000
28/04/2014	6,500	-0.30 ▼	-4.41	7,000	7,000	6,500	595,660	3,871,790,000
25/04/2014	6,800	-0.30 ▼	-4.23	7,100	7,200	6,800	484,830	3,296,844,000
24/04/2014	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	361,390	2,565,869,000
23/04/2014	7,200	-0.10 ▼	-1.37	7,300	7,300	7,000	173,490	1,249,128,000
22/04/2014	7,300	0.40 ▲	5.80	6,800	7,300	6,800	722,920	5,277,316,000
21/04/2014	6,900	-0.30 ▼	-4.17	7,100	7,200	6,700	720,990	4,974,831,000
18/04/2014	7,200	-0.50 ▼	-6.49	7,600	7,700	7,200	819,210	5,898,312,000
17/04/2014	7,700	0.20 ▲	2.67	7,700	7,900	7,600	327,620	2,522,674,000
16/04/2014	7,500	-0.40 ▼	-5.06	7,900	7,900	7,400	851,250	6,384,375,000
15/04/2014	7,900	-0.30 ▼	-3.66	8,300	8,300	7,900	794,200	6,274,180,000
14/04/2014	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	330,800	2,712,560,000
11/04/2014	8,400	-0.10 ▼	-1.18	8,500	8,500	8,300	606,310	5,093,004,000
10/04/2014	8,500	0.10 ▲	1.19	8,500	8,700	8,500	751,190	6,385,115,000
08/04/2014	8,400	0.20 ▲	2.44	8,200	8,600	8,200	1,039,800	8,734,320,000
07/04/2014	8,200	0.10 ▲	1.23	8,100	8,300	8,100	505,030	4,141,246,000
04/04/2014	8,100	-0.20 ▼	-2.41	8,400	8,400	8,000	219,180	1,775,358,000
03/04/2014	8,300	0.40 ▲	5.06	8,000	8,400	8,000	323,240	2,682,892,000
02/04/2014	7,900	-0.10 ▼	-1.25	8,200	8,300	7,600	742,500	5,865,750,000
01/04/2014	8,000	-0.60 ▼	-6.98	8,600	8,600	8,000	926,810	7,414,480,000
31/03/2014	8,600	0.00 ■■	0.00	8,600	8,900	8,600	486,770	4,186,222,000
28/03/2014	8,600	0.20 ▲	2.38	8,600	8,800	8,500	776,530	6,678,158,000
27/03/2014	8,400	-0.40 ▼	-4.55	8,700	8,800	8,400	981,700	8,246,280,000
26/03/2014	8,800	-0.50 ▼	-5.38	9,400	9,400	8,700	1,700,960	14,968,448,000
25/03/2014	9,300	-0.40 ▼	-4.12	9,800	9,800	9,200	1,545,800	14,375,940,000
24/03/2014	9,700	0.20 ▲	2.11	9,600	10,000	9,600	1,489,780	14,450,866,000
21/03/2014	9,500	0.60 ▲	6.74	8,900	9,500	8,900	1,674,680	15,909,460,000
20/03/2014	8,900	-0.40 ▼	-4.30	9,400	9,400	8,800	1,223,590	10,889,951,000
19/03/2014	9,300	0.40 ▲	4.49	8,900	9,400	8,800	1,188,400	11,052,120,000
18/03/2014	8,900	-0.20 ▼	-2.20	9,100	9,200	8,900	1,094,570	9,741,673,000
17/03/2014	9,100	0.50 ▲	5.81	8,700	9,200	8,700	1,819,870	16,560,817,000
14/03/2014	8,600	-0.10 ▼	-1.15	8,700	8,900	8,500	1,292,070	11,111,802,000
13/03/2014	8,700	0.10 ▲	1.16	8,500	8,700	8,400	1,036,840	9,020,508,000
12/03/2014	8,600	0.00 ■■	0.00	8,700	9,000	8,400	1,957,910	16,838,026,000
11/03/2014	8,600	0.50 ▲	6.17	8,600	8,600	8,500	2,504,750	21,540,850,000
10/03/2014	8,100	0.50 ▲	6.58	7,800	8,100	7,800	1,492,660	12,090,546,000
07/03/2014	7,600	0.20 ▲	2.70	7,400	7,700	7,400	1,563,620	11,883,512,000
06/03/2014	7,400	0.00 ■■	0.00	7,200	7,400	7,200	382,180	2,828,132,000
05/03/2014	7,400	0.20 ▲	2.78	7,300	7,400	7,200	555,860	4,113,364,000
04/03/2014	7,200	-0.10 ▼	-1.37	7,200	7,200	7,000	662,890	4,772,808,000
03/03/2014	7,300	-0.10 ▼	-1.35	7,500	7,500	7,200	717,190	5,235,487,000
28/02/2014	7,400	0.00 ■■	0.00	7,400	7,600	7,300	467,160	3,456,984,000
27/02/2014	7,400	0.00 ■■	0.00	7,300	7,800	7,300	1,404,610	10,394,114,000
26/02/2014	7,400	0.00 ■■	0.00	7,400	7,500	7,300	235,590	1,743,366,000
25/02/2014	7,400	0.20 ▲	2.78	7,300	7,500	7,200	661,550	4,895,470,000
24/02/2014	7,200	0.10 ▲	1.41	7,200	7,300	7,100	712,320	5,128,704,000
21/02/2014	7,100	-0.20 ▼	-2.74	7,300	7,300	7,100	469,230	3,331,533,000
20/02/2014	7,300	-0.40 ▼	-5.19	7,700	7,800	7,200	1,319,980	9,635,854,000
19/02/2014	7,700	0.30 ▲	4.05	7,400	7,800	7,300	1,172,440	9,027,788,000
18/02/2014	7,400	0.10 ▲	1.37	7,300	7,400	7,300	727,420	5,382,908,000
17/02/2014	7,300	-0.10 ▼	-1.35	7,500	7,500	7,300	818,260	5,973,298,000
14/02/2014	7,400	0.30 ▲	4.23	7,100	7,500	7,100	1,374,930	10,174,482,000
13/02/2014	7,100	0.00 ■■	0.00	7,100	7,200	7,000	340,560	2,417,976,000
12/02/2014	7,100	0.10 ▲	1.43	7,000	7,200	7,000	604,520	4,292,092,000
11/02/2014	7,000	-0.10 ▼	-1.41	7,100	7,200	6,900	1,081,580	7,571,060,000
10/02/2014	7,100	0.30 ▲	4.41	6,800	7,100	6,800	947,780	6,729,238,000
07/02/2014	6,800	0.00 ■■	0.00	6,800	6,900	6,700	466,130	3,169,684,000
06/02/2014	6,800	0.10 ▲	1.49	6,800	6,900	6,700	352,150	2,394,620,000
27/01/2014	6,700	0.20 ▲	3.08	6,500	6,700	6,500	248,490	1,664,883,000
24/01/2014	6,500	0.00 ■■	0.00	6,500	6,600	6,400	260,390	1,692,535,000
23/01/2014	6,500	0.00 ■■	0.00	6,500	6,600	6,400	214,790	1,396,135,000
22/01/2014	6,500	-0.10 ▼	-1.52	6,600	6,800	6,400	648,890	4,217,785,000
21/01/2014	6,600	0.20 ▲	3.12	6,300	6,700	6,300	333,940	2,204,004,000
20/01/2014	6,400	-0.20 ▼	-3.03	6,600	6,600	6,300	485,180	3,105,152,000
17/01/2014	6,600	-0.20 ▼	-2.94	6,800	6,900	6,600	546,710	3,608,286,000
16/01/2014	6,800	-0.10 ▼	-1.45	6,900	6,900	6,700	338,170	2,299,556,000
15/01/2014	6,900	0.00 ■■	0.00	6,900	7,100	6,800	687,540	4,744,026,000
14/01/2014	6,900	-0.20 ▼	-2.82	7,100	7,100	6,700	701,510	4,840,419,000
13/01/2014	7,100	0.00 ■■	0.00	7,100	7,200	7,000	340,040	2,414,284,000
10/01/2014	7,100	0.00 ■■	0.00	7,100	7,300	7,000	702,010	4,984,271,000
09/01/2014	7,100	0.00 ■■	0.00	7,200	7,200	7,000	275,760	1,957,896,000
08/01/2014	7,100	0.00 ■■	0.00	7,100	7,200	7,000	254,310	1,805,601,000
07/01/2014	7,100	-0.10 ▼	-1.39	7,200	7,300	7,100	367,610	2,610,031,000
06/01/2014	7,200	0.10 ▲	1.41	7,200	7,300	7,000	441,530	3,179,016,000
03/01/2014	7,100	0.10 ▲	1.43	7,000	7,100	6,900	192,520	1,366,892,000
02/01/2014	7,000	-0.10 ▼	-1.41	7,200	7,200	6,900	406,180	2,843,260,000
31/12/2013	7,100	0.20 ▲	2.90	7,000	7,100	6,900	253,390	1,799,069,000
30/12/2013	6,900	-0.10 ▼	-1.43	7,100	7,100	6,800	574,930	3,967,017,000
27/12/2013	7,000	-0.20 ▼	-2.78	7,300	7,400	7,000	437,530	3,062,710,000
26/12/2013	7,200	0.00 ■■	0.00	7,200	7,300	7,200	222,400	1,601,280,000
25/12/2013	7,200	-0.10 ▼	-1.37	7,200	7,300	7,200	157,930	1,137,096,000
24/12/2013	7,300	-0.10 ▼	-1.35	7,400	7,400	7,200	327,840	2,393,232,000
23/12/2013	7,400	0.00 ■■	0.00	7,600	7,600	7,400	326,480	2,415,952,000
20/12/2013	7,400	0.00 ■■	0.00	7,400	7,700	7,400	686,530	5,080,322,000
19/12/2013	7,400	0.20 ▲	2.78	7,200	7,600	7,200	846,540	6,264,396,000
18/12/2013	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	214,340	1,543,248,000
17/12/2013	7,300	0.20 ▲	2.82	7,100	7,300	7,100	332,020	2,423,746,000
16/12/2013	7,100	0.00 ■■	0.00	7,100	7,200	7,000	285,890	2,029,819,000
13/12/2013	7,100	0.10 ▲	1.43	7,100	7,200	7,000	262,670	1,864,957,000
12/12/2013	7,000	-0.10 ▼	-1.41	7,100	7,100	6,900	494,480	3,461,360,000
11/12/2013	7,100	-0.30 ▼	-4.05	7,400	7,500	7,000	638,130	4,530,723,000
10/12/2013	7,400	-0.10 ▼	-1.33	7,500	7,600	7,400	241,380	1,786,212,000
09/12/2013	7,500	0.00 ■■	0.00	7,600	7,700	7,500	608,860	4,566,450,000
06/12/2013	7,500	-0.10 ▼	-1.32	7,600	7,700	7,500	468,760	3,515,700,000
05/12/2013	7,600	0.00 ■■	0.00	7,600	7,700	7,500	559,870	4,255,012,000
04/12/2013	7,600	0.10 ▲	1.33	7,600	7,800	7,600	448,350	3,407,460,000
03/12/2013	7,500	-0.10 ▼	-1.32	7,600	7,700	7,500	486,170	3,646,275,000
02/12/2013	7,600	0.30 ▲	4.11	7,200	7,700	7,200	735,660	5,591,016,000
29/11/2013	7,300	-0.20 ▼	-2.67	7,500	7,500	7,200	806,910	5,890,443,000
28/11/2013	7,500	-0.10 ▼	-1.32	7,600	7,700	7,500	315,800	2,368,500,000
27/11/2013	7,600	0.10 ▲	1.33	7,600	7,800	7,500	541,270	4,113,652,000
26/11/2013	7,500	0.10 ▲	1.35	7,300	7,600	7,300	686,800	5,151,000,000
25/11/2013	7,400	-0.40 ▼	-5.13	7,800	7,800	7,400	1,094,730	8,101,002,000
22/11/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,500	992,280	7,739,784,000
21/11/2013	7,800	-0.30 ▼	-3.70	8,300	8,500	7,800	1,270,730	9,911,694,000
20/11/2013	8,100	0.50 ▲	6.58	7,600	8,100	7,600	1,984,290	16,072,749,000
19/11/2013	7,600	0.20 ▲	2.70	7,500	7,700	7,400	1,141,860	8,678,136,000
18/11/2013	7,400	0.20 ▲	2.78	7,300	7,600	7,200	1,119,490	8,284,226,000
15/11/2013	7,200	0.00 ■■	0.00	7,200	7,300	7,100	406,630	2,927,736,000
14/11/2013	7,200	0.00 ■■	0.00	7,200	7,300	7,100	342,460	2,465,712,000
13/11/2013	7,200	-0.10 ▼	-1.37	7,300	7,400	7,200	500,030	3,600,216,000
12/11/2013	7,300	-0.10 ▼	-1.35	7,400	7,800	7,300	2,025,990	14,789,727,000
11/11/2013	7,400	0.40 ▲	5.71	7,000	7,400	6,900	779,620	5,769,188,000
08/11/2013	7,000	0.10 ▲	1.45	6,900	7,100	6,800	513,480	3,594,360,000
07/11/2013	6,900	-0.20 ▼	-2.82	7,100	7,200	6,900	836,700	5,773,230,000
06/11/2013	7,100	0.10 ▲	1.43	7,100	7,200	7,000	794,240	5,639,104,000
05/11/2013	7,000	0.00 ■■	0.00	7,000	7,100	6,800	625,110	4,375,770,000
04/11/2013	7,000	0.30 ▲	4.48	6,700	7,100	6,600	1,377,370	9,641,590,000
01/11/2013	6,700	0.10 ▲	1.52	6,600	6,700	6,500	347,010	2,324,967,000
31/10/2013	6,600	0.00 ■■	0.00	6,600	6,700	6,400	382,310	2,523,246,000
30/10/2013	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	135,110	891,726,000
29/10/2013	6,700	0.10 ▲	1.52	6,500	6,700	6,400	210,130	1,407,871,000
28/10/2013	6,600	0.10 ▲	1.54	6,600	6,700	6,500	316,330	2,087,778,000
25/10/2013	6,500	-0.10 ▼	-1.52	6,600	6,700	6,500	336,360	2,186,340,000
24/10/2013	6,600	-0.20 ▼	-2.94	6,800	6,800	6,500	533,520	3,521,232,000
23/10/2013	6,800	0.10 ▲	1.49	6,700	6,800	6,700	581,160	3,951,888,000
22/10/2013	6,700	0.00 ■■	0.00	6,700	6,800	6,500	505,550	3,387,185,000
21/10/2013	6,700	0.00 ■■	0.00	6,700	7,000	6,700	910,050	6,097,335,000
18/10/2013	6,700	0.00 ■■	0.00	6,700	6,800	6,500	258,610	1,732,687,000
17/10/2013	6,700	0.10 ▲	1.52	6,700	6,800	6,600	408,540	2,737,218,000
16/10/2013	6,600	0.10 ▲	1.54	6,500	6,800	6,400	403,330	2,661,978,000
15/10/2013	6,500	0.20 ▲	3.17	6,300	6,600	6,300	442,020	2,873,130,000
14/10/2013	6,300	-0.20 ▼	-3.08	6,500	6,500	6,200	312,170	1,966,671,000
11/10/2013	6,500	0.00 ■■	0.00	6,600	6,700	6,400	349,300	2,270,450,000
10/10/2013	6,500	-0.30 ▼	-4.41	6,900	6,900	6,500	832,070	5,408,455,000
09/10/2013	6,800	0.00 ■■	0.00	6,800	7,000	6,700	897,690	6,104,292,000
08/10/2013	6,800	-0.30 ▼	-4.23	7,000	7,100	6,800	586,420	3,987,656,000
07/10/2013	7,100	0.10 ▲	1.43	6,900	7,300	6,800	927,740	6,586,954,000
04/10/2013	7,000	-0.10 ▼	-1.41	7,100	7,100	6,800	683,770	4,786,390,000
03/10/2013	7,100	0.40 ▲	5.97	6,900	7,100	6,800	1,820,430	12,925,053,000
02/10/2013	6,700	0.40 ▲	6.35	6,400	6,700	6,300	1,309,520	8,773,784,000
01/10/2013	6,300	0.10 ▲	1.61	6,300	6,400	6,200	845,710	5,327,973,000
30/09/2013	6,200	0.00 ■■	0.00	6,200	6,300	6,100	374,650	2,322,830,000
27/09/2013	6,200	-0.20 ▼	-3.12	6,400	6,400	6,200	535,740	3,321,588,000
26/09/2013	6,400	0.00 ■■	0.00	6,300	6,500	6,200	332,420	2,127,488,000
25/09/2013	6,400	0.20 ▲	3.23	6,200	6,600	6,200	805,640	5,156,096,000
24/09/2013	6,200	0.30 ▲	5.08	5,900	6,300	5,800	904,990	5,610,938,000
23/09/2013	5,900	0.10 ▲	1.72	5,800	6,000	5,700	415,490	2,451,391,000
20/09/2013	5,800	0.00 ■■	0.00	5,800	5,900	5,700	233,580	1,354,764,000
19/09/2013	5,800	0.10 ▲	1.75	5,900	6,000	5,700	168,300	976,140,000
18/09/2013	5,700	-0.40 ▼	-6.56	6,100	6,100	5,700	389,590	2,220,663,000
17/09/2013	6,100	-0.10 ▼	-1.61	6,100	6,200	6,000	281,920	1,719,712,000
16/09/2013	6,200	-0.10 ▼	-1.59	6,300	6,400	6,100	262,680	1,628,616,000
13/09/2013	6,300	0.00 ■■	0.00	6,300	6,400	6,200	234,820	1,479,366,000
12/09/2013	6,300	0.20 ▲	3.28	6,100	6,500	6,100	561,420	3,536,946,000
11/09/2013	6,100	0.10 ▲	1.67	6,100	6,200	6,000	354,390	2,161,779,000
10/09/2013	6,000	-0.10 ▼	-1.64	6,100	6,200	6,000	252,460	1,514,760,000
09/09/2013	6,100	-0.20 ▼	-3.17	6,200	6,200	6,000	294,650	1,797,365,000
06/09/2013	6,300	0.00 ■■	0.00	6,300	6,400	6,200	303,590	1,912,617,000
05/09/2013	6,300	-0.10 ▼	-1.56	6,400	6,500	6,200	519,570	3,273,291,000
04/09/2013	6,400	-0.20 ▼	-3.03	6,500	6,700	6,300	422,670	2,705,088,000
03/09/2013	6,600	-0.20 ▼	-2.94	6,800	6,800	6,500	183,560	1,211,496,000
30/08/2013	6,800	0.10 ▲	1.49	6,700	6,900	6,600	201,270	1,368,636,000
29/08/2013	6,700	0.00 ■■	0.00	6,800	6,800	6,700	217,350	1,456,245,000
28/08/2013	6,700	-0.30 ▼	-4.29	6,900	7,000	6,600	442,240	2,963,008,000
27/08/2013	7,000	-0.10 ▼	-1.41	7,000	7,100	6,900	101,500	710,500,000
26/08/2013	7,100	0.10 ▲	1.43	7,000	7,100	6,800	194,520	1,381,092,000
23/08/2013	7,000	-0.10 ▼	-1.41	7,000	7,200	6,900	318,210	2,227,470,000
22/08/2013	7,100	-0.20 ▼	-2.74	7,300	7,300	7,000	353,970	2,513,187,000
21/08/2013	7,300	-0.10 ▼	-1.35	7,400	7,400	7,200	395,840	2,889,632,000
20/08/2013	7,400	0.20 ▲	2.78	7,200	7,700	7,100	1,036,340	7,668,916,000
19/08/2013	7,200	0.00 ■■	0.00	7,100	7,300	7,000	373,990	2,692,728,000
16/08/2013	7,200	0.20 ▲	2.86	7,000	7,300	6,900	427,360	3,076,992,000
15/08/2013	7,000	0.20 ▲	2.94	6,500	7,100	6,500	503,650	3,525,550,000
14/08/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,500	609,960	4,147,728,000
13/08/2013	6,800	-0.30 ▼	-4.23	7,100	7,100	6,700	437,060	2,972,008,000
12/08/2013	7,100	-0.10 ▼	-1.39	7,300	7,300	7,000	182,800	1,297,880,000
09/08/2013	7,200	-0.10 ▼	-1.37	7,200	7,300	7,100	173,760	1,251,072,000
08/08/2013	7,300	0.00 ■■	0.00	7,200	7,400	7,100	349,430	2,550,839,000
07/08/2013	7,300	0.10 ▲	1.39	7,200	7,500	7,100	627,930	4,583,889,000
06/08/2013	7,200	-0.30 ▼	-4.00	7,500	7,500	7,100	544,440	3,919,968,000
05/08/2013	7,500	-0.20 ▼	-2.60	7,700	7,700	7,500	253,550	1,901,625,000
02/08/2013	7,700	0.00 ■■	0.00	7,800	7,900	7,600	360,400	2,775,080,000
01/08/2013	7,700	0.10 ▲	1.32	7,600	8,000	7,600	394,600	3,038,420,000
31/07/2013	7,600	-0.10 ▼	-1.30	7,700	7,800	7,500	161,850	1,230,060,000
30/07/2013	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	247,720	1,907,444,000
29/07/2013	7,800	-0.50 ▼	-6.02	8,400	8,400	7,800	362,080	2,824,224,000
26/07/2013	8,300	-0.10 ▼	-1.19	8,500	8,500	8,100	223,110	1,851,813,000
25/07/2013	8,400	-0.20 ▼	-2.33	8,500	8,600	8,400	232,700	1,954,680,000
24/07/2013	8,600	0.00 ■■	0.00	8,600	8,700	8,400	403,300	3,468,380,000
23/07/2013	8,600	-0.40 ▼	-4.44	9,000	9,100	8,500	683,940	5,881,884,000
22/07/2013	9,000	-0.60 ▼	-6.25	9,600	9,700	9,000	770,520	6,934,680,000
19/07/2013	9,600	0.00 ■■	0.00	9,700	9,800	9,500	272,750	2,618,400,000
18/07/2013	9,600	-0.20 ▼	-2.04	9,700	9,900	9,600	289,810	2,782,176,000
17/07/2013	9,800	0.10 ▲	1.03	9,600	9,900	9,600	388,420	3,806,516,000
16/07/2013	9,700	0.10 ▲	1.04	9,500	9,800	9,500	271,850	2,636,945,000
15/07/2013	9,600	-0.10 ▼	-1.03	9,700	9,800	9,500	179,080	1,719,168,000
12/07/2013	9,700	0.30 ▲	3.19	9,500	9,800	9,400	229,490	2,226,053,000
11/07/2013	9,400	0.00 ■■	0.00	9,400	9,500	9,400	69,310	651,514,000
10/07/2013	9,400	0.00 ■■	0.00	9,500	9,600	9,300	117,950	1,108,730,000
09/07/2013	9,400	-0.10 ▼	-1.05	9,400	9,700	9,400	163,790	1,539,626,000
08/07/2013	9,500	-0.20 ▼	-2.06	9,700	9,800	9,400	222,830	2,116,885,000
05/07/2013	9,700	-0.10 ▼	-1.02	9,900	10,000	9,700	151,670	1,471,199,000
04/07/2013	9,800	0.00 ■■	0.00	9,800	9,900	9,700	185,090	1,813,882,000
03/07/2013	9,800	-0.10 ▼	-1.01	9,900	10,000	9,800	102,960	1,009,008,000
02/07/2013	9,900	0.10 ▲	1.02	9,900	9,900	9,800	141,280	1,398,672,000
01/07/2013	9,800	-0.20 ▼	-2.00	10,000	10,000	9,700	148,890	1,459,122,000
28/06/2013	10,000	0.00 ■■	0.00	10,100	10,200	9,900	205,340	2,053,400,000
27/06/2013	10,000	-0.10 ▼	-0.99	10,200	10,300	9,900	172,520	1,725,200,000
26/06/2013	10,100	0.30 ▲	3.06	10,000	10,200	9,800	370,380	3,740,838,000
25/06/2013	9,800	-0.50 ▼	-4.85	10,400	10,400	9,800	607,950	5,957,910,000
24/06/2013	10,300	-0.10 ▼	-0.96	10,400	10,600	10,200	333,870	3,438,861,000
21/06/2013	10,400	-0.10 ▼	-0.95	10,500	10,500	10,300	501,680	5,217,472,000
20/06/2013	10,500	-0.30 ▼	-2.78	10,600	10,800	10,500	346,810	3,641,505,000
19/06/2013	10,800	0.20 ▲	1.89	10,600	11,000	10,600	447,690	4,835,052,000
18/06/2013	10,600	0.10 ▲	0.95	10,600	10,600	10,400	312,020	3,307,412,000
17/06/2013	10,500	-0.50 ▼	-4.55	11,100	11,100	10,500	504,700	5,299,350,000
14/06/2013	11,000	-0.10 ▼	-0.90	11,300	11,300	11,000	434,090	4,774,990,000
13/06/2013	11,100	-0.10 ▼	-0.89	11,200	11,300	10,900	457,120	5,074,032,000
12/06/2013	11,200	0.00 ■■	0.00	11,200	11,400	11,100	536,600	6,009,920,000
11/06/2013	11,200	0.10 ▲	0.90	11,100	11,400	11,100	866,400	9,703,680,000
10/06/2013	11,100	-0.50 ▼	-4.31	11,700	11,700	11,100	688,400	7,641,240,000
07/06/2013	11,600	0.50 ▲	4.50	11,800	11,800	11,400	1,757,240	20,383,984,000
06/06/2013	11,100	0.70 ▲	6.73	10,600	11,100	10,600	1,301,890	14,450,979,000
05/06/2013	10,400	-0.20 ▼	-1.89	10,700	10,700	10,200	464,800	4,833,920,000
04/06/2013	10,600	-0.40 ▼	-3.64	11,100	11,100	10,600	414,720	4,396,032,000
03/06/2013	11,000	-1.50 ▼	-12.00	11,300	11,300	11,000	801,210	8,813,310,000
31/05/2013	12,500	0.10 ▲	0.81	12,500	12,600	12,400	775,170	9,689,625,000
30/05/2013	12,400	0.00 ■■	0.00	12,300	12,500	12,200	405,260	5,025,224,000
29/05/2013	12,400	-0.20 ▼	-1.59	12,700	12,700	12,300	637,660	7,906,984,000
28/05/2013	12,600	0.20 ▲	1.61	12,500	12,700	12,400	683,770	8,615,502,000
27/05/2013	12,400	0.10 ▲	0.81	12,400	12,600	12,400	906,220	11,237,128,000
24/05/2013	12,300	-0.10 ▼	-0.81	12,500	12,600	12,300	315,610	3,882,003,000
23/05/2013	12,400	-0.30 ▼	-2.36	12,700	12,900	12,400	773,980	9,597,352,000
22/05/2013	12,700	0.50 ▲	4.10	12,200	12,900	12,000	1,121,620	14,244,574,000
21/05/2013	12,200	0.20 ▲	1.67	12,100	12,400	12,000	628,150	7,663,430,000
20/05/2013	12,000	0.10 ▲	0.84	11,900	12,100	11,900	319,390	3,832,680,000
17/05/2013	11,900	0.10 ▲	0.85	11,800	12,100	11,800	490,110	5,832,309,000
16/05/2013	11,800	0.30 ▲	2.61	11,600	12,000	11,600	540,900	6,382,620,000
15/05/2013	11,500	-0.30 ▼	-2.54	11,800	11,800	11,500	327,830	3,770,045,000
14/05/2013	11,800	-0.20 ▼	-1.67	12,000	12,000	11,700	369,690	4,362,342,000
13/05/2013	12,000	-0.10 ▼	-0.83	12,100	12,200	12,000	110,380	1,324,560,000
10/05/2013	12,100	-0.30 ▼	-2.42	12,400	12,400	12,000	292,010	3,533,321,000
09/05/2013	12,400	0.30 ▲	2.48	12,100	12,400	11,900	759,650	9,419,660,000
08/05/2013	12,100	-0.10 ▼	-0.82	12,200	12,300	12,100	102,890	1,244,969,000
07/05/2013	12,200	-0.20 ▼	-1.61	12,400	12,400	12,100	230,230	2,808,806,000
06/05/2013	12,400	0.40 ▲	3.33	12,400	12,500	12,200	512,120	6,350,288,000
03/05/2013	12,000	0.00 ■■	0.00	12,000	12,100	11,900	188,820	2,265,840,000
02/05/2013	12,000	-0.10 ▼	-0.83	12,100	12,300	12,000	319,520	3,834,240,000
26/04/2013	12,100	-0.50 ▼	-3.97	12,600	12,600	12,000	372,210	4,503,741,000
25/04/2013	12,600	0.40 ▲	3.28	12,400	12,600	12,200	586,040	7,384,104,000
24/04/2013	12,200	0.00 ■■	0.00	12,100	12,400	12,100	538,270	6,566,894,000
23/04/2013	12,200	0.20 ▲	1.67	12,200	12,400	12,000	287,220	3,504,084,000
22/04/2013	12,000	-0.30 ▼	-2.44	12,300	12,400	12,000	312,710	3,752,520,000
18/04/2013	12,300	-0.30 ▼	-2.38	12,500	12,500	12,100	499,900	6,148,770,000
17/04/2013	12,600	-0.10 ▼	-0.79	12,900	12,900	12,500	359,910	4,534,866,000
16/04/2013	12,700	0.10 ▲	0.79	12,600	12,800	12,200	478,070	6,071,489,000
15/04/2013	12,600	-0.70 ▼	-5.26	13,200	13,200	12,500	807,330	10,172,358,000
12/04/2013	13,300	-0.40 ▼	-2.92	13,700	13,800	13,100	505,050	6,717,165,000
11/04/2013	13,700	0.20 ▲	1.48	13,700	14,000	13,600	488,300	6,689,710,000
10/04/2013	13,500	-0.50 ▼	-3.57	14,500	14,500	13,500	884,160	11,936,160,000
09/04/2013	15,000	0.40 ▲	2.74	14,600	15,300	14,600	1,252,990	18,794,850,000
08/04/2013	14,600	0.10 ▲	0.69	14,400	14,900	14,400	1,012,230	14,778,558,000
05/04/2013	14,500	0.00 ■■	0.00	14,700	14,700	14,300	515,740	7,478,230,000
04/04/2013	14,500	-0.30 ▼	-2.03	14,900	14,900	14,400	486,190	7,049,755,000
03/04/2013	14,800	0.40 ▲	2.78	14,700	14,800	14,400	2,090,950	30,946,060,000
02/04/2013	14,400	-0.20 ▼	-1.37	14,600	14,900	14,400	889,700	12,811,680,000
01/04/2013	14,600	0.40 ▲	2.82	14,200	14,600	13,900	432,540	6,315,084,000
29/03/2013	14,200	0.30 ▲	2.16	13,700	14,200	13,500	594,200	8,437,640,000
28/03/2013	13,900	-0.30 ▼	-2.11	14,100	14,200	13,900	283,250	3,937,175,000
27/03/2013	14,200	0.00 ■■	0.00	14,200	14,400	14,000	330,140	4,687,988,000
26/03/2013	14,200	0.40 ▲	2.90	14,000	14,700	14,000	1,790,240	25,421,408,000
25/03/2013	13,800	0.00 ■■	0.00	13,800	14,000	13,700	909,170	12,546,546,000
22/03/2013	13,800	0.20 ▲	1.47	13,600	14,200	13,500	911,060	12,572,628,000
21/03/2013	13,600	0.10 ▲	0.74	13,500	13,900	13,500	703,490	9,567,464,000
20/03/2013	13,500	-0.10 ▼	-0.74	13,700	13,900	13,400	1,008,980	13,621,230,000
19/03/2013	13,600	-0.10 ▼	-0.73	13,700	13,700	13,500	220,880	3,003,968,000
18/03/2013	13,700	-0.20 ▼	-1.44	13,900	14,000	13,700	250,020	3,425,274,000
15/03/2013	13,900	0.20 ▲	1.46	13,800	14,100	13,800	315,990	4,392,261,000
14/03/2013	13,700	-0.20 ▼	-1.44	13,900	13,900	13,600	340,850	4,669,645,000
13/03/2013	13,900	-0.30 ▼	-2.11	13,900	14,100	13,800	819,240	11,387,436,000
12/03/2013	14,200	-0.10 ▼	-0.70	14,300	14,400	13,900	413,280	5,868,576,000
11/03/2013	14,300	0.10 ▲	0.70	14,200	14,600	13,900	453,380	6,483,334,000
08/03/2013	14,200	0.40 ▲	2.90	14,100	14,300	14,000	390,110	5,539,562,000
07/03/2013	13,800	-0.10 ▼	-0.72	13,700	14,200	13,700	359,050	4,954,890,000
06/03/2013	13,900	0.10 ▲	0.72	14,200	14,200	13,600	328,720	4,569,208,000
05/03/2013	13,800	-0.30 ▼	-2.13	13,900	14,100	13,600	481,620	6,646,356,000
04/03/2013	14,100	-0.60 ▼	-4.08	14,600	14,600	13,900	429,940	6,062,154,000
01/03/2013	14,700	0.30 ▲	2.08	14,400	15,000	14,400	701,230	10,308,081,000
28/02/2013	14,400	0.10 ▲	0.70	14,500	14,700	14,400	256,560	3,694,464,000
27/02/2013	14,300	0.10 ▲	0.70	14,300	14,400	13,700	629,850	9,006,855,000
26/02/2013	14,200	-0.80 ▼	-5.33	14,900	15,000	14,100	932,160	13,236,672,000
25/02/2013	15,000	0.40 ▲	2.74	14,900	15,000	14,600	447,990	6,719,850,000
22/02/2013	14,600	-0.40 ▼	-2.67	15,300	15,500	14,100	1,172,270	17,115,142,000
21/02/2013	15,000	-1.10 ▼	-6.83	16,100	16,100	15,000	1,389,530	20,842,950,000
20/02/2013	16,100	0.10 ▲	0.63	15,900	16,400	15,900	791,920	12,749,912,000
19/02/2013	16,000	-0.40 ▼	-2.44	16,400	16,600	16,000	1,196,020	19,136,320,000
18/02/2013	16,400	0.90 ▲	5.81	15,800	16,500	15,700	1,916,690	31,433,716,000
08/02/2013	15,500	0.50 ▲	3.33	15,100	15,900	15,000	554,130	8,589,015,000
07/02/2013	15,000	0.10 ▲	0.67	15,000	15,200	14,900	398,130	5,971,950,000
06/02/2013	14,900	0.10 ▲	0.68	15,000	15,000	14,500	1,680,080	25,033,192,000
05/02/2013	14,800	-0.10 ▼	-0.67	14,900	15,000	14,800	333,420	4,934,616,000
04/02/2013	14,900	-0.10 ▼	-0.67	15,200	15,200	14,800	364,320	5,428,368,000
01/02/2013	15,000	-0.30 ▼	-1.96	15,200	15,200	14,900	471,070	7,066,050,000
31/01/2013	15,300	-0.40 ▼	-2.55	15,300	16,000	15,300	453,820	6,943,446,000
30/01/2013	15,700	1.00 ▲	6.80	14,800	15,700	14,800	1,070,630	16,808,891,000
29/01/2013	14,700	-0.50 ▼	-3.29	14,500	14,900	14,400	1,222,450	17,970,015,000
28/01/2013	15,200	-0.30 ▼	-1.94	15,500	16,000	15,200	595,690	9,054,488,000
25/01/2013	15,500	0.60 ▲	4.03	14,900	15,600	14,900	365,250	5,661,375,000
24/01/2013	14,900	-0.80 ▼	-5.10	15,600	15,700	14,800	612,590	9,127,591,000
23/01/2013	15,700	-0.80 ▼	-4.85	16,500	16,500	15,700	219,890	3,452,273,000
22/01/2013	16,500	0.20 ▲	1.23	16,500	16,700	16,000	789,820	13,032,030,000
21/01/2013	16,300	0.10 ▲	0.62	16,300	16,800	16,300	475,550	7,751,465,000
18/01/2013	16,200	-0.40 ▼	-2.41	16,500	16,600	16,000	312,750	5,066,550,000
17/01/2013	16,600	-0.50 ▼	-2.92	17,000	17,100	16,600	455,630	7,563,458,000
16/01/2013	17,100	0.10 ▲	0.59	17,200	17,500	17,000	690,500	11,807,550,000
15/01/2013	17,000	0.10 ▲	0.59	17,200	17,300	16,900	644,190	10,951,230,000
14/01/2013	16,900	0.20 ▲	1.20	16,300	17,200	16,300	378,850	6,402,565,000
11/01/2013	16,700	-0.40 ▼	-2.34	16,900	17,700	16,700	830,810	13,874,527,000
10/01/2013	17,100	0.10 ▲	0.59	16,600	17,200	16,300	764,290	13,069,359,000
09/01/2013	17,000	-0.80 ▼	-4.49	17,600	18,100	17,000	1,351,200	22,970,400,000
08/01/2013	17,800	-0.80 ▼	-4.30	18,800	18,900	17,800	1,010,690	17,990,282,000
07/01/2013	18,600	0.80 ▲	4.49	18,600	18,600	18,200	1,324,960	24,644,256,000
04/01/2013	17,800	0.80 ▲	4.71	16,800	17,800	16,600	1,039,680	18,506,304,000
03/01/2013	17,000	-0.60 ▼	-3.41	17,200	17,400	16,800	1,968,660	33,467,220,000
02/01/2013	17,600	-0.30 ▼	-1.68	18,200	18,300	17,400	770,270	13,556,752,000
28/12/2012	17,900	0.50 ▲	2.87	17,200	18,000	16,900	960,890	17,199,931,000
27/12/2012	17,400	0.50 ▲	2.96	16,700	17,700	16,500	1,355,030	23,577,522,000
26/12/2012	16,900	0.60 ▲	3.68	16,300	17,100	16,100	307,490	5,196,581,000
25/12/2012	16,300	-0.20 ▼	-1.21	16,800	16,800	16,200	239,080	3,897,004,000
24/12/2012	16,500	0.30 ▲	1.85	16,200	16,900	16,200	364,300	6,010,950,000
21/12/2012	16,200	-0.80 ▼	-4.71	17,000	17,400	16,200	533,540	8,643,348,000
20/12/2012	17,000	0.80 ▲	4.94	16,300	17,000	15,900	741,300	12,602,100,000
19/12/2012	16,200	0.40 ▲	2.53	16,100	16,400	15,900	341,970	5,539,914,000
18/12/2012	15,800	0.20 ▲	1.28	16,300	16,300	15,800	774,600	12,238,680,000
17/12/2012	15,600	0.70 ▲	4.70	14,600	15,600	14,500	740,140	11,546,184,000
14/12/2012	14,900	-0.20 ▼	-1.32	15,200	15,300	14,900	161,930	2,412,757,000
13/12/2012	15,100	0.20 ▲	1.34	14,900	15,500	14,900	361,090	5,452,459,000
12/12/2012	14,900	0.10 ▲	0.68	14,600	15,300	14,600	230,770	3,438,473,000
11/12/2012	14,800	-0.20 ▼	-1.33	14,900	15,100	14,700	214,790	3,178,892,000
10/12/2012	15,000	0.30 ▲	2.04	14,800	15,200	14,600	282,450	4,236,750,000
07/12/2012	14,700	-0.10 ▼	-0.68	14,800	15,100	14,700	167,640	2,464,308,000
06/12/2012	14,800	-0.20 ▼	-1.33	15,000	15,300	14,800	228,170	3,376,916,000
05/12/2012	15,000	0.20 ▲	1.35	15,300	15,400	15,000	344,120	5,161,800,000
04/12/2012	14,800	0.70 ▲	4.96	14,200	14,800	14,200	294,110	4,352,828,000
03/12/2012	14,100	-0.20 ▼	-1.40	14,400	14,400	14,000	247,040	3,483,264,000
30/11/2012	14,300	-0.20 ▼	-1.38	14,500	14,600	14,200	223,180	3,191,474,000
29/11/2012	14,500	-0.10 ▼	-0.68	14,500	14,900	14,500	209,600	3,039,200,000
28/11/2012	14,600	-0.10 ▼	-0.68	14,900	14,900	14,500	165,330	2,413,818,000
27/11/2012	14,700	-0.10 ▼	-0.68	14,800	15,000	14,700	145,140	2,133,558,000
26/11/2012	14,800	-0.50 ▼	-3.27	15,200	15,200	14,600	457,290	6,767,892,000
23/11/2012	15,300	-0.20 ▼	-1.29	15,400	15,500	15,300	214,850	3,287,205,000
22/11/2012	15,500	0.10 ▲	0.65	15,600	15,600	15,200	110,520	1,713,060,000
21/11/2012	15,400	-0.30 ▼	-1.91	16,000	16,000	15,400	152,740	2,352,196,000
20/11/2012	15,700	0.70 ▲	4.67	15,000	15,700	15,000	419,440	6,585,208,000
19/11/2012	15,000	-0.30 ▼	-1.96	15,300	15,400	15,000	115,030	1,725,450,000
16/11/2012	15,300	0.30 ▲	2.00	15,100	15,400	15,000	121,670	1,861,551,000
15/11/2012	15,000	0.10 ▲	0.67	15,000	15,600	14,500	420,810	6,312,150,000
14/11/2012	14,900	-0.60 ▼	-3.87	15,500	15,800	14,900	425,210	6,335,629,000
13/11/2012	15,500	-0.50 ▼	-3.12	15,900	16,200	15,500	395,180	6,125,290,000
12/11/2012	16,000	0.10 ▲	0.63	16,300	16,500	15,800	235,960	3,775,360,000
09/11/2012	15,900	0.20 ▲	1.27	15,600	16,100	15,600	299,620	4,763,958,000
08/11/2012	15,700	-0.50 ▼	-3.09	15,700	16,300	15,700	401,370	6,301,509,000
07/11/2012	16,200	0.00 ■■	0.00	16,500	16,900	16,200	301,800	4,889,160,000
06/11/2012	16,200	0.70 ▲	4.52	15,600	16,200	15,600	613,110	9,932,382,000
05/11/2012	15,500	-0.80 ▼	-4.91	15,500	16,000	15,500	1,024,570	15,880,835,000
02/11/2012	16,300	-0.80 ▼	-4.68	16,300	16,300	16,300	121,900	1,986,970,000
01/11/2012	17,100	0.00 ■■	0.00	16,900	17,200	16,800	428,630	7,329,573,000
31/10/2012	17,100	-0.40 ▼	-2.29	17,100	17,900	16,800	677,320	11,582,172,000
30/10/2012	17,500	0.40 ▲	2.34	17,300	17,900	17,200	450,820	7,889,350,000
29/10/2012	17,100	0.80 ▲	4.91	16,300	17,100	16,300	371,320	6,349,572,000
26/10/2012	16,300	-0.10 ▼	-0.61	16,400	16,700	16,000	678,130	11,053,519,000
25/10/2012	16,400	0.00 ■■	0.00	17,000	17,000	16,200	548,910	9,002,124,000
24/10/2012	16,400	0.70 ▲	4.46	16,000	16,400	15,700	896,440	14,701,616,000
23/10/2012	15,700	0.70 ▲	4.67	15,000	15,700	14,700	685,350	10,759,995,000
22/10/2012	15,000	-0.50 ▼	-3.23	15,200	15,200	14,800	598,000	8,970,000,000
19/10/2012	15,500	-0.60 ▼	-3.73	16,000	16,000	15,300	764,070	11,843,085,000
18/10/2012	16,100	0.40 ▲	2.55	16,000	16,300	15,800	507,920	8,177,512,000
17/10/2012	15,700	0.70 ▲	4.67	15,700	15,700	15,400	383,430	6,019,851,000
16/10/2012	15,000	0.70 ▲	4.90	14,200	15,000	14,100	594,100	8,911,500,000
15/10/2012	14,300	-0.50 ▼	-3.38	14,600	14,700	14,100	492,030	7,036,029,000
12/10/2012	14,800	-0.10 ▼	-0.67	14,300	14,900	14,300	635,100	9,399,480,000
11/10/2012	14,900	0.40 ▲	2.76	15,000	15,200	14,600	649,120	9,671,888,000
10/10/2012	14,500	0.60 ▲	4.32	13,900	14,500	13,800	602,450	8,735,525,000
09/10/2012	13,900	0.60 ▲	4.51	13,300	13,900	13,100	696,840	9,686,076,000
08/10/2012	13,300	0.50 ▲	3.91	12,700	13,300	12,700	306,960	4,082,568,000
05/10/2012	12,800	0.00 ■■	0.00	12,900	12,900	12,600	212,330	2,717,824,000
04/10/2012	12,800	0.00 ■■	0.00	13,000	13,200	12,800	327,620	4,193,536,000
03/10/2012	12,800	0.60 ▲	4.92	12,400	12,800	12,400	399,490	5,113,472,000
02/10/2012	12,200	-0.10 ▼	-0.81	12,300	12,400	12,000	275,430	3,360,246,000
01/10/2012	12,300	-0.30 ▼	-2.38	12,800	12,800	12,000	281,040	3,456,792,000
28/09/2012	12,600	-0.10 ▼	-0.79	12,700	12,900	12,600	169,240	2,132,424,000
27/09/2012	12,700	-0.20 ▼	-1.55	12,900	13,000	12,700	72,690	923,163,000
26/09/2012	12,900	0.10 ▲	0.78	12,800	13,100	12,700	123,990	1,599,471,000
25/09/2012	12,800	0.10 ▲	0.79	12,600	13,000	12,600	137,190	1,756,032,000
24/09/2012	12,700	-0.50 ▼	-3.79	13,200	13,200	12,700	130,180	1,653,286,000
21/09/2012	13,200	0.00 ■■	0.00	13,400	13,400	13,100	174,070	2,297,724,000
20/09/2012	13,200	-0.20 ▼	-1.49	13,600	13,600	12,800	170,900	2,255,880,000
19/09/2012	13,400	0.40 ▲	3.08	12,600	13,400	12,600	190,820	2,556,988,000
18/09/2012	13,000	-0.40 ▼	-2.99	13,200	13,400	12,800	446,480	5,804,240,000
17/09/2012	13,400	-0.40 ▼	-2.90	13,800	14,300	13,400	374,830	5,022,722,000
14/09/2012	13,800	0.60 ▲	4.55	13,800	13,800	13,700	293,460	4,049,748,000
13/09/2012	13,200	0.60 ▲	4.76	13,200	13,200	13,200	54,990	725,868,000
12/09/2012	12,600	0.50 ▲	4.13	12,600	12,600	12,600	78,580	990,108,000
11/09/2012	15,200	-0.70 ▼	-4.40	15,200	15,500	15,200	430,060	6,536,912,000
10/09/2012	15,900	-0.80 ▼	-4.79	16,500	16,500	15,900	215,650	3,428,835,000
07/09/2012	16,700	-0.50 ▼	-2.91	17,100	17,300	16,400	334,230	5,581,641,000
06/09/2012	17,200	-0.90 ▼	-4.97	17,800	18,000	17,200	348,990	6,002,628,000
05/09/2012	18,100	-0.90 ▼	-4.74	19,200	19,200	18,100	225,820	4,087,342,000
04/09/2012	19,000	0.90 ▲	4.97	18,500	19,000	18,300	370,580	7,041,020,000
31/08/2012	18,100	0.10 ▲	0.56	18,000	18,700	17,800	167,300	3,028,130,000
30/08/2012	18,000	0.80 ▲	4.65	17,500	18,000	17,300	175,870	3,165,660,000
29/08/2012	17,200	0.80 ▲	4.88	16,600	17,200	16,600	209,530	3,603,916,000
28/08/2012	16,400	-0.80 ▼	-4.65	17,000	17,100	16,400	291,460	4,779,944,000
27/08/2012	17,200	-0.90 ▼	-4.97	18,400	18,400	17,200	186,720	3,211,584,000
24/08/2012	18,100	-0.70 ▼	-3.72	17,900	19,600	17,900	508,810	9,209,461,000
23/08/2012	18,800	-0.90 ▼	-4.57	18,800	18,800	18,800	53,950	1,014,260,000
22/08/2012	19,700	-1.00 ▼	-4.83	19,700	20,600	19,700	294,860	5,808,742,000
21/08/2012	20,700	-1.00 ▼	-4.61	21,200	21,200	20,700	171,670	3,553,569,000
20/08/2012	21,700	-0.30 ▼	-1.36	22,600	22,600	21,700	244,750	5,311,075,000
17/08/2012	22,000	0.20 ▲	0.92	22,000	22,200	21,600	79,290	1,744,380,000
16/08/2012	21,800	-1.10 ▼	-4.80	22,500	22,600	21,800	309,240	6,741,432,000
15/08/2012	22,900	0.10 ▲	0.44	23,400	23,400	22,400	55,690	1,275,301,000
14/08/2012	22,800	0.80 ▲	3.64	22,000	23,100	21,800	164,390	3,748,092,000
13/08/2012	22,000	-1.10 ▼	-4.76	23,100	23,100	22,000	376,600	8,285,200,000
10/08/2012	23,100	0.40 ▲	1.76	23,500	23,800	22,900	793,350	18,326,385,000
09/08/2012	22,700	1.00 ▲	4.61	22,700	22,700	22,700	18,820	427,214,000
08/08/2012	21,700	1.00 ▲	4.83	21,700	21,700	21,700	22,040	478,268,000
07/08/2012	20,700	0.90 ▲	4.55	20,700	20,700	20,200	345,800	7,158,060,000
06/08/2012	19,800	0.90 ▲	4.76	19,000	19,800	19,000	159,850	3,165,030,000
03/08/2012	18,900	-0.30 ▼	-1.56	19,200	19,200	18,600	58,230	1,100,547,000
02/08/2012	19,200	-0.10 ▼	-0.52	19,100	19,400	19,100	48,820	937,344,000
01/08/2012	19,300	0.00 ■■	0.00	19,300	19,400	19,000	98,840	1,907,612,000
31/07/2012	19,300	0.30 ▲	1.58	19,000	19,800	19,000	89,320	1,723,876,000
30/07/2012	19,000	0.10 ▲	0.53	18,900	19,100	18,500	69,290	1,316,510,000
27/07/2012	18,900	-0.70 ▼	-3.57	20,000	20,000	18,800	84,430	1,595,727,000
26/07/2012	19,600	0.50 ▲	2.62	19,500	19,700	19,100	159,230	3,120,908,000
25/07/2012	19,100	-0.90 ▼	-4.50	20,400	20,400	19,000	142,000	2,712,200,000
24/07/2012	20,000	-1.00 ▼	-4.76	21,000	21,000	20,000	257,000	5,140,000,000
23/07/2012	21,000	-0.50 ▼	-2.33	21,600	21,600	20,700	150,610	3,162,810,000
20/07/2012	21,500	-0.20 ▼	-0.92	22,400	22,500	21,500	152,120	3,270,580,000
19/07/2012	21,700	1.00 ▲	4.83	20,700	21,700	20,500	239,910	5,206,047,000
18/07/2012	20,700	-0.30 ▼	-1.43	21,000	21,300	20,400	202,820	4,198,374,000
17/07/2012	21,000	0.80 ▲	3.96	20,400	21,200	20,000	115,380	2,422,980,000
16/07/2012	20,200	-0.10 ▼	-0.49	20,600	21,300	19,900	186,760	3,772,552,000
13/07/2012	20,300	0.90 ▲	4.64	19,400	20,300	19,400	266,360	5,407,108,000
12/07/2012	19,400	0.90 ▲	4.86	18,500	19,400	18,300	126,890	2,461,666,000
11/07/2012	18,500	0.30 ▲	1.65	18,000	18,800	18,000	78,080	1,444,480,000
10/07/2012	18,200	0.20 ▲	1.11	17,600	18,400	17,600	79,320	1,443,624,000
09/07/2012	18,000	-0.90 ▼	-4.76	19,100	19,100	18,000	207,280	3,731,040,000
06/07/2012	18,900	0.90 ▲	5.00	18,100	18,900	18,100	277,820	5,250,798,000
05/07/2012	18,000	-0.10 ▼	-0.55	17,600	18,100	17,200	276,330	4,973,940,000
04/07/2012	18,100	-0.90 ▼	-4.74	19,000	19,400	18,100	166,280	3,009,668,000
03/07/2012	19,000	-1.00 ▼	-5.00	20,100	20,100	19,000	169,420	3,218,980,000
02/07/2012	20,000	-0.60 ▼	-2.91	20,800	20,800	19,800	107,240	2,144,800,000
29/06/2012	20,600	0.10 ▲	0.49	20,500	21,000	20,500	78,210	1,611,126,000
28/06/2012	20,500	-0.70 ▼	-3.30	20,500	21,200	20,300	44,790	918,195,000
27/06/2012	21,200	0.10 ▲	0.47	21,700	21,700	20,400	54,220	1,149,464,000
26/06/2012	21,100	-1.00 ▼	-4.52	22,000	22,000	21,100	139,650	2,946,615,000
25/06/2012	22,100	-0.70 ▼	-3.07	23,000	23,000	21,900	126,240	2,789,904,000
22/06/2012	22,800	-0.60 ▼	-2.56	23,400	23,400	22,800	87,270	1,989,756,000
21/06/2012	23,400	-0.10 ▼	-0.43	23,600	23,600	23,200	79,940	1,870,596,000
20/06/2012	23,500	0.50 ▲	2.17	23,900	23,900	23,100	9,420	221,370,000
19/06/2012	23,000	-1.00 ▼	-4.17	24,000	24,000	23,000	106,210	2,442,830,000
18/06/2012	24,000	0.10 ▲	0.42	24,600	24,700	23,700	95,790	2,298,960,000
15/06/2012	23,900	0.50 ▲	2.14	23,900	24,100	23,600	54,720	1,307,808,000
14/06/2012	23,400	-0.10 ▼	-0.43	23,600	23,800	23,200	90,630	2,120,742,000
13/06/2012	23,500	-0.10 ▼	-0.42	24,100	24,100	23,400	60,390	1,419,165,000
12/06/2012	23,600	-0.70 ▼	-2.88	24,000	24,200	23,600	176,670	4,169,412,000
11/06/2012	24,300	0.00 ■■	0.00	24,300	24,900	24,100	97,370	2,366,091,000
08/06/2012	24,300	-0.50 ▼	-2.02	25,600	25,800	24,200	356,130	8,653,959,000
07/06/2012	24,800	1.00 ▲	4.20	24,100	24,900	24,000	303,500	7,526,800,000
06/06/2012	23,800	1.00 ▲	4.39	23,000	23,800	22,600	192,390	4,578,882,000
05/06/2012	22,800	0.50 ▲	2.24	22,200	23,200	21,900	136,000	3,100,800,000
04/06/2012	22,300	-0.80 ▼	-3.46	23,100	23,100	22,100	179,130	3,994,599,000
01/06/2012	23,100	-0.10 ▼	-0.43	23,900	24,200	22,800	263,880	6,095,628,000
31/05/2012	23,200	-0.60 ▼	-2.52	23,700	24,200	23,100	115,730	2,684,936,000
30/05/2012	23,800	0.00 ■■	0.00	24,400	24,400	23,700	75,700	1,801,660,000
29/05/2012	23,800	-1.20 ▼	-4.80	24,600	24,600	23,800	306,000	7,282,800,000
28/05/2012	25,000	0.50 ▲	2.04	25,700	25,700	24,500	217,610	5,440,250,000
25/05/2012	24,500	1.10 ▲	4.70	24,000	24,500	23,700	167,900	4,113,550,000
24/05/2012	23,400	-1.20 ▼	-4.88	24,300	24,700	23,400	175,870	4,115,358,000
23/05/2012	24,600	-1.20 ▼	-4.65	25,400	25,700	24,600	251,750	6,193,050,000
22/05/2012	25,800	-0.20 ▼	-0.77	26,200	26,500	25,400	134,070	3,459,006,000
21/05/2012	26,000	1.20 ▲	4.84	25,400	26,000	24,900	172,520	4,485,520,000
18/05/2012	24,800	-1.20 ▼	-4.62	26,200	26,200	24,700	292,110	7,244,328,000
17/05/2012	26,000	-0.10 ▼	-0.38	26,500	26,900	26,000	139,800	3,634,800,000
16/05/2012	26,100	-0.10 ▼	-0.38	26,200	27,000	25,400	240,090	6,266,349,000
15/05/2012	26,200	-1.20 ▼	-4.38	27,400	28,000	26,200	227,960	5,972,552,000
14/05/2012	27,400	-1.40 ▼	-4.86	28,800	29,300	27,400	334,740	9,171,876,000
11/05/2012	28,800	-0.40 ▼	-1.37	29,700	30,300	28,600	187,660	5,404,608,000
10/05/2012	29,200	1.00 ▲	3.55	28,600	29,600	28,400	543,010	15,855,892,000
09/05/2012	28,200	-1.30 ▼	-4.41	29,200	29,400	28,200	446,390	12,588,198,000
08/05/2012	29,500	-1.50 ▼	-4.84	30,900	31,000	29,500	490,110	14,458,245,000
07/05/2012	31,000	0.50 ▲	1.64	30,500	31,600	30,500	286,450	8,879,950,000
04/05/2012	30,500	-0.40 ▼	-1.29	31,000	31,100	30,000	377,210	11,504,905,000
03/05/2012	30,900	0.60 ▲	1.98	30,300	31,800	29,800	725,500	22,417,950,000
02/05/2012	30,300	0.70 ▲	2.36	31,000	31,000	30,000	1,292,910	39,175,173,000
27/04/2012	29,600	1.40 ▲	4.96	29,600	29,600	29,600	57,820	1,711,472,000
26/04/2012	28,200	1.30 ▲	4.83	28,200	28,200	28,200	37,260	1,050,732,000
25/04/2012	26,900	1.20 ▲	4.67	26,300	26,900	25,700	288,860	7,770,334,000
24/04/2012	25,700	0.00 ■■	0.00	25,800	26,200	25,100	333,330	8,566,581,000
23/04/2012	25,700	0.00 ■■	0.00	25,200	26,700	25,200	359,540	9,240,178,000
20/04/2012	25,700	-1.30 ▼	-4.81	26,500	27,000	25,700	471,460	12,116,522,000
19/04/2012	27,000	-1.40 ▼	-4.93	28,500	28,500	27,000	513,450	13,863,150,000
18/04/2012	28,400	-0.20 ▼	-0.70	28,400	29,000	28,300	450,400	12,791,360,000
17/04/2012	28,600	-0.40 ▼	-1.38	28,900	29,200	28,600	435,210	12,447,006,000
16/04/2012	29,000	-0.30 ▼	-1.02	29,500	29,700	28,900	549,750	15,942,750,000
13/04/2012	29,300	0.90 ▲	3.17	29,800	29,800	29,000	562,230	16,473,339,000
12/04/2012	28,400	0.10 ▲	0.35	28,300	28,900	28,300	300,820	8,543,288,000
11/04/2012	28,300	0.00 ■■	0.00	28,300	29,000	28,300	607,260	17,185,458,000
10/04/2012	28,300	-0.40 ▼	-1.39	28,600	29,000	28,200	756,730	21,415,459,000
09/04/2012	28,700	-0.30 ▼	-1.03	29,500	29,600	28,600	327,870	9,409,869,000
06/04/2012	29,000	-0.40 ▼	-1.36	29,400	30,100	29,000	385,060	11,166,740,000
05/04/2012	29,400	1.00 ▲	3.52	28,500	29,700	28,000	467,460	13,743,324,000
04/04/2012	28,400	0.30 ▲	1.07	28,100	29,200	28,000	234,430	6,657,812,000
03/04/2012	28,100	-0.50 ▼	-1.75	28,000	28,700	27,600	290,350	8,158,835,000
30/03/2012	28,600	-1.50 ▼	-4.98	28,800	29,600	28,600	484,890	13,867,854,000
29/03/2012	30,100	-1.50 ▼	-4.75	31,600	31,600	30,100	361,870	10,892,287,000
28/03/2012	31,600	1.30 ▲	4.29	31,400	31,800	29,800	497,630	15,725,108,000
27/03/2012	30,300	1.40 ▲	4.84	28,700	30,300	28,700	202,150	6,125,145,000
26/03/2012	28,900	-0.70 ▼	-2.36	28,900	29,700	28,400	647,750	18,719,975,000
23/03/2012	29,600	-0.50 ▼	-1.66	29,000	30,600	29,000	646,000	19,121,600,000
22/03/2012	30,100	-1.50 ▼	-4.75	30,500	30,900	30,100	756,280	22,764,028,000
21/03/2012	31,600	0.50 ▲	1.61	31,400	31,900	30,700	828,900	26,193,240,000
20/03/2012	31,100	-1.10 ▼	-3.42	31,200	31,300	30,600	702,020	21,832,822,000
19/03/2012	32,200	-0.30 ▼	-0.92	32,000	33,000	30,900	755,800	24,336,760,000
16/03/2012	32,500	1.50 ▲	4.84	31,000	32,500	29,700	714,480	23,220,600,000
15/03/2012	31,000	0.40 ▲	1.31	29,500	31,900	29,100	582,830	18,067,730,000
14/03/2012	30,600	-1.40 ▼	-4.38	30,600	32,500	30,600	455,780	13,946,868,000
13/03/2012	32,000	-1.60 ▼	-4.76	32,000	33,400	32,000	1,330,520	42,576,640,000
12/03/2012	33,600	-1.70 ▼	-4.82	33,600	35,100	33,600	586,100	19,692,960,000
09/03/2012	35,300	-1.80 ▼	-4.85	35,300	36,800	35,300	945,100	33,362,030,000
08/03/2012	37,100	-1.90 ▼	-4.87	37,400	39,000	37,100	400,870	14,872,277,000
07/03/2012	39,000	0.80 ▲	2.09	38,000	39,000	36,300	928,830	36,224,370,000
06/03/2012	38,200	0.70 ▲	1.87	38,600	38,800	36,000	886,430	33,861,626,000
05/03/2012	37,500	1.70 ▲	4.75	35,800	37,500	34,100	1,681,920	63,072,000,000
02/03/2012	35,800	-1.70 ▼	-4.53	35,900	39,000	35,700	825,850	29,565,430,000
01/03/2012	37,500	1.70 ▲	4.75	37,000	37,500	35,900	628,860	23,582,250,000
29/02/2012	35,800	1.70 ▲	4.99	35,100	35,800	34,800	576,650	20,644,070,000
28/02/2012	34,100	1.60 ▲	4.92	33,400	34,100	33,000	1,107,920	37,780,072,000
27/02/2012	32,500	0.30 ▲	0.93	32,500	32,800	32,000	469,010	15,242,825,000
24/02/2012	32,200	-0.20 ▼	-0.62	32,100	33,300	31,900	428,940	13,811,868,000
23/02/2012	32,400	0.10 ▲	0.31	32,300	33,100	32,000	561,620	18,196,488,000
22/02/2012	32,300	-1.50 ▼	-4.44	32,500	33,800	32,200	398,760	12,879,948,000
21/02/2012	33,800	0.40 ▲	1.20	35,000	35,000	33,800	313,870	10,608,806,000
20/02/2012	33,400	1.50 ▲	4.70	33,400	33,400	31,900	367,150	12,262,810,000
17/02/2012	31,900	1.50 ▲	4.93	31,900	31,900	31,300	529,220	16,882,118,000
16/02/2012	30,400	1.40 ▲	4.83	29,000	30,400	28,800	548,640	16,678,656,000
15/02/2012	29,000	0.40 ▲	1.40	28,500	29,000	27,300	334,880	9,711,520,000
14/02/2012	28,600	-0.90 ▼	-3.05	29,000	29,200	28,300	319,450	9,136,270,000
13/02/2012	29,500	-1.10 ▼	-3.59	30,600	30,600	29,200	246,690	7,277,355,000
10/02/2012	30,600	-1.40 ▼	-4.38	32,000	32,000	30,400	260,920	7,984,152,000
09/02/2012	32,000	-1.30 ▼	-3.90	33,100	33,500	31,800	105,520	3,376,640,000
08/02/2012	33,300	-0.20 ▼	-0.60	32,000	33,500	32,000	95,100	3,166,830,000
07/02/2012	33,500	-1.30 ▼	-3.74	33,500	33,600	33,100	38,330	1,284,055,000
06/02/2012	34,800	-1.80 ▼	-4.92	34,800	35,000	34,800	127,500	4,437,000,000
03/02/2012	36,600	-1.90 ▼	-4.94	38,500	38,600	36,600	86,500	3,165,900,000
02/02/2012	38,500	0.70 ▲	1.85	37,800	38,600	37,800	151,350	5,826,975,000
01/02/2012	37,800	1.40 ▲	3.85	36,500	37,800	36,200	47,060	1,778,868,000
31/01/2012	36,400	0.40 ▲	1.11	36,000	36,500	35,800	67,230	2,447,172,000
30/01/2012	36,000	-0.50 ▼	-1.37	36,500	36,800	36,000	11,410	410,760,000
20/01/2012	36,500	-0.10 ▼	-0.27	36,800	36,900	36,500	134,750	4,918,375,000
19/01/2012	36,600	0.20 ▲	0.55	36,400	36,700	36,400	36,030	1,318,698,000
18/01/2012	36,400	0.40 ▲	1.11	36,000	36,600	36,000	101,400	3,690,960,000
17/01/2012	36,000	0.80 ▲	2.27	35,200	36,000	34,800	106,480	3,833,280,000
16/01/2012	35,200	1.30 ▲	3.83	33,900	35,200	32,800	132,200	4,653,440,000
13/01/2012	33,900	1.50 ▲	4.63	32,400	33,900	32,000	80,500	2,728,950,000
12/01/2012	32,400	0.60 ▲	1.89	30,700	32,400	30,600	133,070	4,311,468,000
11/01/2012	31,800	-1.60 ▼	-4.79	32,000	32,000	31,800	73,030	2,322,354,000
10/01/2012	33,400	1.00 ▲	3.09	32,400	33,500	30,800	88,320	2,949,888,000
09/01/2012	32,400	-1.60 ▼	-4.71	33,400	34,000	32,400	90,910	2,945,484,000
06/01/2012	34,000	0.00 ■■	0.00	34,100	34,300	33,700	186,490	6,340,660,000
05/01/2012	34,000	0.40 ▲	1.19	32,100	34,000	32,100	225,340	7,661,560,000
04/01/2012	33,600	-0.80 ▼	-2.33	34,000	34,000	32,900	173,750	5,838,000,000
03/01/2012	34,400	-1.70 ▼	-4.71	36,100	36,100	34,400	90,440	3,111,136,000
30/12/2011	36,100	1.70 ▲	4.94	34,000	36,100	34,000	230,340	8,315,274,000
29/12/2011	34,400	1.50 ▲	4.56	33,900	34,400	33,500	141,670	4,873,448,000
28/12/2011	32,900	1.50 ▲	4.78	31,600	32,900	31,600	226,300	7,445,270,000
27/12/2011	31,400	-0.70 ▼	-2.18	31,900	31,900	30,900	244,840	7,687,976,000
26/12/2011	32,100	1.50 ▲	4.90	31,000	32,100	31,000	101,810	3,268,101,000
23/12/2011	30,600	0.90 ▲	3.03	29,800	30,600	29,100	159,090	4,868,154,000
22/12/2011	29,700	0.30 ▲	1.02	29,500	29,700	29,100	154,000	4,573,800,000
21/12/2011	29,400	1.30 ▲	4.63	26,700	29,400	26,700	195,490	5,747,406,000
20/12/2011	28,100	-1.40 ▼	-4.75	28,800	28,800	28,100	29,100	817,710,000
19/12/2011	29,500	-0.50 ▼	-1.67	28,500	30,000	28,500	112,310	3,313,145,000
16/12/2011	30,000	-0.90 ▼	-2.91	30,100	30,100	29,400	70,460	2,113,800,000
15/12/2011	30,900	-0.80 ▼	-2.52	30,900	30,900	30,200	17,070	527,463,000
14/12/2011	31,700	0.70 ▲	2.26	31,900	31,900	30,500	6,270	198,759,000
13/12/2011	31,000	-0.50 ▼	-1.59	31,000	31,000	30,800	20,800	644,800,000
12/12/2011	31,500	-0.10 ▼	-0.32	31,000	31,500	30,100	109,320	3,443,580,000
09/12/2011	31,600	-0.40 ▼	-1.25	31,900	31,900	30,400	64,420	2,035,672,000
08/12/2011	32,000	-0.90 ▼	-2.74	32,900	33,000	32,000	44,290	1,417,280,000
07/12/2011	32,900	1.20 ▲	3.79	30,600	32,900	30,600	91,050	2,995,545,000
06/12/2011	31,700	-1.30 ▼	-3.94	33,000	34,000	31,700	74,400	2,358,480,000
05/12/2011	33,000	1.30 ▲	4.10	32,500	33,000	31,900	87,540	2,888,820,000
02/12/2011	31,700	-0.10 ▼	-0.31	32,000	32,000	30,500	107,390	3,404,263,000
01/12/2011	31,800	0.40 ▲	1.27	32,000	32,000	31,800	940	29,892,000
30/11/2011	31,400	0.40 ▲	1.29	31,300	31,800	31,000	15,990	502,086,000
29/11/2011	31,000	-0.70 ▼	-2.21	31,600	32,100	31,000	47,520	1,473,120,000
28/11/2011	31,700	1.20 ▲	3.93	31,700	31,700	31,100	20,830	660,311,000
25/11/2011	30,500	0.20 ▲	0.66	29,800	31,400	29,800	27,890	850,645,000
24/11/2011	30,300	-1.40 ▼	-4.42	31,400	31,400	30,300	45,940	1,391,982,000
23/11/2011	31,700	0.80 ▲	2.59	31,800	31,800	30,800	36,530	1,158,001,000
22/11/2011	30,900	0.00 ■■	0.00	32,200	32,200	30,700	3,900	120,510,000
21/11/2011	30,900	-1.60 ▼	-4.92	32,400	32,400	30,900	4,980	153,882,000
18/11/2011	32,500	-0.30 ▼	-0.91	32,600	32,600	31,500	18,920	614,900,000
17/11/2011	32,800	0.00 ■■	0.00	32,600	33,000	31,600	33,860	1,110,608,000
16/11/2011	32,800	0.20 ▲	0.61	31,000	32,800	31,000	137,990	4,526,072,000
15/11/2011	32,600	0.60 ▲	1.88	33,000	33,000	30,400	12,320	401,632,000
14/11/2011	32,000	0.70 ▲	2.24	32,500	32,500	30,000	28,570	914,240,000
11/11/2011	31,300	0.00 ■■	0.00	30,100	32,800	30,100	30,600	957,780,000
10/11/2011	31,300	-1.60 ▼	-4.86	32,100	32,800	31,300	88,780	2,778,814,000
09/11/2011	32,900	-0.60 ▼	-1.79	32,400	33,500	32,400	65,860	2,166,794,000
08/11/2011	33,500	-0.90 ▼	-2.62	32,700	34,300	32,700	120,530	4,037,755,000
07/11/2011	34,400	-1.80 ▼	-4.97	36,200	36,200	34,400	40,040	1,377,376,000
04/11/2011	36,200	1.40 ▲	4.02	36,000	36,200	35,500	35,100	1,270,620,000
03/11/2011	34,800	1.60 ▲	4.82	33,000	34,800	33,000	45,010	1,566,348,000
02/11/2011	33,200	-0.40 ▼	-1.19	33,000	34,000	33,000	32,170	1,068,044,000
01/11/2011	33,600	-0.20 ▼	-0.59	33,800	33,800	32,900	185,580	6,235,488,000
31/10/2011	33,800	-0.30 ▼	-0.88	33,500	34,500	32,600	62,870	2,125,006,000
28/10/2011	34,100	-1.60 ▼	-4.48	35,000	35,600	34,000	80,260	2,736,866,000
27/10/2011	35,700	-1.80 ▼	-4.80	37,500	37,800	35,700	64,530	2,303,721,000
26/10/2011	37,500	0.40 ▲	1.08	37,500	38,900	37,000	185,850	6,969,375,000
25/10/2011	37,100	1.70 ▲	4.80	36,300	37,100	36,300	86,760	3,218,796,000
24/10/2011	35,400	1.60 ▲	4.73	34,000	35,400	33,900	73,950	2,617,830,000
21/10/2011	33,800	0.40 ▲	1.20	33,000	34,000	31,900	181,600	6,138,080,000
20/10/2011	33,400	-1.60 ▼	-4.57	35,000	35,800	33,300	92,310	3,083,154,000
19/10/2011	35,000	-0.50 ▼	-1.41	35,500	36,000	33,800	71,610	2,506,350,000
18/10/2011	35,500	-0.50 ▼	-1.39	36,000	36,500	35,000	241,830	8,584,965,000
17/10/2011	36,000	0.00 ■■	0.00	36,800	36,800	36,000	18,980	683,280,000
14/10/2011	36,000	-1.10 ▼	-2.96	37,600	37,800	35,800	122,990	4,427,640,000
13/10/2011	37,100	-1.90 ▼	-4.87	37,500	38,300	37,100	174,830	6,486,193,000
12/10/2011	39,000	-0.30 ▼	-0.76	40,900	40,900	37,400	448,900	17,507,100,000
11/10/2011	39,300	1.80 ▲	4.80	38,800	39,300	38,000	255,520	10,041,936,000
10/10/2011	37,500	1.70 ▲	4.75	36,500	37,500	35,800	209,070	7,840,125,000
07/10/2011	35,800	1.70 ▲	4.99	35,000	35,800	34,500	283,190	10,138,202,000
06/10/2011	34,100	1.60 ▲	4.92	33,000	34,100	32,700	659,370	22,484,517,000
05/10/2011	32,500	1.50 ▲	4.84	30,000	32,500	30,000	455,900	14,816,750,000
04/10/2011	31,000	-1.10 ▼	-3.43	32,500	32,500	30,800	292,150	9,056,650,000
03/10/2011	32,100	-1.20 ▼	-3.60	33,100	33,800	32,100	446,320	14,326,872,000
30/09/2011	33,300	1.50 ▲	4.72	32,500	33,300	30,500	354,940	11,819,502,000
29/09/2011	31,800	-1.60 ▼	-4.79	31,800	33,400	31,800	584,950	18,601,410,000
28/09/2011	33,400	1.50 ▲	4.70	33,400	33,400	31,500	441,020	14,730,068,000
27/09/2011	31,900	1.50 ▲	4.93	31,900	31,900	31,800	291,840	9,309,696,000
26/09/2011	30,400	1.40 ▲	4.83	30,400	30,400	30,400	37,010	1,125,104,000
23/09/2011	29,000	1.30 ▲	4.69	29,000	29,000	27,900	419,180	12,156,220,000
22/09/2011	27,700	1.30 ▲	4.92	27,700	27,700	26,400	440,740	12,208,498,000
21/09/2011	26,400	1.20 ▲	4.76	26,400	26,400	26,400	30,800	813,120,000
20/09/2011	25,200	1.20 ▲	5.00	25,200	25,200	25,200	30,610	771,372,000
19/09/2011	24,000	1.10 ▲	4.80	24,000	24,000	23,000	261,510	6,276,240,000
16/09/2011	22,900	0.00 ■■	0.00	22,900	24,000	20,200	300,470	6,880,763,000
01/01/1970	2,850	0.00 ■■	0.00	2,850	0	0	0	0

(ĐVT: 1,000 VNĐ)