Lịch sử giao dịch AGR - 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 CK NH Nông Nghiệp & PT Nông Thôn Việt Nam
AgriBank Securities Joint-Stock Corporation
Mã CK: AGR 17.05 ▲ +0.35 (+2.05%) (cập nhật 06:30 21/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.agriseco.com.vn

AGR » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/11/2024	17,050	0.35 ▲	2.05	16,700	17,050	16,750	27,000	460,350,000
20/11/2024	16,700	0.15 ▲	0.90	16,550	17,150	16,500	60,340	1,007,678,000
19/11/2024	16,550	-0.35 ▼	-2.11	16,900	17,000	16,550	32,410	536,385,500
18/11/2024	16,900	0.55 ▲	3.25	16,350	17,100	16,350	71,090	1,201,421,000
15/11/2024	16,350	-0.70 ▼	-4.28	17,050	17,050	16,350	119,850	1,959,547,500
14/11/2024	17,050	-0.75 ▼	-4.40	17,800	17,800	17,050	93,280	1,590,424,000
13/11/2024	17,800	-0.20 ▼	-1.12	18,000	18,000	17,550	76,500	1,361,700,000
12/11/2024	18,000	0.00 ■■	0.00	18,000	18,350	17,950	53,160	956,880,000
11/11/2024	18,000	-0.20 ▼	-1.11	18,200	18,250	17,750	51,060	919,080,000
08/11/2024	18,200	0.00 ■■	0.00	18,200	18,350	17,950	70,870	1,289,834,000
07/11/2024	18,200	-0.15 ▼	-0.82	18,350	18,400	18,100	53,550	974,610,000
06/11/2024	18,350	0.65 ▲	3.54	17,700	18,350	17,750	85,690	1,572,411,500
05/11/2024	17,700	0.00 ■■	0.00	17,700	17,750	17,550	23,800	421,260,000
04/11/2024	17,700	0.00 ■■	0.00	17,700	17,950	17,250	55,430	981,111,000
01/11/2024	17,700	-0.10 ▼	-0.56	17,800	17,750	17,500	37,370	661,449,000
31/10/2024	17,800	0.05 ▲	0.28	17,750	18,000	17,700	25,400	452,120,000
30/10/2024	17,750	-0.10 ▼	-0.56	17,850	17,850	17,650	24,760	439,490,000
29/10/2024	17,850	0.00 ■■	0.00	17,850	17,950	17,800	32,470	579,589,500
28/10/2024	17,850	0.25 ▲	1.40	17,600	17,850	17,600	31,550	563,167,500
25/10/2024	17,600	0.10 ▲	0.57	17,500	17,700	17,500	34,260	602,976,000
24/10/2024	17,500	-0.20 ▼	-1.14	17,700	17,800	17,500	44,950	786,625,000
23/10/2024	17,700	0.10 ▲	0.56	17,600	17,900	17,450	50,190	888,363,000
22/10/2024	17,600	-0.35 ▼	-1.99	17,950	18,050	17,500	123,420	2,172,192,000
21/10/2024	17,950	-0.20 ▼	-1.11	18,150	18,200	17,950	77,880	1,397,946,000
18/10/2024	18,150	-0.10 ▼	-0.55	18,250	18,550	18,150	49,350	895,702,500
17/10/2024	18,250	0.10 ▲	0.55	18,150	18,300	17,700	132,920	2,425,790,000
16/10/2024	18,150	0.00 ■■	0.00	18,150	18,250	18,100	56,370	1,023,115,500
15/10/2024	18,150	-0.40 ▼	-2.20	18,550	18,650	18,150	91,970	1,669,255,500
14/10/2024	18,550	-0.05 ▼	-0.27	18,600	18,850	18,500	106,660	1,978,543,000
11/10/2024	18,600	0.25 ▲	1.34	18,350	18,600	18,200	55,050	1,023,930,000
10/10/2024	18,350	-0.20 ▼	-1.09	18,550	18,750	18,350	79,100	1,451,485,000
09/10/2024	18,550	0.20 ▲	1.08	18,350	18,550	18,150	90,270	1,674,508,500
08/10/2024	18,350	-0.05 ▼	-0.27	18,400	18,600	18,100	103,940	1,907,299,000
07/10/2024	18,400	0.30 ▲	1.63	18,100	18,450	18,100	63,400	1,166,560,000
04/10/2024	18,100	-0.05 ▼	-0.28	18,150	18,450	18,000	100,150	1,812,715,000
03/10/2024	18,150	-0.45 ▼	-2.48	18,600	18,800	18,100	204,780	3,716,757,000
02/10/2024	18,600	-0.40 ▼	-2.15	19,000	19,000	18,550	125,980	2,343,228,000
01/10/2024	19,650	0.35 ▲	1.78	19,300	19,950	19,300	261,060	5,129,829,000
30/09/2024	19,300	0.30 ▲	1.55	19,000	19,400	18,950	165,560	3,195,308,000
27/09/2024	19,000	0.20 ▲	1.05	18,800	19,050	18,850	138,940	2,639,860,000
26/09/2024	18,800	-0.05 ▼	-0.27	18,850	19,050	18,750	136,020	2,557,176,000
25/09/2024	18,850	0.35 ▲	1.86	18,500	19,050	18,700	157,110	2,961,523,500
24/09/2024	18,500	0.20 ▲	1.08	18,300	18,500	18,250	43,320	801,420,000
23/09/2024	18,300	-0.20 ▼	-1.09	18,500	18,550	17,900	73,200	1,339,560,000
20/09/2024	18,500	0.10 ▲	0.54	18,400	18,800	18,400	78,360	1,449,660,000
19/09/2024	18,400	0.05 ▲	0.27	18,350	18,700	18,300	70,920	1,304,928,000
18/09/2024	18,350	0.15 ▲	0.82	18,200	18,700	18,100	155,810	2,859,113,500
17/09/2024	18,200	0.55 ▲	3.02	17,650	18,200	17,700	92,380	1,681,316,000
16/09/2024	17,650	-0.10 ▼	-0.57	17,750	17,900	17,450	50,880	898,032,000
13/09/2024	17,750	0.20 ▲	1.13	17,550	17,950	17,550	53,030	941,282,500
12/09/2024	17,550	-0.05 ▼	-0.28	17,600	17,900	17,550	38,280	671,814,000
11/09/2024	17,600	-0.15 ▼	-0.85	17,750	17,850	17,150	118,850	2,091,760,000
10/09/2024	17,750	-0.25 ▼	-1.41	18,000	18,250	17,600	86,120	1,528,630,000
09/09/2024	18,000	-0.05 ▼	-0.28	18,050	18,000	17,800	43,070	775,260,000
06/09/2024	18,050	0.00 ■■	0.00	18,050	18,250	17,850	52,170	941,668,500
05/09/2024	18,050	-0.05 ▼	-0.28	18,100	18,400	17,850	99,360	1,793,448,000
04/09/2024	18,100	-0.35 ▼	-1.93	18,450	18,300	17,950	115,000	2,081,500,000
30/08/2024	18,450	0.10 ▲	0.54	18,350	18,550	18,350	64,110	1,182,829,500
29/08/2024	18,350	-0.20 ▼	-1.09	18,550	18,700	18,300	60,200	1,104,670,000
28/08/2024	18,550	0.05 ▲	0.27	18,500	18,700	18,100	95,560	1,772,638,000
27/08/2024	18,500	-0.30 ▼	-1.62	18,800	18,750	18,500	95,340	1,763,790,000
26/08/2024	18,800	-0.15 ▼	-0.80	18,950	19,300	18,750	148,090	2,784,092,000
23/08/2024	18,950	0.50 ▲	2.64	18,450	18,950	18,300	156,120	2,958,474,000
22/08/2024	18,450	-0.05 ▼	-0.27	18,500	18,750	18,200	95,510	1,762,159,500
21/08/2024	18,500	-0.05 ▼	-0.27	18,550	18,550	18,200	101,620	1,879,970,000
20/08/2024	18,550	0.25 ▲	1.35	18,300	18,850	17,950	235,720	4,372,606,000
19/08/2024	18,300	0.55 ▲	3.01	17,750	18,300	17,850	164,910	3,017,853,000
16/08/2024	17,750	1.15 ▲	6.48	16,600	17,750	16,700	256,100	4,545,775,000
15/08/2024	16,600	-0.20 ▼	-1.20	16,800	16,900	16,550	68,040	1,129,464,000
14/08/2024	16,800	-0.35 ▼	-2.08	17,150	17,400	16,800	87,430	1,468,824,000
13/08/2024	17,150	-0.25 ▼	-1.46	17,400	17,600	17,000	101,060	1,733,179,000
12/08/2024	17,400	0.05 ▲	0.29	17,350	17,500	17,200	57,700	1,003,980,000
09/08/2024	17,350	0.75 ▲	4.32	16,600	17,550	16,650	218,820	3,796,527,000
08/08/2024	16,600	-0.20 ▼	-1.20	16,800	17,000	16,350	73,500	1,220,100,000
07/08/2024	16,800	-0.10 ▼	-0.60	16,900	17,050	16,600	51,710	868,728,000
06/08/2024	16,900	0.60 ▲	3.55	16,300	17,000	16,300	124,230	2,099,487,000
05/08/2024	16,300	-0.70 ▼	-4.29	17,000	17,150	16,200	117,390	1,913,457,000
02/08/2024	17,000	0.80 ▲	4.71	16,200	17,100	16,100	117,670	2,000,390,000
01/08/2024	16,200	-1.10 ▼	-6.79	17,300	17,500	16,100	305,840	4,954,608,000
31/07/2024	17,300	-0.10 ▼	-0.58	17,400	17,700	17,300	51,430	889,739,000
30/07/2024	17,400	-0.30 ▼	-1.72	17,700	17,650	17,300	54,930	955,782,000
29/07/2024	17,700	0.10 ▲	0.56	17,600	17,850	17,550	42,090	744,993,000
26/07/2024	17,600	0.10 ▲	0.57	17,500	17,650	17,450	43,000	756,800,000
25/07/2024	17,500	-0.10 ▼	-0.57	17,600	17,600	17,250	46,000	805,000,000
24/07/2024	17,600	0.30 ▲	1.70	17,300	17,700	16,600	144,210	2,538,096,000
23/07/2024	17,300	-0.20 ▼	-1.16	17,500	17,850	17,200	89,140	1,542,122,000
22/07/2024	17,500	-0.90 ▼	-5.14	18,400	18,300	17,350	263,310	4,607,925,000
19/07/2024	18,400	-0.60 ▼	-3.26	19,000	19,200	18,350	114,350	2,104,040,000
18/07/2024	19,000	0.05 ▲	0.26	18,950	19,150	18,500	130,240	2,474,560,000
17/07/2024	18,950	-0.70 ▼	-3.69	19,650	19,800	18,600	168,440	3,191,938,000
16/07/2024	19,650	0.05 ▲	0.25	19,600	19,850	19,600	134,570	2,644,300,500
15/07/2024	19,600	0.00 ■■	0.00	19,600	19,850	19,450	55,190	1,081,724,000
12/07/2024	19,600	-0.10 ▼	-0.51	19,700	19,800	19,500	87,330	1,711,668,000
11/07/2024	19,700	0.15 ▲	0.76	19,550	19,950	19,550	126,020	2,482,594,000
10/07/2024	19,550	-0.25 ▼	-1.28	19,800	19,900	19,550	108,190	2,115,114,500
09/07/2024	19,800	0.50 ▲	2.53	19,300	19,900	19,300	193,150	3,824,370,000
08/07/2024	19,300	0.20 ▲	1.04	19,100	19,400	19,050	100,740	1,944,282,000
05/07/2024	19,100	0.00 ■■	0.00	19,100	19,200	18,700	131,060	2,503,246,000
04/07/2024	19,100	-0.15 ▼	-0.79	19,250	19,550	19,000	96,350	1,840,285,000
03/07/2024	19,250	-0.05 ▼	-0.26	19,300	19,500	19,150	62,840	1,209,670,000
02/07/2024	19,300	0.20 ▲	1.04	19,100	19,450	19,100	86,930	1,677,749,000
01/07/2024	19,100	0.60 ▲	3.14	18,500	19,100	18,250	86,500	1,652,150,000
28/06/2024	18,500	-0.65 ▼	-3.51	19,150	19,250	18,000	260,930	4,827,205,000
27/06/2024	19,150	-0.25 ▼	-1.31	19,400	19,400	19,000	82,790	1,585,428,500
26/06/2024	19,400	-0.05 ▼	-0.26	19,450	19,700	18,950	123,490	2,395,706,000
25/06/2024	19,450	0.25 ▲	1.29	19,200	19,500	19,200	99,660	1,938,387,000
24/06/2024	19,200	-1.35 ▼	-7.03	20,550	20,450	19,150	459,860	8,829,312,000
21/06/2024	20,550	-0.30 ▼	-1.46	20,850	20,900	20,500	148,590	3,053,524,500
20/06/2024	20,850	-0.35 ▼	-1.68	21,200	21,300	20,550	123,980	2,584,983,000
19/06/2024	21,200	0.30 ▲	1.42	20,900	21,250	19,950	228,120	4,836,144,000
18/06/2024	20,900	-0.30 ▼	-1.44	21,200	21,450	20,900	160,830	3,361,347,000
17/06/2024	21,200	0.25 ▲	1.18	20,950	21,400	20,900	235,590	4,994,508,000
14/06/2024	20,950	-1.55 ▼	-7.40	22,500	22,950	20,950	297,130	6,224,873,500
13/06/2024	22,500	-0.35 ▼	-1.56	22,850	23,100	22,500	193,100	4,344,750,000
12/06/2024	22,850	-0.10 ▼	-0.44	22,950	23,250	21,800	196,410	4,487,968,500
11/06/2024	22,950	0.65 ▲	2.83	22,300	22,950	22,300	409,590	9,400,090,500
10/06/2024	22,300	0.50 ▲	2.24	21,800	22,650	21,950	298,160	6,648,968,000
07/06/2024	21,800	0.40 ▲	1.83	21,400	21,800	21,300	131,620	2,869,316,000
06/06/2024	21,400	-0.15 ▼	-0.70	21,550	21,950	21,100	172,460	3,690,644,000
05/06/2024	21,550	0.05 ▲	0.23	21,500	22,200	21,400	245,920	5,299,576,000
04/06/2024	21,500	-0.05 ▼	-0.23	21,550	22,100	21,450	221,920	4,771,280,000
03/06/2024	21,550	0.25 ▲	1.16	21,300	21,900	21,300	165,320	3,562,646,000
31/05/2024	21,300	-0.50 ▼	-2.35	21,800	22,400	21,200	225,400	4,801,020,000
30/05/2024	21,800	1.15 ▲	5.28	20,650	21,800	20,300	516,890	11,268,202,000
29/05/2024	20,650	0.40 ▲	1.94	20,250	21,100	20,100	432,140	8,923,691,000
28/05/2024	20,250	0.75 ▲	3.70	19,500	20,450	19,600	182,480	3,695,220,000
27/05/2024	19,500	-0.15 ▼	-0.77	19,650	19,750	19,400	121,560	2,370,420,000
24/05/2024	19,650	-0.90 ▼	-4.58	20,550	20,450	19,200	361,600	7,105,440,000
23/05/2024	20,550	0.10 ▲	0.49	20,450	20,600	19,950	189,130	3,886,621,500
22/05/2024	20,450	0.25 ▲	1.22	20,200	20,950	20,000	301,870	6,173,241,500
21/05/2024	20,200	0.10 ▲	0.50	20,100	20,200	19,750	230,740	4,660,948,000
20/05/2024	20,100	0.00 ■■	0.00	20,100	20,600	20,100	144,990	2,914,299,000
17/05/2024	20,100	0.40 ▲	1.99	19,700	20,300	19,400	231,340	4,649,934,000
16/05/2024	19,700	0.05 ▲	0.25	19,650	20,100	19,600	164,690	3,244,393,000
15/05/2024	19,650	0.60 ▲	3.05	19,050	20,100	18,950	314,630	6,182,479,500
14/05/2024	19,050	-0.05 ▼	-0.26	19,100	19,250	18,900	95,970	1,828,228,500
13/05/2024	19,100	0.20 ▲	1.05	18,900	19,300	18,600	207,580	3,964,778,000
10/05/2024	18,900	0.25 ▲	1.32	18,650	19,000	18,450	148,400,000	2,804,760,000,000
09/05/2024	18,650	-0.20 ▼	-1.07	18,850	19,200	18,600	119,860	2,235,389,000
08/05/2024	18,850	0.30 ▲	1.59	18,550	19,100	18,250	264,590	4,987,521,500
02/05/2024	17,550	-0.45 ▼	-2.56	18,000	18,100	17,250	216,100	3,792,555,000
26/04/2024	18,000	-0.20 ▼	-1.11	18,200	18,450	17,900	170,700	3,072,600,000
25/04/2024	18,200	-0.30 ▼	-1.65	18,500	18,550	18,000	197,930	3,602,326,000
24/04/2024	18,500	0.80 ▲	4.32	17,700	18,700	17,900	297,330	5,500,605,000
23/04/2024	17,700	-1.30 ▼	-7.34	19,000	19,100	17,700	342,830	6,068,091,000
22/04/2024	19,000	0.70 ▲	3.68	18,300	19,350	18,200	291,270	5,534,130,000
19/04/2024	18,300	-1.35 ▼	-7.38	19,650	19,350	18,300	626,170	11,458,911,000
17/04/2024	19,650	-0.85 ▼	-4.33	20,500	20,900	19,650	293,060	5,758,629,000
16/04/2024	20,500	0.35 ▲	1.71	20,150	20,500	18,850	429,490	8,804,545,000
15/04/2024	20,150	-1.50 ▼	-7.44	21,650	22,450	20,150	547,540	11,032,931,000
12/04/2024	21,650	0.70 ▲	3.23	20,950	21,700	20,850	227,760	4,931,004,000
11/04/2024	20,950	0.25 ▲	1.19	20,700	21,000	20,200	143,450	3,005,277,500
10/04/2024	20,700	-0.35 ▼	-1.69	21,050	21,100	20,600	126,390	2,616,273,000
09/04/2024	21,050	0.80 ▲	3.80	20,250	21,050	20,300	180,090	3,790,894,500
08/04/2024	20,250	-0.25 ▼	-1.23	20,500	20,750	20,100	227,980	4,616,595,000
05/04/2024	20,750	-0.55 ▼	-2.65	21,300	20,900	20,500	201,930	4,190,047,500
04/04/2024	21,300	-0.50 ▼	-2.35	21,800	21,800	21,000	260,470	5,548,011,000
03/04/2024	21,800	-0.50 ▼	-2.29	22,300	23,000	21,700	338,980	7,389,764,000
02/04/2024	22,300	0.15 ▲	0.67	22,150	22,300	21,750	187,820	4,188,386,000
01/04/2024	22,150	-0.15 ▼	-0.68	22,300	22,500	21,700	196,560	4,353,804,000
29/03/2024	22,300	-0.35 ▼	-1.57	22,650	22,750	22,150	238,810	5,325,463,000
28/03/2024	22,650	1.45 ▲	6.40	21,200	22,650	21,450	593,930	13,452,514,500
27/03/2024	21,200	0.10 ▲	0.47	21,100	21,400	21,050	141,080	2,990,896,000
26/03/2024	21,100	0.35 ▲	1.66	20,750	21,150	20,400	124,470	2,626,317,000
25/03/2024	20,750	-0.35 ▼	-1.69	21,100	21,350	20,650	195,080	4,047,910,000
22/03/2024	21,100	0.30 ▲	1.42	20,800	21,500	20,750	369,570	7,797,927,000
21/03/2024	20,800	0.05 ▲	0.24	20,750	21,500	20,550	296,630	6,169,904,000
20/03/2024	20,750	0.50 ▲	2.41	20,250	20,900	20,100	193,540	4,015,955,000
19/03/2024	20,250	0.10 ▲	0.49	20,150	20,500	19,900	208,490	4,221,922,500
18/03/2024	20,150	-1.35 ▼	-6.70	21,500	21,650	20,000	676,380	13,629,057,000
15/03/2024	21,500	0.15 ▲	0.70	21,350	21,500	20,700	301,550	6,483,325,000
14/03/2024	21,350	-0.45 ▼	-2.11	21,800	22,000	21,100	384,770	8,214,839,500
13/03/2024	21,800	0.90 ▲	4.13	20,900	21,900	20,700	389,450	8,490,010,000
12/03/2024	20,900	-0.30 ▼	-1.44	21,200	21,250	20,500	289,610	6,052,849,000
11/03/2024	21,200	0.20 ▲	0.94	21,000	21,600	20,500	308,490	6,539,988,000
08/03/2024	21,000	0.60 ▲	2.86	20,400	21,350	20,500	547,570	11,498,970,000
07/03/2024	20,400	3.05 ▲	14.95	17,350	20,400	19,400	432,950	8,832,180,000
06/03/2024	18,650	-0.15 ▼	-0.80	18,800	19,400	18,600	284,980	5,314,877,000
05/03/2024	18,800	0.70 ▲	3.72	18,100	18,800	17,700	311,420	5,854,696,000
04/03/2024	18,100	0.00 ■■	0.00	18,100	18,450	17,800	185,410	3,355,921,000
01/03/2024	18,100	0.65 ▲	3.59	17,450	18,500	17,500	348,900	6,315,090,000
29/02/2024	17,450	0.15 ▲	0.86	17,300	17,800	17,300	273,880	4,779,206,000
28/02/2024	17,300	-0.10 ▼	-0.58	17,400	17,500	17,100	111,980	1,937,254,000
27/02/2024	17,400	0.10 ▲	0.57	17,300	17,650	17,150	159,750	2,779,650,000
26/02/2024	17,300	0.75 ▲	4.34	16,550	17,300	16,500	207,990	3,598,227,000
23/02/2024	16,550	-0.60 ▼	-3.63	17,150	17,300	16,150	261,900	4,334,445,000
22/02/2024	17,150	-0.25 ▼	-1.46	17,400	17,500	17,100	113,630	1,948,754,500
21/02/2024	17,400	-0.10 ▼	-0.57	17,500	17,500	17,200	87,770	1,527,198,000
20/02/2024	17,500	0.30 ▲	1.71	17,200	17,750	17,300	270,690	4,737,075,000
19/02/2024	17,200	-0.10 ▼	-0.58	17,300	17,350	16,900	171,580	2,951,176,000
16/02/2024	17,300	0.00 ■■	0.00	17,300	17,550	17,150	130,580	2,259,034,000
15/02/2024	17,300	-0.05 ▼	-0.29	17,350	17,450	17,150	119,840	2,073,232,000
07/02/2024	17,350	0.00 ■■	0.00	17,350	17,500	17,150	121,210	2,102,993,500
06/02/2024	17,350	0.10 ▲	0.58	17,250	17,650	17,100	117,660	2,041,401,000
05/02/2024	17,250	0.05 ▲	0.29	17,200	17,500	17,000	133,930	2,310,292,500
02/02/2024	17,200	0.35 ▲	2.03	16,850	17,350	17,000	370,140	6,366,408,000
01/02/2024	16,850	0.45 ▲	2.67	16,400	16,850	16,400	118,750	2,000,937,500
31/01/2024	16,400	-0.15 ▼	-0.91	16,550	17,150	16,400	262,210	4,300,244,000
30/01/2024	16,550	0.05 ▲	0.30	16,500	16,550	16,300	101,000	1,671,550,000
29/01/2024	16,500	-0.10 ▼	-0.61	16,600	16,750	16,500	52,240	861,960,000
19/01/2024	16,450	-0.05 ▼	-0.30	16,500	16,800	16,400	99,110	1,630,359,500
18/01/2024	16,500	-0.10 ▼	-0.61	16,600	16,950	16,350	150,000	2,475,000,000
17/01/2024	16,600	0.10 ▲	0.60	16,500	17,250	16,400	202,750	3,365,650,000
16/01/2024	16,500	0.30 ▲	1.82	16,200	16,500	16,050	106,100	1,750,650,000
15/01/2024	16,200	-0.40 ▼	-2.47	16,600	16,800	16,200	140,160	2,270,592,000
12/01/2024	16,600	-0.20 ▼	-1.20	16,800	16,950	16,500	159,170	2,642,222,000
11/01/2024	16,800	0.25 ▲	1.49	16,550	17,000	16,550	167,820	2,819,376,000
10/01/2024	16,550	-0.30 ▼	-1.81	16,850	16,900	16,350	166,860	2,761,533,000
09/01/2024	16,850	-0.15 ▼	-0.89	17,000	17,200	16,700	163,460	2,754,301,000
08/01/2024	17,000	0.60 ▲	3.53	16,400	17,100	16,500	366,120	6,224,040,000
05/01/2024	16,400	0.10 ▲	0.61	16,300	16,500	16,200	120,080	1,969,312,000
04/01/2024	16,300	0.25 ▲	1.53	16,050	16,600	16,050	340,960	5,557,648,000
03/01/2024	16,050	0.15 ▲	0.93	15,900	16,050	15,850	91,300	1,465,365,000
02/01/2024	15,900	-0.15 ▼	-0.94	16,050	16,450	15,900	129,880	2,065,092,000
29/12/2023	16,050	-0.05 ▼	-0.31	16,100	16,200	16,000	74,660	1,198,293,000
28/12/2023	16,100	-0.10 ▼	-0.62	16,200	16,200	16,050	96,910	1,560,251,000
27/12/2023	16,200	0.20 ▲	1.23	16,000	16,300	16,000	146,790	2,377,998,000
26/12/2023	16,000	0.10 ▲	0.63	15,900	16,100	15,850	79,630	1,274,080,000
25/12/2023	15,900	-0.05 ▼	-0.31	15,950	16,100	15,600	190,120	3,022,908,000
22/12/2023	15,950	-0.10 ▼	-0.63	16,050	16,250	15,800	123,740	1,973,653,000
21/12/2023	16,050	-0.05 ▼	-0.31	16,100	16,100	15,800	69,680	1,118,364,000
20/12/2023	16,100	0.15 ▲	0.93	15,950	16,250	15,900	83,190	1,339,359,000
19/12/2023	15,950	0.25 ▲	1.57	15,700	15,950	15,450	95,320	1,520,354,000
18/12/2023	15,700	-0.20 ▼	-1.27	15,900	15,900	15,550	103,590	1,626,363,000
15/12/2023	15,900	0.05 ▲	0.31	15,850	16,200	15,800	130,790	2,079,561,000
14/12/2023	15,850	-0.10 ▼	-0.63	15,950	16,100	15,700	105,950	1,679,307,500
13/12/2023	15,800	-0.15 ▼	-0.95	15,950	0	0	153,830	2,430,514,000
12/12/2023	15,950	-0.10 ▼	-0.63	16,050	16,250	15,950	70,620	1,126,389,000
11/12/2023	16,050	0.00 ■■	0.00	16,050	16,150	15,750	152,380	2,445,699,000
08/12/2023	16,050	-0.30 ▼	-1.87	16,350	16,400	15,800	128,890	2,068,684,500
07/12/2023	16,350	-0.45 ▼	-2.75	16,800	16,900	15,750	508,010	8,305,963,500
06/12/2023	16,800	0.20 ▲	1.19	16,600	16,850	16,500	177,080	2,974,944,000
05/12/2023	16,600	-0.05 ▼	-0.30	16,650	16,850	16,500	170,320	2,827,312,000
04/12/2023	16,650	1.00 ▲	6.01	15,650	16,700	15,900	404,170	6,729,430,500
02/12/2023	15,650	0.05 ▲	0.32	15,600	15,850	15,400	113,920	1,782,848,000
01/12/2023	15,650	0.05 ▲	0.32	15,600	15,850	15,400	113,920	1,782,848,000
30/11/2023	15,400	-0.20 ▼	-1.30	15,600	15,850	15,400	212,910	3,278,814,000
29/11/2023	15,600	0.20 ▲	1.28	15,400	15,750	15,400	159,340	2,485,704,000
28/11/2023	15,400	0.25 ▲	1.62	15,150	15,400	14,850	141,380	2,177,252,000
27/11/2023	15,150	-0.35 ▼	-2.31	15,500	15,500	15,100	85,760	1,299,264,000
24/11/2023	15,500	0.70 ▲	4.52	14,800	15,500	14,400	304,710	4,723,005,000
23/11/2023	14,800	-1.10 ▼	-7.43	15,900	16,200	14,800	223,310	3,304,988,000
22/11/2023	15,900	0.25 ▲	1.57	15,650	15,900	15,500	190,530	3,029,427,000
21/11/2023	15,650	0.15 ▲	0.96	15,500	15,900	15,500	176,280	2,758,782,000
20/11/2023	15,500	0.50 ▲	3.23	15,000	15,800	14,550	233,370	3,617,235,000
17/11/2023	15,000	-0.45 ▼	-3.00	15,450	15,550	14,800	283,810	4,257,150,000
16/11/2023	15,450	0.45 ▲	2.91	15,000	15,450	14,850	149,200	2,305,140,000
15/11/2023	15,000	0.05 ▲	0.33	14,950	15,600	15,000	219,540	3,293,100,000
14/11/2023	14,950	0.15 ▲	1.00	14,800	15,350	14,900	224,780	3,360,461,000
13/11/2023	14,800	-0.10 ▼	-0.68	14,900	15,200	14,600	172,550	2,553,740,000
10/11/2023	14,900	-0.05 ▼	-0.34	14,950	15,500	14,550	257,150	3,831,535,000
09/11/2023	14,950	0.50 ▲	3.34	14,450	15,300	14,750	276,300	4,130,685,000
08/11/2023	14,450	0.90 ▲	6.23	13,550	14,450	13,400	266,350	3,848,757,500
07/11/2023	13,550	-0.15 ▼	-1.11	13,700	13,950	13,400	133,140	1,804,047,000
06/11/2023	13,700	0.25 ▲	1.82	13,450	13,850	13,200	106,120	1,453,844,000
03/11/2023	13,450	0.05 ▲	0.37	13,400	13,700	13,250	211,190	2,840,505,500
02/11/2023	13,400	0.85 ▲	6.34	12,550	13,400	12,700	184,700	2,474,980,000
01/11/2023	12,550	0.80 ▲	6.37	11,750	12,550	11,400	187,190	2,349,234,500
31/10/2023	12,550	0.05 ▲	0.40	12,500	12,800	12,550	8,240	103,412,000
30/10/2023	12,500	-0.60 ▼	-4.80	13,100	13,350	12,500	102,480	1,281,000,000
27/10/2023	13,100	-0.05 ▼	-0.38	13,150	13,450	12,450	148,490	1,945,219,000
26/10/2023	13,150	-0.95 ▼	-7.22	14,100	13,700	13,150	282,330	3,712,639,500
25/10/2023	14,100	-0.20 ▼	-1.42	14,300	14,600	14,100	134,510	1,896,591,000
24/10/2023	14,300	0.30 ▲	2.10	14,000	14,300	13,850	116,070	1,659,801,000
23/10/2023	14,000	-0.60 ▼	-4.29	14,600	14,650	13,800	169,310	2,370,340,000
20/10/2023	14,600	0.65 ▲	4.45	13,950	14,700	13,100	290,160	4,236,336,000
19/10/2023	13,950	-1.00 ▼	-7.17	14,950	15,000	13,950	303,610	4,235,359,500
18/10/2023	14,950	-0.60 ▼	-4.01	15,550	15,850	14,500	425,750	6,364,962,500
17/10/2023	15,550	-1.15 ▼	-7.40	16,700	16,900	15,550	241,380	3,753,459,000
16/10/2023	16,700	-0.25 ▼	-1.50	16,950	17,100	16,500	161,230	2,692,541,000
13/10/2023	16,950	-0.35 ▼	-2.06	17,300	17,400	16,550	238,320	4,039,524,000
12/10/2023	17,300	-0.20 ▼	-1.16	17,500	17,750	17,200	172,230	2,979,579,000
11/10/2023	17,500	0.95 ▲	5.43	16,550	17,500	16,500	276,510	4,838,925,000
10/10/2023	16,550	0.25 ▲	1.51	16,300	16,800	16,500	250,240	4,141,472,000
09/10/2023	16,300	0.20 ▲	1.23	16,100	16,500	16,100	156,550	2,551,765,000
06/10/2023	16,100	0.30 ▲	1.86	15,800	16,500	15,350	167,510	2,696,911,000
05/10/2023	15,800	-0.70 ▼	-4.43	16,500	16,850	15,550	161,510	2,551,858,000
04/10/2023	16,500	0.60 ▲	3.64	15,900	17,000	15,150	253,220	4,178,130,000
03/10/2023	16,550	-1.20 ▼	-7.25	17,750	17,600	16,550	382,230	6,325,906,500
02/10/2023	17,750	0.40 ▲	2.25	17,350	18,000	17,300	162,900	2,891,475,000
29/09/2023	17,350	-0.25 ▼	-1.44	17,600	18,000	17,350	159,330	2,764,375,500
28/09/2023	17,600	0.30 ▲	1.70	17,300	18,100	17,200	281,900	4,961,440,000
27/09/2023	17,300	1.10 ▲	6.36	16,200	17,300	16,100	277,030	4,792,619,000
26/09/2023	16,200	-0.55 ▼	-3.40	16,750	17,750	16,100	395,750	6,411,150,000
22/09/2023	18,000	-1.35 ▼	-7.50	19,350	18,900	18,000	530,520	9,549,360,000
21/09/2023	19,350	-0.95 ▼	-4.91	20,300	20,400	19,250	225,510	4,363,618,500
20/09/2023	20,300	0.90 ▲	4.43	19,400	20,400	19,400	255,530	5,187,259,000
19/09/2023	19,400	0.00 ■■	0.00	19,400	19,650	18,850	153,130	2,970,722,000
18/09/2023	19,400	0.15 ▲	0.77	19,250	19,700	18,750	176,650	3,427,010,000
15/09/2023	19,400	-0.30 ▼	-1.55	19,700	19,700	19,300	63,710	1,235,974,000
14/09/2023	19,700	0.50 ▲	2.54	19,200	20,000	19,100	282,670	5,568,599,000
13/09/2023	19,200	0.05 ▲	0.26	19,150	20,050	18,900	304,870	5,853,504,000
12/09/2023	19,150	1.25 ▲	6.53	17,900	19,150	17,850	367,890	7,045,093,500
11/09/2023	17,900	0.20 ▲	1.12	17,700	18,650	17,850	366,280	6,556,412,000
08/09/2023	17,700	-0.10 ▼	-0.56	17,800	17,950	17,500	145,060	2,567,562,000
07/09/2023	17,800	0.05 ▲	0.28	17,750	17,950	17,600	175,690	3,127,282,000
06/09/2023	17,750	0.40 ▲	2.25	17,350	18,200	17,100	254,570	4,518,617,500
05/09/2023	17,350	0.00 ■■	0.00	17,350	17,700	17,150	192,340	3,337,099,000
31/08/2023	17,350	0.05 ▲	0.29	17,300	17,900	17,200	205,930	3,572,885,500
30/08/2023	17,300	0.80 ▲	4.62	16,500	17,500	16,400	411,730	7,122,929,000
29/08/2023	16,500	0.45 ▲	2.73	16,050	16,700	16,100	305,950	5,048,175,000
28/08/2023	16,050	0.35 ▲	2.18	15,700	16,100	15,700	200,610	3,219,790,500
25/08/2023	15,700	0.25 ▲	1.59	15,450	15,950	15,450	205,970	3,233,729,000
24/08/2023	15,450	0.45 ▲	2.91	15,000	15,450	14,800	164,750	2,545,387,500
23/08/2023	15,000	-0.20 ▼	-1.33	15,200	15,500	14,950	92,130	1,381,950,000
22/08/2023	15,200	0.20 ▲	1.32	15,000	15,250	13,950	317,450	4,825,240,000
21/08/2023	15,000	-0.30 ▼	-2.00	15,300	15,500	14,700	171,430	2,571,450,000
18/08/2023	15,300	-1.10 ▼	-7.19	16,400	16,350	15,300	337,700	5,166,810,000
17/08/2023	16,400	0.20 ▲	1.22	16,200	16,900	16,150	266,800	4,375,520,000
16/08/2023	16,200	-0.05 ▼	-0.31	16,250	16,300	16,000	163,410	2,647,242,000
15/08/2023	16,250	-0.25 ▼	-1.54	16,500	16,550	16,200	136,880	2,224,300,000
14/08/2023	16,500	0.50 ▲	3.03	16,000	16,700	15,950	272,260	4,492,290,000
11/08/2023	16,000	0.45 ▲	2.81	15,550	16,150	15,500	287,710	4,603,360,000
10/08/2023	15,550	-0.10 ▼	-0.64	15,650	15,800	15,550	175,970	2,736,333,500
09/08/2023	15,650	-0.30 ▼	-1.92	15,950	15,900	15,550	190,830	2,986,489,500
08/08/2023	15,950	-0.20 ▼	-1.25	16,150	16,250	15,850	140,740	2,244,803,000
07/08/2023	16,150	0.50 ▲	3.10	15,650	16,300	15,800	279,280	4,510,372,000
04/08/2023	15,650	0.25 ▲	1.60	15,400	15,700	15,300	208,030	3,255,669,500
03/08/2023	15,400	0.15 ▲	0.97	15,250	15,650	15,150	198,920	3,063,368,000
02/08/2023	15,250	0.05 ▲	0.33	15,200	15,300	15,100	133,360	2,033,740,000
01/08/2023	15,200	-0.40 ▼	-2.63	15,600	15,750	15,200	199,180	3,027,536,000
31/07/2023	15,600	0.05 ▲	0.32	15,550	15,850	15,400	174,340	2,719,704,000
28/07/2023	15,550	0.40 ▲	2.57	15,150	15,650	15,200	251,470	3,910,358,500
27/07/2023	15,150	-0.15 ▼	-0.99	15,300	15,450	15,100	230,870	3,497,680,500
26/07/2023	15,300	-0.10 ▼	-0.65	15,400	15,550	15,150	190,470	2,914,191,000
25/07/2023	15,400	-0.25 ▼	-1.62	15,650	15,700	15,350	212,580	3,273,732,000
24/07/2023	15,650	0.05 ▲	0.32	15,600	15,950	15,400	220,500	3,450,825,000
21/07/2023	15,600	0.60 ▲	3.85	15,000	15,650	14,850	421,780	6,579,768,000
20/07/2023	15,000	0.05 ▲	0.33	14,950	15,000	14,600	237,850	3,567,750,000
19/07/2023	14,950	-0.15 ▼	-1.00	15,100	15,250	14,950	249,430	3,728,978,500
18/07/2023	15,100	-0.20 ▼	-1.32	15,300	15,400	15,100	131,780	1,989,878,000
17/07/2023	15,300	0.10 ▲	0.65	15,200	15,450	15,100	174,260	2,666,178,000
14/07/2023	15,200	0.00 ■■	0.00	15,200	15,350	14,800	303,050	4,606,360,000
13/07/2023	15,200	0.05 ▲	0.33	15,150	15,300	15,150	111,470	1,694,344,000
12/07/2023	15,150	0.20 ▲	1.32	14,950	15,450	14,950	231,460	3,506,619,000
11/07/2023	14,950	-0.10 ▼	-0.67	15,050	15,300	14,850	227,200	3,396,640,000
10/07/2023	15,050	0.25 ▲	1.66	14,800	15,200	14,850	210,920	3,174,346,000
07/07/2023	14,800	0.15 ▲	1.01	14,650	14,800	14,300	103,560	1,532,688,000
06/07/2023	14,650	0.00 ■■	0.00	14,650	15,000	14,200	287,940	4,218,321,000
05/07/2023	14,650	-0.35 ▼	-2.39	15,000	15,150	14,650	150,570	2,205,850,500
04/07/2023	15,000	0.80 ▲	5.33	14,200	15,000	14,150	249,730	3,745,950,000
03/07/2023	14,200	0.05 ▲	0.35	14,150	14,450	14,100	71,950	1,021,690,000
30/06/2023	14,150	0.15 ▲	1.06	14,000	14,350	13,850	158,690	2,245,463,500
29/06/2023	14,000	-0.75 ▼	-5.36	14,750	14,650	14,000	245,580	3,438,120,000
28/06/2023	14,750	-0.15 ▼	-1.02	14,900	14,950	14,600	182,030	2,684,942,500
27/06/2023	14,900	-0.10 ▼	-0.67	15,000	15,200	14,700	150,710	2,245,579,000
26/06/2023	15,000	0.05 ▲	0.33	14,950	15,000	14,000	337,360	5,060,400,000
23/06/2023	14,950	0.65 ▲	4.35	14,300	15,250	14,050	318,850	4,766,807,500
22/06/2023	14,300	0.30 ▲	2.10	14,000	14,650	14,200	390,950	5,590,585,000
21/06/2023	14,000	0.90 ▲	6.43	13,100	14,000	13,250	377,080	5,279,120,000
20/06/2023	13,100	0.20 ▲	1.53	12,900	13,100	12,850	153,950	2,016,745,000
19/06/2023	12,900	0.05 ▲	0.39	12,850	13,000	12,700	93,020	1,199,958,000
16/06/2023	13,200	0.60 ▲	4.55	12,600	13,350	12,800	268,870	3,549,084,000
15/06/2023	12,600	-0.10 ▼	-0.79	12,700	12,700	12,400	105,350	1,327,410,000
14/06/2023	12,700	-0.10 ▼	-0.79	12,800	12,950	12,700	120,240	1,527,048,000
13/06/2023	12,800	0.20 ▲	1.56	12,600	12,950	12,600	149,000	1,907,200,000
12/06/2023	12,600	-0.20 ▼	-1.59	12,800	12,900	12,350	135,710	1,709,946,000
09/06/2023	12,800	0.25 ▲	1.95	12,550	12,800	12,100	221,480	2,834,944,000
08/06/2023	12,550	-0.70 ▼	-5.58	13,250	13,250	12,550	285,580	3,584,029,000
07/06/2023	13,250	-0.10 ▼	-0.75	13,350	13,450	13,050	205,010	2,716,382,500
06/06/2023	13,350	0.25 ▲	1.87	13,100	13,500	12,850	190,710	2,545,978,500
05/06/2023	13,100	0.00 ■■	0.00	13,100	13,600	13,050	180,320	2,362,192,000
02/06/2023	13,100	0.10 ▲	0.76	13,000	13,250	13,000	168,720	2,210,232,000
01/06/2023	13,000	0.00 ■■	0.00	13,000	13,300	12,800	187,680	2,439,840,000
31/05/2023	13,000	-0.15 ▼	-1.15	13,150	13,300	12,900	163,040	2,119,520,000
30/05/2023	13,150	0.15 ▲	1.14	13,000	13,500	12,800	217,300	2,857,495,000
29/05/2023	13,000	0.30 ▲	2.31	12,700	13,100	12,750	145,810	1,895,530,000
26/05/2023	12,700	0.00 ■■	0.00	12,700	12,850	12,600	146,780	1,864,106,000
25/05/2023	12,700	-0.35 ▼	-2.76	13,050	13,150	12,600	162,720	2,066,544,000
24/05/2023	13,050	0.60 ▲	4.60	12,450	13,250	12,400	317,880	4,148,334,000
23/05/2023	12,450	-0.10 ▼	-0.80	12,550	12,800	12,350	165,740	2,063,463,000
22/05/2023	12,550	0.05 ▲	0.40	12,500	12,750	12,450	155,930	1,956,921,500
19/05/2023	12,500	0.10 ▲	0.80	12,400	12,700	12,150	131,990	1,649,875,000
18/05/2023	12,400	0.25 ▲	2.02	12,150	12,700	12,150	236,940	2,938,056,000
17/05/2023	12,150	-0.10 ▼	-0.82	12,250	12,550	12,100	215,930	2,623,549,500
16/05/2023	12,250	-0.05 ▼	-0.41	12,300	12,450	12,150	110,750	1,356,687,500
15/05/2023	12,300	-0.15 ▼	-1.22	12,450	12,800	12,300	172,650	2,123,595,000
12/05/2023	12,450	0.35 ▲	2.81	12,100	12,450	11,950	212,010	2,639,524,500
11/05/2023	12,100	-0.05 ▼	-0.41	12,150	12,400	12,000	179,300	2,169,530,000
10/05/2023	12,150	-0.05 ▼	-0.41	12,200	12,500	12,000	220,900	2,683,935,000
09/05/2023	12,200	0.00 ■■	0.00	12,200	12,350	11,900	117,560	1,434,232,000
08/05/2023	12,200	0.05 ▲	0.41	12,150	12,550	12,150	210,710	2,570,662,000
05/05/2023	12,150	-0.15 ▼	-1.23	12,300	12,500	11,850	173,250	2,104,987,500
04/05/2023	12,300	0.80 ▲	6.50	11,500	12,300	11,350	301,010	3,702,423,000
28/04/2023	11,500	-0.05 ▼	-0.43	11,550	11,700	11,250	165,150	1,899,225,000
27/04/2023	11,550	-0.25 ▼	-2.16	11,800	11,750	11,450	111,060	1,282,743,000
26/04/2023	11,800	0.50 ▲	4.24	11,300	11,900	11,050	187,060	2,207,308,000
25/04/2023	11,300	-0.80 ▼	-7.08	12,100	12,300	11,300	362,870	4,100,431,000
24/04/2023	12,100	0.40 ▲	3.31	11,700	12,350	11,500	314,020	3,799,642,000
21/04/2023	11,700	0.75 ▲	6.41	10,950	11,700	10,950	396,160	4,635,072,000
20/04/2023	10,950	0.15 ▲	1.37	10,800	11,250	10,800	238,660	2,613,327,000
19/04/2023	10,800	0.70 ▲	6.48	10,100	10,800	10,200	516,660	5,579,928,000
18/04/2023	10,100	0.32 ▲	3.17	9,780	10,150	9,700	162,470	1,640,947,000
17/04/2023	9,780	0.28 ▲	2.86	9,500	9,780	9,480	76,130	744,551,400
14/04/2023	9,500	-0.08 ▼	-0.84	9,580	9,760	9,480	102,580	974,510,000
13/04/2023	9,580	-0.22 ▼	-2.30	9,800	9,890	9,580	121,900	1,167,802,000
12/04/2023	9,800	-0.30 ▼	-3.06	10,100	10,200	9,800	169,920	1,665,216,000
11/04/2023	10,100	0.00 ■■	0.00	10,100	10,150	9,810	133,900	1,352,390,000
10/04/2023	10,100	0.05 ▲	0.50	10,050	10,500	10,000	150,730	1,522,373,000
07/04/2023	10,050	0.45 ▲	4.48	9,600	10,050	9,550	187,470	1,884,073,500
06/04/2023	9,600	-0.50 ▼	-5.21	10,100	10,400	9,600	233,920	2,245,632,000
05/04/2023	10,100	0.20 ▲	1.98	9,900	10,200	9,880	198,500	2,004,850,000
04/04/2023	9,900	0.17 ▲	1.72	9,730	9,940	9,600	208,390	2,063,061,000
03/04/2023	9,730	0.34 ▲	3.49	9,390	9,800	9,660	165,990	1,615,082,700
31/03/2023	9,390	0.49 ▲	5.22	8,900	9,400	8,810	272,670	2,560,371,300
30/03/2023	8,900	0.21 ▲	2.36	8,690	9,200	8,800	201,230	1,790,947,000
29/03/2023	8,690	0.19 ▲	2.19	8,500	8,700	8,400	127,990	1,112,233,100
28/03/2023	8,500	-0.06 ▼	-0.71	8,560	8,650	8,450	81,930	696,405,000
27/03/2023	8,560	1.54 ▲	17.99	7,020	8,600	8,150	169,920	1,454,515,200
24/03/2023	8,200	1.03 ▲	12.56	7,170	8,300	8,170	82,240	674,368,000
22/03/2023	8,010	-0.02 ▼	-0.25	8,030	8,100	8,010	29,740	238,217,400
21/03/2023	8,030	0.13 ▲	1.62	7,900	8,030	7,890	25,790	207,093,700
20/03/2023	7,900	-0.19 ▼	-2.41	8,090	8,130	7,900	47,820	377,778,000
17/03/2023	8,090	-0.01 ▼	-0.12	8,100	8,300	8,080	53,160	430,064,400
16/03/2023	8,100	-0.03 ▼	-0.37	8,130	8,160	8,000	84,670	685,827,000
15/03/2023	8,130	0.53 ▲	6.52	7,600	8,130	7,720	134,480	1,093,322,400
14/03/2023	7,600	-0.16 ▼	-2.11	7,760	7,800	7,510	39,420	299,592,000
13/03/2023	7,760	-0.11 ▼	-1.42	7,870	7,800	7,650	27,000	209,520,000
10/03/2023	7,870	-0.08 ▼	-1.02	7,950	7,950	7,840	21,290	167,552,300
09/03/2023	7,950	0.09 ▲	1.13	7,860	7,950	7,860	48,250	383,587,500
08/03/2023	7,860	0.06 ▲	0.76	7,800	7,860	7,710	21,870	171,898,200
07/03/2023	7,800	0.00 ■■	0.00	7,800	7,900	7,700	42,530	331,734,000
06/03/2023	7,800	0.08 ▲	1.03	7,720	7,900	7,750	16,540	129,012,000
03/03/2023	7,720	-0.13 ▼	-1.68	7,850	7,920	7,720	17,800	137,416,000
02/03/2023	7,850	-0.05 ▼	-0.64	7,900	8,000	7,800	13,860	108,801,000
01/03/2023	7,900	0.19 ▲	2.41	7,710	7,900	7,670	33,480	264,492,000
28/02/2023	7,710	0.01 ▲	0.13	7,700	7,900	7,600	19,570	150,884,700
27/02/2023	7,700	-0.05 ▼	-0.65	7,750	7,800	7,650	38,460	296,142,000
24/02/2023	7,750	-0.15 ▼	-1.94	7,900	7,940	7,730	25,690	199,097,500
23/02/2023	7,900	0.00 ■■	0.00	7,900	7,900	7,690	46,350	366,165,000
22/02/2023	7,900	-0.30 ▼	-3.80	8,200	8,140	7,900	45,010	355,579,000
21/02/2023	8,200	-0.09 ▼	-1.10	8,290	8,400	8,200	49,770	408,114,000
20/02/2023	8,290	0.49 ▲	5.91	7,800	8,300	7,850	66,080	547,803,200
17/02/2023	7,800	-0.01 ▼	-0.13	7,810	7,890	7,700	23,650	184,470,000
16/02/2023	7,810	0.11 ▲	1.41	7,700	7,900	7,680	23,570	184,081,700
15/02/2023	7,700	0.17 ▲	2.21	7,530	7,790	7,600	28,100	216,370,000
14/02/2023	7,530	0.18 ▲	2.39	7,350	7,600	7,350	27,800	209,334,000
13/02/2023	7,350	-0.52 ▼	-7.07	7,870	7,870	7,330	75,530	555,145,500
10/02/2023	7,870	-0.13 ▼	-1.65	8,000	8,000	7,850	25,000	196,750,000
09/02/2023	8,000	-0.05 ▼	-0.63	8,050	8,120	8,000	15,120	120,960,000
08/02/2023	8,050	0.06 ▲	0.75	7,990	8,100	7,800	38,790	312,259,500
07/02/2023	7,990	-0.09 ▼	-1.13	8,080	8,250	7,900	35,380	282,686,200
06/02/2023	8,080	0.02 ▲	0.25	8,060	8,100	7,970	28,040	226,563,200
03/02/2023	8,060	-0.03 ▼	-0.37	8,090	8,220	7,970	58,150	468,689,000
02/02/2023	8,090	-0.12 ▼	-1.48	8,210	8,330	8,000	53,620	433,785,800
01/02/2023	8,210	-0.29 ▼	-3.53	8,500	8,650	8,200	115,640	949,404,400
31/01/2023	8,500	0.04 ▲	0.47	8,460	8,500	8,410	80,410	683,485,000
30/01/2023	8,460	0.01 ▲	0.12	8,450	8,570	8,350	73,720	623,671,200
27/01/2023	8,450	0.06 ▲	0.71	8,390	8,650	8,410	69,180	584,571,000
19/01/2023	8,390	0.15 ▲	1.79	8,240	8,500	8,240	55,170	462,876,300
18/01/2023	8,240	0.00 ■■	0.00	8,240	8,300	8,170	34,780	286,587,200
17/01/2023	8,240	0.24 ▲	2.91	8,000	8,260	8,000	70,490	580,837,600
16/01/2023	8,000	-0.05 ▼	-0.63	8,050	8,100	7,910	29,660	237,280,000
13/01/2023	8,050	0.06 ▲	0.75	7,990	8,190	7,930	70,610	568,410,500
12/01/2023	7,990	-0.05 ▼	-0.63	8,040	8,110	7,930	29,150	232,908,500
11/01/2023	8,040	0.24 ▲	2.99	7,800	8,120	7,810	38,800	311,952,000
10/01/2023	7,800	-0.13 ▼	-1.67	7,930	7,980	7,730	32,060	250,068,000
09/01/2023	7,930	-0.07 ▼	-0.88	8,000	8,170	7,910	15,240	120,853,200
06/01/2023	8,000	0.00 ■■	0.00	8,000	8,120	7,990	79,050	632,400,000
05/01/2023	8,000	0.00 ■■	0.00	8,000	8,100	7,690	52,340	418,720,000
04/01/2023	8,000	0.00 ■■	0.00	8,000	8,100	7,950	45,590	364,720,000
03/01/2023	8,000	0.50 ▲	6.25	7,500	8,000	7,450	54,710	437,680,000
30/12/2022	7,500	0.00 ■■	0.00	7,500	7,600	7,500	14,900	111,750,000
29/12/2022	7,500	-0.08 ▼	-1.07	7,580	7,630	7,500	20,860	156,450,000
28/12/2022	7,580	-0.12 ▼	-1.58	7,700	7,690	7,510	19,230	145,763,400
27/12/2022	7,670	0.37 ▲	4.82	7,300	7,670	7,290	35,040	268,756,800
26/12/2022	7,300	-0.50 ▼	-6.85	7,800	7,850	7,270	39,080	285,284,000
23/12/2022	7,800	0.05 ▲	0.64	7,750	7,850	7,650	29,300	228,540,000
22/12/2022	7,750	0.05 ▲	0.65	7,700	7,900	7,600	42,480	329,220,000
21/12/2022	7,700	-0.48 ▼	-6.23	8,180	8,210	7,610	75,680	582,736,000
20/12/2022	8,180	-0.42 ▼	-5.13	8,600	8,550	8,050	87,620	716,731,600
19/12/2022	8,600	0.04 ▲	0.47	8,560	9,000	8,530	100,520	864,472,000
15/12/2022	8,530	0.03 ▲	0.35	8,500	8,650	8,400	71,430	609,297,900
14/12/2022	8,500	-0.05 ▼	-0.59	8,550	8,900	8,500	54,210	460,785,000
13/12/2022	8,550	0.37 ▲	4.33	8,180	8,550	8,110	51,750	442,462,500
12/12/2022	8,180	-0.22 ▼	-2.69	8,400	8,690	8,010	86,160	704,788,800
11/12/2022	8,400	0.01 ▲	0.12	8,390	8,490	8,190	52,830	443,772,000
09/12/2022	8,400	0.01 ▲	0.12	8,390	8,490	8,190	52,830	443,772,000
08/12/2022	8,390	0.54 ▲	6.44	7,850	8,390	8,050	101,550	852,004,500
07/12/2022	7,850	-0.57 ▼	-7.26	8,420	8,420	7,840	86,740	680,909,000
06/12/2022	8,420	-0.63 ▼	-7.48	9,050	9,050	8,420	123,780	1,042,227,600
05/12/2022	9,050	0.37 ▲	4.09	8,680	9,270	8,980	107,200	970,160,000
04/12/2022	8,680	0.54 ▲	6.22	8,140	8,680	8,010	111,200	965,216,000
02/12/2022	8,680	0.54 ▲	6.22	8,140	8,680	8,010	111,200	965,216,000
01/12/2022	8,140	0.04 ▲	0.49	8,100	8,490	8,100	99,600	810,744,000
30/11/2022	8,100	0.10 ▲	1.23	8,000	8,170	7,800	84,630	685,503,000
29/11/2022	8,000	0.30 ▲	3.75	7,700	8,180	7,680	102,330	818,640,000
28/11/2022	7,700	0.50 ▲	6.49	7,200	7,700	7,410	81,510	627,627,000
27/11/2022	7,200	0.47 ▲	6.53	6,730	7,200	6,790	57,330	412,776,000
25/11/2022	7,200	0.47 ▲	6.53	6,730	7,200	6,790	57,330	412,776,000
24/11/2022	6,730	-0.12 ▼	-1.78	6,850	6,890	6,510	27,280	183,594,400
23/11/2022	6,850	-0.12 ▼	-1.75	6,970	7,150	6,840	19,950	136,657,500
22/11/2022	6,970	0.14 ▲	2.01	6,830	7,200	6,710	58,500	407,745,000
21/11/2022	6,830	0.04 ▲	0.59	6,790	7,200	6,800	35,850	244,855,500
20/11/2022	6,790	0.63 ▲	9.28	6,160	6,880	6,400	45,770	310,778,300
18/11/2022	6,790	0.63 ▲	9.28	6,160	6,880	6,400	45,770	310,778,300
17/11/2022	6,520	0.36 ▲	5.52	6,160	6,520	6,350	45,420	296,138,400
16/11/2022	6,160	0.40 ▲	6.49	5,760	6,160	5,360	62,660	385,985,600
15/11/2022	5,760	-0.43 ▼	-7.47	6,190	6,200	5,760	37,100	213,696,000
14/11/2022	6,190	-0.35 ▼	-5.65	6,540	6,580	6,090	31,240	193,375,600
13/11/2022	6,540	0.02 ▲	0.31	6,520	6,850	6,540	42,680	279,127,200
11/11/2022	6,540	0.02 ▲	0.31	6,520	6,850	6,540	42,680	279,127,200
10/11/2022	6,520	-0.49 ▼	-7.52	7,010	7,120	6,520	57,580	375,421,600
09/11/2022	7,010	0.09 ▲	1.28	6,920	7,300	7,010	22,840	160,108,400
08/11/2022	7,050	0.13 ▲	1.84	6,920	7,100	6,550	24,900	175,545,000
07/11/2022	6,920	-0.28 ▼	-4.05	7,200	7,490	6,900	38,570	266,904,400
06/11/2022	7,200	-0.38 ▼	-5.28	7,580	7,650	7,100	30,780	221,616,000
04/11/2022	7,200	-0.38 ▼	-5.28	7,580	7,650	7,100	30,780	221,616,000
03/11/2022	7,580	-0.32 ▼	-4.22	7,900	8,000	7,460	38,180	289,404,400
02/11/2022	7,900	-0.01 ▼	-0.13	7,910	8,200	7,870	24,270	191,733,000
01/11/2022	7,910	0.28 ▲	3.54	7,630	8,000	7,640	33,810	267,437,100
31/10/2022	7,630	0.03 ▲	0.39	7,600	7,730	7,300	27,230	207,764,900
28/10/2022	7,600	0.09 ▲	1.18	7,510	7,800	7,580	27,590	209,684,000
27/10/2022	7,510	0.49 ▲	6.52	7,020	7,510	6,840	36,640	275,166,400
26/10/2022	7,020	-0.15 ▼	-2.14	7,170	7,280	7,020	18,540	130,150,800
25/10/2022	7,020	-0.15 ▼	-2.14	7,170	7,370	6,720	55,420	389,048,400
24/10/2022	7,170	-0.53 ▼	-7.39	7,700	7,800	7,170	46,640	334,408,800
21/10/2022	7,700	-0.55 ▼	-7.14	8,250	8,270	7,700	41,820	322,014,000
20/10/2022	8,250	-0.15 ▼	-1.82	8,400	8,400	8,170	12,450	102,712,500
19/10/2022	8,400	-0.10 ▼	-1.19	8,500	8,650	8,180	31,540	264,936,000
18/10/2022	8,500	0.16 ▲	1.88	8,340	8,700	8,490	40,390	343,315,000
17/10/2022	8,340	0.13 ▲	1.56	8,210	8,350	8,050	34,160	284,894,400
16/10/2022	8,210	0.19 ▲	2.31	8,020	8,500	8,190	50,510	414,687,100
14/10/2022	8,210	0.19 ▲	2.31	8,020	8,500	8,190	50,510	414,687,100
13/10/2022	8,020	0.02 ▲	0.25	8,000	8,190	7,940	20,530	164,650,600
12/10/2022	8,000	0.18 ▲	2.25	7,820	8,250	7,800	44,580	356,640,000
11/10/2022	7,820	-0.58 ▼	-7.42	8,400	8,500	7,820	61,670	482,259,400
07/10/2022	8,210	-0.61 ▼	-7.43	8,820	8,800	8,210	90,730	744,893,300
06/10/2022	8,820	-0.38 ▼	-4.31	9,200	9,350	8,680	28,810	254,104,200
05/10/2022	9,200	0.50 ▲	5.43	8,700	9,200	8,900	34,260	315,192,000
04/10/2022	8,700	-0.42 ▼	-4.83	9,120	9,350	8,700	37,480	326,076,000
03/10/2022	9,120	-0.68 ▼	-7.46	9,800	9,800	9,120	38,330	349,569,600
02/10/2022	9,800	0.00 ■■	0.00	9,800	9,800	9,300	52,400	513,520,000
30/09/2022	9,800	0.00 ■■	0.00	9,800	9,800	9,300	52,400	513,520,000
29/09/2022	9,800	-0.40 ▼	-4.08	10,200	10,500	9,800	33,920	332,416,000
28/09/2022	10,200	0.00 ■■	0.00	10,200	10,350	10,000	38,080	388,416,000
27/09/2022	10,200	0.00 ■■	0.00	10,200	10,350	10,050	30,030	306,306,000
26/09/2022	10,200	-0.70 ▼	-6.86	10,900	10,800	10,150	74,860	763,572,000
23/09/2022	10,900	-0.20 ▼	-1.83	11,100	11,200	10,900	31,470	343,023,000
22/09/2022	11,100	0.20 ▲	1.80	10,900	11,200	10,650	47,920	531,912,000
21/09/2022	10,900	0.05 ▲	0.46	10,850	10,950	10,650	26,560	289,504,000
20/09/2022	10,850	0.20 ▲	1.84	10,650	10,900	10,500	55,880	606,298,000
19/09/2022	10,650	-0.75 ▼	-7.04	11,400	11,450	10,650	80,870	861,265,500
16/09/2022	11,400	-0.45 ▼	-3.95	11,850	11,800	11,400	41,220	469,908,000
15/09/2022	11,850	-0.15 ▼	-1.27	12,000	12,050	11,700	26,580	314,973,000
14/09/2022	12,000	0.30 ▲	2.50	11,700	12,000	11,300	60,000	720,000,000
13/09/2022	11,700	0.05 ▲	0.43	11,650	11,900	11,500	36,700	429,390,000
12/09/2022	11,650	0.05 ▲	0.43	11,600	12,000	11,500	55,160	642,614,000
09/09/2022	11,600	0.00 ■■	0.00	11,600	11,800	11,200	62,450	724,420,000
08/09/2022	11,600	-0.20 ▼	-1.72	11,800	12,150	11,500	78,840	914,544,000
07/09/2022	11,800	-0.75 ▼	-6.36	12,550	12,550	11,800	136,040	1,605,272,000
06/09/2022	12,550	0.00 ■■	0.00	12,550	12,650	12,450	67,310	844,740,500
05/09/2022	12,550	-0.15 ▼	-1.20	12,700	12,800	12,450	63,980	802,949,000
04/09/2022	12,700	0.15 ▲	1.18	12,550	12,750	12,300	80,540	1,022,858,000
02/09/2022	12,700	0.15 ▲	1.18	12,550	12,750	12,300	80,540	1,022,858,000
01/09/2022	12,700	0.15 ▲	1.18	12,550	12,750	12,300	80,540	1,022,858,000
31/08/2022	12,700	0.15 ▲	1.18	12,550	12,750	12,300	80,540	1,022,858,000
30/08/2022	12,550	-0.20 ▼	-1.59	12,750	12,950	12,400	81,080	1,017,554,000
29/08/2022	12,750	-0.40 ▼	-3.14	13,150	12,900	12,250	198,730	2,533,807,500
28/08/2022	13,150	-0.35 ▼	-2.66	13,500	13,600	13,100	147,980	1,945,937,000
26/08/2022	13,150	-0.35 ▼	-2.66	13,500	13,600	13,100	147,980	1,945,937,000
25/08/2022	13,500	0.10 ▲	0.74	13,400	13,700	13,300	145,950	1,970,325,000
24/08/2022	13,400	-0.10 ▼	-0.75	13,500	13,650	13,350	103,410	1,385,694,000
23/08/2022	13,500	0.60 ▲	4.44	12,900	13,500	12,400	210,500	2,841,750,000
22/08/2022	12,900	0.45 ▲	3.49	12,450	13,050	12,350	235,170	3,033,693,000
21/08/2022	12,450	0.15 ▲	1.20	12,300	12,700	12,150	139,490	1,736,650,500
19/08/2022	12,450	0.15 ▲	1.20	12,300	12,700	12,150	139,490	1,736,650,500
18/08/2022	12,300	0.10 ▲	0.81	12,200	12,600	12,050	123,110	1,514,253,000
17/08/2022	12,200	-0.05 ▼	-0.41	12,250	12,400	12,150	75,620	922,564,000
16/08/2022	12,250	-0.05 ▼	-0.41	12,300	12,350	12,200	40,770	499,432,500
15/08/2022	12,300	0.20 ▲	1.63	12,100	12,350	12,150	93,990	1,156,077,000
12/08/2022	12,100	0.15 ▲	1.24	11,950	12,300	11,800	82,760	1,001,396,000
11/08/2022	11,950	-0.15 ▼	-1.26	12,100	12,500	11,800	90,700	1,083,865,000
10/08/2022	12,100	-0.10 ▼	-0.83	12,200	12,300	12,050	75,900	918,390,000
09/08/2022	12,200	0.00 ■■	0.00	12,200	12,350	12,000	95,740	1,168,028,000
08/08/2022	12,200	-0.20 ▼	-1.64	12,400	12,600	12,150	118,130	1,441,186,000
07/08/2022	12,400	0.40 ▲	3.23	12,000	12,450	11,900	122,140	1,514,536,000
05/08/2022	12,400	0.40 ▲	3.23	12,000	12,450	11,900	122,140	1,514,536,000
04/08/2022	12,000	0.00 ■■	0.00	12,000	12,400	11,900	108,940	1,307,280,000
03/08/2022	12,000	0.10 ▲	0.83	11,900	12,000	11,700	133,010	1,596,120,000
02/08/2022	11,900	0.00 ■■	0.00	11,900	12,200	11,800	136,550	1,624,945,000
01/08/2022	11,900	0.70 ▲	5.88	11,200	11,900	11,200	143,600	1,708,840,000
29/07/2022	11,200	0.00 ■■	0.00	11,200	11,400	11,100	68,900	771,680,000
28/07/2022	11,200	0.35 ▲	3.13	10,850	11,400	11,000	139,900	1,566,880,000
27/07/2022	10,850	0.35 ▲	3.23	10,500	10,900	10,500	82,030	890,025,500
26/07/2022	10,500	-0.20 ▼	-1.90	10,700	10,750	10,500	36,980	388,290,000
25/07/2022	10,700	0.00 ■■	0.00	10,700	10,950	10,450	58,930	630,551,000
24/07/2022	10,700	-0.15 ▼	-1.40	10,850	10,950	10,700	61,710	660,297,000
22/07/2022	10,700	-0.15 ▼	-1.40	10,850	10,950	10,700	61,710	660,297,000
21/07/2022	10,850	-0.05 ▼	-0.46	10,900	10,950	10,650	67,270	729,879,500
20/07/2022	10,900	0.25 ▲	2.29	10,650	11,150	10,800	87,920	958,328,000
19/07/2022	10,650	-0.25 ▼	-2.35	10,900	10,950	10,400	104,810	1,116,226,500
18/07/2022	10,900	0.00 ■■	0.00	10,900	11,200	10,800	86,290	940,561,000
17/07/2022	10,850	-0.05 ▼	-0.46	10,900	11,250	10,800	77,860	844,781,000
15/07/2022	10,850	-0.05 ▼	-0.46	10,900	11,250	10,800	77,860	844,781,000
14/07/2022	10,900	0.70 ▲	6.42	10,200	10,900	10,000	153,680	1,675,112,000
13/07/2022	10,200	0.00 ■■	0.00	10,200	10,350	10,150	76,600	781,320,000
12/07/2022	10,200	0.30 ▲	2.94	9,900	10,200	9,860	87,030	887,706,000
11/07/2022	9,900	-0.10 ▼	-1.01	10,000	10,250	9,850	38,710	383,229,000
10/07/2022	10,000	0.35 ▲	3.50	9,650	10,150	9,800	37,070	370,700,000
08/07/2022	10,000	0.35 ▲	3.50	9,650	10,150	9,800	37,070	370,700,000
07/07/2022	9,650	-0.15 ▼	-1.55	9,800	10,000	9,470	28,600	275,990,000
06/07/2022	9,800	-0.35 ▼	-3.57	10,150	10,150	9,800	46,460	455,308,000
05/07/2022	10,150	-0.25 ▼	-2.46	10,400	10,400	10,150	58,290	591,643,500
04/07/2022	10,400	0.60 ▲	5.77	9,800	10,450	9,860	100,870	1,049,048,000
03/07/2022	9,800	0.39 ▲	3.98	9,410	10,050	8,900	73,410	719,418,000
01/07/2022	9,800	0.39 ▲	3.98	9,410	10,050	8,900	73,410	719,418,000
30/06/2022	9,410	-0.57 ▼	-6.06	9,980	10,000	9,360	53,370	502,211,700
29/06/2022	9,980	0.03 ▲	0.30	9,950	10,250	9,510	54,140	540,317,200
28/06/2022	9,950	-0.05 ▼	-0.50	10,000	10,400	9,900	51,830	515,708,500
27/06/2022	10,000	0.46 ▲	4.60	9,540	10,000	9,450	42,910	429,100,000
24/06/2022	9,540	0.34 ▲	3.56	9,200	9,740	9,310	50,810	484,727,400
23/06/2022	9,200	0.08 ▲	0.87	9,120	9,300	9,020	35,090	322,828,000
22/06/2022	9,120	0.52 ▲	5.70	8,600	9,200	8,700	62,180	567,081,600
21/06/2022	8,600	-0.23 ▼	-2.67	8,830	9,200	8,420	48,840	420,024,000
20/06/2022	8,830	-0.66 ▼	-7.47	9,490	9,700	8,830	62,840	554,877,200
17/06/2022	9,490	-0.71 ▼	-7.48	10,200	10,000	9,490	77,760	737,942,400
16/06/2022	10,200	0.00 ■■	0.00	10,200	10,700	10,000	44,080	449,616,000
15/06/2022	10,200	-0.75 ▼	-7.35	10,950	11,200	10,200	61,950	631,890,000
14/06/2022	10,950	-0.50 ▼	-4.57	11,450	11,400	10,750	48,520	531,294,000
13/06/2022	11,450	-0.85 ▼	-7.42	12,300	12,150	11,450	86,060	985,387,000
12/06/2022	12,300	-0.50 ▼	-4.07	12,800	12,750	12,300	38,820	477,486,000
10/06/2022	12,300	-0.50 ▼	-4.07	12,800	12,750	12,300	38,820	477,486,000
09/06/2022	12,800	0.40 ▲	3.13	12,400	12,800	12,500	35,930	459,904,000
08/06/2022	12,400	0.40 ▲	3.23	12,000	12,600	12,150	51,490	638,476,000
07/06/2022	12,000	-0.30 ▼	-2.50	12,300	12,350	11,800	62,580	750,960,000
06/06/2022	12,300	-0.10 ▼	-0.81	12,400	12,900	12,150	51,660	635,418,000
05/06/2022	12,400	-0.30 ▼	-2.42	12,700	12,750	12,350	42,880	531,712,000
03/06/2022	12,400	-0.30 ▼	-2.42	12,700	12,750	12,350	42,880	531,712,000
02/06/2022	12,700	-0.25 ▼	-1.97	12,950	13,250	12,700	63,310	804,037,000
01/06/2022	12,950	-0.10 ▼	-0.77	13,050	13,300	12,800	47,690	617,585,500
31/05/2022	13,050	-0.25 ▼	-1.92	13,300	13,350	13,050	57,370	748,678,500
30/05/2022	13,300	0.20 ▲	1.50	13,100	13,400	13,000	42,830	569,639,000
29/05/2022	13,100	-0.05 ▼	-0.38	13,150	13,300	13,000	51,950	680,545,000
27/05/2022	13,100	-0.05 ▼	-0.38	13,150	13,300	13,000	51,950	680,545,000
26/05/2022	13,150	0.35 ▲	2.66	12,800	13,500	12,900	105,080	1,381,802,000
25/05/2022	12,800	0.50 ▲	3.91	12,300	12,850	12,250	61,530	787,584,000
24/05/2022	12,300	0.10 ▲	0.81	12,200	12,300	11,700	48,290	593,967,000
23/05/2022	12,200	-0.50 ▼	-4.10	12,700	12,950	11,900	65,520	799,344,000
22/05/2022	12,700	0.05 ▲	0.39	12,650	13,100	12,700	58,710	745,617,000
20/05/2022	12,700	0.05 ▲	0.39	12,650	13,100	12,700	58,710	745,617,000
19/05/2022	12,650	0.00 ■■	0.00	12,650	12,850	12,100	60,920	770,638,000
18/05/2022	12,650	0.15 ▲	1.19	12,500	13,200	12,600	59,720	755,458,000
17/05/2022	12,500	0.80 ▲	6.40	11,700	12,500	11,200	75,720	946,500,000
16/05/2022	11,700	0.10 ▲	0.85	11,600	12,200	11,650	56,180	657,306,000
13/05/2022	11,600	-0.85 ▼	-7.33	12,450	12,400	11,600	98,280	1,140,048,000
12/05/2022	12,450	-0.90 ▼	-7.23	13,350	13,100	12,450	59,080	735,546,000
11/05/2022	13,350	-0.15 ▼	-1.12	13,500	13,650	13,000	37,480	500,358,000
10/05/2022	13,500	0.65 ▲	4.81	12,850	13,500	12,000	101,230	1,366,605,000
09/05/2022	12,850	-0.95 ▼	-7.39	13,800	13,600	12,850	69,970	899,114,500
29/04/2022	15,300	0.10 ▲	0.65	15,200	15,450	15,000	54,690	836,757,000
28/04/2022	15,200	0.10 ▲	0.66	15,100	15,500	15,100	39,150	595,080,000
27/04/2022	15,100	0.30 ▲	1.99	14,800	15,150	14,500	37,130	560,663,000
26/04/2022	14,800	0.35 ▲	2.36	14,450	14,800	13,450	72,660	1,075,368,000
25/04/2022	14,450	-1.05 ▼	-7.27	15,500	15,850	14,450	81,800	1,182,010,000
23/04/2022	15,500	-0.10 ▼	-0.65	15,600	16,200	15,300	72,450	1,122,975,000
22/04/2022	15,500	-0.10 ▼	-0.65	15,600	16,200	15,300	72,450	1,122,975,000
21/04/2022	15,600	0.00 ■■	0.00	15,600	16,600	14,550	114,660	1,788,696,000
20/04/2022	15,600	-0.05 ▼	-0.32	15,650	16,200	15,300	86,430	1,348,308,000
19/04/2022	15,650	-1.05 ▼	-6.71	16,700	17,200	15,650	60,010	939,156,500
18/04/2022	16,700	-1.25 ▼	-7.49	17,950	17,850	16,700	137,600	2,297,920,000
16/04/2022	17,950	-0.75 ▼	-4.18	18,700	18,800	17,800	90,790	1,629,680,500
15/04/2022	17,950	-0.75 ▼	-4.18	18,700	18,800	17,800	90,790	1,629,680,500
14/04/2022	18,700	-0.30 ▼	-1.60	19,000	19,300	18,700	47,450	887,315,000
13/04/2022	19,000	0.50 ▲	2.63	18,500	19,000	17,700	99,480	1,890,120,000
12/04/2022	18,500	-1.25 ▼	-6.76	19,750	19,950	18,500	122,110	2,259,035,000
08/04/2022	19,750	-0.45 ▼	-2.28	20,200	20,450	19,700	117,690	2,324,377,500
07/04/2022	20,200	-0.55 ▼	-2.72	20,750	20,750	20,200	90,900	1,836,180,000
06/04/2022	20,750	-0.05 ▼	-0.24	20,800	21,000	20,200	98,170	2,037,027,500
05/04/2022	20,800	-0.60 ▼	-2.88	21,400	21,600	20,700	155,910	3,242,928,000
04/04/2022	21,400	1.40 ▲	6.54	20,000	21,400	20,100	247,160	5,289,224,000
01/04/2022	20,000	0.15 ▲	0.75	19,850	20,000	19,500	73,540	1,470,800,000
31/03/2022	19,850	-0.05 ▼	-0.25	19,900	20,200	19,650	63,120	1,252,932,000
30/03/2022	19,900	-0.20 ▼	-1.01	20,100	20,300	19,700	81,610	1,624,039,000
29/03/2022	20,100	0.10 ▲	0.50	20,000	20,400	20,000	69,830	1,403,583,000
28/03/2022	20,000	-0.35 ▼	-1.75	20,350	20,350	19,700	121,640	2,432,800,000
25/03/2022	20,350	-0.15 ▼	-0.74	20,500	20,700	20,350	61,310	1,247,658,500
24/03/2022	20,500	-0.20 ▼	-0.98	20,700	20,800	20,450	96,110	1,970,255,000
23/03/2022	20,700	0.05 ▲	0.24	20,650	20,900	20,650	80,600	1,668,420,000
22/03/2022	20,650	0.15 ▲	0.73	20,500	20,900	20,450	78,080	1,612,352,000
21/03/2022	20,500	0.20 ▲	0.98	20,300	20,500	20,200	92,740	1,901,170,000
18/03/2022	20,300	0.00 ■■	0.00	20,300	20,450	20,200	59,100	1,199,730,000
17/03/2022	20,300	0.25 ▲	1.23	20,050	20,350	20,100	86,180	1,749,454,000
16/03/2022	20,050	0.10 ▲	0.50	19,950	20,250	19,850	78,030	1,564,501,500
15/03/2022	19,950	0.10 ▲	0.50	19,850	20,100	19,800	80,710	1,610,164,500
14/03/2022	19,850	-0.85 ▼	-4.28	20,700	20,400	19,700	154,480	3,066,428,000
11/03/2022	20,700	-0.60 ▼	-2.90	21,300	21,300	20,550	118,270	2,448,189,000
10/03/2022	21,300	0.10 ▲	0.47	21,200	21,800	21,300	58,340	1,242,642,000
09/03/2022	21,200	-0.05 ▼	-0.24	21,250	21,850	20,900	116,020	2,459,624,000
08/03/2022	21,250	-0.25 ▼	-1.18	21,500	21,900	21,000	158,780	3,374,075,000
07/03/2022	21,500	-0.35 ▼	-1.63	21,850	21,900	21,300	123,060	2,645,790,000
06/03/2022	21,850	0.40 ▲	1.83	21,450	22,300	21,750	187,550	4,097,967,500
04/03/2022	21,850	0.40 ▲	1.83	21,450	22,300	21,750	187,550	4,097,967,500
03/03/2022	21,450	0.40 ▲	1.86	21,050	21,500	20,800	175,320	3,760,614,000
02/03/2022	21,050	-0.25 ▼	-1.19	21,300	21,400	20,800	129,090	2,717,344,500
01/03/2022	21,300	0.20 ▲	0.94	21,100	21,450	20,850	104,270	2,220,951,000
28/02/2022	21,100	-0.20 ▼	-0.95	21,300	21,600	21,000	100,120	2,112,532,000
27/02/2022	21,300	0.70 ▲	3.29	20,600	21,450	20,800	122,840	2,616,492,000
25/02/2022	21,300	0.70 ▲	3.29	20,600	21,450	20,800	122,840	2,616,492,000
24/02/2022	20,600	-0.55 ▼	-2.67	21,150	21,700	20,000	205,730	4,238,038,000
23/02/2022	21,150	0.30 ▲	1.42	20,850	21,300	21,000	97,050	2,052,607,500
22/02/2022	20,850	-0.60 ▼	-2.88	21,450	21,400	20,500	147,830	3,082,255,500
21/02/2022	21,450	0.75 ▲	3.50	20,700	21,700	21,000	134,900	2,893,605,000
20/02/2022	20,700	0.35 ▲	1.69	20,350	20,950	20,050	187,190	3,874,833,000
18/02/2022	20,700	0.35 ▲	1.69	20,350	20,950	20,050	187,190	3,874,833,000
17/02/2022	20,350	0.25 ▲	1.23	20,100	20,350	20,100	58,670	1,193,934,500
16/02/2022	20,100	0.20 ▲	1.00	19,900	20,400	20,000	61,930	1,244,793,000
15/02/2022	19,900	0.10 ▲	0.50	19,800	20,050	19,600	67,160	1,336,484,000
14/02/2022	19,800	-0.80 ▼	-4.04	20,600	20,400	19,500	90,240	1,786,752,000
11/02/2022	20,600	0.00 ■■	0.00	20,600	20,750	20,300	56,570	1,165,342,000
10/02/2022	20,600	-0.10 ▼	-0.49	20,700	20,900	20,450	78,440	1,615,864,000
09/02/2022	20,700	0.45 ▲	2.17	20,250	20,950	20,050	93,820	1,942,074,000
08/02/2022	20,250	0.05 ▲	0.25	20,200	20,400	19,800	74,180	1,502,145,000
07/02/2022	20,200	1.10 ▲	5.45	19,100	20,250	19,700	67,500	1,363,500,000
01/02/2022	19,100	0.10 ▲	0.52	19,000	19,400	18,850	76,060	1,452,746,000
31/01/2022	19,100	0.10 ▲	0.52	19,000	19,400	18,850	76,060	1,452,746,000
28/01/2022	19,100	0.10 ▲	0.52	19,000	19,400	18,850	76,060	1,452,746,000
27/01/2022	19,000	0.15 ▲	0.79	18,850	19,900	18,600	86,330	1,640,270,000
26/01/2022	18,850	-0.35 ▼	-1.86	19,200	19,700	18,850	71,330	1,344,570,500
25/01/2022	19,200	-0.50 ▼	-2.60	19,700	19,700	18,400	122,690	2,355,648,000
24/01/2022	19,700	-1.45 ▼	-7.36	21,150	20,800	19,700	189,820	3,739,454,000
21/01/2022	21,150	-0.35 ▼	-1.65	21,500	21,500	20,500	80,700	1,706,805,000
20/01/2022	21,400	0.40 ▲	1.87	21,000	21,400	20,650	81,240	1,738,536,000
19/01/2022	20,800	0.40 ▲	1.92	20,400	21,200	20,250	117,950	2,453,360,000
18/01/2022	20,450	-1.45 ▼	-7.09	21,900	21,100	20,400	230,930	4,722,518,500
17/01/2022	21,950	-1.55 ▼	-7.06	23,500	23,700	21,900	236,560	5,192,492,000
16/01/2022	23,500	-0.15 ▼	-0.64	23,650	23,950	23,250	102,090	2,399,115,000
14/01/2022	23,500	-0.15 ▼	-0.64	23,650	23,950	23,250	102,090	2,399,115,000
13/01/2022	23,650	-0.85 ▼	-3.59	24,500	24,800	23,650	132,760	3,139,774,000
12/01/2022	24,500	0.90 ▲	3.67	23,600	25,000	23,500	219,850	5,386,325,000
11/01/2022	23,600	-0.40 ▼	-1.69	24,000	24,800	23,400	190,460	4,494,856,000
10/01/2022	24,000	-1.10 ▼	-4.58	25,100	25,300	24,000	288,590	6,926,160,000
09/01/2022	25,100	0.25 ▲	1.00	24,850	25,500	24,700	166,010	4,166,851,000
07/01/2022	25,100	0.25 ▲	1.00	24,850	25,500	24,700	166,010	4,166,851,000
06/01/2022	24,850	-0.35 ▼	-1.41	25,200	25,500	24,500	270,740	6,727,889,000
05/01/2022	25,200	-0.30 ▼	-1.19	25,500	26,400	25,100	294,780	7,428,456,000
04/01/2022	25,500	0.00 ■■	0.00	25,500	26,000	25,500	242,600	6,186,300,000
03/01/2022	25,250	-1.85 ▼	-7.33	27,100	27,200	25,250	629,330	15,890,582,500
31/12/2021	25,500	-0.15 ▼	-0.59	25,650	26,650	25,450	279,250	7,120,875,000
30/12/2021	25,650	1.65 ▲	6.43	24,000	25,650	24,500	358,040	9,183,726,000
29/12/2021	24,000	1.00 ▲	4.17	23,000	24,400	22,600	237,560	5,701,440,000
23/12/2021	24,000	-0.40 ▼	-1.67	24,400	24,800	23,600	220,670	5,296,080,000
22/12/2021	24,000	-0.40 ▼	-1.67	24,400	24,800	23,600	220,670	5,296,080,000
21/12/2021	24,400	-0.60 ▼	-2.46	25,000	25,000	24,350	136,730	3,336,212,000
20/12/2021	25,000	0.40 ▲	1.60	24,600	25,500	24,450	248,090	6,202,250,000
17/12/2021	24,600	1.20 ▲	4.88	23,400	24,600	23,400	198,600	4,885,560,000
16/12/2021	23,400	-0.50 ▼	-2.14	23,900	24,300	23,200	223,390	5,227,326,000
15/12/2021	23,900	-0.50 ▼	-2.09	24,400	24,400	23,900	181,620	4,340,718,000
14/12/2021	24,400	-0.30 ▼	-1.23	24,700	25,000	24,200	153,130	3,736,372,000
13/12/2021	24,700	0.30 ▲	1.21	24,400	25,400	24,100	169,450	4,185,415,000
10/12/2021	24,400	-0.60 ▼	-2.46	25,000	25,000	24,200	162,820	3,972,808,000
09/12/2021	25,000	0.45 ▲	1.80	24,550	25,000	24,200	155,800	3,895,000,000
08/12/2021	24,550	0.05 ▲	0.20	24,500	24,800	24,200	224,150	5,502,882,500
07/12/2021	24,500	1.00 ▲	4.08	23,500	24,500	22,500	269,030	6,591,235,000
06/12/2021	23,500	-1.75 ▼	-7.45	25,250	25,300	23,500	385,550	9,060,425,000
04/12/2021	25,250	-1.85 ▼	-7.33	27,100	27,200	25,250	629,330	15,890,582,500
03/12/2021	25,250	-1.85 ▼	-7.33	27,100	27,200	25,250	629,330	15,890,582,500
02/12/2021	27,100	-0.60 ▼	-2.21	27,700	27,950	27,100	210,080	5,693,168,000
01/12/2021	27,700	-0.05 ▼	-0.18	27,700	27,800	27,100	184,520	5,111,204,000
30/11/2021	27,700	0.75 ▲	2.71	26,950	28,500	27,000	435,370	12,059,749,000
29/11/2021	26,950	0.90 ▲	3.34	26,050	27,100	25,000	341,410	9,200,999,500
28/11/2021	26,050	-0.75 ▼	-2.88	26,800	27,000	25,600	315,340	8,214,607,000
26/11/2021	26,050	-0.75 ▼	-2.88	26,800	27,000	25,600	315,340	8,214,607,000
25/11/2021	26,800	0.50 ▲	1.87	26,300	27,500	25,500	357,570	9,582,876,000
24/11/2021	26,300	0.65 ▲	2.47	25,650	27,000	26,100	302,380	7,952,594,000
23/11/2021	25,650	1.65 ▲	6.43	24,000	25,650	23,300	347,790	8,920,813,500
22/11/2021	24,000	-1.00 ▼	-4.17	25,000	25,900	24,000	482,240	11,573,760,000
19/11/2021	25,000	-0.75 ▼	-3.00	25,750	27,300	23,950	819,540	20,488,500,000
18/11/2021	25,750	1.65 ▲	6.41	24,100	25,750	24,650	426,820	10,990,615,000
17/11/2021	24,100	1.05 ▲	4.36	23,050	24,500	22,500	438,030	10,556,523,000
16/11/2021	23,050	0.85 ▲	3.69	22,200	23,500	21,000	480,280	11,070,454,000
15/11/2021	22,200	1.45 ▲	6.53	20,750	22,200	21,600	395,900	8,788,980,000
14/11/2021	22,200	2.80 ▲	12.61	19,400	20,750	19,200	19,490	432,678,000
12/11/2021	20,750	1.35 ▲	6.51	19,400	20,750	19,200	612,000	12,699,000,000
11/11/2021	19,400	-0.05 ▼	-0.26	19,400	19,850	18,800	392,490	7,614,306,000
10/11/2021	19,400	0.05 ▲	0.26	19,350	19,700	19,300	209,670	4,067,598,000
09/11/2021	19,350	-0.40 ▼	-2.07	19,750	19,750	19,250	304,420	5,890,527,000
08/11/2021	19,750	0.55 ▲	2.78	19,200	20,000	19,200	403,400	7,967,150,000
07/11/2021	19,200	-0.10 ▼	-0.52	19,300	19,850	19,050	287,450	5,519,040,000
05/11/2021	19,200	-0.10 ▼	-0.52	19,300	19,850	19,050	287,450	5,519,040,000
04/11/2021	18,200	-0.85 ▼	-4.67	19,050	19,500	18,200	406,320	7,395,024,000
03/11/2021	18,200	-0.85 ▼	-4.67	19,050	19,500	18,200	406,320	7,395,024,000
02/11/2021	19,050	0.55 ▲	2.89	18,500	19,200	18,600	340,130	6,479,476,500
01/11/2021	18,500	1.00 ▲	5.41	17,500	18,500	17,500	657,920	12,171,520,000
31/10/2021	17,500	0.05 ▲	0.29	17,450	17,800	17,200	251,760	4,405,800,000
29/10/2021	17,500	0.05 ▲	0.29	17,450	17,800	17,200	251,760	4,405,800,000
28/10/2021	17,450	0.25 ▲	1.43	17,200	17,900	17,300	399,220	6,966,389,000
27/10/2021	17,200	0.35 ▲	2.03	16,850	17,400	16,750	352,330	6,060,076,000
26/10/2021	16,850	0.05 ▲	0.30	16,800	17,000	16,500	120,370	2,028,234,500
25/10/2021	16,800	0.10 ▲	0.60	16,700	17,000	16,700	170,130	2,858,184,000
23/10/2021	16,700	-0.20 ▼	-1.20	16,900	16,900	16,650	250,500	4,183,350,000
22/10/2021	16,700	-0.20 ▼	-1.20	16,900	16,900	16,650	250,500	4,183,350,000
21/10/2021	16,900	-0.05 ▼	-0.30	16,900	17,300	16,750	150,150	2,537,535,000
20/10/2021	16,900	-0.05 ▼	-0.30	16,950	17,100	16,700	278,950	4,714,255,000
19/10/2021	16,950	-0.15 ▼	-0.88	17,100	17,350	16,850	178,550	3,026,422,500
18/10/2021	17,100	-0.40 ▼	-2.34	17,500	17,800	16,750	617,040	10,551,384,000
16/10/2021	17,500	-0.05 ▼	-0.29	17,500	17,900	17,300	351,670	6,154,225,000
15/10/2021	17,500	-0.05 ▼	-0.29	17,500	17,900	17,300	351,670	6,154,225,000
14/10/2021	17,500	0.30 ▲	1.71	17,200	17,700	17,000	262,660	4,596,550,000
13/10/2021	17,200	-0.25 ▼	-1.45	17,450	17,850	17,150	196,300	3,376,360,000
12/10/2021	17,450	0.40 ▲	2.29	17,050	18,000	17,250	542,890	9,473,430,500
11/10/2021	17,050	0.35 ▲	2.05	16,700	17,250	16,650	311,620	5,313,121,000
08/10/2021	16,700	-0.10 ▼	-0.60	16,800	17,000	16,600	127,780	2,133,926,000
07/10/2021	16,800	0.05 ▲	0.30	16,750	17,100	16,450	211,540	3,553,872,000
06/10/2021	16,750	-0.15 ▼	-0.90	16,900	17,150	16,650	135,000	2,261,250,000
05/10/2021	16,900	1.05 ▲	6.21	15,850	16,950	15,950	305,940	5,170,386,000
04/10/2021	15,850	-0.20 ▼	-1.26	16,050	16,200	15,500	195,430	3,097,565,500
01/10/2021	16,050	-0.15 ▼	-0.93	16,200	16,500	16,000	152,630	2,449,711,500
30/09/2021	16,200	-0.10 ▼	-0.62	16,300	16,550	16,200	103,030	1,669,086,000
29/09/2021	16,300	-0.15 ▼	-0.92	16,450	16,400	16,050	102,350	1,668,305,000
28/09/2021	16,450	0.45 ▲	2.74	16,000	16,500	15,600	131,620	2,165,149,000
27/09/2021	16,000	-0.80 ▼	-5.00	16,800	16,850	16,000	215,370	3,445,920,000
26/09/2021	16,800	-0.20 ▼	-1.19	17,000	17,100	16,700	134,670	2,262,456,000
24/09/2021	16,800	-0.20 ▼	-1.19	17,000	17,100	16,700	134,670	2,262,456,000
23/09/2021	17,000	0.05 ▲	0.29	17,000	17,500	16,900	285,820	4,858,940,000
22/09/2021	17,000	0.35 ▲	2.06	16,650	17,150	16,600	245,470	4,172,990,000
21/09/2021	16,650	-0.35 ▼	-2.10	17,000	16,850	16,300	244,290	4,067,428,500
20/09/2021	17,000	-0.10 ▼	-0.59	17,100	17,600	16,800	284,980	4,844,660,000
17/09/2021	17,100	0.65 ▲	3.80	16,450	17,200	16,600	291,360	4,982,256,000
16/09/2021	16,450	-0.05 ▼	-0.30	16,500	16,650	16,350	134,340	2,209,893,000
15/09/2021	16,500	0.25 ▲	1.52	16,250	16,800	15,950	198,420	3,273,930,000
14/09/2021	16,250	-0.50 ▼	-3.08	16,750	16,700	16,150	296,020	4,810,325,000
13/09/2021	16,750	-0.40 ▼	-2.39	17,150	17,150	16,450	319,320	5,348,610,000
11/09/2021	17,150	-0.15 ▼	-0.87	17,300	17,550	17,150	208,420	3,574,403,000
10/09/2021	17,150	-0.15 ▼	-0.87	17,300	17,550	17,150	208,420	3,574,403,000
09/09/2021	17,300	0.15 ▲	0.87	17,150	17,400	16,900	221,810	3,837,313,000
08/09/2021	17,150	-0.30 ▼	-1.75	17,450	17,700	16,900	295,540	5,068,511,000
07/09/2021	17,450	-0.45 ▼	-2.58	17,900	18,200	17,300	406,410	7,091,854,500
06/09/2021	17,750	1.00 ▲	5.63	16,750	17,900	16,900	542,650	9,632,037,500
05/09/2021	14,400	1.10 ▲	7.64	13,300	14,200	13,500	245,020	3,528,288,000
03/09/2021	14,000	0.70 ▲	5.00	13,300	14,200	13,500	403,250	5,645,500,000
01/09/2021	16,750	0.25 ▲	1.49	16,500	16,900	16,200	279,840	4,687,320,000
31/08/2021	16,500	-0.30 ▼	-1.82	16,800	17,200	16,500	322,920	5,328,180,000
30/08/2021	16,800	0.20 ▲	1.19	16,600	17,000	16,600	359,660	6,042,288,000
27/08/2021	16,600	0.45 ▲	2.71	16,150	16,600	15,650	314,910	5,227,506,000
26/08/2021	16,150	-0.35 ▼	-2.17	16,500	17,000	16,050	343,000	5,539,450,000
25/08/2021	16,500	0.20 ▲	1.21	16,300	16,500	15,600	313,210	5,167,965,000
24/08/2021	16,300	-0.90 ▼	-5.52	17,200	18,200	16,000	665,200	10,842,760,000
23/08/2021	17,200	1.10 ▲	6.40	16,100	17,200	15,800	927,490	15,952,828,000
20/08/2021	16,100	0.25 ▲	1.55	15,950	16,750	15,200	801,680	12,907,048,000
19/08/2021	15,950	0.95 ▲	5.96	15,000	15,950	14,850	624,750	9,964,762,500
18/08/2021	15,000	0.10 ▲	0.67	14,900	15,400	14,600	370,450	5,556,750,000
17/08/2021	14,900	-0.40 ▼	-2.68	15,300	15,300	14,750	309,000	4,604,100,000
16/08/2021	15,300	1.00 ▲	6.54	14,300	15,300	14,600	473,960	7,251,588,000
13/08/2021	14,300	0.30 ▲	2.10	14,000	14,350	13,850	292,170	4,178,031,000
12/08/2021	14,000	-0.20 ▼	-1.43	14,200	14,400	13,800	285,110	3,991,540,000
11/08/2021	14,200	-0.20 ▼	-1.41	14,400	14,600	14,150	228,660	3,246,972,000
10/08/2021	14,400	-0.05 ▼	-0.35	14,400	14,900	14,250	227,160	3,271,104,000
09/08/2021	14,400	0.35 ▲	2.43	14,050	14,450	13,800	376,900	5,427,360,000
06/08/2021	14,050	-0.35 ▼	-2.49	14,400	14,450	14,050	262,580	3,689,249,000
05/08/2021	14,400	0.20 ▲	1.39	14,200	14,500	13,900	245,020	3,528,288,000
04/08/2021	14,200	0.20 ▲	1.41	14,000	14,450	14,050	420,170	5,966,414,000
03/08/2021	14,000	0.70 ▲	5.00	13,300	14,200	13,500	403,250	5,645,500,000
02/08/2021	13,300	-0.05 ▼	-0.38	13,300	13,500	13,150	219,060	2,913,498,000
30/07/2021	13,300	0.15 ▲	1.13	13,150	13,500	13,150	234,720	3,121,776,000
29/07/2021	13,150	0.85 ▲	6.46	12,300	13,150	12,350	465,290	6,118,563,500
28/07/2021	12,300	-0.05 ▼	-0.41	12,300	12,450	12,200	81,270	999,621,000
27/07/2021	12,300	0.15 ▲	1.22	12,150	12,500	12,200	122,760	1,509,948,000
26/07/2021	12,150	-0.05 ▼	-0.41	12,200	12,300	11,850	151,980	1,846,557,000
23/07/2021	12,200	-0.30 ▼	-2.46	12,500	12,500	12,200	163,540	1,995,188,000
21/07/2021	12,400	0.50 ▲	4.03	11,900	12,950	12,300	111,030	1,376,772,000
20/07/2021	12,700	0.80 ▲	6.30	11,900	12,700	11,500	218,860	2,779,522,000
19/07/2021	11,900	-0.85 ▼	-7.14	12,750	12,400	11,900	262,020	3,118,038,000
17/07/2021	12,750	-0.35 ▼	-2.75	13,100	13,200	12,700	154,090	1,964,647,500
16/07/2021	12,750	-0.35 ▼	-2.75	13,100	13,200	12,700	154,090	1,964,647,500
15/07/2021	13,100	0.80 ▲	6.11	12,300	13,150	12,050	198,080	2,594,848,000
14/07/2021	12,300	-0.50 ▼	-4.07	12,800	13,050	12,000	213,690	2,628,387,000
13/07/2021	12,800	0.20 ▲	1.56	12,600	13,000	11,900	318,060	4,071,168,000
12/07/2021	12,600	-0.90 ▼	-7.14	13,500	13,000	12,600	309,580	3,900,708,000
09/07/2021	13,500	-1.00 ▼	-7.41	14,500	14,450	13,500	484,940	6,546,690,000
08/07/2021	14,500	-0.25 ▼	-1.72	14,750	15,100	14,200	241,240	3,497,980,000
07/07/2021	14,750	-0.35 ▼	-2.37	15,100	15,000	14,050	392,770	5,793,357,500
06/07/2021	15,100	-1.10 ▼	-7.28	16,200	16,050	15,100	769,450	11,618,695,000
05/07/2021	16,200	0.45 ▲	2.78	15,750	16,600	15,800	586,260	9,497,412,000
02/07/2021	15,750	1.00 ▲	6.35	14,750	15,750	15,200	729,340	11,487,105,000
01/07/2021	14,750	0.95 ▲	6.44	13,800	14,750	13,850	1,108,410	16,349,047,500
30/06/2021	13,800	-0.35 ▼	-2.54	14,150	14,100	13,700	159,020	2,194,476,000
29/06/2021	14,150	0.15 ▲	1.06	14,000	14,450	13,900	243,200	3,441,280,000
28/06/2021	14,000	-0.20 ▼	-1.43	14,200	14,450	13,950	278,960	3,905,440,000
25/06/2021	14,200	0.75 ▲	5.28	13,450	14,200	13,300	398,590	5,659,978,000
24/06/2021	13,450	-0.10 ▼	-0.74	13,450	13,700	13,300	137,770	1,853,006,500
23/06/2021	13,450	0.15 ▲	1.12	13,300	13,900	13,300	206,630	2,779,173,500
22/06/2021	13,300	0.05 ▲	0.38	13,250	13,500	13,200	152,420	2,027,186,000
21/06/2021	13,250	-0.25 ▼	-1.89	13,550	13,550	13,200	146,690	1,943,642,500
18/06/2021	13,550	0.05 ▲	0.37	13,500	13,750	13,500	201,410	2,729,105,500
17/06/2021	13,500	-0.05 ▼	-0.37	13,500	13,600	13,000	229,170	3,093,795,000
16/06/2021	13,500	-0.40 ▼	-2.96	13,900	13,800	13,150	209,210	2,824,335,000
15/06/2021	13,800	-0.15 ▼	-1.09	13,950	14,150	13,700	96,050	1,325,490,000
14/06/2021	13,950	0.70 ▲	5.02	13,250	14,150	12,950	481,910	6,722,644,500
11/06/2021	13,250	0.15 ▲	1.13	13,100	13,550	12,800	182,430	2,417,197,500
10/06/2021	13,100	-0.45 ▼	-3.44	13,550	13,600	12,700	161,750	2,118,925,000
09/06/2021	13,550	0.50 ▲	3.69	13,050	13,900	12,150	497,950	6,747,222,500
08/06/2021	13,050	-0.95 ▼	-7.28	14,000	14,000	13,050	364,220	4,753,071,000
07/06/2021	14,000	-1.00 ▼	-7.14	15,000	14,900	13,950	515,690	7,219,660,000
04/06/2021	15,000	0.55 ▲	3.67	14,450	15,200	14,500	597,640	8,964,600,000
03/06/2021	14,450	0.90 ▲	6.23	13,550	14,450	13,950	630,010	9,103,644,500
02/06/2021	13,550	0.05 ▲	0.37	13,500	13,750	13,000	399,590	5,414,444,500
01/06/2021	13,500	0.80 ▲	5.93	12,700	13,550	13,500	454,760	6,139,260,000
31/05/2021	12,700	0.80 ▲	6.30	11,900	12,700	12,450	656,570	8,338,439,000
28/05/2021	11,900	0.45 ▲	3.78	11,450	11,950	11,250	236,250	2,811,375,000
27/05/2021	11,450	-0.25 ▼	-2.18	11,700	11,900	11,450	81,130	928,938,500
26/05/2021	11,700	0.15 ▲	1.28	11,550	11,950	11,650	134,570	1,574,469,000
25/05/2021	11,550	0.25 ▲	2.16	11,300	11,800	11,150	253,040	2,922,612,000
24/05/2021	11,300	-0.10 ▼	-0.88	11,400	11,550	11,100	66,380	750,094,000
23/05/2021	11,400	0.10 ▲	0.88	11,300	11,800	11,350	134,380	1,531,932,000
21/05/2021	11,400	0.10 ▲	0.88	11,300	11,800	11,350	134,380	1,531,932,000
20/05/2021	11,300	0.55 ▲	4.87	10,750	11,400	10,700	185,360	2,094,568,000
19/05/2021	10,750	-0.10 ▼	-0.93	10,850	10,850	10,750	87,280	938,260,000
18/05/2021	10,850	-0.05 ▼	-0.46	10,900	11,000	10,750	76,790	833,171,500
17/05/2021	10,900	-0.10 ▼	-0.92	11,000	11,150	10,850	62,220	678,198,000
16/05/2021	11,000	-0.05 ▼	-0.45	11,000	11,200	10,900	87,030	957,330,000
14/05/2021	11,000	-0.05 ▼	-0.45	11,000	11,200	10,900	87,030	957,330,000
13/05/2021	11,000	-0.05 ▼	-0.45	11,050	11,400	10,900	112,800	1,240,800,000
12/05/2021	11,050	-0.05 ▼	-0.45	11,050	11,100	10,900	65,780	726,869,000
11/05/2021	11,050	-0.05 ▼	-0.45	11,100	11,350	11,050	108,000	1,193,400,000
10/05/2021	11,100	0.35 ▲	3.15	10,750	11,200	10,400	91,710	1,017,981,000
09/05/2021	10,750	-0.25 ▼	-2.33	11,000	11,000	10,650	62,730	674,347,500
07/05/2021	10,750	-0.25 ▼	-2.33	11,000	11,000	10,650	62,730	674,347,500
06/05/2021	11,000	-0.20 ▼	-1.82	11,200	11,500	11,000	72,270	794,970,000
05/05/2021	11,200	0.70 ▲	6.25	10,500	11,200	10,700	63,420	710,304,000
04/05/2021	10,500	-0.30 ▼	-2.86	10,800	10,800	10,100	54,850	575,925,000
03/05/2021	13,350	0.85 ▲	6.37	12,500	13,350	11,650	170,460	2,275,641,000
30/04/2021	10,800	-0.20 ▼	-1.85	11,000	11,200	10,800	64,180	693,144,000
29/04/2021	10,800	-0.20 ▼	-1.85	11,000	11,200	10,800	64,180	693,144,000
28/04/2021	11,000	0.10 ▲	0.91	10,900	11,100	10,750	49,920	549,120,000
27/04/2021	10,900	-0.25 ▼	-2.29	11,150	11,150	10,750	55,550	605,495,000
26/04/2021	11,150	-0.35 ▼	-3.14	11,500	11,600	11,050	64,650	720,847,500
23/04/2021	11,500	0.40 ▲	3.48	11,100	11,500	10,900	87,990	1,011,885,000
22/04/2021	11,100	-0.55 ▼	-4.95	11,650	11,600	11,100	147,900	1,641,690,000
21/04/2021	11,650	-0.35 ▼	-3.00	12,000	12,000	11,550	90,320	1,052,228,000
20/04/2021	11,650	-0.35 ▼	-3.00	12,000	12,000	11,550	90,320	1,052,228,000
19/04/2021	12,000	0.25 ▲	2.08	11,750	12,000	11,250	112,840	1,354,080,000
16/04/2021	11,750	-0.45 ▼	-3.83	12,200	12,100	11,450	267,910	3,147,942,500
15/04/2021	12,200	-0.40 ▼	-3.28	12,600	12,600	12,150	139,190	1,698,118,000
14/04/2021	12,600	0.10 ▲	0.79	12,500	12,600	12,200	137,720	1,735,272,000
13/04/2021	12,500	-0.10 ▼	-0.80	12,600	13,000	12,400	323,800	4,047,500,000
12/04/2021	12,600	-0.40 ▼	-3.17	12,250	12,800	12,200	301,820	3,802,932,000
09/04/2021	12,250	-0.05 ▼	-0.41	12,300	12,350	12,150	102,800	1,259,300,000
08/04/2021	12,300	-0.05 ▼	-0.41	12,350	12,550	12,200	98,560	1,212,288,000
07/04/2021	12,350	0.20 ▲	1.62	12,150	12,500	12,150	135,640	1,675,154,000
06/04/2021	12,150	-0.25 ▼	-2.06	12,400	12,350	11,950	95,960	1,165,914,000
05/04/2021	12,400	0.10 ▲	0.81	12,300	12,600	12,200	133,320	1,653,168,000
02/04/2021	12,300	-0.20 ▼	-1.63	12,500	12,950	12,200	184,740	2,272,302,000
01/04/2021	12,500	0.75 ▲	6.00	11,750	12,550	11,750	238,830	2,985,375,000
31/03/2021	11,750	-0.05 ▼	-0.43	11,800	11,850	11,400	80,000	940,000,000
30/03/2021	11,800	0.05 ▲	0.42	11,750	11,950	11,500	94,010	1,109,318,000
29/03/2021	11,750	0.50 ▲	4.26	11,250	11,750	11,300	84,180	989,115,000
26/03/2021	11,250	-0.15 ▼	-1.33	11,400	11,400	10,800	111,500	1,254,375,000
25/03/2021	11,400	-0.20 ▼	-1.75	11,600	11,700	11,300	132,640	1,512,096,000
24/03/2021	11,600	-0.40 ▼	-3.45	12,000	12,050	11,450	132,520	1,537,232,000
23/03/2021	12,000	-0.30 ▼	-2.50	12,300	12,350	11,900	149,690	1,796,280,000
22/03/2021	12,300	-0.20 ▼	-1.63	12,500	12,500	12,200	107,280	1,319,544,000
19/03/2021	12,500	0.05 ▲	0.40	12,450	12,600	12,300	103,560	1,294,500,000
18/03/2021	12,450	0.15 ▲	1.20	12,300	12,700	12,300	108,030	1,344,973,500
17/03/2021	12,300	0.05 ▲	0.41	12,250	12,350	12,050	130,690	1,607,487,000
16/03/2021	12,250	-0.30 ▼	-2.45	12,550	12,600	12,000	245,990	3,013,377,500
15/03/2021	12,550	-0.25 ▼	-1.99	12,800	12,850	12,550	120,630	1,513,906,500
12/03/2021	12,800	-0.20 ▼	-1.56	13,000	13,150	12,700	167,550	2,144,640,000
11/03/2021	13,000	0.80 ▲	6.15	12,200	13,050	12,350	502,800	6,536,400,000
10/03/2021	12,200	0.10 ▲	0.82	12,100	12,300	11,950	125,020	1,525,244,000
09/03/2021	12,100	-0.25 ▼	-2.07	12,350	12,250	11,800	154,300	1,867,030,000
08/03/2021	12,350	0.15 ▲	1.21	12,200	12,500	12,200	169,440	2,092,584,000
05/03/2021	12,200	-0.10 ▼	-0.82	12,200	12,350	11,500	123,220	1,503,284,000
04/03/2021	12,200	0.45 ▲	3.69	11,750	12,550	11,750	377,570	4,606,354,000
03/03/2021	11,750	-0.10 ▼	-0.85	11,750	11,800	11,550	81,490	957,507,500
02/03/2021	11,750	-0.10 ▼	-0.85	11,850	12,100	11,700	120,590	1,416,932,500
01/03/2021	11,850	0.55 ▲	4.64	11,300	11,850	11,300	229,870	2,723,959,500
26/02/2021	11,300	-0.05 ▼	-0.44	11,350	11,350	11,000	91,330	1,032,029,000
25/02/2021	11,350	-0.05 ▼	-0.44	11,350	11,500	11,200	76,540	868,729,000
24/02/2021	11,350	0.05 ▲	0.44	11,350	11,900	11,200	147,250	1,671,287,500
23/02/2021	11,350	-0.05 ▼	-0.44	11,400	11,500	11,200	135,770	1,540,989,500
22/02/2021	11,400	0.05 ▲	0.44	11,350	11,600	11,150	128,650	1,466,610,000
19/02/2021	11,350	-0.15 ▼	-1.32	11,500	11,700	11,200	133,990	1,520,786,500
18/02/2021	11,500	-0.40 ▼	-3.48	11,900	11,900	11,400	166,310	1,912,565,000
17/02/2021	11,900	0.25 ▲	2.10	11,650	11,950	11,500	198,120	2,357,628,000
10/02/2021	11,650	0.15 ▲	1.29	11,500	11,800	11,100	158,780	1,849,787,000
09/02/2021	11,650	0.15 ▲	1.29	11,500	11,800	11,100	158,780	1,849,787,000
08/02/2021	11,500	0.50 ▲	4.35	11,000	11,750	10,500	358,410	4,121,715,000
05/02/2021	11,000	0.70 ▲	6.36	10,300	11,000	10,300	165,280	1,818,080,000
05/01/2021	9,030	0.15 ▲	1.66	8,880	9,090	8,810	85,560	772,606,800
04/01/2021	8,880	0.28 ▲	3.15	8,600	9,060	8,680	331,750	2,945,940,000
01/01/2021	8,600	0.21 ▲	2.44	8,390	8,730	8,330	1,772,710	15,245,306,000
31/12/2020	8,600	0.21 ▲	2.44	8,390	8,730	8,330	1,772,710	15,245,306,000
30/12/2020	8,390	-0.16 ▼	-1.91	8,550	8,560	8,370	1,632,900	13,700,031,000
29/12/2020	8,550	-0.10 ▼	-1.17	8,700	8,680	8,500	160,057	1,368,487,350
28/12/2020	8,700	0.00 ■■	0.00	8,700	9,000	8,550	156,897	1,365,003,900
27/12/2020	8,700	0.40 ▲	4.60	8,300	8,790	8,230	196,543	1,709,924,100
25/12/2020	8,700	0.40 ▲	4.60	8,300	8,790	8,230	196,543	1,709,924,100
24/12/2020	8,300	-0.40 ▼	-4.82	8,670	8,630	8,070	267,918	2,223,719,400
23/12/2020	8,670	-0.40 ▼	-4.61	9,060	9,030	8,640	233,782	2,026,889,940
22/12/2020	9,060	0.20 ▲	2.21	8,910	9,060	8,650	261,434	2,368,592,040
21/12/2020	8,910	0.60 ▲	6.73	8,340	8,920	8,340	411,422	3,665,770,020
20/12/2020	8,340	0.20 ▲	2.40	8,180	8,400	8,130	195,119	1,627,292,460
18/12/2020	8,340	0.20 ▲	2.40	8,180	8,400	8,130	195,119	1,627,292,460
17/12/2020	8,180	-0.10 ▼	-1.22	8,300	8,350	8,000	212,567	1,738,798,060
16/12/2020	8,300	-0.10 ▼	-1.20	8,400	8,430	8,270	247,596	2,055,046,800
15/12/2020	8,400	0.00 ■■	0.00	8,360	8,660	8,200	459,368	3,858,691,200
14/12/2020	8,360	0.50 ▲	5.98	7,820	8,360	7,820	448,713	3,751,240,680
13/12/2020	7,820	0.00 ■■	0.00	7,800	7,900	7,300	211,999	1,657,832,180
11/12/2020	7,820	0.00 ■■	0.00	7,800	7,900	7,300	211,999	1,657,832,180
10/12/2020	7,800	0.40 ▲	5.13	7,450	7,970	7,600	549,920	4,289,376,000
09/12/2020	7,450	0.50 ▲	6.71	6,970	7,450	7,300	145,103	1,081,017,350
08/12/2020	6,970	0.50 ▲	7.17	6,520	6,970	6,600	208,999	1,456,723,030
07/12/2020	6,520	0.40 ▲	6.13	6,100	6,520	6,120	212,062	1,382,644,240
04/12/2020	6,050	-0.05 ▼	-0.83	6,100	6,110	6,020	798,260	4,829,473,000
03/12/2020	6,100	-0.10 ▼	-1.64	6,200	6,250	6,010	200,016	1,220,097,600
02/12/2020	6,200	0.20 ▲	3.23	6,040	6,300	5,990	169,872	1,053,206,400
01/12/2020	6,040	0.40 ▲	6.62	5,650	6,040	5,500	226,102	1,365,656,080
30/11/2020	5,580	0.36 ▲	6.45	5,220	5,580	5,220	2,670,950	14,903,901,000
27/11/2020	5,580	0.36 ▲	6.45	5,220	5,580	5,220	2,670,950	14,903,901,000
26/11/2020	5,220	0.02 ▲	0.38	5,200	5,250	5,130	493,540	2,576,278,800
25/11/2020	5,200	-0.05 ▼	-0.96	5,250	5,250	5,150	944,660	4,912,232,000
24/11/2020	5,250	-0.03 ▼	-0.57	5,280	5,300	5,180	712,980	3,743,145,000
23/11/2020	5,280	0.11 ▲	2.08	5,170	5,400	5,180	431,670	2,279,217,600
20/11/2020	5,170	-0.10 ▼	-1.93	5,260	5,250	5,130	99,944	516,710,480
19/11/2020	5,260	-0.10 ▼	-1.90	5,390	5,350	5,200	118,657	624,135,820
18/11/2020	5,390	-0.06 ▼	-1.11	5,450	5,600	5,270	810,140	4,366,654,600
17/11/2020	5,450	0.20 ▲	3.67	5,220	5,500	5,240	181,218	987,638,100
16/11/2020	5,220	0.30 ▲	5.75	4,880	5,220	4,890	164,243	857,348,460
13/11/2020	4,880	0.00 ■■	0.00	4,880	4,900	4,820	33,008	161,079,040
12/11/2020	4,880	0.00 ■■	0.00	4,870	4,910	4,840	29,868	145,755,840
11/11/2020	4,870	0.00 ■■	0.00	4,870	4,900	4,840	31,087	151,393,690
10/11/2020	4,870	0.20 ▲	4.11	4,690	4,930	4,680	55,695	271,234,650
09/11/2020	4,690	0.10 ▲	2.13	4,590	4,800	4,610	38,522	180,668,180
06/11/2020	4,590	-0.10 ▼	-2.18	4,660	4,670	4,550	18,712	85,888,080
05/11/2020	4,660	-0.10 ▼	-2.15	4,720	4,720	4,640	20,446	95,278,360
04/11/2020	4,720	0.20 ▲	4.24	4,520	4,720	4,520	37,290	176,008,800
03/11/2020	4,520	0.00 ■■	0.00	4,490	4,560	4,500	23,406	105,795,120
02/11/2020	4,490	0.00 ■■	0.00	4,490	4,530	4,390	14,040	63,039,600
30/10/2020	4,490	0.00 ■■	0.00	4,490	4,690	4,440	18,108	81,304,920
29/10/2020	4,490	0.00 ■■	0.00	4,450	4,740	4,300	62,281	279,641,690
28/10/2020	4,450	-0.20 ▼	-4.49	4,650	4,620	4,400	61,851	275,236,950
27/10/2020	4,650	-0.20 ▼	-4.30	4,850	4,840	4,570	79,940	371,721,000
26/10/2020	4,850	-0.10 ▼	-2.06	4,950	4,960	4,850	60,650	294,152,500
25/10/2020	4,950	0.00 ■■	0.00	4,960	5,020	4,910	46,271	229,041,450
23/10/2020	4,950	0.00 ■■	0.00	4,960	5,020	4,910	46,271	229,041,450
22/10/2020	4,960	-0.10 ▼	-2.02	5,020	5,020	4,950	45,490	225,630,400
21/10/2020	5,020	0.00 ■■	0.00	5,020	5,090	5,020	52,581	263,956,620
20/10/2020	5,020	-0.10 ▼	-1.99	5,080	5,080	5,000	49,065	246,306,300
19/10/2020	5,080	0.00 ■■	0.00	5,040	5,100	5,040	59,798	303,773,840
18/10/2020	5,040	0.00 ■■	0.00	5,080	5,130	5,000	42,734	215,379,360
16/10/2020	5,040	0.00 ■■	0.00	5,080	5,130	5,000	42,734	215,379,360
15/10/2020	5,080	0.06 ▲	1.18	5,020	5,220	5,020	943,310	4,792,014,800
14/10/2020	5,020	-0.10 ▼	-1.99	5,100	5,170	5,020	60,295	302,680,900
13/10/2020	5,100	0.00 ■■	0.00	5,100	5,140	5,070	42,878	218,677,800
12/10/2020	5,100	-0.10 ▼	-1.96	5,190	5,280	5,080	69,454	354,215,400
11/10/2020	5,190	0.10 ▲	1.93	5,100	5,250	5,080	84,138	436,676,220
09/10/2020	5,190	0.10 ▲	1.93	5,100	5,250	5,080	84,138	436,676,220
08/10/2020	5,100	0.00 ■■	0.00	5,120	5,160	5,050	63,966	326,226,600
07/10/2020	5,120	0.00 ■■	0.00	5,160	5,180	5,080	62,245	318,694,400
06/10/2020	5,160	0.00 ■■	0.00	5,210	5,310	5,130	82,392	425,142,720
05/10/2020	5,210	0.10 ▲	1.92	5,100	5,210	5,050	97,692	508,975,320
04/10/2020	5,100	-0.10 ▼	-1.96	5,200	5,300	4,840	113,479	578,742,900
02/10/2020	5,100	-0.10 ▼	-1.96	5,200	5,300	4,840	113,479	578,742,900
01/10/2020	5,200	0.10 ▲	1.92	5,110	5,390	5,080	109,234	568,016,800
30/09/2020	5,110	0.00 ■■	0.00	5,080	5,160	4,910	61,364	313,570,040
29/09/2020	5,080	0.00 ■■	0.00	5,090	5,260	5,050	97,181	493,679,480
28/09/2020	5,090	0.30 ▲	5.89	4,810	5,140	4,760	171,200	871,408,000
27/09/2020	4,810	0.00 ■■	0.00	4,810	4,850	4,780	51,519	247,806,390
25/09/2020	4,810	0.00 ■■	0.00	4,810	4,850	4,780	51,519	247,806,390
24/09/2020	4,810	-0.10 ▼	-2.08	4,860	4,870	4,800	87,871	422,659,510
23/09/2020	4,860	0.00 ■■	0.00	4,850	4,920	4,820	77,265	375,507,900
22/09/2020	4,850	-0.10 ▼	-2.06	4,950	4,970	4,810	103,371	501,349,350
21/09/2020	4,950	-0.10 ▼	-2.02	5,020	5,180	4,950	116,374	576,051,300
18/09/2020	5,020	0.10 ▲	1.99	4,920	5,050	4,810	116,603	585,347,060
17/09/2020	4,920	0.30 ▲	6.10	4,670	4,970	4,770	125,576	617,833,920
16/09/2020	4,670	0.00 ■■	0.00	4,650	4,700	4,580	106,012	495,076,040
15/09/2020	4,650	-0.10 ▼	-2.15	4,720	4,740	4,610	104,305	485,018,250
14/09/2020	4,720	0.10 ▲	2.12	4,630	4,720	4,650	60,340	284,804,800
11/09/2020	4,630	0.20 ▲	4.32	4,420	4,690	4,370	195,963	907,308,690
10/09/2020	4,420	0.30 ▲	6.79	4,160	4,450	4,160	125,918	556,557,560
09/09/2020	4,160	0.06 ▲	1.44	4,100	4,190	4,030	615,730	2,561,436,800
08/09/2020	4,100	0.00 ■■	0.00	4,100	4,120	4,020	60,547	248,242,700
07/09/2020	4,100	0.10 ▲	2.44	4,040	4,200	4,040	86,957	356,523,700
06/09/2020	4,040	0.10 ▲	2.48	3,930	4,080	3,850	137,445	555,277,800
04/09/2020	4,040	0.10 ▲	2.48	3,930	4,080	3,850	137,445	555,277,800
03/09/2020	3,930	0.10 ▲	2.54	3,800	3,990	3,800	55,748	219,089,640
02/09/2020	3,800	0.00 ■■	0.00	3,800	3,900	3,780	46,494	176,677,200
01/09/2020	3,800	0.00 ■■	0.00	3,800	3,900	3,780	46,494	176,677,200
31/08/2020	3,800	-0.20 ▼	-5.26	3,950	4,000	3,800	76,011	288,841,800
29/08/2020	3,950	0.10 ▲	2.53	3,820	4,050	3,820	80,795	319,140,250
28/08/2020	3,950	0.10 ▲	2.53	3,820	4,050	3,820	80,795	319,140,250
27/08/2020	3,820	0.00 ■■	0.00	3,820	3,840	3,800	39,104	149,377,280
26/08/2020	3,820	0.10 ▲	2.62	3,680	3,850	3,700	116,607	445,438,740
25/08/2020	3,680	0.00 ■■	0.00	3,660	3,680	3,640	50,444	185,633,920
24/08/2020	3,660	0.00 ■■	0.00	3,650	3,680	3,600	48,265	176,649,900
21/08/2020	3,650	0.00 ■■	0.00	3,600	3,690	3,580	31,381	114,540,650
20/08/2020	3,600	0.10 ▲	2.78	3,480	3,700	3,500	62,434	224,762,400
19/08/2020	3,480	0.00 ■■	0.00	3,430	3,480	3,420	18,644	64,881,120
18/08/2020	3,430	0.00 ■■	0.00	3,430	3,480	3,400	43,100	147,833,000
17/08/2020	3,430	0.00 ■■	0.00	3,430	3,470	3,410	41,007	140,654,010
14/08/2020	3,430	0.00 ■■	0.00	3,450	3,500	3,430	34,019	116,685,170
13/08/2020	3,450	0.00 ■■	0.00	3,410	3,500	3,400	31,575	108,933,750
12/08/2020	3,410	0.00 ■■	0.00	3,410	3,420	3,360	16,125	54,986,250
11/08/2020	3,410	0.00 ■■	0.00	3,460	3,460	3,390	27,453	93,614,730
10/08/2020	3,460	0.00 ■■	0.00	3,480	3,550	3,460	18,892	65,366,320
07/08/2020	3,480	0.00 ■■	0.00	3,450	3,600	3,400	42,447	147,715,560
06/08/2020	3,450	0.20 ▲	5.80	3,230	3,450	3,100	186,320	642,804,000
05/08/2020	3,230	0.10 ▲	3.10	3,170	3,240	3,150	25,346	81,867,580
04/08/2020	3,170	0.00 ■■	0.00	3,170	3,250	3,170	15,302	48,507,340
03/08/2020	3,170	0.10 ▲	3.15	3,070	3,200	3,000	16,248	51,506,160
02/08/2020	3,070	0.00 ■■	0.00	3,100	3,100	3,000	9,977	30,629,390
31/07/2020	3,070	0.00 ■■	0.00	3,100	3,100	3,000	9,977	30,629,390
30/07/2020	3,100	0.10 ▲	3.23	3,000	3,140	3,000	11,935	36,998,500
29/07/2020	3,000	-0.20 ▼	-6.67	3,170	3,170	2,950	22,473	67,419,000
28/07/2020	3,170	0.10 ▲	3.15	3,070	3,200	3,000	23,209	73,572,530
27/07/2020	3,070	-0.20 ▼	-6.51	3,300	3,160	3,070	51,080	156,815,600
26/07/2020	3,300	-0.20 ▼	-6.06	3,530	3,540	3,290	56,055	184,981,500
24/07/2020	3,300	-0.20 ▼	-6.06	3,530	3,540	3,290	56,055	184,981,500
23/07/2020	3,530	-0.10 ▼	-2.83	3,640	3,650	3,520	23,413	82,647,890
22/07/2020	3,640	0.00 ■■	0.00	3,670	3,750	3,630	16,402	59,703,280
21/07/2020	3,670	0.00 ■■	0.00	3,630	3,790	3,650	43,294	158,888,980
20/07/2020	3,630	0.00 ■■	0.00	3,580	3,690	3,600	52,150	189,304,500
18/07/2020	3,580	0.00 ■■	0.00	3,570	3,590	3,500	14,856	53,184,480
17/07/2020	3,580	0.00 ■■	0.00	3,570	3,590	3,500	14,856	53,184,480
16/07/2020	3,570	0.00 ■■	0.00	3,560	3,610	3,550	6,187	22,087,590
15/07/2020	3,560	0.00 ■■	0.00	3,560	3,600	3,560	13,110	46,671,600
14/07/2020	3,560	0.00 ■■	0.00	3,580	3,590	3,510	21,429	76,287,240
13/07/2020	3,580	0.00 ■■	0.00	3,570	3,630	3,520	16,096	57,623,680
11/07/2020	3,570	0.00 ■■	0.00	3,600	3,630	3,560	14,632	52,236,240
10/07/2020	3,570	0.00 ■■	0.00	3,600	3,630	3,560	14,632	52,236,240
09/07/2020	3,600	0.00 ■■	0.00	3,560	3,600	3,550	15,267	54,961,200
08/07/2020	3,560	0.10 ▲	2.81	3,510	3,600	3,500	11,733	41,769,480
07/07/2020	3,510	-0.10 ▼	-2.85	3,600	3,650	3,500	32,402	113,731,020
06/07/2020	3,600	0.10 ▲	2.78	3,530	3,650	3,530	23,937	86,173,200
04/07/2020	3,530	0.00 ■■	0.00	3,570	3,590	3,520	7,505	26,492,650
03/07/2020	3,530	0.00 ■■	0.00	3,570	3,590	3,520	7,505	26,492,650
02/07/2020	3,570	0.00 ■■	0.00	3,610	3,620	3,510	9,339	33,340,230
01/07/2020	3,610	0.10 ▲	2.77	3,480	3,650	3,460	16,607	59,951,270
30/06/2020	3,480	0.00 ■■	0.00	3,450	3,540	3,450	41,986	146,111,280
29/06/2020	3,450	-0.30 ▼	-8.70	3,700	3,620	3,450	67,288	232,143,600
26/06/2020	3,700	-0.02 ▼	-0.54	3,720	3,780	3,660	179,770	665,149,000
25/06/2020	3,720	-0.10 ▼	-2.69	3,830	3,800	3,600	21,447	79,782,840
24/06/2020	3,830	0.00 ■■	0.00	3,810	3,990	3,820	60,097	230,171,510
23/06/2020	3,810	0.10 ▲	2.62	3,680	3,910	3,680	78,801	300,231,810
22/06/2020	3,680	0.00 ■■	0.00	3,720	3,750	3,680	38,856	142,990,080
19/06/2020	3,720	0.10 ▲	2.69	3,600	3,720	3,600	34,042	126,636,240
18/06/2020	3,600	-0.10 ▼	-2.78	3,690	3,670	3,560	23,005	82,818,000
17/06/2020	3,690	-0.06 ▼	-1.63	3,750	3,780	3,640	398,420	1,470,169,800
16/06/2020	3,750	0.10 ▲	2.67	3,650	3,750	3,630	53,237	199,638,750
15/06/2020	3,650	0.00 ■■	0.00	3,680	3,900	3,630	40,657	148,398,050
13/06/2020	3,680	-0.30 ▼	-8.15	3,950	3,900	3,680	105,163	386,999,840
12/06/2020	3,680	-0.30 ▼	-8.15	3,950	3,900	3,680	105,163	386,999,840
11/06/2020	3,950	-0.30 ▼	-7.59	4,240	4,240	3,950	102,308	404,116,600
10/06/2020	4,240	0.20 ▲	4.72	4,040	4,300	3,990	153,487	650,784,880
09/06/2020	4,040	0.30 ▲	7.43	3,780	4,040	3,950	198,760	802,990,400
08/06/2020	3,780	0.20 ▲	5.29	3,540	3,780	3,600	54,548	206,191,440
06/06/2020	3,540	0.00 ■■	0.00	3,540	3,570	3,450	24,327	86,117,580
05/06/2020	3,540	0.00 ■■	0.00	3,540	3,570	3,450	24,327	86,117,580
04/06/2020	3,540	0.10 ▲	2.82	3,480	3,570	3,450	79,282	280,658,280
03/06/2020	3,480	0.00 ■■	0.00	3,460	3,490	3,320	25,294	88,023,120
02/06/2020	3,460	-0.10 ▼	-2.89	3,550	3,560	3,450	14,519	50,235,740
01/06/2020	3,550	0.20 ▲	5.63	3,400	3,570	3,400	49,725	176,523,750
31/05/2020	3,400	0.10 ▲	2.94	3,300	3,400	3,200	33,885	115,209,000
29/05/2020	3,400	0.10 ▲	2.94	3,300	3,400	3,200	33,885	115,209,000
28/05/2020	3,300	0.00 ■■	0.00	3,330	3,330	3,280	12,332	40,695,600
27/05/2020	3,330	0.00 ■■	0.00	3,380	3,400	3,330	5,824	19,393,920
26/05/2020	3,380	0.10 ▲	2.96	3,300	3,400	3,300	25,247	85,334,860
25/05/2020	3,300	0.00 ■■	0.00	3,310	3,350	3,300	14,074	46,444,200
24/05/2020	3,310	0.00 ■■	0.00	3,310	3,400	3,290	23,160	76,659,600
22/05/2020	3,310	0.00 ■■	0.00	3,310	3,400	3,290	23,160	76,659,600
21/05/2020	3,310	0.00 ■■	0.00	3,360	3,380	3,300	13,370	44,254,700
20/05/2020	3,360	-0.10 ▼	-2.98	3,430	3,400	3,310	12,152	40,830,720
19/05/2020	3,430	0.00 ■■	0.00	3,450	3,500	3,350	21,535	73,865,050
18/05/2020	3,450	0.20 ▲	5.80	3,270	3,450	3,270	17,135	59,115,750
17/05/2020	3,270	-0.20 ▼	-6.12	3,500	3,640	3,270	38,071	124,492,170
15/05/2020	3,270	-0.20 ▼	-6.12	3,500	3,640	3,270	38,071	124,492,170
14/05/2020	3,500	0.20 ▲	5.71	3,300	3,530	3,300	46,994	164,479,000
13/05/2020	3,300	0.10 ▲	3.03	3,220	3,330	3,220	20,679	68,240,700
12/05/2020	3,220	0.10 ▲	3.11	3,150	3,340	3,100	30,048	96,754,560
11/05/2020	3,150	0.10 ▲	3.17	3,010	3,180	3,020	26,417	83,213,550
10/05/2020	3,010	0.10 ▲	3.32	2,890	3,060	2,900	31,813	95,757,130
08/05/2020	3,010	0.10 ▲	3.32	2,890	3,060	2,900	31,813	95,757,130
07/05/2020	2,890	0.00 ■■	0.00	2,880	2,900	2,860	9,213	26,625,570
06/05/2020	2,880	0.10 ▲	3.47	2,800	2,880	2,760	10,153	29,240,640
05/05/2020	2,800	0.00 ■■	0.00	2,770	2,820	2,750	5,306	14,856,800
04/05/2020	2,770	0.00 ■■	0.00	2,800	2,800	2,750	6,690	18,531,300
01/05/2020	2,800	0.00 ■■	0.00	2,830	2,860	2,780	6,702	18,765,600
30/04/2020	2,800	0.00 ■■	0.00	2,830	2,860	2,780	6,702	18,765,600
29/04/2020	2,800	0.00 ■■	0.00	2,830	2,860	2,780	6,702	18,765,600
28/04/2020	2,830	0.00 ■■	0.00	2,830	2,860	2,800	6,215	17,588,450
27/04/2020	2,830	0.00 ■■	0.00	2,870	2,890	2,830	6,001	16,982,830
26/04/2020	2,870	0.10 ▲	3.48	2,820	2,880	2,760	13,084	37,551,080
24/04/2020	2,870	0.10 ▲	3.48	2,820	2,880	2,760	13,084	37,551,080
23/04/2020	2,820	0.00 ■■	0.00	2,840	2,900	2,810	5,961	16,810,020
22/04/2020	2,840	0.00 ■■	0.00	2,790	2,840	2,680	9,741	27,664,440
21/04/2020	2,790	-0.10 ▼	-3.58	2,900	2,830	2,750	26,720	74,548,800
20/04/2020	2,900	0.00 ■■	0.00	2,890	2,960	2,860	33,380	96,802,000
19/04/2020	2,890	0.10 ▲	3.46	2,800	2,900	2,800	22,260	64,331,400
17/04/2020	2,890	0.10 ▲	3.46	2,800	2,900	2,800	22,260	64,331,400
16/04/2020	2,800	-0.10 ▼	-3.57	2,880	2,870	2,700	15,565	43,582,000
15/04/2020	2,880	0.00 ■■	0.00	2,880	2,920	2,870	23,221	66,876,480
14/04/2020	2,880	0.10 ▲	3.47	2,780	2,960	2,750	37,730	108,662,400
13/04/2020	2,780	0.20 ▲	7.19	2,600	2,780	2,670	33,985	94,478,300
12/04/2020	2,600	0.10 ▲	3.85	2,550	2,620	2,480	21,876	56,877,600
10/04/2020	2,600	0.10 ▲	3.85	2,550	2,620	2,480	21,876	56,877,600
09/04/2020	2,550	0.00 ■■	0.00	2,500	2,570	2,450	14,915	38,033,250
08/04/2020	2,500	-0.10 ▼	-4.00	2,560	2,520	2,470	11,026	27,565,000
07/04/2020	2,560	0.00 ■■	0.00	2,570	2,690	2,450	11,814	30,243,840
06/04/2020	2,570	0.20 ▲	7.78	2,410	2,570	2,430	22,925	58,917,250
05/04/2020	2,410	0.10 ▲	4.15	2,340	2,450	2,320	12,509	30,146,690
03/04/2020	2,410	0.10 ▲	4.15	2,340	2,450	2,320	12,509	30,146,690
02/04/2020	2,340	0.10 ▲	4.27	2,200	2,340	2,240	9,173	21,464,820
01/04/2020	2,340	0.10 ▲	4.27	2,200	2,340	2,240	9,173	21,464,820
31/03/2020	2,200	-0.10 ▼	-4.55	2,340	2,480	2,180	32,269	70,991,800
30/03/2020	2,340	-0.20 ▼	-8.55	2,510	2,510	2,340	27,228	63,713,520
29/03/2020	2,510	0.00 ■■	0.00	2,520	2,600	2,350	9,684	24,306,840
27/03/2020	2,510	0.00 ■■	0.00	2,520	2,600	2,350	9,684	24,306,840
26/03/2020	2,520	-0.20 ▼	-7.94	2,700	2,700	2,520	17,586	44,316,720
25/03/2020	2,700	0.10 ▲	3.70	2,600	2,710	2,600	10,033	27,089,100
24/03/2020	2,600	0.00 ■■	0.00	2,640	2,670	2,570	6,592	17,139,200
23/03/2020	2,640	-0.20 ▼	-7.58	2,830	2,780	2,640	19,336	51,047,040
22/03/2020	2,830	0.00 ■■	0.00	2,880	2,880	2,800	6,402	18,117,660
20/03/2020	2,830	0.00 ■■	0.00	2,880	2,880	2,800	6,402	18,117,660
19/03/2020	2,880	-0.10 ▼	-3.47	2,940	2,940	2,800	18,147	52,263,360
18/03/2020	2,940	0.10 ▲	3.40	2,860	2,950	2,800	19,403	57,044,820
17/03/2020	2,860	0.00 ■■	0.00	2,850	2,860	2,740	8,573	24,518,780
16/03/2020	2,850	-0.02 ▼	-0.70	2,870	2,960	2,850	121,580	346,503,000
13/03/2020	2,870	0.01 ▲	0.35	2,860	2,900	2,660	241,330	692,617,100
12/03/2020	2,860	-0.21 ▼	-7.34	3,070	3,000	2,860	259,400	741,884,000
11/03/2020	3,070	-0.10 ▼	-3.26	3,170	3,200	2,960	266,070	816,834,900
10/03/2020	3,170	0.00 ■■	0.00	3,140	3,200	3,000	12,007	38,062,190
09/03/2020	3,140	-0.20 ▼	-6.37	3,370	3,270	3,140	28,897	90,736,580
06/03/2020	3,370	0.00 ■■	0.00	3,380	3,380	3,310	6,882	23,192,340
05/03/2020	3,380	0.00 ■■	0.00	3,400	3,440	3,380	18,958	64,078,040
04/03/2020	3,400	0.10 ▲	2.94	3,330	3,400	3,300	9,552	32,476,800
03/03/2020	3,330	0.00 ■■	0.00	3,300	3,360	3,260	7,299	24,305,670
02/03/2020	3,300	0.00 ■■	0.00	3,250	3,340	3,200	8,153	26,904,900
28/02/2020	3,250	-0.10 ▼	-3.08	3,310	3,300	3,220	9,617	31,255,250
27/02/2020	3,310	0.00 ■■	0.00	3,300	3,360	3,270	5,231	17,314,610
26/02/2020	3,300	0.00 ■■	0.00	3,320	3,320	3,300	4,944	16,315,200
25/02/2020	3,320	0.00 ■■	0.00	3,310	3,320	3,250	13,622	45,225,040
24/02/2020	3,310	-0.10 ▼	-3.02	3,410	3,350	3,300	13,031	43,132,610
21/02/2020	3,410	-0.10 ▼	-2.93	3,490	3,490	3,350	11,379	38,802,390
20/02/2020	3,490	0.20 ▲	5.73	3,310	3,500	3,300	42,055	146,771,950
19/02/2020	3,310	0.00 ■■	0.00	3,300	3,340	3,280	9,445	31,262,950
18/02/2020	3,300	0.00 ■■	0.00	3,340	3,350	3,280	9,552	31,521,600
17/02/2020	3,340	0.00 ■■	0.00	3,290	3,380	3,280	9,063	30,270,420
15/02/2020	3,290	0.00 ■■	0.00	3,300	3,300	3,260	4,275	14,064,750
14/02/2020	3,290	0.00 ■■	0.00	3,300	3,300	3,260	4,275	14,064,750
13/02/2020	3,300	0.00 ■■	0.00	3,310	3,310	3,270	5,506	18,169,800
12/02/2020	3,310	0.00 ■■	0.00	3,310	3,330	3,280	7,840	25,950,400
11/02/2020	3,310	0.00 ■■	0.00	3,350	3,350	3,280	2,022	6,692,820
10/02/2020	3,350	0.00 ■■	0.00	3,400	3,380	3,180	11,035	36,967,250
09/02/2020	3,400	0.00 ■■	0.00	3,370	3,400	3,300	11,132	37,848,800
07/02/2020	3,400	0.00 ■■	0.00	3,370	3,400	3,300	11,132	37,848,800
06/02/2020	3,370	0.00 ■■	0.00	3,370	3,400	3,320	8,829	29,753,730
05/02/2020	3,370	0.00 ■■	0.00	3,350	3,380	3,350	7,255	24,449,350
04/02/2020	3,350	0.10 ▲	2.99	3,300	3,350	3,280	5,473	18,334,550
03/02/2020	3,300	-0.10 ▼	-3.03	3,400	3,400	3,170	18,090	59,697,000
02/02/2020	3,400	0.00 ■■	0.00	3,410	3,410	3,350	11,951	40,633,400
31/01/2020	3,400	0.00 ■■	0.00	3,410	3,410	3,350	11,951	40,633,400
30/01/2020	3,410	-0.20 ▼	-5.87	3,600	3,580	3,380	4,394	14,983,540
29/01/2020	3,600	0.20 ▲	5.56	3,400	3,600	3,360	12,862	46,303,200
28/01/2020	3,600	0.20 ▲	5.56	3,400	3,600	3,360	12,862	46,303,200
27/01/2020	3,600	0.20 ▲	5.56	3,400	3,600	3,360	12,862	46,303,200
26/01/2020	3,600	0.20 ▲	5.56	3,400	3,600	3,360	12,862	46,303,200
24/01/2020	3,600	0.20 ▲	5.56	3,400	3,600	3,360	12,862	46,303,200
23/01/2020	3,600	0.20 ▲	5.56	3,400	3,600	3,360	12,862	46,303,200
22/01/2020	3,600	0.20 ▲	5.56	3,400	3,600	3,360	12,862	46,303,200
21/01/2020	3,400	-0.01 ▼	-0.29	3,410	3,430	3,350	99,690	338,946,000
20/01/2020	3,410	0.01 ▲	0.29	3,410	3,420	3,390	23,200	79,112,000
17/01/2020	3,410	0.03 ▲	0.88	3,410	3,440	3,400	17,700	60,357,000
16/01/2020	3,410	0.01 ▲	0.29	3,400	3,410	3,360	34,480	117,576,800
15/01/2020	3,400	0.01 ▲	0.29	3,390	3,440	3,350	13,430	45,662,000
14/01/2020	3,350	0.10 ▲	2.99	3,250	3,350	3,250	121,560	407,226,000
13/01/2020	3,250	-0.20 ▼	-6.15	3,450	3,500	3,250	9,305	30,241,250
10/01/2020	3,450	0.00 ■■	0.00	3,440	3,490	3,430	2,769	9,553,050
09/01/2020	3,440	0.00 ■■	0.00	3,420	3,450	3,400	2,773	9,539,120
08/01/2020	3,420	-0.10 ▼	-2.92	3,470	3,480	3,410	9,369	32,041,980
07/01/2020	3,470	0.00 ■■	0.00	3,480	3,480	3,420	4,998	17,343,060
06/01/2020	3,480	-0.10 ▼	-2.87	3,580	3,580	3,460	13,330	46,388,400
03/01/2020	3,580	0.10 ▲	2.79	3,510	3,610	3,510	9,887	35,395,460
02/01/2020	3,510	-0.10 ▼	-2.85	3,590	3,550	3,400	12,761	44,791,110
31/12/2019	3,590	0.20 ▲	5.57	3,360	3,590	3,330	9,647	34,632,730
30/12/2019	3,360	-0.10 ▼	-2.98	3,410	3,440	3,340	13,888	46,663,680
27/12/2019	3,410	0.00 ■■	0.00	3,420	3,430	3,400	8,302	28,309,820
26/12/2019	3,420	0.00 ■■	0.00	3,430	3,450	3,400	6,210	21,238,200
25/12/2019	3,430	0.00 ■■	0.00	3,410	3,450	3,410	6,273	21,516,390
24/12/2019	3,410	0.00 ■■	0.00	3,400	3,430	3,400	2,462	8,395,420
23/12/2019	3,400	0.00 ■■	0.00	3,430	3,480	3,380	7,578	25,765,200
20/12/2019	3,430	-0.04 ▼	-1.17	3,470	3,460	3,400	206,910	709,701,300
19/12/2019	3,470	0.10 ▲	2.88	3,400	3,480	3,400	4,321	14,993,870
18/12/2019	3,400	0.00 ■■	0.00	3,400	3,540	3,400	14,747	50,139,800
17/12/2019	3,400	0.00 ■■	0.00	3,380	3,600	3,380	55,854	189,903,600
16/12/2019	3,380	0.00 ■■	0.00	3,400	3,410	3,370	10,387	35,108,060
14/12/2019	3,400	0.00 ■■	0.00	3,420	3,430	3,360	19,071	64,841,400
13/12/2019	3,400	0.00 ■■	0.00	3,420	3,430	3,360	19,071	64,841,400
12/12/2019	3,420	-0.10 ▼	-2.92	3,480	3,480	3,360	35,790	122,401,800
11/12/2019	3,480	0.00 ■■	0.00	3,500	3,500	3,460	6,469	22,512,120
10/12/2019	3,500	-0.10 ▼	-2.86	3,580	3,600	3,450	12,752	44,632,000
09/12/2019	3,580	0.00 ■■	0.00	3,570	3,580	3,560	8,306	29,735,480
07/12/2019	3,570	0.00 ■■	0.00	3,580	3,580	3,540	7,665	27,364,050
06/12/2019	3,570	0.00 ■■	0.00	3,580	3,580	3,540	7,665	27,364,050
05/12/2019	3,580	0.00 ■■	0.00	3,550	3,600	3,500	12,833	45,942,140
04/12/2019	3,550	-0.10 ▼	-2.82	3,640	0	0	20,941	74,340,550
03/12/2019	3,640	-0.10 ▼	-2.75	3,700	3,700	3,520	23,642	86,056,880
02/12/2019	3,700	-0.10 ▼	-2.70	3,760	3,800	3,700	13,124	48,558,800
29/11/2019	3,760	0.00 ■■	0.00	3,780	3,870	3,760	11,117	41,799,920
28/11/2019	3,780	-0.10 ▼	-2.65	3,840	3,840	3,740	23,683	89,521,740
27/11/2019	3,840	-0.20 ▼	-5.21	3,990	3,950	3,840	29,306	112,535,040
26/11/2019	3,990	0.10 ▲	2.51	3,900	4,120	3,850	24,526	97,858,740
25/11/2019	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	23,119	90,164,100
22/11/2019	4,000	-0.10 ▼	-2.50	4,100	4,120	3,900	22,150	88,600,000
21/11/2019	4,100	0.00 ■■	0.00	4,120	4,120	4,090	837	3,431,700
20/11/2019	4,120	0.00 ■■	0.00	4,100	4,120	4,080	4,510	18,581,200
19/11/2019	4,100	0.00 ■■	0.00	4,090	4,100	4,070	3,146	12,898,600
18/11/2019	4,090	0.00 ■■	0.00	4,080	4,150	4,070	2,274	9,300,660
15/11/2019	4,080	0.00 ■■	0.00	4,130	4,130	4,080	11,923	48,645,840
14/11/2019	4,130	0.00 ■■	0.00	4,110	4,140	4,100	2,925	12,080,250
13/11/2019	4,110	0.00 ■■	0.00	4,160	4,180	4,110	6,752	27,750,720
12/11/2019	4,160	0.00 ■■	0.00	4,150	4,160	4,070	3,670	15,267,200
11/11/2019	4,150	0.00 ■■	0.00	4,130	4,160	4,130	4,322	17,936,300
08/11/2019	4,130	0.00 ■■	0.00	4,130	4,200	4,130	5,374	22,194,620
07/11/2019	4,130	-0.10 ▼	-2.42	4,200	4,200	4,130	5,382	22,227,660
06/11/2019	4,200	0.00 ■■	0.00	4,200	4,200	4,180	7,256	30,475,200
05/11/2019	4,200	0.00 ■■	0.00	4,220	4,220	4,200	4,781	20,080,200
04/11/2019	4,220	0.00 ■■	0.00	4,210	4,230	4,200	28,068	118,446,960
01/11/2019	4,210	0.00 ■■	0.00	4,210	4,250	4,200	6,585	27,722,850
31/10/2019	4,210	0.00 ■■	0.00	4,220	4,240	4,210	6,430	27,070,300
30/10/2019	4,220	0.00 ■■	0.00	4,230	4,280	4,200	12,543	52,931,460
29/10/2019	4,230	-0.10 ▼	-2.36	4,300	4,300	4,230	7,022	29,703,060
28/10/2019	4,300	0.00 ■■	0.00	4,340	4,340	4,260	5,635	24,230,500
26/10/2019	4,340	0.10 ▲	2.30	4,230	4,350	4,230	39,587	171,807,580
25/10/2019	4,340	0.10 ▲	2.30	4,230	4,350	4,230	39,587	171,807,580
24/10/2019	4,230	0.00 ■■	0.00	4,230	4,280	4,200	4,042	17,097,660
23/10/2019	4,230	0.00 ■■	0.00	4,230	4,230	4,200	39,348	166,442,040
22/10/2019	4,230	0.00 ■■	0.00	4,210	4,250	4,190	10,082	42,646,860
21/10/2019	4,210	-0.10 ▼	-2.38	4,290	4,290	4,210	6,214	26,160,940
18/10/2019	4,290	0.00 ■■	0.00	4,250	4,310	4,230	7,746	33,230,340
17/10/2019	4,250	0.00 ■■	0.00	4,280	4,280	4,050	13,017	55,322,250
16/10/2019	4,280	0.00 ■■	0.00	4,270	4,340	4,260	11,505	49,241,400
15/10/2019	4,270	0.00 ■■	0.00	4,270	4,340	4,260	8,623	36,820,210
14/10/2019	4,270	0.00 ■■	0.00	4,290	4,340	4,270	11,783	50,313,410
11/10/2019	4,290	0.00 ■■	0.00	4,330	4,330	4,250	11,563	49,605,270
10/10/2019	4,330	0.00 ■■	0.00	4,350	4,340	4,300	8,895	38,515,350
09/10/2019	4,350	0.00 ■■	0.00	4,350	4,400	4,310	4,214	18,330,900
08/10/2019	4,350	0.00 ■■	0.00	4,390	4,420	4,350	7,568	32,920,800
07/10/2019	4,390	0.00 ■■	0.00	4,380	4,500	4,380	9,866	43,311,740
04/10/2019	4,380	0.00 ■■	0.00	4,390	4,500	4,380	9,919	43,445,220
03/10/2019	4,390	0.00 ■■	0.00	4,430	4,400	4,350	11,771	51,674,690
02/10/2019	4,430	-0.10 ▼	-2.26	4,500	4,620	4,420	5,657	25,060,510
01/10/2019	4,500	0.00 ■■	0.00	4,550	4,560	4,410	13,290	59,805,000
30/09/2019	4,550	0.10 ▲	2.20	4,430	4,550	4,400	15,093	68,673,150
27/09/2019	4,430	0.00 ■■	0.00	4,420	4,470	4,350	26,061	115,450,230
26/09/2019	4,420	0.20 ▲	4.52	4,210	4,420	4,210	27,782	122,796,440
25/09/2019	4,210	0.00 ■■	0.00	4,250	4,290	4,210	19,857	83,597,970
24/09/2019	4,250	0.00 ■■	0.00	4,280	4,400	4,250	43,461	184,709,250
23/09/2019	4,280	-0.20 ▼	-4.67	4,490	4,440	4,280	35,898	153,643,440
20/09/2019	4,490	-0.10 ▼	-2.23	4,590	4,640	4,480	55,912	251,044,880
19/09/2019	4,590	0.10 ▲	2.18	4,530	4,590	4,470	24,980	114,658,200
18/09/2019	4,530	-0.10 ▼	-2.21	4,600	4,600	4,500	30,708	139,107,240
17/09/2019	4,600	-0.10 ▼	-2.17	4,690	4,720	4,600	32,158	147,926,800
16/09/2019	4,690	-0.10 ▼	-2.13	4,830	4,800	4,660	29,182	136,863,580
13/09/2019	4,830	0.00 ■■	0.00	4,780	4,850	4,700	36,551	176,541,330
12/09/2019	4,780	0.00 ■■	0.00	4,780	4,850	4,780	13,288	63,516,640
11/09/2019	4,780	-0.10 ▼	-2.09	4,900	4,900	4,780	38,190	182,548,200
10/09/2019	4,940	0.04 ▲	0.81	4,900	4,940	4,850	123,110	608,163,400
09/09/2019	4,900	0.00 ■■	0.00	4,900	4,950	4,810	26,877	131,697,300
06/09/2019	4,900	0.00 ■■	0.00	4,910	4,960	4,800	19,980	97,902,000
05/09/2019	4,910	0.00 ■■	0.00	4,930	5,030	4,890	23,713	116,430,830
04/09/2019	4,930	0.10 ▲	2.03	4,790	4,940	4,640	37,174	183,267,820
03/09/2019	4,790	-0.20 ▼	-4.18	5,000	5,000	4,780	68,956	330,299,240
30/08/2019	5,000	0.00 ■■	0.00	4,960	5,050	4,960	81,618	408,090,000
29/08/2019	4,960	-0.20 ▼	-4.03	5,190	5,190	4,960	56,627	280,869,920
28/08/2019	5,190	0.00 ■■	0.00	5,150	5,390	5,110	229,869	1,193,020,110
27/08/2019	5,150	0.20 ▲	3.88	5,000	5,200	5,000	94,541	486,886,150
26/08/2019	5,000	0.20 ▲	4.00	4,800	5,100	4,720	120,106	600,530,000
23/08/2019	4,800	0.00 ■■	0.00	4,830	4,900	4,750	43,530	208,944,000
22/08/2019	4,830	0.00 ■■	0.00	4,880	5,000	4,770	96,343	465,336,690
21/08/2019	4,880	0.00 ■■	0.00	4,880	4,950	4,800	55,284	269,785,920
20/08/2019	4,880	0.20 ▲	4.10	4,700	5,000	4,700	132,811	648,117,680
19/08/2019	4,700	0.30 ▲	6.38	4,400	4,700	4,370	89,898	422,520,600
16/08/2019	4,400	0.10 ▲	2.27	4,300	4,450	4,260	28,917	127,234,800
15/08/2019	4,300	0.00 ■■	0.00	4,320	4,350	4,250	13,193	56,729,900
14/08/2019	4,320	0.20 ▲	4.63	4,150	4,370	4,160	77,779	336,005,280
13/08/2019	4,150	0.00 ■■	0.00	4,160	4,180	4,110	6,260	25,979,000
12/08/2019	4,160	0.00 ■■	0.00	4,190	4,200	4,150	2,843	11,826,880
09/08/2019	4,190	0.00 ■■	0.00	4,190	4,190	4,150	13,883	58,169,770
08/08/2019	4,190	0.00 ■■	0.00	4,200	4,200	4,180	11,070	46,383,300
07/08/2019	4,200	0.10 ▲	2.38	4,100	4,350	4,140	56,144	235,804,800
06/08/2019	4,100	-0.10 ▼	-2.44	4,190	4,190	4,010	34,093	139,781,300
05/08/2019	4,190	0.10 ▲	2.39	4,140	4,190	4,110	8,775	36,767,250
02/08/2019	4,140	-0.10 ▼	-2.42	4,250	4,250	4,120	28,982	119,985,480
01/08/2019	4,250	0.00 ■■	0.00	4,230	4,270	4,100	17,465	74,226,250
31/07/2019	4,230	0.10 ▲	2.36	4,160	4,230	4,010	37,838	160,054,740
30/07/2019	4,160	-0.10 ▼	-2.40	4,250	4,250	4,100	15,847	65,923,520
29/07/2019	4,250	-0.10 ▼	-2.35	4,330	4,390	4,200	12,213	51,905,250
26/07/2019	4,330	0.00 ■■	0.00	4,360	4,350	4,250	16,619	71,960,270
25/07/2019	4,360	0.10 ▲	2.29	4,310	4,400	4,220	61,691	268,972,760
24/07/2019	4,310	0.00 ■■	0.00	4,270	4,360	4,230	43,796	188,760,760
23/07/2019	4,270	0.10 ▲	2.34	4,160	4,320	4,150	40,774	174,104,980
22/07/2019	4,160	0.00 ■■	0.00	4,150	4,180	4,130	12,318	51,242,880
19/07/2019	4,150	0.10 ▲	2.41	4,080	4,170	4,000	18,646	77,380,900
18/07/2019	4,080	0.00 ■■	0.00	4,120	4,170	4,000	28,791	117,467,280
17/07/2019	4,120	-0.10 ▼	-2.43	4,200	4,200	4,100	34,291	141,278,920
16/07/2019	4,200	-0.10 ▼	-2.38	4,300	4,390	4,150	24,171	101,518,200
15/07/2019	4,300	0.00 ■■	0.00	4,280	4,490	4,270	46,920	201,756,000
12/07/2019	4,280	0.20 ▲	4.67	4,120	4,390	4,140	70,271	300,759,880
11/07/2019	4,120	0.00 ■■	0.00	4,090	4,120	4,000	29,705	122,384,600
10/07/2019	4,090	0.00 ■■	0.00	4,140	4,170	4,080	59,351	242,745,590
09/07/2019	4,140	0.00 ■■	0.00	4,110	4,200	4,110	43,185	178,785,900
08/07/2019	4,110	0.00 ■■	0.00	4,110	4,170	4,100	19,027	78,200,970
05/07/2019	4,110	0.00 ■■	0.00	4,100	4,160	4,090	14,664	60,269,040
04/07/2019	4,100	0.10 ▲	2.44	4,000	4,200	3,970	84,850	347,885,000
03/07/2019	4,000	0.00 ■■	0.00	4,040	4,040	4,000	14,924	59,696,000
02/07/2019	4,040	0.00 ■■	0.00	4,000	4,100	4,000	23,126	93,429,040
01/07/2019	4,000	0.10 ▲	2.50	3,890	4,020	3,890	22,158	88,632,000
28/06/2019	3,890	0.00 ■■	0.00	3,880	3,890	3,800	5,558	21,620,620
27/06/2019	3,880	0.00 ■■	0.00	3,850	3,890	3,810	9,231	35,816,280
26/06/2019	3,850	0.10 ▲	2.60	3,790	3,880	3,790	2,653	10,214,050
25/06/2019	3,790	0.00 ■■	0.00	3,800	3,890	3,790	6,536	24,771,440
24/06/2019	3,800	-0.20 ▼	-5.26	3,960	3,950	3,800	15,324	58,231,200
21/06/2019	3,960	0.00 ■■	0.00	3,940	3,960	3,900	24,542	97,186,320
20/06/2019	3,940	0.00 ■■	0.00	3,900	3,980	3,860	9,438	37,185,720
19/06/2019	3,900	0.00 ■■	0.00	3,880	3,930	3,820	17,113	66,740,700
18/06/2019	3,880	0.10 ▲	2.58	3,820	3,950	3,760	19,571	75,935,480
17/06/2019	3,820	0.00 ■■	0.00	3,820	3,840	3,770	10,014	38,253,480
16/06/2019	3,820	0.00 ■■	0.00	3,790	3,940	3,800	16,879	64,477,780
14/06/2019	3,820	0.00 ■■	0.00	3,790	3,940	3,800	16,879	64,477,780
13/06/2019	3,790	-0.10 ▼	-2.64	3,890	3,950	3,760	10,320	39,112,800
11/06/2019	3,640	0.00 ■■	0.00	3,600	3,640	3,580	5,137	18,698,680
10/06/2019	3,600	0.00 ■■	0.00	3,610	3,630	3,600	4,459	16,052,400
09/06/2019	3,610	0.00 ■■	0.00	3,590	3,610	3,590	2,425	8,754,250
07/06/2019	3,610	0.00 ■■	0.00	3,590	3,610	3,590	2,425	8,754,250
06/06/2019	3,590	0.00 ■■	0.00	3,590	3,600	3,540	3,584	12,866,560
05/06/2019	3,590	0.00 ■■	0.00	3,540	3,630	3,530	5,909	21,213,310
04/06/2019	3,540	0.00 ■■	0.00	3,570	3,600	3,540	11,330	40,108,200
03/06/2019	3,570	0.00 ■■	0.00	3,590	3,600	3,550	4,342	15,500,940
02/06/2019	3,590	0.00 ■■	0.00	3,590	3,630	3,590	3,266	11,724,940
31/05/2019	3,590	0.00 ■■	0.00	3,590	3,630	3,590	3,266	11,724,940
30/05/2019	3,590	0.00 ■■	0.00	3,620	3,630	3,590	6,762	24,275,580
29/05/2019	3,620	0.00 ■■	0.00	3,640	3,700	3,620	9,305	33,684,100
28/05/2019	3,640	0.00 ■■	0.00	3,650	3,700	3,640	3,575	13,013,000
27/05/2019	3,650	0.00 ■■	0.00	3,680	3,730	3,610	4,337	15,830,050
26/05/2019	3,680	0.00 ■■	0.00	3,730	3,710	3,650	10,577	38,923,360
24/05/2019	3,680	0.00 ■■	0.00	3,730	3,710	3,650	10,577	38,923,360
23/05/2019	3,730	0.00 ■■	0.00	3,710	3,730	3,680	11,015	41,085,950
22/05/2019	3,710	0.00 ■■	0.00	3,710	3,780	3,650	4,740	17,585,400
21/05/2019	3,710	-0.10 ▼	-2.70	3,780	3,800	3,670	9,253	34,328,630
20/05/2019	3,780	0.20 ▲	5.29	3,630	3,850	3,630	17,043	64,422,540
19/05/2019	3,630	0.00 ■■	0.00	3,670	3,670	3,610	6,839	24,825,570
17/05/2019	3,630	0.00 ■■	0.00	3,670	3,670	3,610	6,839	24,825,570
16/05/2019	3,670	0.00 ■■	0.00	3,700	3,700	3,670	4,037	14,815,790
15/05/2019	3,700	0.00 ■■	0.00	3,700	3,700	3,630	10,674	39,493,800
14/05/2019	3,700	0.00 ■■	0.00	3,660	3,700	3,580	13,901	51,433,700
13/05/2019	3,660	0.00 ■■	0.00	3,690	3,700	3,620	7,059	25,835,940
12/05/2019	3,690	0.10 ▲	2.71	3,560	3,690	3,520	8,636	31,866,840
10/05/2019	3,690	0.10 ▲	2.71	3,560	3,690	3,520	8,636	31,866,840
09/05/2019	3,560	-0.10 ▼	-2.81	3,670	3,780	3,560	12,723	45,293,880
08/05/2019	3,670	0.10 ▲	2.72	3,610	3,700	3,610	14,331	52,594,770
07/05/2019	3,610	-0.10 ▼	-2.77	3,690	3,730	3,610	16,341	58,991,010
06/05/2019	3,690	-0.10 ▼	-2.71	3,790	3,790	3,680	18,246	67,327,740
05/05/2019	3,790	0.00 ■■	0.00	3,800	3,800	3,720	8,333	31,582,070
03/05/2019	3,790	0.00 ■■	0.00	3,800	3,800	3,720	8,333	31,582,070
02/05/2019	3,800	-0.10 ▼	-2.63	3,900	3,900	3,730	23,891	90,785,800
01/05/2019	3,900	0.00 ■■	0.00	3,940	3,980	3,900	11,447	44,643,300
30/04/2019	3,900	0.00 ■■	0.00	3,940	3,980	3,900	11,447	44,643,300
29/04/2019	3,900	0.00 ■■	0.00	3,940	3,980	3,900	11,447	44,643,300
28/04/2019	3,900	0.00 ■■	0.00	3,940	3,980	3,900	11,447	44,643,300
26/04/2019	3,900	0.00 ■■	0.00	3,940	3,980	3,900	11,447	44,643,300
25/04/2019	3,940	0.00 ■■	0.00	3,960	4,040	3,900	5,533	21,800,020
24/04/2019	3,960	0.00 ■■	0.00	3,980	4,040	3,950	15,155	60,013,800
23/04/2019	3,980	0.00 ■■	0.00	3,980	4,100	3,940	8,492	33,798,160
22/04/2019	3,980	-0.10 ▼	-2.51	4,080	4,080	3,980	7,963	31,692,740
21/04/2019	4,080	0.10 ▲	2.45	4,010	4,090	4,000	20,628	84,162,240
19/04/2019	4,080	0.10 ▲	2.45	4,010	4,090	4,000	20,628	84,162,240
18/04/2019	4,010	-0.10 ▼	-2.49	4,110	4,110	3,980	16,753	67,179,530
17/04/2019	4,110	0.00 ■■	0.00	4,100	4,210	4,100	21,272	87,427,920
16/04/2019	4,100	-0.10 ▼	-2.44	4,210	4,240	4,050	26,123	107,104,300
15/04/2019	4,210	0.30 ▲	7.13	3,940	4,210	4,000	93,315	392,856,150
12/04/2019	4,210	0.30 ▲	7.13	3,940	4,210	4,000	93,315	392,856,150
11/04/2019	3,940	0.00 ■■	0.00	3,940	4,070	3,900	21,964	86,538,160
10/04/2019	3,940	0.00 ■■	0.00	3,950	3,950	3,860	8,596	33,868,240
09/04/2019	3,950	0.00 ■■	0.00	3,950	3,970	3,900	6,388	25,232,600
08/04/2019	3,950	0.00 ■■	0.00	3,940	3,960	3,890	11,005	43,469,750
05/04/2019	3,940	0.00 ■■	0.00	3,950	3,950	3,850	7,830	30,850,200
04/04/2019	3,950	0.10 ▲	2.53	3,900	4,050	3,880	13,668	53,988,600
03/04/2019	3,900	-0.10 ▼	-2.56	4,000	4,000	3,750	19,895	77,590,500
02/04/2019	4,000	0.00 ■■	0.00	4,020	4,100	3,900	22,687	90,748,000
01/04/2019	4,020	-0.10 ▼	-2.49	4,100	4,140	4,020	6,661	26,777,220
30/03/2019	3,340	0.01 ▲	0.30	3,330	3,340	3,290	64,310	214,795,400
29/03/2019	4,100	0.00 ■■	0.00	4,080	4,200	4,000	23,966	98,260,600
28/03/2019	4,080	0.00 ■■	0.00	4,100	4,110	4,000	16,816	68,609,280
27/03/2019	4,100	-0.10 ▼	-2.44	4,160	4,190	4,100	13,233	54,255,300
26/03/2019	4,160	0.00 ■■	0.00	4,200	4,280	4,100	21,694	90,247,040
25/03/2019	4,200	0.20 ▲	4.76	3,990	4,250	3,720	67,944	285,364,800
22/03/2019	3,990	0.00 ■■	0.00	3,960	4,000	3,800	31,780	126,802,200
21/03/2019	3,960	-0.30 ▼	-7.58	4,220	4,190	3,960	53,357	211,293,720
20/03/2019	4,220	0.20 ▲	4.74	4,050	4,230	4,070	98,037	413,716,140
19/03/2019	4,050	0.30 ▲	7.41	3,790	4,050	4,000	111,520	451,656,000
18/03/2019	3,790	0.20 ▲	5.28	3,550	3,790	3,530	71,367	270,480,930
15/03/2019	3,550	0.00 ■■	0.00	3,550	3,590	3,530	13,903	49,355,650
14/03/2019	3,550	0.00 ■■	0.00	3,580	3,600	3,500	9,731	34,545,050
13/03/2019	3,580	0.00 ■■	0.00	3,570	3,580	3,550	5,298	18,966,840
12/03/2019	3,570	0.00 ■■	0.00	3,570	3,570	3,400	8,059	28,770,630
11/03/2019	3,570	0.00 ■■	0.00	3,580	3,600	3,550	9,470	33,807,900
08/03/2019	3,580	-0.10 ▼	-2.79	3,640	3,640	3,560	4,636	16,596,880
07/03/2019	3,640	0.10 ▲	2.75	3,560	3,650	3,530	20,933	76,196,120
06/03/2019	3,560	0.00 ■■	0.00	3,530	3,570	3,510	8,024	28,565,440
05/03/2019	3,530	0.00 ■■	0.00	3,490	3,590	3,450	27,934	98,607,020
04/03/2019	3,490	0.00 ■■	0.00	3,500	3,500	3,460	3,760	13,122,400
01/03/2019	3,500	0.00 ■■	0.00	3,450	3,520	3,410	3,519	12,316,500
28/02/2019	3,450	0.00 ■■	0.00	3,500	3,500	3,450	7,372	25,433,400
27/02/2019	3,500	0.00 ■■	0.00	3,480	3,500	3,450	7,644	26,754,000
26/02/2019	3,480	0.00 ■■	0.00	3,450	3,500	3,450	6,524	22,703,520
25/02/2019	3,450	0.00 ■■	0.00	3,490	3,490	3,450	5,931	20,461,950
22/02/2019	3,490	0.00 ■■	0.00	3,500	3,500	3,420	3,027	10,564,230
21/02/2019	3,500	0.00 ■■	0.00	3,510	3,510	3,450	1,978	6,923,000
20/02/2019	3,510	0.00 ■■	0.00	3,510	3,520	3,460	8,594	30,164,940
19/02/2019	3,510	0.00 ■■	0.00	3,510	3,520	3,480	2,074	7,279,740
18/02/2019	3,510	0.00 ■■	0.00	3,500	3,530	3,490	3,847	13,502,970
15/02/2019	3,500	0.00 ■■	0.00	3,510	3,520	3,480	4,757	16,649,500
14/02/2019	3,510	0.00 ■■	0.00	3,500	3,530	3,480	5,427	19,048,770
13/02/2019	3,500	0.00 ■■	0.00	3,510	3,550	3,470	9,155	32,042,500
12/02/2019	3,510	0.00 ■■	0.00	3,500	3,570	3,500	21,640	75,956,400
11/02/2019	3,500	0.00 ■■	0.00	3,470	3,500	3,400	6,398	22,393,000
01/02/2019	3,470	0.00 ■■	0.00	3,450	3,500	3,440	3,102	10,763,940
31/01/2019	3,450	0.10 ▲	2.90	3,400	3,500	3,390	5,391	18,598,950
30/01/2019	3,400	-0.10 ▼	-2.94	3,450	3,460	3,400	7,535	25,619,000
29/01/2019	3,450	0.00 ■■	0.00	3,440	3,500	3,340	4,264	14,710,800
28/01/2019	3,440	0.00 ■■	0.00	3,390	3,440	3,320	14,079	48,431,760
25/01/2019	3,390	0.00 ■■	0.00	3,350	3,410	3,300	8,376	28,394,640
24/01/2019	3,350	0.00 ■■	0.00	3,390	3,450	3,350	1,879,000	6,294,650,000
23/01/2019	3,390	0.00 ■■	0.00	3,400	3,420	3,380	1,425,000	4,830,750,000
22/01/2019	3,400	0.00 ■■	0.00	3,440	3,450	3,400	2,108,000	7,167,200,000
21/01/2019	3,440	0.06 ▲	1.74	3,380	3,460	3,360	42,800	147,232,000
19/01/2019	3,600	-0.10 ▼	-2.78	3,450	3,500	3,380	9,460	34,056,000
18/01/2019	3,380	-0.07 ▼	-2.07	3,450	3,500	3,380	30,980	104,712,400
17/01/2019	3,450	-0.05 ▼	-1.45	3,500	3,520	3,450	19,300	66,585,000
16/01/2019	3,500	0.03 ▲	0.86	3,470	3,500	3,450	83,650	292,775,000
15/01/2019	3,470	0.04 ▲	1.15	3,430	3,550	3,360	134,400	466,368,000
14/01/2019	3,430	0.02 ▲	0.58	3,410	3,450	3,380	45,210	155,070,300
11/01/2019	3,410	-0.01 ▼	-0.29	3,420	3,440	3,380	117,090	399,276,900
10/01/2019	3,420	0.07 ▲	2.05	3,350	3,500	3,380	181,350	620,217,000
09/01/2019	3,350	-0.05 ▼	-1.49	3,400	3,410	3,310	45,410	152,123,500
08/01/2019	3,400	-0.04 ▼	-1.18	3,400	3,400	3,360	101,230	344,182,000
07/01/2019	3,400	0.10 ▲	2.94	3,300	3,410	3,300	27,770	94,418,000
06/01/2019	3,300	-0.05 ▼	-1.52	3,350	3,360	3,270	155,710	513,843,000
04/01/2019	3,300	-0.05 ▼	-1.52	3,350	3,360	3,270	155,710	513,843,000
03/01/2019	3,350	-0.03 ▼	-0.90	3,380	3,400	3,300	80,800	270,680,000
02/01/2019	3,380	-0.04 ▼	-1.18	3,420	3,420	3,300	43,490	146,996,200
29/12/2018	3,420	-0.01 ▼	-0.29	3,430	3,440	3,250	73,890	252,703,800
28/12/2018	3,420	-0.01 ▼	-0.29	3,430	3,440	3,250	73,890	252,703,800
27/12/2018	3,430	0.11 ▲	3.21	3,320	3,450	3,320	124,350	426,520,500
26/12/2018	3,320	0.20 ▲	6.02	3,120	3,330	3,110	159,300	528,876,000
25/12/2018	3,120	-0.10 ▼	-3.21	3,220	3,220	3,120	144,080	449,529,600
24/12/2018	3,220	-0.04 ▼	-1.24	3,300	3,300	3,220	59,070	190,205,400
21/12/2018	3,300	-0.03 ▼	-0.91	3,330	3,320	3,280	130,850	431,805,000
20/12/2018	3,330	0.05 ▲	1.50	3,280	3,350	3,290	78,960	262,936,800
19/12/2018	3,280	0.05 ▲	1.52	3,280	3,340	3,270	43,760	143,532,800
18/12/2018	3,280	-0.07 ▼	-2.13	3,350	3,350	3,280	69,480	227,894,400
17/12/2018	3,350	-0.04 ▼	-1.19	3,350	3,390	3,310	43,490	145,691,500
15/12/2018	3,350	-0.04 ▼	-1.19	3,390	3,400	3,350	36,780	123,213,000
14/12/2018	3,350	-0.04 ▼	-1.19	3,390	3,400	3,350	36,780	123,213,000
13/12/2018	3,390	-0.02 ▼	-0.59	3,410	3,400	3,300	227,000	769,530,000
12/12/2018	3,410	-0.01 ▼	-0.29	3,410	3,410	3,380	13,680	46,648,800
11/12/2018	3,410	-0.02 ▼	-0.59	3,430	3,410	3,370	39,060	133,194,600
10/12/2018	3,430	-0.01 ▼	-0.29	3,440	3,440	3,400	22,190	76,111,700
07/12/2018	3,440	0.05 ▲	1.45	3,390	3,450	3,400	87,600	301,344,000
06/12/2018	3,390	-0.03 ▼	-0.88	3,420	3,430	3,380	115,320	390,934,800
05/12/2018	3,420	0.02 ▲	0.58	3,400	3,440	3,380	108,190	370,009,800
04/12/2018	3,400	0.01 ▲	0.29	3,400	3,490	3,400	89,390	303,926,000
03/12/2018	3,400	0.06 ▲	1.76	3,340	3,440	3,340	144,060	489,804,000
30/11/2018	3,340	0.01 ▲	0.30	3,330	3,340	3,290	64,310	214,795,400
29/11/2018	3,330	0.01 ▲	0.30	3,320	3,340	3,300	72,410	241,125,300
28/11/2018	3,320	0.02 ▲	0.60	3,300	3,320	3,260	40,010	132,833,200
27/11/2018	3,300	-0.01 ▼	-0.30	3,300	3,330	3,290	98,640	325,512,000
26/11/2018	3,300	0.02 ▲	0.61	3,280	3,300	3,250	19,100	63,030,000
23/11/2018	3,280	0.03 ▲	0.91	3,250	3,400	3,280	31,620	103,713,600
22/11/2018	3,250	-0.03 ▼	-0.92	3,280	3,300	3,250	81,300	264,225,000
21/11/2018	3,280	0.02 ▲	0.61	3,260	3,280	3,210	86,530	283,818,400
20/11/2018	3,260	0.01 ▲	0.31	3,260	3,270	3,240	33,050	107,743,000
19/11/2018	3,260	0.01 ▲	0.31	3,260	3,320	3,240	80,750	263,245,000
18/11/2018	3,260	0.03 ▲	0.92	3,230	3,300	3,230	67,730	220,799,800
16/11/2018	3,260	0.03 ▲	0.92	3,230	3,300	3,230	67,730	220,799,800
15/11/2018	3,230	-0.06 ▼	-1.86	3,290	3,290	3,220	92,370	298,355,100
14/11/2018	3,290	-0.01 ▼	-0.30	3,300	3,310	3,220	103,140	339,330,600
13/11/2018	3,300	-0.03 ▼	-0.91	3,330	3,320	3,120	82,530	272,349,000
12/11/2018	3,330	-0.01 ▼	-0.30	3,340	3,330	3,300	57,040	189,943,200
11/11/2018	3,340	0.01 ▲	0.30	3,330	3,340	3,300	48,200	160,988,000
09/11/2018	3,340	0.01 ▲	0.30	3,330	3,340	3,300	48,200	160,988,000
08/11/2018	3,330	-0.01 ▼	-0.30	3,340	3,400	3,320	41,480	138,128,400
07/11/2018	3,340	0.01 ▲	0.30	3,340	3,360	3,340	70,170	234,367,800
06/11/2018	3,340	0.04 ▲	1.20	3,300	3,370	3,300	81,000	270,540,000
05/11/2018	3,300	-0.07 ▼	-2.12	3,370	3,370	3,290	59,420	196,086,000
04/11/2018	3,370	0.07 ▲	2.08	3,300	3,380	3,290	160,840	542,030,800
02/11/2018	3,370	0.07 ▲	2.08	3,300	3,380	3,290	160,840	542,030,800
01/11/2018	3,300	-0.03 ▼	-0.91	3,330	3,350	3,300	53,320	175,956,000
31/10/2018	3,330	0.06 ▲	1.80	3,270	3,340	3,280	62,860	209,323,800
30/10/2018	3,270	-0.01 ▼	-0.31	3,280	3,390	3,250	74,200	242,634,000
29/10/2018	3,280	0.01 ▲	0.30	3,280	3,310	3,260	53,050	174,004,000
28/10/2018	3,280	-0.01 ▼	-0.30	3,290	3,400	3,280	100,730	330,394,400
26/10/2018	3,280	-0.01 ▼	-0.30	3,290	3,400	3,280	100,730	330,394,400
25/10/2018	3,290	-0.10 ▼	-3.04	3,390	3,390	3,200	164,080	539,823,200
24/10/2018	3,390	-0.05 ▼	-1.47	3,440	3,500	3,330	77,180	261,640,200
23/10/2018	3,440	-0.11 ▼	-3.20	3,550	3,550	3,410	106,920	367,804,800
22/10/2018	3,550	-0.05 ▼	-1.41	3,550	3,580	3,500	104,960	372,608,000
20/10/2018	3,550	-0.04 ▼	-1.13	3,590	3,550	3,500	148,810	528,275,500
19/10/2018	3,550	-0.04 ▼	-1.13	3,590	3,550	3,500	148,810	528,275,500
18/10/2018	3,590	-0.06 ▼	-1.67	3,650	3,650	3,530	114,700	411,773,000
17/10/2018	3,650	0.02 ▲	0.55	3,630	3,700	3,630	132,090	482,128,500
16/10/2018	3,630	0.09 ▲	2.48	3,540	3,690	3,510	155,770	565,445,100
15/10/2018	3,540	0.04 ▲	1.13	3,500	3,630	3,470	177,640	628,845,600
12/10/2018	3,500	0.05 ▲	1.43	3,450	3,540	3,400	245,660	859,810,000
11/10/2018	3,450	-0.25 ▼	-7.25	3,700	3,600	3,450	498,640	1,720,308,000
10/10/2018	3,700	-0.01 ▼	-0.27	3,710	3,730	3,650	273,960	1,013,652,000
09/10/2018	3,710	-0.05 ▼	-1.35	3,760	3,800	3,700	139,530	517,656,300
08/10/2018	3,760	-0.04 ▼	-1.06	3,800	3,850	3,720	233,510	877,997,600
05/10/2018	3,800	-0.05 ▼	-1.32	3,850	3,860	3,800	311,700	1,184,460,000
04/10/2018	3,850	-0.05 ▼	-1.30	3,900	3,940	3,790	560,800	2,159,080,000
03/10/2018	3,900	-0.05 ▼	-1.28	3,950	3,960	3,830	456,250	1,779,375,000
02/10/2018	3,950	-0.05 ▼	-1.27	4,000	4,020	3,910	289,390	1,143,090,500
01/10/2018	4,000	0.04 ▲	1.00	3,960	4,170	3,990	667,180	2,668,720,000
28/09/2018	3,960	0.12 ▲	3.03	3,840	4,000	3,780	689,990	2,732,360,400
27/09/2018	3,840	-0.01 ▼	-0.26	3,850	3,860	3,800	292,760	1,124,198,400
26/09/2018	3,850	-0.07 ▼	-1.82	3,920	3,940	3,850	334,430	1,287,555,500
25/09/2018	3,920	0.07 ▲	1.79	3,850	3,930	3,820	476,260	1,866,939,200
24/09/2018	3,850	0.05 ▲	1.30	3,800	4,030	3,840	578,550	2,227,417,500
22/09/2018	3,800	0.21 ▲	5.53	3,590	3,800	3,600	623,040	2,367,552,000
21/09/2018	3,800	0.21 ▲	5.53	3,590	3,800	3,600	623,040	2,367,552,000
20/09/2018	3,590	0.01 ▲	0.28	3,580	3,600	3,550	202,240	726,041,600
19/09/2018	3,580	-0.01 ▼	-0.28	3,580	3,650	3,560	222,300	795,834,000
18/09/2018	3,580	0.01 ▲	0.28	3,570	3,700	3,520	112,180	401,604,400
17/09/2018	3,570	-0.03 ▼	-0.84	3,600	3,650	3,570	139,300	497,301,000
15/09/2018	3,600	-0.06 ▼	-1.67	3,660	3,700	3,600	92,210	331,956,000
14/09/2018	3,600	-0.06 ▼	-1.67	3,660	3,700	3,600	92,210	331,956,000
13/09/2018	3,660	0.03 ▲	0.82	3,630	3,700	3,620	135,560	496,149,600
12/09/2018	3,630	0.01 ▲	0.28	3,620	3,700	3,620	124,360	451,426,800
11/09/2018	3,620	0.02 ▲	0.55	3,600	3,650	3,560	159,140	576,086,800
10/09/2018	3,600	0.04 ▲	1.11	3,560	3,600	3,480	65,910	237,276,000
08/09/2018	3,560	-0.05 ▼	-1.40	3,610	3,650	3,560	143,510	510,895,600
07/09/2018	3,560	-0.05 ▼	-1.40	3,610	3,650	3,560	143,510	510,895,600
06/09/2018	3,610	-0.02 ▼	-0.55	3,630	3,660	3,610	75,720	273,349,200
05/09/2018	3,630	-0.07 ▼	-1.93	3,700	3,700	3,620	117,520	426,597,600
04/09/2018	3,700	-0.03 ▼	-0.81	3,730	3,740	3,620	42,870	158,619,000
02/09/2018	3,730	-0.05 ▼	-1.34	3,730	3,730	3,680	87,520	326,449,600
31/08/2018	3,730	-0.05 ▼	-1.34	3,730	3,730	3,680	87,520	326,449,600
30/08/2018	3,730	0.04 ▲	1.07	3,690	3,740	3,690	59,350	221,375,500
29/08/2018	3,690	-0.02 ▼	-0.54	3,710	3,740	3,690	167,150	616,783,500
28/08/2018	3,710	0.02 ▲	0.54	3,690	3,750	3,700	50,350	186,798,500
27/08/2018	3,690	-0.04 ▼	-1.08	3,730	3,760	3,690	194,740	718,590,600
26/08/2018	3,730	-0.03 ▼	-0.80	3,730	3,750	3,700	158,670	591,839,100
24/08/2018	3,730	-0.03 ▼	-0.80	3,730	3,750	3,700	158,670	591,839,100
23/08/2018	3,730	-0.03 ▼	-0.80	3,760	3,800	3,730	141,690	528,503,700
22/08/2018	3,760	-0.04 ▼	-1.06	3,800	3,810	3,750	96,610	363,253,600
21/08/2018	3,800	0.06 ▲	1.58	3,740	3,800	3,710	70,160	266,608,000
20/08/2018	3,740	-0.06 ▼	-1.60	3,800	3,870	3,700	180,050	673,387,000
19/08/2018	3,800	0.02 ▲	0.53	3,780	3,950	3,800	87,300	331,740,000
17/08/2018	3,800	0.02 ▲	0.53	3,780	3,950	3,800	87,300	331,740,000
16/08/2018	3,780	-0.01 ▼	-0.26	3,790	3,850	3,710	27,820	105,159,600
15/08/2018	3,790	-0.13 ▼	-3.43	3,920	3,950	3,780	270,650	1,025,763,500
14/08/2018	3,920	-0.05 ▼	-1.28	3,970	3,970	3,890	281,780	1,104,577,600
13/08/2018	3,970	-0.01 ▼	-0.25	3,980	4,000	3,900	129,220	513,003,400
10/08/2018	3,980	0.01 ▲	0.25	3,980	4,060	3,900	169,570	674,888,600
09/08/2018	3,980	0.13 ▲	3.27	3,850	4,110	3,980	804,260	3,200,954,800
08/08/2018	3,850	0.04 ▲	1.04	3,810	3,890	3,780	168,000	646,800,000
07/08/2018	3,810	-0.09 ▼	-2.36	3,900	3,920	3,800	125,910	479,717,100
06/08/2018	3,900	0.12 ▲	3.08	3,780	3,950	3,780	117,610	458,679,000
03/08/2018	3,780	0.04 ▲	1.06	3,740	3,900	3,710	232,970	880,626,600
02/08/2018	3,740	-0.06 ▼	-1.60	3,800	3,800	3,720	146,100	546,414,000
01/08/2018	3,800	-0.08 ▼	-2.11	3,880	3,900	3,780	230,210	874,798,000
31/07/2018	3,880	-0.07 ▼	-1.80	3,950	4,000	3,850	278,150	1,079,222,000
30/07/2018	3,950	0.12 ▲	3.04	3,830	4,090	3,830	380,730	1,503,883,500
27/07/2018	3,830	0.01 ▲	0.26	3,820	3,900	3,610	270,660	1,036,627,800
26/07/2018	3,820	0.04 ▲	1.05	3,780	4,040	3,810	365,640	1,396,744,800
25/07/2018	3,780	0.24 ▲	6.35	3,540	3,780	3,540	601,570	2,273,934,600
24/07/2018	3,540	0.19 ▲	5.37	3,350	3,580	3,400	326,810	1,156,907,400
23/07/2018	3,350	-0.25 ▼	-7.46	3,600	3,600	3,350	112,060	375,401,000
20/07/2018	3,600	0.01 ▲	0.28	3,590	3,600	3,500	150,820	542,952,000
19/07/2018	3,590	-0.01 ▼	-0.28	3,600	3,660	3,520	192,080	689,567,200
18/07/2018	3,600	0.15 ▲	4.17	3,450	3,680	3,400	273,330	983,988,000
17/07/2018	3,450	0.05 ▲	1.45	3,400	3,490	3,400	127,150	438,667,500
16/07/2018	3,400	0.22 ▲	6.47	3,180	3,400	3,140	288,790	981,886,000
14/07/2018	3,180	0.03 ▲	0.94	3,150	3,220	3,150	161,110	512,329,800
13/07/2018	3,180	0.03 ▲	0.94	3,150	3,220	3,150	161,110	512,329,800
12/07/2018	3,150	-0.05 ▼	-1.59	3,200	3,200	3,150	56,760	178,794,000
11/07/2018	3,200	-0.09 ▼	-2.81	3,290	3,310	3,180	11,180	35,776,000
10/07/2018	3,290	0.01 ▲	0.30	3,280	3,290	3,250	19,180	63,102,200
09/07/2018	3,280	-0.03 ▼	-0.91	3,280	3,290	3,170	26,060	85,476,800
07/07/2018	3,280	0.11 ▲	3.35	3,170	3,280	3,180	88,930	291,690,400
06/07/2018	3,280	0.11 ▲	3.35	3,170	3,280	3,180	88,930	291,690,400
05/07/2018	3,170	-0.11 ▼	-3.47	3,280	3,290	3,170	31,250	99,062,500
04/07/2018	3,280	0.11 ▲	3.35	3,170	3,300	3,170	46,280	151,798,400
03/07/2018	3,170	-0.23 ▼	-7.26	3,400	3,450	3,170	78,480	248,781,600
02/07/2018	3,400	-0.06 ▼	-1.76	3,460	3,410	3,350	45,020	153,068,000
29/06/2018	3,460	0.01 ▲	0.29	3,450	0	0	39,790	137,673,400
28/06/2018	3,450	-0.04 ▼	-1.16	3,490	3,520	3,380	48,470	167,221,500
27/06/2018	3,490	-0.01 ▼	-0.29	3,500	3,500	3,390	46,080	160,819,200
26/06/2018	3,500	-0.03 ▼	-0.86	3,530	3,540	3,420	9,870	34,545,000
25/06/2018	3,530	0.03 ▲	0.85	3,500	3,540	3,450	62,980	222,319,400
22/06/2018	3,500	-0.01 ▼	-0.29	3,500	3,520	3,380	63,120	220,920,000
21/06/2018	3,500	0.01 ▲	0.29	3,490	3,570	3,370	37,600	131,600,000
20/06/2018	3,490	0.17 ▲	4.87	3,320	3,500	3,370	15,260	53,257,400
19/06/2018	3,320	-0.23 ▼	-6.93	3,550	3,550	3,320	81,720	271,310,400
18/06/2018	3,550	0.05 ▲	1.41	3,500	3,590	3,470	61,040	216,692,000
16/06/2018	3,500	0.10 ▲	2.86	3,400	3,630	3,400	73,990	258,965,000
15/06/2018	3,500	0.10 ▲	2.86	3,400	3,630	3,400	73,990	258,965,000
14/06/2018	3,400	-0.14 ▼	-4.12	3,540	3,590	3,400	28,230	95,982,000
13/06/2018	3,540	0.04 ▲	1.13	3,500	3,550	3,500	52,080	184,363,200
12/06/2018	3,500	-0.09 ▼	-2.57	3,590	3,580	3,400	58,010	203,035,000
11/06/2018	3,590	-0.03 ▼	-0.84	3,620	3,620	3,500	80,790	290,036,100
09/06/2018	3,620	-0.08 ▼	-2.21	3,700	3,700	3,600	116,170	420,535,400
08/06/2018	3,620	-0.08 ▼	-2.21	3,700	3,700	3,600	116,170	420,535,400
07/06/2018	3,700	0.03 ▲	0.81	3,670	3,710	3,650	74,600	276,020,000
06/06/2018	3,670	0.02 ▲	0.54	3,650	3,690	3,600	111,550	409,388,500
05/06/2018	3,650	0.17 ▲	4.66	3,480	3,690	3,480	138,370	505,050,500
04/06/2018	3,480	0.22 ▲	6.32	3,260	3,480	3,270	111,120	386,697,600
01/06/2018	3,260	0.01 ▲	0.31	3,250	3,400	3,240	91,820	299,333,200
31/05/2018	3,250	0.10 ▲	3.08	3,150	3,250	3,160	39,210	127,432,500
30/05/2018	3,150	-0.13 ▼	-4.13	3,280	3,300	3,140	107,560	338,814,000
29/05/2018	3,280	0.04 ▲	1.22	3,240	3,400	3,020	216,310	709,496,800
28/05/2018	3,240	-0.24 ▼	-7.41	3,480	3,500	3,240	85,650	277,506,000
26/05/2018	3,480	-0.07 ▼	-2.01	3,550	3,580	3,480	264,600	920,808,000
25/05/2018	3,480	-0.07 ▼	-2.01	3,550	3,580	3,480	264,600	920,808,000
24/05/2018	3,550	-0.08 ▼	-2.25	3,630	3,630	3,530	45,340	160,957,000
23/05/2018	3,630	-0.01 ▼	-0.28	3,630	3,700	3,390	152,490	553,538,700
22/05/2018	3,630	-0.27 ▼	-7.44	3,900	3,850	3,630	171,000	620,730,000
21/05/2018	3,900	-0.06 ▼	-1.54	3,960	3,970	3,820	29,420	114,738,000
20/05/2018	3,960	0.06 ▲	1.52	3,900	3,990	3,760	108,770	430,729,200
18/05/2018	3,960	0.06 ▲	1.52	3,900	3,990	3,760	108,770	430,729,200
17/05/2018	3,900	-0.08 ▼	-2.05	3,980	3,990	3,900	74,220	289,458,000
16/05/2018	3,980	-0.02 ▼	-0.50	4,000	4,000	3,940	65,600	261,088,000
15/05/2018	4,000	-0.03 ▼	-0.75	4,000	4,000	3,930	74,020	296,080,000
14/05/2018	4,000	0.01 ▲	0.25	4,000	4,010	3,900	59,890	239,560,000
12/05/2018	4,000	0.10 ▲	2.50	3,900	4,030	3,900	41,070	164,280,000
11/05/2018	4,000	0.10 ▲	2.50	3,900	4,030	3,900	41,070	164,280,000
10/05/2018	3,900	-0.10 ▼	-2.56	4,000	4,070	3,900	53,160	207,324,000
09/05/2018	4,000	-0.05 ▼	-1.25	4,050	4,050	3,990	167,510	670,040,000
08/05/2018	4,050	-0.01 ▼	-0.25	4,050	4,050	4,010	63,670	257,863,500
07/05/2018	4,050	0.01 ▲	0.25	4,040	4,060	4,000	62,360	252,558,000
05/05/2018	4,040	0.05 ▲	1.24	3,990	4,070	4,000	56,990	230,239,600
04/05/2018	4,040	0.05 ▲	1.24	3,990	4,070	4,000	56,990	230,239,600
03/05/2018	3,990	-0.30 ▼	-7.52	4,290	4,280	3,990	367,620	1,466,803,800
02/05/2018	4,290	-0.07 ▼	-1.63	4,360	4,400	4,130	68,240	292,749,600
30/04/2018	4,360	0.05 ▲	1.15	4,310	4,590	4,300	110,530	481,910,800
27/04/2018	4,360	0.05 ▲	1.15	4,310	4,590	4,300	110,530	481,910,800
26/04/2018	4,310	-0.32 ▼	-7.42	4,630	4,630	4,310	218,590	942,122,900
25/04/2018	4,630	-0.07 ▼	-1.51	4,700	4,700	4,580	138,260	640,143,800
24/04/2018	4,630	-0.07 ▼	-1.51	4,700	4,700	4,580	138,260	640,143,800
23/04/2018	4,700	-0.15 ▼	-3.19	4,850	4,940	4,700	72,480	340,656,000
20/04/2018	4,850	0.15 ▲	3.09	4,700	4,900	4,720	77,130	374,080,500
19/04/2018	4,700	-0.25 ▼	-5.32	4,950	4,950	4,700	281,010	1,320,747,000
18/04/2018	4,950	-0.13 ▼	-2.63	5,080	5,140	4,950	185,060	916,047,000
15/04/2018	5,080	-0.12 ▼	-2.36	5,200	5,290	5,060	114,540	581,863,200
13/04/2018	5,080	-0.12 ▼	-2.36	5,200	5,290	5,060	114,540	581,863,200
12/04/2018	5,200	0.08 ▲	1.54	5,120	5,300	5,120	84,360	438,672,000
11/04/2018	5,120	-0.08 ▼	-1.56	5,200	5,200	5,070	154,290	789,964,800
10/04/2018	5,200	-0.05 ▼	-0.96	5,250	5,330	5,130	68,060	353,912,000
09/04/2018	5,250	-0.08 ▼	-1.52	5,330	5,490	5,250	89,860	471,765,000
06/04/2018	5,330	0.22 ▲	4.13	5,110	5,350	5,140	306,250	1,632,312,500
05/04/2018	5,110	-0.07 ▼	-1.37	5,180	5,200	5,100	136,550	697,770,500
04/04/2018	5,180	-0.01 ▼	-0.19	5,190	5,220	5,100	442,020	2,289,663,600
03/04/2018	5,190	-0.02 ▼	-0.39	5,210	5,300	5,110	102,900	534,051,000
02/04/2018	5,210	-0.01 ▼	-0.19	5,220	5,220	5,100	253,700	1,321,777,000
30/03/2018	5,220	0.02 ▲	0.38	5,200	5,270	5,210	84,060	438,793,200
29/03/2018	5,200	-0.05 ▼	-0.96	5,250	5,260	5,180	148,260	770,952,000
28/03/2018	5,250	-0.06 ▼	-1.14	5,310	5,310	5,210	170,670	896,017,500
27/03/2018	5,310	0.10 ▲	1.88	5,210	5,350	5,250	150,740	800,429,400
26/03/2018	5,210	-0.19 ▼	-3.65	5,400	5,400	5,200	135,970	708,403,700
23/03/2018	5,400	-0.10 ▼	-1.85	5,500	5,450	5,120	167,300	903,420,000
22/03/2018	5,500	-0.01 ▼	-0.18	5,510	5,580	5,500	161,240	886,820,000
21/03/2018	5,510	-0.03 ▼	-0.54	5,540	5,600	5,500	234,520	1,292,205,200
20/03/2018	5,540	-0.01 ▼	-0.18	5,550	5,560	5,500	259,480	1,437,519,200
19/03/2018	5,550	-0.02 ▼	-0.36	5,570	5,680	5,550	217,310	1,206,070,500
16/03/2018	5,570	0.04 ▲	0.72	5,530	5,670	5,500	253,910	1,414,278,700
15/03/2018	5,530	-0.03 ▼	-0.54	5,560	5,650	5,530	223,430	1,235,567,900
14/03/2018	5,560	-0.06 ▼	-1.08	5,620	5,650	5,560	331,810	1,844,863,600
13/03/2018	5,620	0.01 ▲	0.18	5,620	5,690	5,590	121,650	683,673,000
12/03/2018	5,620	-0.18 ▼	-3.20	5,800	5,820	5,710	185,230	1,040,992,600
09/03/2018	5,740	-0.06 ▼	-1.05	5,800	5,820	5,710	195,130	1,120,046,200
08/03/2018	5,800	0.02 ▲	0.34	5,800	5,820	5,710	212,000	1,229,600,000
07/03/2018	5,800	0.14 ▲	2.41	5,660	5,880	5,660	632,240	3,666,992,000
06/03/2018	5,660	0.06 ▲	1.06	5,600	5,670	5,510	221,400	1,253,124,000
05/03/2018	5,600	-0.02 ▼	-0.36	5,620	5,700	5,600	255,630	1,431,528,000
02/03/2018	5,620	-0.08 ▼	-1.42	5,700	5,700	5,600	276,100	1,551,682,000
01/03/2018	5,700	0.07 ▲	1.23	5,630	5,850	5,600	389,070	2,217,699,000
28/02/2018	5,630	0.01 ▲	0.18	5,620	5,670	5,590	252,760	1,423,038,800
27/02/2018	5,620	0.02 ▲	0.36	5,600	5,650	5,570	329,600	1,852,352,000
26/02/2018	5,600	-0.11 ▼	-1.96	5,710	5,750	5,600	532,650	2,982,840,000
23/02/2018	5,710	0.01 ▲	0.18	5,700	5,770	5,650	156,040	890,988,400
22/02/2018	5,700	-0.19 ▼	-3.33	5,890	5,880	5,540	180,100	1,026,570,000
21/02/2018	5,890	0.01 ▲	0.17	5,880	5,900	5,850	290,040	1,708,335,600
14/02/2018	5,880	0.29 ▲	4.93	5,590	5,880	5,560	277,850	1,633,758,000
13/02/2018	5,880	0.29 ▲	4.93	5,590	5,880	5,560	277,850	1,633,758,000
12/02/2018	5,590	0.09 ▲	1.61	5,500	5,700	5,350	152,460	852,251,400
09/02/2018	5,500	-0.07 ▼	-1.27	5,570	5,550	5,190	454,910	2,502,005,000
08/02/2018	5,570	-0.12 ▼	-2.15	5,690	5,690	5,500	232,430	1,294,635,100
07/02/2018	5,690	-0.16 ▼	-2.81	5,850	5,800	5,600	370,120	2,105,982,800
06/02/2018	5,500	-0.35 ▼	-6.36	5,850	5,850	5,450	859,500	4,727,250,000
05/02/2018	5,850	-0.09 ▼	-1.54	5,940	6,020	5,800	1,194,100	6,985,485,000
02/02/2018	5,940	-0.06 ▼	-1.01	6,000	6,100	5,890	886,010	5,262,899,400
01/02/2018	6,000	-0.30 ▼	-5.00	6,300	6,290	5,980	604,510	3,627,060,000
31/01/2018	6,300	-0.12 ▼	-1.90	6,420	6,850	6,300	980,180	6,175,134,000
30/01/2018	6,420	0.42 ▲	6.54	6,000	6,420	5,990	4,904,020	31,483,808,400
29/01/2018	6,000	0.01 ▲	0.17	5,990	6,120	5,950	706,430	4,238,580,000
26/01/2018	5,990	-0.03 ▼	-0.50	6,020	6,120	5,900	529,480	3,171,585,200
25/01/2018	6,020	0.10 ▲	1.66	5,920	6,040	5,870	1,150,830	6,927,996,600
24/01/2018	5,400	-0.40 ▼	-7.41	5,800	5,950	5,770	281,860	1,522,044,000
22/01/2018	5,910	0.12 ▲	2.03	5,800	5,950	5,770	766,570	4,530,428,700
21/01/2018	5,800	-0.10 ▼	-1.72	5,900	5,900	5,670	1,029,500	5,971,100,000
19/01/2018	5,800	-0.10 ▼	-1.72	5,900	5,900	5,670	1,029,500	5,971,100,000
18/01/2018	5,900	0.04 ▲	0.68	5,860	5,900	5,600	942,760	5,562,284,000
17/01/2018	5,860	-0.27 ▼	-4.61	6,130	6,160	5,860	814,160	4,770,977,600
16/01/2018	6,130	-0.07 ▼	-1.14	6,200	6,240	5,930	1,554,290	9,527,797,700
15/01/2018	6,200	0.30 ▲	4.84	5,900	6,200	5,900	1,196,670	7,419,354,000
14/01/2018	5,900	0.06 ▲	1.02	5,840	6,050	5,840	758,930	4,477,687,000
12/01/2018	5,900	0.06 ▲	1.02	5,840	6,050	5,840	758,930	4,477,687,000
11/01/2018	5,840	-0.05 ▼	-0.86	5,890	5,900	5,810	626,140	3,656,657,600
10/01/2018	5,890	-0.03 ▼	-0.51	5,890	6,000	5,750	916,910	5,400,599,900
09/01/2018	5,890	0.10 ▲	1.70	5,790	5,900	5,680	940,580	5,540,016,200
08/01/2018	5,790	-0.11 ▼	-1.90	5,900	6,010	5,750	778,410	4,506,993,900
07/01/2018	5,900	-0.09 ▼	-1.53	5,990	6,170	5,900	928,480	5,478,032,000
05/01/2018	5,900	-0.09 ▼	-1.53	5,990	6,170	5,900	928,480	5,478,032,000
04/01/2018	5,990	0.01 ▲	0.17	5,980	6,150	5,890	1,067,860	6,396,481,400
03/01/2018	5,980	-0.18 ▼	-3.01	6,160	6,260	5,850	875,180	5,233,576,400
02/01/2018	6,160	0.10 ▲	1.62	6,060	6,300	6,060	915,610	5,640,157,600
01/01/2018	6,060	0.39 ▲	6.44	5,670	6,060	5,790	2,107,910	12,773,934,600
29/12/2017	6,060	0.39 ▲	6.44	5,670	6,060	5,790	2,107,910	12,773,934,600
28/12/2017	5,670	0.17 ▲	3.00	5,500	5,720	5,460	629,690	3,570,342,300
27/12/2017	5,500	-0.01 ▼	-0.18	5,510	5,520	5,470	142,140	781,770,000
26/12/2017	5,510	0.15 ▲	2.72	5,360	5,510	5,350	223,670	1,232,421,700
25/12/2017	5,360	-0.12 ▼	-2.24	5,480	5,480	5,360	280,110	1,501,389,600
24/12/2017	5,480	0.01 ▲	0.18	5,480	5,500	5,450	153,670	842,111,600
22/12/2017	5,480	0.01 ▲	0.18	5,480	5,500	5,450	153,670	842,111,600
21/12/2017	5,480	-0.05 ▼	-0.91	5,530	5,500	5,430	323,670	1,773,711,600
20/12/2017	5,530	-0.01 ▼	-0.18	5,530	5,590	5,430	130,380	721,001,400
19/12/2017	5,650	0.02 ▲	0.35	5,630	5,690	5,650	4,070	22,995,500
18/12/2017	5,620	0.13 ▲	2.31	5,490	5,620	5,490	42,770	240,367,400
17/12/2017	5,490	0.09 ▲	1.64	5,400	5,650	5,400	266,690	1,464,128,100
15/12/2017	5,400	0.07 ▲	1.30	5,330	5,400	5,280	339,320	1,832,328,000
14/12/2017	5,330	-0.02 ▼	-0.38	5,350	5,400	5,200	135,950	724,613,500
13/12/2017	5,350	-0.02 ▼	-0.37	5,350	5,380	5,080	617,120	3,301,592,000
12/12/2017	5,380	0.03 ▲	0.56	5,350	5,380	5,350	3,160	17,000,800
11/12/2017	5,310	-0.19 ▼	-3.58	5,500	5,310	5,310	7,290	38,709,900
10/12/2017	5,500	-0.15 ▼	-2.73	5,650	5,640	5,500	242,940	1,336,170,000
08/12/2017	5,570	-0.08 ▼	-1.44	5,650	5,600	5,570	30,020	167,211,400
07/12/2017	5,650	-0.02 ▼	-0.35	5,620	5,700	5,500	368,180	2,080,217,000
05/12/2017	5,690	0.08 ▲	1.43	5,680	5,850	5,620	946,370	5,384,845,300
04/12/2017	5,610	0.11 ▲	2.00	5,590	5,650	5,470	781,490	4,384,158,900
01/12/2017	5,500	-0.06 ▼	-1.08	5,490	5,600	5,480	291,800	1,604,900,000
30/11/2017	5,560	0.08 ▲	1.46	5,480	5,570	5,430	396,460	2,204,317,600
29/11/2017	5,480	-0.09 ▼	-1.62	5,570	5,580	5,450	320,420	1,755,901,600
28/11/2017	5,570	-0.01 ▼	-0.18	5,580	5,610	5,450	428,100	2,384,517,000
27/11/2017	5,580	0.18 ▲	3.33	5,400	5,590	5,360	413,700	2,308,446,000
24/11/2017	5,400	0.01 ▲	0.19	5,300	5,400	5,300	281,860	1,522,044,000
23/11/2017	5,390	0.16 ▲	3.06	5,300	5,430	5,210	524,010	2,824,413,900
22/11/2017	5,230	-0.01 ▼	-0.19	5,200	5,300	5,100	429,080	2,244,088,400
21/11/2017	5,240	-0.04 ▼	-0.76	5,200	5,290	5,110	297,060	1,556,594,400
20/11/2017	5,280	0.00 ■■	0.00	5,000	5,400	5,000	391,080	2,064,902,400
17/11/2017	5,280	0.34 ▲	6.88	5,280	5,280	5,100	806,660	4,259,164,800
16/11/2017	4,940	0.32 ▲	6.93	4,630	4,940	4,620	369,440	1,825,033,600
15/11/2017	4,620	0.01 ▲	0.22	4,610	4,620	4,590	322,180	1,488,471,600
14/11/2017	4,610	-0.02 ▼	-0.43	4,620	4,650	4,500	147,250	678,822,500
13/11/2017	4,630	0.10 ▲	2.21	4,590	4,630	4,510	282,200	1,306,586,000
10/11/2017	4,530	0.02 ▲	0.44	4,420	4,580	4,410	195,340	884,890,200
09/11/2017	4,510	-0.04 ▼	-0.88	4,500	4,590	4,490	159,480	719,254,800
08/11/2017	4,550	-0.05 ▼	-1.09	4,540	4,600	4,520	179,120	814,996,000
07/11/2017	4,600	-0.02 ▼	-0.43	4,650	4,650	4,570	207,430	954,178,000
06/11/2017	4,620	0.02 ▲	0.43	4,600	4,650	4,600	234,200	1,082,004,000
03/11/2017	4,600	0.01 ▲	0.22	4,600	4,650	4,500	407,670	1,875,282,000
02/11/2017	4,590	-0.02 ▼	-0.43	4,700	4,750	4,580	154,920	711,082,800
01/11/2017	4,610	0.03 ▲	0.66	4,600	4,730	4,600	313,000	1,442,930,000
31/10/2017	4,580	-0.09 ▼	-1.93	4,600	4,700	4,550	410,980	1,882,288,400
30/10/2017	4,670	-0.13 ▼	-2.71	4,700	4,800	4,660	436,700	2,039,389,000
27/10/2017	4,800	-0.17 ▼	-3.42	4,950	4,970	4,640	682,850	3,277,680,000
26/10/2017	4,970	-0.17 ▼	-3.31	5,110	5,230	4,790	333,850	1,659,234,500
25/10/2017	5,140	0.04 ▲	0.78	5,100	5,340	5,100	176,980	909,677,200
24/10/2017	5,100	-0.03 ▼	-0.58	5,130	5,140	5,080	452,150	2,305,965,000
23/10/2017	5,130	-0.31 ▼	-5.70	5,420	5,440	5,100	791,920	4,062,549,600
20/10/2017	5,440	-0.12 ▼	-2.16	5,550	5,590	5,430	696,180	3,787,219,200
19/10/2017	5,560	0.06 ▲	1.09	5,500	5,640	5,500	318,310	1,769,803,600
18/10/2017	5,500	-0.10 ▼	-1.79	5,680	5,680	5,500	504,360	2,773,980,000
17/10/2017	5,600	-0.01 ▼	-0.18	5,590	5,650	5,590	350,730	1,964,088,000
16/10/2017	5,610	-0.06 ▼	-1.06	5,780	5,780	5,590	364,220	2,043,274,200
13/10/2017	5,670	0.00 ■■	0.00	5,670	5,700	5,660	306,270	1,736,550,900
12/10/2017	5,670	0.00 ■■	0.00	5,700	5,750	5,660	481,350	2,729,254,500
11/10/2017	5,670	0.04 ▲	0.71	5,650	5,860	5,620	533,410	3,024,434,700
10/10/2017	5,630	-0.07 ▼	-1.23	5,700	5,700	5,610	186,330	1,049,037,900
09/10/2017	5,700	0.01 ▲	0.18	5,770	5,770	5,600	406,940	2,319,558,000
06/10/2017	5,690	-0.04 ▼	-0.70	5,730	5,750	5,680	282,970	1,610,099,300
05/10/2017	5,730	0.04 ▲	0.70	5,790	5,790	5,710	381,320	2,184,963,600
04/10/2017	5,690	0.15 ▲	2.71	5,550	5,700	5,550	214,140	1,218,456,600
03/10/2017	5,540	-0.14 ▼	-2.46	5,670	5,670	5,400	504,840	2,796,813,600
02/10/2017	5,680	-0.05 ▼	-0.87	5,690	5,830	5,670	252,340	1,433,291,200
29/09/2017	5,730	0.01 ▲	0.17	5,720	5,800	5,640	451,240	2,585,605,200
28/09/2017	5,720	-0.18 ▼	-3.05	5,900	5,930	5,660	359,530	2,056,511,600
27/09/2017	5,900	-0.05 ▼	-0.84	5,970	5,970	5,850	212,260	1,252,334,000
26/09/2017	5,950	0.15 ▲	2.59	5,800	5,960	5,770	738,400	4,393,480,000
25/09/2017	5,800	-0.23 ▼	-3.81	6,030	6,030	5,790	1,181,020	6,849,916,000
22/09/2017	6,030	0.00 ■■	0.00	6,040	6,070	6,020	823,960	4,968,478,800
21/09/2017	6,030	-0.04 ▼	-0.66	6,120	6,120	6,000	463,490	2,794,844,700
20/09/2017	6,070	0.07 ▲	1.17	6,090	6,160	6,040	517,830	3,143,228,100
19/09/2017	6,000	-0.15 ▼	-2.44	6,100	6,130	6,000	1,141,550	6,849,300,000
18/09/2017	6,150	0.27 ▲	4.59	5,920	6,200	5,920	1,194,540	7,346,421,000
15/09/2017	5,880	-0.02 ▼	-0.34	5,900	5,920	5,750	653,440	3,842,227,200
14/09/2017	5,900	0.29 ▲	5.17	5,610	5,900	5,600	2,026,560	11,956,704,000
13/09/2017	5,610	0.00 ■■	0.00	5,600	5,640	5,580	346,310	1,942,799,100
12/09/2017	5,610	0.09 ▲	1.63	5,500	5,610	5,480	479,950	2,692,519,500
11/09/2017	5,520	-0.05 ▼	-0.90	5,600	5,600	5,470	766,480	4,230,969,600
08/09/2017	5,570	-0.08 ▼	-1.42	5,620	5,650	5,530	637,960	3,553,437,200
07/09/2017	5,650	0.00 ■■	0.00	5,610	5,720	5,600	600,040	3,390,226,000
06/09/2017	5,650	-0.09 ▼	-1.57	5,740	5,740	5,620	424,850	2,400,402,500
05/09/2017	5,740	0.12 ▲	2.14	5,630	5,830	5,610	1,119,560	6,426,274,400
01/09/2017	5,620	0.04 ▲	0.72	5,680	5,700	5,590	326,430	1,834,536,600
31/08/2017	5,580	0.08 ▲	1.45	5,450	5,600	5,450	676,700	3,775,986,000
30/08/2017	5,500	-0.06 ▼	-1.08	5,600	5,640	5,500	545,380	2,999,590,000
29/08/2017	5,560	-0.14 ▼	-2.46	5,700	5,700	5,560	672,400	3,738,544,000
28/08/2017	5,700	-0.06 ▼	-1.04	5,850	5,850	5,630	592,720	3,378,504,000
25/08/2017	5,760	0.19 ▲	3.41	5,570	5,820	5,460	1,374,010	7,914,297,600
24/08/2017	5,570	0.12 ▲	2.20	5,450	5,650	5,450	770,670	4,292,631,900
23/08/2017	5,450	0.03 ▲	0.55	5,400	5,670	5,400	723,510	3,943,129,500
22/08/2017	5,420	-0.24 ▼	-4.24	5,510	5,540	5,370	1,643,410	8,907,282,200
21/08/2017	5,660	-0.09 ▼	-1.57	5,800	5,940	5,650	1,274,050	7,211,123,000
18/08/2017	5,750	0.05 ▲	0.88	5,500	5,800	5,420	888,660	5,109,795,000
17/08/2017	5,700	-0.25 ▼	-4.20	5,810	5,890	5,540	2,195,960	12,516,972,000
16/08/2017	5,950	-0.35 ▼	-5.56	6,300	6,300	5,950	1,202,420	7,154,399,000
15/08/2017	6,300	0.30 ▲	5.00	6,200	6,420	6,110	1,812,600	11,419,380,000
14/08/2017	6,000	0.20 ▲	3.45	5,420	6,000	5,410	3,172,990	19,037,940,000
11/08/2017	5,800	-0.43 ▼	-6.90	5,850	6,000	5,800	1,510,070	8,758,406,000
10/08/2017	6,230	-0.46 ▼	-6.88	6,240	6,500	6,230	1,939,260	12,081,589,800
09/08/2017	6,690	0.18 ▲	2.76	6,960	6,960	6,250	5,422,770	36,278,331,300
08/08/2017	6,510	0.42 ▲	6.90	6,510	6,510	6,350	2,055,150	13,379,026,500
07/08/2017	6,090	0.39 ▲	6.84	6,000	6,090	5,850	2,491,850	15,175,366,500
04/08/2017	5,700	0.24 ▲	4.40	5,460	5,720	5,200	1,909,710	10,885,347,000
03/08/2017	5,460	0.12 ▲	2.25	5,350	5,710	5,350	3,767,640	20,571,314,400
02/08/2017	5,340	0.25 ▲	4.91	5,090	5,380	4,910	2,639,690	14,095,944,600
01/08/2017	5,090	0.33 ▲	6.93	4,990	5,090	4,960	3,063,400	15,592,706,000
31/07/2017	4,760	0.16 ▲	3.48	4,680	4,880	4,650	1,433,490	6,823,412,400
28/07/2017	4,600	0.15 ▲	3.37	4,500	4,720	4,450	1,793,480	8,250,008,000
27/07/2017	4,450	0.02 ▲	0.45	4,470	4,500	4,400	832,000	3,702,400,000
26/07/2017	4,430	0.00 ■■	0.00	4,500	4,500	4,370	922,400	4,086,232,000
25/07/2017	4,430	0.07 ▲	1.61	4,340	4,510	4,310	967,350	4,285,360,500
24/07/2017	4,360	-0.09 ▼	-2.02	4,450	4,450	4,320	779,390	3,398,140,400
21/07/2017	4,450	-0.23 ▼	-4.91	4,680	4,680	4,450	1,174,150	5,224,967,500
20/07/2017	4,680	0.30 ▲	6.85	4,680	4,680	4,500	3,599,870	16,847,391,600
19/07/2017	4,380	0.28 ▲	6.83	4,380	4,380	4,380	1,275,060	5,584,762,800
18/07/2017	4,100	-0.01 ▼	-0.24	4,020	4,120	4,000	906,310	3,715,871,000
17/07/2017	4,110	-0.11 ▼	-2.61	4,210	4,300	4,070	551,020	2,264,692,200
14/07/2017	4,220	-0.04 ▼	-0.94	4,290	4,320	4,170	577,000	2,434,940,000
13/07/2017	4,260	0.11 ▲	2.65	4,190	4,260	4,110	843,890	3,594,971,400
12/07/2017	4,150	0.10 ▲	2.47	4,150	4,220	4,050	868,870	3,605,810,500
11/07/2017	4,050	0.00 ■■	0.00	4,000	4,120	3,900	1,062,520	4,303,206,000
10/07/2017	4,050	-0.12 ▼	-2.88	4,090	4,150	3,930	2,028,990	8,217,409,500
07/07/2017	4,170	-0.29 ▼	-6.50	4,500	4,500	4,170	1,790,370	7,465,842,900
06/07/2017	4,460	0.29 ▲	6.95	4,460	4,460	4,430	3,271,350	14,590,221,000
05/07/2017	4,170	0.27 ▲	6.92	3,940	4,170	3,930	3,153,400	13,149,678,000
04/07/2017	3,900	0.11 ▲	2.90	3,800	3,940	3,780	1,213,270	4,731,753,000
03/07/2017	3,790	-0.07 ▼	-1.81	3,900	3,900	3,780	602,570	2,283,740,300
30/06/2017	3,860	-0.05 ▼	-1.28	3,910	3,920	3,820	721,120	2,783,523,200
29/06/2017	3,910	0.11 ▲	2.89	3,950	3,970	3,900	1,196,020	4,676,438,200
28/06/2017	3,800	0.04 ▲	1.06	3,760	3,800	3,670	437,370	1,662,006,000
27/06/2017	3,760	-0.14 ▼	-3.59	3,900	3,900	3,740	832,750	3,131,140,000
26/06/2017	3,900	0.01 ▲	0.26	3,890	4,000	3,880	987,810	3,852,459,000
23/06/2017	3,890	0.10 ▲	2.64	3,900	3,960	3,820	1,300,420	5,058,633,800
22/06/2017	3,790	0.24 ▲	6.76	3,550	3,790	3,500	1,902,550	7,210,664,500
21/06/2017	3,550	-0.05 ▼	-1.39	3,590	3,650	3,540	422,050	1,498,277,500
20/06/2017	3,600	-0.04 ▼	-1.10	3,640	3,690	3,580	782,610	2,817,396,000
19/06/2017	3,640	-0.04 ▼	-1.09	3,680	3,800	3,600	788,140	2,868,829,600
16/06/2017	3,680	0.03 ▲	0.82	3,650	3,780	3,650	486,430	1,790,062,400
15/06/2017	3,650	0.06 ▲	1.67	3,800	3,840	3,650	2,629,460	9,597,529,000
14/06/2017	3,590	0.23 ▲	6.85	3,380	3,590	3,360	1,131,840	4,063,305,600
13/06/2017	3,360	0.01 ▲	0.30	3,380	3,380	3,300	136,610	459,009,600
12/06/2017	3,350	-0.03 ▼	-0.89	3,400	3,400	3,350	116,970	391,849,500
09/06/2017	3,380	-0.08 ▼	-2.31	3,450	3,450	3,360	101,910	344,455,800
08/06/2017	3,460	0.11 ▲	3.28	3,340	3,490	3,300	460,990	1,595,025,400
07/06/2017	3,350	-0.02 ▼	-0.59	3,400	3,400	3,350	288,700	967,145,000
06/06/2017	3,370	-0.02 ▼	-0.59	3,390	3,410	3,350	300,700	1,013,359,000
05/06/2017	3,390	-0.05 ▼	-1.45	3,440	3,440	3,380	373,850	1,267,351,500
02/06/2017	3,440	0.00 ■■	0.00	3,410	3,470	3,400	169,980	584,731,200
01/06/2017	3,440	0.04 ▲	1.18	3,400	3,450	3,400	27,530	94,703,200
31/05/2017	3,400	-0.02 ▼	-0.58	3,420	3,440	3,400	189,560	644,504,000
30/05/2017	3,420	-0.04 ▼	-1.16	3,460	3,460	3,400	567,020	1,939,208,400
29/05/2017	3,460	-0.03 ▼	-0.86	3,490	3,540	3,460	219,730	760,265,800
26/05/2017	3,490	0.00 ■■	0.00	3,500	3,500	3,430	207,820	725,291,800
25/05/2017	3,490	0.00 ■■	0.00	3,500	3,520	3,450	424,340	1,480,946,600
24/05/2017	3,490	-0.01 ▼	-0.29	3,450	3,510	3,410	411,820	1,437,251,800
23/05/2017	3,500	-0.07 ▼	-1.96	3,570	3,590	3,490	217,460	761,110,000
22/05/2017	3,570	0.04 ▲	1.13	3,530	3,650	3,530	1,114,590	3,979,086,300
19/05/2017	3,530	0.08 ▲	2.32	3,480	3,610	3,410	483,110	1,705,378,300
18/05/2017	3,450	-0.09 ▼	-2.54	3,480	3,540	3,450	402,300	1,387,935,000
17/05/2017	3,540	-0.03 ▼	-0.84	3,510	3,620	3,510	296,650	1,050,141,000
16/05/2017	3,570	0.05 ▲	1.42	3,530	3,660	3,530	581,520	2,076,026,400
15/05/2017	3,520	0.07 ▲	2.03	3,430	3,550	3,430	604,470	2,127,734,400
09/05/2017	3,550	0.07 ▲	2.01	3,430	3,550	3,370	888,940	3,155,737,000
08/05/2017	3,480	-0.05 ▼	-1.42	3,510	3,560	3,400	287,750	1,001,370,000
05/05/2017	3,530	-0.06 ▼	-1.67	3,740	3,740	3,520	198,370	700,246,100
04/05/2017	3,590	0.13 ▲	3.76	3,430	3,650	3,430	664,880	2,386,919,200
03/05/2017	3,460	0.01 ▲	0.29	3,460	3,540	3,410	325,340	1,125,676,400
28/04/2017	3,450	-0.02 ▼	-0.58	3,410	3,450	3,410	184,200	635,490,000
27/04/2017	3,470	0.06 ▲	1.76	3,450	3,490	3,400	225,390	782,103,300
26/04/2017	3,410	-0.04 ▼	-1.16	3,400	3,500	3,400	117,650	401,186,500
25/04/2017	3,450	-0.03 ▼	-0.86	3,420	3,500	3,400	346,000	1,193,700,000
24/04/2017	3,480	-0.02 ▼	-0.57	3,430	3,500	3,400	311,150	1,082,802,000
21/04/2017	3,500	-0.05 ▼	-1.41	3,550	3,700	3,500	255,930	895,755,000
20/04/2017	3,550	-0.09 ▼	-2.47	3,850	3,870	3,500	987,000	3,503,850,000
19/04/2017	3,640	0.23 ▲	6.74	3,450	3,640	3,450	685,580	2,495,511,200
18/04/2017	3,410	-0.02 ▼	-0.58	3,410	3,450	3,400	288,060	982,284,600
17/04/2017	3,430	0.03 ▲	0.88	3,480	3,500	3,420	525,700	1,803,151,000
14/04/2017	3,400	-0.02 ▼	-0.58	3,400	3,480	3,400	226,880	771,392,000
13/04/2017	3,420	-0.07 ▼	-2.01	3,490	3,490	3,320	492,140	1,683,118,800
12/04/2017	3,490	-0.06 ▼	-1.69	3,500	3,550	3,430	806,930	2,816,185,700
11/04/2017	3,550	0.14 ▲	4.11	3,450	3,590	3,450	1,111,310	3,945,150,500
10/04/2017	3,410	-0.23 ▼	-6.32	3,390	3,600	3,390	2,128,150	7,256,991,500
07/04/2017	3,640	-0.08 ▼	-2.15	3,720	3,720	3,630	317,350	1,155,154,000
05/04/2017	3,720	-0.02 ▼	-0.53	3,740	3,820	3,690	286,250	1,064,850,000
04/04/2017	3,740	0.15 ▲	4.18	3,550	3,750	3,550	531,330	1,987,174,200
03/04/2017	3,590	-0.11 ▼	-2.97	3,700	3,790	3,590	575,440	2,065,829,600
31/03/2017	3,700	-0.19 ▼	-4.88	3,960	3,990	3,700	594,150	2,198,355,000
30/03/2017	3,890	0.23 ▲	6.28	3,700	3,910	3,700	909,170	3,536,671,300
29/03/2017	3,660	-0.26 ▼	-6.63	3,840	4,000	3,660	1,413,660	5,173,995,600
28/03/2017	3,920	-0.11 ▼	-2.73	3,890	4,140	3,890	927,440	3,635,564,800
27/03/2017	4,030	-0.30 ▼	-6.93	4,150	4,200	4,030	2,255,860	9,091,115,800
24/03/2017	4,330	0.28 ▲	6.91	4,300	4,330	4,100	2,756,960	11,937,636,800
23/03/2017	4,050	0.26 ▲	6.86	4,000	4,050	3,850	1,795,430	7,271,491,500
22/03/2017	3,790	0.24 ▲	6.76	3,530	3,790	3,530	1,797,150	6,811,198,500
21/03/2017	3,550	0.05 ▲	1.43	3,600	3,600	3,530	540,690	1,919,449,500
20/03/2017	3,500	0.13 ▲	3.86	3,390	3,550	3,380	975,210	3,413,235,000
17/03/2017	3,370	0.07 ▲	2.12	3,400	3,480	3,320	559,860	1,886,728,200
16/03/2017	3,300	0.19 ▲	6.11	3,190	3,300	3,110	464,130	1,531,629,000
15/03/2017	3,110	-0.08 ▼	-2.51	3,190	3,200	3,100	235,400	732,094,000
14/03/2017	3,190	0.01 ▲	0.31	3,280	3,280	3,160	58,910	187,922,900
13/03/2017	3,180	-0.03 ▼	-0.93	3,170	3,190	3,150	117,050	372,219,000
10/03/2017	3,210	0.06 ▲	1.90	3,170	3,330	3,170	308,400	989,964,000
09/03/2017	3,150	-0.06 ▼	-1.87	3,210	3,210	3,150	129,410	407,641,500
08/03/2017	3,210	-0.03 ▼	-0.93	3,270	3,270	3,200	233,410	749,246,100
07/03/2017	3,240	0.00 ■■	0.00	3,240	3,300	3,200	183,560	594,734,400
06/03/2017	3,240	0.14 ▲	4.52	3,130	3,310	3,120	377,920	1,224,460,800
03/03/2017	3,100	-0.10 ▼	-3.12	3,250	3,250	3,100	209,530	649,543,000
02/03/2017	3,200	0.00 ■■	0.00	3,250	3,300	3,150	202,490	647,968,000
01/03/2017	3,200	-0.17 ▼	-5.04	3,370	3,370	3,140	296,310	948,192,000
28/02/2017	3,370	0.22 ▲	6.98	3,330	3,370	3,320	586,290	1,975,797,300
27/02/2017	3,150	0.20 ▲	6.78	2,940	3,150	2,940	312,110	983,146,500
24/02/2017	2,950	-0.20 ▼	-6.35	3,050	3,160	2,940	667,020	1,967,709,000
23/02/2017	3,150	-0.15 ▼	-4.55	3,210	3,370	3,150	422,990	1,332,418,500
22/02/2017	3,300	-0.20 ▼	-5.71	3,550	3,550	3,270	318,540	1,051,182,000
21/02/2017	3,500	0.12 ▲	3.55	3,400	3,600	3,400	479,330	1,677,655,000
20/02/2017	3,380	-0.02 ▼	-0.59	3,300	3,440	3,180	532,610	1,800,221,800
17/02/2017	3,400	-0.19 ▼	-5.29	3,520	3,650	3,340	1,063,660	3,616,444,000
16/02/2017	3,590	-0.26 ▼	-6.75	3,900	3,900	3,590	1,031,130	3,701,756,700
15/02/2017	3,850	0.06 ▲	1.58	3,800	3,990	3,700	1,018,540	3,921,379,000
14/02/2017	3,790	0.00 ■■	0.00	3,800	4,050	3,700	1,318,960	4,998,858,400
13/02/2017	3,790	0.24 ▲	6.76	3,600	3,790	3,550	732,220	2,775,113,800
10/02/2017	3,550	0.16 ▲	4.72	3,490	3,590	3,390	702,680	2,494,514,000
09/02/2017	3,390	0.22 ▲	6.94	3,200	3,390	3,000	757,090	2,566,535,100
08/02/2017	3,170	0.01 ▲	0.32	3,110	3,200	3,110	164,550	521,623,500
07/02/2017	3,160	-0.07 ▼	-2.17	3,200	3,230	3,150	357,360	1,129,257,600
06/02/2017	3,230	0.03 ▲	0.94	3,200	3,270	3,190	468,610	1,513,610,300
03/02/2017	3,200	0.11 ▲	3.56	3,150	3,300	3,150	523,060	1,673,792,000
02/02/2017	3,090	0.20 ▲	6.92	2,950	3,090	2,900	379,370	1,172,253,300
25/01/2017	2,890	0.18 ▲	6.64	2,720	2,890	2,720	605,650	1,750,328,500
24/01/2017	2,710	0.01 ▲	0.37	2,700	2,730	2,690	224,030	607,121,300
23/01/2017	2,700	0.07 ▲	2.66	2,660	2,700	2,630	86,350	233,145,000
20/01/2017	2,630	0.03 ▲	1.15	2,600	2,640	2,600	118,770	312,365,100
19/01/2017	2,600	0.07 ▲	2.77	2,550	2,600	2,530	220,420	573,092,000
18/01/2017	2,530	0.00 ■■	0.00	2,530	2,540	2,520	134,050	339,146,500
17/01/2017	2,530	-0.01 ▼	-0.39	2,520	2,540	2,500	49,490	125,209,700
16/01/2017	2,540	-0.02 ▼	-0.78	2,570	2,570	2,480	68,340	173,583,600
13/01/2017	2,560	0.00 ■■	0.00	2,540	2,570	2,510	87,510	224,025,600
12/01/2017	2,560	0.00 ■■	0.00	2,570	2,570	2,520	113,890	291,558,400
11/01/2017	2,560	0.01 ▲	0.39	2,530	2,570	2,520	204,630	523,852,800
10/01/2017	2,550	0.07 ▲	2.82	2,500	2,580	2,490	111,630	284,656,500
09/01/2017	2,480	0.03 ▲	1.22	2,500	2,510	2,470	107,450	266,476,000
06/01/2017	2,450	-0.01 ▼	-0.41	2,460	2,560	2,450	85,850	210,332,500
05/01/2017	2,460	0.04 ▲	1.65	2,420	2,470	2,410	61,050	150,183,000
04/01/2017	2,420	-0.09 ▼	-3.59	2,510	2,510	2,420	57,190	138,399,800
03/01/2017	2,510	0.02 ▲	0.80	2,520	2,600	2,490	49,690	124,721,900
30/12/2016	2,490	0.09 ▲	3.75	2,560	2,560	2,400	121,650	302,908,500
29/12/2016	2,400	-0.12 ▼	-4.76	2,460	2,490	2,360	96,780	232,272,000
28/12/2016	2,520	-0.18 ▼	-6.67	2,610	2,650	2,520	363,660	916,423,200
27/12/2016	2,700	0.00 ■■	0.00	2,780	2,780	2,700	116,050	313,335,000
26/12/2016	2,700	0.04 ▲	1.50	2,660	2,800	2,660	222,250	600,075,000
23/12/2016	2,660	0.03 ▲	1.14	2,810	2,810	2,600	456,120	1,213,279,200
22/12/2016	2,630	0.17 ▲	6.91	2,630	2,630	2,630	87,050	228,941,500
21/12/2016	2,460	0.16 ▲	6.96	2,460	2,460	2,460	64,460	158,571,600
20/12/2016	2,300	0.15 ▲	6.98	2,300	2,300	2,300	156,400	359,720,000
19/12/2016	2,150	0.14 ▲	6.97	2,020	2,150	2,020	82,580	177,547,000
16/12/2016	2,010	-0.11 ▼	-5.19	2,120	2,120	2,010	52,970	106,469,700
15/12/2016	2,120	0.02 ▲	0.95	2,100	2,120	2,050	56,580	119,949,600
14/12/2016	2,100	0.02 ▲	0.96	2,000	2,100	2,000	33,870	71,127,000
13/12/2016	2,080	-0.01 ▼	-0.48	2,090	2,090	2,060	30,500	63,440,000
12/12/2016	2,090	-0.03 ▼	-1.42	2,000	2,120	2,000	103,200	215,688,000
09/12/2016	2,120	-0.02 ▼	-0.93	2,100	2,140	2,070	33,650	71,338,000
08/12/2016	2,140	0.04 ▲	1.90	2,140	2,140	2,100	46,310	99,103,400
07/12/2016	2,100	-0.04 ▼	-1.87	2,140	2,150	2,100	36,680	77,028,000
06/12/2016	2,140	-0.03 ▼	-1.38	2,170	2,170	2,060	44,070	94,309,800
05/12/2016	2,170	-0.01 ▼	-0.46	2,040	2,220	2,040	59,280	128,637,600
02/12/2016	2,180	-0.02 ▼	-0.91	2,200	2,210	2,180	46,620	101,631,600
01/12/2016	2,200	0.02 ▲	0.92	2,180	2,220	2,170	31,840	70,048,000
30/11/2016	2,180	-0.04 ▼	-1.80	2,160	2,210	2,160	41,180	89,772,400
29/11/2016	2,220	-0.02 ▼	-0.89	2,200	2,230	2,120	34,980	77,655,600
28/11/2016	2,240	0.04 ▲	1.82	2,200	2,240	2,160	60,410	135,318,400
25/11/2016	2,200	-0.03 ▼	-1.35	2,230	2,230	2,200	43,070	94,754,000
24/11/2016	2,230	0.00 ■■	0.00	2,230	2,240	2,220	35,270	78,652,100
23/11/2016	2,230	0.00 ■■	0.00	2,250	2,250	2,230	6,920	15,431,600
22/11/2016	2,230	-0.01 ▼	-0.45	2,220	2,240	2,200	40,530	90,381,900
21/11/2016	2,240	0.00 ■■	0.00	2,250	2,270	2,200	58,330	130,659,200
18/11/2016	2,240	-0.03 ▼	-1.32	2,270	2,270	2,240	42,080	94,259,200
17/11/2016	2,270	-0.02 ▼	-0.87	2,290	2,290	2,240	44,100	100,107,000
16/11/2016	2,290	0.01 ▲	0.44	2,260	2,300	2,260	41,840	95,813,600
15/11/2016	2,280	0.03 ▲	1.33	2,260	2,300	2,250	28,820	65,709,600
14/11/2016	2,250	-0.04 ▼	-1.75	2,300	2,300	2,250	27,790	62,527,500
11/11/2016	2,290	0.04 ▲	1.78	2,250	2,300	2,250	77,770	178,093,300
10/11/2016	2,250	-0.04 ▼	-1.75	2,220	2,290	2,220	37,090	83,452,500
09/11/2016	2,290	-0.01 ▼	-0.43	2,260	2,300	2,220	75,990	174,017,100
08/11/2016	2,300	-0.05 ▼	-2.13	2,350	2,350	2,220	19,580	45,034,000
07/11/2016	2,350	0.00 ■■	0.00	2,300	2,360	2,300	12,140	28,529,000
04/11/2016	2,350	0.00 ■■	0.00	2,350	2,360	2,250	12,270	28,834,500
03/11/2016	2,350	0.05 ▲	2.17	2,260	2,400	2,220	32,310	75,928,500
02/11/2016	2,300	-0.05 ▼	-2.13	2,350	2,350	2,200	12,460	28,658,000
01/11/2016	2,350	0.00 ■■	0.00	2,380	2,380	2,250	66,990	157,426,500
31/10/2016	2,350	-0.03 ▼	-1.26	2,320	2,350	2,290	43,020	101,097,000
28/10/2016	2,380	-0.02 ▼	-0.83	2,400	2,410	2,240	33,630	80,039,400
27/10/2016	2,400	-0.01 ▼	-0.41	2,350	2,400	2,350	2,490	5,976,000
26/10/2016	2,410	0.02 ▲	0.84	2,380	2,410	2,350	13,350	32,173,500
25/10/2016	2,390	-0.01 ▼	-0.42	2,400	2,400	2,330	1,030	2,461,700
24/10/2016	2,400	0.00 ■■	0.00	2,320	2,400	2,320	2,810	6,744,000
21/10/2016	2,400	0.00 ■■	0.00	2,400	2,450	2,300	49,630	119,112,000
20/10/2016	2,400	-0.04 ▼	-1.64	2,400	2,450	2,400	18,480	44,352,000
19/10/2016	2,440	-0.03 ▼	-1.21	2,400	2,450	2,390	40,590	99,039,600
18/10/2016	2,470	0.07 ▲	2.92	2,400	2,470	2,400	4,540	11,213,800
17/10/2016	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	13,330	31,992,000
14/10/2016	2,500	0.10 ▲	4.17	2,400	2,560	2,400	64,820	162,050,000
13/10/2016	2,400	0.00 ■■	0.00	2,400	2,430	2,360	21,920	52,608,000
12/10/2016	2,400	0.04 ▲	1.69	2,350	2,400	2,350	14,900	35,760,000
11/10/2016	2,360	0.01 ▲	0.43	2,350	2,400	2,300	43,140	101,810,400
10/10/2016	2,350	-0.13 ▼	-5.24	2,470	2,480	2,350	35,210	82,743,500
07/10/2016	2,480	0.16 ▲	6.90	2,320	2,480	2,250	62,370	154,677,600
06/10/2016	2,320	-0.08 ▼	-3.33	2,240	2,350	2,240	50,570	117,322,400
05/10/2016	2,400	0.02 ▲	0.84	2,370	2,500	2,370	3,960	9,504,000
04/10/2016	2,380	-0.02 ▼	-0.83	2,400	2,400	2,380	16,140	38,413,200
03/10/2016	2,400	0.01 ▲	0.42	2,400	2,410	2,390	82,800	198,720,000
30/09/2016	2,390	-0.09 ▼	-3.63	2,480	2,480	2,370	185,970	444,468,300
29/09/2016	2,480	-0.02 ▼	-0.80	2,510	2,520	2,460	65,770	163,109,600
28/09/2016	2,500	0.05 ▲	2.04	2,510	2,510	2,450	16,230	40,575,000
27/09/2016	2,450	-0.08 ▼	-3.16	2,530	2,530	2,450	34,610	84,794,500
26/09/2016	2,530	0.03 ▲	1.20	2,500	2,530	2,500	13,860	35,065,800
23/09/2016	2,500	0.00 ■■	0.00	2,500	2,550	2,500	26,870	67,175,000
22/09/2016	2,500	0.00 ■■	0.00	2,500	2,500	2,500	124,000	310,000,000
21/09/2016	2,500	-0.02 ▼	-0.79	2,500	2,520	2,480	6,420	16,050,000
20/09/2016	2,520	-0.01 ▼	-0.40	2,500	2,550	2,500	10,630	26,787,600
19/09/2016	2,530	0.03 ▲	1.20	2,500	2,590	2,500	89,780	227,143,400
16/09/2016	2,500	0.06 ▲	2.46	2,400	2,500	2,400	64,850	162,125,000
15/09/2016	2,440	-0.09 ▼	-3.56	2,510	2,510	2,360	159,200	388,448,000
14/09/2016	2,530	-0.06 ▼	-2.32	2,550	2,600	2,530	12,310	31,144,300
13/09/2016	2,590	-0.04 ▼	-1.52	2,600	2,600	2,510	19,330	50,064,700
12/09/2016	2,630	0.13 ▲	5.20	2,500	2,670	2,500	71,390	187,755,700
09/09/2016	2,500	0.00 ■■	0.00	2,500	2,600	2,400	165,010	412,525,000
08/09/2016	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	74,670	186,675,000
07/09/2016	2,600	0.10 ▲	4.00	2,500	2,600	2,500	4,230	10,998,000
06/09/2016	2,500	0.00 ■■	0.00	2,500	2,600	2,500	184,350	460,875,000
05/09/2016	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	139,190	347,975,000
01/09/2016	2,600	0.10 ▲	4.00	2,500	2,600	2,500	46,110	119,886,000
31/08/2016	2,500	0.00 ■■	0.00	2,600	2,600	2,500	225,350	563,375,000
30/08/2016	2,500	0.10 ▲	4.17	2,400	2,500	2,400	175,620	439,050,000
29/08/2016	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	43,260	103,824,000
26/08/2016	2,500	0.00 ■■	0.00	2,400	2,500	2,400	55,470	138,675,000
25/08/2016	2,500	0.00 ■■	0.00	2,400	2,500	2,400	13,280	33,200,000
24/08/2016	2,500	0.00 ■■	0.00	2,400	2,500	2,400	9,350	23,375,000
23/08/2016	2,500	0.10 ▲	4.17	2,500	2,500	2,400	55,130	137,825,000
22/08/2016	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	22,130	53,112,000
19/08/2016	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	10,790	26,975,000
18/08/2016	2,600	0.00 ■■	0.00	2,500	2,600	2,500	72,550	188,630,000
17/08/2016	2,600	0.10 ▲	4.00	2,500	2,600	2,500	32,940	85,644,000
16/08/2016	2,500	-0.10 ▼	-3.85	2,600	2,700	2,500	69,040	172,600,000
15/08/2016	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	56,050	145,730,000
12/08/2016	2,700	0.00 ■■	0.00	2,700	2,700	2,600	61,810	166,887,000
11/08/2016	2,700	0.10 ▲	3.85	2,600	2,700	2,600	101,290	273,483,000
10/08/2016	2,600	0.10 ▲	4.00	2,500	2,600	2,400	114,200	296,920,000
09/08/2016	2,500	0.10 ▲	4.17	2,300	2,500	2,300	51,820	129,550,000
08/08/2016	2,400	0.00 ■■	0.00	2,300	2,500	2,300	54,870	131,688,000
05/08/2016	2,400	0.00 ■■	0.00	2,300	2,500	2,300	19,210	46,104,000
04/08/2016	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	93,450	224,280,000
03/08/2016	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	91,630	229,075,000
02/08/2016	2,600	0.00 ■■	0.00	2,600	2,700	2,500	112,590	292,734,000
01/08/2016	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	73,000	189,800,000
29/07/2016	2,700	0.10 ▲	3.85	2,600	2,700	2,500	62,020	167,454,000
28/07/2016	2,600	0.00 ■■	0.00	2,600	2,700	2,600	24,950	64,870,000
27/07/2016	2,600	0.00 ■■	0.00	2,600	2,700	2,600	15,280	39,728,000
26/07/2016	2,600	0.00 ■■	0.00	2,600	2,600	2,600	46,380	120,588,000
25/07/2016	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	70,620	183,612,000
22/07/2016	2,700	0.00 ■■	0.00	2,700	2,700	2,600	40,040	108,108,000
21/07/2016	2,700	0.00 ■■	0.00	2,800	2,800	2,700	38,680	104,436,000
20/07/2016	2,700	0.00 ■■	0.00	2,800	2,800	2,700	59,470	160,569,000
19/07/2016	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	89,660	242,082,000
18/07/2016	2,800	0.00 ■■	0.00	2,800	2,800	2,700	42,320	118,496,000
15/07/2016	2,800	0.10 ▲	3.70	2,700	2,800	2,700	115,430	323,204,000
14/07/2016	2,700	-0.10 ▼	-3.57	2,800	2,900	2,700	29,130	78,651,000
13/07/2016	2,800	0.10 ▲	3.70	2,700	2,800	2,700	84,260	235,928,000
12/07/2016	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	34,200	92,340,000
11/07/2016	2,800	0.00 ■■	0.00	2,800	2,800	2,700	97,950	274,260,000
08/07/2016	2,800	0.10 ▲	3.70	2,800	2,800	2,700	96,240	269,472,000
07/07/2016	2,700	-0.10 ▼	-3.57	2,900	2,900	2,700	68,140	183,978,000
06/07/2016	2,800	0.00 ■■	0.00	2,800	2,900	2,700	192,860	540,008,000
05/07/2016	2,800	0.00 ■■	0.00	2,800	2,900	2,700	142,740	399,672,000
04/07/2016	2,800	0.00 ■■	0.00	2,800	2,900	2,700	115,610	323,708,000
01/07/2016	2,800	0.00 ■■	0.00	2,800	2,900	2,700	23,600	66,080,000
30/06/2016	2,800	0.00 ■■	0.00	2,800	2,900	2,800	56,120	157,136,000
29/06/2016	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	25,990	72,772,000
28/06/2016	2,900	0.10 ▲	3.57	2,800	2,900	2,800	6,350	18,415,000
27/06/2016	2,800	0.00 ■■	0.00	2,800	2,800	2,700	196,070	548,996,000
24/06/2016	2,800	-0.10 ▼	-3.45	2,800	2,800	2,700	274,860	769,608,000
23/06/2016	2,900	0.00 ■■	0.00	2,800	2,900	2,800	44,290	128,441,000
22/06/2016	2,900	0.00 ■■	0.00	2,800	2,900	2,800	31,150	90,335,000
21/06/2016	2,900	0.00 ■■	0.00	2,800	2,900	2,800	51,950	150,655,000
20/06/2016	2,900	0.10 ▲	3.57	2,800	2,900	2,800	53,330	154,657,000
17/06/2016	2,800	-0.10 ▼	-3.45	2,800	2,900	2,800	137,600	385,280,000
16/06/2016	2,900	-0.10 ▼	-3.33	2,900	3,000	2,800	191,140	554,306,000
15/06/2016	3,000	0.10 ▲	3.45	2,900	3,000	2,900	157,480	472,440,000
14/06/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,900	79,110	229,419,000
13/06/2016	2,900	0.00 ■■	0.00	2,900	2,900	2,800	191,960	556,684,000
10/06/2016	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	173,500	503,150,000
09/06/2016	3,000	0.00 ■■	0.00	3,000	3,000	2,900	464,480	1,393,440,000
08/06/2016	3,000	0.10 ▲	3.45	3,000	3,000	2,900	46,650	139,950,000
07/06/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,900	22,490	65,221,000
06/06/2016	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	50,140	145,406,000
03/06/2016	3,000	0.00 ■■	0.00	3,000	3,000	2,900	50,120	150,360,000
02/06/2016	3,000	0.10 ▲	3.45	3,000	3,000	2,900	47,730	143,190,000
01/06/2016	2,900	0.00 ■■	0.00	3,000	3,000	2,900	76,650	222,285,000
31/05/2016	2,900	0.10 ▲	3.57	2,900	2,900	2,800	147,380	427,402,000
30/05/2016	2,800	0.00 ■■	0.00	2,800	2,900	2,800	31,790	89,012,000
27/05/2016	2,800	-0.10 ▼	-3.45	2,800	2,900	2,800	52,100	145,880,000
26/05/2016	2,900	0.00 ■■	0.00	2,900	2,900	2,800	50,320	145,928,000
25/05/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,800	21,080	61,132,000
24/05/2016	2,900	-0.10 ▼	-3.33	2,900	2,900	2,800	126,050	365,545,000
23/05/2016	3,000	0.00 ■■	0.00	2,900	3,000	2,900	38,020	114,060,000
20/05/2016	3,000	0.10 ▲	3.45	2,800	3,000	2,800	83,580	250,740,000
19/05/2016	2,900	0.10 ▲	3.57	2,900	2,900	2,800	88,500	256,650,000
18/05/2016	2,800	-0.10 ▼	-3.45	2,900	3,000	2,800	57,350	160,580,000
17/05/2016	2,900	0.00 ■■	0.00	3,000	3,000	2,800	29,600	85,840,000
16/05/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,800	76,080	220,632,000
13/05/2016	2,900	0.00 ■■	0.00	2,900	2,900	2,800	37,200	107,880,000
12/05/2016	2,900	0.10 ▲	3.57	2,900	2,900	2,800	79,610	230,869,000
11/05/2016	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	75,000	210,000,000
10/05/2016	2,900	-0.10 ▼	-3.33	2,900	3,000	2,900	16,180	46,922,000
09/05/2016	3,000	0.10 ▲	3.45	2,900	3,000	2,900	91,120	273,360,000
06/05/2016	2,900	0.10 ▲	3.57	2,800	2,900	2,800	123,820	359,078,000
05/05/2016	2,800	-0.10 ▼	-3.45	2,800	3,000	2,800	34,040	95,312,000
04/05/2016	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	46,830	135,807,000
29/04/2016	3,000	0.10 ▲	3.45	2,900	3,000	2,900	67,990	203,970,000
28/04/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,800	83,740	242,846,000
27/04/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,800	92,520	268,308,000
26/04/2016	2,900	0.00 ■■	0.00	3,000	3,000	2,800	112,190	325,351,000
25/04/2016	2,900	0.00 ■■	0.00	3,000	3,000	2,800	46,490	134,821,000
22/04/2016	2,900	-0.10 ▼	-3.33	2,800	2,900	2,800	232,990	675,671,000
21/04/2016	3,000	0.10 ▲	3.45	2,900	3,000	2,900	58,180	174,540,000
20/04/2016	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	77,660	225,214,000
19/04/2016	3,000	0.00 ■■	0.00	3,000	3,100	2,900	257,080	771,240,000
15/04/2016	3,000	0.10 ▲	3.45	3,100	3,100	3,000	400,430	1,201,290,000
14/04/2016	2,900	0.10 ▲	3.57	2,800	2,900	2,800	267,250	775,025,000
13/04/2016	2,800	0.10 ▲	3.70	2,800	2,800	2,700	153,440	429,632,000
12/04/2016	2,700	-0.20 ▼	-6.90	2,900	2,900	2,700	113,080	305,316,000
11/04/2016	2,900	0.00 ■■	0.00	2,800	2,900	2,700	420,690	1,220,001,000
08/04/2016	2,900	-0.20 ▼	-6.45	2,900	3,000	2,900	531,670	1,541,843,000
07/04/2016	3,100	0.00 ■■	0.00	3,100	3,100	3,000	30,730	95,263,000
06/04/2016	3,100	0.00 ■■	0.00	3,100	3,100	3,000	108,030	334,893,000
05/04/2016	3,100	0.10 ▲	3.33	3,000	3,100	3,000	142,380	441,378,000
04/04/2016	3,000	-0.10 ▼	-3.23	3,100	3,200	3,000	112,810	338,430,000
01/04/2016	3,100	-0.10 ▼	-3.12	3,100	3,200	3,100	293,590	910,129,000
31/03/2016	3,200	0.10 ▲	3.23	3,100	3,300	3,100	460,880	1,474,816,000
30/03/2016	3,100	-0.10 ▼	-3.12	3,100	3,200	3,100	235,940	731,414,000
29/03/2016	3,200	0.10 ▲	3.23	3,100	3,200	3,100	60,290	192,928,000
28/03/2016	3,100	-0.10 ▼	-3.12	3,100	3,200	3,100	130,500	404,550,000
25/03/2016	3,200	0.00 ■■	0.00	3,200	3,300	3,100	162,040	518,528,000
24/03/2016	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	116,500	372,800,000
23/03/2016	3,300	0.10 ▲	3.12	3,200	3,300	3,100	231,310	763,323,000
22/03/2016	3,200	-0.10 ▼	-3.03	3,300	3,300	3,100	470,810	1,506,592,000
21/03/2016	3,300	0.00 ■■	0.00	3,400	3,400	3,200	267,270	881,991,000
18/03/2016	3,300	-0.10 ▼	-2.94	3,400	3,500	3,300	296,230	977,559,000
17/03/2016	3,400	0.20 ▲	6.25	3,400	3,400	3,400	803,550	2,732,070,000
16/03/2016	3,200	0.10 ▲	3.23	3,200	3,300	3,100	298,400	954,880,000
15/03/2016	3,100	-0.10 ▼	-3.12	3,000	3,200	3,000	227,570	705,467,000
14/03/2016	3,200	0.00 ■■	0.00	3,200	3,300	3,100	94,250	301,600,000
11/03/2016	3,200	0.00 ■■	0.00	3,200	3,200	3,100	71,290	228,128,000
10/03/2016	3,200	0.00 ■■	0.00	3,200	3,300	3,100	243,460	779,072,000
09/03/2016	3,200	0.10 ▲	3.23	3,100	3,200	3,000	209,760	671,232,000
08/03/2016	3,100	0.10 ▲	3.33	3,000	3,100	3,000	124,120	384,772,000
07/03/2016	3,000	0.00 ■■	0.00	3,000	3,100	3,000	300,290	900,870,000
04/03/2016	3,000	-0.10 ▼	-3.23	3,000	3,100	3,000	92,760	278,280,000
03/03/2016	3,100	0.10 ▲	3.33	3,000	3,100	2,900	60,620	187,922,000
02/03/2016	3,000	0.00 ■■	0.00	3,000	3,100	2,900	128,160	384,480,000
01/03/2016	3,000	0.10 ▲	3.45	3,000	3,000	2,900	38,650	115,950,000
29/02/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,900	67,070	194,503,000
26/02/2016	2,900	-0.10 ▼	-3.33	2,900	3,000	2,900	56,610	164,169,000
25/02/2016	3,000	0.10 ▲	3.45	2,900	3,000	2,900	68,190	204,570,000
24/02/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,900	78,780	228,462,000
23/02/2016	2,900	-0.10 ▼	-3.33	3,000	3,100	2,900	151,150	438,335,000
22/02/2016	3,000	0.10 ▲	3.45	2,900	3,000	2,900	86,420	259,260,000
19/02/2016	2,900	0.00 ■■	0.00	2,900	2,900	2,800	80,560	233,624,000
18/02/2016	2,900	0.00 ■■	0.00	2,800	3,000	2,800	118,790	344,491,000
17/02/2016	2,900	0.00 ■■	0.00	2,800	2,900	2,800	52,710	152,859,000
16/02/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,800	121,990	353,771,000
15/02/2016	2,900	0.00 ■■	0.00	2,900	2,900	2,800	45,740	132,646,000
05/02/2016	2,900	0.10 ▲	3.57	2,800	2,900	2,800	67,030	194,387,000
04/02/2016	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	39,260	109,928,000
03/02/2016	2,900	0.10 ▲	3.57	2,800	2,900	2,700	86,490	250,821,000
02/02/2016	2,800	-0.20 ▼	-6.67	2,900	2,900	2,800	71,950	201,460,000
01/02/2016	3,000	0.00 ■■	0.00	3,000	3,000	2,900	92,270	276,810,000
29/01/2016	3,000	0.10 ▲	3.45	3,000	3,100	2,900	342,110	1,026,330,000
28/01/2016	2,900	0.10 ▲	3.57	2,900	2,900	2,900	281,610	816,669,000
27/01/2016	2,800	0.10 ▲	3.70	2,800	2,800	2,800	149,550	418,740,000
26/01/2016	2,700	0.10 ▲	3.85	2,700	2,700	2,600	280,710	757,917,000
25/01/2016	2,600	0.10 ▲	4.00	2,500	2,600	2,500	289,780	753,428,000
22/01/2016	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	193,660	484,150,000
21/01/2016	2,600	0.00 ■■	0.00	2,600	2,600	2,500	218,240	567,424,000
20/01/2016	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	235,100	611,260,000
19/01/2016	2,700	0.00 ■■	0.00	2,700	2,800	2,700	80,600	217,620,000
18/01/2016	2,700	-0.10 ▼	-3.57	2,800	2,900	2,700	363,490	981,423,000
15/01/2016	2,800	-0.10 ▼	-3.45	2,900	3,000	2,800	211,020	590,856,000
14/01/2016	2,900	-0.10 ▼	-3.33	2,900	3,000	2,800	159,510	462,579,000
13/01/2016	3,000	0.00 ■■	0.00	3,000	3,100	2,900	198,720	596,160,000
12/01/2016	3,000	0.10 ▲	3.45	2,800	3,000	2,800	211,350	634,050,000
11/01/2016	2,900	-0.10 ▼	-3.33	3,000	3,100	2,800	210,430	610,247,000
08/01/2016	3,000	-0.20 ▼	-6.25	3,000	3,100	3,000	276,300	828,900,000
07/01/2016	3,200	-0.10 ▼	-3.03	3,300	3,300	3,100	203,090	649,888,000
06/01/2016	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	135,140	445,962,000
05/01/2016	3,400	0.00 ■■	0.00	3,300	3,400	3,200	45,000	153,000,000
04/01/2016	3,400	0.00 ■■	0.00	3,400	3,500	3,300	60,430	205,462,000
31/12/2015	3,400	0.00 ■■	0.00	3,400	3,500	3,300	49,100	166,940,000
30/12/2015	3,400	0.00 ■■	0.00	3,400	3,500	3,400	152,140	517,276,000
29/12/2015	3,400	0.00 ■■	0.00	3,400	3,500	3,400	57,630	195,942,000
28/12/2015	3,400	-0.10 ▼	-2.86	3,500	3,500	3,300	110,220	374,748,000
25/12/2015	3,500	0.00 ■■	0.00	3,400	3,500	3,400	144,890	507,115,000
24/12/2015	3,500	0.10 ▲	2.94	3,500	3,500	3,400	51,910	181,685,000
23/12/2015	3,400	-0.20 ▼	-5.56	3,500	3,600	3,400	123,550	420,070,000
22/12/2015	3,600	0.10 ▲	2.86	3,400	3,600	3,400	48,460	174,456,000
21/12/2015	3,500	0.00 ■■	0.00	3,500	3,600	3,400	47,570	166,495,000
18/12/2015	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	28,290	99,015,000
17/12/2015	3,600	0.00 ■■	0.00	3,500	3,700	3,500	120,160	432,576,000
16/12/2015	3,600	0.00 ■■	0.00	3,600	3,600	3,600	58,760	211,536,000
15/12/2015	3,600	0.10 ▲	2.86	3,600	3,600	3,500	37,640	135,504,000
14/12/2015	3,500	-0.20 ▼	-5.41	3,600	3,700	3,500	99,520	348,320,000
11/12/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,600	54,210	200,577,000
10/12/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,600	59,490	220,113,000
09/12/2015	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	71,700	265,290,000
08/12/2015	3,800	0.00 ■■	0.00	3,700	3,800	3,600	109,750	417,050,000
07/12/2015	3,800	0.10 ▲	2.70	3,700	3,800	3,700	30,320	115,216,000
04/12/2015	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	62,120	229,844,000
03/12/2015	3,800	0.00 ■■	0.00	3,700	3,900	3,700	40,980	155,724,000
02/12/2015	3,800	0.00 ■■	0.00	3,800	3,900	3,700	27,500	104,500,000
01/12/2015	3,800	0.00 ■■	0.00	3,900	3,900	3,700	120,820	459,116,000
30/11/2015	3,800	0.00 ■■	0.00	3,800	3,900	3,800	158,680	602,984,000
27/11/2015	3,800	-0.10 ▼	-2.56	4,000	4,000	3,800	88,600	336,680,000
26/11/2015	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	165,370	644,943,000
25/11/2015	4,000	0.20 ▲	5.26	3,900	4,000	3,800	137,090	548,360,000
24/11/2015	3,800	-0.20 ▼	-5.00	3,900	4,000	3,800	121,610	462,118,000
23/11/2015	4,000	0.20 ▲	5.26	3,900	4,000	3,800	376,220	1,504,880,000
20/11/2015	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	173,250	658,350,000
19/11/2015	3,900	0.10 ▲	2.63	3,800	3,900	3,800	165,690	646,191,000
18/11/2015	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	23,890	90,782,000
17/11/2015	3,900	0.00 ■■	0.00	3,800	3,900	3,800	29,820	116,298,000
16/11/2015	3,900	0.10 ▲	2.63	3,900	3,900	3,800	91,570	357,123,000
13/11/2015	3,800	-0.20 ▼	-5.00	3,900	4,000	3,800	132,900	505,020,000
12/11/2015	4,000	0.10 ▲	2.56	3,900	4,000	3,900	96,310	385,240,000
11/11/2015	3,900	0.00 ■■	0.00	4,000	4,000	3,800	128,710	501,969,000
10/11/2015	3,900	0.00 ■■	0.00	3,900	4,000	3,900	80,090	312,351,000
09/11/2015	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	43,990	171,561,000
06/11/2015	4,000	0.10 ▲	2.56	4,000	4,000	3,900	90,860	363,440,000
05/11/2015	3,900	-0.10 ▼	-2.50	3,900	4,000	3,800	114,460	446,394,000
04/11/2015	4,000	0.00 ■■	0.00	4,000	4,000	3,900	134,910	539,640,000
03/11/2015	4,000	0.00 ■■	0.00	4,000	4,000	3,900	32,870	131,480,000
02/11/2015	4,000	0.00 ■■	0.00	4,100	4,100	4,000	80,820	323,280,000
30/10/2015	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	25,040	100,160,000
29/10/2015	4,100	0.10 ▲	2.50	4,000	4,100	4,000	55,950	229,395,000
28/10/2015	4,000	0.00 ■■	0.00	4,100	4,100	3,900	191,550	766,200,000
27/10/2015	4,000	0.00 ■■	0.00	4,100	4,100	4,000	72,080	288,320,000
26/10/2015	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	98,020	392,080,000
23/10/2015	4,100	0.00 ■■	0.00	4,100	4,200	4,100	195,640	802,124,000
22/10/2015	4,100	0.00 ■■	0.00	4,000	4,200	4,000	242,140	992,774,000
21/10/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,000	58,360	239,276,000
20/10/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,000	23,600	96,760,000
19/10/2015	4,100	0.00 ■■	0.00	4,000	4,100	3,900	249,430	1,022,663,000
16/10/2015	4,100	-0.20 ▼	-4.65	4,200	4,300	4,100	586,830	2,406,003,000
15/10/2015	4,300	0.00 ■■	0.00	4,200	4,400	4,200	63,200	271,760,000
14/10/2015	4,300	0.00 ■■	0.00	4,300	4,300	4,200	120,230	516,989,000
13/10/2015	4,300	-0.10 ▼	-2.27	4,300	4,400	4,300	129,310	556,033,000
12/10/2015	4,400	0.20 ▲	4.76	4,300	4,400	4,200	250,540	1,102,376,000
09/10/2015	4,200	0.00 ■■	0.00	4,300	4,400	4,200	310,600	1,304,520,000
08/10/2015	4,200	0.00 ■■	0.00	4,200	4,300	4,200	150,000	630,000,000
07/10/2015	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	173,040	726,768,000
06/10/2015	4,300	0.20 ▲	4.88	4,200	4,300	4,200	345,060	1,483,758,000
05/10/2015	4,100	0.00 ■■	0.00	4,000	4,200	4,000	51,270	210,207,000
02/10/2015	4,100	0.00 ■■	0.00	4,100	4,200	4,000	64,490	264,409,000
01/10/2015	4,100	0.00 ■■	0.00	4,200	4,200	4,100	78,260	320,866,000
30/09/2015	4,100	0.00 ■■	0.00	4,100	4,200	4,100	35,800	146,780,000
29/09/2015	4,100	0.00 ■■	0.00	4,100	4,200	4,000	164,700	675,270,000
28/09/2015	4,100	-0.10 ▼	-2.38	4,200	4,300	4,100	79,290	325,089,000
25/09/2015	4,200	-0.10 ▼	-2.33	4,200	4,300	4,200	60,870	255,654,000
24/09/2015	4,300	0.00 ■■	0.00	4,200	4,400	4,200	298,130	1,281,959,000
23/09/2015	4,300	0.00 ■■	0.00	4,300	4,300	4,100	201,250	865,375,000
22/09/2015	4,300	-0.10 ▼	-2.27	4,400	4,500	4,200	305,550	1,313,865,000
21/09/2015	4,400	0.20 ▲	4.76	4,400	4,400	4,300	708,000	3,115,200,000
18/09/2015	4,200	0.20 ▲	5.00	4,000	4,200	4,000	380,250	1,597,050,000
17/09/2015	4,000	-0.20 ▼	-4.76	4,100	4,200	4,000	745,250	2,981,000,000
16/09/2015	4,200	0.00 ■■	0.00	4,200	4,300	4,100	75,230	315,966,000
15/09/2015	4,200	-0.10 ▼	-2.33	4,400	4,400	4,100	366,300	1,538,460,000
14/09/2015	4,300	-0.20 ▼	-4.44	4,400	4,500	4,300	206,800	889,240,000
11/09/2015	4,500	0.00 ■■	0.00	4,500	4,600	4,500	343,670	1,546,515,000
10/09/2015	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	199,020	895,590,000
09/09/2015	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	155,330	730,051,000
08/09/2015	4,800	0.10 ▲	2.13	4,600	4,800	4,600	184,460	885,408,000
07/09/2015	4,700	-0.10 ▼	-2.08	4,800	4,800	4,600	92,030	432,541,000
04/09/2015	4,800	0.00 ■■	0.00	4,700	4,800	4,700	120,020	576,096,000
03/09/2015	4,800	-0.10 ▼	-2.04	4,800	4,900	4,700	57,660	276,768,000
01/09/2015	4,900	0.00 ■■	0.00	5,000	5,000	4,800	57,060	279,594,000
31/08/2015	4,900	0.10 ▲	2.08	4,900	5,000	4,700	294,280	1,441,972,000
28/08/2015	4,800	-0.20 ▼	-4.00	4,900	5,000	4,800	475,850	2,284,080,000
27/08/2015	5,000	0.20 ▲	4.17	4,900	5,000	4,800	170,580	852,900,000
26/08/2015	4,800	0.30 ▲	6.67	4,600	4,800	4,600	188,400	904,320,000
25/08/2015	4,500	-0.20 ▼	-4.26	4,400	4,700	4,400	185,540	834,930,000
24/08/2015	4,700	-0.30 ▼	-6.00	5,000	5,000	4,700	467,520	2,197,344,000
21/08/2015	5,000	-0.20 ▼	-3.85	5,200	5,200	4,900	300,050	1,500,250,000
20/08/2015	5,200	0.00 ■■	0.00	5,200	5,300	5,100	45,070	234,364,000
19/08/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,100	183,680	955,136,000
18/08/2015	5,200	0.10 ▲	1.96	5,100	5,200	5,100	87,520	455,104,000
17/08/2015	5,100	0.00 ■■	0.00	5,200	5,300	5,100	134,040	683,604,000
14/08/2015	5,100	-0.10 ▼	-1.92	5,200	5,300	5,100	166,510	849,201,000
13/08/2015	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	301,600	1,568,320,000
12/08/2015	5,400	-0.10 ▼	-1.82	5,500	5,500	5,300	105,340	568,836,000
11/08/2015	5,500	0.00 ■■	0.00	5,500	5,600	5,500	75,660	416,130,000
10/08/2015	5,500	0.00 ■■	0.00	5,500	5,700	5,500	289,880	1,594,340,000
07/08/2015	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	58,410	321,255,000
06/08/2015	5,700	0.10 ▲	1.79	5,600	5,700	5,600	136,790	779,703,000
05/08/2015	5,600	0.10 ▲	1.82	5,500	5,700	5,500	250,410	1,402,296,000
04/08/2015	5,500	0.10 ▲	1.85	5,500	5,500	5,400	99,120	545,160,000
03/08/2015	5,400	-0.10 ▼	-1.82	5,500	5,500	5,400	199,120	1,075,248,000
31/07/2015	5,500	-0.10 ▼	-1.79	5,700	5,700	5,500	160,280	881,540,000
30/07/2015	5,600	0.00 ■■	0.00	5,700	5,700	5,500	140,650	787,640,000
29/07/2015	5,600	0.10 ▲	1.82	5,500	5,700	5,500	169,750	950,600,000
28/07/2015	5,500	-0.10 ▼	-1.79	5,600	5,700	5,500	140,010	770,055,000
27/07/2015	5,600	-0.10 ▼	-1.75	5,700	5,800	5,600	362,180	2,028,208,000
24/07/2015	5,700	0.00 ■■	0.00	5,700	5,800	5,600	124,370	708,909,000
23/07/2015	5,700	0.00 ■■	0.00	5,700	5,900	5,500	552,550	3,149,535,000
22/07/2015	5,700	0.10 ▲	1.79	5,500	5,700	5,500	338,300	1,928,310,000
21/07/2015	5,600	-0.10 ▼	-1.75	5,800	5,800	5,500	271,280	1,519,168,000
20/07/2015	5,700	-0.10 ▼	-1.72	5,800	5,800	5,600	198,000	1,128,600,000
17/07/2015	5,800	0.10 ▲	1.75	5,700	5,900	5,700	110,910	643,278,000
16/07/2015	5,700	0.00 ■■	0.00	5,700	5,900	5,700	253,460	1,444,722,000
15/07/2015	5,700	-0.10 ▼	-1.72	5,700	5,900	5,600	447,870	2,552,859,000
14/07/2015	5,800	-0.10 ▼	-1.69	5,900	5,900	5,700	356,050	2,065,090,000
13/07/2015	5,900	0.00 ■■	0.00	6,000	6,000	5,900	304,030	1,793,777,000
10/07/2015	5,900	0.00 ■■	0.00	5,900	6,100	5,900	407,910	2,406,669,000
09/07/2015	5,900	0.00 ■■	0.00	5,800	6,000	5,800	377,000	2,224,300,000
08/07/2015	5,900	0.00 ■■	0.00	5,900	6,000	5,800	837,640	4,942,076,000
07/07/2015	5,900	0.00 ■■	0.00	5,900	6,000	5,800	827,570	4,882,663,000
06/07/2015	5,900	0.00 ■■	0.00	6,000	6,000	5,900	563,370	3,323,883,000
03/07/2015	5,900	-0.30 ▼	-4.84	6,100	6,200	5,900	1,263,370	7,453,883,000
02/07/2015	6,200	0.20 ▲	3.33	5,900	6,200	5,800	806,210	4,998,502,000
01/07/2015	6,000	-0.20 ▼	-3.23	6,300	6,300	5,800	2,094,480	12,566,880,000
30/06/2015	6,200	-0.40 ▼	-6.06	6,500	6,500	6,200	810,010	5,022,062,000
29/06/2015	6,600	0.10 ▲	1.54	6,600	6,600	6,400	802,310	5,295,246,000
26/06/2015	6,500	0.10 ▲	1.56	6,400	6,800	6,400	1,659,400	10,786,100,000
25/06/2015	6,400	0.10 ▲	1.59	6,400	6,500	6,300	1,003,790	6,424,256,000
24/06/2015	6,300	0.00 ■■	0.00	6,400	6,500	6,300	808,750	5,095,125,000
23/06/2015	6,300	0.00 ■■	0.00	6,300	6,600	6,300	886,520	5,585,076,000
22/06/2015	6,300	-0.30 ▼	-4.55	6,600	6,700	6,200	1,933,910	12,183,633,000
19/06/2015	6,600	-0.20 ▼	-2.94	6,800	7,100	6,600	1,521,690	10,043,154,000
18/06/2015	6,800	0.40 ▲	6.25	6,400	6,800	6,400	1,598,710	10,871,228,000
17/06/2015	6,400	-0.10 ▼	-1.54	6,400	6,600	6,300	921,020	5,894,528,000
16/06/2015	6,500	-0.10 ▼	-1.52	6,900	6,900	6,400	1,480,710	9,624,615,000
15/06/2015	6,600	0.40 ▲	6.45	6,600	6,600	6,600	1,074,000	7,088,400,000
12/06/2015	6,200	0.40 ▲	6.90	6,200	6,200	6,100	834,800	5,175,760,000
11/06/2015	5,800	0.00 ■■	0.00	5,700	5,900	5,700	271,480	1,574,584,000
10/06/2015	5,800	0.10 ▲	1.75	5,700	5,800	5,600	111,370	645,946,000
09/06/2015	5,700	-0.20 ▼	-3.39	5,800	5,800	5,500	203,560	1,160,292,000
08/06/2015	5,900	0.20 ▲	3.51	5,800	5,900	5,700	285,880	1,686,692,000
05/06/2015	5,700	0.10 ▲	1.79	5,600	5,800	5,500	394,850	2,250,645,000
04/06/2015	5,600	0.10 ▲	1.82	5,500	5,700	5,500	133,510	747,656,000
03/06/2015	5,500	0.00 ■■	0.00	5,500	5,600	5,500	116,360	639,980,000
02/06/2015	5,500	-0.10 ▼	-1.79	5,600	5,700	5,400	221,930	1,220,615,000
01/06/2015	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	119,380	668,528,000
29/05/2015	5,700	0.00 ■■	0.00	5,800	5,800	5,600	58,000	330,600,000
28/05/2015	5,700	0.20 ▲	3.64	5,600	5,800	5,500	340,270	1,939,539,000
27/05/2015	5,500	-0.10 ▼	-1.79	5,600	5,700	5,400	171,400	942,700,000
26/05/2015	5,600	0.10 ▲	1.82	5,500	5,600	5,400	138,790	777,224,000
25/05/2015	5,500	-0.10 ▼	-1.79	5,500	5,600	5,400	122,460	673,530,000
22/05/2015	5,600	0.10 ▲	1.82	5,600	5,600	5,400	101,280	567,168,000
21/05/2015	5,500	0.20 ▲	3.77	5,400	5,600	5,300	299,270	1,645,985,000
20/05/2015	5,300	0.30 ▲	6.00	4,900	5,300	4,900	205,370	1,088,461,000
19/05/2015	5,000	0.00 ■■	0.00	4,900	5,000	4,900	74,070	370,350,000
18/05/2015	5,000	-0.10 ▼	-1.96	5,100	5,100	4,900	110,610	553,050,000
15/05/2015	5,100	-0.10 ▼	-1.92	5,200	5,300	5,000	69,050	352,155,000
14/05/2015	5,200	0.00 ■■	0.00	5,200	5,300	5,100	47,020	244,504,000
13/05/2015	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	68,100	354,120,000
12/05/2015	5,300	-0.20 ▼	-3.64	5,300	5,400	5,200	130,400	691,120,000
11/05/2015	5,500	0.00 ■■	0.00	5,500	5,500	5,300	25,990	142,945,000
08/05/2015	5,500	0.20 ▲	3.77	5,300	5,500	5,300	86,110	473,605,000
07/05/2015	5,300	0.00 ■■	0.00	5,200	5,400	5,200	130,720	692,816,000
06/05/2015	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	53,830	285,299,000
05/05/2015	5,500	0.10 ▲	1.85	5,400	5,600	5,300	122,430	673,365,000
04/05/2015	5,400	-0.40 ▼	-6.90	5,800	5,800	5,400	304,180	1,642,572,000
27/04/2015	5,800	0.00 ■■	0.00	5,700	5,900	5,700	17,680	102,544,000
24/04/2015	5,800	-0.10 ▼	-1.69	5,700	5,900	5,700	58,810	341,098,000
23/04/2015	5,900	0.00 ■■	0.00	5,900	5,900	5,700	56,130	331,167,000
22/04/2015	5,900	0.00 ■■	0.00	5,800	5,900	5,800	107,580	634,722,000
21/04/2015	5,900	0.10 ▲	1.72	5,800	5,900	5,800	159,360	940,224,000
20/04/2015	5,800	-0.20 ▼	-3.33	5,900	6,000	5,700	111,160	644,728,000
17/04/2015	6,000	0.10 ▲	1.69	5,800	6,100	5,800	162,430	974,580,000
16/04/2015	5,900	0.30 ▲	5.36	5,700	5,900	5,700	600,670	3,543,953,000
15/04/2015	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	36,510	204,456,000
14/04/2015	5,700	-0.10 ▼	-1.72	5,700	5,800	5,700	37,300	212,610,000
13/04/2015	5,800	0.00 ■■	0.00	5,900	5,900	5,700	56,550	327,990,000
10/04/2015	5,800	0.10 ▲	1.75	5,700	5,900	5,700	211,930	1,229,194,000
09/04/2015	5,700	0.00 ■■	0.00	5,700	5,800	5,700	216,620	1,234,734,000
08/04/2015	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	50,630	288,591,000
07/04/2015	5,800	0.20 ▲	3.57	5,600	5,800	5,600	74,710	433,318,000
06/04/2015	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	82,960	464,576,000
03/04/2015	5,700	-0.10 ▼	-1.72	5,800	5,800	5,600	66,200	377,340,000
02/04/2015	5,800	0.30 ▲	5.45	5,700	5,800	5,400	196,630	1,140,454,000
01/04/2015	5,500	-0.20 ▼	-3.51	5,700	5,800	5,500	247,590	1,361,745,000
31/03/2015	5,700	0.10 ▲	1.79	5,600	5,800	5,600	111,400	634,980,000
30/03/2015	5,600	-0.20 ▼	-3.45	5,900	5,900	5,600	312,910	1,752,296,000
27/03/2015	5,800	0.00 ■■	0.00	5,900	5,900	5,700	335,460	1,945,668,000
26/03/2015	5,800	0.00 ■■	0.00	5,900	6,000	5,800	186,870	1,083,846,000
25/03/2015	5,800	-0.20 ▼	-3.33	6,000	6,100	5,800	197,400	1,144,920,000
24/03/2015	6,000	-0.10 ▼	-1.64	6,000	6,000	5,800	333,750	2,002,500,000
23/03/2015	6,100	0.00 ■■	0.00	6,100	6,200	6,000	210,700	1,285,270,000
20/03/2015	6,100	0.00 ■■	0.00	6,000	6,100	6,000	177,040	1,079,944,000
19/03/2015	6,100	-0.10 ▼	-1.61	6,300	6,300	6,000	166,620	1,016,382,000
18/03/2015	6,200	0.00 ■■	0.00	6,200	6,300	6,100	120,890	749,518,000
17/03/2015	6,200	0.00 ■■	0.00	6,200	6,300	6,200	171,410	1,062,742,000
16/03/2015	6,200	-0.10 ▼	-1.59	6,400	6,400	6,200	171,840	1,065,408,000
13/03/2015	6,300	0.00 ■■	0.00	6,300	6,400	6,200	245,050	1,543,815,000
12/03/2015	6,300	0.00 ■■	0.00	6,400	6,400	6,300	169,850	1,070,055,000
11/03/2015	6,300	0.00 ■■	0.00	6,300	6,400	6,200	76,290	480,627,000
10/03/2015	6,300	0.10 ▲	1.61	6,200	6,500	6,200	321,280	2,024,064,000
09/03/2015	6,200	-0.20 ▼	-3.12	6,300	6,400	6,200	205,060	1,271,372,000
06/03/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,300	73,270	468,928,000
05/03/2015	6,400	-0.10 ▼	-1.54	6,600	6,600	6,400	346,230	2,215,872,000
04/03/2015	6,500	0.40 ▲	6.56	6,200	6,500	6,200	668,790	4,347,135,000
03/03/2015	6,100	0.00 ■■	0.00	6,100	6,200	5,900	226,230	1,380,003,000
02/03/2015	6,100	0.00 ■■	0.00	6,100	6,200	6,000	37,250	227,225,000
27/02/2015	6,100	-0.10 ▼	-1.61	6,200	6,300	6,100	106,650	650,565,000
26/02/2015	6,200	-0.10 ▼	-1.59	6,300	6,300	6,100	78,970	489,614,000
25/02/2015	6,300	0.00 ■■	0.00	6,200	6,300	6,200	49,480	311,724,000
24/02/2015	6,300	0.20 ▲	3.28	6,200	6,300	6,200	95,290	600,327,000
13/02/2015	6,100	-0.10 ▼	-1.61	6,100	6,300	6,100	74,730	455,853,000
12/02/2015	6,200	0.00 ■■	0.00	6,100	6,300	6,100	48,690	301,878,000
11/02/2015	6,200	0.10 ▲	1.64	6,100	6,200	6,000	46,270	286,874,000
10/02/2015	6,100	0.10 ▲	1.67	6,100	6,100	5,900	91,280	556,808,000
09/02/2015	6,000	0.00 ■■	0.00	6,100	6,200	5,900	61,360	368,160,000
06/02/2015	6,000	0.00 ■■	0.00	6,100	6,100	6,000	70,560	423,360,000
05/02/2015	6,000	0.00 ■■	0.00	6,000	6,200	6,000	110,940	665,640,000
04/02/2015	6,000	0.00 ■■	0.00	6,000	6,000	5,900	136,830	820,980,000
03/02/2015	6,000	-0.20 ▼	-3.23	6,200	6,200	5,900	191,420	1,148,520,000
02/02/2015	6,200	-0.10 ▼	-1.59	6,400	6,400	6,100	91,000	564,200,000
30/01/2015	6,300	-0.10 ▼	-1.56	6,400	6,500	6,200	302,750	1,907,325,000
29/01/2015	6,400	0.00 ■■	0.00	6,500	6,500	6,300	112,770	721,728,000
28/01/2015	6,400	-0.10 ▼	-1.54	6,400	6,500	6,400	226,780	1,451,392,000
27/01/2015	6,500	-0.10 ▼	-1.52	6,500	6,700	6,400	194,390	1,263,535,000
26/01/2015	6,600	0.10 ▲	1.54	6,500	6,600	6,400	166,760	1,100,616,000
23/01/2015	6,500	0.00 ■■	0.00	6,600	6,600	6,400	311,770	2,026,505,000
22/01/2015	6,500	0.10 ▲	1.56	6,500	6,500	6,400	244,110	1,586,715,000
21/01/2015	6,400	-0.20 ▼	-3.03	6,500	6,600	6,400	104,880	671,232,000
20/01/2015	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	216,360	1,427,976,000
19/01/2015	6,700	0.40 ▲	6.35	6,400	6,700	6,400	839,710	5,626,057,000
16/01/2015	6,300	-0.10 ▼	-1.56	6,300	6,600	6,300	340,340	2,144,142,000
15/01/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,300	99,950	639,680,000
14/01/2015	6,400	0.10 ▲	1.59	6,300	6,400	6,200	99,290	635,456,000
13/01/2015	6,300	0.00 ■■	0.00	6,200	6,400	6,200	144,170	908,271,000
12/01/2015	6,300	-0.10 ▼	-1.56	6,400	6,400	6,200	82,460	519,498,000
09/01/2015	6,400	0.10 ▲	1.59	6,300	6,500	6,200	449,900	2,879,360,000
08/01/2015	6,300	0.00 ■■	0.00	6,300	6,400	6,200	139,340	877,842,000
07/01/2015	6,300	0.10 ▲	1.61	6,200	6,400	6,200	390,650	2,461,095,000
06/01/2015	6,200	0.00 ■■	0.00	6,100	6,200	6,000	49,630	307,706,000
05/01/2015	6,200	0.10 ▲	1.64	6,100	6,200	6,100	93,170	577,654,000
31/12/2014	6,100	0.20 ▲	3.39	5,800	6,200	5,800	122,420	746,762,000
30/12/2014	5,900	0.20 ▲	3.51	5,700	5,900	5,500	233,370	1,376,883,000
29/12/2014	5,700	-0.30 ▼	-5.00	6,000	6,000	5,700	113,960	649,572,000
26/12/2014	6,000	0.00 ■■	0.00	6,100	6,100	5,800	113,200	679,200,000
25/12/2014	6,000	-0.10 ▼	-1.64	6,100	6,200	5,900	35,870	215,220,000
24/12/2014	6,100	0.00 ■■	0.00	6,100	6,200	6,000	33,010	201,361,000
23/12/2014	6,100	0.00 ■■	0.00	6,100	6,200	6,000	68,160	415,776,000
22/12/2014	6,100	0.10 ▲	1.67	6,000	6,200	6,000	87,510	533,811,000
19/12/2014	6,000	-0.30 ▼	-4.76	6,300	6,300	6,000	151,590	909,540,000
18/12/2014	6,300	0.20 ▲	3.28	6,100	6,300	6,100	101,210	637,623,000
17/12/2014	6,100	-0.20 ▼	-3.17	6,400	6,400	5,900	190,040	1,159,244,000
16/12/2014	6,300	-0.20 ▼	-3.08	6,400	6,500	6,200	151,670	955,521,000
15/12/2014	6,500	0.10 ▲	1.56	6,400	6,500	6,400	60,980	396,370,000
12/12/2014	6,400	0.10 ▲	1.59	6,400	6,500	6,400	91,800	587,520,000
11/12/2014	6,300	-0.20 ▼	-3.08	6,500	6,500	6,300	108,320	682,416,000
10/12/2014	6,500	0.20 ▲	3.17	6,300	6,500	6,300	197,350	1,282,775,000
09/12/2014	6,300	-0.20 ▼	-3.08	6,700	6,700	6,300	165,780	1,044,414,000
08/12/2014	6,500	-0.20 ▼	-2.99	6,800	6,800	6,500	296,170	1,925,105,000
05/12/2014	6,700	0.10 ▲	1.52	6,600	6,700	6,600	276,250	1,850,875,000
04/12/2014	6,600	0.00 ■■	0.00	6,600	6,800	6,600	214,650	1,416,690,000
03/12/2014	6,600	0.00 ■■	0.00	6,600	6,700	6,500	127,670	842,622,000
02/12/2014	6,600	0.10 ▲	1.54	6,500	6,600	6,500	88,490	584,034,000
01/12/2014	6,500	-0.20 ▼	-2.99	6,700	6,700	6,500	213,780	1,389,570,000
28/11/2014	6,700	0.10 ▲	1.52	6,600	6,700	6,500	184,130	1,233,671,000
27/11/2014	6,600	0.20 ▲	3.12	6,500	6,600	6,300	151,850	1,002,210,000
26/11/2014	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	381,280	2,440,192,000
25/11/2014	6,500	0.00 ■■	0.00	6,500	6,600	6,400	297,770	1,935,505,000
24/11/2014	6,500	-0.20 ▼	-2.99	6,600	6,700	6,500	346,740	2,253,810,000
21/11/2014	6,700	0.00 ■■	0.00	6,700	6,800	6,600	271,200	1,817,040,000
20/11/2014	6,700	0.00 ■■	0.00	6,700	6,800	6,600	210,340	1,409,278,000
19/11/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,600	150,540	1,008,618,000
18/11/2014	6,700	-0.10 ▼	-1.47	6,800	6,800	6,700	296,500	1,986,550,000
17/11/2014	6,800	0.00 ■■	0.00	6,900	6,900	6,700	145,890	992,052,000
14/11/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,700	186,380	1,267,384,000
13/11/2014	6,800	0.00 ■■	0.00	6,800	6,900	6,700	552,190	3,754,892,000
12/11/2014	6,800	0.10 ▲	1.49	6,800	6,800	6,700	199,330	1,355,444,000
11/11/2014	6,700	0.00 ■■	0.00	6,700	6,800	6,700	213,510	1,430,517,000
10/11/2014	6,700	0.00 ■■	0.00	6,800	6,900	6,700	260,690	1,746,623,000
07/11/2014	6,700	0.10 ▲	1.52	6,600	6,700	6,600	208,450	1,396,615,000
06/11/2014	6,600	0.00 ■■	0.00	6,600	6,700	6,600	170,220	1,123,452,000
05/11/2014	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	227,790	1,503,414,000
04/11/2014	6,700	0.00 ■■	0.00	6,600	6,700	6,600	138,670	929,089,000
03/11/2014	6,700	0.00 ■■	0.00	6,800	6,800	6,600	308,550	2,067,285,000
31/10/2014	6,700	0.20 ▲	3.08	6,600	6,700	6,500	197,630	1,324,121,000
30/10/2014	6,500	-0.20 ▼	-2.99	6,700	6,800	6,500	294,170	1,912,105,000
29/10/2014	6,700	0.20 ▲	3.08	6,600	6,800	6,500	304,460	2,039,882,000
28/10/2014	6,500	0.20 ▲	3.17	6,300	6,600	6,300	369,240	2,400,060,000
27/10/2014	6,300	-0.30 ▼	-4.55	6,600	6,600	6,300	359,530	2,265,039,000
24/10/2014	6,600	-0.10 ▼	-1.49	6,700	6,800	6,600	383,710	2,532,486,000
23/10/2014	6,700	-0.20 ▼	-2.90	6,900	6,900	6,700	393,090	2,633,703,000
22/10/2014	6,900	0.10 ▲	1.47	6,800	6,900	6,700	389,740	2,689,206,000
21/10/2014	6,800	0.00 ■■	0.00	6,900	6,900	6,700	353,610	2,404,548,000
20/10/2014	6,800	0.00 ■■	0.00	6,800	6,900	6,700	534,710	3,636,028,000
17/10/2014	6,800	-0.10 ▼	-1.45	6,800	7,000	6,600	961,120	6,535,616,000
16/10/2014	6,900	-0.50 ▼	-6.76	7,400	7,500	6,900	2,636,510	18,191,919,000
15/10/2014	7,400	0.00 ■■	0.00	7,500	7,500	7,300	569,630	4,215,262,000
14/10/2014	7,400	-0.30 ▼	-3.90	7,700	7,700	7,400	896,640	6,635,136,000
13/10/2014	7,700	0.00 ■■	0.00	7,700	7,800	7,500	665,220	5,122,194,000
10/10/2014	7,700	0.00 ■■	0.00	7,700	7,900	7,500	955,140	7,354,578,000
09/10/2014	7,700	0.10 ▲	1.32	7,700	8,000	7,700	2,197,940	16,924,138,000
08/10/2014	7,600	0.00 ■■	0.00	7,600	7,700	7,500	517,600	3,933,760,000
07/10/2014	7,600	0.10 ▲	1.33	7,600	7,700	7,500	1,027,390	7,808,164,000
06/10/2014	7,500	0.00 ■■	0.00	7,500	7,700	7,500	661,760	4,963,200,000
03/10/2014	7,500	-0.20 ▼	-2.60	7,700	7,800	7,500	1,053,490	7,901,175,000
02/10/2014	7,700	0.10 ▲	1.32	7,600	7,800	7,500	1,616,860	12,449,822,000
01/10/2014	7,600	0.10 ▲	1.33	7,500	7,600	7,400	837,850	6,367,660,000
30/09/2014	7,500	0.10 ▲	1.35	7,300	7,500	7,300	742,670	5,570,025,000
29/09/2014	7,400	0.10 ▲	1.37	7,400	7,600	7,400	984,960	7,288,704,000
26/09/2014	7,300	-0.20 ▼	-2.67	7,500	7,600	7,300	867,730	6,334,429,000
25/09/2014	7,500	0.10 ▲	1.35	7,300	7,500	7,200	681,330	5,109,975,000
24/09/2014	7,400	0.00 ■■	0.00	7,400	7,400	7,200	684,450	5,064,930,000
23/09/2014	7,400	0.10 ▲	1.37	7,300	7,600	7,200	721,010	5,335,474,000
22/09/2014	7,300	-0.40 ▼	-5.19	7,600	7,700	7,300	2,196,800	16,036,640,000
19/09/2014	7,700	0.10 ▲	1.32	7,400	7,800	7,400	1,624,010	12,504,877,000
18/09/2014	7,600	-0.50 ▼	-6.17	8,000	8,000	7,600	1,831,830	13,921,908,000
17/09/2014	8,100	0.50 ▲	6.58	7,800	8,100	7,800	4,178,040	33,842,124,000
16/09/2014	7,600	0.20 ▲	2.70	7,300	7,600	7,100	1,760,550	13,380,180,000
15/09/2014	7,400	-0.20 ▼	-2.63	7,600	7,800	7,400	1,362,940	10,085,756,000
12/09/2014	7,600	0.10 ▲	1.33	7,400	7,600	7,400	1,555,200	11,819,520,000
11/09/2014	7,500	0.30 ▲	4.17	7,300	7,600	7,300	1,994,450	14,958,375,000
10/09/2014	7,200	0.20 ▲	2.86	7,000	7,200	6,800	786,910	5,665,752,000
09/09/2014	7,000	-0.30 ▼	-4.11	7,200	7,500	7,000	2,329,070	16,303,490,000
08/09/2014	7,300	0.00 ■■	0.00	7,400	7,400	7,200	756,850	5,525,005,000
05/09/2014	7,300	0.10 ▲	1.39	7,300	7,400	7,200	957,870	6,992,451,000
04/09/2014	7,200	-0.20 ▼	-2.70	7,300	7,400	7,100	828,660	5,966,352,000
03/09/2014	7,400	0.30 ▲	4.23	7,300	7,500	7,300	1,608,370	11,901,938,000
29/08/2014	7,100	0.10 ▲	1.43	7,100	7,200	7,000	590,670	4,193,757,000
28/08/2014	7,000	0.10 ▲	1.45	6,900	7,200	6,800	1,731,350	12,119,450,000
27/08/2014	6,900	0.00 ■■	0.00	6,900	7,000	6,800	528,680	3,647,892,000
26/08/2014	6,900	-0.10 ▼	-1.43	7,000	7,100	6,900	579,020	3,995,238,000
25/08/2014	7,000	0.20 ▲	2.94	6,900	7,100	6,900	1,317,220	9,220,540,000
22/08/2014	6,800	0.00 ■■	0.00	6,800	7,000	6,800	731,300	4,972,840,000
21/08/2014	6,800	0.00 ■■	0.00	6,800	7,000	6,700	1,419,380	9,651,784,000
20/08/2014	6,800	0.10 ▲	1.49	6,700	6,800	6,600	336,020	2,284,936,000
19/08/2014	6,700	-0.10 ▼	-1.47	6,800	6,900	6,700	407,650	2,731,255,000
18/08/2014	6,800	0.20 ▲	3.03	6,700	6,900	6,600	985,060	6,698,408,000
15/08/2014	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	496,010	3,273,666,000
14/08/2014	6,700	-0.10 ▼	-1.47	6,800	6,900	6,600	426,400	2,856,880,000
13/08/2014	6,800	0.20 ▲	3.03	6,600	6,800	6,600	325,610	2,214,148,000
12/08/2014	6,600	-0.20 ▼	-2.94	6,700	6,800	6,600	378,630	2,498,958,000
11/08/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,700	240,150	1,633,020,000
08/08/2014	6,800	0.20 ▲	3.03	6,700	6,900	6,700	1,141,120	7,759,616,000
07/08/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,500	299,410	1,976,106,000
06/08/2014	6,600	-0.10 ▼	-1.49	6,600	6,800	6,600	412,110	2,719,926,000
05/08/2014	6,700	0.10 ▲	1.52	6,600	6,700	6,500	381,610	2,556,787,000
04/08/2014	6,600	0.10 ▲	1.54	6,400	6,600	6,400	336,990	2,224,134,000
01/08/2014	6,500	0.00 ■■	0.00	6,500	6,600	6,500	317,870	2,066,155,000
31/07/2014	6,500	0.10 ▲	1.56	6,400	6,600	6,300	380,760	2,474,940,000
30/07/2014	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	387,790	2,481,856,000
29/07/2014	6,500	0.00 ■■	0.00	6,400	6,600	6,400	519,690	3,377,985,000
28/07/2014	6,500	-0.30 ▼	-4.41	6,800	6,800	6,500	986,470	6,412,055,000
25/07/2014	6,800	-0.30 ▼	-4.23	6,900	7,000	6,800	1,110,900	7,554,120,000
24/07/2014	7,100	0.00 ■■	0.00	7,100	7,200	7,000	433,180	3,075,578,000
23/07/2014	7,100	0.10 ▲	1.43	7,000	7,200	7,000	422,210	2,997,691,000
22/07/2014	7,000	-0.10 ▼	-1.41	7,000	7,200	7,000	1,094,110	7,658,770,000
21/07/2014	7,100	-0.30 ▼	-4.05	7,300	7,400	7,000	1,108,950	7,873,545,000
18/07/2014	7,400	0.20 ▲	2.78	7,200	7,400	7,200	614,170	4,544,858,000
17/07/2014	7,200	0.00 ■■	0.00	7,100	7,300	7,000	1,235,310	8,894,232,000
16/07/2014	7,200	-0.40 ▼	-5.26	7,800	7,900	7,100	6,017,380	43,325,136,000
15/07/2014	7,600	0.00 ■■	0.00	7,700	7,800	7,600	768,400	5,839,840,000
14/07/2014	7,600	0.10 ▲	1.33	7,600	7,700	7,500	736,710	5,598,996,000
11/07/2014	7,500	0.10 ▲	1.35	7,400	7,600	7,300	798,590	5,989,425,000
10/07/2014	7,400	-0.30 ▼	-3.90	7,700	7,700	7,300	2,024,910	14,984,334,000
09/07/2014	7,700	-0.10 ▼	-1.28	7,800	7,800	7,700	1,195,730	9,207,121,000
08/07/2014	7,800	0.00 ■■	0.00	7,800	7,800	7,600	964,240	7,521,072,000
07/07/2014	7,800	0.10 ▲	1.30	7,700	7,900	7,600	1,586,110	12,371,658,000
04/07/2014	7,700	0.00 ■■	0.00	7,700	7,800	7,500	1,288,910	9,924,607,000
03/07/2014	7,700	0.20 ▲	2.67	7,600	7,800	7,500	1,099,320	8,464,764,000
02/07/2014	7,500	0.10 ▲	1.35	7,400	7,600	7,400	1,176,400	8,823,000,000
01/07/2014	7,400	0.40 ▲	5.71	7,000	7,400	7,000	4,345,260	32,154,924,000
30/06/2014	7,000	0.00 ■■	0.00	7,000	7,100	6,900	1,063,140	7,441,980,000
27/06/2014	7,000	0.00 ■■	0.00	7,000	7,100	6,900	378,690	2,650,830,000
26/06/2014	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	674,670	4,722,690,000
25/06/2014	7,100	0.20 ▲	2.90	6,900	7,200	6,900	1,233,190	8,755,649,000
24/06/2014	6,900	0.10 ▲	1.47	6,800	6,900	6,700	621,120	4,285,728,000
23/06/2014	6,800	0.00 ■■	0.00	6,800	6,900	6,700	437,720	2,976,496,000
20/06/2014	6,800	0.00 ■■	0.00	6,900	7,000	6,800	951,650	6,471,220,000
19/06/2014	6,800	-0.20 ▼	-2.86	6,800	7,000	6,600	1,628,190	11,071,692,000
18/06/2014	7,000	-0.10 ▼	-1.41	7,100	7,300	6,900	672,300	4,706,100,000
17/06/2014	7,100	0.20 ▲	2.90	6,900	7,200	6,900	1,657,730	11,769,883,000
16/06/2014	6,900	0.10 ▲	1.47	6,900	7,100	6,800	500,640	3,454,416,000
13/06/2014	6,800	-0.10 ▼	-1.45	6,800	6,900	6,800	890,230	6,053,564,000
12/06/2014	6,900	-0.10 ▼	-1.43	7,000	7,100	6,800	576,230	3,975,987,000
11/06/2014	7,000	0.30 ▲	4.48	6,700	7,000	6,700	770,690	5,394,830,000
10/06/2014	6,700	-0.50 ▼	-6.94	7,000	7,100	6,700	1,250,960	8,381,432,000
09/06/2014	7,200	0.40 ▲	5.88	7,100	7,200	6,900	2,693,510	19,393,272,000
06/06/2014	6,800	0.40 ▲	6.25	6,500	6,800	6,500	990,480	6,735,264,000
05/06/2014	6,400	0.10 ▲	1.59	6,300	6,500	6,100	388,270	2,484,928,000
04/06/2014	6,300	-0.20 ▼	-3.08	6,500	6,500	6,200	493,910	3,111,633,000
03/06/2014	6,500	0.20 ▲	3.17	6,400	6,600	6,300	283,530	1,842,945,000
02/06/2014	6,300	-0.30 ▼	-4.55	6,600	6,700	6,300	1,271,650	8,011,395,000
30/05/2014	6,600	-0.10 ▼	-1.49	6,700	6,900	6,600	784,070	5,174,862,000
29/05/2014	6,700	-0.30 ▼	-4.29	6,900	7,100	6,700	1,068,970	7,162,099,000
28/05/2014	7,000	0.10 ▲	1.45	7,100	7,300	6,900	1,018,690	7,130,830,000
27/05/2014	7,300	0.30 ▲	4.29	7,100	7,400	7,000	2,169,590	15,838,007,000
26/05/2014	7,000	0.40 ▲	6.06	6,600	7,000	6,400	1,090,710	7,634,970,000
23/05/2014	6,600	-0.10 ▼	-1.49	6,700	6,800	6,500	998,300	6,588,780,000
22/05/2014	6,700	-0.30 ▼	-4.29	6,900	7,100	6,600	1,927,040	12,911,168,000
21/05/2014	7,000	0.20 ▲	2.94	6,700	7,100	6,600	1,915,180	13,406,260,000
20/05/2014	6,800	0.40 ▲	6.25	6,300	6,800	6,200	1,689,340	11,487,512,000
19/05/2014	6,400	0.40 ▲	6.67	6,000	6,400	5,800	1,742,060	11,149,184,000
16/05/2014	6,000	0.30 ▲	5.26	5,700	6,000	5,600	1,098,860	6,593,160,000
15/05/2014	5,700	-0.40 ▼	-6.56	5,900	6,400	5,700	1,686,120	9,610,884,000
14/05/2014	6,100	0.30 ▲	5.17	5,500	6,200	5,400	2,274,840	13,876,524,000
13/05/2014	5,800	-0.40 ▼	-6.45	5,800	6,000	5,800	774,760	4,493,608,000
12/05/2014	6,200	-0.40 ▼	-6.06	6,400	6,400	6,200	297,710	1,845,802,000
09/05/2014	6,600	0.20 ▲	3.12	6,300	6,700	6,200	812,750	5,364,150,000
08/05/2014	6,400	-0.40 ▼	-5.88	6,500	6,600	6,400	1,379,620	8,829,568,000
07/05/2014	6,800	0.40 ▲	6.25	6,500	6,800	6,400	1,133,840	7,710,112,000
06/05/2014	6,400	-0.30 ▼	-4.48	6,500	6,600	6,300	1,606,400	10,280,960,000
05/05/2014	6,700	-0.40 ▼	-5.63	7,100	7,200	6,700	1,244,620	8,338,954,000
29/04/2014	7,100	-0.20 ▼	-2.74	7,200	7,400	6,900	935,360	6,641,056,000
28/04/2014	7,300	-0.50 ▼	-6.41	7,900	7,900	7,300	722,470	5,274,031,000
25/04/2014	7,800	0.10 ▲	1.30	7,800	8,000	7,600	1,240,770	9,678,006,000
24/04/2014	7,700	-0.10 ▼	-1.28	7,800	8,000	7,700	494,220	3,805,494,000
23/04/2014	7,800	-0.50 ▼	-6.02	8,300	8,300	7,800	1,133,020	8,837,556,000
22/04/2014	8,300	0.40 ▲	5.06	8,000	8,300	7,500	1,490,410	12,370,403,000
21/04/2014	7,900	-0.40 ▼	-4.82	8,300	8,400	7,900	869,420	6,868,418,000
18/04/2014	8,300	-0.20 ▼	-2.35	8,600	8,600	8,200	1,808,060	15,006,898,000
17/04/2014	8,500	0.50 ▲	6.25	8,400	8,500	8,100	1,711,600	14,548,600,000
16/04/2014	8,000	-0.60 ▼	-6.98	8,500	8,600	8,000	1,655,180	13,241,440,000
15/04/2014	8,600	-0.20 ▼	-2.27	9,000	9,100	8,600	2,089,890	17,973,054,000
14/04/2014	8,800	0.30 ▲	3.53	8,700	9,000	8,700	2,625,060	23,100,528,000
11/04/2014	8,500	-0.10 ▼	-1.16	8,600	8,700	8,300	1,055,350	8,970,475,000
10/04/2014	8,600	0.00 ■■	0.00	8,800	8,900	8,500	881,390	7,579,954,000
08/04/2014	8,600	-0.10 ▼	-1.15	8,800	9,000	8,600	1,032,990	8,883,714,000
07/04/2014	8,700	0.40 ▲	4.82	8,200	8,800	8,100	1,759,030	15,303,561,000
04/04/2014	8,300	-0.10 ▼	-1.19	8,500	8,600	8,100	1,052,010	8,731,683,000
03/04/2014	8,400	0.50 ▲	6.33	8,100	8,400	8,000	1,277,910	10,734,444,000
02/04/2014	7,900	-0.40 ▼	-4.82	8,200	8,300	7,800	2,000,780	15,806,162,000
01/04/2014	8,300	-0.50 ▼	-5.68	8,700	8,700	8,200	1,738,750	14,431,625,000
31/03/2014	8,800	-0.10 ▼	-1.12	9,100	9,100	8,800	1,687,020	14,845,776,000
28/03/2014	8,900	0.20 ▲	2.30	8,900	9,200	8,700	1,527,370	13,593,593,000
27/03/2014	8,700	0.00 ■■	0.00	8,300	8,700	8,100	1,741,310	15,149,397,000
26/03/2014	8,700	-0.60 ▼	-6.45	9,200	9,300	8,700	3,719,960	32,363,652,000
25/03/2014	9,300	0.50 ▲	5.68	9,400	9,400	9,100	5,797,330	53,915,169,000
24/03/2014	8,800	0.50 ▲	6.02	8,800	8,800	8,700	1,714,540	15,087,952,000
21/03/2014	8,300	0.50 ▲	6.41	7,800	8,300	7,800	2,002,840	16,623,572,000
20/03/2014	7,800	-0.10 ▼	-1.27	8,000	8,000	7,600	1,692,740	13,203,372,000
19/03/2014	7,900	-0.10 ▼	-1.25	7,900	8,100	7,700	2,771,460	21,894,534,000
18/03/2014	8,000	0.30 ▲	3.90	8,100	8,200	7,700	4,291,900	34,335,200,000
17/03/2014	7,700	0.50 ▲	6.94	7,700	7,700	7,500	3,144,590	24,213,343,000
14/03/2014	7,200	0.40 ▲	5.88	7,000	7,200	7,000	1,165,690	8,392,968,000
13/03/2014	6,800	0.40 ▲	6.25	6,500	6,800	6,500	3,126,230	21,258,364,000
12/03/2014	6,400	0.40 ▲	6.67	6,400	6,400	6,200	6,640,850	42,501,440,000
11/03/2014	6,000	0.30 ▲	5.26	6,000	6,000	6,000	847,300	5,083,800,000
10/03/2014	5,700	0.30 ▲	5.56	5,700	5,700	5,700	632,410	3,604,737,000
07/03/2014	5,400	0.30 ▲	5.88	5,200	5,400	5,200	1,263,770	6,824,358,000
06/03/2014	5,100	-0.10 ▼	-1.92	5,200	5,200	5,000	770,640	3,930,264,000
05/03/2014	5,200	0.20 ▲	4.00	5,000	5,200	4,900	791,700	4,116,840,000
04/03/2014	5,000	0.00 ■■	0.00	5,000	5,000	4,900	214,780	1,073,900,000
03/03/2014	5,000	-0.10 ▼	-1.96	5,100	5,100	4,900	293,740	1,468,700,000
28/02/2014	5,100	0.10 ▲	2.00	5,000	5,100	5,000	198,320	1,011,432,000
27/02/2014	5,000	0.00 ■■	0.00	5,000	5,100	5,000	344,200	1,721,000,000
26/02/2014	5,000	0.00 ■■	0.00	5,000	5,100	4,900	434,400	2,172,000,000
25/02/2014	5,000	0.00 ■■	0.00	5,000	5,100	4,900	201,130	1,005,650,000
24/02/2014	5,000	0.10 ▲	2.04	5,000	5,100	4,900	234,150	1,170,750,000
21/02/2014	4,900	-0.10 ▼	-2.00	5,000	5,000	4,800	260,660	1,277,234,000
20/02/2014	5,000	-0.10 ▼	-1.96	5,000	5,200	4,900	663,720	3,318,600,000
19/02/2014	5,100	-0.10 ▼	-1.92	5,200	5,200	5,000	400,420	2,042,142,000
18/02/2014	5,200	0.10 ▲	1.96	5,100	5,200	5,000	669,020	3,478,904,000
17/02/2014	5,100	0.00 ■■	0.00	5,100	5,200	5,000	392,220	2,000,322,000
14/02/2014	5,100	0.10 ▲	2.00	5,000	5,200	5,000	484,530	2,471,103,000
13/02/2014	5,000	0.10 ▲	2.04	5,000	5,000	4,800	531,020	2,655,100,000
12/02/2014	4,900	0.20 ▲	4.26	4,800	4,900	4,800	220,510	1,080,499,000
11/02/2014	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	430,250	2,022,175,000
10/02/2014	4,900	0.10 ▲	2.08	4,700	4,900	4,700	111,580	546,742,000
07/02/2014	4,800	0.00 ■■	0.00	4,800	4,900	4,700	241,650	1,159,920,000
06/02/2014	4,800	0.10 ▲	2.13	4,700	4,900	4,700	138,120	662,976,000
27/01/2014	4,700	-0.10 ▼	-2.08	4,700	4,900	4,700	174,430	819,821,000
24/01/2014	4,800	0.00 ■■	0.00	4,700	4,800	4,700	291,470	1,399,056,000
23/01/2014	4,800	0.00 ■■	0.00	4,800	4,800	4,700	48,830	234,384,000
22/01/2014	4,800	0.00 ■■	0.00	4,800	4,800	4,700	141,800	680,640,000
21/01/2014	4,800	0.10 ▲	2.13	4,600	4,800	4,600	170,360	817,728,000
20/01/2014	4,700	-0.10 ▼	-2.08	4,800	4,900	4,700	347,070	1,631,229,000
17/01/2014	4,800	0.00 ■■	0.00	4,800	4,900	4,700	318,040	1,526,592,000
16/01/2014	4,800	-0.10 ▼	-2.04	4,900	4,900	4,700	195,170	936,816,000
15/01/2014	4,900	0.00 ■■	0.00	4,800	5,000	4,700	1,242,790	6,089,671,000
14/01/2014	4,900	-0.20 ▼	-3.92	5,100	5,100	4,900	233,940	1,146,306,000
13/01/2014	5,100	0.00 ■■	0.00	5,100	5,200	5,000	282,840	1,442,484,000
10/01/2014	5,100	-0.20 ▼	-3.77	5,200	5,300	5,100	378,400	1,929,840,000
09/01/2014	5,300	0.30 ▲	6.00	5,100	5,300	5,100	1,006,700	5,335,510,000
08/01/2014	5,000	0.10 ▲	2.04	4,900	5,100	4,800	378,020	1,890,100,000
07/01/2014	4,900	0.10 ▲	2.08	4,900	5,000	4,900	300,620	1,473,038,000
06/01/2014	4,800	0.00 ■■	0.00	4,800	4,800	4,700	74,960	359,808,000
03/01/2014	4,800	0.00 ■■	0.00	4,800	4,900	4,700	49,360	236,928,000
02/01/2014	4,800	0.00 ■■	0.00	4,800	4,900	4,700	85,060	408,288,000
31/12/2013	4,800	0.10 ▲	2.13	4,700	4,800	4,700	197,440	947,712,000
30/12/2013	4,700	-0.10 ▼	-2.08	4,900	4,900	4,700	122,060	573,682,000
27/12/2013	4,800	-0.10 ▼	-2.04	4,900	5,000	4,800	70,190	336,912,000
26/12/2013	4,900	0.00 ■■	0.00	4,900	5,000	4,800	187,420	918,358,000
25/12/2013	4,900	-0.10 ▼	-2.00	5,000	5,000	4,800	74,120	363,188,000
24/12/2013	5,000	0.10 ▲	2.04	4,900	5,000	4,800	156,190	780,950,000
23/12/2013	4,900	0.00 ■■	0.00	4,900	5,000	4,900	200,770	983,773,000
20/12/2013	4,900	-0.10 ▼	-2.00	4,900	5,100	4,900	301,590	1,477,791,000
19/12/2013	5,000	0.20 ▲	4.17	4,900	5,000	4,900	152,060	760,300,000
18/12/2013	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	224,370	1,076,976,000
17/12/2013	5,000	0.00 ■■	0.00	4,900	5,100	4,900	34,390	171,950,000
16/12/2013	5,000	0.00 ■■	0.00	5,000	5,000	4,800	136,660	683,300,000
13/12/2013	5,000	0.00 ■■	0.00	5,000	5,000	4,900	174,200	871,000,000
12/12/2013	5,000	0.20 ▲	4.17	4,800	5,000	4,800	236,370	1,181,850,000
11/12/2013	4,800	-0.20 ▼	-4.00	4,900	5,000	4,700	432,220	2,074,656,000
10/12/2013	5,000	0.00 ■■	0.00	5,000	5,100	4,900	411,460	2,057,300,000
09/12/2013	5,000	-0.20 ▼	-3.85	5,200	5,300	5,000	312,130	1,560,650,000
06/12/2013	5,200	0.00 ■■	0.00	5,200	5,300	5,100	247,270	1,285,804,000
05/12/2013	5,200	0.10 ▲	1.96	5,300	5,400	5,000	1,559,190	8,107,788,000
04/12/2013	5,100	0.10 ▲	2.00	5,100	5,300	5,000	1,030,910	5,257,641,000
03/12/2013	5,000	0.10 ▲	2.04	4,900	5,100	4,900	266,950	1,334,750,000
02/12/2013	4,900	0.10 ▲	2.08	4,900	5,000	4,800	93,490	458,101,000
29/11/2013	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	291,860	1,400,928,000
28/11/2013	5,000	0.00 ■■	0.00	5,000	5,000	4,900	179,380	896,900,000
27/11/2013	5,000	0.00 ■■	0.00	5,100	5,200	5,000	255,780	1,278,900,000
26/11/2013	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	181,390	906,950,000
25/11/2013	5,100	0.10 ▲	2.00	5,100	5,200	5,000	192,470	981,597,000
22/11/2013	5,000	0.10 ▲	2.04	4,800	5,100	4,800	215,280	1,076,400,000
21/11/2013	4,900	0.00 ■■	0.00	5,000	5,200	4,900	833,370	4,083,513,000
20/11/2013	4,900	0.10 ▲	2.08	4,800	5,000	4,800	384,760	1,885,324,000
19/11/2013	4,800	0.00 ■■	0.00	4,800	4,900	4,700	96,320	462,336,000
18/11/2013	4,800	0.10 ▲	2.13	4,800	4,900	4,800	347,830	1,669,584,000
15/11/2013	4,700	0.00 ■■	0.00	4,700	4,800	4,600	187,030	879,041,000
14/11/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,600	15,080	70,876,000
13/11/2013	4,700	-0.10 ▼	-2.08	4,600	4,700	4,500	83,540	392,638,000
12/11/2013	4,800	0.20 ▲	4.35	4,600	4,900	4,600	436,530	2,095,344,000
11/11/2013	4,600	0.10 ▲	2.22	4,500	4,600	4,500	99,460	457,516,000
08/11/2013	4,500	-0.10 ▼	-2.17	4,500	4,600	4,500	36,500	164,250,000
07/11/2013	4,600	0.00 ■■	0.00	4,500	4,600	4,500	162,750	748,650,000
06/11/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,400	106,530	490,038,000
05/11/2013	4,600	0.10 ▲	2.22	4,400	4,600	4,400	166,760	767,096,000
04/11/2013	4,500	0.10 ▲	2.27	4,400	4,500	4,400	64,360	289,620,000
01/11/2013	4,400	0.10 ▲	2.33	4,400	4,400	4,300	56,490	248,556,000
31/10/2013	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	40,360	173,548,000
30/10/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,300	45,120	198,528,000
29/10/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,300	100,480	442,112,000
28/10/2013	4,400	0.00 ■■	0.00	4,400	4,500	4,300	88,350	388,740,000
25/10/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,300	4,930	21,692,000
24/10/2013	4,400	0.00 ■■	0.00	4,400	4,500	4,300	47,700	209,880,000
23/10/2013	4,400	0.00 ■■	0.00	4,400	4,500	4,400	82,090	361,196,000
22/10/2013	4,400	-0.20 ▼	-4.35	4,600	4,600	4,400	103,530	455,532,000
21/10/2013	4,600	0.20 ▲	4.55	4,500	4,600	4,400	190,650	876,990,000
18/10/2013	4,400	0.10 ▲	2.33	4,400	4,400	4,300	160,010	704,044,000
17/10/2013	4,300	-0.10 ▼	-2.27	4,300	4,500	4,300	166,620	716,466,000
16/10/2013	4,400	0.00 ■■	0.00	4,300	4,400	4,300	95,890	421,916,000
15/10/2013	4,400	0.10 ▲	2.33	4,200	4,400	4,200	123,920	545,248,000
14/10/2013	4,300	0.10 ▲	2.38	4,300	4,400	4,200	114,690	493,167,000
11/10/2013	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	36,540	153,468,000
10/10/2013	4,300	0.00 ■■	0.00	4,400	4,400	4,200	277,860	1,194,798,000
09/10/2013	4,300	0.10 ▲	2.38	4,200	4,400	4,200	208,010	894,443,000
08/10/2013	4,200	-0.30 ▼	-6.67	4,500	4,500	4,200	421,790	1,771,518,000
07/10/2013	4,500	0.00 ■■	0.00	4,500	4,600	4,400	82,580	371,610,000
04/10/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,400	50,440	226,980,000
03/10/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,400	19,400	87,300,000
02/10/2013	4,500	0.10 ▲	2.27	4,500	4,600	4,500	56,660	254,970,000
01/10/2013	4,400	-0.10 ▼	-2.22	4,500	4,600	4,400	70,230	309,012,000
30/09/2013	4,500	0.00 ■■	0.00	4,400	4,600	4,400	48,500	218,250,000
27/09/2013	4,500	0.20 ▲	4.65	4,400	4,500	4,400	27,910	125,595,000
26/09/2013	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	65,750	282,725,000
25/09/2013	4,500	0.00 ■■	0.00	4,300	4,500	4,300	12,240	55,080,000
24/09/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,400	21,260	95,670,000
23/09/2013	4,500	0.00 ■■	0.00	4,300	4,500	4,300	1,230	5,535,000
20/09/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,300	7,300	32,850,000
19/09/2013	4,500	0.20 ▲	4.65	4,300	4,600	4,300	87,140	392,130,000
18/09/2013	4,300	-0.10 ▼	-2.27	4,300	4,300	4,300	21,050	90,515,000
17/09/2013	4,400	0.10 ▲	2.33	4,300	4,400	4,300	21,050	92,620,000
16/09/2013	4,300	0.00 ■■	0.00	4,400	4,400	4,300	13,430	57,749,000
13/09/2013	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	50,010	215,043,000
12/09/2013	4,400	0.10 ▲	2.33	4,300	4,400	4,300	26,090	114,796,000
11/09/2013	4,300	0.00 ■■	0.00	4,400	4,400	4,200	7,670	32,981,000
10/09/2013	4,300	0.10 ▲	2.38	4,200	4,300	4,200	8,970	38,571,000
09/09/2013	4,200	-0.30 ▼	-6.67	4,500	4,500	4,200	133,810	562,002,000
06/09/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,300	25,280	113,760,000
05/09/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,300	25,800	116,100,000
04/09/2013	4,500	0.10 ▲	2.27	4,300	4,500	4,200	21,860	98,370,000
03/09/2013	4,400	-0.10 ▼	-2.22	4,500	4,500	4,200	51,240	225,456,000
30/08/2013	4,500	0.00 ■■	0.00	4,400	4,500	4,200	50,040	225,180,000
29/08/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,300	26,740	120,330,000
28/08/2013	4,500	-0.10 ▼	-2.17	4,600	4,600	4,400	104,020	468,090,000
27/08/2013	4,600	-0.10 ▼	-2.13	4,600	4,700	4,500	16,700	76,820,000
26/08/2013	4,700	0.10 ▲	2.17	4,600	4,700	4,500	91,560	430,332,000
23/08/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,500	165,250	760,150,000
22/08/2013	4,600	-0.10 ▼	-2.13	4,700	4,700	4,500	30,030	138,138,000
21/08/2013	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	12,440	58,468,000
20/08/2013	4,800	0.00 ■■	0.00	4,700	4,800	4,700	21,570	103,536,000
19/08/2013	4,800	0.10 ▲	2.13	4,700	4,800	4,700	66,810	320,688,000
16/08/2013	4,700	-0.10 ▼	-2.08	4,800	4,800	4,600	12,800	60,160,000
15/08/2013	4,800	0.10 ▲	2.13	4,700	4,800	4,700	21,140	101,472,000
14/08/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,500	30,120	141,564,000
13/08/2013	4,700	-0.10 ▼	-2.08	4,700	4,700	4,600	12,890	60,583,000
12/08/2013	4,800	0.00 ■■	0.00	4,800	4,800	4,700	30,540	146,592,000
09/08/2013	4,800	0.10 ▲	2.13	4,500	4,800	4,500	110,160	528,768,000
08/08/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,600	7,320	34,404,000
07/08/2013	4,700	0.00 ■■	0.00	4,600	4,700	4,600	3,720	17,484,000
06/08/2013	4,700	0.10 ▲	2.17	4,700	4,700	4,500	27,930	131,271,000
05/08/2013	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	10,700	49,220,000
02/08/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,600	8,750	41,125,000
01/08/2013	4,700	0.00 ■■	0.00	4,700	4,800	4,700	30,550	143,585,000
31/07/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,600	11,730	55,131,000
30/07/2013	4,700	0.10 ▲	2.17	4,700	4,800	4,600	49,830	234,201,000
29/07/2013	4,600	-0.20 ▼	-4.17	4,800	4,900	4,600	22,380	102,948,000
26/07/2013	4,800	0.00 ■■	0.00	4,800	4,800	4,700	40,150	192,720,000
25/07/2013	4,800	-0.10 ▼	-2.04	4,900	4,900	4,700	44,010	211,248,000
24/07/2013	4,900	-0.10 ▼	-2.00	5,000	5,000	4,700	17,030	83,447,000
23/07/2013	5,000	0.00 ■■	0.00	5,000	5,000	4,900	6,360	31,800,000
22/07/2013	5,000	0.00 ■■	0.00	5,100	5,100	5,000	22,520	112,600,000
19/07/2013	5,000	0.00 ■■	0.00	5,100	5,100	5,000	50,450	252,250,000
18/07/2013	5,000	-0.10 ▼	-1.96	5,100	5,200	5,000	87,780	438,900,000
17/07/2013	5,100	-0.10 ▼	-1.92	5,200	5,300	5,100	81,030	413,253,000
16/07/2013	5,200	0.10 ▲	1.96	5,100	5,200	5,000	30,980	161,096,000
15/07/2013	5,100	-0.20 ▼	-3.77	5,300	5,300	5,100	21,490	109,599,000
12/07/2013	5,300	0.10 ▲	1.92	5,100	5,300	5,100	63,270	335,331,000
11/07/2013	5,200	0.00 ■■	0.00	5,100	5,200	5,000	22,270	115,804,000
10/07/2013	5,200	0.10 ▲	1.96	5,200	5,200	5,100	13,910	72,332,000
09/07/2013	5,100	-0.10 ▼	-1.92	5,100	5,200	5,100	10,380	52,938,000
08/07/2013	5,200	0.10 ▲	1.96	5,100	5,200	5,000	54,680	284,336,000
05/07/2013	5,100	-0.10 ▼	-1.92	5,200	5,200	5,000	13,680	69,768,000
04/07/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,000	28,190	146,588,000
03/07/2013	5,200	0.10 ▲	1.96	5,200	5,200	5,200	6,040	31,408,000
02/07/2013	5,100	0.00 ■■	0.00	5,200	5,300	5,000	106,320	542,232,000
01/07/2013	5,100	0.00 ■■	0.00	5,000	5,100	5,000	76,910	392,241,000
28/06/2013	5,100	-0.20 ▼	-3.77	5,300	5,300	5,100	74,960	382,296,000
27/06/2013	5,300	0.20 ▲	3.92	5,100	5,300	5,100	70,600	374,180,000
26/06/2013	5,100	0.10 ▲	2.00	5,000	5,100	4,900	57,630	293,913,000
25/06/2013	5,000	-0.20 ▼	-3.85	5,300	5,300	4,900	207,240	1,036,200,000
24/06/2013	5,200	0.10 ▲	1.96	5,100	5,300	5,100	110,660	575,432,000
21/06/2013	5,100	0.00 ■■	0.00	5,100	5,300	5,100	139,810	713,031,000
20/06/2013	5,100	-0.30 ▼	-5.56	5,200	5,400	5,100	148,340	756,534,000
19/06/2013	5,400	0.20 ▲	3.85	5,200	5,400	5,200	80,130	432,702,000
18/06/2013	5,200	-0.20 ▼	-3.70	5,400	5,600	5,100	80,010	416,052,000
17/06/2013	5,400	-0.30 ▼	-5.26	5,900	5,900	5,400	107,470	580,338,000
14/06/2013	5,700	0.30 ▲	5.56	5,400	5,700	5,400	598,470	3,411,279,000
13/06/2013	5,400	0.20 ▲	3.85	5,300	5,400	5,200	144,750	781,650,000
12/06/2013	5,200	0.00 ■■	0.00	5,200	5,400	5,200	139,100	723,320,000
11/06/2013	5,200	0.00 ■■	0.00	5,200	5,300	5,200	142,150	739,180,000
10/06/2013	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	55,960	290,992,000
07/06/2013	5,300	0.10 ▲	1.92	5,100	5,300	5,100	231,110	1,224,883,000
06/06/2013	5,200	0.00 ■■	0.00	5,200	5,300	5,100	55,800	290,160,000
05/06/2013	5,200	0.00 ■■	0.00	5,300	5,300	5,100	70,490	366,548,000
04/06/2013	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	25,080	130,416,000
03/06/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,300	71,100	383,940,000
31/05/2013	5,400	-0.10 ▼	-1.82	5,400	5,600	5,300	154,910	836,514,000
30/05/2013	5,500	0.10 ▲	1.85	5,400	5,500	5,300	106,640	586,520,000
29/05/2013	5,400	0.10 ▲	1.89	5,300	5,500	5,300	146,300	790,020,000
28/05/2013	5,300	0.10 ▲	1.92	5,200	5,300	5,100	73,120	387,536,000
27/05/2013	5,200	0.10 ▲	1.96	5,100	5,200	5,100	77,630	403,676,000
24/05/2013	5,100	0.10 ▲	2.00	5,000	5,100	4,900	7,490	38,199,000
23/05/2013	5,000	0.00 ■■	0.00	4,900	5,100	4,900	44,920	224,600,000
22/05/2013	5,000	0.00 ■■	0.00	5,000	5,000	4,900	19,460	97,300,000
21/05/2013	5,000	-0.10 ▼	-1.96	5,000	5,100	4,900	21,610	108,050,000
20/05/2013	5,100	0.10 ▲	2.00	5,000	5,100	4,900	5,800	29,580,000
17/05/2013	5,000	0.10 ▲	2.04	5,000	5,000	4,800	38,090	190,450,000
16/05/2013	4,900	0.00 ■■	0.00	4,900	5,100	4,800	94,190	461,531,000
15/05/2013	4,900	0.00 ■■	0.00	4,700	4,900	4,700	24,900	122,010,000
14/05/2013	4,900	0.00 ■■	0.00	5,000	5,000	4,800	11,590	56,791,000
13/05/2013	4,900	0.00 ■■	0.00	4,900	5,000	4,900	11,190	54,831,000
10/05/2013	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	15,880	77,812,000
09/05/2013	5,000	0.10 ▲	2.04	4,800	5,000	4,800	63,890	319,450,000
08/05/2013	4,900	0.00 ■■	0.00	5,000	5,000	4,800	34,380	168,462,000
07/05/2013	4,900	-0.20 ▼	-3.92	5,100	5,100	4,900	31,850	156,065,000
06/05/2013	5,100	0.20 ▲	4.08	4,900	5,100	4,900	59,320	302,532,000
03/05/2013	4,900	0.20 ▲	4.26	4,800	4,900	4,700	21,220	103,978,000
02/05/2013	4,700	0.00 ■■	0.00	4,700	4,900	4,700	12,740	59,878,000
26/04/2013	4,700	0.00 ■■	0.00	4,800	4,800	4,700	39,860	187,342,000
25/04/2013	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	80,050	376,235,000
24/04/2013	4,900	0.20 ▲	4.26	4,700	4,900	4,700	26,120	127,988,000
23/04/2013	4,700	-0.20 ▼	-4.08	4,900	5,000	4,700	23,820	111,954,000
22/04/2013	4,900	-0.10 ▼	-2.00	5,000	5,000	4,800	18,000	88,200,000
18/04/2013	5,000	0.00 ■■	0.00	5,100	5,100	4,900	14,680	73,400,000
17/04/2013	5,000	-0.10 ▼	-1.96	5,100	5,100	4,800	72,700	363,500,000
16/04/2013	5,100	0.00 ■■	0.00	5,000	5,100	5,000	18,620	94,962,000
15/04/2013	5,100	-0.10 ▼	-1.92	5,200	5,200	5,000	55,860	284,886,000
12/04/2013	5,200	0.00 ■■	0.00	5,300	5,300	5,100	37,620	195,624,000
11/04/2013	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	47,410	246,532,000
10/04/2013	5,300	-0.10 ▼	-1.85	5,400	5,500	5,300	33,700	178,610,000
09/04/2013	5,400	0.00 ■■	0.00	5,400	5,500	5,200	91,780	495,612,000
08/04/2013	5,400	0.20 ▲	3.85	5,200	5,400	5,000	179,620	969,948,000
05/04/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,100	58,960	306,592,000
04/04/2013	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	90,780	472,056,000
03/04/2013	5,400	0.00 ■■	0.00	5,200	5,400	5,200	21,190	114,426,000
02/04/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,300	88,490	477,846,000
01/04/2013	5,400	0.20 ▲	3.85	5,300	5,400	5,200	69,400	374,760,000
29/03/2013	5,200	-0.20 ▼	-3.70	5,200	5,300	5,200	118,020	613,704,000
28/03/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,300	21,820	117,828,000
27/03/2013	5,400	-0.10 ▼	-1.82	5,400	5,500	5,300	41,530	224,262,000
26/03/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,400	4,990	27,445,000
25/03/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,400	21,070	115,885,000
22/03/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,400	25,440	139,920,000
21/03/2013	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	91,580	503,690,000
20/03/2013	5,600	0.10 ▲	1.82	5,600	5,600	5,400	24,760	138,656,000
19/03/2013	5,500	-0.10 ▼	-1.79	5,500	5,600	5,500	49,100	270,050,000
18/03/2013	5,600	0.00 ■■	0.00	5,700	5,700	5,500	55,970	313,432,000
15/03/2013	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	82,060	459,536,000
14/03/2013	5,700	0.10 ▲	1.79	5,600	5,700	5,600	17,280	98,496,000
13/03/2013	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	64,030	358,568,000
12/03/2013	5,800	0.00 ■■	0.00	5,700	5,800	5,500	44,330	257,114,000
11/03/2013	5,800	0.20 ▲	3.57	5,600	5,800	5,600	37,200	215,760,000
08/03/2013	5,600	0.10 ▲	1.82	5,500	5,700	5,500	34,520	193,312,000
07/03/2013	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	35,100	193,050,000
06/03/2013	5,600	0.10 ▲	1.82	5,500	5,600	5,500	25,640	143,584,000
05/03/2013	5,500	0.00 ■■	0.00	5,400	5,500	5,300	52,180	286,990,000
04/03/2013	5,500	-0.30 ▼	-5.17	5,800	5,800	5,500	69,460	382,030,000
01/03/2013	5,800	0.20 ▲	3.57	5,700	5,900	5,700	53,130	308,154,000
28/02/2013	5,600	-0.10 ▼	-1.75	5,800	5,800	5,600	68,000	380,800,000
27/02/2013	5,700	0.10 ▲	1.79	5,700	5,700	5,400	110,290	628,653,000
26/02/2013	5,600	-0.30 ▼	-5.08	5,900	5,900	5,600	126,890	710,584,000
25/02/2013	5,900	-0.10 ▼	-1.67	6,000	6,100	5,900	68,440	403,796,000
22/02/2013	6,000	0.10 ▲	1.69	6,000	6,200	5,700	90,950	545,700,000
21/02/2013	5,900	-0.40 ▼	-6.35	6,300	6,600	5,900	350,230	2,066,357,000
20/02/2013	6,300	0.10 ▲	1.61	6,100	6,300	6,100	64,090	403,767,000
19/02/2013	6,200	0.00 ■■	0.00	6,200	6,300	6,000	203,510	1,261,762,000
18/02/2013	6,200	0.10 ▲	1.64	6,100	6,300	6,100	151,820	941,284,000
08/02/2013	6,100	0.20 ▲	3.39	6,000	6,200	6,000	75,890	462,929,000
07/02/2013	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	91,050	537,195,000
06/02/2013	6,000	0.10 ▲	1.69	5,900	6,000	5,800	24,770	148,620,000
05/02/2013	5,900	0.00 ■■	0.00	5,700	5,900	5,700	7,310	43,129,000
04/02/2013	5,900	0.10 ▲	1.72	5,800	5,900	5,700	56,070	330,813,000
01/02/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,600	38,740	224,692,000
31/01/2013	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	46,810	271,498,000
30/01/2013	5,900	0.10 ▲	1.72	5,900	6,000	5,800	57,310	338,129,000
29/01/2013	5,800	-0.30 ▼	-4.92	5,900	6,000	5,800	84,450	489,810,000
28/01/2013	6,100	0.20 ▲	3.39	6,000	6,100	5,800	211,260	1,288,686,000
25/01/2013	5,900	0.10 ▲	1.72	5,800	6,000	5,700	95,800	565,220,000
24/01/2013	5,800	0.30 ▲	5.45	5,600	5,800	5,500	64,960	376,768,000
23/01/2013	5,500	0.00 ■■	0.00	5,500	5,800	5,500	76,140	418,770,000
22/01/2013	5,500	-0.30 ▼	-5.17	5,900	5,900	5,400	140,550	773,025,000
21/01/2013	5,800	-0.20 ▼	-3.33	6,100	6,100	5,800	55,260	320,508,000
18/01/2013	6,000	-0.10 ▼	-1.64	6,100	6,100	5,800	80,780	484,680,000
17/01/2013	6,100	-0.30 ▼	-4.69	6,300	6,300	6,100	131,250	800,625,000
16/01/2013	6,400	0.30 ▲	4.92	6,100	6,400	6,100	187,080	1,197,312,000
15/01/2013	6,100	0.20 ▲	3.39	5,900	6,300	5,900	202,700	1,236,470,000
14/01/2013	5,900	0.10 ▲	1.72	5,800	5,900	5,700	75,660	446,394,000
11/01/2013	5,800	-0.10 ▼	-1.69	5,900	6,000	5,800	187,610	1,088,138,000
10/01/2013	5,900	-0.10 ▼	-1.67	6,000	6,000	5,700	104,910	618,969,000
09/01/2013	6,000	0.00 ■■	0.00	6,100	6,200	5,700	227,460	1,364,760,000
08/01/2013	6,000	0.00 ■■	0.00	5,800	6,000	5,700	101,580	609,480,000
07/01/2013	6,000	0.10 ▲	1.69	5,900	6,100	5,900	179,600	1,077,600,000
04/01/2013	5,900	0.10 ▲	1.72	5,800	6,000	5,700	116,650	688,235,000
03/01/2013	5,800	0.10 ▲	1.75	5,700	5,900	5,600	351,050	2,036,090,000
02/01/2013	5,700	0.20 ▲	3.64	5,600	5,700	5,500	244,290	1,392,453,000
28/12/2012	5,500	0.00 ■■	0.00	5,500	5,500	5,300	122,060	671,330,000
27/12/2012	5,500	0.10 ▲	1.85	5,300	5,600	5,300	205,410	1,129,755,000
26/12/2012	5,400	0.00 ■■	0.00	5,400	5,500	5,300	90,290	487,566,000
25/12/2012	5,400	0.10 ▲	1.89	5,400	5,400	5,200	83,070	448,578,000
24/12/2012	5,300	0.20 ▲	3.92	4,900	5,300	4,900	208,680	1,106,004,000
21/12/2012	5,100	0.00 ■■	0.00	5,100	5,100	4,900	28,320	144,432,000
20/12/2012	5,100	0.00 ■■	0.00	5,100	5,100	5,000	65,170	332,367,000
19/12/2012	5,100	0.00 ■■	0.00	5,100	5,100	5,000	64,860	330,786,000
18/12/2012	5,100	0.00 ■■	0.00	5,200	5,200	5,000	11,480	58,548,000
17/12/2012	5,100	0.10 ▲	2.00	5,000	5,100	5,000	23,140	118,014,000
14/12/2012	5,000	0.00 ■■	0.00	5,000	5,100	5,000	35,110	175,550,000
13/12/2012	5,000	-0.10 ▼	-1.96	5,000	5,200	5,000	33,830	169,150,000
12/12/2012	5,100	0.00 ■■	0.00	5,000	5,200	5,000	62,920	320,892,000
11/12/2012	5,100	0.00 ■■	0.00	5,100	5,200	5,000	12,500	63,750,000
10/12/2012	5,100	0.20 ▲	4.08	5,000	5,100	5,000	59,630	304,113,000
07/12/2012	4,900	-0.10 ▼	-2.00	5,000	5,100	4,900	31,700	155,330,000
06/12/2012	5,000	0.10 ▲	2.04	4,800	5,000	4,800	13,320	66,600,000
05/12/2012	4,900	0.00 ■■	0.00	4,900	5,000	4,900	48,920	239,708,000
04/12/2012	4,900	0.10 ▲	2.08	4,800	4,900	4,800	27,960	137,004,000
03/12/2012	4,800	0.00 ■■	0.00	4,700	4,800	4,700	37,410	179,568,000
30/11/2012	4,800	0.00 ■■	0.00	4,800	4,800	4,600	11,370	54,576,000
29/11/2012	4,800	-0.10 ▼	-2.04	4,900	4,900	4,700	29,670	142,416,000
28/11/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,800	8,260	40,474,000
27/11/2012	4,900	0.00 ■■	0.00	4,700	4,900	4,700	6,820	33,418,000
26/11/2012	4,900	0.00 ■■	0.00	4,700	4,900	4,700	44,840	219,716,000
23/11/2012	4,900	0.00 ■■	0.00	4,800	4,900	4,700	4,640	22,736,000
22/11/2012	4,900	0.10 ▲	2.08	4,800	4,900	4,700	7,800	38,220,000
21/11/2012	4,800	0.00 ■■	0.00	4,800	4,900	4,700	14,830	71,184,000
20/11/2012	4,800	0.00 ■■	0.00	4,700	4,800	4,700	4,210	20,208,000
19/11/2012	4,800	-0.10 ▼	-2.04	4,900	4,900	4,800	31,930	153,264,000
16/11/2012	4,900	-0.10 ▼	-2.00	5,000	5,000	4,800	11,040	54,096,000
15/11/2012	5,000	0.00 ■■	0.00	4,900	5,000	4,900	17,840	89,200,000
14/11/2012	5,000	0.00 ■■	0.00	4,800	5,000	4,800	23,850	119,250,000
13/11/2012	5,000	0.10 ▲	2.04	4,800	5,000	4,800	49,740	248,700,000
12/11/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,800	21,730	106,477,000
09/11/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,800	5,260	25,774,000
08/11/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,700	2,580	12,642,000
07/11/2012	4,900	0.20 ▲	4.26	4,700	4,900	4,600	21,210	103,929,000
06/11/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,500	38,650	181,655,000
05/11/2012	4,700	-0.20 ▼	-4.08	4,700	4,900	4,700	62,890	295,583,000
02/11/2012	4,900	-0.20 ▼	-3.92	4,900	5,000	4,900	46,200	226,380,000
01/11/2012	5,100	0.00 ■■	0.00	5,000	5,100	5,000	25,950	132,345,000
31/10/2012	5,100	0.00 ■■	0.00	5,100	5,100	5,000	10,240	52,224,000
30/10/2012	5,100	0.00 ■■	0.00	5,000	5,100	5,000	1,810	9,231,000
29/10/2012	5,100	0.10 ▲	2.00	5,100	5,100	5,000	6,630	33,813,000
26/10/2012	5,000	0.20 ▲	4.17	4,800	5,000	4,800	12,510	62,550,000
25/10/2012	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	49,650	238,320,000
24/10/2012	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	16,150	80,750,000
23/10/2012	5,100	0.10 ▲	2.00	5,100	5,100	5,000	10,590	54,009,000
22/10/2012	5,000	-0.10 ▼	-1.96	5,300	5,300	5,000	18,200	91,000,000
19/10/2012	5,100	-0.20 ▼	-3.77	5,300	5,300	5,100	73,970	377,247,000
18/10/2012	5,300	0.00 ■■	0.00	5,400	5,400	5,200	18,660	98,898,000
17/10/2012	5,300	-0.10 ▼	-1.85	5,400	5,400	5,200	41,540	220,162,000
16/10/2012	5,400	0.20 ▲	3.85	5,300	5,400	5,200	91,370	493,398,000
15/10/2012	5,200	-0.10 ▼	-1.89	5,300	5,300	5,100	42,890	223,028,000
12/10/2012	5,300	0.20 ▲	3.92	5,100	5,300	5,100	29,260	155,078,000
11/10/2012	5,100	-0.10 ▼	-1.92	5,300	5,400	5,100	113,150	577,065,000
10/10/2012	5,200	0.00 ■■	0.00	5,100	5,200	5,000	49,690	258,388,000
09/10/2012	5,200	0.10 ▲	1.96	5,000	5,200	5,000	33,680	175,136,000
08/10/2012	5,100	0.20 ▲	4.08	5,000	5,100	5,000	64,470	328,797,000
05/10/2012	4,900	-0.10 ▼	-2.00	5,000	5,100	4,900	17,360	85,064,000
04/10/2012	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	13,000	65,000,000
03/10/2012	5,200	0.20 ▲	4.00	5,000	5,200	5,000	65,400	340,080,000
02/10/2012	5,000	0.00 ■■	0.00	5,100	5,100	4,900	26,110	130,550,000
01/10/2012	5,000	-0.20 ▼	-3.85	5,200	5,300	5,000	61,380	306,900,000
28/09/2012	5,200	0.00 ■■	0.00	5,000	5,300	5,000	7,540	39,208,000
27/09/2012	5,200	-0.20 ▼	-3.70	5,300	5,300	5,200	44,520	231,504,000
26/09/2012	5,400	0.10 ▲	1.89	5,300	5,400	5,100	30,890	166,806,000
25/09/2012	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	33,140	175,642,000
24/09/2012	5,400	0.00 ■■	0.00	5,300	5,400	5,200	33,900	183,060,000
21/09/2012	5,400	0.10 ▲	1.89	5,200	5,400	5,200	59,600	321,840,000
20/09/2012	5,300	-0.20 ▼	-3.64	5,400	5,500	5,300	83,970	445,041,000
19/09/2012	5,500	-0.20 ▼	-3.51	5,500	5,600	5,500	59,560	327,580,000
18/09/2012	5,700	-0.30 ▼	-5.00	6,000	6,000	5,700	40,420	230,394,000
17/09/2012	6,000	0.00 ■■	0.00	6,200	6,200	5,900	7,050	42,300,000
14/09/2012	6,000	0.20 ▲	3.45	5,800	6,000	5,800	118,710	712,260,000
13/09/2012	5,800	0.10 ▲	1.75	5,800	5,800	5,500	42,000	243,600,000
12/09/2012	5,700	0.20 ▲	3.64	5,600	5,700	5,600	16,470	93,879,000
11/09/2012	5,500	-0.10 ▼	-1.79	5,600	5,600	5,400	69,620	382,910,000
10/09/2012	5,600	-0.20 ▼	-3.45	5,900	5,900	5,600	49,660	278,096,000
07/09/2012	5,800	0.00 ■■	0.00	5,900	6,000	5,800	172,940	1,003,052,000
06/09/2012	5,800	0.00 ■■	0.00	5,900	5,900	5,700	12,140	70,412,000
05/09/2012	5,800	-0.10 ▼	-1.69	5,900	6,100	5,800	82,620	479,196,000
04/09/2012	5,900	-0.10 ▼	-1.67	5,900	6,100	5,900	50,810	299,779,000
31/08/2012	6,000	-0.30 ▼	-4.76	6,100	6,300	6,000	67,730	406,380,000
30/08/2012	6,300	0.10 ▲	1.61	6,200	6,300	6,100	29,830	187,929,000
29/08/2012	6,200	0.20 ▲	3.33	6,200	6,300	6,100	43,090	267,158,000
28/08/2012	6,000	-0.10 ▼	-1.64	6,000	6,000	5,800	70,920	425,520,000
27/08/2012	6,100	-0.30 ▼	-4.69	6,100	6,100	6,100	83,600	509,960,000
24/08/2012	6,400	0.10 ▲	1.59	6,000	6,600	6,000	235,550	1,507,520,000
23/08/2012	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	24,700	155,610,000
22/08/2012	6,600	-0.30 ▼	-4.35	6,600	6,900	6,600	93,540	617,364,000
21/08/2012	6,900	-0.30 ▼	-4.17	7,100	7,100	6,900	156,470	1,079,643,000
20/08/2012	7,200	0.00 ■■	0.00	7,200	7,300	7,000	56,050	403,560,000
17/08/2012	7,200	0.10 ▲	1.41	7,100	7,200	7,000	87,810	632,232,000
16/08/2012	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	43,500	308,850,000
15/08/2012	7,200	0.10 ▲	1.41	7,100	7,200	7,000	37,930	273,096,000
14/08/2012	7,100	0.10 ▲	1.43	7,100	7,100	7,000	51,360	364,656,000
13/08/2012	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	36,970	258,790,000
10/08/2012	7,100	-0.20 ▼	-2.74	7,200	7,300	7,100	83,690	594,199,000
09/08/2012	7,300	0.10 ▲	1.39	7,400	7,400	7,200	123,310	900,163,000
08/08/2012	7,200	0.10 ▲	1.41	7,200	7,200	7,100	46,980	338,256,000
07/08/2012	7,100	0.00 ■■	0.00	7,200	7,200	7,000	39,790	282,509,000
06/08/2012	7,100	0.30 ▲	4.41	6,900	7,100	6,900	95,850	680,535,000
03/08/2012	6,800	-0.10 ▼	-1.45	7,000	7,100	6,800	28,520	193,936,000
02/08/2012	6,900	-0.10 ▼	-1.43	6,900	7,100	6,900	51,400	354,660,000
01/08/2012	7,000	-0.20 ▼	-2.78	7,000	7,100	7,000	20,540	143,780,000
31/07/2012	7,200	-0.10 ▼	-1.37	7,300	7,300	7,000	47,010	338,472,000
30/07/2012	7,300	0.30 ▲	4.29	7,000	7,300	6,900	32,960	240,608,000
27/07/2012	7,000	-0.20 ▼	-2.78	7,300	7,300	7,000	39,620	277,340,000
26/07/2012	7,200	0.30 ▲	4.35	7,000	7,200	6,900	34,840	250,848,000
25/07/2012	6,900	-0.20 ▼	-2.82	6,900	7,300	6,900	26,810	184,989,000
24/07/2012	7,100	0.00 ■■	0.00	7,000	7,100	6,800	84,320	598,672,000
23/07/2012	7,100	-0.30 ▼	-4.05	7,400	7,500	7,100	122,830	872,093,000
20/07/2012	7,400	-0.10 ▼	-1.33	7,400	7,800	7,400	118,340	875,716,000
19/07/2012	7,500	0.10 ▲	1.35	7,400	7,600	7,100	164,210	1,231,575,000
18/07/2012	7,400	-0.10 ▼	-1.33	7,400	7,600	7,300	108,330	801,642,000
17/07/2012	7,500	0.20 ▲	2.74	7,400	7,600	7,200	86,740	650,550,000
16/07/2012	7,300	0.10 ▲	1.39	7,400	7,500	7,100	158,070	1,153,911,000
13/07/2012	7,200	0.30 ▲	4.35	6,800	7,200	6,800	75,380	542,736,000
12/07/2012	6,900	0.30 ▲	4.55	6,700	6,900	6,700	121,770	840,213,000
11/07/2012	6,600	0.10 ▲	1.54	6,500	6,600	6,400	20,530	135,498,000
10/07/2012	6,500	0.00 ■■	0.00	6,200	6,500	6,200	72,970	474,305,000
09/07/2012	6,500	-0.30 ▼	-4.41	6,800	6,800	6,500	72,700	472,550,000
06/07/2012	6,800	0.00 ■■	0.00	6,800	6,900	6,700	98,720	671,296,000
05/07/2012	6,800	0.30 ▲	4.62	6,500	6,800	6,200	72,950	496,060,000
04/07/2012	6,500	-0.30 ▼	-4.41	6,800	7,000	6,500	60,740	394,810,000
03/07/2012	6,800	-0.30 ▼	-4.23	7,300	7,300	6,800	59,800	406,640,000
02/07/2012	7,100	0.00 ■■	0.00	7,200	7,300	7,100	22,620	160,602,000
29/06/2012	7,100	-0.10 ▼	-1.39	7,200	7,300	7,100	103,280	733,288,000
28/06/2012	7,200	-0.20 ▼	-2.70	7,200	7,400	7,100	38,670	278,424,000
27/06/2012	7,400	0.00 ■■	0.00	7,400	7,600	7,400	30,000	222,000,000
26/06/2012	7,400	-0.30 ▼	-3.90	7,600	7,600	7,400	83,900	620,860,000
25/06/2012	7,700	-0.30 ▼	-3.75	8,000	8,100	7,600	56,710	436,667,000
22/06/2012	8,000	0.00 ■■	0.00	8,000	8,000	7,900	50,780	406,240,000
21/06/2012	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	31,570	252,560,000
20/06/2012	8,200	0.20 ▲	2.50	8,100	8,200	8,000	34,260	280,932,000
19/06/2012	8,000	-0.40 ▼	-4.76	8,200	8,300	8,000	113,250	906,000,000
18/06/2012	8,400	0.10 ▲	1.20	8,300	8,600	8,300	35,040	294,336,000
15/06/2012	8,300	0.20 ▲	2.47	8,100	8,400	8,100	52,580	436,414,000
14/06/2012	8,100	-0.10 ▼	-1.22	8,200	8,200	8,100	41,960	339,876,000
13/06/2012	8,200	0.10 ▲	1.23	8,100	8,200	8,000	83,730	686,586,000
12/06/2012	8,100	-0.40 ▼	-4.71	8,400	8,400	8,100	79,700	645,570,000
11/06/2012	8,500	0.10 ▲	1.19	8,400	8,600	8,300	45,730	388,705,000
08/06/2012	8,400	-0.10 ▼	-1.18	8,800	8,800	8,400	121,060	1,016,904,000
07/06/2012	8,500	0.40 ▲	4.94	8,300	8,500	8,200	199,280	1,693,880,000
06/06/2012	8,100	0.20 ▲	2.53	7,700	8,100	7,700	75,610	612,441,000
05/06/2012	7,900	0.30 ▲	3.95	7,500	7,900	7,500	86,820	685,878,000
04/06/2012	7,600	-0.40 ▼	-5.00	8,000	8,000	7,600	183,330	1,393,308,000
01/06/2012	8,000	0.00 ■■	0.00	8,200	8,300	8,000	98,780	790,240,000
31/05/2012	8,000	-0.30 ▼	-3.61	8,400	8,400	7,900	164,820	1,318,560,000
30/05/2012	8,300	-0.20 ▼	-2.35	8,800	8,800	8,300	66,700	553,610,000
29/05/2012	8,500	-0.30 ▼	-3.41	8,400	8,800	8,400	20,910	177,735,000
28/05/2012	8,800	0.40 ▲	4.76	8,800	8,800	8,500	102,310	900,328,000
25/05/2012	8,400	0.40 ▲	5.00	8,400	8,400	8,000	145,430	1,221,612,000
24/05/2012	8,000	-0.40 ▼	-4.76	8,400	8,600	8,000	107,960	863,680,000
23/05/2012	8,400	-0.40 ▼	-4.55	8,800	8,800	8,400	90,800	762,720,000
22/05/2012	8,800	0.00 ■■	0.00	9,100	9,100	8,800	35,960	316,448,000
21/05/2012	8,800	0.40 ▲	4.76	8,600	8,800	8,600	68,690	604,472,000
18/05/2012	8,400	-0.40 ▼	-4.55	8,600	8,800	8,400	202,090	1,697,556,000
17/05/2012	8,800	-0.20 ▼	-2.22	9,000	9,300	8,800	134,810	1,186,328,000
16/05/2012	9,000	0.20 ▲	2.27	9,200	9,200	8,700	219,410	1,974,690,000
15/05/2012	8,800	-0.30 ▼	-3.30	8,900	9,200	8,800	329,250	2,897,400,000
14/05/2012	9,100	-0.40 ▼	-4.21	9,600	9,600	9,100	401,630	3,654,833,000
11/05/2012	9,500	-0.50 ▼	-5.00	10,000	10,000	9,500	247,170	2,348,115,000
10/05/2012	10,000	-0.20 ▼	-1.96	10,200	10,200	9,800	295,170	2,951,700,000
09/05/2012	10,200	0.00 ■■	0.00	10,300	10,400	10,000	511,530	5,217,606,000
08/05/2012	10,200	0.40 ▲	4.08	10,200	10,200	10,100	935,840	9,545,568,000
07/05/2012	9,800	0.40 ▲	4.26	9,800	9,800	9,700	450,530	4,415,194,000
04/05/2012	9,400	0.40 ▲	4.44	9,200	9,400	9,200	188,440	1,771,336,000
03/05/2012	9,000	-0.20 ▼	-2.17	9,100	9,300	8,900	148,150	1,333,350,000
02/05/2012	9,200	0.00 ■■	0.00	9,400	9,400	9,100	110,350	1,015,220,000
27/04/2012	9,200	-0.20 ▼	-2.13	9,200	9,500	9,200	675,940	6,218,648,000
26/04/2012	9,400	-0.40 ▼	-4.08	10,000	10,000	9,400	144,890	1,361,966,000
25/04/2012	9,800	0.40 ▲	4.26	9,700	9,800	9,500	189,590	1,857,982,000
24/04/2012	9,400	0.10 ▲	1.08	9,400	9,400	9,100	150,010	1,410,094,000
23/04/2012	9,300	-0.20 ▼	-2.11	9,300	9,700	9,300	140,840	1,309,812,000
20/04/2012	9,500	-0.40 ▼	-4.04	9,500	9,700	9,500	489,260	4,647,970,000
19/04/2012	9,900	-0.50 ▼	-4.81	10,000	10,000	9,900	287,180	2,843,082,000
18/04/2012	10,400	0.30 ▲	2.97	10,400	10,600	10,200	369,610	3,843,944,000
17/04/2012	10,100	0.40 ▲	4.12	9,900	10,100	9,900	345,020	3,484,702,000
16/04/2012	9,700	0.40 ▲	4.30	9,300	9,700	9,200	414,740	4,022,978,000
13/04/2012	9,300	-0.10 ▼	-1.06	9,300	9,400	9,000	270,580	2,516,394,000
12/04/2012	9,400	0.00 ■■	0.00	9,400	9,600	9,100	272,390	2,560,466,000
11/04/2012	9,400	0.10 ▲	1.08	9,400	9,500	9,300	191,670	1,801,698,000
10/04/2012	9,300	0.10 ▲	1.09	9,300	9,400	9,100	179,590	1,670,187,000
09/04/2012	9,200	0.10 ▲	1.10	9,200	9,200	9,100	139,710	1,285,332,000
06/04/2012	9,100	0.00 ■■	0.00	9,300	9,300	9,000	93,530	851,123,000
05/04/2012	9,100	0.20 ▲	2.25	8,900	9,200	8,600	91,600	833,560,000
04/04/2012	8,900	-0.40 ▼	-4.30	8,900	9,500	8,900	187,780	1,671,242,000
03/04/2012	9,300	0.40 ▲	4.49	8,600	9,300	8,500	280,250	2,606,325,000
30/03/2012	8,900	-0.40 ▼	-4.30	8,900	9,000	8,900	174,580	1,553,762,000
29/03/2012	9,300	-0.40 ▼	-4.12	9,900	9,900	9,300	173,510	1,613,643,000
28/03/2012	9,700	-0.10 ▼	-1.02	9,400	9,800	9,400	323,870	3,141,539,000
27/03/2012	9,800	0.20 ▲	2.08	10,000	10,000	9,700	624,320	6,118,336,000
26/03/2012	9,600	0.40 ▲	4.35	9,600	9,600	9,500	290,060	2,784,576,000
23/03/2012	9,200	0.40 ▲	4.55	9,200	9,200	9,000	374,630	3,446,596,000
22/03/2012	8,800	0.40 ▲	4.76	8,800	8,800	8,700	288,690	2,540,472,000
21/03/2012	8,400	0.40 ▲	5.00	8,400	8,400	8,300	99,850	838,740,000
20/03/2012	8,000	0.30 ▲	3.90	8,000	8,000	7,800	209,850	1,678,800,000
19/03/2012	7,700	0.30 ▲	4.05	7,400	7,700	7,300	185,320	1,426,964,000
16/03/2012	7,400	0.30 ▲	4.23	7,400	7,400	7,300	172,680	1,277,832,000
15/03/2012	7,100	0.30 ▲	4.41	6,600	7,100	6,500	280,910	1,994,461,000
14/03/2012	6,800	-0.30 ▼	-4.23	6,800	7,200	6,800	170,100	1,156,680,000
13/03/2012	7,100	0.00 ■■	0.00	6,800	7,200	6,800	161,000	1,143,100,000
12/03/2012	7,100	-0.30 ▼	-4.05	7,100	7,400	7,100	52,130	370,123,000
09/03/2012	7,400	-0.30 ▼	-3.90	7,900	7,900	7,400	233,910	1,730,934,000
08/03/2012	7,700	0.30 ▲	4.05	7,700	7,700	7,700	313,220	2,411,794,000
07/03/2012	7,400	0.30 ▲	4.23	7,400	7,400	7,100	328,590	2,431,566,000
06/03/2012	7,100	0.30 ▲	4.41	7,100	7,100	7,100	363,960	2,584,116,000
05/03/2012	6,800	0.30 ▲	4.62	6,800	6,800	6,800	90,750	617,100,000
02/03/2012	6,500	0.30 ▲	4.84	6,300	6,500	6,300	131,970	857,805,000
01/03/2012	6,200	0.00 ■■	0.00	6,300	6,300	6,100	124,950	774,690,000
29/02/2012	6,200	0.10 ▲	1.64	6,100	6,200	5,900	155,340	963,108,000
28/02/2012	6,100	0.10 ▲	1.67	6,300	6,300	6,100	252,070	1,537,627,000
27/02/2012	6,000	0.20 ▲	3.45	5,800	6,000	5,800	70,530	423,180,000
24/02/2012	5,800	0.10 ▲	1.75	5,800	5,900	5,800	190,270	1,103,566,000
23/02/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,600	198,810	1,133,217,000
22/02/2012	5,500	0.20 ▲	3.77	5,400	5,500	5,200	85,220	468,710,000
21/02/2012	5,300	-0.20 ▼	-3.64	5,700	5,700	5,300	78,140	414,142,000
20/02/2012	5,500	0.20 ▲	3.77	5,400	5,500	5,400	46,300	254,650,000
17/02/2012	5,300	0.10 ▲	1.92	5,300	5,300	5,100	15,260	80,878,000
16/02/2012	5,200	0.10 ▲	1.96	5,100	5,200	5,000	7,660	39,832,000
15/02/2012	5,100	-0.20 ▼	-3.77	5,200	5,300	5,100	31,500	160,650,000
14/02/2012	5,300	0.20 ▲	3.92	5,100	5,300	5,000	19,730	104,569,000
13/02/2012	5,100	-0.20 ▼	-3.77	5,100	5,400	5,100	29,920	152,592,000
10/02/2012	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	109,670	581,251,000
09/02/2012	5,500	0.00 ■■	0.00	5,500	5,600	5,500	214,360	1,178,980,000
08/02/2012	5,500	0.20 ▲	3.77	5,400	5,500	5,300	211,330	1,162,315,000
07/02/2012	5,300	-0.20 ▼	-3.64	5,400	5,500	5,300	228,020	1,208,506,000
06/02/2012	5,500	-0.10 ▼	-1.79	5,600	5,600	5,400	442,430	2,433,365,000
03/02/2012	5,600	0.10 ▲	1.82	5,700	5,700	5,500	202,910	1,136,296,000
02/02/2012	5,500	0.20 ▲	3.77	5,300	5,500	5,300	179,190	985,545,000
01/02/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,100	164,840	873,652,000
31/01/2012	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	72,920	386,476,000
30/01/2012	5,500	0.20 ▲	3.77	5,300	5,500	5,300	26,260	144,430,000
20/01/2012	5,300	0.20 ▲	3.92	5,200	5,300	5,000	46,700	247,510,000
19/01/2012	5,100	0.20 ▲	4.08	4,800	5,100	4,800	60,420	308,142,000
18/01/2012	4,900	-0.20 ▼	-3.92	5,000	5,000	4,900	68,120	333,788,000
17/01/2012	5,100	-0.20 ▼	-3.77	5,200	5,200	5,100	91,460	466,446,000
16/01/2012	5,300	0.20 ▲	3.92	5,300	5,300	5,100	102,270	542,031,000
13/01/2012	5,100	0.20 ▲	4.08	5,100	5,100	5,100	14,020	71,502,000
12/01/2012	4,900	0.20 ▲	4.26	4,900	4,900	4,900	50,020	245,098,000
11/01/2012	4,700	0.10 ▲	2.17	4,600	4,800	4,600	49,880	234,436,000
10/01/2012	4,600	0.20 ▲	4.55	4,500	4,600	4,400	47,960	220,616,000
09/01/2012	4,400	0.00 ■■	0.00	4,400	4,500	4,300	93,000	409,200,000
06/01/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,300	41,280	181,632,000
05/01/2012	4,400	0.10 ▲	2.33	4,500	4,500	4,300	58,970	259,468,000
04/01/2012	4,300	-0.20 ▼	-4.44	4,400	4,400	4,300	20,020	86,086,000
03/01/2012	4,500	0.10 ▲	2.27	4,400	4,500	4,400	29,000	130,500,000
30/12/2011	4,400	0.00 ■■	0.00	4,400	4,400	4,200	78,240	344,256,000
29/12/2011	4,400	-0.20 ▼	-4.35	4,600	4,700	4,400	60,180	264,792,000
28/12/2011	4,600	0.10 ▲	2.22	4,400	4,700	4,400	31,240	143,704,000
27/12/2011	4,500	-0.20 ▼	-4.26	4,500	4,600	4,500	46,560	209,520,000
26/12/2011	4,700	0.00 ■■	0.00	4,500	4,700	4,500	75,610	355,367,000
23/12/2011	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	67,000	314,900,000
22/12/2011	4,900	-0.20 ▼	-3.92	5,000	5,100	4,900	58,800	288,120,000
21/12/2011	5,100	0.20 ▲	4.08	4,700	5,100	4,700	12,100	61,710,000
20/12/2011	4,900	-0.20 ▼	-3.92	5,000	5,000	4,900	35,720	175,028,000
19/12/2011	5,100	0.10 ▲	2.00	4,900	5,100	4,800	25,030	127,653,000
16/12/2011	5,000	0.10 ▲	2.04	4,900	5,100	4,900	58,640	293,200,000
15/12/2011	4,900	-0.20 ▼	-3.92	4,900	4,900	4,900	8,840	43,316,000
14/12/2011	5,100	-0.20 ▼	-3.77	5,200	5,200	5,100	18,830	96,033,000
13/12/2011	5,300	-0.20 ▼	-3.64	5,300	5,600	5,300	70,590	374,127,000
12/12/2011	5,500	-0.20 ▼	-3.51	5,700	5,800	5,500	50,940	280,170,000
09/12/2011	5,700	0.20 ▲	3.64	5,700	5,700	5,700	89,290	508,953,000
08/12/2011	5,500	0.20 ▲	3.77	5,500	5,500	5,500	67,590	371,745,000
07/12/2011	5,300	0.20 ▲	3.92	5,300	5,300	5,100	94,180	499,154,000
06/12/2011	5,100	0.20 ▲	4.08	5,100	5,100	5,100	61,980	316,098,000
05/12/2011	4,900	0.20 ▲	4.26	4,900	4,900	4,900	1,280	6,272,000
02/12/2011	4,700	0.20 ▲	4.44	4,400	4,700	4,300	118,560	557,232,000
01/12/2011	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	16,130	72,585,000
30/11/2011	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	22,000	103,400,000
29/11/2011	4,900	-0.20 ▼	-3.92	4,900	5,000	4,900	66,720	326,928,000
28/11/2011	5,100	-0.20 ▼	-3.77	5,100	5,300	5,100	43,040	219,504,000
25/11/2011	5,300	0.20 ▲	3.92	4,900	5,300	4,900	23,250	123,225,000
24/11/2011	5,100	-0.20 ▼	-3.77	5,200	5,200	5,100	72,790	371,229,000
23/11/2011	5,300	0.10 ▲	1.92	5,200	5,300	5,200	16,160	85,648,000
22/11/2011	5,200	-0.10 ▼	-1.89	5,200	5,400	5,100	19,440	101,088,000
21/11/2011	5,300	-0.20 ▼	-3.64	5,300	5,400	5,300	15,250	80,825,000
18/11/2011	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	29,000	159,500,000
17/11/2011	5,700	-0.30 ▼	-5.00	5,800	5,800	5,700	20,480	116,736,000
16/11/2011	6,000	-0.20 ▼	-3.23	6,100	6,200	5,900	19,970	119,820,000
15/11/2011	6,200	-0.30 ▼	-4.62	6,200	6,500	6,200	5,560	34,472,000
14/11/2011	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	4,540	29,510,000
11/11/2011	6,800	-0.30 ▼	-4.23	7,000	7,000	6,800	1,050	7,140,000
10/11/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	4,010	28,471,000
09/11/2011	7,100	0.00 ■■	0.00	7,100	7,200	6,800	7,100	50,410,000
08/11/2011	7,100	-0.20 ▼	-2.74	7,100	7,300	7,100	580	4,118,000
07/11/2011	7,300	0.00 ■■	0.00	7,200	7,400	7,100	32,210	235,133,000
04/11/2011	7,300	0.00 ■■	0.00	7,200	7,300	7,200	1,290	9,417,000
03/11/2011	7,300	0.00 ■■	0.00	7,000	7,300	7,000	19,190	140,087,000
02/11/2011	7,300	0.10 ▲	1.39	7,000	7,500	7,000	10,180	74,314,000
01/11/2011	7,200	0.00 ■■	0.00	7,200	7,300	7,000	10,200	73,440,000
31/10/2011	7,200	-0.30 ▼	-4.00	7,200	7,500	7,200	38,270	275,544,000
28/10/2011	7,500	0.20 ▲	2.74	7,400	7,500	7,400	14,950	112,125,000
27/10/2011	7,300	-0.30 ▼	-3.95	7,400	7,500	7,300	26,240	191,552,000
26/10/2011	7,600	0.00 ■■	0.00	7,500	7,600	7,300	3,620	27,512,000
25/10/2011	7,600	-0.10 ▼	-1.30	7,500	7,600	7,500	7,080	53,808,000
24/10/2011	7,700	0.00 ■■	0.00	7,800	7,800	7,500	4,040	31,108,000
21/10/2011	7,700	0.10 ▲	1.32	7,600	7,800	7,500	3,690	28,413,000
20/10/2011	7,600	0.30 ▲	4.11	7,500	7,600	7,400	16,220	123,272,000
19/10/2011	7,300	-0.30 ▼	-3.95	7,500	7,600	7,300	10,010	73,073,000
18/10/2011	7,600	-0.20 ▼	-2.56	7,800	7,800	7,500	11,770	89,452,000
17/10/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	8,470	66,066,000
14/10/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,600	3,940	30,732,000
13/10/2011	7,800	-0.20 ▼	-2.50	8,000	8,000	7,600	4,380	34,164,000
12/10/2011	8,000	0.10 ▲	1.27	7,700	8,000	7,700	4,320	34,560,000
11/10/2011	7,900	0.30 ▲	3.95	7,800	7,900	7,600	6,460	51,034,000
10/10/2011	7,600	-0.40 ▼	-5.00	8,000	8,000	7,600	23,210	176,396,000
07/10/2011	8,000	0.20 ▲	2.56	8,000	8,000	7,700	10,150	81,200,000
06/10/2011	7,800	0.20 ▲	2.63	7,900	7,900	7,800	19,550	152,490,000
05/10/2011	8,300	-0.40 ▼	-4.60	8,600	8,700	8,300	42,190	350,177,000
04/10/2011	8,700	0.10 ▲	1.16	8,500	8,700	8,500	46,950	408,465,000
03/10/2011	8,600	0.10 ▲	1.18	8,600	8,600	8,300	23,830	204,938,000
30/09/2011	8,500	0.10 ▲	1.19	8,500	8,500	8,400	19,290	163,965,000
29/09/2011	8,400	0.00 ■■	0.00	8,400	8,500	8,100	21,410	179,844,000
28/09/2011	8,400	0.00 ■■	0.00	8,400	8,400	8,300	4,020	33,768,000
27/09/2011	8,400	0.10 ▲	1.20	8,400	8,400	8,300	4,040	33,936,000
26/09/2011	8,300	0.00 ■■	0.00	8,300	8,400	8,100	1,120	9,296,000
23/09/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,000	2,440	20,252,000
22/09/2011	8,300	0.20 ▲	2.47	8,200	8,400	7,900	13,510	112,133,000
21/09/2011	8,100	-0.10 ▼	-1.22	8,400	8,400	8,000	1,950	15,795,000
20/09/2011	8,200	-0.40 ▼	-4.65	8,200	8,600	8,200	12,070	98,974,000
19/09/2011	8,600	0.40 ▲	4.88	8,200	8,600	8,000	14,910	128,226,000
16/09/2011	8,200	-0.40 ▼	-4.65	8,200	8,300	8,200	26,090	213,938,000
15/09/2011	8,600	0.10 ▲	1.18	8,500	8,600	8,100	24,990	214,914,000
14/09/2011	8,500	-0.30 ▼	-3.41	8,600	9,000	8,500	31,400	266,900,000
13/09/2011	8,800	0.20 ▲	2.33	8,900	8,900	8,500	80,260	706,288,000
12/09/2011	8,600	-0.20 ▼	-2.27	8,500	8,800	8,400	27,000	232,200,000
09/09/2011	8,800	-0.40 ▼	-4.35	9,000	9,100	8,800	27,760	244,288,000
08/09/2011	9,200	0.00 ■■	0.00	9,200	9,600	9,200	33,420	307,464,000
07/09/2011	9,200	0.40 ▲	4.55	8,800	9,200	8,800	10,270	94,484,000
06/09/2011	8,800	-0.20 ▼	-2.22	9,000	9,000	8,700	3,230	28,424,000
05/09/2011	9,000	0.40 ▲	4.65	9,000	9,000	8,600	50,790	457,110,000
01/09/2011	8,600	0.40 ▲	4.88	8,300	8,600	8,300	62,600	538,360,000
31/08/2011	8,200	0.20 ▲	2.50	7,700	8,200	7,700	14,140	115,948,000
30/08/2011	8,000	0.10 ▲	1.27	8,000	8,100	7,900	11,250	90,000,000
29/08/2011	7,900	0.20 ▲	2.60	7,800	7,900	7,700	6,590	52,061,000
26/08/2011	7,700	0.00 ■■	0.00	7,800	7,800	7,700	4,560	35,112,000
25/08/2011	7,700	-0.10 ▼	-1.28	7,700	7,700	7,700	5,720	44,044,000
24/08/2011	7,800	0.00 ■■	0.00	7,900	7,900	7,800	8,410	65,598,000
23/08/2011	7,800	-0.10 ▼	-1.27	7,700	7,900	7,700	11,730	91,494,000
22/08/2011	7,900	0.10 ▲	1.28	7,500	7,900	7,500	16,170	127,743,000
19/08/2011	7,800	0.00 ■■	0.00	7,500	7,800	7,500	19,960	155,688,000
18/08/2011	7,800	0.00 ■■	0.00	7,900	7,900	7,800	8,470	66,066,000
17/08/2011	7,800	0.10 ▲	1.30	7,800	7,800	7,400	3,590	28,002,000
16/08/2011	7,700	0.00 ■■	0.00	7,700	7,800	7,500	1,860	14,322,000
15/08/2011	7,700	0.20 ▲	2.67	7,200	7,700	7,200	15,030	115,731,000
12/08/2011	7,500	-0.10 ▼	-1.32	7,500	7,800	7,300	8,050	60,375,000
11/08/2011	7,600	-0.30 ▼	-3.80	7,600	7,800	7,600	5,340	40,584,000
10/08/2011	7,900	0.30 ▲	3.95	7,900	7,900	7,400	960	7,584,000
09/08/2011	7,600	-0.30 ▼	-3.80	7,600	8,000	7,600	4,230	32,148,000
08/08/2011	7,900	-0.40 ▼	-4.82	8,000	8,000	7,900	28,500	225,150,000
05/08/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,000	5,490	45,567,000
04/08/2011	8,300	0.20 ▲	2.47	8,300	8,300	8,100	7,590	62,997,000
03/08/2011	8,100	-0.20 ▼	-2.41	8,300	8,300	7,900	1,870	15,147,000
02/08/2011	8,300	0.30 ▲	3.75	8,400	8,400	8,000	3,180	26,394,000
01/08/2011	8,000	0.30 ▲	3.90	8,000	8,000	8,000	16,410	131,280,000
29/07/2011	7,700	0.10 ▲	1.32	7,500	7,700	7,300	15,460	119,042,000
28/07/2011	7,600	-0.40 ▼	-5.00	7,700	8,000	7,600	12,280	93,328,000
27/07/2011	8,000	0.00 ■■	0.00	7,700	8,000	7,700	15,890	127,120,000
26/07/2011	8,000	-0.40 ▼	-4.76	8,000	8,200	8,000	32,020	256,160,000
25/07/2011	8,400	-0.40 ▼	-4.55	8,500	8,500	8,400	35,780	300,552,000
22/07/2011	8,800	-0.40 ▼	-4.35	9,000	9,000	8,800	25,020	220,176,000
21/07/2011	9,200	0.20 ▲	2.22	8,800	9,200	8,800	130	1,196,000
20/07/2011	9,000	-0.30 ▼	-3.23	9,000	9,100	9,000	20,590	185,310,000
19/07/2011	9,300	-0.20 ▼	-2.11	9,100	9,300	9,100	36,750	341,775,000
18/07/2011	9,500	0.00 ■■	0.00	9,300	9,500	9,200	861	8,179,500
15/07/2011	9,500	-0.30 ▼	-3.06	9,600	9,800	9,500	4,110	39,045,000
14/07/2011	9,800	0.00 ■■	0.00	9,700	9,800	9,600	56,460	553,308,000
13/07/2011	9,800	0.00 ■■	0.00	9,500	9,800	9,500	8,030	78,694,000
12/07/2011	9,800	0.20 ▲	2.08	9,400	9,800	9,200	41,490	406,602,000
11/07/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,500	1,590	15,264,000
08/07/2011	9,600	-0.10 ▼	-1.03	9,300	9,700	9,300	21,150	203,040,000
07/07/2011	9,700	0.20 ▲	2.11	9,600	9,700	9,200	7,820	75,854,000
06/07/2011	9,500	-0.50 ▼	-5.00	10,000	10,000	9,500	56,660	538,270,000
05/07/2011	10,000	0.00 ■■	0.00	10,000	10,000	9,500	79,470	794,700,000
04/07/2011	10,000	0.20 ▲	2.04	9,900	10,100	9,400	89,000	890,000,000
01/07/2011	9,800	0.40 ▲	4.26	9,700	9,800	9,000	44,680	437,864,000
30/06/2011	9,400	-0.40 ▼	-4.08	9,400	9,800	9,400	123,180	1,157,892,000
29/06/2011	9,800	0.00 ■■	0.00	9,800	9,900	9,600	25,390	248,822,000
28/06/2011	9,800	-0.30 ▼	-2.97	9,600	10,000	9,600	22,100	216,580,000
27/06/2011	10,100	0.10 ▲	1.00	10,000	10,100	9,700	23,170	234,017,000
24/06/2011	10,000	-0.10 ▼	-0.99	9,800	10,000	9,800	17,130	171,300,000
23/06/2011	10,100	0.00 ■■	0.00	10,200	10,200	10,100	6,520	65,852,000
22/06/2011	10,100	-0.10 ▼	-0.98	10,200	10,200	9,900	14,920	150,692,000
21/06/2011	10,200	0.20 ▲	2.00	10,200	10,200	9,700	12,740	129,948,000
20/06/2011	10,000	0.10 ▲	1.01	9,900	10,000	9,700	15,750	157,500,000
17/06/2011	9,900	-0.10 ▼	-1.00	10,000	10,000	9,700	19,690	194,931,000
16/06/2011	10,000	0.00 ■■	0.00	9,900	10,000	9,800	23,790	237,900,000
15/06/2011	10,000	-0.30 ▼	-2.91	9,800	10,200	9,800	37,750	377,500,000
14/06/2011	10,300	0.00 ■■	0.00	10,300	10,300	10,000	16,300	167,890,000
13/06/2011	10,300	0.00 ■■	0.00	10,300	10,300	10,000	7,760	79,928,000
10/06/2011	10,300	0.10 ▲	0.98	10,200	10,300	10,100	40,390	416,017,000
09/06/2011	10,200	0.20 ▲	2.00	9,900	10,200	9,900	14,720	150,144,000
08/06/2011	10,000	-0.20 ▼	-1.96	10,200	10,200	9,900	24,970	249,700,000
07/06/2011	10,200	0.00 ■■	0.00	9,800	10,200	9,800	29,080	296,616,000
06/06/2011	10,200	0.10 ▲	0.99	10,200	10,200	10,000	16,260	165,852,000
03/06/2011	10,100	-0.30 ▼	-2.88	10,500	10,500	10,100	52,340	528,634,000
02/06/2011	10,400	0.10 ▲	0.97	10,400	10,600	10,200	78,790	819,416,000
01/06/2011	10,300	0.40 ▲	4.04	10,100	10,300	9,900	38,490	396,447,000
31/05/2011	9,900	-0.50 ▼	-4.81	10,500	10,500	9,900	97,630	966,537,000
30/05/2011	10,400	0.00 ■■	0.00	10,500	10,500	10,100	33,590	349,336,000
27/05/2011	10,400	0.00 ■■	0.00	10,400	10,400	10,000	12,410	129,064,000
26/05/2011	10,400	0.20 ▲	1.96	9,700	10,400	9,700	76,900	799,760,000
25/05/2011	10,200	0.00 ■■	0.00	9,800	10,400	9,700	52,750	538,050,000
24/05/2011	10,200	-0.20 ▼	-1.92	10,300	10,300	10,000	29,900	304,980,000
23/05/2011	10,400	-0.20 ▼	-1.89	10,600	10,600	10,300	20,720	215,488,000
20/05/2011	10,600	0.20 ▲	1.92	10,400	10,800	10,300	78,130	828,178,000
19/05/2011	10,400	0.10 ▲	0.97	10,300	10,400	10,200	22,180	230,672,000
18/05/2011	10,300	0.00 ■■	0.00	10,500	10,500	10,000	44,170	454,951,000
17/05/2011	10,300	-0.30 ▼	-2.83	10,800	10,800	10,300	71,790	739,437,000
16/05/2011	10,600	-0.20 ▼	-1.85	10,800	10,800	10,600	20,070	212,742,000
13/05/2011	10,800	0.00 ■■	0.00	10,800	10,800	10,600	41,980	453,384,000
12/05/2011	10,800	0.00 ■■	0.00	10,800	10,900	10,600	12,570	135,756,000
11/05/2011	10,800	-0.20 ▼	-1.82	11,000	11,000	10,700	61,170	660,636,000
10/05/2011	11,000	0.20 ▲	1.85	10,900	11,000	10,900	125,610	1,381,710,000
09/05/2011	10,800	0.10 ▲	0.93	10,800	10,900	10,800	71,160	768,528,000
06/05/2011	10,700	-0.10 ▼	-0.93	10,700	10,900	10,700	10,540	112,778,000
05/05/2011	10,800	0.10 ▲	0.93	10,900	10,900	10,500	42,690	461,052,000
04/05/2011	10,700	-0.20 ▼	-1.83	11,000	11,000	10,700	69,490	743,543,000
29/04/2011	10,900	0.10 ▲	0.93	11,000	11,000	10,600	70,130	764,417,000
28/04/2011	10,800	0.10 ▲	0.93	10,900	11,000	10,700	54,890	592,812,000
27/04/2011	10,700	-0.30 ▼	-2.73	11,100	11,100	10,700	62,040	663,828,000
26/04/2011	11,000	-0.10 ▼	-0.90	11,000	11,200	11,000	63,160	694,760,000
25/04/2011	11,100	0.20 ▲	1.83	11,000	11,200	10,900	76,990	854,589,000
22/04/2011	10,900	-0.10 ▼	-0.91	11,000	11,200	10,800	25,780	281,002,000
21/04/2011	11,000	0.00 ■■	0.00	11,000	11,200	11,000	22,510	247,610,000
20/04/2011	11,000	0.00 ■■	0.00	11,100	11,100	11,000	45,220	497,420,000
19/04/2011	11,000	-0.50 ▼	-4.35	11,300	11,300	11,000	178,450	1,962,950,000
18/04/2011	11,500	0.30 ▲	2.68	11,200	11,500	11,000	39,618	455,607,000
15/04/2011	11,200	0.00 ■■	0.00	11,500	11,500	11,200	30,960	346,752,000
14/04/2011	11,200	-0.10 ▼	-0.88	11,200	11,400	11,200	174,280	1,951,936,000
13/04/2011	11,300	0.00 ■■	0.00	11,300	11,400	11,200	53,150	600,595,000
08/04/2011	11,300	0.00 ■■	0.00	11,300	11,500	11,300	71,150	803,995,000
07/04/2011	11,300	-0.30 ▼	-2.59	11,600	11,600	11,300	188,110	2,125,643,000
06/04/2011	11,600	0.30 ▲	2.65	11,300	11,600	11,300	91,350	1,059,660,000
05/04/2011	11,300	-0.20 ▼	-1.74	11,300	11,500	11,300	100,140	1,131,582,000
04/04/2011	11,500	0.00 ■■	0.00	11,200	11,600	11,200	17,840	205,160,000
01/04/2011	11,500	0.00 ■■	0.00	11,300	11,600	11,300	107,960	1,241,540,000
31/03/2011	11,500	0.10 ▲	0.88	11,300	11,700	11,300	150,910	1,735,465,000
30/03/2011	11,400	0.00 ■■	0.00	11,400	11,500	11,300	78,490	894,786,000
29/03/2011	11,400	-0.30 ▼	-2.56	11,700	11,700	11,400	84,820	966,948,000
28/03/2011	11,700	0.00 ■■	0.00	11,700	11,800	11,600	15,660	183,222,000
25/03/2011	11,700	0.00 ■■	0.00	11,600	11,700	11,500	75,800	886,860,000
24/03/2011	11,700	0.00 ■■	0.00	11,600	11,800	11,600	153,140	1,791,738,000
23/03/2011	11,700	0.10 ▲	0.86	11,400	11,700	11,400	122,210	1,429,857,000
22/03/2011	11,600	-0.20 ▼	-1.69	11,800	11,800	11,400	88,230	1,023,468,000
21/03/2011	11,800	0.20 ▲	1.72	11,800	11,900	11,600	184,820	2,180,876,000
18/03/2011	11,600	0.30 ▲	2.65	11,400	11,600	11,200	144,630	1,677,708,000
17/03/2011	11,300	-0.10 ▼	-0.88	11,400	11,500	11,300	31,480	355,724,000
16/03/2011	11,400	0.00 ■■	0.00	11,400	11,400	11,400	137,820	1,571,148,000
15/03/2011	11,400	0.00 ■■	0.00	11,200	11,600	11,200	120,520	1,373,928,000
14/03/2011	11,400	-0.60 ▼	-5.00	11,900	11,900	11,400	157,260	1,792,764,000
11/03/2011	12,000	0.50 ▲	4.35	11,600	12,000	11,600	403,350	4,840,200,000
10/03/2011	11,500	0.40 ▲	3.60	10,900	11,500	10,900	132,270	1,521,105,000
09/03/2011	11,100	0.00 ■■	0.00	11,000	11,100	10,900	160,970	1,786,767,000
08/03/2011	11,100	-0.10 ▼	-0.89	11,300	11,300	11,100	82,330	913,863,000
07/03/2011	11,200	0.00 ■■	0.00	11,300	11,300	11,200	55,300	619,360,000
04/03/2011	11,200	-0.10 ▼	-0.88	11,500	11,500	11,200	202,360	2,266,432,000
03/03/2011	11,300	-0.20 ▼	-1.74	11,300	11,600	11,100	271,480	3,067,724,000
02/03/2011	11,500	-0.40 ▼	-3.36	11,700	11,800	11,500	159,680	1,836,320,000
01/03/2011	11,900	0.10 ▲	0.85	11,600	11,900	11,600	63,720	758,268,000
28/02/2011	11,800	-0.10 ▼	-0.84	11,900	11,900	11,700	73,520	867,536,000
25/02/2011	11,900	0.10 ▲	0.85	11,800	12,000	11,600	86,910	1,034,229,000
24/02/2011	11,800	0.00 ■■	0.00	11,500	11,800	11,500	110,740	1,306,732,000
23/02/2011	11,800	0.30 ▲	2.61	11,800	12,000	11,400	201,880	2,382,184,000
22/02/2011	11,500	-0.30 ▼	-2.54	11,400	12,100	11,400	90,870	1,045,005,000
21/02/2011	11,800	-0.60 ▼	-4.84	12,000	12,000	11,800	293,800	3,466,840,000
18/02/2011	12,400	0.00 ■■	0.00	12,200	12,600	12,200	25,430	315,332,000
17/02/2011	12,400	0.00 ■■	0.00	12,400	12,400	12,300	35,470	439,828,000
16/02/2011	12,400	-0.30 ▼	-2.36	12,700	12,700	12,400	21,020	260,648,000
15/02/2011	12,700	-0.20 ▼	-1.55	12,800	12,900	12,700	44,110	560,197,000
14/02/2011	12,900	0.10 ▲	0.78	12,800	12,900	12,800	20,650	266,385,000
11/02/2011	12,800	-0.20 ▼	-1.54	13,000	13,000	12,800	52,940	677,632,000
10/02/2011	13,000	0.00 ■■	0.00	12,800	13,100	12,800	13,110	170,430,000
09/02/2011	13,000	-0.20 ▼	-1.52	13,300	13,300	13,000	102,110	1,327,430,000
08/02/2011	13,200	0.30 ▲	2.33	13,300	13,300	13,100	2,510	33,132,000
28/01/2011	12,900	-0.10 ▼	-0.77	13,000	13,100	12,700	63,510	819,279,000
27/01/2011	13,000	0.00 ■■	0.00	13,200	13,200	12,900	60,160	782,080,000
26/01/2011	13,000	0.10 ▲	0.78	13,000	13,100	12,900	27,100	352,300,000
25/01/2011	12,900	-0.20 ▼	-1.53	13,000	13,000	12,900	42,800	552,120,000
24/01/2011	13,100	0.00 ■■	0.00	13,100	13,400	12,900	14,610	191,391,000
21/01/2011	13,100	-0.20 ▼	-1.50	13,200	13,500	13,100	79,320	1,039,092,000
20/01/2011	13,300	-0.10 ▼	-0.75	13,200	13,500	13,200	80,030	1,064,399,000
19/01/2011	13,400	-0.20 ▼	-1.47	13,600	13,800	13,400	124,340	1,666,156,000
18/01/2011	13,600	0.10 ▲	0.74	13,700	13,700	13,500	172,100	2,340,560,000
17/01/2011	13,500	0.00 ■■	0.00	13,400	13,600	13,400	125,360	1,692,360,000
14/01/2011	13,500	0.10 ▲	0.75	13,400	13,600	13,300	167,200	2,257,200,000
13/01/2011	13,400	0.10 ▲	0.75	13,300	13,500	13,100	133,080	1,783,272,000
12/01/2011	13,300	0.20 ▲	1.53	13,100	13,400	13,100	132,340	1,760,122,000
11/01/2011	13,100	-0.20 ▼	-1.50	13,300	13,400	13,100	141,210	1,849,851,000
10/01/2011	13,300	0.10 ▲	0.76	13,200	13,500	13,100	236,460	3,144,918,000
07/01/2011	13,200	0.10 ▲	0.76	13,400	13,400	13,100	50,000	660,000,000
06/01/2011	13,100	0.00 ■■	0.00	13,000	13,300	13,000	159,350	2,087,485,000
05/01/2011	13,100	-0.30 ▼	-2.24	13,300	13,400	13,100	215,920	2,828,552,000
04/01/2011	13,400	0.10 ▲	0.75	13,500	13,600	13,300	60,240	807,216,000
31/12/2010	13,300	0.00 ■■	0.00	13,300	13,400	13,200	139,560	1,856,148,000
30/12/2010	13,300	-0.10 ▼	-0.75	13,400	13,600	13,300	146,490	1,948,317,000
29/12/2010	13,400	0.00 ■■	0.00	13,700	13,700	13,300	64,460	863,764,000
28/12/2010	13,400	0.20 ▲	1.52	13,200	13,600	13,100	277,740	3,721,716,000
27/12/2010	13,200	0.00 ■■	0.00	13,200	13,300	13,100	130,940	1,728,408,000
24/12/2010	13,200	0.00 ■■	0.00	13,100	13,400	13,100	174,990	2,309,868,000
23/12/2010	13,200	-0.10 ▼	-0.75	13,300	13,500	13,000	141,890	1,872,948,000
22/12/2010	13,300	-0.40 ▼	-2.92	13,300	13,700	13,300	115,680	1,538,544,000
21/12/2010	13,700	0.40 ▲	3.01	13,300	13,700	12,900	389,370	5,334,369,000
20/12/2010	13,300	-0.40 ▼	-2.92	14,000	14,000	13,300	114,860	1,527,638,000
17/12/2010	13,700	0.50 ▲	3.79	13,600	13,800	13,200	193,730	2,654,101,000
16/12/2010	13,200	-0.40 ▼	-2.94	13,500	13,600	13,100	395,070	5,214,924,000
15/12/2010	13,600	-0.40 ▼	-2.86	13,900	14,400	13,600	303,290	4,124,744,000
14/12/2010	14,000	-0.20 ▼	-1.41	14,800	14,800	13,600	635,720	8,900,080,000
13/12/2010	14,200	0.60 ▲	4.41	14,200	14,200	14,200	258,010	3,663,742,000
10/12/2010	13,600	0.60 ▲	4.62	13,500	13,600	13,300	445,120	6,053,632,000
09/12/2010	13,000	-0.20 ▼	-1.52	13,400	13,800	12,800	166,550	2,165,150,000
08/12/2010	13,200	-0.60 ▼	-4.35	13,500	13,800	13,200	1,208,800	15,956,160,000
07/12/2010	13,800	-0.70 ▼	-4.83	14,500	14,900	13,800	487,120	6,722,256,000
06/12/2010	14,500	0.60 ▲	4.32	14,100	14,500	13,900	780,890	11,322,905,000
03/12/2010	13,900	0.60 ▲	4.51	13,900	13,900	12,900	725,670	10,086,813,000
02/12/2010	13,300	0.40 ▲	3.10	13,000	13,500	12,700	498,770	6,633,641,000
01/12/2010	12,900	0.30 ▲	2.38	12,600	13,000	12,100	460,290	5,937,741,000
30/11/2010	12,600	0.60 ▲	5.00	12,500	12,600	12,500	512,610	6,458,886,000
29/11/2010	12,000	0.10 ▲	0.84	11,800	12,000	11,800	271,150	3,253,800,000
26/11/2010	11,900	0.20 ▲	1.71	11,900	12,100	11,600	320,180	3,810,142,000
25/11/2010	11,700	0.50 ▲	4.46	11,400	11,700	11,400	388,970	4,550,949,000
24/11/2010	11,200	-0.30 ▼	-2.61	11,200	11,500	11,200	99,370	1,112,944,000
23/11/2010	11,500	0.30 ▲	2.68	11,500	11,500	11,200	33,240	382,260,000
22/11/2010	11,200	-0.20 ▼	-1.75	11,300	11,300	11,200	181,250	2,030,000,000
19/11/2010	11,400	-0.10 ▼	-0.87	11,700	11,700	11,300	137,150	1,563,510,000
18/11/2010	11,500	0.20 ▲	1.77	11,400	11,800	11,400	225,830	2,597,045,000
17/11/2010	11,300	-0.20 ▼	-1.74	11,700	11,700	11,300	100,000	1,130,000,000
16/11/2010	11,500	0.00 ■■	0.00	11,200	11,500	11,200	163,060	1,875,190,000
15/11/2010	11,500	0.00 ■■	0.00	11,500	11,900	11,200	253,450	2,914,675,000
12/11/2010	11,500	-0.40 ▼	-3.36	11,800	11,900	11,400	334,010	3,841,115,000
11/11/2010	11,900	-0.20 ▼	-1.65	12,200	12,200	11,800	286,380	3,407,922,000
10/11/2010	12,100	0.10 ▲	0.83	12,000	12,300	12,000	151,840	1,837,264,000
09/11/2010	12,000	-0.30 ▼	-2.44	12,300	12,300	11,900	111,300	1,335,600,000
08/11/2010	12,300	-0.20 ▼	-1.60	12,100	12,600	12,100	67,880	834,924,000
05/11/2010	12,500	0.30 ▲	2.46	12,400	12,600	12,300	265,720	3,321,500,000
04/11/2010	12,200	0.10 ▲	0.83	12,300	12,400	12,000	39,510	482,022,000
03/11/2010	12,100	0.00 ■■	0.00	12,100	12,300	12,000	120,750	1,461,075,000
02/11/2010	12,100	-0.10 ▼	-0.82	12,300	12,300	12,000	236,470	2,861,287,000
01/11/2010	12,200	-0.30 ▼	-2.40	12,600	12,600	12,200	59,660	727,852,000
29/10/2010	12,500	0.30 ▲	2.46	12,100	12,500	12,100	107,860	1,348,250,000
28/10/2010	12,200	-0.20 ▼	-1.61	12,500	12,600	12,200	41,830	510,326,000
27/10/2010	12,400	-0.40 ▼	-3.12	12,600	12,800	12,400	135,980	1,686,152,000
26/10/2010	12,800	0.20 ▲	1.59	12,400	13,100	12,400	474,160	6,069,248,000
25/10/2010	12,600	0.10 ▲	0.80	12,500	12,700	12,300	90,700	1,142,820,000
22/10/2010	12,500	0.10 ▲	0.81	12,400	12,700	12,400	318,710	3,983,875,000
21/10/2010	12,400	0.20 ▲	1.64	12,400	12,600	11,800	164,340	2,037,816,000
20/10/2010	12,200	-0.60 ▼	-4.69	12,400	12,500	12,200	458,600	5,594,920,000
19/10/2010	12,800	-0.40 ▼	-3.03	13,100	13,100	12,600	433,090	5,543,552,000
18/10/2010	13,200	0.00 ■■	0.00	13,100	13,500	13,100	357,820	4,723,224,000
15/10/2010	13,200	0.30 ▲	2.33	12,800	13,400	12,500	476,510	6,289,932,000
14/10/2010	12,900	0.10 ▲	0.78	13,200	13,200	12,800	368,220	4,750,038,000
13/10/2010	12,800	0.60 ▲	4.92	12,700	12,800	12,200	953,600	12,206,080,000
12/10/2010	12,200	0.50 ▲	4.27	11,700	12,200	11,400	500,160	6,101,952,000
11/10/2010	11,700	-0.40 ▼	-3.31	11,600	12,100	11,600	168,920	1,976,364,000
08/10/2010	12,100	0.50 ▲	4.31	11,900	12,100	11,700	1,041,480	12,601,908,000
07/10/2010	11,600	0.50 ▲	4.50	11,600	11,600	11,400	520,670	6,039,772,000
06/10/2010	11,100	0.50 ▲	4.72	11,100	11,100	11,100	24,730	274,503,000
05/10/2010	10,600	0.50 ▲	4.95	10,200	10,600	10,100	286,250	3,034,250,000
04/10/2010	10,100	-0.40 ▼	-3.81	10,500	10,500	10,100	168,230	1,699,123,000
01/10/2010	10,500	-0.10 ▼	-0.94	10,800	10,800	10,500	113,370	1,190,385,000
30/09/2010	10,600	-0.20 ▼	-1.85	10,600	10,800	10,300	114,480	1,213,488,000
29/09/2010	10,800	-0.20 ▼	-1.82	11,000	11,000	10,800	87,380	943,704,000
28/09/2010	11,000	0.00 ■■	0.00	11,000	11,200	10,900	129,880	1,428,680,000
27/09/2010	11,000	-0.20 ▼	-1.79	11,300	11,300	11,000	127,510	1,402,610,000
24/09/2010	11,200	-0.10 ▼	-0.88	11,200	11,300	11,100	139,350	1,560,720,000
23/09/2010	11,300	-0.10 ▼	-0.88	11,300	11,400	11,100	80,540	910,102,000
22/09/2010	11,400	0.00 ■■	0.00	11,300	11,500	11,300	72,800	829,920,000
21/09/2010	11,400	-0.30 ▼	-2.56	11,600	11,900	11,400	109,630	1,249,782,000
20/09/2010	11,700	-0.40 ▼	-3.31	11,800	11,800	11,500	139,240	1,629,108,000
17/09/2010	12,100	0.40 ▲	3.42	11,700	12,100	11,400	238,190	2,882,099,000
16/09/2010	11,700	0.30 ▲	2.63	11,600	11,800	11,400	27,540	322,218,000
15/09/2010	11,400	-0.50 ▼	-4.20	11,900	12,000	11,400	132,980	1,515,972,000
14/09/2010	11,900	0.10 ▲	0.85	12,200	12,200	11,800	12,490	148,631,000
13/09/2010	11,800	-0.20 ▼	-1.67	12,500	12,500	11,500	59,380	700,684,000
10/09/2010	12,000	-0.50 ▼	-4.00	12,500	12,800	12,000	29,290	351,480,000
09/09/2010	12,500	0.20 ▲	1.63	12,800	12,800	12,300	32,230	402,875,000
08/09/2010	12,300	-0.50 ▼	-3.91	12,500	12,500	12,200	59,990	737,877,000
07/09/2010	12,800	-0.30 ▼	-2.29	12,700	12,900	12,500	73,960	946,688,000
06/09/2010	13,100	0.50 ▲	3.97	13,000	13,200	12,800	151,900	1,989,890,000
01/09/2010	12,600	0.00 ■■	0.00	12,900	12,900	12,400	50,530	636,678,000
31/08/2010	12,600	0.60 ▲	5.00	12,300	12,600	12,100	132,970	1,675,422,000
30/08/2010	12,000	0.50 ▲	4.35	12,000	12,000	12,000	80,190	962,280,000
27/08/2010	11,500	0.50 ▲	4.55	10,900	11,500	10,900	77,010	885,615,000
26/08/2010	11,000	0.10 ▲	0.92	10,700	11,400	10,700	30,960	340,560,000
25/08/2010	10,900	-0.50 ▼	-4.39	11,400	11,400	10,900	82,180	895,762,000
24/08/2010	11,400	-0.60 ▼	-5.00	11,800	11,800	11,400	61,400	699,960,000
23/08/2010	12,000	-0.30 ▼	-2.44	12,300	12,300	12,000	20,840	250,080,000
20/08/2010	12,300	-0.20 ▼	-1.60	12,300	12,400	12,100	48,040	590,892,000
19/08/2010	12,500	0.00 ■■	0.00	12,400	12,500	12,300	25,490	318,625,000
18/08/2010	12,500	-0.30 ▼	-2.34	12,600	12,600	12,200	66,190	827,375,000
17/08/2010	12,800	-0.40 ▼	-3.03	12,800	13,400	12,800	44,510	569,728,000
16/08/2010	13,200	0.60 ▲	4.76	12,800	13,200	12,600	97,630	1,288,716,000
13/08/2010	12,600	0.30 ▲	2.44	11,900	12,600	11,900	84,520	1,064,952,000
12/08/2010	12,300	-0.60 ▼	-4.65	12,900	12,900	12,300	92,650	1,139,595,000
11/08/2010	12,900	0.30 ▲	2.38	12,500	12,900	12,200	170,010	2,193,129,000
10/08/2010	12,600	-0.30 ▼	-2.33	12,700	12,700	12,300	230,810	2,908,206,000
09/08/2010	12,900	-0.60 ▼	-4.44	13,300	13,700	12,900	114,360	1,475,244,000
06/08/2010	13,500	-0.20 ▼	-1.46	13,600	14,000	13,500	24,650	332,775,000
05/08/2010	13,700	-0.10 ▼	-0.72	13,600	13,900	13,600	23,600	323,320,000
04/08/2010	13,800	-0.60 ▼	-4.17	14,100	14,100	13,800	62,950	868,710,000
03/08/2010	14,400	0.00 ■■	0.00	14,000	14,600	14,000	18,580	267,552,000
02/08/2010	14,400	0.00 ■■	0.00	14,300	14,400	14,300	23,800	342,720,000
30/07/2010	14,400	0.20 ▲	1.41	14,000	14,600	14,000	45,860	660,384,000
29/07/2010	14,200	-0.30 ▼	-2.07	14,200	14,500	14,200	27,920	396,464,000
28/07/2010	14,500	0.00 ■■	0.00	14,300	14,700	14,300	31,840	461,680,000
27/07/2010	14,500	-0.10 ▼	-0.68	14,600	14,900	14,500	22,760	330,020,000
26/07/2010	14,600	-0.10 ▼	-0.68	14,600	14,700	14,600	20,960	306,016,000
23/07/2010	14,700	0.10 ▲	0.68	14,600	14,800	14,600	34,950	513,765,000
22/07/2010	14,600	-0.40 ▼	-2.67	15,000	15,000	14,600	22,920	334,632,000
21/07/2010	15,000	0.10 ▲	0.67	14,800	15,200	14,800	18,570	278,550,000
20/07/2010	14,900	-0.30 ▼	-1.97	15,000	15,000	14,800	44,180	658,282,000
19/07/2010	15,200	0.20 ▲	1.33	14,700	15,200	14,700	39,660	602,832,000
16/07/2010	15,000	-0.40 ▼	-2.60	15,200	15,400	15,000	46,670	700,050,000
15/07/2010	15,400	-0.50 ▼	-3.14	15,500	15,900	15,300	59,560	917,224,000
14/07/2010	15,900	0.10 ▲	0.63	16,300	16,300	15,800	96,650	1,536,735,000
13/07/2010	15,800	0.70 ▲	4.64	15,500	15,800	15,200	173,280	2,737,824,000
12/07/2010	15,100	0.70 ▲	4.86	14,600	15,100	14,500	86,460	1,305,546,000
09/07/2010	14,400	-0.20 ▼	-1.37	14,400	14,600	14,300	56,750	817,200,000
08/07/2010	14,600	-0.30 ▼	-2.01	15,000	15,100	14,600	39,630	578,598,000
07/07/2010	14,900	0.10 ▲	0.68	15,200	15,200	14,900	37,080	552,492,000
06/07/2010	14,800	-0.20 ▼	-1.33	15,000	15,300	14,800	76,840	1,137,232,000
05/07/2010	15,000	-0.40 ▼	-2.60	15,400	15,400	15,000	75,230	1,128,450,000
02/07/2010	15,400	0.00 ■■	0.00	15,500	15,600	15,400	65,020	1,001,308,000
01/07/2010	15,400	0.10 ▲	0.65	15,400	15,900	15,300	28,270	435,358,000
30/06/2010	15,300	-0.20 ▼	-1.29	15,400	15,400	15,100	72,080	1,102,824,000
29/06/2010	15,500	-0.10 ▼	-0.64	15,800	15,800	15,500	38,340	594,270,000
28/06/2010	15,600	-0.10 ▼	-0.64	15,600	15,900	15,500	29,670	462,852,000
25/06/2010	15,700	-0.40 ▼	-2.48	15,800	16,000	15,600	111,460	1,749,922,000
24/06/2010	16,100	-0.10 ▼	-0.62	16,200	16,200	16,000	101,230	1,629,803,000
23/06/2010	16,200	0.00 ■■	0.00	16,000	16,200	16,000	154,510	2,503,062,000
22/06/2010	16,200	-0.20 ▼	-1.22	16,100	16,400	16,000	115,530	1,871,586,000
21/06/2010	16,400	0.30 ▲	1.86	16,300	16,400	16,200	94,480	1,549,472,000
18/06/2010	16,100	-0.20 ▼	-1.23	16,000	16,200	16,000	148,850	2,396,485,000
17/06/2010	16,300	2.80 ▲	20.74	16,000	16,400	16,000	74,110	1,207,993,000
16/06/2010	17,200	0.20 ▲	1.18	17,100	17,400	17,000	181,610	3,123,692,000
15/06/2010	17,000	0.10 ▲	0.59	17,100	17,100	16,800	120,910	2,055,470,000
14/06/2010	16,900	0.00 ■■	0.00	16,900	17,000	16,800	143,030	2,417,207,000
11/06/2010	16,900	0.00 ■■	0.00	17,000	17,300	16,900	106,820	1,805,258,000
10/06/2010	16,900	-0.40 ▼	-2.31	17,500	17,500	16,900	64,000	1,081,600,000
09/06/2010	17,300	-0.30 ▼	-1.70	17,900	17,900	17,300	56,080	970,184,000
08/06/2010	17,600	-0.30 ▼	-1.68	17,400	17,900	17,400	77,280	1,360,128,000
07/06/2010	17,900	0.30 ▲	1.70	17,700	18,100	17,400	250,520	4,484,308,000
04/06/2010	17,600	0.80 ▲	4.76	17,600	17,600	17,600	567,180	9,982,368,000
03/06/2010	16,800	0.10 ▲	0.60	16,800	17,000	16,700	77,510	1,302,168,000
02/06/2010	16,700	-0.10 ▼	-0.60	16,600	16,900	16,500	62,060	1,036,402,000
01/06/2010	16,800	0.00 ■■	0.00	16,900	17,000	16,500	49,360	829,248,000
31/05/2010	16,800	-0.40 ▼	-2.33	17,300	17,300	16,800	66,860	1,123,248,000
28/05/2010	17,200	0.60 ▲	3.61	17,300	17,300	16,900	199,290	3,427,788,000
27/05/2010	16,600	0.10 ▲	0.61	16,500	16,900	16,500	79,700	1,323,020,000
26/05/2010	16,500	0.00 ■■	0.00	16,700	16,800	16,500	131,490	2,169,585,000
25/05/2010	16,500	-0.30 ▼	-1.79	16,500	17,100	16,300	221,030	3,646,995,000
24/05/2010	16,800	0.00 ■■	0.00	17,000	17,200	16,700	107,730	1,809,864,000
21/05/2010	16,800	-0.80 ▼	-4.55	16,800	17,000	16,800	203,700	3,422,160,000
20/05/2010	17,600	0.70 ▲	4.14	16,200	17,600	16,200	142,580	2,509,408,000
19/05/2010	16,900	-0.70 ▼	-3.98	18,000	18,000	16,900	84,600	1,429,740,000
18/05/2010	17,600	-0.20 ▼	-1.12	17,500	17,800	17,300	28,960	509,696,000
17/05/2010	17,800	-0.40 ▼	-2.20	18,400	18,400	17,800	78,950	1,405,310,000
14/05/2010	18,200	0.50 ▲	2.82	17,700	18,200	17,700	77,920	1,418,144,000
13/05/2010	17,700	-0.40 ▼	-2.21	18,500	18,500	17,500	150,330	2,660,841,000
12/05/2010	18,100	-0.90 ▼	-4.74	18,600	18,800	18,100	339,570	6,146,217,000
11/05/2010	19,000	-0.60 ▼	-3.06	19,600	19,600	19,000	230,890	4,386,910,000
10/05/2010	19,600	0.20 ▲	1.03	19,800	19,800	18,600	281,780	5,522,888,000
07/05/2010	19,400	0.90 ▲	4.86	19,400	19,400	19,200	576,230	11,178,862,000
06/05/2010	24,200	1.10 ▲	4.76	23,300	24,200	23,100	456,270	11,041,734,000
05/05/2010	23,100	-0.70 ▼	-2.94	23,500	23,900	23,000	282,930	6,535,683,000
04/05/2010	23,800	-1.00 ▼	-4.03	23,700	24,300	23,600	347,950	8,281,210,000
29/04/2010	24,800	0.30 ▲	1.22	25,700	25,700	24,500	789,880	19,589,024,000
28/04/2010	24,500	1.10 ▲	4.70	24,500	24,500	24,500	165,070	4,044,215,000
27/04/2010	23,400	1.10 ▲	4.93	23,400	23,400	23,400	77,280	1,808,352,000
26/04/2010	22,300	1.00 ▲	4.69	22,300	22,300	22,300	116,180	2,590,814,000
22/04/2010	21,300	1.00 ▲	4.93	20,900	21,300	20,500	173,450	3,694,485,000
21/04/2010	20,300	-0.20 ▼	-0.98	20,300	20,500	20,200	46,090	935,627,000
20/04/2010	20,500	0.30 ▲	1.49	20,200	20,500	20,200	74,000	1,517,000,000
19/04/2010	20,200	-0.40 ▼	-1.94	20,300	20,500	20,200	45,600	921,120,000
16/04/2010	20,600	0.20 ▲	0.98	20,600	20,800	20,400	43,890	904,134,000
15/04/2010	20,400	0.00 ■■	0.00	20,400	20,400	20,200	78,230	1,595,892,000
14/04/2010	20,400	-0.10 ▼	-0.49	20,500	20,500	20,000	33,830	690,132,000
13/04/2010	20,500	-0.10 ▼	-0.49	20,700	20,700	20,500	34,570	708,685,000
12/04/2010	20,600	-0.10 ▼	-0.48	20,700	20,900	20,600	67,090	1,382,054,000
09/04/2010	20,700	0.10 ▲	0.49	20,600	20,900	20,600	50,660	1,048,662,000
08/04/2010	20,600	-0.40 ▼	-1.90	20,700	21,000	20,500	131,830	2,715,698,000
07/04/2010	21,000	0.20 ▲	0.96	20,700	21,000	20,700	46,610	978,810,000
06/04/2010	20,800	0.00 ■■	0.00	21,000	21,200	20,800	83,180	1,730,144,000
05/04/2010	20,800	0.00 ■■	0.00	20,600	21,000	20,500	41,930	872,144,000
02/04/2010	20,800	0.00 ■■	0.00	21,100	21,100	20,800	39,190	815,152,000
01/04/2010	20,800	0.50 ▲	2.46	20,500	21,000	20,300	42,620	886,496,000
31/03/2010	20,300	0.20 ▲	1.00	20,100	20,700	20,100	42,810	869,043,000
30/03/2010	20,100	-0.80 ▼	-3.83	20,600	20,700	20,100	121,040	2,432,904,000
29/03/2010	20,900	0.10 ▲	0.48	21,500	21,500	20,900	41,040	857,736,000
26/03/2010	20,800	-0.20 ▼	-0.95	21,400	21,400	20,500	61,700	1,283,360,000
25/03/2010	21,000	-0.90 ▼	-4.11	21,700	21,800	20,900	125,370	2,632,770,000
24/03/2010	21,900	0.60 ▲	2.82	21,300	21,900	21,300	90,790	1,988,301,000
23/03/2010	21,300	-0.50 ▼	-2.29	22,000	22,200	21,300	54,380	1,158,294,000
22/03/2010	21,800	-0.40 ▼	-1.80	22,100	22,200	21,800	131,010	2,856,018,000
19/03/2010	22,200	-0.30 ▼	-1.33	22,500	22,700	22,000	93,590	2,077,698,000
18/03/2010	22,500	0.30 ▲	1.35	22,500	22,600	22,100	44,240	995,400,000
17/03/2010	22,200	-0.70 ▼	-3.06	23,500	23,600	22,200	107,720	2,391,384,000
16/03/2010	22,900	1.00 ▲	4.57	22,900	22,900	22,800	476,510	10,912,079,000
15/03/2010	21,900	-0.10 ▼	-0.45	22,000	22,300	21,800	98,410	2,155,179,000
12/03/2010	22,000	0.00 ■■	0.00	22,500	22,500	22,000	61,910	1,362,020,000
11/03/2010	22,000	0.00 ■■	0.00	22,200	22,200	21,800	65,530	1,441,660,000
10/03/2010	22,000	-0.90 ▼	-3.93	22,600	22,800	22,000	90,200	1,984,400,000
09/03/2010	22,900	-0.40 ▼	-1.72	22,800	23,300	22,800	45,000	1,030,500,000
08/03/2010	23,300	0.80 ▲	3.56	23,400	23,600	23,000	130,550	3,041,815,000
05/03/2010	22,500	-0.30 ▼	-1.32	22,800	22,800	22,500	58,020	1,305,450,000
04/03/2010	22,800	0.90 ▲	4.11	22,900	22,900	22,000	277,580	6,328,824,000
03/03/2010	21,900	0.30 ▲	1.39	22,000	22,000	21,300	27,060	592,614,000
02/03/2010	21,600	-0.40 ▼	-1.82	21,700	22,000	21,500	66,750	1,441,800,000
01/03/2010	22,000	0.20 ▲	0.92	21,400	22,200	21,400	64,870	1,427,140,000
26/02/2010	21,800	0.20 ▲	0.93	21,600	21,800	21,400	44,840	977,512,000
25/02/2010	21,600	-0.10 ▼	-0.46	21,900	22,100	21,500	34,750	750,600,000
24/02/2010	21,700	-0.30 ▼	-1.36	21,200	21,800	21,200	42,360	919,212,000
23/02/2010	22,000	-0.50 ▼	-2.22	22,000	22,100	21,700	13,350	293,700,000
22/02/2010	22,500	0.10 ▲	0.45	23,000	23,000	22,400	22,350	502,875,000
12/02/2010	22,400	0.80 ▲	3.70	21,600	22,500	21,600	61,750	1,383,200,000
11/02/2010	21,600	0.20 ▲	0.93	21,800	21,800	21,400	47,720	1,030,752,000
10/02/2010	21,400	0.60 ▲	2.88	21,500	21,600	21,300	13,440	287,616,000
09/02/2010	20,800	-0.50 ▼	-2.35	20,900	21,400	20,800	63,980	1,330,784,000
08/02/2010	21,300	-0.10 ▼	-0.47	21,900	21,900	21,300	24,640	524,832,000
05/02/2010	21,400	-0.60 ▼	-2.73	22,000	22,000	21,400	107,160	2,293,224,000
04/02/2010	22,000	0.00 ■■	0.00	22,000	22,500	21,600	23,350	513,700,000
03/02/2010	22,000	0.50 ▲	2.33	21,500	22,000	21,500	56,860	1,250,920,000
02/02/2010	21,500	-0.10 ▼	-0.46	21,600	21,600	21,200	115,600	2,485,400,000
01/02/2010	21,600	0.00 ■■	0.00	21,400	21,800	21,400	21,410	462,456,000
29/01/2010	21,600	-0.50 ▼	-2.26	22,000	22,200	21,300	99,210	2,142,936,000
28/01/2010	22,100	-0.70 ▼	-3.07	22,800	22,800	22,100	51,400	1,135,940,000
27/01/2010	22,800	-1.10 ▼	-4.60	23,100	23,700	22,800	95,470	2,176,716,000
26/01/2010	23,900	1.00 ▲	4.37	23,000	23,900	23,000	194,690	4,653,091,000
25/01/2010	22,900	-0.10 ▼	-0.43	22,500	23,000	22,300	72,260	1,654,754,000
22/01/2010	23,000	0.00 ■■	0.00	22,200	23,100	22,200	100,710	2,316,330,000
21/01/2010	23,000	0.20 ▲	0.88	22,800	23,400	22,500	201,070	4,624,610,000
20/01/2010	22,800	-0.70 ▼	-2.98	22,600	23,500	22,600	327,050	7,456,740,000
19/01/2010	23,500	-1.20 ▼	-4.86	23,500	24,000	23,500	974,900	22,910,150,000
18/01/2010	24,700	-1.30 ▼	-5.00	25,000	25,300	24,700	306,720	7,575,984,000
15/01/2010	26,000	-0.60 ▼	-2.26	26,500	26,600	25,800	200,790	5,220,540,000
14/01/2010	26,600	0.20 ▲	0.76	27,400	27,400	26,500	275,580	7,330,428,000
13/01/2010	26,400	0.70 ▲	2.72	25,700	26,400	24,500	216,360	5,711,904,000
12/01/2010	25,700	-1.30 ▼	-4.81	26,800	27,700	25,700	211,180	5,427,326,000
11/01/2010	27,000	0.40 ▲	1.50	27,500	27,600	26,000	284,470	7,680,690,000
08/01/2010	26,600	-1.20 ▼	-4.32	29,200	29,200	26,600	465,330	12,377,778,000
07/01/2010	27,800	1.20 ▲	4.51	27,900	27,900	26,600	582,470	16,192,666,000
06/01/2010	26,600	1.20 ▲	4.72	25,100	26,600	24,800	445,200	11,842,320,000
05/01/2010	25,400	0.20 ▲	0.79	26,300	26,400	25,200	528,380	13,420,852,000
04/01/2010	25,200	1.20 ▲	5.00	24,500	25,200	24,500	302,470	7,622,244,000
31/12/2009	24,000	0.00 ■■	0.00	24,800	25,000	23,800	207,850	4,988,400,000
30/12/2009	24,000	0.10 ▲	0.42	25,000	25,000	23,900	139,110	3,338,640,000
29/12/2009	23,900	-1.20 ▼	-4.78	24,000	25,000	23,900	156,660	3,744,174,000
28/12/2009	25,100	-1.20 ▼	-4.56	25,000	26,500	25,000	163,320	4,099,332,000
25/12/2009	26,300	1.20 ▲	4.78	26,000	26,300	25,100	395,360	10,397,968,000
24/12/2009	25,100	1.00 ▲	4.15	24,000	25,300	23,800	362,380	9,095,738,000
23/12/2009	24,100	-0.60 ▼	-2.43	24,100	25,000	24,000	214,170	5,161,497,000
22/12/2009	24,700	1.10 ▲	4.66	24,700	24,700	22,600	908,170	22,431,799,000
21/12/2009	23,600	1.10 ▲	4.89	23,600	23,600	23,600	10,310	243,316,000
18/12/2009	22,500	1.00 ▲	4.65	22,500	22,500	22,500	123,610	2,781,225,000
17/12/2009	21,500	0.50 ▲	2.38	20,000	21,800	20,000	336,680	7,238,620,000
16/12/2009	21,000	-1.10 ▼	-4.98	21,000	21,000	21,000	64,820	1,361,220,000
15/12/2009	22,100	-1.10 ▼	-4.74	22,400	23,200	22,100	134,640	2,975,544,000
14/12/2009	23,200	-1.20 ▼	-4.92	23,200	24,900	23,200	346,050	8,028,360,000
11/12/2009	24,400	-1.20 ▼	-4.69	24,400	24,400	24,400	58,390	1,424,716,000
10/12/2009	25,600	0.00 ■■	0.00	25,600	29,000	25,600	504,100	12,904,960,000
01/01/1970	16,700	0.00 ■■	0.00	16,700	0	0	0	0

(ĐVT: 1,000 VNĐ)