Lịch sử giao dịch CCL - 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 Đầu Tư & Phát Triển Đô Thị Dầu Khí Cửu Long
Cuu Long Petro Urban Development & Investment Corporation
Mã CK: CCL 7.31 ▼ -0.07 (-0.96%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

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

CCL » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	7,310	-0.07 ▼	-0.96	7,380	7,430	7,310	13,520	98,831,200
21/11/2024	7,380	0.01 ▲	0.14	7,370	7,400	7,300	13,080	96,530,400
20/11/2024	7,370	0.14 ▲	1.90	7,230	7,420	7,240	22,030	162,361,100
19/11/2024	7,230	-0.16 ▼	-2.21	7,390	7,450	7,230	14,660	105,991,800
18/11/2024	7,390	0.04 ▲	0.54	7,350	7,400	7,210	16,800	124,152,000
15/11/2024	7,350	-0.18 ▼	-2.45	7,530	7,530	7,350	25,570	187,939,500
14/11/2024	7,530	0.04 ▲	0.53	7,490	7,700	7,500	27,840	209,635,200
13/11/2024	7,490	-0.03 ▼	-0.40	7,520	7,520	7,400	38,340	287,166,600
12/11/2024	7,520	0.01 ▲	0.13	7,510	7,580	7,440	16,110	121,147,200
11/11/2024	7,510	-0.14 ▼	-1.86	7,650	7,620	7,320	41,440	311,214,400
08/11/2024	7,650	-0.07 ▼	-0.92	7,720	7,740	7,630	17,170	131,350,500
07/11/2024	7,720	0.10 ▲	1.30	7,620	7,770	7,660	14,650	113,098,000
06/11/2024	7,620	0.06 ▲	0.79	7,560	7,780	7,560	27,480	209,397,600
05/11/2024	7,560	0.03 ▲	0.40	7,530	7,690	7,530	17,320	130,939,200
04/11/2024	7,530	-0.18 ▼	-2.39	7,710	7,710	7,500	32,380	243,821,400
01/11/2024	7,710	-0.27 ▼	-3.50	7,980	8,050	7,680	57,780	445,483,800
31/10/2024	7,980	-0.04 ▼	-0.50	8,020	8,040	7,980	15,460	123,370,800
30/10/2024	8,020	-0.10 ▼	-1.25	8,120	8,120	8,020	15,650	125,513,000
29/10/2024	8,120	0.05 ▲	0.62	8,070	8,120	8,000	26,110	212,013,200
28/10/2024	8,070	-0.08 ▼	-0.99	8,150	8,200	7,920	33,910	273,653,700
25/10/2024	8,150	-0.15 ▼	-1.84	8,300	8,340	8,150	21,880	178,322,000
24/10/2024	8,300	-0.20 ▼	-2.41	8,500	8,600	8,100	21,620	179,446,000
23/10/2024	9,000	0.06 ▲	0.67	8,940	9,040	8,940	27,270	245,430,000
22/10/2024	8,940	-0.09 ▼	-1.01	9,030	9,170	8,900	53,080	474,535,200
21/10/2024	9,030	-0.15 ▼	-1.66	9,180	9,130	9,030	35,680	322,190,400
18/10/2024	9,180	-0.04 ▼	-0.44	9,220	9,310	9,180	22,150	203,337,000
17/10/2024	9,220	0.21 ▲	2.28	9,010	9,300	8,990	48,870	450,581,400
16/10/2024	9,010	0.06 ▲	0.67	8,950	9,050	8,950	11,020	99,290,200
15/10/2024	8,950	-0.06 ▼	-0.67	9,010	9,090	8,950	30,850	276,107,500
14/10/2024	9,010	0.00 ■■	0.00	9,010	9,100	8,980	23,860	214,978,600
11/10/2024	9,010	0.00 ■■	0.00	9,010	9,070	8,990	19,150	172,541,500
10/10/2024	9,010	-0.01 ▼	-0.11	9,020	9,150	9,000	26,700	240,567,000
09/10/2024	9,020	0.06 ▲	0.67	8,960	9,080	8,940	11,190	100,933,800
08/10/2024	8,960	-0.07 ▼	-0.78	9,030	9,050	8,950	30,040	269,158,400
07/10/2024	9,030	0.01 ▲	0.11	9,020	9,250	8,990	47,200	426,216,000
04/10/2024	9,020	-0.21 ▼	-2.33	9,230	9,250	9,020	43,800	395,076,000
03/10/2024	9,230	-0.15 ▼	-1.63	9,380	9,450	9,220	45,840	423,103,200
02/10/2024	9,380	0.15 ▲	1.60	9,230	9,450	9,140	51,240	480,631,200
01/10/2024	9,230	0.05 ▲	0.54	9,180	9,330	9,190	42,320	390,613,600
30/09/2024	9,180	-0.16 ▼	-1.74	9,340	9,310	9,180	26,440	242,719,200
27/09/2024	9,340	0.19 ▲	2.03	9,150	9,700	9,250	112,360	1,049,442,400
26/09/2024	9,150	-0.03 ▼	-0.33	9,180	9,370	9,060	53,740	491,721,000
25/09/2024	9,180	0.15 ▲	1.63	9,030	9,250	9,030	42,300	388,314,000
24/09/2024	9,030	0.00 ■■	0.00	9,030	9,090	8,920	16,180	146,105,400
23/09/2024	9,030	-0.11 ▼	-1.22	9,140	9,130	8,900	24,960	225,388,800
20/09/2024	9,140	-0.04 ▼	-0.44	9,180	9,290	9,060	36,610	334,615,400
19/09/2024	9,180	-0.05 ▼	-0.54	9,230	9,300	9,120	19,890	182,590,200
18/09/2024	9,230	0.21 ▲	2.28	9,020	9,400	9,030	41,410	382,214,300
17/09/2024	9,020	0.04 ▲	0.44	8,980	9,100	8,800	44,650	402,743,000
16/09/2024	8,980	-0.07 ▼	-0.78	9,050	9,090	8,870	34,310	308,103,800
13/09/2024	9,050	0.01 ▲	0.11	9,040	9,070	8,850	18,070	163,533,500
12/09/2024	9,040	0.33 ▲	3.65	8,710	9,250	8,780	74,580	674,203,200
11/09/2024	8,710	0.10 ▲	1.15	8,610	8,890	8,610	42,170	367,300,700
10/09/2024	8,610	-0.24 ▼	-2.79	8,850	8,940	8,560	59,970	516,341,700
09/09/2024	8,850	-0.21 ▼	-2.37	9,060	9,080	8,790	61,730	546,310,500
06/09/2024	9,060	-0.07 ▼	-0.77	9,130	9,140	8,960	26,290	238,187,400
05/09/2024	9,130	0.03 ▲	0.33	9,100	9,320	9,030	40,150	366,569,500
04/09/2024	9,100	-0.04 ▼	-0.44	9,140	9,120	8,950	60,580	551,278,000
30/08/2024	9,140	0.01 ▲	0.11	9,130	9,450	9,090	111,470	1,018,835,800
29/08/2024	9,130	0.00 ■■	0.00	9,130	9,290	9,080	33,840	308,959,200
28/08/2024	9,130	-0.24 ▼	-2.63	9,370	9,520	9,000	56,010	511,371,300
27/08/2024	9,370	-0.08 ▼	-0.85	9,450	9,550	9,290	48,870	457,911,900
26/08/2024	9,450	-0.28 ▼	-2.96	9,730	9,840	9,450	50,010	472,594,500
23/08/2024	9,730	0.34 ▲	3.49	9,390	9,870	9,290	85,730	834,152,900
22/08/2024	9,390	-0.03 ▼	-0.32	9,420	9,500	9,270	39,480	370,717,200
21/08/2024	9,420	-0.06 ▼	-0.64	9,480	9,480	9,250	50,590	476,557,800
20/08/2024	9,480	0.43 ▲	4.54	9,050	9,490	9,050	83,290	789,589,200
19/08/2024	9,050	0.06 ▲	0.66	8,990	9,300	9,010	40,490	366,434,500
16/08/2024	8,990	0.58 ▲	6.45	8,410	8,990	8,460	115,270	1,036,277,300
15/08/2024	8,410	-0.22 ▼	-2.62	8,630	8,650	8,360	46,450	390,644,500
14/08/2024	8,630	-0.05 ▼	-0.58	8,680	8,790	8,540	29,580	255,275,400
13/08/2024	8,680	0.07 ▲	0.81	8,610	8,870	8,460	52,320	454,137,600
12/08/2024	8,610	0.04 ▲	0.46	8,570	8,640	8,540	23,740	204,401,400
09/08/2024	8,570	0.21 ▲	2.45	8,360	8,570	8,430	38,460	329,602,200
08/08/2024	8,360	-0.20 ▼	-2.39	8,560	8,550	8,350	38,700	323,532,000
07/08/2024	8,560	0.06 ▲	0.70	8,500	8,670	8,480	31,390	268,698,400
06/08/2024	8,500	0.13 ▲	1.53	8,370	8,710	8,410	69,650	592,025,000
05/08/2024	8,370	-0.63 ▼	-7.53	9,000	8,900	8,370	99,890	836,079,300
02/08/2024	9,000	0.00 ■■	0.00	9,000	9,000	8,700	62,220	559,980,000
01/08/2024	9,000	-0.63 ▼	-7.00	9,630	9,750	8,990	79,960	719,640,000
31/07/2024	9,630	-0.04 ▼	-0.42	9,670	9,790	9,560	32,070	308,834,100
30/07/2024	9,670	-0.13 ▼	-1.34	9,800	9,800	9,500	34,940	337,869,800
29/07/2024	9,800	0.02 ▲	0.20	9,780	10,200	9,710	49,920	489,216,000
26/07/2024	9,780	0.00 ■■	0.00	9,780	9,850	9,630	23,260	227,482,800
25/07/2024	9,780	0.18 ▲	1.84	9,600	9,800	9,370	33,490	327,532,200
24/07/2024	9,600	0.30 ▲	3.13	9,300	9,750	9,150	64,550	619,680,000
23/07/2024	9,300	-0.65 ▼	-6.99	9,950	10,100	9,300	96,970	901,821,000
22/07/2024	9,950	-0.35 ▼	-3.52	10,300	10,300	9,710	126,520	1,258,874,000
19/07/2024	10,300	-0.50 ▼	-4.85	10,800	10,800	10,200	74,920	771,676,000
18/07/2024	10,800	0.55 ▲	5.09	10,250	10,800	10,000	121,680	1,314,144,000
17/07/2024	10,250	-0.40 ▼	-3.90	10,650	11,100	10,000	159,600	1,635,900,000
16/07/2024	10,650	-0.35 ▼	-3.29	11,000	11,400	10,650	116,840	1,244,346,000
15/07/2024	11,000	0.05 ▲	0.45	10,950	11,200	10,750	106,560	1,172,160,000
12/07/2024	10,950	0.70 ▲	6.39	10,250	10,950	10,500	248,600	2,722,170,000
11/07/2024	10,250	0.10 ▲	0.98	10,150	10,550	10,150	69,880	716,270,000
10/07/2024	10,150	-0.05 ▼	-0.49	10,200	10,500	10,000	68,200	692,230,000
09/07/2024	10,200	0.41 ▲	4.02	9,790	10,300	9,710	89,910	917,082,000
08/07/2024	9,790	-0.08 ▼	-0.82	9,870	10,000	9,620	104,970	1,027,656,300
05/07/2024	9,870	-0.23 ▼	-2.33	10,100	10,350	9,800	174,120	1,718,564,400
04/07/2024	10,100	-0.15 ▼	-1.49	10,250	10,400	10,100	80,070	808,707,000
03/07/2024	10,250	0.00 ■■	0.00	10,250	10,400	10,100	46,780	479,495,000
02/07/2024	10,250	0.00 ■■	0.00	10,250	10,400	10,050	43,600	446,900,000
01/07/2024	10,250	0.25 ▲	2.44	10,000	10,450	9,940	80,750	827,687,500
28/06/2024	10,000	-0.60 ▼	-6.00	10,600	10,750	10,000	172,250	1,722,500,000
27/06/2024	10,600	-0.25 ▼	-2.36	10,850	10,850	10,600	62,920	666,952,000
26/06/2024	10,850	-0.35 ▼	-3.23	11,200	11,450	10,650	139,340	1,511,839,000
25/06/2024	11,200	-0.35 ▼	-3.13	11,550	11,750	11,000	103,600	1,160,320,000
24/06/2024	11,550	0.40 ▲	3.46	11,150	11,900	11,300	287,890	3,325,129,500
21/06/2024	11,150	0.30 ▲	2.69	10,850	11,300	10,850	116,680	1,300,982,000
20/06/2024	10,850	0.05 ▲	0.46	10,800	11,000	10,450	106,500	1,155,525,000
19/06/2024	10,800	-0.45 ▼	-4.17	11,250	11,400	10,750	95,730	1,033,884,000
18/06/2024	11,250	0.70 ▲	6.22	10,550	11,250	10,600	166,620	1,874,475,000
17/06/2024	10,550	0.25 ▲	2.37	10,300	10,800	10,250	92,970	980,833,500
14/06/2024	10,300	-0.50 ▼	-4.85	10,800	10,800	10,300	120,410	1,240,223,000
13/06/2024	10,800	-0.10 ▼	-0.93	10,900	11,000	10,750	77,980	842,184,000
12/06/2024	10,900	-0.30 ▼	-2.75	11,200	11,400	10,750	82,510	899,359,000
11/06/2024	11,200	0.55 ▲	4.91	10,650	11,200	10,400	94,440	1,057,728,000
10/06/2024	10,650	-0.25 ▼	-2.35	10,900	10,950	10,200	168,220	1,791,543,000
07/06/2024	10,900	0.15 ▲	1.38	10,750	11,000	10,650	117,290	1,278,461,000
06/06/2024	10,750	-0.25 ▼	-2.33	11,000	11,200	10,650	123,460	1,327,195,000
05/06/2024	11,000	-0.40 ▼	-3.64	11,400	11,500	10,800	142,780	1,570,580,000
04/06/2024	11,400	0.10 ▲	0.88	11,300	11,650	11,000	105,230	1,199,622,000
03/06/2024	11,300	0.70 ▲	6.19	10,600	11,300	11,000	213,170	2,408,821,000
31/05/2024	10,600	-0.40 ▼	-3.77	11,000	11,600	10,600	197,980	2,098,588,000
30/05/2024	11,000	0.25 ▲	2.27	10,750	11,000	10,000	237,910	2,617,010,000
29/05/2024	10,750	0.70 ▲	6.51	10,050	10,750	10,400	358,140	3,850,005,000
28/05/2024	10,050	0.64 ▲	6.37	9,410	10,050	9,700	269,990	2,713,399,500
27/05/2024	9,410	0.61 ▲	6.48	8,800	9,410	9,290	270,110	2,541,735,100
24/05/2024	8,800	-0.33 ▼	-3.75	9,130	9,300	8,730	77,580	682,704,000
23/05/2024	9,130	-0.12 ▼	-1.31	9,250	9,250	8,800	88,740	810,196,200
22/05/2024	9,250	0.05 ▲	0.54	9,200	9,600	9,170	85,130	787,452,500
21/05/2024	9,200	0.60 ▲	6.52	8,600	9,200	8,600	236,910	2,179,572,000
20/05/2024	8,600	0.30 ▲	3.49	8,300	8,630	8,330	65,630	564,418,000
17/05/2024	8,300	0.12 ▲	1.45	8,180	8,300	8,170	39,120	324,696,000
16/05/2024	8,180	0.03 ▲	0.37	8,150	8,350	8,160	46,270	378,488,600
15/05/2024	8,150	-0.08 ▼	-0.98	8,230	8,300	8,080	36,990	301,468,500
14/05/2024	8,230	0.47 ▲	5.71	7,760	8,300	7,800	91,080	749,588,400
13/05/2024	7,760	0.08 ▲	1.03	7,680	7,850	7,680	39,310	305,045,600
10/05/2024	7,680	-0.03 ▼	-0.39	7,710	7,750	7,550	33,220,000	255,129,600,000
09/05/2024	7,710	-0.13 ▼	-1.69	7,840	7,900	7,690	43,810	337,775,100
08/05/2024	7,840	0.16 ▲	2.04	7,680	7,900	7,600	34,900	273,616,000
02/05/2024	7,500	0.00 ■■	0.00	7,500	7,700	7,450	36,080	270,600,000
26/04/2024	7,500	-0.08 ▼	-1.07	7,580	7,800	7,500	18,510	138,825,000
25/04/2024	7,580	-0.42 ▼	-5.54	8,000	8,080	7,580	16,450	124,691,000
24/04/2024	8,000	0.50 ▲	6.25	7,500	8,000	7,350	35,510	284,080,000
23/04/2024	7,500	-0.05 ▼	-0.67	7,550	7,680	7,500	25,670	192,525,000
22/04/2024	7,550	0.04 ▲	0.53	7,510	7,730	7,500	33,490	252,849,500
19/04/2024	7,510	0.11 ▲	1.46	7,400	7,600	7,300	30,160	226,501,600
17/04/2024	7,400	-0.44 ▼	-5.95	7,840	8,010	7,400	56,030	414,622,000
16/04/2024	7,840	-0.31 ▼	-3.95	8,150	8,200	7,680	48,620	381,180,800
15/04/2024	8,150	-0.61 ▼	-7.48	8,760	8,790	8,150	57,930	472,129,500
12/04/2024	8,760	-0.29 ▼	-3.31	9,050	9,050	8,750	74,330	651,130,800
11/04/2024	9,050	-0.15 ▼	-1.66	9,200	9,130	9,010	18,150	164,257,500
10/04/2024	9,200	0.00 ■■	0.00	9,200	9,260	9,100	26,450	243,340,000
09/04/2024	9,200	0.00 ■■	0.00	9,200	9,300	9,150	8,630	79,396,000
08/04/2024	9,200	0.10 ▲	1.09	9,100	9,350	8,990	38,640	355,488,000
05/04/2024	9,120	0.03 ▲	0.33	9,090	9,150	8,920	11,960	109,075,200
04/04/2024	9,090	-0.01 ▼	-0.11	9,100	9,200	9,020	19,550	177,709,500
03/04/2024	9,100	-0.10 ▼	-1.10	9,200	9,250	9,050	16,410	149,331,000
02/04/2024	9,200	-0.08 ▼	-0.87	9,280	9,290	9,150	35,450	326,140,000
01/04/2024	9,280	0.03 ▲	0.32	9,250	9,280	9,150	24,770	229,865,600
29/03/2024	9,250	-0.05 ▼	-0.54	9,300	9,320	9,190	7,990	73,907,500
28/03/2024	9,300	0.01 ▲	0.11	9,290	9,380	9,200	17,530	163,029,000
27/03/2024	9,290	0.13 ▲	1.40	9,160	9,450	9,160	18,490	171,772,100
26/03/2024	9,160	-0.13 ▼	-1.42	9,290	9,300	8,640	38,140	349,362,400
25/03/2024	9,290	-0.01 ▼	-0.11	9,300	9,500	9,270	36,550	339,549,500
22/03/2024	9,300	-0.05 ▼	-0.54	9,350	9,670	9,300	56,240	523,032,000
21/03/2024	9,350	0.61 ▲	6.52	8,740	9,350	8,700	97,340	910,129,000
20/03/2024	8,740	0.03 ▲	0.34	8,710	8,780	8,670	14,340	125,331,600
19/03/2024	8,710	-0.04 ▼	-0.46	8,750	8,880	8,710	16,590	144,498,900
18/03/2024	8,750	-0.05 ▼	-0.57	8,800	8,990	8,680	33,890	296,537,500
15/03/2024	8,800	0.10 ▲	1.14	8,700	9,100	8,610	40,330	354,904,000
14/03/2024	8,700	-0.24 ▼	-2.76	8,940	8,950	8,700	41,280	359,136,000
13/03/2024	8,940	0.14 ▲	1.57	8,800	9,000	8,800	14,930	133,474,200
12/03/2024	8,800	0.10 ▲	1.14	8,700	8,880	8,690	22,100	194,480,000
11/03/2024	8,700	-0.40 ▼	-4.60	9,100	9,200	8,700	42,100	366,270,000
08/03/2024	9,100	0.50 ▲	5.49	8,600	9,190	8,590	48,520	441,532,000
07/03/2024	8,600	1.07 ▲	12.44	7,530	8,680	8,550	25,190	216,634,000
06/03/2024	8,700	-0.16 ▼	-1.84	8,860	8,860	8,690	13,140	114,318,000
05/03/2024	8,860	-0.24 ▼	-2.71	9,100	9,100	8,700	52,920	468,871,200
04/03/2024	9,100	-0.01 ▼	-0.11	9,110	9,200	8,970	75,510	687,141,000
01/03/2024	9,110	-0.19 ▼	-2.09	9,300	9,300	9,070	31,890	290,517,900
29/02/2024	9,300	0.01 ▲	0.11	9,290	9,380	9,000	43,960	408,828,000
28/02/2024	9,290	-0.11 ▼	-1.18	9,400	9,600	9,100	59,600	553,684,000
27/02/2024	9,400	0.38 ▲	4.04	9,020	9,500	9,020	96,250	904,750,000
26/02/2024	9,020	0.31 ▲	3.44	8,710	9,100	8,750	53,060	478,601,200
23/02/2024	8,710	-0.25 ▼	-2.87	8,960	9,300	8,700	86,630	754,547,300
22/02/2024	8,960	0.09 ▲	1.00	8,870	9,030	8,680	101,840	912,486,400
21/02/2024	8,870	0.08 ▲	0.90	8,790	9,300	8,780	100,430	890,814,100
20/02/2024	8,790	0.57 ▲	6.48	8,220	8,790	8,570	211,200	1,856,448,000
19/02/2024	8,220	0.53 ▲	6.45	7,690	8,220	7,780	77,160	634,255,200
16/02/2024	7,690	0.22 ▲	2.86	7,470	7,700	7,470	56,650	435,638,500
15/02/2024	7,470	-0.06 ▼	-0.80	7,530	7,590	7,470	17,920	133,862,400
07/02/2024	7,530	0.00 ■■	0.00	7,530	7,560	7,450	45,620	343,518,600
06/02/2024	7,530	0.02 ▲	0.27	7,510	7,590	7,460	32,520	244,875,600
05/02/2024	7,510	0.31 ▲	4.13	7,200	7,650	7,200	66,000	495,660,000
02/02/2024	7,200	0.07 ▲	0.97	7,130	7,220	7,130	10,380	74,736,000
01/02/2024	7,130	-0.01 ▼	-0.14	7,140	7,200	7,090	13,650	97,324,500
31/01/2024	7,140	-0.05 ▼	-0.70	7,190	7,190	7,110	9,440	67,401,600
30/01/2024	7,190	0.01 ▲	0.14	7,180	7,220	7,140	11,980	86,136,200
29/01/2024	7,180	0.01 ▲	0.14	7,170	7,200	7,160	14,500	104,110,000
19/01/2024	7,170	-0.03 ▼	-0.42	7,200	7,250	7,160	9,970	71,484,900
18/01/2024	7,200	0.09 ▲	1.25	7,110	7,200	7,100	19,490	140,328,000
17/01/2024	7,110	0.02 ▲	0.28	7,090	7,170	7,000	11,930	84,822,300
16/01/2024	7,090	0.05 ▲	0.71	7,040	7,150	7,040	9,260	65,653,400
15/01/2024	7,040	-0.14 ▼	-1.99	7,180	7,180	7,000	11,770	82,860,800
12/01/2024	7,180	0.02 ▲	0.28	7,160	7,260	7,100	29,190	209,584,200
11/01/2024	7,160	0.02 ▲	0.28	7,140	7,210	7,130	12,550	89,858,000
10/01/2024	7,140	-0.09 ▼	-1.26	7,230	7,240	7,140	12,930	92,320,200
09/01/2024	7,230	-0.02 ▼	-0.28	7,250	7,310	7,200	11,880	85,892,400
08/01/2024	7,250	0.01 ▲	0.14	7,240	7,300	7,230	13,970	101,282,500
05/01/2024	7,240	-0.07 ▼	-0.97	7,310	7,350	7,220	16,980	122,935,200
04/01/2024	7,310	0.05 ▲	0.68	7,260	7,340	7,230	30,550	223,320,500
03/01/2024	7,260	0.03 ▲	0.41	7,230	7,280	7,180	12,820	93,073,200
02/01/2024	7,230	0.03 ▲	0.41	7,200	7,330	7,160	9,450	68,323,500
29/12/2023	7,200	-0.01 ▼	-0.14	7,210	7,400	7,200	10,020	72,144,000
28/12/2023	7,210	0.08 ▲	1.11	7,130	7,210	7,120	14,480	104,400,800
27/12/2023	7,130	0.00 ■■	0.00	7,130	7,160	7,080	10,590	75,506,700
26/12/2023	7,130	-0.02 ▼	-0.28	7,150	7,190	7,050	13,940	99,392,200
25/12/2023	7,150	0.12 ▲	1.68	7,030	7,150	7,030	16,090	115,043,500
22/12/2023	7,030	-0.07 ▼	-1.00	7,100	7,170	7,000	19,410	136,452,300
21/12/2023	7,100	-0.04 ▼	-0.56	7,140	7,120	7,000	16,530	117,363,000
20/12/2023	7,140	-0.01 ▼	-0.14	7,150	7,180	7,000	29,150	208,131,000
19/12/2023	7,150	-0.15 ▼	-2.10	7,300	7,310	7,050	20,600	147,290,000
18/12/2023	7,300	-0.07 ▼	-0.96	7,370	7,400	7,200	13,770	100,521,000
15/12/2023	7,370	0.09 ▲	1.22	7,280	7,430	7,200	19,350	142,609,500
14/12/2023	7,280	0.14 ▲	1.92	7,140	7,440	7,250	21,860	159,140,800
13/12/2023	7,280	0.14 ▲	1.92	7,140	0	0	65,890	479,679,200
12/12/2023	7,140	-0.03 ▼	-0.42	7,170	7,230	7,120	15,150	108,171,000
11/12/2023	7,170	0.01 ▲	0.14	7,160	7,250	7,080	24,710	177,170,700
08/12/2023	7,160	0.16 ▲	2.23	7,000	7,230	7,010	44,610	319,407,600
07/12/2023	7,000	0.08 ▲	1.14	6,920	7,040	6,800	47,380	331,660,000
06/12/2023	6,920	0.16 ▲	2.31	6,760	6,920	6,770	26,080	180,473,600
05/12/2023	6,760	0.01 ▲	0.15	6,750	6,820	6,750	28,350	191,646,000
04/12/2023	6,750	0.08 ▲	1.19	6,670	6,820	6,670	26,050	175,837,500
02/12/2023	6,670	0.00 ■■	0.00	6,670	6,820	6,620	10,110	67,433,700
01/12/2023	6,670	0.00 ■■	0.00	6,670	6,820	6,620	10,110	67,433,700
30/11/2023	6,670	0.00 ■■	0.00	6,670	6,820	6,620	8,570	57,161,900
29/11/2023	6,670	-0.02 ▼	-0.30	6,690	6,750	6,660	6,070	40,486,900
28/11/2023	6,690	0.04 ▲	0.60	6,650	6,750	6,610	5,600	37,464,000
27/11/2023	6,650	-0.15 ▼	-2.26	6,800	6,810	6,550	13,210	87,846,500
24/11/2023	6,800	-0.13 ▼	-1.91	6,930	6,930	6,500	12,770	86,836,000
23/11/2023	6,930	-0.11 ▼	-1.59	7,040	7,060	6,930	14,550	100,831,500
22/11/2023	7,040	0.07 ▲	0.99	6,970	7,080	6,900	15,900	111,936,000
21/11/2023	6,970	0.24 ▲	3.44	6,730	7,100	6,730	32,450	226,176,500
20/11/2023	6,730	0.01 ▲	0.15	6,720	6,740	6,560	11,180	75,241,400
17/11/2023	6,720	0.07 ▲	1.04	6,650	6,850	6,600	40,680	273,369,600
16/11/2023	6,650	0.05 ▲	0.75	6,600	6,650	6,570	8,570	56,990,500
15/11/2023	6,600	0.01 ▲	0.15	6,590	6,870	6,570	8,260	54,516,000
14/11/2023	6,590	0.01 ▲	0.15	6,580	6,700	6,530	12,090	79,673,100
13/11/2023	6,580	-0.02 ▼	-0.30	6,600	6,720	6,530	12,580	82,776,400
10/11/2023	6,600	-0.04 ▼	-0.61	6,640	6,750	6,540	17,990	118,734,000
09/11/2023	6,640	0.04 ▲	0.60	6,600	6,750	6,500	28,210	187,314,400
08/11/2023	6,600	0.35 ▲	5.30	6,250	6,600	6,200	21,720	143,352,000
07/11/2023	6,250	-0.08 ▼	-1.28	6,330	6,330	6,200	6,870	42,937,500
06/11/2023	6,330	0.02 ▲	0.32	6,310	6,350	6,250	17,320	109,635,600
03/11/2023	6,310	0.00 ■■	0.00	6,310	6,470	6,150	8,740	55,149,400
02/11/2023	6,310	0.22 ▲	3.49	6,090	6,390	6,130	15,790	99,634,900
01/11/2023	6,090	0.08 ▲	1.31	6,010	6,090	5,890	13,250	80,692,500
31/10/2023	6,010	-0.19 ▼	-3.16	6,200	6,440	6,000	17,170	103,191,700
30/10/2023	6,200	-0.04 ▼	-0.65	6,240	6,390	6,130	4,000	24,800,000
27/10/2023	6,240	0.24 ▲	3.85	6,000	6,240	6,000	9,960	62,150,400
26/10/2023	6,000	-0.40 ▼	-6.67	6,400	6,400	5,990	16,640	99,840,000
25/10/2023	6,400	0.08 ▲	1.25	6,320	6,590	6,300	10,380	66,432,000
24/10/2023	6,320	0.09 ▲	1.42	6,230	6,330	6,230	3,190	20,160,800
23/10/2023	6,230	-0.11 ▼	-1.77	6,340	6,410	6,200	7,850	48,905,500
20/10/2023	6,340	0.22 ▲	3.47	6,120	6,340	5,900	15,000	95,100,000
19/10/2023	6,120	0.02 ▲	0.33	6,100	6,150	5,900	9,250	56,610,000
18/10/2023	6,100	-0.41 ▼	-6.72	6,510	6,450	6,100	15,930	97,173,000
17/10/2023	6,510	-0.17 ▼	-2.61	6,680	6,680	6,510	10,900	70,959,000
16/10/2023	6,680	0.08 ▲	1.20	6,600	6,750	6,570	8,350	55,778,000
13/10/2023	6,600	0.08 ▲	1.21	6,520	6,600	6,500	4,060	26,796,000
12/10/2023	6,520	0.02 ▲	0.31	6,500	6,700	6,520	16,440	107,188,800
11/10/2023	6,500	-0.02 ▼	-0.31	6,520	6,550	6,480	3,680	23,920,000
10/10/2023	6,520	-0.02 ▼	-0.31	6,540	6,600	6,480	13,910	90,693,200
09/10/2023	6,540	0.12 ▲	1.83	6,420	6,550	6,320	12,780	83,581,200
06/10/2023	6,420	0.02 ▲	0.31	6,400	6,500	6,310	15,170	97,391,400
05/10/2023	6,400	-0.10 ▼	-1.56	6,500	6,660	6,350	5,880	37,632,000
04/10/2023	6,500	0.14 ▲	2.15	6,360	6,500	6,300	8,590	55,835,000
03/10/2023	6,360	-0.35 ▼	-5.50	6,710	6,750	6,350	10,930	69,514,800
02/10/2023	6,710	0.06 ▲	0.89	6,650	6,770	6,650	11,000	73,810,000
29/09/2023	6,650	0.17 ▲	2.56	6,480	6,650	6,480	16,790	111,653,500
28/09/2023	6,480	0.01 ▲	0.15	6,470	6,510	6,300	9,370	60,717,600
27/09/2023	6,470	-0.03 ▼	-0.46	6,500	6,500	6,300	11,230	72,658,100
26/09/2023	6,500	-0.01 ▼	-0.15	6,510	6,780	6,450	20,130	130,845,000
22/09/2023	6,990	-0.32 ▼	-4.58	7,310	7,300	6,900	31,600	220,884,000
21/09/2023	7,310	-0.03 ▼	-0.41	7,340	7,390	7,200	23,470	171,565,700
20/09/2023	7,340	0.09 ▲	1.23	7,250	7,350	7,180	24,170	177,407,800
19/09/2023	7,250	-0.11 ▼	-1.52	7,360	7,400	7,150	25,590	185,527,500
18/09/2023	7,360	-0.19 ▼	-2.58	7,550	7,640	7,350	23,120	170,163,200
15/09/2023	7,550	-0.07 ▼	-0.93	7,620	7,620	7,500	16,170	122,083,500
14/09/2023	7,620	-0.18 ▼	-2.36	7,800	7,910	7,600	31,150	237,363,000
13/09/2023	8,680	0.03 ▲	0.35	8,650	8,820	8,200	45,230	392,596,400
12/09/2023	8,650	0.18 ▲	2.08	8,470	8,780	8,450	33,660	291,159,000
11/09/2023	8,470	-0.43 ▼	-5.08	8,900	9,010	8,330	85,150	721,220,500
08/09/2023	8,900	-0.18 ▼	-2.02	9,080	9,170	8,850	57,870	515,043,000
07/09/2023	9,080	0.33 ▲	3.63	8,750	9,360	9,020	81,300	738,204,000
06/09/2023	8,750	0.57 ▲	6.51	8,180	8,750	8,190	89,220	780,675,000
05/09/2023	8,180	0.08 ▲	0.98	8,100	8,190	8,110	36,870	301,596,600
31/08/2023	8,100	-0.02 ▼	-0.25	8,120	8,190	8,090	38,490	311,769,000
30/08/2023	8,120	0.00 ■■	0.00	8,120	8,140	8,000	18,070	146,728,400
29/08/2023	8,120	-0.05 ▼	-0.62	8,170	8,200	8,000	29,820	242,138,400
28/08/2023	8,170	0.08 ▲	0.98	8,090	8,190	8,090	19,230	157,109,100
25/08/2023	8,090	-0.01 ▼	-0.12	8,100	8,180	8,000	34,940	282,664,600
24/08/2023	8,100	-0.01 ▼	-0.12	8,110	8,150	7,920	32,150	260,415,000
23/08/2023	8,110	0.46 ▲	5.67	7,650	8,180	7,640	55,070	446,617,700
22/08/2023	7,650	-0.05 ▼	-0.65	7,700	7,700	7,330	44,030	336,829,500
21/08/2023	7,700	0.04 ▲	0.52	7,660	7,700	7,400	22,820	175,714,000
18/08/2023	7,660	-0.57 ▼	-7.44	8,230	8,330	7,660	62,980	482,426,800
17/08/2023	8,230	-0.11 ▼	-1.34	8,340	8,350	8,200	21,760	179,084,800
16/08/2023	8,340	0.01 ▲	0.12	8,330	8,370	8,200	16,780	139,945,200
15/08/2023	8,330	-0.06 ▼	-0.72	8,390	8,420	8,000	29,710	247,484,300
14/08/2023	8,390	0.16 ▲	1.91	8,230	8,400	8,250	42,770	358,840,300
11/08/2023	8,230	0.01 ▲	0.12	8,220	8,350	8,050	40,990	337,347,700
10/08/2023	8,220	0.08 ▲	0.97	8,140	8,450	8,140	46,860	385,189,200
09/08/2023	8,140	0.06 ▲	0.74	8,080	8,140	7,920	29,190	237,606,600
08/08/2023	8,080	0.03 ▲	0.37	8,050	8,140	7,900	58,660	473,972,800
07/08/2023	8,050	0.00 ■■	0.00	8,050	8,180	7,910	50,120	403,466,000
04/08/2023	8,050	0.24 ▲	2.98	7,810	8,070	7,820	69,590	560,199,500
03/08/2023	7,810	0.11 ▲	1.41	7,700	7,900	7,640	64,420	503,120,200
02/08/2023	7,700	-0.01 ▼	-0.13	7,710	7,720	7,630	23,740	182,798,000
01/08/2023	7,710	-0.04 ▼	-0.52	7,750	7,790	7,700	51,390	396,216,900
31/07/2023	7,750	-0.08 ▼	-1.03	7,830	7,900	7,700	42,090	326,197,500
28/07/2023	7,830	0.06 ▲	0.77	7,770	7,920	7,770	89,770	702,899,100
27/07/2023	7,770	0.21 ▲	2.70	7,560	7,850	7,400	109,190	848,406,300
26/07/2023	7,560	-0.03 ▼	-0.40	7,590	7,650	7,490	30,560	231,033,600
25/07/2023	7,590	-0.08 ▼	-1.05	7,670	7,730	7,580	30,970	235,062,300
24/07/2023	7,670	0.07 ▲	0.91	7,600	7,790	7,600	39,830	305,496,100
21/07/2023	7,600	0.00 ■■	0.00	7,600	7,690	7,550	45,480	345,648,000
20/07/2023	7,600	-0.01 ▼	-0.13	7,610	7,720	7,500	16,020	121,752,000
19/07/2023	7,610	0.05 ▲	0.66	7,560	7,610	7,480	32,490	247,248,900
18/07/2023	7,560	-0.09 ▼	-1.19	7,650	7,770	7,420	32,040	242,222,400
17/07/2023	7,650	-0.10 ▼	-1.31	7,750	7,880	7,430	57,840	442,476,000
14/07/2023	7,750	-0.09 ▼	-1.16	7,840	7,910	7,640	38,640	299,460,000
13/07/2023	7,840	-0.11 ▼	-1.40	7,950	8,120	7,640	91,690	718,849,600
12/07/2023	7,950	0.04 ▲	0.50	7,910	8,170	7,800	48,630	386,608,500
11/07/2023	7,910	0.51 ▲	6.45	7,400	7,910	7,680	144,360	1,141,887,600
10/07/2023	7,400	0.20 ▲	2.70	7,200	7,450	7,150	41,780	309,172,000
07/07/2023	7,200	0.00 ■■	0.00	7,200	7,200	7,050	12,430	89,496,000
06/07/2023	7,200	-0.01 ▼	-0.14	7,210	7,230	7,100	17,150	123,480,000
05/07/2023	7,210	0.01 ▲	0.14	7,200	7,270	7,190	21,470	154,798,700
04/07/2023	7,200	0.08 ▲	1.11	7,120	7,200	7,120	15,310	110,232,000
03/07/2023	7,120	0.00 ■■	0.00	7,120	7,250	7,100	8,220	58,526,400
30/06/2023	7,120	-0.05 ▼	-0.70	7,170	7,190	7,120	10,770	76,682,400
29/06/2023	7,170	-0.07 ▼	-0.98	7,240	7,240	7,160	11,260	80,734,200
28/06/2023	7,240	0.00 ■■	0.00	7,240	7,280	7,200	15,120	109,468,800
27/06/2023	7,240	-0.01 ▼	-0.14	7,250	7,290	7,170	10,300	74,572,000
26/06/2023	7,250	-0.09 ▼	-1.24	7,340	7,290	7,150	14,220	103,095,000
23/06/2023	7,340	-0.02 ▼	-0.27	7,360	7,480	7,250	21,990	161,406,600
22/06/2023	7,360	0.08 ▲	1.09	7,280	7,400	7,290	26,410	194,377,600
21/06/2023	7,280	0.06 ▲	0.82	7,220	7,360	7,200	17,300	125,944,000
20/06/2023	7,220	0.11 ▲	1.52	7,110	7,290	7,150	13,350	96,387,000
19/06/2023	7,110	-0.16 ▼	-2.25	7,270	7,310	7,110	29,970	213,086,700
16/06/2023	7,270	-0.09 ▼	-1.24	7,360	7,500	7,270	32,490	236,202,300
15/06/2023	7,360	-0.02 ▼	-0.27	7,380	7,650	7,250	19,270	141,827,200
14/06/2023	7,380	-0.22 ▼	-2.98	7,600	7,670	7,380	27,320	201,621,600
13/06/2023	7,600	0.32 ▲	4.21	7,280	7,600	7,350	52,120	396,112,000
12/06/2023	7,280	0.05 ▲	0.69	7,230	7,340	7,190	24,460	178,068,800
09/06/2023	7,230	0.02 ▲	0.28	7,210	7,280	7,100	21,280	153,854,400
08/06/2023	7,210	-0.17 ▼	-2.36	7,380	7,400	7,200	20,320	146,507,200
07/06/2023	7,380	0.18 ▲	2.44	7,200	7,400	7,200	36,930	272,543,400
06/06/2023	7,200	0.03 ▲	0.42	7,170	7,200	7,160	15,620	112,464,000
05/06/2023	7,170	-0.05 ▼	-0.70	7,220	7,270	7,160	23,570	168,996,900
02/06/2023	7,220	-0.17 ▼	-2.35	7,390	7,460	7,170	48,990	353,707,800
01/06/2023	7,390	0.00 ■■	0.00	7,390	7,490	7,250	35,160	259,832,400
31/05/2023	7,390	0.14 ▲	1.89	7,250	7,700	7,250	38,230	282,519,700
30/05/2023	7,250	0.12 ▲	1.66	7,130	7,250	7,050	32,740	237,365,000
29/05/2023	7,130	-0.07 ▼	-0.98	7,200	7,450	7,130	47,460	338,389,800
26/05/2023	7,200	0.14 ▲	1.94	7,060	7,280	7,060	21,180	152,496,000
25/05/2023	7,060	0.01 ▲	0.14	7,050	7,140	6,850	24,850	175,441,000
24/05/2023	7,050	0.12 ▲	1.70	6,930	7,240	6,960	49,210	346,930,500
23/05/2023	6,930	0.43 ▲	6.20	6,500	6,940	6,480	57,890	401,177,700
22/05/2023	6,500	0.09 ▲	1.38	6,410	6,560	6,410	30,830	200,395,000
19/05/2023	6,410	-0.11 ▼	-1.72	6,520	6,620	6,370	20,140	129,097,400
18/05/2023	6,520	-0.04 ▼	-0.61	6,560	6,560	6,480	13,320	86,846,400
17/05/2023	6,560	-0.01 ▼	-0.15	6,570	6,640	6,400	27,980	183,548,800
16/05/2023	6,570	-0.11 ▼	-1.67	6,680	6,670	6,530	22,210	145,919,700
15/05/2023	6,680	0.13 ▲	1.95	6,550	6,800	6,550	34,160	228,188,800
12/05/2023	6,550	-0.05 ▼	-0.76	6,600	6,620	6,530	21,110	138,270,500
11/05/2023	6,600	0.06 ▲	0.91	6,540	6,650	6,540	39,960	263,736,000
10/05/2023	6,540	0.11 ▲	1.68	6,430	6,690	6,390	27,950	182,793,000
09/05/2023	6,430	-0.15 ▼	-2.33	6,580	6,700	6,400	27,890	179,332,700
08/05/2023	6,580	0.32 ▲	4.86	6,260	6,690	6,320	46,530	306,167,400
05/05/2023	6,260	-0.24 ▼	-3.83	6,500	6,500	6,240	43,310	271,120,600
04/05/2023	6,500	0.35 ▲	5.38	6,150	6,500	6,120	40,760	264,940,000
28/04/2023	6,150	0.06 ▲	0.98	6,090	6,250	6,030	20,960	128,904,000
27/04/2023	6,090	-0.02 ▼	-0.33	6,110	6,140	5,960	20,450	124,540,500
26/04/2023	6,110	0.01 ▲	0.16	6,100	6,150	5,810	41,230	251,915,300
25/04/2023	6,100	0.33 ▲	5.41	5,770	6,170	5,850	64,810	395,341,000
24/04/2023	5,770	0.37 ▲	6.41	5,400	5,770	5,400	59,470	343,141,900
21/04/2023	5,400	0.12 ▲	2.22	5,280	5,500	5,330	23,350	126,090,000
20/04/2023	5,280	0.04 ▲	0.76	5,240	5,310	5,240	5,090	26,875,200
19/04/2023	5,240	-0.06 ▼	-1.15	5,300	5,320	5,230	15,450	80,958,000
18/04/2023	5,300	0.03 ▲	0.57	5,270	5,370	5,250	8,260	43,778,000
17/04/2023	5,270	-0.14 ▼	-2.66	5,410	5,390	5,260	10,640	56,072,800
14/04/2023	5,410	-0.10 ▼	-1.85	5,510	5,590	5,400	13,130	71,033,300
13/04/2023	5,510	0.09 ▲	1.63	5,420	5,700	5,440	27,990	154,224,900
12/04/2023	5,420	0.04 ▲	0.74	5,380	5,480	5,380	15,280	82,817,600
11/04/2023	5,380	-0.03 ▼	-0.56	5,410	5,400	5,310	8,240	44,331,200
10/04/2023	5,410	-0.10 ▼	-1.85	5,510	5,600	5,260	21,820	118,046,200
07/04/2023	5,510	0.00 ■■	0.00	5,510	5,510	5,380	22,750	125,352,500
06/04/2023	5,510	0.00 ■■	0.00	5,510	5,720	5,510	38,700	213,237,000
05/04/2023	5,510	0.11 ▲	2.00	5,400	5,540	5,320	21,530	118,630,300
04/04/2023	5,400	0.09 ▲	1.67	5,310	5,400	5,310	9,550	51,570,000
03/04/2023	5,310	0.14 ▲	2.64	5,170	5,310	5,190	9,750	51,772,500
31/03/2023	5,170	-0.02 ▼	-0.39	5,190	5,200	5,160	5,900	30,503,000
30/03/2023	5,190	0.01 ▲	0.19	5,180	5,240	5,180	8,290	43,025,100
29/03/2023	5,180	-0.02 ▼	-0.39	5,200	5,200	5,170	2,180	11,292,400
28/03/2023	5,200	0.01 ▲	0.19	5,190	5,240	5,180	13,390	69,628,000
24/03/2023	5,200	-0.59 ▼	-11.35	5,790	5,240	5,150	4,370	22,724,000
22/03/2023	5,190	-0.01 ▼	-0.19	5,200	5,240	5,160	2,930	15,206,700
21/03/2023	5,200	0.00 ■■	0.00	5,200	5,200	5,130	3,470	18,044,000
20/03/2023	5,200	-0.01 ▼	-0.19	5,210	5,240	5,170	8,740	45,448,000
17/03/2023	5,210	0.01 ▲	0.19	5,200	5,260	5,170	4,580	23,861,800
16/03/2023	5,200	-0.10 ▼	-1.92	5,300	5,270	5,160	3,810	19,812,000
15/03/2023	5,300	0.14 ▲	2.64	5,160	5,300	5,170	10,530	55,809,000
14/03/2023	5,160	-0.08 ▼	-1.55	5,240	5,210	5,090	7,290	37,616,400
13/03/2023	5,240	0.01 ▲	0.19	5,230	5,250	5,190	7,130	37,361,200
10/03/2023	5,230	-0.04 ▼	-0.76	5,270	5,280	5,200	3,380	17,677,400
09/03/2023	5,270	0.08 ▲	1.52	5,190	5,270	5,170	5,600	29,512,000
08/03/2023	5,190	-0.01 ▼	-0.19	5,200	5,200	5,150	2,600	13,494,000
07/03/2023	5,200	-0.06 ▼	-1.15	5,260	5,250	5,100	5,050	26,260,000
06/03/2023	5,260	0.06 ▲	1.14	5,200	5,360	5,220	5,860	30,823,600
03/03/2023	5,200	0.02 ▲	0.38	5,180	5,210	5,140	4,730	24,596,000
02/03/2023	5,180	0.05 ▲	0.97	5,130	5,300	5,140	2,430	12,587,400
01/03/2023	5,130	-0.03 ▼	-0.58	5,160	5,240	5,130	5,260	26,983,800
28/02/2023	5,160	-0.07 ▼	-1.36	5,230	5,300	5,030	3,110	16,047,600
27/02/2023	5,230	-0.13 ▼	-2.49	5,360	5,440	5,230	2,570	13,441,100
24/02/2023	5,360	0.00 ■■	0.00	5,360	5,420	5,290	2,830	15,168,800
23/02/2023	5,360	-0.12 ▼	-2.24	5,480	5,470	5,200	10,460	56,065,600
22/02/2023	5,480	-0.13 ▼	-2.37	5,610	5,680	5,450	18,280	100,174,400
21/02/2023	5,610	-0.07 ▼	-1.25	5,680	5,750	5,580	14,560	81,681,600
20/02/2023	5,680	0.30 ▲	5.28	5,380	5,700	5,440	21,580	122,574,400
17/02/2023	5,380	0.03 ▲	0.56	5,350	5,420	5,300	6,580	35,400,400
16/02/2023	5,350	0.05 ▲	0.93	5,300	5,380	5,230	2,480	13,268,000
15/02/2023	5,300	0.07 ▲	1.32	5,230	5,390	5,120	3,740	19,822,000
14/02/2023	5,230	0.02 ▲	0.38	5,210	5,440	5,130	2,870	15,010,100
13/02/2023	5,210	-0.19 ▼	-3.65	5,400	5,320	5,110	3,590	18,703,900
10/02/2023	5,400	-0.05 ▼	-0.93	5,450	5,450	5,350	3,850	20,790,000
09/02/2023	5,450	-0.01 ▼	-0.18	5,460	5,490	5,400	5,580	30,411,000
08/02/2023	5,460	0.00 ■■	0.00	5,460	5,540	5,400	4,510	24,624,600
07/02/2023	5,460	-0.13 ▼	-2.38	5,590	5,630	5,450	5,080	27,736,800
06/02/2023	5,590	0.09 ▲	1.61	5,500	5,620	5,410	9,800	54,782,000
03/02/2023	5,500	0.02 ▲	0.36	5,480	5,570	5,460	3,900	21,450,000
02/02/2023	5,480	-0.03 ▼	-0.55	5,510	5,540	5,450	5,440	29,811,200
01/02/2023	5,510	-0.15 ▼	-2.72	5,660	5,750	5,510	15,520	85,515,200
31/01/2023	5,660	-0.04 ▼	-0.71	5,700	5,700	5,570	10,970	62,090,200
30/01/2023	5,700	0.24 ▲	4.21	5,460	5,750	5,450	15,020	85,614,000
27/01/2023	5,460	0.15 ▲	2.75	5,310	5,600	5,350	11,010	60,114,600
19/01/2023	5,310	0.11 ▲	2.07	5,200	5,340	5,220	8,240	43,754,400
18/01/2023	5,200	0.10 ▲	1.92	5,100	5,250	5,110	10,250	53,300,000
17/01/2023	5,100	0.05 ▲	0.98	5,050	5,180	4,940	8,200	41,820,000
16/01/2023	5,050	-0.07 ▼	-1.39	5,120	5,160	5,030	4,390	22,169,500
13/01/2023	5,120	0.00 ■■	0.00	5,120	5,180	5,050	4,100	20,992,000
12/01/2023	5,120	-0.01 ▼	-0.20	5,130	5,200	5,010	4,990	25,548,800
11/01/2023	5,130	-0.02 ▼	-0.39	5,150	5,200	5,130	5,820	29,856,600
10/01/2023	5,150	-0.05 ▼	-0.97	5,200	5,250	5,140	2,070	10,660,500
09/01/2023	5,200	0.00 ■■	0.00	5,200	5,250	5,150	5,210	27,092,000
06/01/2023	5,200	-0.02 ▼	-0.38	5,220	5,290	5,200	5,480	28,496,000
05/01/2023	5,220	-0.08 ▼	-1.53	5,300	5,480	5,220	8,270	43,169,400
04/01/2023	5,300	-0.02 ▼	-0.38	5,320	5,380	5,290	6,570	34,821,000
03/01/2023	5,320	0.12 ▲	2.26	5,200	5,380	5,200	13,920	74,054,400
30/12/2022	5,200	0.03 ▲	0.58	5,170	5,200	5,150	4,400	22,880,000
29/12/2022	5,170	-0.06 ▼	-1.16	5,230	5,300	5,170	2,480	12,821,600
28/12/2022	5,230	0.01 ▲	0.19	5,220	5,320	5,210	6,090	31,850,700
27/12/2022	5,220	0.10 ▲	1.92	5,120	5,370	5,120	2,850	14,877,000
26/12/2022	5,120	-0.38 ▼	-7.42	5,500	5,570	5,120	4,950	25,344,000
23/12/2022	5,500	-0.08 ▼	-1.45	5,580	5,600	5,400	3,520	19,360,000
22/12/2022	5,580	0.07 ▲	1.25	5,510	5,740	5,500	4,620	25,779,600
21/12/2022	5,510	-0.27 ▼	-4.90	5,780	5,780	5,380	8,290	45,677,900
20/12/2022	5,780	-0.17 ▼	-2.94	5,950	5,950	5,620	11,380	65,776,400
19/12/2022	5,950	0.18 ▲	3.03	5,770	6,040	5,770	27,060	161,007,000
15/12/2022	5,770	-0.06 ▼	-1.04	5,830	5,850	5,690	8,290	47,833,300
14/12/2022	5,830	-0.02 ▼	-0.34	5,850	5,950	5,770	4,490	26,176,700
13/12/2022	5,850	0.06 ▲	1.03	5,790	5,850	5,610	8,260	48,321,000
12/12/2022	5,790	0.13 ▲	2.25	5,660	5,850	5,660	10,170	58,884,300
09/12/2022	5,660	0.01 ▲	0.18	5,650	5,810	5,420	6,400	36,224,000
08/12/2022	5,650	0.04 ▲	0.71	5,610	5,900	5,620	9,370	52,940,500
07/12/2022	5,610	-0.41 ▼	-7.31	6,020	5,990	5,610	18,830	105,636,300
06/12/2022	6,020	-0.27 ▼	-4.49	6,290	6,300	6,020	12,860	77,417,200
05/12/2022	6,290	0.10 ▲	1.59	6,190	6,390	6,010	40,470	254,556,300
02/12/2022	6,190	0.21 ▲	3.39	5,980	6,190	5,860	13,320	82,450,800
01/12/2022	5,980	0.13 ▲	2.17	5,850	6,200	5,860	28,680	171,506,400
30/11/2022	5,850	-0.01 ▼	-0.17	5,860	5,870	5,640	14,470	84,649,500
29/11/2022	5,860	0.12 ▲	2.05	5,740	6,000	5,740	9,050	53,033,000
28/11/2022	5,740	0.28 ▲	4.88	5,460	5,750	5,550	11,370	65,263,800
25/11/2022	5,460	0.17 ▲	3.11	5,290	5,460	5,300	3,100	16,926,000
24/11/2022	5,290	-0.03 ▼	-0.57	5,320	5,300	5,180	4,190	22,165,100
23/11/2022	5,320	-0.18 ▼	-3.38	5,500	5,500	5,250	6,810	36,229,200
22/11/2022	5,500	0.10 ▲	1.82	5,400	5,700	5,450	12,790	70,345,000
21/11/2022	5,400	0.30 ▲	5.56	5,100	5,450	5,000	9,330	50,382,000
18/11/2022	5,100	0.28 ▲	5.49	4,820	5,100	4,610	14,660	74,766,000
17/11/2022	4,820	0.31 ▲	6.43	4,510	4,820	4,550	10,350	49,887,000
16/11/2022	4,510	0.29 ▲	6.43	4,220	4,510	3,930	18,270	82,397,700
15/11/2022	4,220	-0.31 ▼	-7.35	4,530	4,700	4,220	8,520	35,954,400
14/11/2022	4,530	-0.32 ▼	-7.06	4,850	4,700	4,530	7,710	34,926,300
12/11/2022	4,850	-0.05 ▼	-1.03	4,900	5,000	4,800	3,910	18,963,500
11/11/2022	4,850	-0.05 ▼	-1.03	4,900	5,000	4,800	3,910	18,963,500
10/11/2022	4,900	-0.20 ▼	-4.08	5,100	5,450	4,900	16,380	80,262,000
09/11/2022	5,100	0.32 ▲	6.27	4,780	5,110	4,670	17,720	90,372,000
08/11/2022	4,780	-0.16 ▼	-3.35	4,940	4,950	4,600	18,640	89,099,200
07/11/2022	4,940	-0.37 ▼	-7.49	5,310	5,350	4,940	10,700	52,858,000
04/11/2022	5,310	-0.16 ▼	-3.01	5,470	5,550	5,250	8,510	45,188,100
03/11/2022	5,470	-0.18 ▼	-3.29	5,650	5,860	5,400	8,610	47,096,700
02/11/2022	5,650	-0.07 ▼	-1.24	5,720	5,900	5,650	4,270	24,125,500
01/11/2022	5,720	-0.12 ▼	-2.10	5,840	6,000	5,720	4,990	28,542,800
31/10/2022	5,840	-0.05 ▼	-0.86	5,890	6,050	5,760	3,950	23,068,000
28/10/2022	5,890	0.21 ▲	3.57	5,680	6,050	5,800	6,040	35,575,600
27/10/2022	5,680	0.23 ▲	4.05	5,450	5,800	5,450	4,890	27,775,200
26/10/2022	5,450	0.00 ■■	0.00	5,450	5,820	5,420	4,710	25,669,500
25/10/2022	5,450	-0.34 ▼	-6.24	5,790	6,000	5,390	15,550	84,747,500
24/10/2022	5,790	-0.43 ▼	-7.43	6,220	6,350	5,790	18,970	109,836,300
21/10/2022	6,220	-0.38 ▼	-6.11	6,600	6,710	6,220	5,490	34,147,800
20/10/2022	6,600	-0.23 ▼	-3.48	6,830	6,810	6,600	2,960	19,536,000
19/10/2022	6,830	0.01 ▲	0.15	6,820	0	0	4,850	33,125,500
18/10/2022	6,820	0.44 ▲	6.45	6,380	6,820	6,400	10,300	70,246,000
17/10/2022	6,380	0.03 ▲	0.47	6,350	6,480	6,350	4,400	28,072,000
16/10/2022	6,350	0.06 ▲	0.94	6,290	6,700	6,290	22,600	143,510,000
14/10/2022	6,350	0.06 ▲	0.94	6,290	6,700	6,290	22,600	143,510,000
13/10/2022	6,290	0.09 ▲	1.43	6,200	6,350	6,140	5,460	34,343,400
12/10/2022	6,200	-0.19 ▼	-3.06	6,390	6,490	6,030	12,320	76,384,000
11/10/2022	6,390	-0.48 ▼	-7.51	6,870	6,880	6,390	3,440	21,981,600
07/10/2022	6,650	-0.45 ▼	-6.77	7,100	7,080	6,620	9,240	61,446,000
06/10/2022	7,100	-0.14 ▼	-1.97	7,240	7,280	6,900	7,230	51,333,000
05/10/2022	7,240	0.19 ▲	2.62	7,050	7,260	7,050	11,920	86,300,800
04/10/2022	7,050	-0.24 ▼	-3.40	7,290	7,500	6,800	17,670	124,573,500
03/10/2022	7,290	-0.54 ▼	-7.41	7,830	7,800	7,290	10,210	74,430,900
02/10/2022	7,830	-0.33 ▼	-4.21	8,160	8,150	7,590	13,330	104,373,900
30/09/2022	7,830	-0.33 ▼	-4.21	8,160	8,150	7,590	13,330	104,373,900
29/09/2022	8,160	-0.01 ▼	-0.12	8,170	8,290	7,600	8,350	68,136,000
28/09/2022	8,170	-0.03 ▼	-0.37	8,200	8,310	8,000	5,740	46,895,800
27/09/2022	8,200	0.03 ▲	0.37	8,170	8,470	8,150	5,340	43,788,000
26/09/2022	8,170	-0.32 ▼	-3.92	8,490	8,550	8,080	11,180	91,340,600
23/09/2022	8,490	0.01 ▲	0.12	8,480	8,600	8,470	4,440	37,695,600
22/09/2022	8,480	0.01 ▲	0.12	8,470	8,600	8,360	2,030	17,214,400
21/09/2022	8,470	-0.03 ▼	-0.35	8,500	8,500	8,400	2,190	18,549,300
20/09/2022	8,500	0.00 ■■	0.00	8,500	8,650	8,400	3,240	27,540,000
19/09/2022	8,500	-0.40 ▼	-4.71	8,900	9,000	8,300	11,000	93,500,000
16/09/2022	8,900	-0.20 ▼	-2.25	9,100	9,110	8,900	3,470	30,883,000
15/09/2022	9,100	0.25 ▲	2.75	8,850	9,440	8,850	6,110	55,601,000
14/09/2022	8,850	-0.15 ▼	-1.69	9,000	8,940	8,820	8,010	70,888,500
13/09/2022	9,000	-0.07 ▼	-0.78	9,070	9,100	9,000	4,740	42,660,000
12/09/2022	9,070	-0.12 ▼	-1.32	9,190	9,200	9,050	7,020	63,671,400
09/09/2022	9,050	-0.14 ▼	-1.55	9,190	9,210	8,940	7,910	71,585,500
08/09/2022	9,190	-0.01 ▼	-0.11	9,200	9,300	9,060	6,230	57,253,700
07/09/2022	9,200	-0.18 ▼	-1.96	9,380	9,430	9,200	6,350	58,420,000
06/09/2022	9,380	-0.02 ▼	-0.21	9,400	9,580	9,300	16,320	153,081,600
05/09/2022	9,400	-0.14 ▼	-1.49	9,540	9,550	9,400	6,190	58,186,000
04/09/2022	9,540	0.06 ▲	0.63	9,480	9,600	9,350	8,140	77,655,600
02/09/2022	9,540	0.06 ▲	0.63	9,480	9,600	9,350	8,140	77,655,600
01/09/2022	9,540	0.06 ▲	0.63	9,480	9,600	9,350	8,140	77,655,600
31/08/2022	9,540	0.06 ▲	0.63	9,480	9,600	9,350	8,140	77,655,600
30/08/2022	9,480	-0.02 ▼	-0.21	9,500	9,690	9,480	8,750	82,950,000
29/08/2022	9,500	-0.20 ▼	-2.11	9,700	9,660	9,300	12,770	121,315,000
28/08/2022	9,700	-0.30 ▼	-3.09	10,000	10,050	9,700	14,060	136,382,000
26/08/2022	9,700	-0.30 ▼	-3.09	10,000	10,050	9,700	14,060	136,382,000
25/08/2022	10,000	-0.05 ▼	-0.50	10,050	10,050	9,900	12,610	126,100,000
24/08/2022	10,050	0.15 ▲	1.49	9,900	10,050	9,840	15,780	158,589,000
23/08/2022	9,900	0.39 ▲	3.94	9,510	9,980	9,300	11,560	114,444,000
22/08/2022	9,510	-0.30 ▼	-3.15	9,810	9,800	9,510	19,440	184,874,400
21/08/2022	9,810	-0.10 ▼	-1.02	9,910	9,990	9,810	8,100	79,461,000
19/08/2022	9,810	-0.10 ▼	-1.02	9,910	9,990	9,810	8,100	79,461,000
18/08/2022	9,910	-0.14 ▼	-1.41	10,050	10,100	9,910	12,000	118,920,000
17/08/2022	10,050	0.09 ▲	0.90	9,960	10,450	9,950	29,030	291,751,500
16/08/2022	9,960	-0.14 ▼	-1.41	10,100	10,100	9,960	11,660	116,133,600
15/08/2022	10,100	0.10 ▲	0.99	10,000	10,100	9,860	18,690	188,769,000
12/08/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,800	11,380	113,800,000
11/08/2022	10,000	-0.05 ▼	-0.50	10,050	10,200	9,800	33,190	331,900,000
10/08/2022	10,050	-0.10 ▼	-1.00	10,150	10,150	9,980	17,500	175,875,000
09/08/2022	10,150	0.10 ▲	0.99	10,050	10,200	10,000	16,060	163,009,000
08/08/2022	10,050	0.43 ▲	4.28	9,620	10,050	9,620	64,250	645,712,500
07/08/2022	9,620	0.02 ▲	0.21	9,600	9,650	9,500	12,460	119,865,200
05/08/2022	9,620	0.02 ▲	0.21	9,600	9,650	9,500	12,460	119,865,200
04/08/2022	9,600	-0.10 ▼	-1.04	9,700	9,750	9,570	7,890	75,744,000
03/08/2022	9,700	-0.01 ▼	-0.10	9,710	9,790	9,600	12,510	121,347,000
02/08/2022	9,710	0.32 ▲	3.30	9,390	9,800	9,400	23,230	225,563,300
01/08/2022	9,390	0.11 ▲	1.17	9,280	9,410	9,280	9,470	88,923,300
31/07/2022	9,280	-0.04 ▼	-0.43	9,320	9,450	9,280	6,380	59,206,400
29/07/2022	9,280	-0.04 ▼	-0.43	9,320	9,450	9,280	6,380	59,206,400
28/07/2022	9,320	0.23 ▲	2.47	9,090	9,400	9,100	8,900	82,948,000
27/07/2022	9,090	0.07 ▲	0.77	9,020	9,140	8,960	2,820	25,633,800
26/07/2022	9,020	-0.03 ▼	-0.33	9,050	9,100	9,020	4,890	44,107,800
25/07/2022	9,050	-0.26 ▼	-2.87	9,310	9,390	9,020	8,200	74,210,000
24/07/2022	9,310	-0.10 ▼	-1.07	9,410	9,400	9,310	6,550	60,980,500
22/07/2022	9,310	-0.10 ▼	-1.07	9,410	9,400	9,310	6,550	60,980,500
21/07/2022	9,410	-0.05 ▼	-0.53	9,460	9,500	9,380	4,580	43,097,800
20/07/2022	9,460	0.06 ▲	0.63	9,400	9,510	9,400	13,360	126,385,600
19/07/2022	9,400	-0.03 ▼	-0.32	9,430	9,460	9,320	5,650	53,110,000
18/07/2022	9,430	0.14 ▲	1.48	9,290	9,480	9,330	8,540	80,532,200
17/07/2022	9,390	0.10 ▲	1.06	9,290	9,790	9,290	10,280	96,529,200
15/07/2022	9,390	0.10 ▲	1.06	9,290	9,790	9,290	10,280	96,529,200
14/07/2022	9,290	0.19 ▲	2.05	9,100	9,340	9,260	5,930	55,089,700
13/07/2022	10,200	0.00 ■■	0.00	10,200	10,400	10,100	17,120	174,624,000
12/07/2022	10,200	0.37 ▲	3.63	9,830	10,250	9,850	12,240	124,848,000
11/07/2022	9,830	-0.02 ▼	-0.20	9,850	10,000	9,830	7,960	78,246,800
10/07/2022	9,850	0.37 ▲	3.76	9,480	10,000	9,700	8,440	83,134,000
08/07/2022	9,850	0.37 ▲	3.76	9,480	10,000	9,700	8,440	83,134,000
07/07/2022	9,480	0.07 ▲	0.74	9,410	9,790	9,350	4,000	37,920,000
06/07/2022	9,410	-0.14 ▼	-1.49	9,550	9,600	9,410	5,700	53,637,000
05/07/2022	9,550	-0.27 ▼	-2.83	9,820	9,800	9,550	11,210	107,055,500
04/07/2022	9,820	-0.04 ▼	-0.41	9,860	9,990	9,650	12,990	127,561,800
03/07/2022	9,860	-0.19 ▼	-1.93	10,050	10,050	9,600	6,830	67,343,800
01/07/2022	9,860	-0.19 ▼	-1.93	10,050	10,050	9,600	6,830	67,343,800
30/06/2022	10,050	-0.45 ▼	-4.48	10,500	10,600	9,770	24,050	241,702,500
29/06/2022	10,500	0.00 ■■	0.00	10,500	10,500	10,150	9,540	100,170,000
28/06/2022	10,500	0.20 ▲	1.90	10,300	10,500	10,100	12,790	134,295,000
27/06/2022	10,300	0.59 ▲	5.73	9,710	10,350	9,450	39,420	406,026,000
24/06/2022	9,710	-0.14 ▼	-1.44	9,850	9,880	9,590	19,940	193,617,400
23/06/2022	9,850	0.64 ▲	6.50	9,210	9,850	9,140	27,590	271,761,500
22/06/2022	9,210	0.60 ▲	6.51	8,610	9,210	8,650	91,560	843,267,600
21/06/2022	8,610	0.56 ▲	6.50	8,050	8,610	7,500	67,600	582,036,000
20/06/2022	8,050	-0.60 ▼	-7.45	8,650	8,500	8,050	20,450	164,622,500
17/06/2022	8,650	-0.28 ▼	-3.24	8,930	8,930	8,390	21,810	188,656,500
16/06/2022	8,930	0.01 ▲	0.11	8,920	9,290	8,760	22,550	201,371,500
15/06/2022	8,920	-0.54 ▼	-6.05	9,460	9,700	8,800	20,770	185,268,400
14/06/2022	9,460	-0.12 ▼	-1.27	9,580	9,580	9,090	15,600	147,576,000
13/06/2022	9,580	-0.72 ▼	-7.52	10,300	10,050	9,580	25,440	243,715,200
12/06/2022	10,300	0.00 ■■	0.00	10,300	10,300	10,150	9,100	93,730,000
10/06/2022	10,300	0.00 ■■	0.00	10,300	10,300	10,150	9,100	93,730,000
09/06/2022	10,300	0.05 ▲	0.49	10,250	10,400	10,200	12,330	126,999,000
08/06/2022	10,250	0.25 ▲	2.44	10,000	10,250	9,930	27,180	278,595,000
07/06/2022	10,000	-0.10 ▼	-1.00	10,100	10,150	9,890	12,880	128,800,000
06/06/2022	10,100	-0.05 ▼	-0.50	10,150	10,350	10,050	9,950	100,495,000
05/06/2022	10,150	-0.20 ▼	-1.97	10,350	10,500	10,000	11,780	119,567,000
03/06/2022	10,150	-0.20 ▼	-1.97	10,350	10,500	10,000	11,780	119,567,000
02/06/2022	10,350	-0.35 ▼	-3.38	10,700	10,800	10,350	10,490	108,571,500
01/06/2022	10,700	-0.20 ▼	-1.87	10,900	10,950	10,450	17,470	186,929,000
31/05/2022	10,900	-0.05 ▼	-0.46	10,950	11,050	10,750	15,310	166,879,000
30/05/2022	10,950	0.20 ▲	1.83	10,750	10,950	10,500	18,160	198,852,000
29/05/2022	10,750	0.25 ▲	2.33	10,500	10,850	10,500	27,270	293,152,500
27/05/2022	10,750	0.25 ▲	2.33	10,500	10,850	10,500	27,270	293,152,500
26/05/2022	10,500	0.05 ▲	0.48	10,450	10,600	10,400	20,600	216,300,000
25/05/2022	10,450	0.47 ▲	4.50	9,980	10,500	10,000	27,070	282,881,500
24/05/2022	9,980	0.00 ■■	0.00	9,980	10,150	9,900	10,570	105,488,600
23/05/2022	9,980	-0.27 ▼	-2.71	10,250	10,350	9,900	17,820	177,843,600
22/05/2022	10,250	0.10 ▲	0.98	10,150	10,400	10,000	23,170	237,492,500
20/05/2022	10,250	0.10 ▲	0.98	10,150	10,400	10,000	23,170	237,492,500
19/05/2022	10,150	-0.10 ▼	-0.99	10,250	10,250	9,800	19,530	198,229,500
18/05/2022	10,250	0.00 ■■	0.00	10,250	10,500	10,150	16,500	169,125,000
17/05/2022	10,250	0.65 ▲	6.34	9,600	10,250	9,600	17,950	183,987,500
16/05/2022	9,600	0.20 ▲	2.08	9,400	10,050	9,400	15,880	152,448,000
13/05/2022	9,400	-0.70 ▼	-7.45	10,100	10,400	9,400	29,830	280,402,000
12/05/2022	10,100	-0.45 ▼	-4.46	10,550	10,700	10,000	21,430	216,443,000
11/05/2022	10,550	0.65 ▲	6.16	9,900	10,550	10,000	34,790	367,034,500
10/05/2022	9,900	-0.65 ▼	-6.57	10,550	10,350	9,820	21,450	212,355,000
09/05/2022	10,550	-0.75 ▼	-7.11	11,300	11,000	10,550	20,690	218,279,500
29/04/2022	12,100	0.05 ▲	0.41	12,050	12,200	11,800	22,070	267,047,000
28/04/2022	12,050	0.00 ■■	0.00	12,050	12,300	11,900	17,280	208,224,000
27/04/2022	12,050	0.25 ▲	2.07	11,800	12,100	11,550	19,150	230,757,500
26/04/2022	11,800	0.70 ▲	5.93	11,100	11,800	10,600	31,800	375,240,000
25/04/2022	11,100	-0.50 ▼	-4.50	11,600	12,050	11,000	27,480	305,028,000
23/04/2022	11,600	0.15 ▲	1.29	11,450	12,150	11,450	42,990	498,684,000
22/04/2022	11,600	0.15 ▲	1.29	11,450	12,150	11,450	42,990	498,684,000
21/04/2022	11,450	-0.75 ▼	-6.55	12,200	12,100	11,350	56,440	646,238,000
20/04/2022	12,200	-0.90 ▼	-7.38	13,100	13,200	12,200	37,490	457,378,000
19/04/2022	13,100	-0.40 ▼	-3.05	13,500	13,850	13,100	32,920	431,252,000
18/04/2022	13,500	-0.95 ▼	-7.04	14,450	14,200	13,450	64,750	874,125,000
16/04/2022	14,450	-0.40 ▼	-2.77	14,850	14,900	14,200	19,350	279,607,500
15/04/2022	14,450	-0.40 ▼	-2.77	14,850	14,900	14,200	19,350	279,607,500
14/04/2022	14,850	-0.20 ▼	-1.35	15,050	15,300	14,000	17,490	259,726,500
13/04/2022	15,050	0.45 ▲	2.99	14,600	15,150	14,150	35,700	537,285,000
12/04/2022	14,600	-0.75 ▼	-5.14	15,350	15,350	14,550	41,470	605,462,000
08/04/2022	15,350	-0.35 ▼	-2.28	15,700	15,700	15,100	53,940	827,979,000
07/04/2022	15,700	-0.25 ▼	-1.59	15,950	16,000	15,600	31,000	486,700,000
06/04/2022	15,950	-0.05 ▼	-0.31	16,000	15,950	15,500	54,380	867,361,000
05/04/2022	16,000	0.15 ▲	0.94	15,850	16,200	15,700	43,470	695,520,000
04/04/2022	15,850	-0.05 ▼	-0.32	15,900	16,100	15,750	32,550	515,917,500
01/04/2022	15,900	0.15 ▲	0.94	15,750	16,000	15,500	33,170	527,403,000
31/03/2022	15,750	-0.30 ▼	-1.90	16,050	16,250	15,650	56,430	888,772,500
30/03/2022	16,050	-0.65 ▼	-4.05	16,700	16,700	16,000	51,930	833,476,500
29/03/2022	16,700	0.45 ▲	2.69	16,250	16,700	16,250	56,860	949,562,000
28/03/2022	16,250	-0.50 ▼	-3.08	16,750	16,600	16,050	52,000	845,000,000
25/03/2022	16,750	0.35 ▲	2.09	16,400	16,800	16,400	76,000	1,273,000,000
24/03/2022	16,400	0.15 ▲	0.91	16,250	16,500	16,000	54,390	891,996,000
23/03/2022	16,250	-0.35 ▼	-2.15	16,600	16,700	16,250	68,860	1,118,975,000
22/03/2022	16,600	-0.20 ▼	-1.20	16,800	16,950	16,550	57,460	953,836,000
21/03/2022	16,800	0.35 ▲	2.08	16,450	16,900	16,550	119,770	2,012,136,000
18/03/2022	16,450	0.45 ▲	2.74	16,000	16,450	16,000	56,920	936,334,000
17/03/2022	16,000	0.00 ■■	0.00	16,000	16,250	15,950	43,910	702,560,000
16/03/2022	16,000	-0.05 ▼	-0.31	16,050	16,300	15,950	29,090	465,440,000
15/03/2022	16,050	0.45 ▲	2.80	15,600	16,050	15,350	36,700	589,035,000
14/03/2022	15,600	-0.30 ▼	-1.92	15,900	15,900	15,150	70,190	1,094,964,000
11/03/2022	15,900	-0.50 ▼	-3.14	16,400	16,350	15,850	59,520	946,368,000
10/03/2022	16,400	0.15 ▲	0.91	16,250	16,700	16,300	53,790	882,156,000
09/03/2022	16,250	0.05 ▲	0.31	16,200	16,400	15,400	100,660	1,635,725,000
08/03/2022	16,200	-0.20 ▼	-1.23	16,400	16,550	16,150	74,390	1,205,118,000
07/03/2022	16,400	-0.60 ▼	-3.66	17,000	16,950	16,100	84,550	1,386,620,000
06/03/2022	17,000	-0.10 ▼	-0.59	17,100	17,200	16,550	75,300	1,280,100,000
04/03/2022	17,000	-0.10 ▼	-0.59	17,100	17,200	16,550	75,300	1,280,100,000
03/03/2022	17,100	0.50 ▲	2.92	16,600	17,300	16,900	124,650	2,131,515,000
02/03/2022	16,600	1.05 ▲	6.33	15,550	16,600	15,600	194,050	3,221,230,000
01/03/2022	15,550	0.40 ▲	2.57	15,150	15,650	15,150	49,380	767,859,000
28/02/2022	15,150	-0.15 ▼	-0.99	15,300	15,400	15,100	42,190	639,178,500
26/02/2022	15,300	0.20 ▲	1.31	15,100	15,450	15,150	35,980	550,494,000
25/02/2022	15,300	0.20 ▲	1.31	15,100	15,450	15,150	35,980	550,494,000
24/02/2022	15,100	-0.55 ▼	-3.64	15,650	15,750	14,600	104,140	1,572,514,000
23/02/2022	15,650	0.10 ▲	0.64	15,550	15,800	15,400	45,440	711,136,000
22/02/2022	15,550	-0.45 ▼	-2.89	16,000	15,900	15,300	40,900	635,995,000
21/02/2022	16,000	0.10 ▲	0.63	15,900	16,200	15,900	51,300	820,800,000
20/02/2022	15,900	0.40 ▲	2.52	15,500	15,950	15,300	45,390	721,701,000
18/02/2022	15,900	0.40 ▲	2.52	15,500	15,950	15,300	45,390	721,701,000
17/02/2022	15,500	0.00 ■■	0.00	15,500	15,700	15,350	35,420	549,010,000
16/02/2022	15,500	0.50 ▲	3.23	15,000	15,700	15,050	33,410	517,855,000
15/02/2022	15,000	0.00 ■■	0.00	15,000	15,000	14,800	26,260	393,900,000
14/02/2022	15,000	-0.15 ▼	-1.00	15,150	15,000	14,800	25,500	382,500,000
11/02/2022	15,150	-0.05 ▼	-0.33	15,200	15,200	15,000	17,580	266,337,000
10/02/2022	15,200	0.00 ■■	0.00	15,200	15,500	15,100	27,570	419,064,000
09/02/2022	15,200	0.25 ▲	1.64	14,950	15,350	14,500	30,500	463,600,000
08/02/2022	14,950	0.30 ▲	2.01	14,650	15,400	14,700	31,320	468,234,000
07/02/2022	14,650	0.95 ▲	6.48	13,700	14,650	14,000	19,700	288,605,000
01/02/2022	13,700	-0.50 ▼	-3.65	14,200	14,500	13,250	50,040	685,548,000
31/01/2022	13,700	-0.50 ▼	-3.65	14,200	14,500	13,250	50,040	685,548,000
28/01/2022	13,700	-0.50 ▼	-3.65	14,200	14,500	13,250	50,040	685,548,000
27/01/2022	14,200	-0.40 ▼	-2.82	14,600	14,600	14,000	26,540	376,868,000
26/01/2022	14,600	-0.30 ▼	-2.05	14,900	15,400	14,600	26,710	389,966,000
25/01/2022	14,900	0.10 ▲	0.67	14,800	15,100	14,400	28,080	418,392,000
24/01/2022	14,800	-1.10 ▼	-7.43	15,900	15,600	14,800	55,450	820,660,000
21/01/2022	15,900	-0.20 ▼	-1.26	16,100	16,300	15,600	39,120	622,008,000
20/01/2022	16,200	0.80 ▲	4.94	15,400	16,300	15,400	49,140	796,068,000
19/01/2022	15,400	1.00 ▲	6.49	14,400	15,400	14,250	54,820	844,228,000
18/01/2022	14,800	-0.35 ▼	-2.36	15,150	15,150	14,500	46,370	686,276,000
17/01/2022	15,650	-0.60 ▼	-3.83	16,250	16,700	15,600	28,500	446,025,000
16/01/2022	16,250	0.55 ▲	3.38	15,700	16,500	14,750	80,010	1,300,162,500
14/01/2022	16,250	0.55 ▲	3.38	15,700	16,500	14,750	80,010	1,300,162,500
13/01/2022	15,700	-1.15 ▼	-7.32	16,850	17,000	15,700	158,370	2,486,409,000
12/01/2022	16,850	-1.15 ▼	-6.82	18,000	17,850	16,750	175,100	2,950,435,000
11/01/2022	18,000	-0.30 ▼	-1.67	18,300	18,500	17,600	119,230	2,146,140,000
10/01/2022	18,300	-1.00 ▼	-5.46	19,300	19,400	18,300	189,020	3,459,066,000
09/01/2022	19,300	0.60 ▲	3.11	18,700	19,500	18,800	168,290	3,247,997,000
07/01/2022	19,300	0.60 ▲	3.11	18,700	19,500	18,800	168,290	3,247,997,000
06/01/2022	18,700	0.45 ▲	2.41	18,250	18,800	17,950	147,950	2,766,665,000
05/01/2022	18,250	0.00 ■■	0.00	17,850	18,850	17,500	139,130	2,539,122,500
04/01/2022	17,850	0.00 ■■	0.00	17,400	18,500	17,400	77,650	1,386,052,500
03/01/2022	16,950	-0.75 ▼	-4.42	17,700	18,000	16,800	81,350	1,378,882,500
31/12/2021	17,400	-0.65 ▼	-3.74	18,050	18,000	17,150	159,500	2,775,300,000
30/12/2021	18,050	-0.30 ▼	-1.66	18,350	18,500	18,000	102,690	1,853,554,500
29/12/2021	18,350	-0.60 ▼	-3.27	18,950	19,450	18,200	112,230	2,059,420,500
23/12/2021	19,250	1.25 ▲	6.49	18,000	19,250	18,050	272,190	5,239,657,500
22/12/2021	19,250	1.25 ▲	6.49	18,000	19,250	18,050	272,190	5,239,657,500
21/12/2021	18,000	0.25 ▲	1.39	17,750	18,400	17,400	113,020	2,034,360,000
20/12/2021	17,750	-0.45 ▼	-2.54	18,200	18,600	17,700	121,330	2,153,607,500
19/12/2021	18,200	-0.55 ▼	-3.02	18,750	19,200	18,150	127,180	2,314,676,000
17/12/2021	18,200	-0.55 ▼	-3.02	18,750	19,200	18,150	127,180	2,314,676,000
16/12/2021	18,750	0.50 ▲	2.67	18,250	18,800	17,850	145,470	2,727,562,500
15/12/2021	18,250	0.20 ▲	1.10	18,050	18,850	18,050	104,970	1,915,702,500
14/12/2021	18,050	-0.10 ▼	-0.55	18,150	18,650	17,850	112,270	2,026,473,500
13/12/2021	18,150	1.15 ▲	6.34	17,000	18,150	17,200	138,120	2,506,878,000
12/12/2021	17,000	-0.30 ▼	-1.76	17,300	17,350	16,950	56,050	952,850,000
10/12/2021	17,000	-0.30 ▼	-1.76	17,300	17,350	16,950	56,050	952,850,000
09/12/2021	17,300	0.50 ▲	2.89	16,800	17,300	16,600	60,960	1,054,608,000
08/12/2021	16,800	-0.10 ▼	-0.60	16,900	17,400	16,800	47,740	802,032,000
07/12/2021	16,900	0.75 ▲	4.44	16,150	16,950	16,100	63,690	1,076,361,000
06/12/2021	16,150	-0.80 ▼	-4.95	16,950	16,800	16,150	60,470	976,590,500
04/12/2021	16,950	-0.75 ▼	-4.42	17,700	18,000	16,800	81,350	1,378,882,500
03/12/2021	16,950	-0.75 ▼	-4.42	17,700	18,000	16,800	81,350	1,378,882,500
02/12/2021	17,700	0.55 ▲	3.11	17,150	17,900	16,850	91,760	1,624,152,000
01/12/2021	17,150	-0.45 ▼	-2.62	17,600	17,400	17,100	54,810	939,991,500
30/11/2021	17,600	0.10 ▲	0.57	17,500	18,200	17,500	80,610	1,418,736,000
29/11/2021	17,500	0.55 ▲	3.14	16,950	17,900	16,000	81,880	1,432,900,000
28/11/2021	16,950	0.30 ▲	1.77	16,650	17,150	16,000	108,390	1,837,210,500
26/11/2021	16,950	0.30 ▲	1.77	16,650	17,150	16,000	108,390	1,837,210,500
25/11/2021	16,650	0.65 ▲	3.90	16,000	16,950	16,000	95,350	1,587,577,500
24/11/2021	16,000	-0.70 ▼	-4.38	16,700	17,150	15,700	118,670	1,898,720,000
23/11/2021	16,700	-0.05 ▼	-0.30	16,750	16,700	15,600	86,510	1,444,717,000
22/11/2021	16,750	-1.25 ▼	-7.46	18,000	17,900	16,750	155,940	2,611,995,000
19/11/2021	18,000	-1.35 ▼	-7.50	19,350	19,350	18,000	175,930	3,166,740,000
18/11/2021	19,350	0.55 ▲	2.84	18,800	19,450	18,300	148,000	2,863,800,000
17/11/2021	18,800	-0.30 ▼	-1.60	19,100	19,400	18,700	93,240	1,752,912,000
16/11/2021	19,100	-0.90 ▼	-4.71	20,000	19,700	18,600	149,140	2,848,574,000
15/11/2021	20,000	0.25 ▲	1.25	19,750	20,800	19,300	218,160	4,363,200,000
14/11/2021	19,750	-0.35 ▼	-1.77	20,100	20,000	19,200	153,090	3,023,527,500
12/11/2021	19,750	-0.35 ▼	-1.77	20,100	20,000	19,200	153,090	3,023,527,500
11/11/2021	20,100	0.65 ▲	3.23	19,450	20,700	19,400	197,150	3,962,715,000
10/11/2021	19,450	1.25 ▲	6.43	18,200	19,450	18,000	240,760	4,682,782,000
09/11/2021	18,200	0.80 ▲	4.40	17,400	18,250	17,200	195,860	3,564,652,000
08/11/2021	17,400	0.15 ▲	0.86	17,250	17,750	17,000	128,760	2,240,424,000
07/11/2021	17,250	-0.35 ▼	-2.03	17,600	17,800	17,000	178,780	3,083,955,000
05/11/2021	17,250	-0.35 ▼	-2.03	17,600	17,800	17,000	178,780	3,083,955,000
04/11/2021	16,850	-1.25 ▼	-7.42	18,100	19,100	16,850	249,180	4,198,683,000
03/11/2021	16,850	-1.25 ▼	-7.42	18,100	19,100	16,850	249,180	4,198,683,000
02/11/2021	18,100	1.15 ▲	6.35	16,950	18,100	16,950	249,630	4,518,303,000
01/11/2021	16,950	-0.05 ▼	-0.29	17,000	17,800	16,700	138,130	2,341,303,500
31/10/2021	17,000	-0.10 ▼	-0.59	17,100	17,400	16,750	179,790	3,056,430,000
29/10/2021	17,000	-0.10 ▼	-0.59	17,100	17,400	16,750	179,790	3,056,430,000
28/10/2021	17,100	-0.10 ▼	-0.58	17,200	17,900	16,650	154,630	2,644,173,000
27/10/2021	17,200	-0.10 ▼	-0.58	17,300	18,000	17,050	204,980	3,525,656,000
26/10/2021	17,300	0.05 ▲	0.29	17,250	17,500	16,700	137,030	2,370,619,000
25/10/2021	17,250	0.75 ▲	4.35	16,500	17,650	16,100	158,920	2,741,370,000
23/10/2021	16,500	0.20 ▲	1.21	16,300	16,900	15,800	177,650	2,931,225,000
22/10/2021	16,500	0.20 ▲	1.21	16,300	16,900	15,800	177,650	2,931,225,000
21/10/2021	17,300	0.20 ▲	1.16	17,100	17,700	16,500	266,570	4,611,661,000
20/10/2021	17,100	0.75 ▲	4.39	16,350	17,450	16,500	245,580	4,199,418,000
19/10/2021	16,350	1.05 ▲	6.42	15,300	16,350	15,050	355,480	5,812,098,000
18/10/2021	15,300	-0.20 ▼	-1.31	15,500	15,600	15,250	78,230	1,196,919,000
16/10/2021	15,500	0.05 ▲	0.32	15,450	16,000	15,300	129,060	2,000,430,000
15/10/2021	15,500	0.05 ▲	0.32	15,450	16,000	15,300	129,060	2,000,430,000
14/10/2021	15,450	0.65 ▲	4.21	14,800	15,550	14,800	171,740	2,653,383,000
13/10/2021	14,800	0.20 ▲	1.35	14,600	15,050	14,600	73,420	1,086,616,000
12/10/2021	14,600	-0.05 ▼	-0.34	14,650	14,800	14,500	66,610	972,506,000
11/10/2021	14,650	-0.05 ▼	-0.34	14,700	14,900	14,650	69,180	1,013,487,000
08/10/2021	14,700	-0.05 ▼	-0.34	14,750	15,300	14,700	110,700	1,627,290,000
07/10/2021	14,750	-0.05 ▼	-0.34	14,800	15,000	14,600	78,130	1,152,417,500
06/10/2021	14,800	0.60 ▲	4.05	14,200	14,950	14,250	96,710	1,431,308,000
05/10/2021	14,200	-0.10 ▼	-0.70	14,200	14,300	14,050	52,070	739,394,000
04/10/2021	14,200	0.50 ▲	3.52	13,700	14,250	13,800	91,080	1,293,336,000
01/10/2021	13,700	-0.30 ▼	-2.19	14,000	14,200	13,700	67,050	918,585,000
30/09/2021	14,000	-0.20 ▼	-1.43	14,200	14,500	13,950	45,690	639,660,000
29/09/2021	14,200	0.20 ▲	1.41	14,000	14,300	13,800	50,560	717,952,000
28/09/2021	14,000	0.30 ▲	2.14	13,700	14,100	13,300	118,830	1,663,620,000
27/09/2021	13,700	-1.00 ▼	-7.30	14,700	14,800	13,700	140,380	1,923,206,000
26/09/2021	14,700	-0.10 ▼	-0.68	14,800	15,000	14,500	54,490	801,003,000
24/09/2021	14,700	-0.10 ▼	-0.68	14,800	15,000	14,500	54,490	801,003,000
23/09/2021	14,800	-0.50 ▼	-3.38	15,300	16,150	14,800	174,790	2,586,892,000
22/09/2021	15,300	1.00 ▲	6.54	14,300	15,300	14,300	197,120	3,015,936,000
21/09/2021	14,300	-0.10 ▼	-0.70	14,400	14,400	13,750	99,990	1,429,857,000
20/09/2021	14,400	-0.15 ▼	-1.04	14,550	15,000	14,150	88,500	1,274,400,000
17/09/2021	14,550	0.30 ▲	2.06	14,250	14,800	14,200	79,490	1,156,579,500
16/09/2021	14,250	0.05 ▲	0.35	14,200	14,450	14,000	37,390	532,807,500
15/09/2021	14,200	0.40 ▲	2.82	13,800	14,300	13,350	79,930	1,135,006,000
14/09/2021	13,800	-0.70 ▼	-5.07	14,500	14,550	13,800	120,250	1,659,450,000
13/09/2021	14,500	-0.50 ▼	-3.45	15,000	15,100	14,400	77,200	1,119,400,000
11/09/2021	15,000	0.05 ▲	0.33	14,950	15,350	14,900	143,300	2,149,500,000
10/09/2021	15,000	0.05 ▲	0.33	14,950	15,350	14,900	143,300	2,149,500,000
09/09/2021	14,950	0.95 ▲	6.35	14,000	14,950	14,000	116,850	1,746,907,500
08/09/2021	14,000	-0.30 ▼	-2.14	14,300	14,400	13,800	114,780	1,606,920,000
07/09/2021	14,300	-0.90 ▼	-6.29	15,200	15,450	14,150	184,270	2,635,061,000
06/09/2021	15,200	0.95 ▲	6.25	14,250	15,200	14,750	147,280	2,238,656,000
05/09/2021	12,350	0.45 ▲	3.64	11,900	12,350	11,900	33,580	414,713,000
03/09/2021	12,100	0.20 ▲	1.65	11,900	12,350	11,900	37,140	449,394,000
01/09/2021	14,250	0.90 ▲	6.32	13,350	14,250	13,350	196,000	2,793,000,000
31/08/2021	13,350	-0.20 ▼	-1.50	13,550	13,800	13,350	73,910	986,698,500
30/08/2021	13,550	0.85 ▲	6.27	12,700	13,550	12,800	93,300	1,264,215,000
27/08/2021	12,700	0.40 ▲	3.15	12,300	12,750	12,050	55,560	705,612,000
26/08/2021	12,300	-0.10 ▼	-0.81	12,400	12,850	12,050	56,160	690,768,000
25/08/2021	12,400	0.05 ▲	0.40	12,350	12,450	12,000	57,840	717,216,000
24/08/2021	12,350	-0.25 ▼	-2.02	12,600	12,600	12,000	71,860	887,471,000
23/08/2021	12,600	-0.90 ▼	-7.14	13,500	13,400	12,600	144,810	1,824,606,000
20/08/2021	13,500	-0.60 ▼	-4.44	14,100	14,500	13,150	168,140	2,269,890,000
19/08/2021	14,100	0.15 ▲	1.06	13,950	14,200	13,600	68,510	965,991,000
18/08/2021	13,950	0.15 ▲	1.08	13,800	14,200	13,150	62,810	876,199,500
17/08/2021	13,800	-0.50 ▼	-3.62	14,300	14,250	13,750	88,450	1,220,610,000
16/08/2021	14,300	0.80 ▲	5.59	13,500	14,350	13,600	169,750	2,427,425,000
13/08/2021	13,500	-0.15 ▼	-1.11	13,650	13,650	13,100	59,900	808,650,000
12/08/2021	13,650	0.05 ▲	0.37	13,600	14,100	13,100	143,370	1,957,000,500
11/08/2021	13,600	0.85 ▲	6.25	12,750	13,600	13,100	193,690	2,634,184,000
10/08/2021	12,750	0.05 ▲	0.39	12,700	12,900	12,550	62,520	797,130,000
09/08/2021	12,700	0.35 ▲	2.76	12,350	12,750	12,350	77,370	982,599,000
06/08/2021	12,350	0.05 ▲	0.40	12,350	12,800	12,250	54,780	676,533,000
05/08/2021	12,350	0.05 ▲	0.40	12,350	12,500	12,000	33,580	414,713,000
04/08/2021	12,350	0.25 ▲	2.02	12,100	12,600	11,850	74,070	914,764,500
03/08/2021	12,100	0.20 ▲	1.65	11,900	12,350	11,900	37,140	449,394,000
02/08/2021	11,900	-0.10 ▼	-0.84	12,000	12,100	11,800	32,230	383,537,000
30/07/2021	12,000	0.30 ▲	2.50	11,700	12,150	11,600	28,020	336,240,000
29/07/2021	11,700	-0.05 ▼	-0.43	11,700	11,700	11,500	22,530	263,601,000
28/07/2021	11,700	-0.30 ▼	-2.56	12,000	12,100	11,500	42,990	502,983,000
27/07/2021	12,000	-0.10 ▼	-0.83	12,100	12,300	11,800	31,850	382,200,000
26/07/2021	12,100	0.25 ▲	2.07	11,850	12,200	11,500	33,520	405,592,000
23/07/2021	11,850	-0.25 ▼	-2.11	12,100	12,400	11,850	51,710	612,763,500
21/07/2021	11,350	0.55 ▲	4.85	10,800	11,300	10,900	18,240	207,024,000
20/07/2021	11,300	0.50 ▲	4.42	10,800	11,300	10,900	30,600	345,780,000
19/07/2021	10,800	-0.55 ▼	-5.09	11,350	11,250	10,600	40,080	432,864,000
17/07/2021	11,350	0.35 ▲	3.08	11,000	11,500	11,050	28,830	327,220,500
16/07/2021	11,350	0.35 ▲	3.08	11,000	11,500	11,050	28,830	327,220,500
15/07/2021	11,000	0.30 ▲	2.73	10,700	11,000	10,600	16,090	176,990,000
14/07/2021	10,700	-0.10 ▼	-0.93	10,800	11,000	10,650	15,480	165,636,000
13/07/2021	10,800	-0.20 ▼	-1.85	11,000	11,200	10,700	29,750	321,300,000
12/07/2021	11,000	-0.60 ▼	-5.45	11,600	11,600	10,800	59,720	656,920,000
09/07/2021	11,600	-0.45 ▼	-3.88	12,050	12,150	11,500	25,200	292,320,000
08/07/2021	12,050	0.05 ▲	0.41	12,000	12,300	11,900	23,010	277,270,500
07/07/2021	12,000	-0.10 ▼	-0.83	12,000	12,300	11,700	35,710	428,520,000
06/07/2021	12,000	-0.70 ▼	-5.83	12,700	12,700	12,000	52,970	635,640,000
05/07/2021	12,700	-0.35 ▼	-2.76	13,050	13,050	12,500	64,540	819,658,000
02/07/2021	13,050	-0.25 ▼	-1.92	13,300	13,300	13,000	30,920	403,506,000
01/07/2021	13,300	0.10 ▲	0.75	13,200	13,400	13,000	36,890	490,637,000
30/06/2021	13,200	-0.05 ▼	-0.38	13,250	13,500	13,150	31,190	411,708,000
29/06/2021	13,250	0.10 ▲	0.75	13,150	13,500	13,150	15,400	204,050,000
28/06/2021	13,150	0.10 ▲	0.76	13,050	13,400	13,000	34,030	447,494,500
25/06/2021	13,050	-0.15 ▼	-1.15	13,200	13,250	12,950	46,750	610,087,500
24/06/2021	13,200	-0.20 ▼	-1.52	13,400	13,500	13,000	53,930	711,876,000
23/06/2021	13,400	-0.15 ▼	-1.12	13,550	13,650	13,300	42,460	568,964,000
22/06/2021	13,550	-0.40 ▼	-2.95	13,950	14,100	13,300	59,000	799,450,000
21/06/2021	13,950	-0.05 ▼	-0.36	13,950	14,400	13,700	48,690	679,225,500
18/06/2021	13,950	0.05 ▲	0.36	13,950	14,500	13,950	79,760	1,112,652,000
17/06/2021	13,950	-0.10 ▼	-0.72	14,050	14,000	13,600	31,180	434,961,000
16/06/2021	14,050	0.85 ▲	6.05	13,200	14,100	13,200	95,270	1,338,543,500
15/06/2021	13,100	-0.05 ▼	-0.38	13,150	13,250	13,000	11,030	144,493,000
14/06/2021	13,150	-0.20 ▼	-1.52	13,350	13,600	13,000	25,210	331,511,500
11/06/2021	13,350	0.05 ▲	0.37	13,350	13,700	13,050	28,440	379,674,000
10/06/2021	13,350	0.25 ▲	1.87	13,100	13,350	12,750	40,880	545,748,000
09/06/2021	13,100	-0.20 ▼	-1.53	13,300	13,300	12,550	52,510	687,881,000
08/06/2021	13,300	-0.90 ▼	-6.77	14,200	14,300	13,300	37,700	501,410,000
07/06/2021	14,200	0.60 ▲	4.23	13,600	14,550	13,900	92,460	1,312,932,000
04/06/2021	13,600	0.85 ▲	6.25	12,750	13,600	12,750	132,120	1,796,832,000
03/06/2021	12,750	0.30 ▲	2.35	12,450	12,950	12,600	26,620	339,405,000
02/06/2021	12,450	-0.05 ▼	-0.40	12,500	12,500	12,350	25,440	316,728,000
01/06/2021	12,500	-0.20 ▼	-1.60	12,700	12,600	12,300	38,150	476,875,000
31/05/2021	12,700	-1.15 ▼	-9.06	12,800	12,750	12,400	29,940	380,238,000
28/05/2021	12,800	-0.15 ▼	-1.17	12,950	13,000	12,750	24,270	310,656,000
27/05/2021	12,950	-0.20 ▼	-1.54	13,150	13,350	12,800	28,870	373,866,500
26/05/2021	13,150	0.30 ▲	2.28	12,850	13,200	12,700	61,960	814,774,000
25/05/2021	12,850	0.05 ▲	0.39	12,800	13,000	12,750	23,820	306,087,000
24/05/2021	12,800	0.45 ▲	3.52	12,350	13,050	12,400	29,260	374,528,000
23/05/2021	12,350	-0.10 ▼	-0.81	12,450	12,800	12,100	51,660	638,001,000
21/05/2021	12,350	-0.10 ▼	-0.81	12,450	12,800	12,100	51,660	638,001,000
20/05/2021	12,450	-0.20 ▼	-1.61	12,650	12,700	12,400	35,750	445,087,500
19/05/2021	12,650	-0.25 ▼	-1.98	12,900	12,900	12,650	40,320	510,048,000
18/05/2021	12,900	-0.35 ▼	-2.71	13,250	13,250	12,800	24,180	311,922,000
17/05/2021	13,250	-0.10 ▼	-0.75	13,350	13,500	13,050	26,200	347,150,000
16/05/2021	13,350	0.40 ▲	3.00	12,950	13,500	12,850	61,610	822,493,500
14/05/2021	13,350	0.40 ▲	3.00	12,950	13,500	12,850	61,610	822,493,500
13/05/2021	12,950	0.05 ▲	0.39	12,950	13,250	12,850	26,860	347,837,000
12/05/2021	12,950	0.25 ▲	1.93	12,700	13,000	12,550	28,430	368,168,500
11/05/2021	12,700	-0.10 ▼	-0.79	12,800	13,150	12,500	57,120	725,424,000
10/05/2021	12,800	0.10 ▲	0.78	12,700	13,200	12,400	52,290	669,312,000
09/05/2021	12,700	-0.35 ▼	-2.76	13,050	13,000	12,700	32,720	415,544,000
07/05/2021	12,700	-0.35 ▼	-2.76	13,050	13,000	12,700	32,720	415,544,000
06/05/2021	13,050	-0.05 ▼	-0.38	13,100	13,350	13,000	25,580	333,819,000
05/05/2021	13,100	0.20 ▲	1.53	12,900	13,300	12,850	36,030	471,993,000
04/05/2021	12,900	-0.10 ▼	-0.78	13,000	12,900	12,450	23,010	296,829,000
03/05/2021	15,150	0.95 ▲	6.27	14,200	15,150	13,250	940	14,241,000
30/04/2021	13,000	-0.20 ▼	-1.54	13,200	13,700	12,950	17,720	230,360,000
29/04/2021	13,000	-0.20 ▼	-1.54	13,200	13,700	12,950	17,720	230,360,000
28/04/2021	13,200	0.25 ▲	1.89	12,950	13,700	12,950	28,270	373,164,000
27/04/2021	12,950	-0.05 ▼	-0.39	13,000	13,200	12,800	40,780	528,101,000
26/04/2021	13,000	-0.60 ▼	-4.62	13,600	13,700	12,900	63,440	824,720,000
23/04/2021	13,600	0.85 ▲	6.25	12,750	13,600	12,300	53,690	730,184,000
22/04/2021	12,750	-0.80 ▼	-6.27	13,550	13,600	12,700	99,130	1,263,907,500
21/04/2021	13,550	-0.25 ▼	-1.85	13,800	14,150	13,400	50,030	677,906,500
20/04/2021	13,550	-0.25 ▼	-1.85	13,800	14,150	13,400	50,030	677,906,500
19/04/2021	13,800	0.05 ▲	0.36	13,750	13,950	13,100	67,100	925,980,000
16/04/2021	13,750	-0.50 ▼	-3.64	14,250	14,350	13,400	71,600	984,500,000
15/04/2021	14,250	-0.50 ▼	-3.51	14,750	14,800	14,000	94,620	1,348,335,000
14/04/2021	14,750	-0.05 ▼	-0.34	14,800	14,750	14,050	69,350	1,022,912,500
13/04/2021	14,800	-0.55 ▼	-3.72	15,350	15,500	14,700	73,340	1,085,432,000
12/04/2021	15,350	0.00 ■■	0.00	15,350	15,500	14,900	63,500	974,725,000
09/04/2021	15,350	0.05 ▲	0.33	15,300	15,600	15,250	52,770	810,019,500
08/04/2021	15,300	-0.50 ▼	-3.27	15,800	15,800	15,300	49,500	757,350,000
07/04/2021	15,800	0.20 ▲	1.27	15,600	16,000	15,600	72,210	1,140,918,000
06/04/2021	15,600	1.00 ▲	6.41	14,600	15,600	14,600	137,430	2,143,908,000
05/04/2021	14,600	0.30 ▲	2.05	14,300	14,700	14,300	78,420	1,144,932,000
02/04/2021	14,300	0.10 ▲	0.70	14,200	14,650	14,200	51,570	737,451,000
01/04/2021	14,200	0.10 ▲	0.70	14,200	14,450	14,100	36,420	517,164,000
31/03/2021	14,200	0.35 ▲	2.46	13,850	14,600	12,900	71,060	1,009,052,000
30/03/2021	13,850	-0.35 ▼	-2.53	14,200	14,400	13,850	41,370	572,974,500
29/03/2021	14,200	0.60 ▲	4.23	13,600	14,200	13,700	45,980	652,916,000
26/03/2021	13,600	0.30 ▲	2.21	13,300	13,800	13,000	71,460	971,856,000
25/03/2021	13,300	-0.65 ▼	-4.89	13,950	13,950	13,200	64,120	852,796,000
24/03/2021	13,950	-0.65 ▼	-4.66	14,600	14,400	13,600	121,750	1,698,412,500
23/03/2021	14,600	-0.50 ▼	-3.42	15,100	15,100	14,500	81,190	1,185,374,000
22/03/2021	15,100	-0.10 ▼	-0.66	15,200	15,300	14,900	52,070	786,257,000
19/03/2021	15,200	0.10 ▲	0.66	15,100	15,500	14,900	64,190	975,688,000
18/03/2021	15,100	-0.05 ▼	-0.33	15,150	15,450	14,800	54,170	817,967,000
17/03/2021	15,150	0.45 ▲	2.97	14,700	15,300	14,500	52,310	792,496,500
16/03/2021	14,700	-0.15 ▼	-1.02	14,850	14,900	14,200	59,170	869,799,000
15/03/2021	14,850	0.50 ▲	3.37	14,350	15,000	14,350	61,780	917,433,000
12/03/2021	14,350	-0.40 ▼	-2.79	14,750	14,750	14,150	76,330	1,095,335,500
11/03/2021	14,750	0.25 ▲	1.69	14,500	15,000	14,450	55,180	813,905,000
10/03/2021	14,500	-0.45 ▼	-3.10	14,950	15,500	13,950	60,580	878,410,000
09/03/2021	14,950	0.95 ▲	6.35	14,000	14,950	13,800	136,170	2,035,741,500
08/03/2021	14,000	0.90 ▲	6.43	13,100	14,000	13,100	155,080	2,171,120,000
05/03/2021	13,100	-0.05 ▼	-0.38	13,100	13,150	12,550	73,790	966,649,000
04/03/2021	13,100	-0.20 ▼	-1.53	13,300	13,350	12,600	78,010	1,021,931,000
03/03/2021	13,300	-0.15 ▼	-1.13	13,450	13,450	13,050	79,850	1,062,005,000
02/03/2021	13,450	-0.25 ▼	-1.86	13,700	13,600	13,300	56,990	766,515,500
01/03/2021	13,700	-0.10 ▼	-0.73	13,800	14,000	13,300	59,250	811,725,000
26/02/2021	13,800	0.60 ▲	4.35	13,200	13,800	12,550	127,960	1,765,848,000
25/02/2021	13,200	0.20 ▲	1.52	13,000	13,500	12,600	103,700	1,368,840,000
24/02/2021	13,000	-0.20 ▼	-1.54	13,200	13,950	12,700	89,550	1,164,150,000
23/02/2021	13,200	0.85 ▲	6.44	12,350	13,200	12,100	137,460	1,814,472,000
22/02/2021	12,350	-0.15 ▼	-1.21	12,500	12,800	12,000	96,460	1,191,281,000
19/02/2021	12,500	0.10 ▲	0.80	12,400	13,000	12,000	64,170	802,125,000
18/02/2021	12,400	0.75 ▲	6.05	11,650	12,450	12,000	235,120	2,915,488,000
17/02/2021	11,650	0.75 ▲	6.44	10,900	11,650	11,400	58,980	687,117,000
10/02/2021	10,900	0.70 ▲	6.42	10,200	10,900	10,000	145,160	1,582,244,000
09/02/2021	10,900	0.70 ▲	6.42	10,200	10,900	10,000	145,160	1,582,244,000
08/02/2021	10,200	0.30 ▲	2.94	9,900	10,550	9,990	78,280	798,456,000
05/02/2021	9,900	-0.09 ▼	-0.91	9,990	10,300	9,760	43,850	434,115,000
05/01/2021	10,450	0.25 ▲	2.39	10,200	10,450	9,920	18,360	191,862,000
04/01/2021	10,200	0.50 ▲	4.90	9,700	10,350	9,620	50,340	513,468,000
01/01/2021	9,700	0.10 ▲	1.03	9,600	9,800	9,200	840,400	8,151,880,000
31/12/2020	9,700	0.10 ▲	1.03	9,600	9,800	9,200	840,400	8,151,880,000
30/12/2020	9,600	-0.19 ▼	-1.98	9,790	10,400	9,570	976,070	9,370,272,000
29/12/2020	9,790	0.60 ▲	6.13	9,150	9,790	9,310	97,282	952,390,780
28/12/2020	9,150	0.60 ▲	6.56	8,560	9,150	8,700	117,332	1,073,587,800
27/12/2020	8,560	0.60 ▲	7.01	8,000	8,560	8,000	54,093	463,036,080
25/12/2020	8,560	0.60 ▲	7.01	8,000	8,560	8,000	54,093	463,036,080
24/12/2020	8,000	-0.40 ▼	-5.00	8,400	8,500	7,820	58,075	464,600,000
23/12/2020	8,400	-0.50 ▼	-5.95	8,910	8,990	8,400	53,047	445,594,800
22/12/2020	8,910	-0.10 ▼	-1.12	9,030	9,030	8,840	55,810	497,267,100
21/12/2020	9,030	0.60 ▲	6.64	8,460	9,050	8,460	99,671	900,029,130
20/12/2020	8,460	0.40 ▲	4.73	8,050	8,500	8,080	62,701	530,450,460
18/12/2020	8,460	0.40 ▲	4.73	8,050	8,500	8,080	62,701	530,450,460
17/12/2020	8,050	0.30 ▲	3.73	7,800	8,100	7,790	72,226	581,419,300
16/12/2020	7,800	0.00 ■■	0.00	7,750	7,820	7,670	41,325	322,335,000
15/12/2020	7,750	0.00 ■■	0.00	7,750	7,780	7,610	21,789	168,864,750
14/12/2020	7,750	0.00 ■■	0.00	7,720	7,800	7,660	30,568	236,902,000
13/12/2020	7,720	0.10 ▲	1.30	7,600	7,800	7,620	25,195	194,505,400
11/12/2020	7,720	0.10 ▲	1.30	7,600	7,800	7,620	25,195	194,505,400
10/12/2020	7,600	0.00 ■■	0.00	7,600	7,990	7,600	42,872	325,827,200
09/12/2020	7,600	-0.10 ▼	-1.32	7,700	7,700	7,600	25,339	192,576,400
08/12/2020	7,700	-0.10 ▼	-1.30	7,800	7,800	7,620	42,039	323,700,300
07/12/2020	7,800	0.10 ▲	1.28	7,690	7,900	7,700	40,145	313,131,000
04/12/2020	7,500	-0.01 ▼	-0.13	7,510	7,600	7,470	128,520	963,900,000
03/12/2020	7,510	0.00 ■■	0.00	7,500	7,640	7,450	22,351	167,856,010
02/12/2020	7,500	0.00 ■■	0.00	7,530	7,700	7,460	26,809	201,067,500
01/12/2020	7,530	-0.20 ▼	-2.66	7,700	7,610	7,490	28,265	212,835,450
30/11/2020	7,780	0.09 ▲	1.16	7,690	8,000	7,700	157,040	1,221,771,200
27/11/2020	7,780	0.09 ▲	1.16	7,690	8,000	7,700	157,040	1,221,771,200
26/11/2020	7,690	0.06 ▲	0.78	7,690	7,760	7,600	336,870	2,590,530,300
25/11/2020	7,690	-0.10 ▼	-1.30	7,790	7,800	7,650	185,230	1,424,418,700
24/11/2020	7,790	0.03 ▲	0.39	7,760	7,820	7,560	220,150	1,714,968,500
23/11/2020	7,760	0.10 ▲	1.29	7,660	7,800	7,690	454,660	3,528,161,600
20/11/2020	7,660	0.00 ■■	0.00	7,700	7,750	7,630	13,688	104,850,080
19/11/2020	7,700	0.20 ▲	2.60	7,520	7,750	7,480	19,269	148,371,300
18/11/2020	7,520	-0.03 ▼	-0.40	7,550	7,580	7,500	186,390	1,401,652,800
17/11/2020	7,550	0.10 ▲	1.32	7,410	7,600	7,410	15,948	120,407,400
16/11/2020	7,410	-0.20 ▼	-2.70	7,600	7,650	7,320	14,925	110,594,250
14/11/2020	7,600	0.30 ▲	3.95	7,310	7,610	7,300	34,277	260,505,200
13/11/2020	7,600	0.30 ▲	3.95	7,310	7,610	7,300	34,277	260,505,200
12/11/2020	7,310	0.00 ■■	0.00	7,320	7,360	7,300	16,199	118,414,690
11/11/2020	7,320	0.00 ■■	0.00	7,370	7,370	7,280	13,206	96,667,920
10/11/2020	7,370	0.10 ▲	1.36	7,300	7,410	7,300	18,879	139,138,230
09/11/2020	7,300	0.00 ■■	0.00	7,350	7,360	7,270	11,984	87,483,200
08/11/2020	7,350	0.10 ▲	1.36	7,290	7,380	7,220	11,179	82,165,650
06/11/2020	7,350	0.10 ▲	1.36	7,290	7,380	7,220	11,179	82,165,650
05/11/2020	7,290	-0.20 ▼	-2.74	7,480	7,460	7,250	14,515	105,814,350
04/11/2020	7,480	0.20 ▲	2.67	7,300	7,500	7,290	15,918	119,066,640
03/11/2020	7,300	0.00 ■■	0.00	7,270	7,380	7,260	10,681	77,971,300
02/11/2020	7,270	0.00 ■■	0.00	7,220	7,360	7,110	9,811	71,325,970
30/10/2020	7,220	-0.10 ▼	-1.39	7,320	7,400	7,150	15,805	114,112,100
29/10/2020	7,320	0.00 ■■	0.00	7,320	7,450	7,130	21,008	153,778,560
28/10/2020	7,320	-0.50 ▼	-6.83	7,860	7,820	7,320	75,610	553,465,200
27/10/2020	7,860	-0.30 ▼	-3.82	8,190	8,190	7,620	18,720	147,139,200
26/10/2020	8,190	0.00 ■■	0.00	8,190	8,500	8,100	17,392	142,440,480
23/10/2020	8,190	0.50 ▲	6.11	7,660	8,190	7,800	146,534	1,200,113,460
22/10/2020	7,660	0.00 ■■	0.00	7,700	7,720	7,550	51,786	396,680,760
21/10/2020	7,700	0.00 ■■	0.00	7,650	7,750	7,560	56,572	435,604,400
20/10/2020	7,650	0.00 ■■	0.00	7,640	7,750	7,600	26,439	202,258,350
19/10/2020	7,640	0.20 ▲	2.62	7,470	7,810	7,520	25,768	196,867,520
17/10/2020	7,470	0.00 ■■	0.00	7,470	7,590	7,100	37,358	279,064,260
16/10/2020	7,470	0.00 ■■	0.00	7,470	7,590	7,100	37,358	279,064,260
15/10/2020	7,470	-0.26 ▼	-3.48	7,730	7,730	7,470	216,130	1,614,491,100
14/10/2020	7,730	-0.80 ▼	-10.35	8,480	7,790	7,550	50,078	387,102,940
13/10/2020	8,480	0.10 ▲	1.18	8,350	8,680	8,310	56,041	475,227,680
12/10/2020	8,350	-0.10 ▼	-1.20	8,410	8,460	8,310	50,558	422,159,300
09/10/2020	8,410	0.00 ■■	0.00	8,410	8,500	8,410	19,221	161,648,610
08/10/2020	8,410	-0.20 ▼	-2.38	8,600	8,600	8,320	51,680	434,628,800
07/10/2020	8,600	0.00 ■■	0.00	8,600	8,690	8,580	45,676	392,813,600
06/10/2020	8,600	-0.10 ▼	-1.16	8,650	8,680	8,550	23,533	202,383,800
05/10/2020	8,650	0.30 ▲	3.47	8,350	8,690	8,350	59,234	512,374,100
04/10/2020	8,350	-0.10 ▼	-1.20	8,430	8,480	7,840	67,289	561,863,150
02/10/2020	8,350	-0.10 ▼	-1.20	8,430	8,480	7,840	67,289	561,863,150
01/10/2020	8,430	0.10 ▲	1.19	8,370	8,490	8,360	39,510	333,069,300
30/09/2020	8,370	0.10 ▲	1.19	8,280	8,400	8,150	28,977	242,537,490
29/09/2020	8,280	-0.20 ▼	-2.42	8,490	8,570	8,210	38,597	319,583,160
28/09/2020	8,490	0.00 ■■	0.00	8,500	8,600	8,470	28,760	244,172,400
25/09/2020	8,500	0.30 ▲	3.53	8,200	8,700	8,400	72,566	616,811,000
24/09/2020	8,200	0.00 ■■	0.00	8,230	8,260	8,060	35,346	289,837,200
23/09/2020	8,230	0.20 ▲	2.43	8,010	8,390	8,010	57,412	472,500,760
22/09/2020	8,010	0.10 ▲	1.25	7,880	8,190	7,760	33,290	266,652,900
21/09/2020	7,880	0.00 ■■	0.00	7,850	7,980	7,830	43,554	343,205,520
18/09/2020	7,850	-0.10 ▼	-1.27	7,900	8,150	7,820	24,292	190,692,200
17/09/2020	7,900	-0.30 ▼	-3.80	8,200	0	0	40,639	321,048,100
16/09/2020	8,200	0.50 ▲	6.10	7,710	8,200	7,720	60,303	494,484,600
15/09/2020	7,710	0.10 ▲	1.30	7,570	7,890	7,580	60,299	464,905,290
14/09/2020	7,570	0.10 ▲	1.32	7,470	7,590	7,470	21,384	161,876,880
11/09/2020	7,470	0.00 ■■	0.00	7,470	7,550	7,430	19,187	143,326,890
10/09/2020	7,470	0.10 ▲	1.34	7,400	7,600	7,410	17,203	128,506,410
09/09/2020	7,400	-0.08 ▼	-1.08	7,480	7,480	7,320	147,970	1,094,978,000
08/09/2020	7,480	0.20 ▲	2.67	7,320	7,550	7,320	26,642	199,282,160
07/09/2020	7,320	-0.10 ▼	-1.37	7,400	7,450	7,310	27,330	200,055,600
04/09/2020	7,400	0.00 ■■	0.00	7,400	7,500	7,300	21,767	161,075,800
03/09/2020	7,400	-0.20 ▼	-2.70	7,600	7,650	7,400	30,334	224,471,600
02/09/2020	7,600	0.00 ■■	0.00	7,550	7,680	7,510	26,110	198,436,000
01/09/2020	7,600	0.00 ■■	0.00	7,550	7,680	7,510	26,110	198,436,000
31/08/2020	7,550	-0.20 ▼	-2.65	7,700	7,850	7,530	14,618	110,365,900
28/08/2020	7,700	-0.20 ▼	-2.60	7,880	7,990	7,700	35,754	275,305,800
27/08/2020	7,880	0.30 ▲	3.81	7,550	7,900	7,500	45,195	356,136,600
26/08/2020	7,550	0.10 ▲	1.32	7,450	7,630	7,450	36,079	272,396,450
25/08/2020	7,450	0.10 ▲	1.34	7,310	7,700	7,320	24,054	179,202,300
24/08/2020	7,310	0.00 ■■	0.00	7,280	7,350	7,260	19,692	143,948,520
21/08/2020	7,280	0.00 ■■	0.00	7,230	7,340	7,250	25,440	185,203,200
20/08/2020	7,230	0.00 ■■	0.00	7,210	7,250	7,140	12,382	89,521,860
19/08/2020	7,210	0.00 ■■	0.00	7,200	7,290	7,100	10,198	73,527,580
18/08/2020	7,200	0.00 ■■	0.00	7,200	7,350	7,100	15,177	109,274,400
17/08/2020	7,200	0.10 ▲	1.39	7,060	7,200	7,000	14,267	102,722,400
14/08/2020	7,060	-0.30 ▼	-4.25	7,330	7,400	7,060	27,027	190,810,620
13/08/2020	7,330	-0.10 ▼	-1.36	7,450	7,450	7,200	16,152	118,394,160
12/08/2020	7,400	0.10 ▲	1.35	7,350	7,570	7,400	20,379	150,804,600
11/08/2020	7,350	0.50 ▲	6.80	6,870	7,350	6,880	34,822	255,941,700
10/08/2020	6,870	0.10 ▲	1.46	6,750	6,900	6,750	18,000	123,660,000
09/08/2020	6,750	0.00 ■■	0.00	6,770	6,810	6,710	20,077	135,519,750
07/08/2020	6,750	0.00 ■■	0.00	6,770	6,810	6,710	20,077	135,519,750
06/08/2020	6,770	-0.10 ▼	-1.48	6,830	6,890	6,750	13,393	90,670,610
05/08/2020	6,830	0.00 ■■	0.00	6,800	6,950	6,800	22,347	152,630,010
04/08/2020	6,800	0.00 ■■	0.00	6,840	7,050	6,800	16,355	111,214,000
03/08/2020	6,840	0.20 ▲	2.92	6,600	6,850	6,550	13,756	94,091,040
31/07/2020	6,600	-0.10 ▼	-1.52	6,700	6,860	6,500	12,562	82,909,200
30/07/2020	6,700	0.10 ▲	1.49	6,600	6,900	6,600	6,213	41,627,100
29/07/2020	6,600	-0.30 ▼	-4.55	6,940	6,980	6,460	34,025	224,565,000
28/07/2020	6,940	0.20 ▲	2.88	6,700	6,940	6,410	35,771	248,250,740
27/07/2020	6,700	-0.50 ▼	-7.46	7,200	6,860	6,700	24,998	167,486,600
26/07/2020	7,200	-0.50 ▼	-6.94	7,740	7,780	7,200	36,679	264,088,800
24/07/2020	7,200	-0.50 ▼	-6.94	7,740	7,780	7,200	36,679	264,088,800
23/07/2020	7,740	-0.10 ▼	-1.29	7,850	7,950	7,510	19,808	153,313,920
22/07/2020	7,850	-0.20 ▼	-2.55	8,010	8,100	7,800	25,731	201,988,350
21/07/2020	8,010	-0.10 ▼	-1.25	8,140	8,140	8,000	15,567	124,691,670
20/07/2020	8,140	0.20 ▲	2.46	7,950	8,180	7,940	26,173	213,048,220
17/07/2020	7,950	-0.20 ▼	-2.52	8,150	8,250	7,950	36,173	287,575,350
16/07/2020	8,150	-0.10 ▼	-1.23	8,280	8,280	8,050	22,078	179,935,700
15/07/2020	8,280	-0.10 ▼	-1.21	8,390	8,400	8,240	26,472	219,188,160
14/07/2020	8,390	0.10 ▲	1.19	8,290	8,400	8,110	27,633	231,840,870
13/07/2020	8,290	0.30 ▲	3.62	8,000	8,450	8,000	57,588	477,404,520
11/07/2020	8,000	0.20 ▲	2.50	7,850	8,000	7,730	30,990	247,920,000
10/07/2020	8,000	0.20 ▲	2.50	7,850	8,000	7,730	30,990	247,920,000
09/07/2020	7,850	0.30 ▲	3.82	7,580	8,000	7,400	36,550	286,917,500
08/07/2020	7,580	-0.10 ▼	-1.32	7,700	7,590	7,320	20,704	156,936,320
07/07/2020	7,700	0.00 ■■	0.00	7,730	8,000	7,640	39,507	304,203,900
06/07/2020	7,730	0.50 ▲	6.47	7,260	7,760	7,300	72,571	560,973,830
05/07/2020	7,260	0.50 ▲	6.89	6,790	7,260	6,790	86,756	629,848,560
03/07/2020	7,260	0.50 ▲	6.89	6,790	7,260	6,790	86,756	629,848,560
02/07/2020	6,790	0.00 ■■	0.00	6,800	6,860	6,340	4,868	33,053,720
01/07/2020	6,800	0.10 ▲	1.47	6,720	6,870	6,600	7,616	51,788,800
30/06/2020	6,720	-0.10 ▼	-1.49	6,790	6,890	6,600	4,814	32,350,080
29/06/2020	6,790	-0.10 ▼	-1.47	6,920	6,920	6,620	12,914	87,686,060
28/06/2020	6,920	0.02 ▲	0.29	6,900	6,990	6,860	108,200	748,744,000
26/06/2020	6,920	0.02 ▲	0.29	6,900	6,990	6,860	108,200	748,744,000
25/06/2020	6,900	0.00 ■■	0.00	6,900	6,950	6,600	12,201	84,186,900
24/06/2020	6,900	0.00 ■■	0.00	6,910	7,020	6,900	30,629	211,340,100
23/06/2020	6,910	0.00 ■■	0.00	6,920	7,020	6,890	30,473	210,568,430
22/06/2020	6,920	-0.10 ▼	-1.45	7,050	7,150	6,900	22,431	155,222,520
20/06/2020	7,050	0.40 ▲	5.67	6,700	7,050	6,700	24,739	174,409,950
19/06/2020	7,050	0.40 ▲	5.67	6,700	7,050	6,700	24,739	174,409,950
18/06/2020	6,700	0.00 ■■	0.00	6,750	6,750	6,550	10,458	70,068,600
17/06/2020	6,750	-0.05 ▼	-0.74	6,800	6,850	6,700	165,790	1,119,082,500
16/06/2020	6,800	0.10 ▲	1.47	6,710	6,850	6,700	12,430	84,524,000
15/06/2020	6,710	0.00 ■■	0.00	6,710	6,850	6,500	25,112	168,501,520
14/06/2020	6,710	-0.30 ▼	-4.47	7,000	6,900	6,510	44,046	295,548,660
12/06/2020	6,710	-0.30 ▼	-4.47	7,000	6,900	6,510	44,046	295,548,660
11/06/2020	7,000	-0.30 ▼	-4.29	7,300	7,710	7,000	48,523	339,661,000
10/06/2020	7,300	0.20 ▲	2.74	7,100	7,340	7,030	38,172	278,655,600
09/06/2020	7,150	0.00 ■■	0.00	7,150	7,250	7,020	52,134	372,758,100
08/06/2020	7,150	0.10 ▲	1.40	7,100	7,300	7,100	21,668	154,926,200
06/06/2020	7,100	0.00 ■■	0.00	7,110	7,150	7,000	36,999	262,692,900
05/06/2020	7,100	0.00 ■■	0.00	7,110	7,150	7,000	36,999	262,692,900
04/06/2020	7,110	0.00 ■■	0.00	7,110	7,190	7,100	13,960	99,255,600
03/06/2020	7,110	0.00 ■■	0.00	7,110	7,440	7,000	32,186	228,842,460
02/06/2020	7,110	-0.50 ▼	-7.03	7,600	7,600	7,110	37,338	265,473,180
01/06/2020	7,600	0.20 ▲	2.63	7,400	7,600	7,200	42,604	323,790,400
31/05/2020	7,400	0.00 ■■	0.00	7,450	7,500	7,380	24,019	177,740,600
29/05/2020	7,400	0.00 ■■	0.00	7,450	7,500	7,380	24,019	177,740,600
28/05/2020	7,450	0.00 ■■	0.00	7,450	7,750	7,200	23,838	177,593,100
27/05/2020	7,450	-0.10 ▼	-1.34	7,590	8,000	7,320	29,320	218,434,000
26/05/2020	7,590	0.50 ▲	6.59	7,100	7,590	7,000	59,057	448,242,630
25/05/2020	7,100	0.10 ▲	1.41	7,020	7,100	6,920	24,288	172,444,800
24/05/2020	7,020	-0.20 ▼	-2.85	7,240	7,250	7,000	13,208	92,720,160
22/05/2020	7,020	-0.20 ▼	-2.85	7,240	7,250	7,000	13,208	92,720,160
21/05/2020	7,240	0.00 ■■	0.00	7,190	7,350	7,010	11,510	83,332,400
20/05/2020	7,190	0.20 ▲	2.78	7,000	7,200	6,800	35,741	256,977,790
19/05/2020	7,000	-0.20 ▼	-2.86	7,180	7,500	6,880	35,965	251,755,000
18/05/2020	7,180	-0.10 ▼	-1.39	7,300	7,400	7,000	24,978	179,342,040
17/05/2020	7,300	-0.10 ▼	-1.37	7,380	7,580	7,300	10,238	74,737,400
15/05/2020	7,300	-0.10 ▼	-1.37	7,380	7,580	7,300	10,238	74,737,400
14/05/2020	7,380	-0.20 ▼	-2.71	7,580	7,700	7,360	13,815	101,954,700
13/05/2020	7,580	0.20 ▲	2.64	7,410	7,700	7,320	18,572	140,775,760
12/05/2020	7,410	0.00 ■■	0.00	7,450	7,460	7,350	6,547	48,513,270
11/05/2020	7,450	0.20 ▲	2.68	7,300	7,450	7,230	16,221	120,846,450
10/05/2020	7,300	-0.10 ▼	-1.37	7,390	7,600	7,200	18,060	131,838,000
08/05/2020	7,300	-0.10 ▼	-1.37	7,390	7,600	7,200	18,060	131,838,000
07/05/2020	7,390	0.00 ■■	0.00	7,380	7,660	7,250	15,713	116,119,070
06/05/2020	7,380	0.40 ▲	5.42	6,970	7,450	7,030	25,493	188,138,340
05/05/2020	6,970	0.00 ■■	0.00	7,000	7,090	6,860	8,999	62,723,030
04/05/2020	7,000	0.40 ▲	5.71	6,610	7,070	6,650	45,825	320,775,000
01/05/2020	6,610	0.40 ▲	6.05	6,180	6,610	6,600	16,187	106,996,070
30/04/2020	6,610	0.40 ▲	6.05	6,180	6,610	6,600	16,187	106,996,070
29/04/2020	6,610	0.40 ▲	6.05	6,180	6,610	6,600	16,187	106,996,070
28/04/2020	6,180	0.20 ▲	3.24	6,010	6,180	6,040	20,064	123,995,520
27/04/2020	6,010	0.00 ■■	0.00	6,010	6,190	5,900	26,620	159,986,200
26/04/2020	6,010	0.10 ▲	1.66	5,950	6,170	5,850	41,512	249,487,120
24/04/2020	6,010	0.10 ▲	1.66	5,950	6,170	5,850	41,512	249,487,120
23/04/2020	5,950	0.00 ■■	0.00	5,900	6,280	5,850	51,790	308,150,500
22/04/2020	5,900	0.10 ▲	1.69	5,780	6,000	5,620	40,051	236,300,900
21/04/2020	5,780	-0.20 ▼	-3.46	5,950	5,950	5,650	47,484	274,457,520
20/04/2020	5,950	0.40 ▲	6.72	5,600	5,990	5,600	61,130	363,723,500
19/04/2020	5,600	-0.40 ▼	-7.14	5,950	6,190	5,600	40,196	225,097,600
17/04/2020	5,600	-0.40 ▼	-7.14	5,950	6,190	5,600	40,196	225,097,600
16/04/2020	5,950	0.10 ▲	1.68	5,840	6,200	5,840	52,499	312,369,050
15/04/2020	5,840	0.40 ▲	6.85	5,460	5,840	5,470	40,466	236,321,440
14/04/2020	5,460	0.10 ▲	1.83	5,400	5,550	5,320	9,184	50,144,640
13/04/2020	5,400	0.00 ■■	0.00	5,400	5,550	5,200	22,758	122,893,200
12/04/2020	5,400	-0.10 ▼	-1.85	5,550	5,500	5,300	14,353	77,506,200
10/04/2020	5,400	-0.10 ▼	-1.85	5,550	5,500	5,300	14,353	77,506,200
09/04/2020	5,550	0.20 ▲	3.60	5,350	5,660	5,300	24,532	136,152,600
08/04/2020	5,350	0.40 ▲	7.48	5,000	5,350	5,010	28,849	154,342,150
07/04/2020	5,000	0.30 ▲	6.00	4,680	5,000	5,000	21,365	106,825,000
06/04/2020	4,680	0.30 ▲	6.41	4,380	4,680	4,680	2,324	10,876,320
05/04/2020	4,380	0.30 ▲	6.85	4,100	4,380	4,300	15,929	69,769,020
03/04/2020	4,380	0.30 ▲	6.85	4,100	4,380	4,300	15,929	69,769,020
02/04/2020	4,100	0.20 ▲	4.88	3,930	4,150	3,660	18,148	74,406,800
01/04/2020	4,100	0.20 ▲	4.88	3,930	4,150	3,660	18,148	74,406,800
31/03/2020	3,930	0.00 ■■	0.00	3,980	4,150	3,710	16,057	63,104,010
30/03/2020	3,980	-0.30 ▼	-7.54	4,250	4,200	3,960	16,578	65,980,440
29/03/2020	4,250	-0.30 ▼	-7.06	4,500	4,510	4,190	27,942	118,753,500
27/03/2020	4,250	-0.30 ▼	-7.06	4,500	4,510	4,190	27,942	118,753,500
26/03/2020	4,500	-0.30 ▼	-6.67	4,800	4,860	4,500	7,406	33,327,000
25/03/2020	4,800	0.10 ▲	2.08	4,700	4,890	4,700	3,177	15,249,600
24/03/2020	4,700	0.00 ■■	0.00	4,740	4,740	4,410	12,366	58,120,200
23/03/2020	4,740	-0.40 ▼	-8.44	5,090	5,050	4,740	8,581	40,673,940
22/03/2020	5,090	0.00 ■■	0.00	5,090	5,220	5,030	2,365	12,037,850
20/03/2020	5,090	0.00 ■■	0.00	5,090	5,220	5,030	2,365	12,037,850
19/03/2020	5,090	-0.10 ▼	-1.96	5,190	5,150	5,000	7,364	37,482,760
18/03/2020	5,190	0.10 ▲	1.93	5,050	5,260	5,100	7,433	38,577,270
17/03/2020	5,050	0.00 ■■	0.00	5,100	5,430	5,030	10,231	51,666,550
16/03/2020	5,100	0.24 ▲	4.71	4,860	5,200	4,860	217,640	1,109,964,000
14/03/2020	4,860	-0.32 ▼	-6.58	5,180	5,100	4,820	510,690	2,481,953,400
13/03/2020	4,860	-0.32 ▼	-6.58	5,180	5,100	4,820	510,690	2,481,953,400
12/03/2020	5,180	-0.38 ▼	-7.34	5,560	5,180	5,180	109,350	566,433,000
11/03/2020	5,560	-0.41 ▼	-7.37	5,970	6,050	5,560	257,820	1,433,479,200
10/03/2020	5,970	0.00 ■■	0.00	5,960	6,200	5,550	17,784	106,170,480
09/03/2020	5,960	-0.40 ▼	-6.71	6,400	6,100	5,960	14,141	84,280,360
06/03/2020	6,400	0.10 ▲	1.56	6,310	6,610	6,240	17,987	115,116,800
05/03/2020	6,310	0.20 ▲	3.17	6,070	6,480	6,000	22,373	141,173,630
04/03/2020	6,070	0.00 ■■	0.00	6,090	6,100	5,920	8,327	50,544,890
03/03/2020	6,090	0.10 ▲	1.64	6,030	6,200	5,900	6,742	41,058,780
02/03/2020	6,030	0.20 ▲	3.32	5,800	6,200	5,710	20,649	124,513,470
28/02/2020	5,800	-0.10 ▼	-1.72	5,940	5,940	5,550	11,756	68,184,800
27/02/2020	5,940	0.10 ▲	1.68	5,840	5,980	5,800	6,534	38,811,960
26/02/2020	5,840	-0.10 ▼	-1.71	5,980	5,970	5,800	14,243	83,179,120
25/02/2020	5,980	0.10 ▲	1.67	5,880	5,990	5,700	11,011	65,845,780
24/02/2020	5,880	-0.40 ▼	-6.80	6,320	6,230	5,880	33,455	196,715,400
21/02/2020	6,320	-0.20 ▼	-3.16	6,540	6,860	6,280	13,621	86,084,720
20/02/2020	6,540	0.40 ▲	6.12	6,120	6,540	6,460	15,732	102,887,280
19/02/2020	6,120	0.40 ▲	6.54	5,720	6,120	5,660	30,205	184,854,600
18/02/2020	5,720	-0.20 ▼	-3.50	5,890	5,880	5,720	18,741	107,198,520
17/02/2020	5,890	-0.10 ▼	-1.70	5,940	5,940	5,750	22,593	133,072,770
15/02/2020	5,940	0.00 ■■	0.00	5,940	5,940	5,800	8,244	48,969,360
14/02/2020	5,940	0.00 ■■	0.00	5,940	5,940	5,800	8,244	48,969,360
13/02/2020	5,940	0.00 ■■	0.00	5,950	5,990	5,900	4,966	29,498,040
12/02/2020	5,950	0.00 ■■	0.00	5,950	5,990	5,700	26,947	160,334,650
11/02/2020	5,950	0.00 ■■	0.00	6,000	6,140	5,850	13,446	80,003,700
10/02/2020	6,000	-0.20 ▼	-3.33	6,190	6,150	5,910	5,449	32,694,000
09/02/2020	6,190	0.00 ■■	0.00	6,170	6,230	6,150	3,128	19,362,320
07/02/2020	6,190	0.00 ■■	0.00	6,170	6,230	6,150	3,128	19,362,320
06/02/2020	6,170	0.10 ▲	1.62	6,090	6,250	6,000	6,618	40,833,060
05/02/2020	6,090	0.20 ▲	3.28	5,900	6,240	5,900	13,152	80,095,680
04/02/2020	5,900	-0.30 ▼	-5.08	6,150	6,500	5,900	13,525	79,797,500
03/02/2020	6,150	-0.40 ▼	-6.50	6,600	6,290	6,140	12,504	76,899,600
02/02/2020	6,600	-0.40 ▼	-6.06	7,000	6,900	6,510	14,443	95,323,800
31/01/2020	6,600	-0.40 ▼	-6.06	7,000	6,900	6,510	14,443	95,323,800
30/01/2020	7,000	-0.10 ▼	-1.43	7,100	7,120	6,800	3,830	26,810,000
29/01/2020	7,100	0.00 ■■	0.00	7,100	7,150	6,900	6,904	49,018,400
28/01/2020	7,100	0.00 ■■	0.00	7,100	7,150	6,900	6,904	49,018,400
27/01/2020	7,100	0.00 ■■	0.00	7,100	7,150	6,900	6,904	49,018,400
26/01/2020	7,100	0.00 ■■	0.00	7,100	7,150	6,900	6,904	49,018,400
24/01/2020	7,100	0.00 ■■	0.00	7,100	7,150	6,900	6,904	49,018,400
23/01/2020	7,100	0.00 ■■	0.00	7,100	7,150	6,900	6,904	49,018,400
22/01/2020	7,100	0.00 ■■	0.00	7,100	7,150	6,900	6,904	49,018,400
21/01/2020	7,100	-0.20 ▼	-2.82	7,300	7,300	7,100	107,940	766,374,000
20/01/2020	7,300	-0.10 ▼	-1.37	7,400	7,400	7,300	40,220	293,606,000
17/01/2020	7,400	0.17 ▲	2.30	7,230	7,400	7,200	86,780	642,172,000
16/01/2020	7,230	0.05 ▲	0.69	7,230	7,280	7,230	23,570	170,411,100
15/01/2020	7,230	-0.07 ▼	-0.97	7,300	7,400	7,220	21,430	154,938,900
14/01/2020	7,250	0.13 ▲	1.79	7,120	7,250	7,120	6,200	44,950,000
13/01/2020	7,120	-0.20 ▼	-2.81	7,330	7,450	7,120	10,061	71,634,320
10/01/2020	7,330	0.00 ■■	0.00	7,360	7,600	7,240	3,895	28,550,350
09/01/2020	7,360	-0.10 ▼	-1.36	7,500	7,650	7,300	5,600	41,216,000
08/01/2020	7,500	-0.20 ▼	-2.67	7,720	7,720	7,190	9,561	71,707,500
07/01/2020	7,720	0.00 ■■	0.00	7,700	7,990	7,700	8,512	65,712,640
06/01/2020	7,700	-0.20 ▼	-2.60	7,940	8,150	7,700	9,121	70,231,700
03/01/2020	7,940	0.00 ■■	0.00	7,950	8,100	7,770	3,702	29,393,880
02/01/2020	7,950	-0.10 ▼	-1.26	8,100	8,150	7,600	8,271	65,754,450
31/12/2019	8,100	-0.10 ▼	-1.23	8,150	8,150	7,600	16,058	130,069,800
30/12/2019	8,150	0.00 ■■	0.00	8,150	8,350	8,000	17,180	140,017,000
28/12/2019	8,150	0.40 ▲	4.91	7,710	8,200	8,000	8,975	73,146,250
27/12/2019	8,150	0.40 ▲	4.91	7,710	8,200	8,000	8,975	73,146,250
26/12/2019	7,710	0.50 ▲	6.49	7,210	7,710	7,360	38,909	299,988,390
25/12/2019	7,210	0.00 ■■	0.00	7,230	7,380	7,150	9,916	71,494,360
24/12/2019	7,230	0.10 ▲	1.38	7,160	7,350	7,100	3,526	25,492,980
23/12/2019	7,160	0.00 ■■	0.00	7,150	7,400	7,120	3,597	25,754,520
21/12/2019	7,150	-0.06 ▼	-0.84	7,210	7,370	7,070	58,360	417,274,000
20/12/2019	7,150	-0.06 ▼	-0.84	7,210	7,370	7,070	58,360	417,274,000
19/12/2019	7,210	0.00 ■■	0.00	7,200	7,390	7,200	3,986	28,739,060
18/12/2019	7,200	0.00 ■■	0.00	7,200	7,400	7,150	6,815	49,068,000
17/12/2019	7,200	-0.10 ▼	-1.39	7,300	7,400	7,200	7,237	52,106,400
16/12/2019	7,300	-0.30 ▼	-4.11	7,590	7,590	7,220	4,077	29,762,100
14/12/2019	7,590	0.00 ■■	0.00	7,600	7,750	7,510	6,844	51,945,960
13/12/2019	7,590	0.00 ■■	0.00	7,600	7,750	7,510	6,844	51,945,960
12/12/2019	7,600	0.30 ▲	3.95	7,270	7,600	7,270	4,647	35,317,200
11/12/2019	7,270	0.00 ■■	0.00	7,270	7,670	7,230	6,435	46,782,450
10/12/2019	7,270	0.10 ▲	1.38	7,200	7,350	7,160	10,721	77,941,670
09/12/2019	7,200	0.10 ▲	1.39	7,060	7,380	7,050	4,919	35,416,800
07/12/2019	7,060	-0.20 ▼	-2.83	7,230	7,230	7,000	5,494	38,787,640
06/12/2019	7,060	-0.20 ▼	-2.83	7,230	7,230	7,000	5,494	38,787,640
05/12/2019	7,230	-0.10 ▼	-1.38	7,300	7,300	6,910	3,607	26,078,610
04/12/2019	7,300	0.00 ■■	0.00	7,340	7,400	7,020	3,989	29,119,700
03/12/2019	7,340	0.00 ■■	0.00	7,330	7,400	6,850	8,068	59,219,120
02/12/2019	7,330	-0.60 ▼	-8.19	7,880	7,860	7,330	18,827	138,001,910
29/11/2019	7,880	0.00 ■■	0.00	7,890	8,000	7,430	12,595	99,248,600
28/11/2019	7,890	0.20 ▲	2.53	7,700	8,050	7,200	23,407	184,681,230
27/11/2019	7,700	0.50 ▲	6.49	7,200	7,700	7,300	31,095	239,431,500
26/11/2019	7,200	0.40 ▲	5.56	6,800	7,250	6,800	22,937	165,146,400
25/11/2019	6,800	0.40 ▲	5.88	6,400	6,840	6,610	25,365	172,482,000
23/11/2019	6,400	0.30 ▲	4.69	6,110	6,450	6,070	17,584	112,537,600
22/11/2019	6,400	0.30 ▲	4.69	6,110	6,450	6,070	17,584	112,537,600
21/11/2019	6,110	0.00 ■■	0.00	6,080	6,200	6,060	6,853	41,871,830
20/11/2019	6,080	-0.10 ▼	-1.64	6,200	6,180	6,010	8,664	52,677,120
19/11/2019	6,200	0.10 ▲	1.61	6,100	6,240	6,100	10,668	66,141,600
18/11/2019	6,100	-0.10 ▼	-1.64	6,210	6,300	6,050	9,277	56,589,700
15/11/2019	6,210	-0.10 ▼	-1.61	6,350	6,350	5,990	29,093	180,667,530
14/11/2019	6,350	-0.20 ▼	-3.15	6,520	6,680	6,310	12,057	76,561,950
13/11/2019	6,520	-0.20 ▼	-3.07	6,690	6,750	6,300	14,143	92,212,360
12/11/2019	6,690	0.00 ■■	0.00	6,670	6,860	6,580	7,767	51,961,230
11/11/2019	6,670	0.00 ■■	0.00	6,700	6,900	6,670	6,117	40,800,390
09/11/2019	6,700	-0.20 ▼	-2.99	6,900	7,070	6,700	6,087	40,782,900
08/11/2019	6,700	-0.20 ▼	-2.99	6,900	7,070	6,700	6,087	40,782,900
07/11/2019	6,900	0.00 ■■	0.00	6,890	7,080	6,900	4,717	32,547,300
06/11/2019	6,890	0.00 ■■	0.00	6,890	7,100	6,890	4,928	33,953,920
05/11/2019	6,890	0.00 ■■	0.00	6,890	7,000	6,700	10,939	75,369,710
04/11/2019	7,000	-0.20 ▼	-2.86	7,150	7,280	7,000	5,135	35,945,000
01/11/2019	7,000	-0.20 ▼	-2.86	7,150	7,280	7,000	5,135	35,945,000
31/10/2019	7,150	-0.30 ▼	-4.20	7,470	7,550	7,110	11,737	83,919,550
30/10/2019	7,470	0.30 ▲	4.02	7,150	7,550	7,200	12,801	95,623,470
29/10/2019	7,150	0.10 ▲	1.40	7,100	7,250	7,000	8,612	61,575,800
28/10/2019	7,100	-0.10 ▼	-1.41	7,190	7,190	7,040	5,548	39,390,800
25/10/2019	7,190	-0.10 ▼	-1.39	7,300	7,460	7,050	8,582	61,704,580
24/10/2019	7,300	0.10 ▲	1.37	7,200	7,500	7,210	8,490	61,977,000
23/10/2019	7,200	0.30 ▲	4.17	6,950	7,380	6,950	17,349	124,912,800
22/10/2019	6,950	0.50 ▲	7.19	6,500	6,950	6,300	12,715	88,369,250
21/10/2019	6,500	-0.50 ▼	-7.69	7,000	6,880	6,500	8,691	56,491,500
18/10/2019	7,000	-0.40 ▼	-5.71	7,400	7,500	7,000	43,809	306,663,000
17/10/2019	7,400	0.00 ■■	0.00	7,390	7,500	7,300	25,418	188,093,200
16/10/2019	7,390	-0.50 ▼	-6.77	7,920	7,910	7,390	28,175	208,213,250
15/10/2019	7,920	-0.30 ▼	-3.79	8,240	8,290	7,670	15,532	123,013,440
14/10/2019	8,240	0.10 ▲	1.21	8,150	8,300	8,120	11,246	92,667,040
11/10/2019	8,150	0.10 ▲	1.23	8,100	8,400	8,100	22,361	182,242,150
10/10/2019	8,100	-0.40 ▼	-4.94	8,460	8,670	8,100	14,382	116,494,200
09/10/2019	8,460	-0.30 ▼	-3.55	8,780	8,780	8,460	20,060	169,707,600
08/10/2019	8,780	0.40 ▲	4.56	8,400	8,850	8,400	20,106	176,530,680
07/10/2019	8,400	0.40 ▲	4.76	8,000	8,560	8,210	23,590	198,156,000
04/10/2019	8,000	-0.10 ▼	-1.25	8,050	8,600	7,490	60,489	483,912,000
03/10/2019	8,050	-0.60 ▼	-7.45	8,650	8,050	8,050	30,039	241,813,950
02/10/2019	8,650	-0.70 ▼	-8.09	9,300	9,140	8,650	52,088	450,561,200
01/10/2019	9,300	-0.70 ▼	-7.53	10,000	10,150	9,300	104,754	974,212,200
30/09/2019	10,000	-0.20 ▼	-2.00	10,200	10,350	9,950	23,789	237,890,000
27/09/2019	10,200	0.10 ▲	0.98	10,100	10,350	10,100	16,676	170,095,200
26/09/2019	10,100	-0.10 ▼	-0.99	10,200	10,400	10,100	21,381	215,948,100
25/09/2019	10,200	-0.10 ▼	-0.98	10,300	10,400	10,100	14,078	143,595,600
24/09/2019	10,300	-0.10 ▼	-0.97	10,400	10,500	10,100	16,040	165,212,000
23/09/2019	10,400	0.20 ▲	1.92	10,200	10,600	10,100	29,764	309,545,600
20/09/2019	10,200	-0.20 ▼	-1.96	10,350	10,450	10,150	13,598	138,699,600
19/09/2019	10,350	0.40 ▲	3.86	9,900	10,400	9,810	33,851	350,357,850
18/09/2019	9,900	0.10 ▲	1.01	9,800	9,900	9,620	21,371	211,572,900
17/09/2019	9,800	-0.30 ▼	-3.06	10,050	10,150	9,800	20,204	197,999,200
16/09/2019	10,050	0.50 ▲	4.98	9,600	10,050	9,620	32,639	328,021,950
13/09/2019	9,600	0.30 ▲	3.13	9,300	9,600	9,310	17,085	164,016,000
12/09/2019	9,300	0.30 ▲	3.23	9,000	9,300	8,970	24,470	227,571,000
11/09/2019	9,000	0.00 ■■	0.00	9,000	9,050	8,900	13,341	120,069,000
10/09/2019	9,000	0.20 ▲	2.22	8,850	9,100	8,800	37,530	337,770,000
09/09/2019	8,850	0.00 ■■	0.00	8,850	9,060	8,800	11,899	105,306,150
06/09/2019	8,850	-0.10 ▼	-1.13	8,970	9,190	8,700	17,727	156,883,950
05/09/2019	8,970	-0.10 ▼	-1.11	9,050	9,210	8,600	23,605	211,736,850
04/09/2019	9,050	-0.10 ▼	-1.10	9,180	9,100	8,550	30,214	273,436,700
03/09/2019	9,180	0.00 ■■	0.00	9,190	9,400	9,050	18,381	168,737,580
30/08/2019	9,190	0.20 ▲	2.18	9,020	9,400	8,900	39,182	360,082,580
29/08/2019	9,020	0.00 ■■	0.00	9,050	9,190	8,850	29,879	269,508,580
28/08/2019	9,050	0.20 ▲	2.21	8,890	9,300	8,890	41,891	379,113,550
27/08/2019	8,890	0.50 ▲	5.62	8,420	9,000	8,420	49,921	443,797,690
26/08/2019	8,420	0.30 ▲	3.56	8,110	8,480	8,050	33,078	278,516,760
23/08/2019	8,110	0.00 ■■	0.00	8,110	8,200	8,100	28,196	228,669,560
22/08/2019	8,110	0.00 ■■	0.00	8,100	8,200	8,010	15,274	123,872,140
21/08/2019	8,100	0.00 ■■	0.00	8,110	8,300	8,060	34,902	282,706,200
20/08/2019	8,110	0.20 ▲	2.47	7,910	8,170	7,910	24,894	201,890,340
19/08/2019	7,910	0.00 ■■	0.00	7,890	8,250	7,900	65,055	514,585,050
16/08/2019	7,890	0.40 ▲	5.07	7,480	7,990	7,450	52,084	410,942,760
15/08/2019	7,480	0.00 ■■	0.00	7,490	7,490	7,210	15,021	112,357,080
14/08/2019	7,490	0.30 ▲	4.01	7,210	7,500	7,230	22,508	168,584,920
13/08/2019	7,210	-0.40 ▼	-5.55	7,640	7,700	7,210	50,650	365,186,500
12/08/2019	7,640	0.00 ■■	0.00	7,640	7,840	7,630	34,704	265,138,560
09/08/2019	7,640	-0.10 ▼	-1.31	7,750	7,800	7,590	29,518	225,517,520
08/08/2019	7,750	0.00 ■■	0.00	7,700	7,850	7,640	58,954	456,893,500
07/08/2019	7,700	-0.10 ▼	-1.30	7,850	8,010	7,610	67,964	523,322,800
06/08/2019	7,850	0.40 ▲	5.10	7,500	7,950	7,210	42,653	334,826,050
05/08/2019	7,500	0.50 ▲	6.67	7,050	7,500	6,820	48,468	363,510,000
02/08/2019	7,050	0.40 ▲	5.67	6,660	7,050	6,660	40,116	282,817,800
01/08/2019	6,660	0.10 ▲	1.50	6,590	6,840	6,500	29,859	198,860,940
31/07/2019	6,590	-0.50 ▼	-7.59	7,070	6,990	6,590	75,340	496,490,600
30/07/2019	7,070	0.00 ■■	0.00	7,060	7,200	6,900	45,962	324,951,340
29/07/2019	7,060	0.20 ▲	2.83	6,900	7,190	6,900	31,557	222,792,420
26/07/2019	6,900	0.00 ■■	0.00	6,890	6,990	6,800	38,033	262,427,700
25/07/2019	6,890	0.40 ▲	5.81	6,450	6,900	6,580	71,720	494,150,800
24/07/2019	6,450	-0.10 ▼	-1.55	6,540	6,640	6,110	31,536	203,407,200
23/07/2019	6,540	-0.10 ▼	-1.53	6,600	6,740	6,460	30,080	196,723,200
22/07/2019	6,600	0.20 ▲	3.03	6,380	6,700	6,280	43,692	288,367,200
19/07/2019	6,380	0.40 ▲	6.27	5,980	6,380	6,000	55,025	351,059,500
18/07/2019	5,980	0.20 ▲	3.34	5,810	5,980	5,830	31,471	188,196,580
17/07/2019	5,810	0.10 ▲	1.72	5,720	5,980	5,700	38,653	224,573,930
16/07/2019	5,720	-0.10 ▼	-1.75	5,790	5,780	5,680	19,590	112,054,800
15/07/2019	5,790	0.00 ■■	0.00	5,760	5,860	5,710	14,683	85,014,570
12/07/2019	5,760	-0.20 ▼	-3.47	5,940	5,940	5,750	20,826	119,957,760
11/07/2019	5,940	0.20 ▲	3.37	5,750	5,940	5,570	34,642	205,773,480
10/07/2019	5,750	-0.20 ▼	-3.48	5,900	5,910	5,730	22,442	129,041,500
09/07/2019	5,900	0.00 ■■	0.00	5,860	6,150	5,860	31,080	183,372,000
08/07/2019	5,860	0.40 ▲	6.83	5,480	5,860	5,400	59,682	349,736,520
05/07/2019	5,480	-0.10 ▼	-1.82	5,600	5,510	5,310	52,238	286,264,240
04/07/2019	5,600	-0.40 ▼	-7.14	5,950	6,080	5,600	115,579	647,242,400
03/07/2019	5,950	-0.20 ▼	-3.36	6,150	6,200	5,870	59,999	356,994,050
02/07/2019	6,150	0.20 ▲	3.25	6,000	6,200	5,960	25,095	154,334,250
01/07/2019	6,000	0.00 ■■	0.00	6,040	6,200	5,900	39,139	234,834,000
28/06/2019	6,040	-0.10 ▼	-1.66	6,150	6,350	6,000	58,764	354,934,560
27/06/2019	6,150	0.10 ▲	1.63	6,040	6,240	5,860	38,958	239,591,700
26/06/2019	6,040	0.40 ▲	6.62	5,650	6,040	5,560	70,224	424,152,960
25/06/2019	5,650	-0.10 ▼	-1.77	5,770	5,770	5,600	97,021	548,168,650
24/06/2019	5,770	0.30 ▲	5.20	5,450	5,800	5,500	61,887	357,087,990
21/06/2019	5,450	0.40 ▲	7.34	5,100	5,450	5,210	110,022	599,619,900
20/06/2019	5,100	0.20 ▲	3.92	4,920	5,260	4,860	102,358	522,025,800
19/06/2019	4,920	0.00 ■■	0.00	4,890	4,950	4,820	17,186	84,555,120
18/06/2019	4,890	-0.10 ▼	-2.04	5,000	5,100	4,810	66,967	327,468,630
17/06/2019	5,000	0.20 ▲	4.00	4,770	5,100	4,930	92,574	462,870,000
16/06/2019	4,770	0.00 ■■	0.00	4,800	4,800	4,700	18,682	89,113,140
14/06/2019	4,770	0.00 ■■	0.00	4,800	4,800	4,700	18,682	89,113,140
13/06/2019	4,800	0.00 ■■	0.00	4,840	4,940	4,780	40,697	195,345,600
11/06/2019	4,810	0.30 ▲	6.24	4,510	4,820	4,710	98,264	472,649,840
10/06/2019	4,510	0.30 ▲	6.65	4,220	4,510	4,460	36,448	164,380,480
09/06/2019	4,220	0.00 ■■	0.00	4,240	4,280	4,160	22,972	96,941,840
07/06/2019	4,220	0.00 ■■	0.00	4,240	4,280	4,160	22,972	96,941,840
06/06/2019	4,240	0.00 ■■	0.00	4,240	4,400	4,220	29,295	124,210,800
05/06/2019	4,240	0.00 ■■	0.00	4,220	4,470	4,160	21,630	91,711,200
04/06/2019	4,220	0.00 ■■	0.00	4,250	4,300	4,050	38,316	161,693,520
03/06/2019	4,250	-0.30 ▼	-7.06	4,500	4,500	4,220	55,967	237,859,750
02/06/2019	4,500	0.00 ■■	0.00	4,490	4,650	4,440	40,733	183,298,500
31/05/2019	4,500	0.00 ■■	0.00	4,490	4,650	4,440	40,733	183,298,500
30/05/2019	4,490	0.10 ▲	2.23	4,360	4,660	4,450	57,551	258,403,990
29/05/2019	4,360	0.30 ▲	6.88	4,080	4,360	4,000	18,717	81,606,120
28/05/2019	4,080	0.00 ■■	0.00	4,070	4,100	4,040	3,519	14,357,520
27/05/2019	4,070	-0.10 ▼	-2.46	4,130	4,100	4,000	20,582	83,768,740
26/05/2019	4,130	0.10 ▲	2.42	4,050	4,130	4,000	11,458	47,321,540
24/05/2019	4,130	0.10 ▲	2.42	4,050	4,130	4,000	11,458	47,321,540
23/05/2019	4,050	0.00 ■■	0.00	4,050	4,100	3,950	16,046	64,986,300
22/05/2019	4,050	0.00 ■■	0.00	4,010	4,090	4,000	32,448	131,414,400
21/05/2019	4,010	0.00 ■■	0.00	4,050	4,160	4,000	20,485	82,144,850
20/05/2019	4,050	-0.10 ▼	-2.47	4,120	4,170	4,020	43,256	175,186,800
19/05/2019	4,120	0.00 ■■	0.00	4,160	4,240	4,120	11,552	47,594,240
17/05/2019	4,120	0.00 ■■	0.00	4,160	4,240	4,120	11,552	47,594,240
16/05/2019	4,160	0.00 ■■	0.00	4,160	4,300	4,160	30,367	126,326,720
15/05/2019	4,160	0.10 ▲	2.40	4,060	4,230	4,040	18,773	78,095,680
14/05/2019	4,060	0.10 ▲	2.46	3,980	4,110	3,930	22,461	91,191,660
13/05/2019	3,980	-0.10 ▼	-2.51	4,060	4,170	3,980	20,934	83,317,320
12/05/2019	4,060	-0.10 ▼	-2.46	4,150	4,200	4,000	31,137	126,416,220
10/05/2019	4,060	-0.10 ▼	-2.46	4,150	4,200	4,000	31,137	126,416,220
09/05/2019	4,150	-0.10 ▼	-2.41	4,300	4,310	4,100	17,756	73,687,400
08/05/2019	4,300	0.10 ▲	2.33	4,160	4,300	4,110	20,170	86,731,000
07/05/2019	4,160	0.00 ■■	0.00	4,190	4,300	4,120	25,628	106,612,480
06/05/2019	4,190	-0.20 ▼	-4.77	4,390	4,400	4,100	26,011	108,986,090
05/05/2019	4,390	0.20 ▲	4.56	4,190	4,430	4,210	38,814	170,393,460
03/05/2019	4,390	0.20 ▲	4.56	4,190	4,430	4,210	38,814	170,393,460
02/05/2019	4,190	0.20 ▲	4.77	3,950	4,210	4,000	27,399	114,801,810
01/05/2019	3,950	0.00 ■■	0.00	3,920	4,120	3,920	29,784	117,646,800
30/04/2019	3,950	0.00 ■■	0.00	3,920	4,120	3,920	29,784	117,646,800
29/04/2019	3,950	0.00 ■■	0.00	3,920	4,120	3,920	29,784	117,646,800
28/04/2019	3,950	0.00 ■■	0.00	3,920	4,120	3,920	29,784	117,646,800
26/04/2019	3,950	0.00 ■■	0.00	3,920	4,120	3,920	29,784	117,646,800
25/04/2019	3,920	0.00 ■■	0.00	3,900	4,090	3,860	29,495	115,620,400
24/04/2019	3,900	0.10 ▲	2.56	3,800	3,930	3,800	13,464	52,509,600
23/04/2019	3,800	-0.10 ▼	-2.63	3,900	3,890	3,780	11,492	43,669,600
22/04/2019	3,900	-0.10 ▼	-2.56	3,990	4,050	3,860	12,196	47,564,400
21/04/2019	3,990	0.20 ▲	5.01	3,770	3,990	3,700	30,693	122,465,070
19/04/2019	3,990	0.20 ▲	5.01	3,770	3,990	3,700	30,693	122,465,070
18/04/2019	3,770	-0.30 ▼	-7.96	4,050	4,040	3,770	60,900	229,593,000
17/04/2019	4,050	0.00 ■■	0.00	4,090	4,090	3,910	24,823	100,533,150
16/04/2019	4,090	0.20 ▲	4.89	3,930	4,200	3,850	47,594	194,659,460
15/04/2019	3,930	0.20 ▲	5.09	3,710	3,960	3,710	86,064	338,231,520
12/04/2019	3,930	0.20 ▲	5.09	3,710	3,960	3,710	86,064	338,231,520
11/04/2019	3,710	0.20 ▲	5.39	3,480	3,720	3,380	66,078	245,149,380
10/04/2019	3,480	0.00 ■■	0.00	3,480	3,560	3,470	4,230	14,720,400
09/04/2019	3,480	-0.10 ▼	-2.87	3,550	3,600	3,460	17,843	62,093,640
08/04/2019	3,550	0.20 ▲	5.63	3,390	3,570	3,390	20,032	71,113,600
05/04/2019	3,390	0.10 ▲	2.95	3,320	3,510	3,310	7,034	23,845,260
04/04/2019	3,320	-0.10 ▼	-3.01	3,390	3,410	3,320	3,253	10,799,960
03/04/2019	3,390	0.10 ▲	2.95	3,250	3,460	3,250	5,475	18,560,250
02/04/2019	3,250	0.00 ■■	0.00	3,280	3,300	3,250	4,954	16,100,500
01/04/2019	3,280	0.00 ■■	0.00	3,250	3,300	3,260	1,533	5,028,240
30/03/2019	3,120	-0.05 ▼	-1.60	3,170	3,250	3,100	135,040	421,324,800
29/03/2019	3,250	0.00 ■■	0.00	3,240	3,370	3,210	3,263	10,604,750
28/03/2019	3,240	0.00 ■■	0.00	3,230	3,290	3,200	1,881	6,094,440
27/03/2019	3,230	0.00 ■■	0.00	3,240	3,300	3,230	5,423	17,516,290
26/03/2019	3,240	0.00 ■■	0.00	3,200	3,280	3,180	7,960	25,790,400
25/03/2019	3,200	-0.10 ▼	-3.13	3,260	3,250	3,130	6,241	19,971,200
22/03/2019	3,260	0.00 ■■	0.00	3,260	3,300	3,200	7,875	25,672,500
21/03/2019	3,260	-0.10 ▼	-3.07	3,370	3,380	3,260	17,108	55,772,080
20/03/2019	3,370	0.00 ■■	0.00	3,380	3,390	3,300	5,189	17,486,930
19/03/2019	3,380	0.00 ■■	0.00	3,410	3,430	3,340	24,856	84,013,280
18/03/2019	3,410	0.00 ■■	0.00	3,460	3,460	3,400	6,428	21,919,480
15/03/2019	3,460	0.00 ■■	0.00	3,500	3,540	3,410	4,428	15,320,880
14/03/2019	3,500	0.10 ▲	2.86	3,380	3,560	3,440	40,710	142,485,000
13/03/2019	3,380	0.00 ■■	0.00	3,420	3,500	3,380	8,741	29,544,580
12/03/2019	3,420	0.10 ▲	2.92	3,300	3,460	3,300	14,685	50,222,700
11/03/2019	3,300	0.00 ■■	0.00	3,340	3,370	3,250	13,346	44,041,800
08/03/2019	3,340	-0.10 ▼	-2.99	3,420	3,400	3,300	10,689	35,701,260
07/03/2019	3,420	-0.10 ▼	-2.92	3,500	3,530	3,410	14,739	50,407,380
06/03/2019	3,500	0.10 ▲	2.86	3,420	3,580	3,450	16,203	56,710,500
05/03/2019	3,420	0.10 ▲	2.92	3,280	3,500	3,210	33,608	114,939,360
04/03/2019	3,280	0.00 ■■	0.00	3,250	3,280	3,200	7,631	25,029,680
01/03/2019	3,250	0.00 ■■	0.00	3,250	3,270	3,150	5,737	18,645,250
28/02/2019	3,250	0.00 ■■	0.00	3,200	3,280	3,150	1,769	5,749,250
27/02/2019	3,200	0.00 ■■	0.00	3,230	3,250	3,200	4,090	13,088,000
26/02/2019	3,230	0.00 ■■	0.00	3,240	3,310	3,200	6,724	21,718,520
25/02/2019	3,240	0.10 ▲	3.09	3,180	3,250	3,240	79	255,960
22/02/2019	3,180	0.00 ■■	0.00	3,200	3,250	3,180	3,457	10,993,260
21/02/2019	3,200	0.00 ■■	0.00	3,250	3,290	3,200	3,481	11,139,200
20/02/2019	3,250	0.00 ■■	0.00	3,220	3,280	3,200	2,311	7,510,750
19/02/2019	3,220	-0.10 ▼	-3.11	3,300	3,280	3,220	4,017	12,934,740
18/02/2019	3,300	0.00 ■■	0.00	3,290	3,300	3,250	6,834	22,552,200
15/02/2019	3,290	0.00 ■■	0.00	3,280	3,300	3,250	7,741	25,467,890
14/02/2019	3,280	0.00 ■■	0.00	3,300	3,330	3,250	5,955	19,532,400
13/02/2019	3,300	0.10 ▲	3.03	3,240	3,310	3,240	7,409	24,449,700
12/02/2019	3,240	0.00 ■■	0.00	3,290	3,300	3,210	9,192	29,782,080
11/02/2019	3,290	0.00 ■■	0.00	3,270	3,330	3,220	3,532	11,620,280
01/02/2019	3,270	0.10 ▲	3.06	3,190	3,310	3,210	2,320	7,586,400
31/01/2019	3,190	0.00 ■■	0.00	3,180	3,390	3,190	10,698	34,126,620
30/01/2019	3,180	0.00 ■■	0.00	3,140	3,200	3,090	11,302	35,940,360
29/01/2019	3,140	0.00 ■■	0.00	3,140	3,190	3,060	3,234	10,154,760
28/01/2019	3,140	-0.10 ▼	-3.18	3,250	3,220	3,140	5,813	18,252,820
25/01/2019	3,250	0.00 ■■	0.00	3,250	3,290	3,160	1,316	4,277,000
24/01/2019	3,250	0.00 ■■	0.00	3,290	3,310	3,210	1,618,000	5,258,500,000
23/01/2019	3,290	0.00 ■■	0.00	3,280	3,300	3,220	9,154,000	30,116,660,000
22/01/2019	3,280	0.10 ▲	3.05	3,200	3,360	3,170	21,120,000	69,273,600,000
21/01/2019	3,200	-0.10 ▼	-3.13	3,200	3,200	3,150	59,850	191,520,000
19/01/2019	3,200	0.00 ■■	0.00	3,190	3,200	3,120	9,031,000	28,899,200,000
18/01/2019	3,200	0.01 ▲	0.31	3,190	3,200	3,120	90,310	288,992,000
17/01/2019	3,190	0.05 ▲	1.57	3,140	3,200	3,050	54,330	173,312,700
16/01/2019	3,140	-0.06 ▼	-1.91	3,200	3,240	3,140	85,080	267,151,200
15/01/2019	3,200	0.15 ▲	4.69	3,050	3,230	3,000	316,870	1,013,984,000
14/01/2019	3,050	0.10 ▲	3.28	2,950	3,050	2,950	56,080	171,044,000
13/01/2019	2,950	0.05 ▲	1.69	2,900	2,980	2,900	67,490	199,095,500
11/01/2019	2,950	0.05 ▲	1.69	2,900	2,980	2,900	67,490	199,095,500
10/01/2019	2,900	0.07 ▲	2.41	2,830	2,950	2,830	78,470	227,563,000
09/01/2019	2,830	-0.07 ▼	-2.47	2,900	2,990	2,820	74,690	211,372,700
08/01/2019	2,900	0.03 ▲	1.03	2,900	2,930	2,730	97,010	281,329,000
07/01/2019	2,900	0.06 ▲	2.07	2,840	2,970	2,840	62,920	182,468,000
04/01/2019	2,840	0.01 ▲	0.35	2,840	2,910	2,800	95,620	271,560,800
03/01/2019	2,840	-0.21 ▼	-7.39	3,050	3,030	2,840	348,870	990,790,800
02/01/2019	3,050	0.06 ▲	1.97	2,990	3,060	2,980	8,470	25,833,500
28/12/2018	2,990	-0.03 ▼	-1.00	3,020	3,080	2,990	57,610	172,253,900
27/12/2018	3,020	0.01 ▲	0.33	3,010	3,080	3,000	26,210	79,154,200
26/12/2018	3,010	-0.03 ▼	-1.00	3,040	3,070	3,010	22,380	67,363,800
25/12/2018	3,040	-0.08 ▼	-2.63	3,120	3,080	3,000	58,180	176,867,200
24/12/2018	3,120	-0.01 ▼	-0.32	3,130	3,160	3,080	16,610	51,823,200
21/12/2018	3,130	0.03 ▲	0.96	3,100	3,140	3,080	171,480	536,732,400
20/12/2018	3,100	-0.04 ▼	-1.29	3,140	3,140	3,060	115,890	359,259,000
19/12/2018	3,140	-0.01 ▼	-0.32	3,150	3,160	3,090	76,130	239,048,200
18/12/2018	3,150	0.03 ▲	0.95	3,120	3,170	3,080	70,200	221,130,000
17/12/2018	3,120	-0.05 ▼	-1.60	3,170	3,200	3,110	62,580	195,249,600
14/12/2018	3,170	0.01 ▲	0.32	3,160	3,200	3,120	56,260	178,344,200
13/12/2018	3,160	-0.06 ▼	-1.90	3,220	3,240	3,160	356,080	1,125,212,800
12/12/2018	3,220	0.02 ▲	0.62	3,200	3,250	3,190	82,560	265,843,200
11/12/2018	3,200	0.01 ▲	0.31	3,190	3,210	3,190	6,820	21,824,000
10/12/2018	3,190	0.05 ▲	1.57	3,140	3,190	3,110	34,540	110,182,600
07/12/2018	3,140	0.02 ▲	0.64	3,120	3,210	3,140	355,840	1,117,337,600
06/12/2018	3,120	-0.09 ▼	-2.88	3,210	3,240	3,120	67,440	210,412,800
05/12/2018	3,210	0.01 ▲	0.31	3,200	3,230	3,150	47,290	151,800,900
04/12/2018	3,200	0.05 ▲	1.56	3,150	3,250	3,150	57,870	185,184,000
03/12/2018	3,150	0.03 ▲	0.95	3,120	3,260	3,150	43,850	138,127,500
30/11/2018	3,120	-0.05 ▼	-1.60	3,170	3,250	3,100	135,040	421,324,800
29/11/2018	3,170	-0.02 ▼	-0.63	3,190	3,260	3,160	58,970	186,934,900
28/11/2018	3,190	-0.02 ▼	-0.63	3,210	3,310	3,180	22,740	72,540,600
27/11/2018	3,210	-0.11 ▼	-3.43	3,320	3,320	3,210	117,130	375,987,300
26/11/2018	3,320	0.01 ▲	0.30	3,310	3,350	3,290	48,910	162,381,200
25/11/2018	3,310	-0.03 ▼	-0.91	3,340	3,410	3,280	229,050	758,155,500
23/11/2018	3,310	-0.03 ▼	-0.91	3,340	3,410	3,280	229,050	758,155,500
22/11/2018	3,340	0.09 ▲	2.69	3,250	3,420	3,240	496,470	1,658,209,800
21/11/2018	3,250	0.01 ▲	0.31	3,240	3,290	3,200	103,670	336,927,500
20/11/2018	3,240	0.04 ▲	1.23	3,200	3,240	3,150	112,320	363,916,800
19/11/2018	3,200	0.01 ▲	0.31	3,190	3,240	3,160	47,950	153,440,000
16/11/2018	3,190	-0.05 ▼	-1.57	3,190	3,200	3,140	3,590	11,452,100
15/11/2018	3,190	-0.03 ▼	-0.94	3,220	3,220	3,070	30,690	97,901,100
14/11/2018	3,220	0.09 ▲	2.80	3,130	3,270	3,140	78,960	254,251,200
13/11/2018	3,130	-0.07 ▼	-2.24	3,200	3,180	3,130	75,390	235,970,700
12/11/2018	3,200	-0.04 ▼	-1.25	3,240	3,230	3,120	93,560	299,392,000
11/11/2018	3,240	-0.06 ▼	-1.85	3,240	3,280	3,170	100,380	325,231,200
09/11/2018	3,240	-0.06 ▼	-1.85	3,240	3,280	3,170	100,380	325,231,200
08/11/2018	3,240	0.01 ▲	0.31	3,230	3,280	3,220	43,330	140,389,200
07/11/2018	3,230	0.02 ▲	0.62	3,210	3,300	3,200	68,750	222,062,500
06/11/2018	3,210	-0.04 ▼	-1.25	3,250	3,280	3,210	58,090	186,468,900
05/11/2018	3,250	-0.02 ▼	-0.62	3,270	3,270	3,210	48,330	157,072,500
02/11/2018	3,270	-0.01 ▼	-0.31	3,280	3,300	3,230	57,450	187,861,500
01/11/2018	3,280	-0.01 ▼	-0.30	3,290	3,300	3,220	169,990	557,567,200
31/10/2018	3,290	0.14 ▲	4.26	3,150	3,370	3,260	249,880	822,105,200
30/10/2018	3,150	0.01 ▲	0.32	3,140	3,160	3,130	39,150	123,322,500
29/10/2018	3,140	0.01 ▲	0.32	3,130	3,180	3,100	75,830	238,106,200
26/10/2018	3,130	-0.06 ▼	-1.92	3,190	3,200	3,050	34,290	107,327,700
25/10/2018	3,190	0.07 ▲	2.19	3,120	3,190	3,000	100,790	321,520,100
24/10/2018	3,120	-0.11 ▼	-3.53	3,230	3,350	3,100	363,350	1,133,652,000
23/10/2018	3,230	-0.08 ▼	-2.48	3,310	3,350	3,190	128,540	415,184,200
22/10/2018	3,310	-0.01 ▼	-0.30	3,320	3,390	3,250	61,770	204,458,700
19/10/2018	3,320	0.02 ▲	0.60	3,300	3,350	3,260	75,000	249,000,000
18/10/2018	3,300	-0.07 ▼	-2.12	3,370	3,400	3,290	89,110	294,063,000
17/10/2018	3,370	0.08 ▲	2.37	3,290	3,400	3,280	75,710	255,142,700
16/10/2018	3,290	-0.03 ▼	-0.91	3,290	3,300	3,250	88,420	290,901,800
15/10/2018	3,290	-0.01 ▼	-0.30	3,300	3,300	3,230	34,350	113,011,500
12/10/2018	3,300	0.03 ▲	0.91	3,270	3,300	3,140	283,270	934,791,000
11/10/2018	3,270	-0.15 ▼	-4.59	3,420	3,350	3,190	800,290	2,616,948,300
10/10/2018	3,420	-0.02 ▼	-0.58	3,440	3,500	3,410	117,600	402,192,000
09/10/2018	3,440	-0.16 ▼	-4.65	3,600	3,600	3,440	199,790	687,277,600
08/10/2018	3,600	-0.07 ▼	-1.94	3,670	3,670	3,510	191,310	688,716,000
05/10/2018	3,670	0.15 ▲	4.09	3,520	3,720	3,470	522,980	1,919,336,600
04/10/2018	3,520	0.12 ▲	3.41	3,400	3,590	3,300	549,530	1,934,345,600
03/10/2018	3,400	-0.05 ▼	-1.47	3,450	3,480	3,390	128,270	436,118,000
02/10/2018	3,450	-0.02 ▼	-0.58	3,470	3,490	3,440	126,240	435,528,000
01/10/2018	3,470	-0.02 ▼	-0.58	3,470	3,500	3,440	120,950	419,696,500
28/09/2018	3,470	0.01 ▲	0.29	3,460	3,520	3,440	103,580	359,422,600
27/09/2018	3,460	-0.03 ▼	-0.87	3,490	3,540	3,460	126,720	438,451,200
26/09/2018	3,490	-0.06 ▼	-1.72	3,490	3,540	3,430	172,180	600,908,200
25/09/2018	3,490	0.06 ▲	1.72	3,430	3,510	3,450	44,780	156,282,200
24/09/2018	3,430	-0.07 ▼	-2.04	3,500	3,530	3,400	166,290	570,374,700
23/09/2018	3,500	-0.10 ▼	-2.86	3,600	3,600	3,400	223,190	781,165,000
21/09/2018	3,500	-0.10 ▼	-2.86	3,600	3,600	3,400	223,190	781,165,000
20/09/2018	3,600	-0.03 ▼	-0.83	3,630	3,670	3,450	141,170	508,212,000
19/09/2018	3,630	0.07 ▲	1.93	3,560	3,680	3,450	372,290	1,351,412,700
18/09/2018	3,560	-0.13 ▼	-3.65	3,690	3,670	3,530	66,850	237,986,000
17/09/2018	3,690	0.01 ▲	0.27	3,690	3,780	3,600	149,320	550,990,800
14/09/2018	3,690	0.24 ▲	6.50	3,450	3,690	3,450	659,890	2,434,994,100
13/09/2018	3,450	0.05 ▲	1.45	3,400	3,450	3,350	195,270	673,681,500
12/09/2018	3,400	-0.05 ▼	-1.47	3,400	3,450	3,330	277,090	942,106,000
11/09/2018	3,400	0.11 ▲	3.24	3,290	3,400	3,280	262,970	894,098,000
10/09/2018	3,290	-0.06 ▼	-1.82	3,350	3,350	3,280	80,330	264,285,700
07/09/2018	3,350	0.01 ▲	0.30	3,350	3,390	3,350	32,490	108,841,500
06/09/2018	3,350	0.04 ▲	1.19	3,310	3,400	3,310	46,470	155,674,500
05/09/2018	3,310	-0.03 ▼	-0.91	3,340	3,360	3,250	57,080	188,934,800
04/09/2018	3,340	0.01 ▲	0.30	3,330	3,390	3,330	34,080	113,827,200
02/09/2018	3,330	-0.07 ▼	-2.10	3,400	3,400	3,300	116,080	386,546,400
31/08/2018	3,330	-0.07 ▼	-2.10	3,400	3,400	3,300	116,080	386,546,400
30/08/2018	3,400	0.02 ▲	0.59	3,380	3,430	3,360	61,190	208,046,000
29/08/2018	3,380	-0.01 ▼	-0.30	3,390	3,440	3,370	76,750	259,415,000
28/08/2018	3,390	-0.02 ▼	-0.59	3,410	3,420	3,390	105,340	357,102,600
27/08/2018	3,410	0.02 ▲	0.59	3,390	3,440	3,390	38,780	132,239,800
24/08/2018	3,390	-0.01 ▼	-0.29	3,400	3,430	3,370	37,850	128,311,500
23/08/2018	3,400	-0.02 ▼	-0.59	3,420	3,460	3,350	78,190	265,846,000
22/08/2018	3,420	0.02 ▲	0.58	3,400	3,450	3,370	98,770	337,793,400
21/08/2018	3,400	-0.06 ▼	-1.76	3,460	3,480	3,370	139,610	474,674,000
20/08/2018	3,460	0.06 ▲	1.73	3,400	3,590	3,400	45,080	155,976,800
19/08/2018	3,400	-0.03 ▼	-0.88	3,430	3,460	3,400	33,500	113,900,000
17/08/2018	3,400	-0.03 ▼	-0.88	3,430	3,460	3,400	33,500	113,900,000
16/08/2018	3,430	0.03 ▲	0.87	3,400	3,440	3,380	66,730	228,883,900
15/08/2018	3,400	-0.02 ▼	-0.59	3,420	3,490	3,350	58,640	199,376,000
14/08/2018	3,420	0.07 ▲	2.05	3,350	3,500	3,400	85,510	292,444,200
13/08/2018	3,350	-0.07 ▼	-2.09	3,420	3,590	3,310	105,890	354,731,500
10/08/2018	3,420	-0.11 ▼	-3.22	3,530	3,580	3,420	75,640	258,688,800
09/08/2018	3,530	-0.05 ▼	-1.42	3,580	3,550	3,460	177,520	626,645,600
08/08/2018	3,580	0.01 ▲	0.28	3,580	3,650	3,570	49,600	177,568,000
07/08/2018	3,580	-0.07 ▼	-1.96	3,650	3,650	3,580	60,560	216,804,800
06/08/2018	3,650	0.01 ▲	0.27	3,640	3,690	3,560	72,330	264,004,500
03/08/2018	3,640	-0.04 ▼	-1.10	3,680	3,680	3,570	114,190	415,651,600
02/08/2018	3,680	-0.09 ▼	-2.45	3,770	3,740	3,550	137,410	505,668,800
01/08/2018	3,770	0.12 ▲	3.18	3,650	3,890	3,650	110,430	416,321,100
31/07/2018	3,650	0.09 ▲	2.47	3,560	3,690	3,530	90,270	329,485,500
30/07/2018	3,560	-0.12 ▼	-3.37	3,680	3,800	3,550	339,770	1,209,581,200
27/07/2018	3,680	-0.09 ▼	-2.45	3,770	3,870	3,680	111,470	410,209,600
26/07/2018	3,770	-0.27 ▼	-7.16	4,040	4,190	3,760	231,670	873,395,900
25/07/2018	4,040	0.09 ▲	2.23	4,040	4,320	4,040	584,680	2,362,107,200
24/07/2018	4,040	0.26 ▲	6.44	3,780	4,040	3,930	564,210	2,279,408,400
23/07/2018	3,780	0.24 ▲	6.35	3,540	3,780	3,540	484,490	1,831,372,200
21/07/2018	3,540	0.04 ▲	1.13	3,500	3,540	3,400	65,610	232,259,400
20/07/2018	3,540	0.04 ▲	1.13	3,500	3,540	3,400	65,610	232,259,400
19/07/2018	3,500	0.08 ▲	2.29	3,420	3,550	3,400	104,020	364,070,000
18/07/2018	3,420	0.14 ▲	4.09	3,280	3,500	3,210	163,560	559,375,200
17/07/2018	3,280	0.01 ▲	0.30	3,270	3,310	3,250	62,000	203,360,000
16/07/2018	3,270	0.11 ▲	3.36	3,160	3,380	3,150	44,350	145,024,500
15/07/2018	3,160	-0.04 ▼	-1.27	3,200	3,190	3,040	56,930	179,898,800
13/07/2018	3,160	-0.04 ▼	-1.27	3,200	3,190	3,040	56,930	179,898,800
12/07/2018	3,200	-0.04 ▼	-1.25	3,240	3,220	3,050	65,180	208,576,000
11/07/2018	3,240	-0.14 ▼	-4.32	3,380	3,330	3,150	93,810	303,944,400
10/07/2018	3,380	-0.01 ▼	-0.30	3,390	3,400	3,230	26,980	91,192,400
09/07/2018	3,390	-0.04 ▼	-1.18	3,430	3,470	3,220	78,630	266,555,700
06/07/2018	3,430	0.05 ▲	1.46	3,380	3,430	3,150	235,070	806,290,100
05/07/2018	3,380	-0.03 ▼	-0.89	3,410	3,500	3,180	203,480	687,762,400
04/07/2018	3,410	-0.09 ▼	-2.64	3,500	3,550	3,400	71,730	244,599,300
03/07/2018	3,500	0.03 ▲	0.86	3,470	3,640	3,360	163,630	572,705,000
02/07/2018	3,470	-0.20 ▼	-5.76	3,670	3,640	3,470	99,940	346,791,800
29/06/2018	3,670	0.17 ▲	4.63	3,500	0	0	54,480	199,941,600
28/06/2018	3,500	-0.20 ▼	-5.71	3,700	3,720	3,500	109,390	382,865,000
27/06/2018	3,700	0.02 ▲	0.54	3,680	3,730	3,650	19,520	72,224,000
26/06/2018	3,680	0.03 ▲	0.82	3,650	3,680	3,600	5,250	19,320,000
25/06/2018	3,650	-0.04 ▼	-1.10	3,690	3,700	3,650	65,620	239,513,000
22/06/2018	3,690	0.01 ▲	0.27	3,690	3,700	3,600	38,540	142,212,600
21/06/2018	3,690	-0.06 ▼	-1.63	3,690	3,730	3,610	24,120	89,002,800
20/06/2018	3,690	-0.01 ▼	-0.27	3,690	3,710	3,600	85,220	314,461,800
19/06/2018	3,690	-0.06 ▼	-1.63	3,750	3,840	3,500	102,610	378,630,900
18/06/2018	3,750	-0.12 ▼	-3.20	3,870	3,900	3,750	43,570	163,387,500
17/06/2018	3,870	0.01 ▲	0.26	3,860	3,910	3,800	176,350	682,474,500
15/06/2018	3,870	0.01 ▲	0.26	3,860	3,910	3,800	176,350	682,474,500
14/06/2018	3,860	0.14 ▲	3.63	3,720	3,870	3,750	154,330	595,713,800
13/06/2018	3,720	-0.01 ▼	-0.27	3,730	3,750	3,670	22,550	83,886,000
12/06/2018	3,730	-0.08 ▼	-2.14	3,730	3,750	3,650	132,530	494,336,900
11/06/2018	3,730	-0.02 ▼	-0.54	3,750	3,790	3,700	56,020	208,954,600
08/06/2018	3,750	0.02 ▲	0.53	3,750	3,770	3,660	72,820	273,075,000
07/06/2018	3,750	-0.03 ▼	-0.80	3,780	3,780	3,640	144,780	542,925,000
06/06/2018	3,780	0.06 ▲	1.59	3,720	3,780	3,700	164,310	621,091,800
05/06/2018	3,720	-0.08 ▼	-2.15	3,800	3,890	3,720	66,840	248,644,800
04/06/2018	3,800	0.24 ▲	6.32	3,560	3,800	3,600	338,280	1,285,464,000
01/06/2018	3,560	0.01 ▲	0.28	3,550	3,560	3,450	118,110	420,471,600
31/05/2018	3,550	0.09 ▲	2.54	3,460	3,550	3,440	69,080	245,234,000
30/05/2018	3,460	0.01 ▲	0.29	3,450	3,470	3,410	80,320	277,907,200
29/05/2018	3,450	0.08 ▲	2.32	3,370	3,570	3,370	121,330	418,588,500
28/05/2018	3,370	-0.25 ▼	-7.42	3,620	3,670	3,370	180,100	606,937,000
25/05/2018	3,620	-0.03 ▼	-0.83	3,650	3,750	3,600	68,050	246,341,000
24/05/2018	3,650	-0.05 ▼	-1.37	3,700	3,770	3,610	82,050	299,482,500
23/05/2018	3,700	-0.04 ▼	-1.08	3,740	3,780	3,690	133,510	493,987,000
22/05/2018	3,740	-0.09 ▼	-2.41	3,830	3,900	3,570	79,730	298,190,200
21/05/2018	3,830	-0.07 ▼	-1.83	3,900	3,960	3,820	40,870	156,532,100
20/05/2018	3,900	-0.08 ▼	-2.05	3,980	4,000	3,810	63,990	249,561,000
18/05/2018	3,900	-0.08 ▼	-2.05	3,980	4,000	3,810	63,990	249,561,000
17/05/2018	3,980	-0.03 ▼	-0.75	4,010	4,080	3,910	135,370	538,772,600
16/05/2018	4,010	0.12 ▲	2.99	3,890	4,040	3,880	330,600	1,325,706,000
15/05/2018	3,890	-0.04 ▼	-1.03	3,890	3,970	3,830	41,620	161,901,800
14/05/2018	3,890	0.03 ▲	0.77	3,860	3,930	3,800	118,410	460,614,900
13/05/2018	3,860	-0.03 ▼	-0.78	3,890	3,900	3,700	68,910	265,992,600
11/05/2018	3,860	-0.03 ▼	-0.78	3,890	3,900	3,700	68,910	265,992,600
10/05/2018	3,890	-0.08 ▼	-2.06	3,970	4,070	3,880	16,190	62,979,100
09/05/2018	3,970	0.12 ▲	3.02	3,850	4,100	3,800	162,800	646,316,000
08/05/2018	3,850	-0.07 ▼	-1.82	3,920	3,920	3,800	183,090	704,896,500
07/05/2018	3,920	0.02 ▲	0.51	3,900	3,920	3,800	102,830	403,093,600
05/05/2018	3,900	-0.03 ▼	-0.77	3,930	3,980	3,880	59,780	233,142,000
04/05/2018	3,900	-0.03 ▼	-0.77	3,930	3,980	3,880	59,780	233,142,000
03/05/2018	3,930	0.08 ▲	2.04	3,850	4,000	3,800	85,070	334,325,100
02/05/2018	3,850	-0.07 ▼	-1.82	3,920	4,000	3,850	102,900	396,165,000
27/04/2018	3,920	-0.08 ▼	-2.04	4,000	4,100	3,900	156,170	612,186,400
26/04/2018	4,000	-0.01 ▼	-0.25	4,010	4,200	3,960	115,630	462,520,000
24/04/2018	4,010	-0.19 ▼	-4.74	4,200	4,250	4,000	156,750	628,567,500
23/04/2018	4,200	0.25 ▲	5.95	3,950	4,220	4,130	763,040	3,204,768,000
21/04/2018	3,950	0.25 ▲	6.33	3,700	3,950	3,760	398,820	1,575,339,000
20/04/2018	3,950	0.25 ▲	6.33	3,700	3,950	3,760	398,820	1,575,339,000
19/04/2018	3,700	0.10 ▲	2.70	3,700	3,800	3,630	172,530	638,361,000
18/04/2018	3,700	-0.07 ▼	-1.89	3,770	3,800	3,700	228,000	843,600,000
13/04/2018	3,720	-0.25 ▼	-6.72	3,970	4,200	3,710	579,000	2,153,880,000
12/04/2018	3,970	-0.25 ▼	-6.30	4,220	4,200	3,930	814,780	3,234,676,600
11/04/2018	4,220	-0.31 ▼	-7.35	4,530	4,520	4,220	260,900	1,100,998,000
10/04/2018	4,530	-0.04 ▼	-0.88	4,570	4,680	4,420	249,160	1,128,694,800
09/04/2018	4,570	0.29 ▲	6.35	4,280	4,570	4,360	464,390	2,122,262,300
06/04/2018	4,280	0.28 ▲	6.54	4,000	4,280	4,100	341,460	1,461,448,800
05/04/2018	4,000	-0.09 ▼	-2.25	4,090	4,090	3,970	336,320	1,345,280,000
04/04/2018	4,090	-0.11 ▼	-2.69	4,200	4,200	4,000	328,630	1,344,096,700
03/04/2018	4,200	-0.01 ▼	-0.24	4,210	4,300	3,920	165,920	696,864,000
02/04/2018	4,210	0.01 ▲	0.24	4,200	4,400	4,200	67,460	284,006,600
31/03/2018	4,200	-0.17 ▼	-4.05	4,370	4,400	4,200	112,450	472,290,000
30/03/2018	4,200	-0.17 ▼	-4.05	4,370	4,400	4,200	112,450	472,290,000
29/03/2018	4,370	-0.03 ▼	-0.69	4,400	4,460	4,280	72,990	318,966,300
28/03/2018	4,400	0.02 ▲	0.45	4,380	4,400	4,300	31,680	139,392,000
27/03/2018	4,380	-0.02 ▼	-0.46	4,400	4,400	4,250	61,710	270,289,800
26/03/2018	4,400	-0.10 ▼	-2.27	4,500	4,600	4,400	178,360	784,784,000
23/03/2018	4,500	-0.23 ▼	-5.11	4,730	4,690	4,490	257,580	1,159,110,000
22/03/2018	4,730	0.14 ▲	2.96	4,590	4,730	4,500	850,190	4,021,398,700
21/03/2018	4,590	-0.10 ▼	-2.18	4,690	4,690	4,580	139,640	640,947,600
20/03/2018	4,690	0.19 ▲	4.05	4,500	4,750	4,460	262,470	1,230,984,300
19/03/2018	4,500	0.08 ▲	1.78	4,570	4,600	4,450	187,050	841,725,000
16/03/2018	4,570	0.01 ▲	0.22	4,420	4,640	4,380	237,530	1,085,512,100
15/03/2018	4,420	-0.14 ▼	-3.17	4,560	4,550	4,360	151,960	671,663,200
14/03/2018	4,560	-0.32 ▼	-7.02	4,880	4,880	4,550	330,010	1,504,845,600
13/03/2018	4,880	0.03 ▲	0.61	4,850	5,050	4,600	622,150	3,036,092,000
12/03/2018	4,850	0.50 ▲	10.31	4,350	4,650	4,320	477,950	2,318,057,500
09/03/2018	4,650	0.30 ▲	6.45	4,350	4,650	4,320	1,535,790	7,141,423,500
08/03/2018	4,350	-0.02 ▼	-0.46	4,370	4,360	4,200	175,800	764,730,000
07/03/2018	4,370	0.18 ▲	4.12	4,190	4,410	4,100	149,360	652,703,200
06/03/2018	4,190	-0.01 ▼	-0.24	4,200	4,260	4,150	105,620	442,547,800
05/03/2018	4,200	-0.02 ▼	-0.48	4,220	4,270	4,160	95,240	400,008,000
02/03/2018	4,220	-0.06 ▼	-1.42	4,280	4,370	4,210	189,560	799,943,200
01/03/2018	4,280	-0.08 ▼	-1.87	4,360	4,370	4,250	190,530	815,468,400
28/02/2018	4,360	0.19 ▲	4.36	4,170	4,450	4,150	328,560	1,432,521,600
27/02/2018	4,170	-0.03 ▼	-0.72	4,200	4,200	4,100	65,460	272,968,200
26/02/2018	4,200	-0.04 ▼	-0.95	4,240	4,240	4,100	86,080	361,536,000
23/02/2018	4,240	0.04 ▲	0.94	4,200	4,250	4,070	52,800	223,872,000
22/02/2018	4,200	-0.07 ▼	-1.67	4,270	4,300	4,080	27,550	115,710,000
21/02/2018	4,270	0.27 ▲	6.32	4,000	4,280	4,000	168,080	717,701,600
13/02/2018	4,000	0.02 ▲	0.50	4,000	4,100	3,970	53,290	213,160,000
12/02/2018	4,000	-0.13 ▼	-3.25	4,130	4,140	3,890	18,040	72,160,000
10/02/2018	4,130	0.26 ▲	6.30	3,870	4,140	3,600	451,870	1,866,223,100
09/02/2018	4,130	0.26 ▲	6.30	3,870	4,140	3,600	451,870	1,866,223,100
08/02/2018	3,870	-0.05 ▼	-1.29	3,920	3,960	3,850	21,440	82,972,800
07/02/2018	3,920	0.07 ▲	1.79	3,850	4,100	3,900	60,210	236,023,200
06/02/2018	4,000	0.15 ▲	3.75	3,850	4,110	3,590	190,840	763,360,000
05/02/2018	3,850	-0.20 ▼	-5.19	4,050	4,050	3,850	113,540	437,129,000
02/02/2018	4,050	0.05 ▲	1.23	4,000	4,150	4,000	75,420	305,451,000
01/02/2018	4,000	-0.15 ▼	-3.75	4,150	4,110	4,000	225,770	903,080,000
31/01/2018	4,150	-0.01 ▼	-0.24	4,160	4,150	4,020	173,010	717,991,500
30/01/2018	4,160	-0.14 ▼	-3.37	4,300	4,190	4,060	214,210	891,113,600
29/01/2018	4,300	-0.05 ▼	-1.16	4,350	4,500	4,240	114,070	490,501,000
26/01/2018	4,350	0.13 ▲	2.99	4,220	4,510	4,230	490,030	2,131,630,500
25/01/2018	4,220	-0.06 ▼	-1.42	4,280	4,570	4,220	820,400	3,462,088,000
24/01/2018	3,720	-0.28 ▼	-7.53	4,000	4,280	4,280	143,960	535,531,200
22/01/2018	4,280	0.28 ▲	6.54	4,000	4,280	4,280	131,820	564,189,600
19/01/2018	4,000	-0.15 ▼	-3.75	4,150	4,140	4,000	179,420	717,680,000
18/01/2018	4,150	-0.02 ▼	-0.48	4,170	4,150	3,920	279,530	1,160,049,500
17/01/2018	4,170	-0.03 ▼	-0.72	4,200	4,200	4,100	254,230	1,060,139,100
16/01/2018	4,200	-0.16 ▼	-3.81	4,360	4,380	4,170	245,500	1,031,100,000
15/01/2018	4,360	0.04 ▲	0.92	4,320	4,520	4,330	382,420	1,667,351,200
12/01/2018	4,320	0.22 ▲	5.09	4,100	4,330	4,100	474,530	2,049,969,600
11/01/2018	4,100	0.10 ▲	2.44	4,000	4,170	3,950	209,410	858,581,000
10/01/2018	4,000	-0.04 ▼	-1.00	4,040	4,070	3,980	198,410	793,640,000
09/01/2018	4,040	-0.06 ▼	-1.49	4,100	4,130	4,040	214,850	867,994,000
08/01/2018	4,100	0.10 ▲	2.44	4,000	4,140	4,010	176,510	723,691,000
05/01/2018	4,000	0.02 ▲	0.50	3,980	4,100	3,980	255,540	1,022,160,000
04/01/2018	3,980	-0.06 ▼	-1.51	4,040	4,120	3,980	161,650	643,367,000
03/01/2018	4,040	0.04 ▲	0.99	4,000	4,140	3,930	71,670	289,546,800
02/01/2018	4,000	-0.01 ▼	-0.25	4,010	4,190	3,970	336,340	1,345,360,000
30/12/2017	4,010	-0.13 ▼	-3.24	4,140	4,200	3,860	119,570	479,475,700
29/12/2017	4,010	-0.13 ▼	-3.24	4,140	4,200	3,860	119,570	479,475,700
28/12/2017	4,140	0.02 ▲	0.48	4,120	4,190	4,120	77,620	321,346,800
27/12/2017	4,120	-0.08 ▼	-1.94	4,200	4,240	4,120	74,730	307,887,600
26/12/2017	4,200	0.04 ▲	0.95	4,160	4,250	4,070	168,950	709,590,000
25/12/2017	4,160	0.02 ▲	0.48	4,160	4,250	4,120	152,450	634,192,000
23/12/2017	4,160	-0.14 ▼	-3.37	4,300	4,300	4,100	233,560	971,609,600
22/12/2017	4,160	-0.14 ▼	-3.37	4,300	4,300	4,100	233,560	971,609,600
21/12/2017	4,300	-0.09 ▼	-2.09	4,390	4,420	4,250	97,810	420,583,000
20/12/2017	4,390	0.28 ▲	6.38	4,110	4,390	4,030	427,910	1,878,524,900
19/12/2017	4,120	-0.18 ▼	-4.37	4,300	4,400	4,120	222,790	917,894,800
18/12/2017	4,160	-0.14 ▼	-3.37	4,300	4,300	4,120	10,400	43,264,000
15/12/2017	4,340	0.25 ▲	5.76	4,140	4,390	4,140	9,580	41,577,200
14/12/2017	4,240	-0.19 ▼	-4.48	4,430	4,430	4,210	38,510	163,282,400
13/12/2017	4,700	-0.06 ▼	-1.28	4,760	4,790	4,700	36,760	172,772,000
12/12/2017	4,590	-0.21 ▼	-4.58	4,800	4,750	4,510	60,260	276,593,400
11/12/2017	4,550	0.04 ▲	0.88	4,510	4,690	4,550	91,970	418,463,500
10/12/2017	4,510	0.29 ▲	6.43	4,220	4,510	4,220	767,450	3,461,199,500
08/12/2017	4,300	0.08 ▲	1.86	4,220	4,350	4,220	66,970	287,971,000
07/12/2017	4,220	0.25 ▲	5.92	3,950	4,220	4,000	961,190	4,056,221,800
05/12/2017	3,700	-0.06 ▼	-1.60	3,800	3,800	3,700	189,230	700,151,000
04/12/2017	3,760	-0.05 ▼	-1.31	3,800	3,900	3,760	156,250	587,500,000
01/12/2017	3,810	-0.01 ▼	-0.26	3,880	3,880	3,800	179,210	682,790,100
30/11/2017	3,820	0.01 ▲	0.26	3,740	3,900	3,740	247,050	943,731,000
29/11/2017	3,810	-0.03 ▼	-0.78	3,800	3,870	3,800	156,040	594,512,400
28/11/2017	3,840	-0.04 ▼	-1.03	3,980	3,980	3,800	271,270	1,041,676,800
27/11/2017	3,880	0.16 ▲	4.30	3,720	3,980	3,720	503,320	1,952,881,600
24/11/2017	3,720	-0.08 ▼	-2.11	3,800	3,850	3,710	143,960	535,531,200
23/11/2017	3,800	0.08 ▲	2.15	3,790	3,820	3,710	160,390	609,482,000
22/11/2017	3,720	-0.13 ▼	-3.38	3,850	3,870	3,700	136,460	507,631,200
21/11/2017	3,850	0.13 ▲	3.49	3,700	3,860	3,700	330,170	1,271,154,500
20/11/2017	3,720	-0.08 ▼	-2.11	3,860	3,860	3,700	189,170	703,712,400
17/11/2017	3,800	0.22 ▲	6.15	3,770	3,830	3,610	714,700	2,715,860,000
16/11/2017	3,580	0.23 ▲	6.87	3,410	3,580	3,350	406,630	1,455,735,400
15/11/2017	3,350	0.10 ▲	3.08	3,330	3,430	3,260	144,590	484,376,500
14/11/2017	3,250	-0.15 ▼	-4.41	3,400	3,450	3,230	318,280	1,034,410,000
13/11/2017	3,400	-0.20 ▼	-5.56	3,600	3,600	3,350	248,190	843,846,000
10/11/2017	3,600	0.20 ▲	5.88	3,400	3,600	3,350	118,370	426,132,000
09/11/2017	3,400	-0.10 ▼	-2.86	3,680	3,680	3,400	195,850	665,890,000
08/11/2017	3,500	-0.11 ▼	-3.05	3,670	3,670	3,480	95,540	334,390,000
07/11/2017	3,610	0.08 ▲	2.27	3,690	3,770	3,530	215,310	777,269,100
06/11/2017	3,530	0.23 ▲	6.97	3,430	3,530	3,300	257,980	910,669,400
03/11/2017	3,300	-0.11 ▼	-3.23	3,410	3,500	3,300	203,680	672,144,000
02/11/2017	3,410	-0.24 ▼	-6.58	3,700	3,700	3,400	366,490	1,249,730,900
01/11/2017	3,650	-0.08 ▼	-2.14	3,700	3,790	3,650	130,410	475,996,500
31/10/2017	3,730	-0.09 ▼	-2.36	3,820	3,860	3,720	73,890	275,609,700
30/10/2017	3,820	-0.06 ▼	-1.55	3,890	3,890	3,780	351,030	1,340,934,600
27/10/2017	3,880	-0.06 ▼	-1.52	3,910	3,950	3,840	210,890	818,253,200
26/10/2017	3,940	0.01 ▲	0.25	3,920	3,970	3,900	703,660	2,772,420,400
25/10/2017	3,930	-0.07 ▼	-1.75	3,920	4,000	3,920	1,028,350	4,041,415,500
24/10/2017	4,000	0.09 ▲	2.30	3,910	4,030	3,910	426,190	1,704,760,000
23/10/2017	3,910	0.16 ▲	4.27	3,750	3,930	3,750	883,140	3,453,077,400
20/10/2017	3,750	-0.28 ▼	-6.95	4,030	4,030	3,750	2,454,630	9,204,862,500
19/10/2017	4,030	0.22 ▲	5.77	3,930	4,060	3,860	657,050	2,647,911,500
18/10/2017	3,810	0.01 ▲	0.26	3,800	3,990	3,800	498,180	1,898,065,800
17/10/2017	3,800	-0.18 ▼	-4.52	4,250	4,250	3,800	1,661,770	6,314,726,000
16/10/2017	3,980	0.26 ▲	6.99	3,980	3,980	3,980	616,370	2,453,152,600
13/10/2017	3,720	0.07 ▲	1.92	3,650	3,770	3,650	232,090	863,374,800
12/10/2017	3,650	-0.08 ▼	-2.14	3,760	3,850	3,650	622,360	2,271,614,000
11/10/2017	3,730	0.14 ▲	3.90	3,600	3,780	3,500	748,560	2,792,128,800
10/10/2017	3,590	-0.26 ▼	-6.75	3,970	4,000	3,590	1,040,320	3,734,748,800
09/10/2017	3,850	-0.27 ▼	-6.55	4,100	4,120	3,850	377,450	1,453,182,500
06/10/2017	4,120	-0.07 ▼	-1.67	4,190	4,190	4,000	298,040	1,227,924,800
05/10/2017	4,190	0.27 ▲	6.89	3,920	4,190	3,920	478,830	2,006,297,700
04/10/2017	3,920	0.00 ■■	0.00	3,670	4,060	3,660	732,650	2,871,988,000
03/10/2017	3,920	-0.29 ▼	-6.89	3,980	4,200	3,920	1,426,550	5,592,076,000
02/10/2017	4,210	-0.31 ▼	-6.86	4,520	4,700	4,210	637,940	2,685,727,400
29/09/2017	4,520	-0.25 ▼	-5.24	4,440	4,750	4,440	1,718,180	7,766,173,600
28/09/2017	4,770	-0.35 ▼	-6.84	5,200	5,270	4,770	1,281,690	6,113,661,300
27/09/2017	5,120	-0.02 ▼	-0.39	5,150	5,280	5,050	381,030	1,950,873,600
26/09/2017	5,140	0.04 ▲	0.78	5,050	5,220	4,950	280,130	1,439,868,200
25/09/2017	5,100	-0.15 ▼	-2.86	5,300	5,300	5,100	199,380	1,016,838,000
22/09/2017	5,250	0.20 ▲	3.96	5,050	5,300	5,050	381,760	2,004,240,000
21/09/2017	5,050	-0.05 ▼	-0.98	5,100	5,190	5,030	336,850	1,701,092,500
20/09/2017	5,100	-0.19 ▼	-3.59	5,270	5,280	5,000	471,760	2,405,976,000
19/09/2017	5,290	0.15 ▲	2.92	5,450	5,490	5,200	610,640	3,230,285,600
18/09/2017	5,140	0.33 ▲	6.86	4,950	5,140	4,900	389,050	1,999,717,000
15/09/2017	4,810	-0.14 ▼	-2.83	5,040	5,040	4,800	587,320	2,825,009,200
14/09/2017	4,950	-0.03 ▼	-0.60	5,000	5,000	4,920	289,450	1,432,777,500
13/09/2017	4,980	-0.13 ▼	-2.54	5,000	5,150	4,960	399,120	1,987,617,600
12/09/2017	5,110	0.00 ■■	0.00	5,110	5,150	4,940	989,150	5,054,556,500
11/09/2017	5,110	-0.16 ▼	-3.04	5,270	5,380	5,090	166,900	852,859,000
08/09/2017	5,270	0.02 ▲	0.38	5,300	5,490	5,190	787,610	4,150,704,700
07/09/2017	5,250	0.21 ▲	4.17	5,200	5,280	5,150	822,080	4,315,920,000
06/09/2017	5,040	-0.25 ▼	-4.73	5,280	5,580	5,030	2,307,280	11,628,691,200
05/09/2017	5,290	0.34 ▲	6.87	5,000	5,290	4,950	2,938,130	15,542,707,700
01/09/2017	4,950	0.01 ▲	0.20	5,070	5,070	4,910	509,490	2,521,975,500
31/08/2017	4,940	0.07 ▲	1.44	4,870	5,080	4,800	496,380	2,452,117,200
30/08/2017	4,870	-0.03 ▼	-0.61	4,900	4,950	4,790	362,690	1,766,300,300
29/08/2017	4,900	0.08 ▲	1.66	4,940	4,980	4,830	418,320	2,049,768,000
28/08/2017	4,820	0.00 ■■	0.00	4,810	5,040	4,700	223,310	1,076,354,200
25/08/2017	4,820	0.04 ▲	0.84	4,780	5,080	4,580	690,010	3,325,848,200
24/08/2017	4,780	-0.12 ▼	-2.45	4,900	5,000	4,700	454,560	2,172,796,800
23/08/2017	4,900	0.00 ■■	0.00	5,090	5,090	4,800	172,410	844,809,000
22/08/2017	4,900	0.06 ▲	1.24	4,850	5,170	4,840	702,940	3,444,406,000
21/08/2017	4,840	-0.36 ▼	-6.92	5,010	5,300	4,840	479,840	2,322,425,600
18/08/2017	5,200	0.17 ▲	3.38	4,810	5,250	4,700	588,800	3,061,760,000
17/08/2017	5,030	-0.37 ▼	-6.85	5,320	5,400	5,030	412,260	2,073,667,800
16/08/2017	5,400	-0.10 ▼	-1.82	5,600	5,600	5,260	327,610	1,769,094,000
15/08/2017	5,500	-0.06 ▼	-1.08	5,560	5,560	5,190	514,370	2,829,035,000
14/08/2017	5,560	0.36 ▲	6.92	5,200	5,560	5,200	716,160	3,981,849,600
11/08/2017	5,200	0.05 ▲	0.97	5,150	5,350	5,110	363,750	1,891,500,000
10/08/2017	5,150	-0.34 ▼	-6.19	5,110	5,850	5,110	1,844,520	9,499,278,000
09/08/2017	5,490	-0.41 ▼	-6.95	6,310	6,310	5,490	1,476,160	8,104,118,400
08/08/2017	5,900	0.38 ▲	6.88	5,900	5,900	5,900	162,850	960,815,000
07/08/2017	5,520	0.36 ▲	6.98	5,520	5,520	5,520	227,400	1,255,248,000
04/08/2017	5,160	0.33 ▲	6.83	5,000	5,160	5,000	804,600	4,151,736,000
03/08/2017	4,830	0.31 ▲	6.86	4,830	4,830	4,750	1,547,970	7,476,695,100
02/08/2017	4,520	0.29 ▲	6.86	4,230	4,520	4,230	819,140	3,702,512,800
01/08/2017	4,230	0.03 ▲	0.71	4,080	4,390	3,990	876,030	3,705,606,900
31/07/2017	4,200	-0.13 ▼	-3.00	4,250	4,330	4,130	679,340	2,853,228,000
28/07/2017	4,330	-0.08 ▼	-1.81	4,250	4,410	4,220	757,870	3,281,577,100
27/07/2017	4,410	-0.33 ▼	-6.96	4,650	4,740	4,410	968,900	4,272,849,000
26/07/2017	4,740	0.16 ▲	3.49	4,790	4,790	4,320	707,300	3,352,602,000
25/07/2017	4,580	-0.22 ▼	-4.58	4,500	4,700	4,470	1,452,500	6,652,450,000
24/07/2017	4,800	-0.34 ▼	-6.61	5,400	5,400	4,790	1,350,990	6,484,752,000
21/07/2017	5,140	0.33 ▲	6.86	5,120	5,140	5,120	294,920	1,515,888,800
20/07/2017	4,810	0.31 ▲	6.89	4,780	4,810	4,350	1,077,480	5,182,678,800
19/07/2017	4,500	-0.32 ▼	-6.64	4,490	5,000	4,490	2,339,210	10,526,445,000
18/07/2017	4,820	-0.36 ▼	-6.95	4,820	4,820	4,820	231,680	1,116,697,600
17/07/2017	5,180	-0.38 ▼	-6.83	5,300	5,350	5,180	1,340,920	6,945,965,600
14/07/2017	5,560	-0.37 ▼	-6.24	6,100	6,200	5,560	633,190	3,520,536,400
13/07/2017	5,930	-0.04 ▼	-0.67	5,560	6,380	5,560	2,852,140	16,913,190,200
12/07/2017	5,970	-0.44 ▼	-6.86	5,970	5,970	5,970	70,180	418,974,600
11/07/2017	6,410	-0.48 ▼	-6.97	6,410	6,410	6,410	205,920	1,319,947,200
10/07/2017	6,890	-0.51 ▼	-6.89	6,890	6,890	6,890	177,990	1,226,351,100
07/07/2017	7,400	-0.55 ▼	-6.92	7,400	7,400	7,400	182,230	1,348,502,000
06/07/2017	7,950	-0.59 ▼	-6.91	9,110	9,110	7,950	1,338,500	10,641,075,000
05/07/2017	8,540	0.55 ▲	6.88	7,990	8,540	7,990	1,533,210	13,093,613,400
04/07/2017	7,990	0.52 ▲	6.96	7,990	7,990	7,800	1,603,410	12,811,245,900
03/07/2017	7,470	0.48 ▲	6.87	7,000	7,470	6,990	329,510	2,461,439,700
30/06/2017	6,990	0.45 ▲	6.88	6,990	6,990	6,540	2,631,290	18,392,717,100
29/06/2017	6,540	0.42 ▲	6.86	6,540	6,540	6,540	138,430	905,332,200
28/06/2017	6,120	0.40 ▲	6.99	6,100	6,120	6,000	354,960	2,172,355,200
27/06/2017	5,720	0.37 ▲	6.92	5,500	5,720	5,450	717,900	4,106,388,000
26/06/2017	5,350	0.35 ▲	7.00	5,100	5,350	4,970	973,060	5,205,871,000
23/06/2017	5,000	0.15 ▲	3.09	5,180	5,180	4,900	1,350,220	6,751,100,000
22/06/2017	4,850	0.31 ▲	6.83	4,850	4,850	4,840	659,480	3,198,478,000
21/06/2017	4,540	0.29 ▲	6.82	4,250	4,540	4,150	1,240,900	5,633,686,000
20/06/2017	4,250	0.26 ▲	6.52	4,210	4,260	3,990	1,003,550	4,265,087,500
19/06/2017	3,990	0.26 ▲	6.97	3,900	3,990	3,890	952,290	3,799,637,100
16/06/2017	3,730	0.03 ▲	0.81	3,700	3,730	3,600	287,840	1,073,643,200
15/06/2017	3,700	-0.13 ▼	-3.39	3,800	3,900	3,660	651,350	2,409,995,000
14/06/2017	3,830	0.23 ▲	6.39	3,750	3,830	3,600	613,310	2,348,977,300
13/06/2017	3,600	0.18 ▲	5.26	3,490	3,640	3,310	540,230	1,944,828,000
12/06/2017	3,420	0.01 ▲	0.29	3,600	3,610	3,410	521,570	1,783,769,400
09/06/2017	3,410	0.22 ▲	6.90	3,170	3,410	3,170	1,345,280	4,587,404,800
08/06/2017	3,190	0.05 ▲	1.59	3,150	3,190	3,110	157,790	503,350,100
07/06/2017	3,140	0.05 ▲	1.62	3,100	3,150	3,090	257,150	807,451,000
06/06/2017	3,090	-0.06 ▼	-1.90	3,150	3,150	3,090	111,340	344,040,600
05/06/2017	3,150	0.04 ▲	1.29	3,150	3,180	3,100	149,770	471,775,500
02/06/2017	3,110	0.04 ▲	1.30	3,170	3,190	3,080	154,800	481,428,000
01/06/2017	3,070	-0.04 ▼	-1.29	3,130	3,130	3,000	512,270	1,572,668,900
31/05/2017	3,110	0.03 ▲	0.97	3,080	3,200	3,050	170,220	529,384,200
30/05/2017	3,080	-0.12 ▼	-3.75	3,270	3,270	3,080	180,760	556,740,800
29/05/2017	3,200	0.15 ▲	4.92	3,050	3,260	3,040	413,690	1,323,808,000
26/05/2017	3,050	-0.05 ▼	-1.61	3,100	3,100	3,000	89,460	272,853,000
25/05/2017	3,100	0.00 ■■	0.00	3,030	3,130	3,020	98,690	305,939,000
24/05/2017	3,100	0.03 ▲	0.98	3,020	3,130	2,980	235,680	730,608,000
23/05/2017	3,070	-0.01 ▼	-0.32	3,030	3,130	2,900	295,810	908,136,700
22/05/2017	3,080	-0.06 ▼	-1.91	3,190	3,200	2,930	267,650	824,362,000
19/05/2017	3,140	0.20 ▲	6.80	3,000	3,140	2,970	547,970	1,720,625,800
18/05/2017	2,940	-0.01 ▼	-0.34	2,950	2,980	2,900	236,610	695,633,400
17/05/2017	2,950	-0.19 ▼	-6.05	3,140	3,140	2,930	460,650	1,358,917,500
16/05/2017	3,140	-0.10 ▼	-3.09	3,200	3,310	3,140	333,440	1,047,001,600
15/05/2017	3,240	-0.01 ▼	-0.31	3,300	3,300	3,150	259,800	841,752,000
09/05/2017	2,810	0.00 ■■	0.00	2,810	2,820	2,760	75,150	211,171,500
08/05/2017	2,810	0.06 ▲	2.18	2,750	2,810	2,720	31,270	87,868,700
05/05/2017	2,750	0.05 ▲	1.85	2,750	2,810	2,710	15,860	43,615,000
04/05/2017	2,700	-0.01 ▼	-0.37	2,800	2,800	2,700	4,020	10,854,000
03/05/2017	2,710	-0.03 ▼	-1.09	2,750	2,820	2,700	87,040	235,878,400
28/04/2017	2,740	-0.06 ▼	-2.14	2,730	2,830	2,730	81,030	222,022,200
27/04/2017	2,800	0.10 ▲	3.70	2,690	2,840	2,690	72,240	202,272,000
26/04/2017	2,700	0.00 ■■	0.00	2,700	2,700	2,680	75,190	203,013,000
25/04/2017	2,700	-0.01 ▼	-0.37	2,660	2,710	2,660	66,560	179,712,000
24/04/2017	2,710	-0.01 ▼	-0.37	2,710	2,710	2,690	41,900	113,549,000
21/04/2017	2,720	-0.05 ▼	-1.81	2,670	2,720	2,630	44,490	121,012,800
20/04/2017	2,770	0.03 ▲	1.09	2,710	2,770	2,710	500	1,385,000
19/04/2017	2,740	-0.03 ▼	-1.08	2,750	2,750	2,680	9,660	26,468,400
18/04/2017	2,770	0.00 ■■	0.00	2,770	2,770	2,660	10,300	28,531,000
17/04/2017	2,770	0.03 ▲	1.09	2,690	2,800	2,690	6,290	17,423,300
14/04/2017	2,740	0.06 ▲	2.24	2,680	2,740	2,650	76,570	209,801,800
13/04/2017	2,680	-0.07 ▼	-2.55	2,790	2,790	2,660	24,140	64,695,200
12/04/2017	2,750	-0.05 ▼	-1.79	2,710	2,790	2,610	248,420	683,155,000
11/04/2017	2,800	0.00 ■■	0.00	2,780	2,800	2,650	60,290	168,812,000
10/04/2017	2,800	0.00 ■■	0.00	2,840	2,840	2,770	20,490	57,372,000
07/04/2017	2,800	-0.01 ▼	-0.36	2,810	2,810	2,790	10,150	28,420,000
05/04/2017	2,810	-0.02 ▼	-0.71	2,840	2,840	2,790	4,440	12,476,400
04/04/2017	2,830	0.02 ▲	0.71	2,840	2,890	2,800	16,010	45,308,300
03/04/2017	2,810	-0.03 ▼	-1.06	2,740	2,810	2,740	4,510	12,673,100
31/03/2017	2,840	0.04 ▲	1.43	2,790	2,840	2,790	24,630	69,949,200
30/03/2017	2,800	-0.03 ▼	-1.06	2,830	2,830	2,800	82,800	231,840,000
29/03/2017	2,830	0.03 ▲	1.07	2,770	2,830	2,770	65,970	186,695,100
28/03/2017	2,800	0.00 ■■	0.00	2,800	2,800	2,770	48,310	135,268,000
27/03/2017	2,800	0.04 ▲	1.45	2,800	2,890	2,790	10,310	28,868,000
24/03/2017	2,760	-0.05 ▼	-1.78	2,890	2,890	2,760	70,410	194,331,600
23/03/2017	2,810	0.00 ■■	0.00	2,790	2,850	2,790	54,610	153,454,100
22/03/2017	2,810	-0.07 ▼	-2.43	2,830	2,860	2,810	24,860	69,856,600
21/03/2017	2,880	0.00 ■■	0.00	2,900	2,900	2,830	7,780	22,406,400
20/03/2017	2,880	0.04 ▲	1.41	2,840	2,880	2,840	34,190	98,467,200
17/03/2017	2,840	-0.05 ▼	-1.73	2,830	2,890	2,830	87,490	248,471,600
16/03/2017	2,890	0.00 ■■	0.00	2,840	2,940	2,830	47,490	137,246,100
15/03/2017	2,890	-0.04 ▼	-1.37	2,930	2,930	2,830	10,440	30,171,600
14/03/2017	2,930	0.08 ▲	2.81	2,870	2,930	2,810	136,340	399,476,200
13/03/2017	2,850	-0.10 ▼	-3.39	2,800	2,940	2,800	5,500	15,675,000
10/03/2017	2,950	0.02 ▲	0.68	2,930	2,990	2,860	28,070	82,806,500
09/03/2017	2,930	0.04 ▲	1.38	2,890	2,970	2,860	296,250	868,012,500
08/03/2017	2,890	0.07 ▲	2.48	2,850	2,890	2,830	49,820	143,979,800
07/03/2017	2,820	0.01 ▲	0.36	2,810	2,830	2,810	36,080	101,745,600
06/03/2017	2,810	-0.02 ▼	-0.71	2,840	2,850	2,800	21,750	61,117,500
03/03/2017	2,830	0.03 ▲	1.07	2,800	2,900	2,770	50,100	141,783,000
02/03/2017	2,800	-0.05 ▼	-1.75	2,850	2,850	2,790	192,870	540,036,000
01/03/2017	2,850	0.00 ■■	0.00	2,850	2,950	2,800	325,710	928,273,500
28/02/2017	2,850	-0.05 ▼	-1.72	2,910	2,990	2,850	116,170	331,084,500
27/02/2017	2,900	0.01 ▲	0.35	2,930	2,930	2,860	66,680	193,372,000
24/02/2017	2,890	-0.01 ▼	-0.34	2,900	2,940	2,850	158,450	457,920,500
23/02/2017	2,900	-0.10 ▼	-3.33	3,020	3,020	2,900	133,690	387,701,000
22/02/2017	3,000	0.04 ▲	1.35	2,980	3,060	2,960	77,070	231,210,000
21/02/2017	2,960	0.02 ▲	0.68	2,990	3,010	2,950	550,580	1,629,716,800
20/02/2017	2,940	0.08 ▲	2.80	2,890	2,940	2,860	246,840	725,709,600
17/02/2017	2,860	-0.02 ▼	-0.69	2,890	2,910	2,800	134,840	385,642,400
16/02/2017	2,880	-0.06 ▼	-2.04	2,950	2,950	2,850	91,600	263,808,000
15/02/2017	2,940	0.12 ▲	4.26	2,900	2,990	2,860	69,830	205,300,200
14/02/2017	2,820	0.03 ▲	1.08	2,830	2,830	2,790	340,870	961,253,400
13/02/2017	2,790	0.00 ■■	0.00	2,720	2,800	2,720	35,430	98,849,700
10/02/2017	2,790	-0.01 ▼	-0.36	2,840	2,840	2,720	9,900	27,621,000
09/02/2017	2,800	0.05 ▲	1.82	2,790	2,830	2,760	124,350	348,180,000
08/02/2017	2,750	-0.01 ▼	-0.36	2,830	2,830	2,710	16,010	44,027,500
07/02/2017	2,760	0.02 ▲	0.73	2,850	2,850	2,700	34,720	95,827,200
06/02/2017	2,740	-0.06 ▼	-2.14	2,800	2,800	2,740	17,910	49,073,400
03/02/2017	2,800	-0.10 ▼	-3.45	2,830	2,840	2,750	5,110	14,308,000
02/02/2017	2,900	0.10 ▲	3.57	2,950	2,950	2,900	1,010	2,929,000
25/01/2017	2,800	-0.04 ▼	-1.41	2,800	2,820	2,800	35,480	99,344,000
24/01/2017	2,840	0.13 ▲	4.80	2,680	2,850	2,670	63,530	180,425,200
23/01/2017	2,710	-0.01 ▼	-0.37	2,710	2,720	2,670	6,240	16,910,400
20/01/2017	2,720	0.00 ■■	0.00	2,720	2,720	2,700	7,310	19,883,200
19/01/2017	2,720	0.01 ▲	0.37	2,680	2,720	2,680	20,150	54,808,000
18/01/2017	2,710	0.01 ▲	0.37	2,700	2,720	2,680	1,080	2,926,800
17/01/2017	2,700	-0.02 ▼	-0.74	2,720	2,720	2,700	10,150	27,405,000
16/01/2017	2,720	-0.02 ▼	-0.73	2,840	2,840	2,700	8,270	22,494,400
13/01/2017	2,740	0.04 ▲	1.48	2,750	2,750	2,700	11,840	32,441,600
12/01/2017	2,700	0.00 ■■	0.00	2,700	2,750	2,680	17,990	48,573,000
11/01/2017	2,700	0.00 ■■	0.00	2,690	2,700	2,680	18,670	50,409,000
10/01/2017	2,700	-0.05 ▼	-1.82	2,700	2,740	2,700	13,210	35,667,000
09/01/2017	2,750	-0.05 ▼	-1.79	2,800	2,800	2,750	11,220	30,855,000
06/01/2017	2,800	-0.01 ▼	-0.36	2,850	2,850	2,800	460	1,288,000
05/01/2017	2,810	0.14 ▲	5.24	2,830	2,850	2,810	500	1,405,000
04/01/2017	2,670	-0.18 ▼	-6.32	2,890	2,890	2,670	8,670	23,148,900
03/01/2017	2,850	0.04 ▲	1.42	2,710	2,950	2,710	57,640	164,274,000
30/12/2016	2,810	0.14 ▲	5.24	2,610	2,850	2,610	57,470	161,490,700
29/12/2016	2,670	-0.02 ▼	-0.74	2,720	2,720	2,670	26,090	69,660,300
28/12/2016	2,690	0.01 ▲	0.37	2,720	2,720	2,650	7,870	21,170,300
27/12/2016	2,680	-0.02 ▼	-0.74	2,670	2,700	2,650	21,570	57,807,600
26/12/2016	2,700	0.02 ▲	0.75	2,740	2,740	2,670	13,780	37,206,000
23/12/2016	2,680	0.01 ▲	0.37	2,740	2,740	2,670	170,640	457,315,200
22/12/2016	2,670	-0.07 ▼	-2.55	2,760	2,760	2,670	13,710	36,605,700
21/12/2016	2,740	0.04 ▲	1.48	2,700	2,740	2,700	39,910	109,353,400
20/12/2016	2,700	0.00 ■■	0.00	2,690	2,760	2,680	134,920	364,284,000
19/12/2016	2,700	0.00 ■■	0.00	2,780	2,780	2,680	18,860	50,922,000
16/12/2016	2,700	-0.01 ▼	-0.37	2,870	2,870	2,680	15,290	41,283,000
15/12/2016	2,710	0.01 ▲	0.37	2,720	2,720	2,690	60,530	164,036,300
14/12/2016	2,700	-0.04 ▼	-1.46	2,710	2,800	2,700	55,880	150,876,000
13/12/2016	2,740	-0.02 ▼	-0.72	2,710	2,780	2,710	22,610	61,951,400
12/12/2016	2,760	-0.07 ▼	-2.47	2,830	2,880	2,760	46,340	127,898,400
09/12/2016	2,830	0.02 ▲	0.71	2,820	2,850	2,790	34,770	98,399,100
08/12/2016	2,810	0.01 ▲	0.36	2,890	2,890	2,810	10,210	28,690,100
07/12/2016	2,800	-0.02 ▼	-0.71	2,810	2,920	2,800	29,040	81,312,000
06/12/2016	2,820	-0.03 ▼	-1.05	2,900	2,910	2,820	118,320	333,662,400
05/12/2016	2,850	-0.08 ▼	-2.73	2,930	2,930	2,850	37,440	106,704,000
02/12/2016	2,930	-0.02 ▼	-0.68	2,970	2,970	2,870	68,630	201,085,900
01/12/2016	2,950	0.05 ▲	1.72	2,950	2,970	2,890	43,220	127,499,000
30/11/2016	2,900	0.00 ■■	0.00	2,930	2,930	2,880	10,900	31,610,000
29/11/2016	2,900	-0.09 ▼	-3.01	2,980	2,980	2,900	84,490	245,021,000
28/11/2016	2,990	0.00 ■■	0.00	2,910	3,000	2,900	26,870	80,341,300
25/11/2016	2,990	0.07 ▲	2.40	2,980	3,000	2,930	14,650	43,803,500
24/11/2016	2,920	-0.08 ▼	-2.67	2,930	3,000	2,910	52,450	153,154,000
23/11/2016	3,000	-0.02 ▼	-0.66	3,000	3,100	2,900	65,990	197,970,000
22/11/2016	3,020	0.02 ▲	0.67	3,190	3,190	3,000	54,660	165,073,200
21/11/2016	3,000	-0.14 ▼	-4.46	3,110	3,160	3,000	80,450	241,350,000
18/11/2016	3,140	0.12 ▲	3.97	3,180	3,200	3,000	211,090	662,822,600
17/11/2016	3,020	0.19 ▲	6.71	2,890	3,020	2,840	198,720	600,134,400
16/11/2016	2,830	0.00 ■■	0.00	2,830	2,880	2,820	48,700	137,821,000
15/11/2016	2,830	0.02 ▲	0.71	2,880	2,880	2,760	40,380	114,275,400
14/11/2016	2,810	0.00 ■■	0.00	2,810	2,940	2,750	120,940	339,841,400
11/11/2016	2,810	-0.02 ▼	-0.71	2,980	2,980	2,800	10,080	28,324,800
10/11/2016	2,830	0.13 ▲	4.81	2,800	2,850	2,730	107,340	303,772,200
09/11/2016	2,700	-0.18 ▼	-6.25	2,770	2,800	2,680	65,840	177,768,000
08/11/2016	2,880	0.03 ▲	1.05	2,800	2,880	2,800	21,650	62,352,000
07/11/2016	2,850	0.06 ▲	2.15	2,790	2,900	2,780	6,750	19,237,500
04/11/2016	2,790	-0.07 ▼	-2.45	2,900	2,900	2,790	12,940	36,102,600
03/11/2016	2,860	0.00 ■■	0.00	2,860	2,910	2,810	13,510	38,638,600
02/11/2016	2,860	0.04 ▲	1.42	2,930	2,930	2,830	12,390	35,435,400
01/11/2016	2,820	-0.15 ▼	-5.05	2,940	2,970	2,820	68,670	193,649,400
31/10/2016	2,970	0.02 ▲	0.68	2,990	3,060	2,930	24,220	71,933,400
28/10/2016	2,950	0.07 ▲	2.43	2,880	2,970	2,840	37,220	109,799,000
27/10/2016	2,880	0.00 ■■	0.00	2,900	2,990	2,830	48,700	140,256,000
26/10/2016	2,880	-0.02 ▼	-0.69	2,900	2,900	2,830	16,010	46,108,800
25/10/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,850	17,920	51,968,000
24/10/2016	2,900	-0.09 ▼	-3.01	2,970	2,970	2,840	118,840	344,636,000
21/10/2016	2,990	-0.20 ▼	-6.27	3,000	3,100	2,970	284,790	851,522,100
20/10/2016	3,190	-0.02 ▼	-0.62	3,350	3,350	2,990	162,740	519,140,600
19/10/2016	3,210	0.21 ▲	7.00	3,210	3,210	3,200	112,680	361,702,800
18/10/2016	3,000	0.19 ▲	6.76	2,890	3,000	2,870	217,690	653,070,000
17/10/2016	2,810	-0.07 ▼	-2.43	2,900	2,900	2,800	17,690	49,708,900
14/10/2016	2,880	0.10 ▲	3.60	2,790	2,880	2,790	71,890	207,043,200
13/10/2016	2,780	0.12 ▲	4.51	2,680	2,800	2,680	58,720	163,241,600
12/10/2016	2,660	0.01 ▲	0.38	2,710	2,710	2,610	43,610	116,002,600
11/10/2016	2,650	0.00 ■■	0.00	2,650	2,650	2,600	36,830	97,599,500
10/10/2016	2,650	-0.02 ▼	-0.75	2,610	2,690	2,600	31,440	83,316,000
07/10/2016	2,670	-0.06 ▼	-2.20	2,700	2,700	2,670	13,170	35,163,900
06/10/2016	2,730	0.01 ▲	0.37	2,710	2,770	2,630	58,960	160,960,800
05/10/2016	2,720	0.08 ▲	3.03	2,780	2,780	2,610	20,010	54,427,200
04/10/2016	2,640	-0.16 ▼	-5.71	2,850	2,850	2,610	62,260	164,366,400
03/10/2016	2,800	-0.05 ▼	-1.75	2,880	2,880	2,710	46,240	129,472,000
30/09/2016	2,850	0.00 ■■	0.00	2,850	2,890	2,670	90,620	258,267,000
29/09/2016	2,850	-0.04 ▼	-1.38	2,890	2,890	2,690	141,850	404,272,500
28/09/2016	2,890	-0.01 ▼	-0.34	2,830	2,900	2,830	29,440	85,081,600
27/09/2016	2,900	0.00 ■■	0.00	2,900	2,900	2,780	36,940	107,126,000
26/09/2016	2,900	0.06 ▲	2.11	2,840	2,900	2,800	25,160	72,964,000
23/09/2016	2,840	-0.01 ▼	-0.35	2,700	2,900	2,700	103,730	294,593,200
22/09/2016	2,850	0.06 ▲	2.15	2,790	2,850	2,770	46,650	132,952,500
21/09/2016	2,790	0.01 ▲	0.36	2,710	2,800	2,710	80,390	224,288,100
20/09/2016	2,780	0.13 ▲	4.91	2,740	2,790	2,680	72,680	202,050,400
19/09/2016	2,650	0.01 ▲	0.38	2,630	2,730	2,630	59,010	156,376,500
16/09/2016	2,640	0.00 ■■	0.00	2,640	2,640	2,600	19,910	52,562,400
15/09/2016	2,640	0.00 ■■	0.00	2,700	2,740	2,640	60,220	158,980,800
14/09/2016	2,640	-0.01 ▼	-0.38	2,500	2,650	2,490	116,410	307,322,400
13/09/2016	2,650	-0.05 ▼	-1.85	2,700	2,800	2,650	22,510	59,651,500
12/09/2016	2,700	-0.20 ▼	-6.90	2,900	2,910	2,700	260,450	703,215,000
09/09/2016	2,900	-0.20 ▼	-6.45	3,100	3,100	2,900	240,530	697,537,000
08/09/2016	3,100	0.00 ■■	0.00	3,200	3,200	3,000	64,110	198,741,000
07/09/2016	3,100	-0.10 ▼	-3.12	3,100	3,200	3,100	52,480	162,688,000
06/09/2016	3,200	0.00 ■■	0.00	3,200	3,200	3,100	48,330	154,656,000
05/09/2016	3,200	0.00 ■■	0.00	3,000	3,200	3,000	55,170	176,544,000
01/09/2016	3,200	0.00 ■■	0.00	3,200	3,200	3,100	14,030	44,896,000
31/08/2016	3,200	0.00 ■■	0.00	3,200	3,200	3,100	17,780	56,896,000
30/08/2016	3,200	0.00 ■■	0.00	3,100	3,200	3,000	27,260	87,232,000
29/08/2016	3,200	0.10 ▲	3.23	3,100	3,200	3,100	29,320	93,824,000
26/08/2016	3,100	0.00 ■■	0.00	3,100	3,200	3,100	28,760	89,156,000
25/08/2016	3,100	-0.10 ▼	-3.12	3,100	3,200	3,100	80,490	249,519,000
24/08/2016	3,200	0.00 ■■	0.00	3,200	3,200	3,100	73,670	235,744,000
23/08/2016	3,200	0.10 ▲	3.23	3,000	3,300	3,000	171,790	549,728,000
22/08/2016	3,100	-0.10 ▼	-3.12	3,200	3,200	3,100	38,900	120,590,000
19/08/2016	3,200	0.00 ■■	0.00	3,200	3,300	3,200	37,750	120,800,000
18/08/2016	3,200	0.00 ■■	0.00	3,200	3,300	3,100	106,280	340,096,000
17/08/2016	3,200	-0.20 ▼	-5.88	3,400	3,400	3,200	46,880	150,016,000
16/08/2016	3,400	0.00 ■■	0.00	3,400	3,400	3,200	102,070	347,038,000
15/08/2016	3,400	0.00 ■■	0.00	3,500	3,500	3,300	18,490	62,866,000
12/08/2016	3,400	0.10 ▲	3.03	3,400	3,500	3,300	117,720	400,248,000
11/08/2016	3,300	0.00 ■■	0.00	3,300	3,400	3,200	75,400	248,820,000
10/08/2016	3,300	0.00 ■■	0.00	3,300	3,400	3,200	47,280	156,024,000
09/08/2016	3,300	0.10 ▲	3.12	3,000	3,300	3,000	40,660	134,178,000
08/08/2016	3,200	-0.10 ▼	-3.03	3,100	3,300	3,100	70,790	226,528,000
05/08/2016	3,300	-0.10 ▼	-2.94	3,400	3,400	3,200	98,170	323,961,000
04/08/2016	3,400	0.00 ■■	0.00	3,300	3,400	3,300	12,240	41,616,000
03/08/2016	3,400	0.00 ■■	0.00	3,400	3,400	3,300	12,330	41,922,000
02/08/2016	3,400	-0.10 ▼	-2.86	3,500	3,500	3,300	101,250	344,250,000
01/08/2016	3,500	0.00 ■■	0.00	3,400	3,500	3,400	15,350	53,725,000
29/07/2016	3,500	0.00 ■■	0.00	3,500	3,600	3,400	53,740	188,090,000
28/07/2016	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	52,070	182,245,000
27/07/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,500	58,790	211,644,000
26/07/2016	3,600	0.00 ■■	0.00	3,500	3,600	3,500	19,870	71,532,000
25/07/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,500	43,880	157,968,000
22/07/2016	3,600	0.00 ■■	0.00	3,600	3,700	3,500	54,340	195,624,000
21/07/2016	3,600	0.00 ■■	0.00	3,700	3,700	3,600	50,310	181,116,000
20/07/2016	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	47,720	171,792,000
19/07/2016	3,700	0.10 ▲	2.78	3,600	3,800	3,600	71,810	265,697,000
18/07/2016	3,600	-0.10 ▼	-2.70	3,700	3,800	3,600	73,630	265,068,000
15/07/2016	3,700	0.10 ▲	2.78	3,600	3,800	3,600	117,250	433,825,000
14/07/2016	3,600	0.00 ■■	0.00	3,600	3,800	3,600	219,030	788,508,000
13/07/2016	3,600	-0.10 ▼	-2.70	3,700	3,800	3,600	73,800	265,680,000
12/07/2016	3,700	0.00 ■■	0.00	3,600	3,700	3,500	103,220	381,914,000
11/07/2016	3,700	0.00 ■■	0.00	3,600	3,700	3,600	73,360	271,432,000
08/07/2016	3,700	-0.10 ▼	-2.63	3,700	3,800	3,600	91,080	336,996,000
07/07/2016	3,800	0.00 ■■	0.00	3,700	3,800	3,600	163,540	621,452,000
06/07/2016	3,800	0.20 ▲	5.56	3,700	3,800	3,600	105,020	399,076,000
05/07/2016	3,600	-0.20 ▼	-5.26	3,700	3,800	3,600	282,940	1,018,584,000
04/07/2016	3,800	0.00 ■■	0.00	3,900	3,900	3,700	69,030	262,314,000
01/07/2016	3,800	-0.10 ▼	-2.56	3,900	3,900	3,700	42,370	161,006,000
30/06/2016	3,900	0.10 ▲	2.63	3,800	3,900	3,700	363,100	1,416,090,000
29/06/2016	3,800	0.20 ▲	5.56	3,700	3,800	3,700	175,020	665,076,000
28/06/2016	3,600	-0.10 ▼	-2.70	3,700	3,800	3,600	131,450	473,220,000
27/06/2016	3,700	0.10 ▲	2.78	3,600	3,700	3,400	252,990	936,063,000
24/06/2016	3,600	-0.20 ▼	-5.26	3,800	3,900	3,600	692,840	2,494,224,000
23/06/2016	3,800	-0.10 ▼	-2.56	3,900	4,000	3,800	64,960	246,848,000
22/06/2016	3,900	0.00 ■■	0.00	3,900	4,000	3,800	255,410	996,099,000
21/06/2016	3,900	0.20 ▲	5.41	3,800	3,900	3,700	345,890	1,348,971,000
20/06/2016	3,700	-0.10 ▼	-2.63	3,800	3,900	3,600	208,900	772,930,000
17/06/2016	3,800	-0.20 ▼	-5.00	4,100	4,100	3,800	227,490	864,462,000
16/06/2016	4,000	0.10 ▲	2.56	3,900	4,100	3,900	128,940	515,760,000
15/06/2016	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	37,040	144,456,000
14/06/2016	4,000	0.00 ■■	0.00	3,900	4,000	3,900	129,180	516,720,000
13/06/2016	4,000	0.10 ▲	2.56	3,900	4,100	3,900	125,160	500,640,000
10/06/2016	3,900	-0.10 ▼	-2.50	4,000	4,100	3,900	218,160	850,824,000
09/06/2016	4,000	-0.10 ▼	-2.44	4,100	4,200	4,000	298,640	1,194,560,000
08/06/2016	4,100	-0.10 ▼	-2.38	4,100	4,300	4,100	223,670	917,047,000
07/06/2016	4,200	0.00 ■■	0.00	4,000	4,200	4,000	378,110	1,588,062,000
06/06/2016	4,200	-0.30 ▼	-6.67	4,400	4,500	4,200	615,890	2,586,738,000
03/06/2016	4,500	0.00 ■■	0.00	4,400	4,500	4,400	370,320	1,666,440,000
02/06/2016	4,500	0.20 ▲	4.65	4,400	4,600	4,400	563,120	2,534,040,000
01/06/2016	4,300	0.20 ▲	4.88	4,100	4,300	4,000	1,022,110	4,395,073,000
31/05/2016	4,100	0.00 ■■	0.00	4,200	4,300	4,000	291,570	1,195,437,000
30/05/2016	4,100	0.20 ▲	5.13	3,900	4,100	3,900	369,950	1,516,795,000
27/05/2016	3,900	0.00 ■■	0.00	3,900	4,000	3,800	197,750	771,225,000
26/05/2016	3,900	0.00 ■■	0.00	4,000	4,100	3,900	492,540	1,920,906,000
25/05/2016	3,900	0.20 ▲	5.41	3,900	3,900	3,800	544,090	2,121,951,000
24/05/2016	3,700	0.20 ▲	5.71	3,500	3,700	3,500	399,500	1,478,150,000
23/05/2016	3,500	0.00 ■■	0.00	3,500	3,600	3,500	72,950	255,325,000
20/05/2016	3,500	0.10 ▲	2.94	3,400	3,500	3,400	129,860	454,510,000
19/05/2016	3,400	0.00 ■■	0.00	3,500	3,500	3,400	99,140	337,076,000
18/05/2016	3,400	-0.20 ▼	-5.56	3,600	3,600	3,400	141,510	481,134,000
17/05/2016	3,600	0.20 ▲	5.88	3,400	3,600	3,400	155,950	561,420,000
16/05/2016	3,400	0.10 ▲	3.03	3,400	3,500	3,400	123,900	421,260,000
13/05/2016	3,300	-0.10 ▼	-2.94	3,400	3,500	3,300	74,760	246,708,000
12/05/2016	3,400	-0.10 ▼	-2.86	3,400	3,500	3,300	69,450	236,130,000
11/05/2016	3,500	0.10 ▲	2.94	3,400	3,500	3,300	69,880	244,580,000
10/05/2016	3,400	0.00 ■■	0.00	3,300	3,500	3,300	151,340	514,556,000
09/05/2016	3,400	0.00 ■■	0.00	3,400	3,400	3,300	206,860	703,324,000
06/05/2016	3,400	-0.10 ▼	-2.86	3,500	3,600	3,400	172,930	587,962,000
05/05/2016	3,500	0.00 ■■	0.00	3,500	3,600	3,500	150,740	527,590,000
04/05/2016	3,500	-0.20 ▼	-5.41	3,700	3,700	3,500	65,040	227,640,000
29/04/2016	3,700	0.10 ▲	2.78	3,600	3,700	3,500	138,090	510,933,000
28/04/2016	3,600	0.00 ■■	0.00	3,700	3,700	3,500	149,730	539,028,000
27/04/2016	3,600	-0.20 ▼	-5.26	3,700	3,700	3,600	337,420	1,214,712,000
26/04/2016	3,800	0.00 ■■	0.00	3,700	3,800	3,700	100,530	382,014,000
25/04/2016	3,800	0.10 ▲	2.70	3,800	3,800	3,700	90,320	343,216,000
22/04/2016	3,700	0.00 ■■	0.00	3,600	3,900	3,500	1,040,500	3,849,850,000
21/04/2016	3,700	-0.20 ▼	-5.13	3,700	3,700	3,700	182,440	675,028,000
20/04/2016	3,900	-0.20 ▼	-4.88	4,000	4,000	3,900	234,830	915,837,000
19/04/2016	4,100	0.10 ▲	2.50	4,000	4,100	3,900	157,050	643,905,000
15/04/2016	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	376,250	1,505,000,000
14/04/2016	4,100	0.00 ■■	0.00	4,000	4,200	4,000	155,880	639,108,000
13/04/2016	4,100	0.00 ■■	0.00	4,200	4,200	4,000	118,940	487,654,000
12/04/2016	4,100	-0.10 ▼	-2.38	4,300	4,300	4,000	309,260	1,267,966,000
11/04/2016	4,200	0.20 ▲	5.00	4,000	4,200	4,000	542,600	2,278,920,000
08/04/2016	4,000	0.00 ■■	0.00	4,000	4,100	3,900	217,800	871,200,000
07/04/2016	4,000	0.20 ▲	5.26	3,900	4,000	3,600	553,730	2,214,920,000
06/04/2016	3,800	-0.10 ▼	-2.56	3,900	4,000	3,800	473,490	1,799,262,000
05/04/2016	3,900	0.10 ▲	2.63	3,700	3,900	3,700	228,700	891,930,000
04/04/2016	3,800	-0.20 ▼	-5.00	3,900	4,000	3,800	574,280	2,182,264,000
01/04/2016	4,000	-0.20 ▼	-4.76	4,100	4,200	4,000	306,260	1,225,040,000
31/03/2016	4,200	0.00 ■■	0.00	4,200	4,400	4,200	590,170	2,478,714,000
30/03/2016	4,200	0.10 ▲	2.44	4,100	4,300	4,000	616,390	2,588,838,000
29/03/2016	4,100	0.00 ■■	0.00	4,100	4,200	4,100	298,630	1,224,383,000
28/03/2016	4,100	-0.10 ▼	-2.38	4,200	4,300	4,000	765,340	3,137,894,000
25/03/2016	4,200	-0.30 ▼	-6.67	4,400	4,500	4,200	731,670	3,073,014,000
24/03/2016	4,500	0.00 ■■	0.00	4,400	4,700	4,400	701,180	3,155,310,000
23/03/2016	4,500	0.20 ▲	4.65	4,500	4,600	4,400	1,210,160	5,445,720,000
22/03/2016	4,300	0.20 ▲	4.88	4,200	4,300	4,000	631,820	2,716,826,000
21/03/2016	4,100	0.20 ▲	5.13	3,900	4,100	3,900	436,860	1,791,126,000
18/03/2016	3,900	0.20 ▲	5.41	3,700	3,900	3,700	554,000	2,160,600,000
17/03/2016	3,700	-0.10 ▼	-2.63	3,900	3,900	3,700	269,380	996,706,000
16/03/2016	3,800	0.10 ▲	2.70	3,700	3,800	3,600	195,790	744,002,000
15/03/2016	3,700	0.00 ■■	0.00	3,700	3,800	3,600	466,470	1,725,939,000
14/03/2016	3,700	0.10 ▲	2.78	3,600	3,800	3,600	638,410	2,362,117,000
11/03/2016	3,600	0.00 ■■	0.00	3,700	3,700	3,500	341,700	1,230,120,000
10/03/2016	3,600	0.20 ▲	5.88	3,500	3,600	3,400	361,260	1,300,536,000
09/03/2016	3,400	-0.10 ▼	-2.86	3,400	3,500	3,300	818,030	2,781,302,000
08/03/2016	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	161,300	564,550,000
07/03/2016	3,600	0.20 ▲	5.88	3,600	3,600	3,500	916,480	3,299,328,000
04/03/2016	3,400	0.20 ▲	6.25	3,200	3,400	3,200	484,320	1,646,688,000
03/03/2016	3,200	0.00 ■■	0.00	3,300	3,300	3,100	161,280	516,096,000
02/03/2016	3,200	0.10 ▲	3.23	3,100	3,300	3,100	335,510	1,073,632,000
01/03/2016	3,100	0.00 ■■	0.00	3,000	3,100	3,000	163,740	507,594,000
29/02/2016	3,100	0.00 ■■	0.00	3,100	3,100	3,000	215,230	667,213,000
26/02/2016	3,100	0.10 ▲	3.33	3,000	3,100	3,000	103,270	320,137,000
25/02/2016	3,000	0.00 ■■	0.00	3,000	3,100	2,900	132,860	398,580,000
24/02/2016	3,000	0.10 ▲	3.45	2,900	3,100	2,900	208,750	626,250,000
23/02/2016	2,900	0.10 ▲	3.57	2,800	2,900	2,800	150,380	436,102,000
22/02/2016	2,800	-0.20 ▼	-6.67	3,000	3,000	2,800	162,470	454,916,000
19/02/2016	3,000	0.10 ▲	3.45	2,800	3,000	2,800	143,900	431,700,000
18/02/2016	2,900	0.10 ▲	3.57	2,900	2,900	2,900	325,480	943,892,000
17/02/2016	2,800	0.10 ▲	3.70	2,800	2,800	2,800	170,990	478,772,000
16/02/2016	2,700	0.10 ▲	3.85	2,700	2,700	2,600	99,680	269,136,000
15/02/2016	2,600	0.10 ▲	4.00	2,600	2,600	2,600	13,500	35,100,000
05/02/2016	2,500	-0.10 ▼	-3.85	2,600	2,700	2,500	65,550	163,875,000
04/02/2016	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	7,550	19,630,000
03/02/2016	2,700	0.00 ■■	0.00	2,600	2,700	2,600	104,060	280,962,000
02/02/2016	2,700	0.00 ■■	0.00	2,600	2,700	2,600	80,270	216,729,000
01/02/2016	2,700	-0.10 ▼	-3.57	2,800	2,900	2,700	97,240	262,548,000
29/01/2016	2,800	0.10 ▲	3.70	2,800	2,800	2,800	128,800	360,640,000
28/01/2016	2,700	0.10 ▲	3.85	2,600	2,700	2,600	126,480	341,496,000
27/01/2016	2,600	0.10 ▲	4.00	2,500	2,600	2,500	28,300	73,580,000
26/01/2016	2,500	-0.10 ▼	-3.85	2,600	2,700	2,500	78,990	197,475,000
25/01/2016	2,600	0.10 ▲	4.00	2,500	2,600	2,500	272,910	709,566,000
22/01/2016	2,500	0.00 ■■	0.00	2,500	2,600	2,400	112,920	282,300,000
21/01/2016	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	216,720	541,800,000
20/01/2016	2,600	-0.10 ▼	-3.70	2,600	2,700	2,600	55,110	143,286,000
19/01/2016	2,700	0.00 ■■	0.00	2,700	2,700	2,600	75,950	205,065,000
18/01/2016	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	94,030	253,881,000
15/01/2016	2,800	0.00 ■■	0.00	2,800	2,800	2,700	72,450	202,860,000
14/01/2016	2,800	0.00 ■■	0.00	2,800	2,800	2,700	121,110	339,108,000
13/01/2016	2,800	0.00 ■■	0.00	2,800	2,800	2,700	48,160	134,848,000
12/01/2016	2,800	0.10 ▲	3.70	2,700	2,800	2,600	81,020	226,856,000
11/01/2016	2,700	0.00 ■■	0.00	2,600	2,800	2,600	59,770	161,379,000
08/01/2016	2,700	-0.20 ▼	-6.90	2,800	2,900	2,700	66,060	178,362,000
07/01/2016	2,900	-0.10 ▼	-3.33	2,900	3,000	2,800	89,900	260,710,000
06/01/2016	3,000	0.10 ▲	3.45	2,900	3,000	2,800	16,140	48,420,000
05/01/2016	2,900	0.10 ▲	3.57	2,800	2,900	2,800	34,240	99,296,000
04/01/2016	2,800	-0.20 ▼	-6.67	3,000	3,000	2,800	63,420	177,576,000
31/12/2015	3,000	0.10 ▲	3.45	2,800	3,000	2,800	89,450	268,350,000
30/12/2015	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	86,490	250,821,000
29/12/2015	3,000	0.10 ▲	3.45	2,900	3,000	2,800	83,610	250,830,000
28/12/2015	2,900	-0.10 ▼	-3.33	3,000	3,100	2,900	53,420	154,918,000
25/12/2015	3,000	0.00 ■■	0.00	2,900	3,100	2,900	49,890	149,670,000
24/12/2015	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	41,990	125,970,000
23/12/2015	3,100	0.10 ▲	3.33	3,100	3,100	3,000	33,880	105,028,000
22/12/2015	3,000	0.00 ■■	0.00	3,100	3,100	3,000	34,030	102,090,000
21/12/2015	3,000	-0.10 ▼	-3.23	3,000	3,100	3,000	95,320	285,960,000
18/12/2015	3,100	0.00 ■■	0.00	3,200	3,200	3,000	20,390	63,209,000
17/12/2015	3,100	0.10 ▲	3.33	3,000	3,200	3,000	126,740	392,894,000
16/12/2015	3,000	-0.10 ▼	-3.23	3,100	3,200	3,000	118,460	355,380,000
15/12/2015	3,100	0.10 ▲	3.33	3,000	3,200	3,000	71,550	221,805,000
14/12/2015	3,000	-0.10 ▼	-3.23	3,200	3,200	3,000	120,110	360,330,000
11/12/2015	3,100	-0.10 ▼	-3.12	3,100	3,200	3,000	542,840	1,682,804,000
10/12/2015	3,200	-0.20 ▼	-5.88	3,400	3,400	3,200	288,510	923,232,000
09/12/2015	3,400	0.00 ■■	0.00	3,400	3,500	3,300	169,760	577,184,000
08/12/2015	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	164,050	557,770,000
07/12/2015	3,500	0.10 ▲	2.94	3,500	3,600	3,400	917,120	3,209,920,000
04/12/2015	3,400	0.20 ▲	6.25	3,200	3,400	3,100	479,940	1,631,796,000
03/12/2015	3,200	0.10 ▲	3.23	3,100	3,300	3,100	113,340	362,688,000
02/12/2015	3,100	0.00 ■■	0.00	3,200	3,200	3,100	106,590	330,429,000
01/12/2015	3,100	-0.10 ▼	-3.12	3,200	3,300	3,100	221,060	685,286,000
30/11/2015	3,200	0.20 ▲	6.67	3,100	3,200	3,000	439,710	1,407,072,000
27/11/2015	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	95,390	286,170,000
26/11/2015	3,100	-0.10 ▼	-3.12	3,200	3,300	3,100	376,660	1,167,646,000
25/11/2015	3,200	0.10 ▲	3.23	3,100	3,200	3,100	84,120	269,184,000
24/11/2015	3,100	-0.10 ▼	-3.12	3,200	3,200	3,100	69,360	215,016,000
23/11/2015	3,200	0.00 ■■	0.00	3,200	3,200	3,100	114,250	365,600,000
20/11/2015	3,200	0.00 ■■	0.00	3,200	3,300	3,100	161,760	517,632,000
19/11/2015	3,200	0.00 ■■	0.00	3,200	3,200	3,000	46,220	147,904,000
18/11/2015	3,200	0.20 ▲	6.67	3,100	3,200	3,000	135,350	433,120,000
17/11/2015	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	100,630	301,890,000
16/11/2015	3,100	0.10 ▲	3.33	3,000	3,100	3,000	52,070	161,417,000
13/11/2015	3,000	-0.20 ▼	-6.25	3,100	3,100	3,000	154,510	463,530,000
12/11/2015	3,200	0.00 ■■	0.00	3,100	3,200	3,000	72,320	231,424,000
11/11/2015	3,200	-0.10 ▼	-3.03	3,200	3,300	3,100	101,740	325,568,000
10/11/2015	3,300	0.20 ▲	6.45	3,300	3,300	3,300	665,950	2,197,635,000
09/11/2015	3,100	0.20 ▲	6.90	3,000	3,100	3,000	168,830	523,373,000
06/11/2015	2,900	-0.10 ▼	-3.33	3,100	3,100	2,900	71,790	208,191,000
05/11/2015	3,000	0.00 ■■	0.00	3,000	3,100	3,000	57,640	172,920,000
04/11/2015	3,000	0.00 ■■	0.00	3,100	3,100	3,000	102,500	307,500,000
03/11/2015	3,000	0.00 ■■	0.00	3,100	3,100	2,900	66,820	200,460,000
02/11/2015	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	36,940	110,820,000
30/10/2015	3,100	0.00 ■■	0.00	3,100	3,100	3,100	76,160	236,096,000
29/10/2015	3,100	0.10 ▲	3.33	3,000	3,100	3,000	78,450	243,195,000
28/10/2015	3,000	0.00 ■■	0.00	3,000	3,100	2,900	53,200	159,600,000
27/10/2015	3,000	-0.10 ▼	-3.23	3,000	3,100	3,000	64,210	192,630,000
26/10/2015	3,100	0.00 ■■	0.00	3,100	3,100	3,000	87,630	271,653,000
23/10/2015	3,100	0.00 ■■	0.00	3,000	3,100	2,900	161,700	501,270,000
22/10/2015	3,100	0.00 ■■	0.00	3,000	3,100	3,000	45,480	140,988,000
21/10/2015	3,100	-0.10 ▼	-3.12	3,100	3,100	3,000	173,110	536,641,000
20/10/2015	3,200	0.00 ■■	0.00	3,200	3,200	3,000	69,630	222,816,000
19/10/2015	3,200	0.10 ▲	3.23	3,000	3,200	3,000	25,380	81,216,000
16/10/2015	3,100	-0.10 ▼	-3.12	3,200	3,200	3,100	156,480	485,088,000
15/10/2015	3,200	0.10 ▲	3.23	3,100	3,200	3,000	71,830	229,856,000
14/10/2015	3,100	0.00 ■■	0.00	3,000	3,100	3,000	107,750	334,025,000
13/10/2015	3,100	-0.20 ▼	-6.06	3,300	3,300	3,100	78,500	243,350,000
12/10/2015	3,300	0.00 ■■	0.00	3,300	3,400	3,300	91,080	300,564,000
09/10/2015	3,300	0.20 ▲	6.45	3,200	3,300	3,100	236,270	779,691,000
08/10/2015	3,100	0.10 ▲	3.33	3,000	3,100	2,900	225,690	699,639,000
07/10/2015	3,000	-0.10 ▼	-3.23	3,100	3,200	3,000	108,420	325,260,000
06/10/2015	3,100	0.20 ▲	6.90	2,900	3,100	2,900	163,490	506,819,000
05/10/2015	2,900	-0.10 ▼	-3.33	2,900	3,000	2,800	86,000	249,400,000
02/10/2015	3,000	0.00 ■■	0.00	3,000	3,000	2,800	95,740	287,220,000
01/10/2015	3,000	0.00 ■■	0.00	2,900	3,000	2,900	32,370	97,110,000
30/09/2015	3,000	0.10 ▲	3.45	2,900	3,000	2,800	21,640	64,920,000
29/09/2015	2,900	-0.10 ▼	-3.33	2,900	3,000	2,900	67,540	195,866,000
28/09/2015	3,000	0.00 ■■	0.00	3,000	3,000	2,800	114,000	342,000,000
25/09/2015	3,000	0.00 ■■	0.00	2,900	3,000	2,900	72,310	216,930,000
24/09/2015	3,000	0.00 ■■	0.00	3,000	3,000	2,900	99,120	297,360,000
23/09/2015	3,000	0.00 ■■	0.00	3,000	3,000	2,900	58,740	176,220,000
22/09/2015	3,000	0.00 ■■	0.00	2,900	3,000	2,900	63,740	191,220,000
21/09/2015	3,000	0.00 ■■	0.00	3,000	3,000	2,900	31,520	94,560,000
18/09/2015	3,000	0.10 ▲	3.45	2,900	3,000	2,900	120,280	360,840,000
17/09/2015	2,900	-0.10 ▼	-3.33	3,000	3,000	2,800	82,920	240,468,000
16/09/2015	3,000	0.00 ■■	0.00	2,900	3,000	2,900	15,910	47,730,000
15/09/2015	3,000	-0.10 ▼	-3.23	3,100	3,100	2,900	30,240	90,720,000
14/09/2015	3,100	0.00 ■■	0.00	3,100	3,100	2,900	120,250	372,775,000
11/09/2015	3,100	0.00 ■■	0.00	3,100	3,100	3,000	56,220	174,282,000
10/09/2015	3,100	0.00 ■■	0.00	3,100	3,100	3,000	86,590	268,429,000
09/09/2015	3,100	0.00 ■■	0.00	3,100	3,200	3,100	76,860	238,266,000
08/09/2015	3,100	0.00 ■■	0.00	3,000	3,100	3,000	40,370	125,147,000
07/09/2015	3,100	0.00 ■■	0.00	3,100	3,100	3,000	30,110	93,341,000
04/09/2015	3,100	0.00 ■■	0.00	3,100	3,100	3,000	50,330	156,023,000
03/09/2015	3,100	0.10 ▲	3.33	3,100	3,100	3,100	11,460	35,526,000
01/09/2015	3,000	0.00 ■■	0.00	3,000	3,100	3,000	82,640	247,920,000
31/08/2015	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	88,600	265,800,000
28/08/2015	3,100	-0.10 ▼	-3.12	3,100	3,200	3,100	88,920	275,652,000
27/08/2015	3,200	0.10 ▲	3.23	3,100	3,200	3,000	104,800	335,360,000
26/08/2015	3,100	0.00 ■■	0.00	3,100	3,200	3,000	129,440	401,264,000
25/08/2015	3,100	0.00 ■■	0.00	3,200	3,200	2,900	44,200	137,020,000
24/08/2015	3,100	-0.20 ▼	-6.06	3,400	3,400	3,100	86,600	268,460,000
21/08/2015	3,300	-0.10 ▼	-2.94	3,200	3,300	3,200	156,900	517,770,000
20/08/2015	3,400	-0.10 ▼	-2.86	3,400	3,400	3,300	101,090	343,706,000
19/08/2015	3,500	0.00 ■■	0.00	3,500	3,500	3,300	54,690	191,415,000
18/08/2015	3,500	0.10 ▲	2.94	3,300	3,500	3,300	96,850	338,975,000
17/08/2015	3,400	0.00 ■■	0.00	3,300	3,400	3,300	60,590	206,006,000
14/08/2015	3,400	0.00 ■■	0.00	3,400	3,400	3,300	57,870	196,758,000
13/08/2015	3,400	-0.10 ▼	-2.86	3,500	3,500	3,300	243,660	828,444,000
12/08/2015	3,500	-0.20 ▼	-5.41	3,600	3,600	3,500	160,930	563,255,000
11/08/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,500	60,450	223,665,000
10/08/2015	3,700	0.00 ■■	0.00	3,800	3,800	3,600	59,550	220,335,000
07/08/2015	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	59,700	220,890,000
06/08/2015	3,800	-0.10 ▼	-2.56	3,800	3,800	3,700	12,750	48,450,000
05/08/2015	3,900	0.10 ▲	2.63	3,700	3,900	3,700	84,070	327,873,000
04/08/2015	3,800	0.10 ▲	2.70	3,700	3,800	3,700	84,880	322,544,000
03/08/2015	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	10,590	39,183,000
31/07/2015	3,800	0.10 ▲	2.70	3,700	3,900	3,700	169,980	645,924,000
30/07/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,600	99,840	369,408,000
29/07/2015	3,700	-0.20 ▼	-5.13	3,800	3,800	3,700	85,570	316,609,000
28/07/2015	3,900	0.00 ■■	0.00	3,800	3,900	3,800	164,280	640,692,000
27/07/2015	3,900	0.00 ■■	0.00	3,800	3,900	3,800	105,940	413,166,000
24/07/2015	3,900	0.10 ▲	2.63	3,800	3,900	3,700	17,590	68,601,000
23/07/2015	3,800	-0.10 ▼	-2.56	4,000	4,000	3,800	81,490	309,662,000
22/07/2015	3,900	0.00 ■■	0.00	3,900	4,000	3,800	99,520	388,128,000
21/07/2015	3,900	0.00 ■■	0.00	3,800	3,900	3,800	51,560	201,084,000
20/07/2015	3,900	-0.10 ▼	-2.50	4,000	4,000	3,800	24,790	96,681,000
17/07/2015	4,000	0.00 ■■	0.00	3,900	4,000	3,800	95,460	381,840,000
16/07/2015	4,000	0.00 ■■	0.00	3,900	4,000	3,800	70,990	283,960,000
15/07/2015	4,000	0.00 ■■	0.00	3,900	4,000	3,900	37,220	148,880,000
14/07/2015	4,000	0.00 ■■	0.00	3,900	4,000	3,900	43,440	173,760,000
13/07/2015	4,000	0.00 ■■	0.00	4,000	4,100	3,900	79,670	318,680,000
10/07/2015	4,000	0.00 ■■	0.00	4,000	4,100	4,000	43,020	172,080,000
09/07/2015	4,000	0.00 ■■	0.00	4,000	4,000	3,900	17,680	70,720,000
08/07/2015	4,000	0.10 ▲	2.56	4,000	4,100	4,000	79,600	318,400,000
07/07/2015	3,900	-0.10 ▼	-2.50	4,100	4,100	3,900	91,210	355,719,000
06/07/2015	4,000	0.00 ■■	0.00	4,100	4,100	3,900	188,880	755,520,000
03/07/2015	4,000	0.10 ▲	2.56	3,900	4,100	3,900	104,390	417,560,000
02/07/2015	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	35,440	138,216,000
01/07/2015	4,000	0.00 ■■	0.00	4,000	4,000	3,900	94,460	377,840,000
30/06/2015	4,000	0.00 ■■	0.00	4,000	4,000	3,900	85,750	343,000,000
29/06/2015	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	188,220	752,880,000
26/06/2015	4,100	-0.10 ▼	-2.38	4,200	4,200	4,000	191,690	785,929,000
25/06/2015	4,200	0.00 ■■	0.00	4,200	4,300	4,100	137,540	577,668,000
24/06/2015	4,200	0.00 ■■	0.00	4,300	4,300	4,200	41,610	174,762,000
23/06/2015	4,200	-0.20 ▼	-4.55	4,300	4,300	4,200	163,750	687,750,000
22/06/2015	4,400	0.10 ▲	2.33	4,300	4,500	4,300	186,620	821,128,000
19/06/2015	4,300	-0.10 ▼	-2.27	4,300	4,500	4,300	158,090	679,787,000
18/06/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,300	185,050	814,220,000
17/06/2015	4,400	-0.10 ▼	-2.22	4,400	4,500	4,300	190,550	838,420,000
16/06/2015	4,500	0.10 ▲	2.27	4,500	4,600	4,400	479,250	2,156,625,000
15/06/2015	4,400	0.20 ▲	4.76	4,300	4,400	4,300	520,340	2,289,496,000
12/06/2015	4,200	0.00 ■■	0.00	4,200	4,400	4,200	192,230	807,366,000
11/06/2015	4,200	0.00 ■■	0.00	4,100	4,300	4,100	268,410	1,127,322,000
10/06/2015	4,200	0.00 ■■	0.00	4,100	4,300	4,100	162,350	681,870,000
09/06/2015	4,200	-0.20 ▼	-4.55	4,400	4,400	4,200	172,660	725,172,000
08/06/2015	4,400	0.10 ▲	2.33	4,300	4,500	4,300	208,650	918,060,000
05/06/2015	4,300	0.20 ▲	4.88	4,100	4,300	4,100	503,520	2,165,136,000
04/06/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,000	81,690	334,929,000
03/06/2015	4,100	0.00 ■■	0.00	4,000	4,100	4,000	144,700	593,270,000
02/06/2015	4,100	0.10 ▲	2.50	4,100	4,100	4,000	26,180	107,338,000
01/06/2015	4,000	-0.10 ▼	-2.44	4,200	4,200	4,000	129,950	519,800,000
29/05/2015	4,100	0.00 ■■	0.00	4,100	4,200	4,100	352,260	1,444,266,000
28/05/2015	4,100	0.00 ■■	0.00	4,100	4,200	4,000	182,720	749,152,000
27/05/2015	4,100	0.10 ▲	2.50	4,100	4,100	4,000	88,090	361,169,000
26/05/2015	4,000	0.00 ■■	0.00	3,900	4,100	3,900	136,020	544,080,000
25/05/2015	4,000	0.00 ■■	0.00	3,900	4,000	3,900	74,670	298,680,000
22/05/2015	4,000	0.10 ▲	2.56	3,900	4,000	3,900	45,490	181,960,000
21/05/2015	3,900	0.00 ■■	0.00	3,900	4,000	3,800	62,200	242,580,000
20/05/2015	3,900	0.10 ▲	2.63	3,700	3,900	3,600	112,950	440,505,000
19/05/2015	3,800	0.00 ■■	0.00	3,700	3,800	3,700	24,460	92,948,000
18/05/2015	3,800	-0.10 ▼	-2.56	3,800	3,800	3,700	164,150	623,770,000
15/05/2015	3,900	0.10 ▲	2.63	3,800	3,900	3,700	38,180	148,902,000
14/05/2015	3,800	0.00 ■■	0.00	3,900	3,900	3,700	36,820	139,916,000
13/05/2015	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	46,400	176,320,000
12/05/2015	3,900	0.00 ■■	0.00	3,900	3,900	3,800	54,620	213,018,000
11/05/2015	3,900	0.00 ■■	0.00	3,900	3,900	3,800	19,720	76,908,000
08/05/2015	3,900	0.00 ■■	0.00	3,800	4,000	3,800	146,650	571,935,000
07/05/2015	3,900	0.00 ■■	0.00	3,800	3,900	3,800	62,150	242,385,000
06/05/2015	3,900	-0.10 ▼	-2.50	3,800	4,000	3,800	87,010	339,339,000
05/05/2015	4,000	0.00 ■■	0.00	3,900	4,000	3,800	153,370	613,480,000
04/05/2015	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	50,010	200,040,000
27/04/2015	4,200	0.10 ▲	2.44	4,200	4,200	4,000	110,870	465,654,000
24/04/2015	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	52,760	216,316,000
23/04/2015	4,200	-0.20 ▼	-4.55	4,400	4,400	4,200	41,670	175,014,000
22/04/2015	4,400	0.00 ■■	0.00	4,300	4,500	4,300	287,040	1,262,976,000
21/04/2015	4,400	0.10 ▲	2.33	4,200	4,400	4,200	352,290	1,550,076,000
20/04/2015	4,300	0.10 ▲	2.38	4,200	4,300	4,100	250,890	1,078,827,000
17/04/2015	4,200	0.00 ■■	0.00	4,200	4,300	4,100	248,270	1,042,734,000
16/04/2015	4,200	0.10 ▲	2.44	4,100	4,200	4,000	283,840	1,192,128,000
15/04/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,000	96,520	395,732,000
14/04/2015	4,100	0.00 ■■	0.00	4,100	4,200	4,100	97,830	401,103,000
13/04/2015	4,100	0.00 ■■	0.00	4,100	4,200	4,000	109,320	448,212,000
10/04/2015	4,100	0.00 ■■	0.00	4,200	4,200	4,100	160,560	658,296,000
09/04/2015	4,100	0.00 ■■	0.00	4,000	4,200	4,000	249,600	1,023,360,000
08/04/2015	4,100	0.00 ■■	0.00	4,000	4,100	3,900	266,280	1,091,748,000
07/04/2015	4,100	0.10 ▲	2.50	3,900	4,100	3,900	148,060	607,046,000
06/04/2015	4,000	0.00 ■■	0.00	3,900	4,000	3,900	141,110	564,440,000
03/04/2015	4,000	0.00 ■■	0.00	3,800	4,000	3,800	134,450	537,800,000
02/04/2015	4,000	0.10 ▲	2.56	3,900	4,000	3,800	79,050	316,200,000
01/04/2015	3,900	0.00 ■■	0.00	3,900	3,900	3,800	179,040	698,256,000
31/03/2015	3,900	0.10 ▲	2.63	3,800	4,000	3,800	174,180	679,302,000
30/03/2015	3,800	-0.20 ▼	-5.00	3,900	4,000	3,800	157,940	600,172,000
27/03/2015	4,000	0.00 ■■	0.00	4,000	4,100	3,900	157,360	629,440,000
26/03/2015	4,000	0.00 ■■	0.00	4,000	4,000	3,900	58,680	234,720,000
25/03/2015	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	111,390	445,560,000
24/03/2015	4,100	0.00 ■■	0.00	4,000	4,100	3,900	132,170	541,897,000
23/03/2015	4,100	0.00 ■■	0.00	4,000	4,100	4,000	125,400	514,140,000
20/03/2015	4,100	0.10 ▲	2.50	3,900	4,100	3,900	86,830	356,003,000
19/03/2015	4,000	0.00 ■■	0.00	4,000	4,100	3,900	93,410	373,640,000
18/03/2015	4,000	-0.10 ▼	-2.44	4,000	4,100	3,900	208,340	833,360,000
17/03/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,000	228,700	937,670,000
16/03/2015	4,100	-0.10 ▼	-2.38	4,200	4,200	4,000	108,380	444,358,000
13/03/2015	4,200	0.10 ▲	2.44	4,100	4,200	4,000	278,050	1,167,810,000
12/03/2015	4,100	-0.10 ▼	-2.38	4,200	4,200	4,000	205,320	841,812,000
11/03/2015	4,200	-0.10 ▼	-2.33	4,200	4,300	4,100	232,600	976,920,000
10/03/2015	4,300	0.10 ▲	2.38	4,100	4,300	4,100	257,460	1,107,078,000
09/03/2015	4,200	0.00 ■■	0.00	4,200	4,300	4,100	262,780	1,103,676,000
06/03/2015	4,200	0.00 ■■	0.00	4,200	4,300	4,100	132,930	558,306,000
05/03/2015	4,200	0.00 ■■	0.00	4,300	4,300	4,100	463,830	1,948,086,000
04/03/2015	4,200	0.00 ■■	0.00	4,200	4,300	4,100	732,090	3,074,778,000
03/03/2015	4,200	0.00 ■■	0.00	4,100	4,300	4,100	390,630	1,640,646,000
02/03/2015	4,200	0.10 ▲	2.44	4,100	4,200	4,000	287,040	1,205,568,000
27/02/2015	4,100	0.10 ▲	2.50	4,100	4,200	4,100	330,090	1,353,369,000
26/02/2015	4,000	0.00 ■■	0.00	4,000	4,100	3,900	237,510	950,040,000
25/02/2015	4,000	0.00 ■■	0.00	4,000	4,100	3,900	316,580	1,266,320,000
24/02/2015	4,000	0.00 ■■	0.00	4,000	4,100	4,000	269,450	1,077,800,000
13/02/2015	4,000	0.00 ■■	0.00	4,000	4,100	3,900	260,830	1,043,320,000
12/02/2015	4,000	0.20 ▲	5.26	3,800	4,000	3,700	598,280	2,393,120,000
11/02/2015	3,800	0.00 ■■	0.00	3,700	3,800	3,600	437,580	1,662,804,000
10/02/2015	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	164,080	623,504,000
09/02/2015	3,900	0.10 ▲	2.63	3,900	3,900	3,800	204,470	797,433,000
06/02/2015	3,800	-0.10 ▼	-2.56	3,700	4,000	3,700	1,962,650	7,458,070,000
05/02/2015	3,900	-0.20 ▼	-4.88	4,000	4,000	3,900	561,190	2,188,641,000
04/02/2015	4,100	-0.30 ▼	-6.82	4,400	4,400	4,100	1,056,710	4,332,511,000
03/02/2015	4,400	-0.20 ▼	-4.35	4,600	4,600	4,400	91,990	404,756,000
02/02/2015	4,600	-0.20 ▼	-4.17	4,800	4,800	4,600	67,490	310,454,000
30/01/2015	4,800	-0.20 ▼	-4.00	4,800	4,900	4,800	210,100	1,008,480,000
29/01/2015	5,000	0.10 ▲	2.04	5,000	5,000	4,800	62,460	312,300,000
28/01/2015	4,900	0.10 ▲	2.08	4,900	5,000	4,800	228,530	1,119,797,000
27/01/2015	4,800	-0.30 ▼	-5.88	5,000	5,000	4,800	442,390	2,123,472,000
26/01/2015	5,100	0.20 ▲	4.08	4,900	5,100	4,900	218,680	1,115,268,000
23/01/2015	4,900	-0.20 ▼	-3.92	5,100	5,200	4,900	372,330	1,824,417,000
22/01/2015	5,100	0.10 ▲	2.00	5,000	5,100	5,000	211,880	1,080,588,000
21/01/2015	5,000	-0.10 ▼	-1.96	5,100	5,200	5,000	215,930	1,079,650,000
20/01/2015	5,100	-0.10 ▼	-1.92	5,100	5,200	5,000	446,280	2,276,028,000
19/01/2015	5,200	0.00 ■■	0.00	5,100	5,200	5,100	191,870	997,724,000
16/01/2015	5,200	0.10 ▲	1.96	5,100	5,200	5,000	376,070	1,955,564,000
15/01/2015	5,100	-0.10 ▼	-1.92	5,200	5,200	5,100	162,650	829,515,000
14/01/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,000	96,620	502,424,000
13/01/2015	5,200	0.00 ■■	0.00	5,100	5,200	5,100	270,610	1,407,172,000
12/01/2015	5,200	0.00 ■■	0.00	5,200	5,300	5,000	277,550	1,443,260,000
09/01/2015	5,200	0.00 ■■	0.00	5,100	5,200	5,100	199,310	1,036,412,000
08/01/2015	5,200	-0.10 ▼	-1.89	5,200	5,300	5,100	270,570	1,406,964,000
07/01/2015	5,300	0.00 ■■	0.00	5,200	5,400	5,200	272,200	1,442,660,000
06/01/2015	5,300	0.00 ■■	0.00	5,100	5,300	5,100	193,530	1,025,709,000
05/01/2015	5,300	0.00 ■■	0.00	5,100	5,300	5,100	105,900	561,270,000
31/12/2014	5,300	0.30 ▲	6.00	5,000	5,300	4,900	406,570	2,154,821,000
30/12/2014	5,000	0.10 ▲	2.04	4,900	5,000	4,700	253,780	1,268,900,000
29/12/2014	4,900	-0.20 ▼	-3.92	5,100	5,100	4,800	166,810	817,369,000
26/12/2014	5,100	0.10 ▲	2.00	5,000	5,100	4,900	135,610	691,611,000
25/12/2014	5,000	-0.20 ▼	-3.85	5,200	5,300	5,000	225,960	1,129,800,000
24/12/2014	5,200	0.10 ▲	1.96	5,200	5,300	5,100	211,640	1,100,528,000
23/12/2014	5,100	-0.20 ▼	-3.77	5,200	5,400	5,100	346,860	1,768,986,000
22/12/2014	5,300	0.00 ■■	0.00	5,300	5,400	5,200	186,660	989,298,000
19/12/2014	5,300	-0.10 ▼	-1.85	5,400	5,400	5,200	278,270	1,474,831,000
18/12/2014	5,400	0.00 ■■	0.00	5,400	5,500	5,300	236,010	1,274,454,000
17/12/2014	5,400	-0.10 ▼	-1.82	5,500	5,500	5,200	515,430	2,783,322,000
16/12/2014	5,500	-0.10 ▼	-1.79	5,500	5,500	5,300	351,040	1,930,720,000
15/12/2014	5,600	0.10 ▲	1.82	5,600	5,600	5,400	108,220	606,032,000
12/12/2014	5,500	0.00 ■■	0.00	5,400	5,600	5,400	282,740	1,555,070,000
11/12/2014	5,500	-0.10 ▼	-1.79	5,400	5,500	5,400	151,210	831,655,000
10/12/2014	5,600	0.30 ▲	5.66	5,300	5,600	5,200	287,590	1,610,504,000
09/12/2014	5,300	-0.30 ▼	-5.36	5,500	5,600	5,300	892,210	4,728,713,000
08/12/2014	5,600	0.10 ▲	1.82	5,600	5,700	5,600	372,540	2,086,224,000
05/12/2014	5,500	-0.10 ▼	-1.79	5,500	5,700	5,500	278,750	1,533,125,000
04/12/2014	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	247,230	1,384,488,000
03/12/2014	5,800	0.10 ▲	1.75	5,900	5,900	5,700	668,070	3,874,806,000
02/12/2014	5,700	0.30 ▲	5.56	5,400	5,700	5,400	978,990	5,580,243,000
01/12/2014	5,400	-0.20 ▼	-3.57	5,500	5,600	5,400	239,090	1,291,086,000
28/11/2014	5,600	0.20 ▲	3.70	5,400	5,600	5,300	340,860	1,908,816,000
27/11/2014	5,400	0.10 ▲	1.89	5,300	5,400	5,200	264,670	1,429,218,000
26/11/2014	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	493,640	2,616,292,000
25/11/2014	5,500	0.10 ▲	1.85	5,400	5,500	5,400	202,870	1,115,785,000
24/11/2014	5,400	0.00 ■■	0.00	5,500	5,500	5,300	174,720	943,488,000
21/11/2014	5,400	-0.20 ▼	-3.57	5,700	5,700	5,400	482,070	2,603,178,000
20/11/2014	5,600	0.10 ▲	1.82	5,600	5,700	5,600	368,140	2,061,584,000
19/11/2014	5,500	-0.10 ▼	-1.79	5,600	5,600	5,400	324,730	1,786,015,000
18/11/2014	5,600	-0.10 ▼	-1.75	5,600	5,600	5,500	394,900	2,211,440,000
17/11/2014	5,700	0.00 ■■	0.00	5,600	5,700	5,600	337,570	1,924,149,000
14/11/2014	5,700	0.00 ■■	0.00	5,700	5,700	5,500	264,570	1,508,049,000
13/11/2014	5,700	0.10 ▲	1.79	5,700	5,900	5,600	511,710	2,916,747,000
12/11/2014	5,600	0.00 ■■	0.00	5,600	5,700	5,500	260,470	1,458,632,000
11/11/2014	5,600	0.10 ▲	1.82	5,600	5,700	5,500	196,890	1,102,584,000
10/11/2014	5,500	-0.10 ▼	-1.79	5,600	5,700	5,500	250,000	1,375,000,000
07/11/2014	5,600	-0.10 ▼	-1.75	5,600	5,700	5,500	202,470	1,133,832,000
06/11/2014	5,700	0.20 ▲	3.64	5,600	5,700	5,500	479,350	2,732,295,000
05/11/2014	5,500	0.00 ■■	0.00	5,400	5,600	5,400	381,080	2,095,940,000
04/11/2014	5,500	-0.10 ▼	-1.79	5,600	5,600	5,400	190,700	1,048,850,000
03/11/2014	5,600	0.00 ■■	0.00	5,600	5,700	5,600	192,680	1,079,008,000
31/10/2014	5,600	0.20 ▲	3.70	5,400	5,600	5,300	621,610	3,481,016,000
30/10/2014	5,400	0.00 ■■	0.00	5,400	5,400	5,300	268,890	1,452,006,000
29/10/2014	5,400	0.10 ▲	1.89	5,300	5,500	5,300	242,380	1,308,852,000
28/10/2014	5,300	0.10 ▲	1.92	5,200	5,400	5,100	242,040	1,282,812,000
27/10/2014	5,200	-0.30 ▼	-5.45	5,500	5,500	5,200	477,180	2,481,336,000
24/10/2014	5,500	0.00 ■■	0.00	5,500	5,600	5,400	143,330	788,315,000
23/10/2014	5,500	-0.20 ▼	-3.51	5,600	5,700	5,400	430,370	2,367,035,000
22/10/2014	5,700	0.00 ■■	0.00	5,600	5,800	5,600	433,230	2,469,411,000
21/10/2014	5,700	0.00 ■■	0.00	5,600	5,700	5,500	188,710	1,075,647,000
20/10/2014	5,700	0.10 ▲	1.79	5,700	5,800	5,600	166,880	951,216,000
17/10/2014	5,600	0.10 ▲	1.82	5,500	5,700	5,400	409,840	2,295,104,000
16/10/2014	5,500	-0.30 ▼	-5.17	5,800	5,800	5,400	733,250	4,032,875,000
15/10/2014	5,800	0.00 ■■	0.00	5,700	5,800	5,600	507,290	2,942,282,000
14/10/2014	5,800	-0.20 ▼	-3.33	6,000	6,100	5,800	524,260	3,040,708,000
13/10/2014	6,000	0.00 ■■	0.00	5,800	6,100	5,800	671,740	4,030,440,000
10/10/2014	6,000	-0.10 ▼	-1.64	6,100	6,400	6,000	1,025,570	6,153,420,000
09/10/2014	6,100	-0.10 ▼	-1.61	6,200	6,300	6,100	834,110	5,088,071,000
08/10/2014	6,200	-0.20 ▼	-3.12	6,300	6,400	6,100	973,630	6,036,506,000
07/10/2014	6,400	0.30 ▲	4.92	6,100	6,500	6,100	1,598,180	10,228,352,000
06/10/2014	6,100	0.30 ▲	5.17	5,800	6,200	5,800	1,219,690	7,440,109,000
03/10/2014	5,800	-0.10 ▼	-1.69	5,900	6,000	5,800	673,550	3,906,590,000
02/10/2014	5,900	0.10 ▲	1.72	5,900	6,000	5,800	1,294,190	7,635,721,000
01/10/2014	5,800	0.10 ▲	1.75	5,700	6,000	5,700	1,239,580	7,189,564,000
30/09/2014	5,700	-0.10 ▼	-1.72	5,800	5,800	5,600	317,410	1,809,237,000
29/09/2014	5,800	0.00 ■■	0.00	6,000	6,100	5,700	1,039,890	6,031,362,000
26/09/2014	5,800	0.30 ▲	5.45	5,500	5,800	5,500	1,909,880	11,077,304,000
25/09/2014	5,500	0.00 ■■	0.00	5,400	5,500	5,400	313,260	1,722,930,000
24/09/2014	5,500	0.00 ■■	0.00	5,400	5,500	5,300	417,830	2,298,065,000
23/09/2014	5,500	0.10 ▲	1.85	5,300	5,500	5,300	388,120	2,134,660,000
22/09/2014	5,400	-0.20 ▼	-3.57	5,600	5,700	5,400	542,770	2,930,958,000
19/09/2014	5,600	0.00 ■■	0.00	5,500	5,600	5,500	226,340	1,267,504,000
18/09/2014	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	714,970	4,003,832,000
17/09/2014	5,700	-0.10 ▼	-1.72	5,800	5,800	5,500	495,860	2,826,402,000
16/09/2014	5,800	0.00 ■■	0.00	5,700	5,800	5,600	542,350	3,145,630,000
15/09/2014	5,800	-0.10 ▼	-1.69	6,000	6,100	5,800	632,000	3,665,600,000
12/09/2014	5,900	0.30 ▲	5.36	5,500	5,900	5,500	924,050	5,451,895,000
11/09/2014	5,600	0.00 ■■	0.00	5,500	5,600	5,400	544,640	3,049,984,000
10/09/2014	5,600	0.20 ▲	3.70	5,400	5,600	5,200	529,940	2,967,664,000
09/09/2014	5,400	-0.40 ▼	-6.90	5,900	5,900	5,400	808,120	4,363,848,000
08/09/2014	5,800	-0.10 ▼	-1.69	6,000	6,000	5,800	855,840	4,963,872,000
05/09/2014	5,900	0.00 ■■	0.00	6,000	6,000	5,800	560,790	3,308,661,000
04/09/2014	5,900	-0.20 ▼	-3.28	6,000	6,000	5,900	463,700	2,735,830,000
03/09/2014	6,100	0.10 ▲	1.67	6,000	6,200	6,000	555,250	3,387,025,000
29/08/2014	6,000	0.30 ▲	5.26	5,700	6,000	5,700	969,040	5,814,240,000
28/08/2014	5,700	0.00 ■■	0.00	5,700	5,900	5,600	722,310	4,117,167,000
27/08/2014	5,700	-0.10 ▼	-1.72	5,800	5,900	5,700	591,480	3,371,436,000
26/08/2014	5,800	0.10 ▲	1.75	5,800	6,000	5,700	897,570	5,205,906,000
25/08/2014	5,700	-0.10 ▼	-1.72	6,000	6,000	5,700	794,040	4,526,028,000
22/08/2014	5,800	0.30 ▲	5.45	5,800	5,800	5,700	1,441,770	8,362,266,000
21/08/2014	5,500	0.30 ▲	5.77	5,200	5,500	5,200	1,473,420	8,103,810,000
20/08/2014	5,200	-0.10 ▼	-1.89	5,200	5,300	5,100	268,320	1,395,264,000
19/08/2014	5,300	0.00 ■■	0.00	5,200	5,300	5,200	303,540	1,608,762,000
18/08/2014	5,300	0.20 ▲	3.92	5,100	5,300	5,100	457,320	2,423,796,000
15/08/2014	5,100	0.00 ■■	0.00	5,100	5,200	5,000	254,750	1,299,225,000
14/08/2014	5,100	0.00 ■■	0.00	5,100	5,200	5,100	499,490	2,547,399,000
13/08/2014	5,100	-0.10 ▼	-1.92	5,100	5,200	5,000	227,610	1,160,811,000
12/08/2014	5,200	0.10 ▲	1.96	5,100	5,200	5,100	274,990	1,429,948,000
11/08/2014	5,100	-0.20 ▼	-3.77	5,300	5,300	5,100	221,470	1,129,497,000
08/08/2014	5,300	0.10 ▲	1.92	5,300	5,400	5,200	483,090	2,560,377,000
07/08/2014	5,200	0.00 ■■	0.00	5,200	5,300	5,100	249,810	1,299,012,000
06/08/2014	5,200	0.20 ▲	4.00	5,100	5,300	5,100	890,930	4,632,836,000
05/08/2014	5,000	0.00 ■■	0.00	5,100	5,200	4,900	427,690	2,138,450,000
04/08/2014	5,000	0.00 ■■	0.00	5,000	5,000	4,900	126,830	634,150,000
01/08/2014	5,000	-0.10 ▼	-1.96	5,100	5,100	4,900	309,020	1,545,100,000
31/07/2014	5,100	0.20 ▲	4.08	4,900	5,100	4,800	319,600	1,629,960,000
30/07/2014	4,900	0.00 ■■	0.00	4,900	5,100	4,900	99,650	488,285,000
29/07/2014	4,900	-0.10 ▼	-2.00	5,000	5,100	4,800	231,090	1,132,341,000
28/07/2014	5,000	-0.30 ▼	-5.66	5,200	5,200	5,000	583,590	2,917,950,000
25/07/2014	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	253,890	1,345,617,000
24/07/2014	5,500	0.20 ▲	3.77	5,400	5,600	5,400	328,300	1,805,650,000
23/07/2014	5,300	-0.10 ▼	-1.85	5,400	5,500	5,300	248,370	1,316,361,000
22/07/2014	5,400	0.00 ■■	0.00	5,400	5,400	5,300	382,860	2,067,444,000
21/07/2014	5,400	-0.10 ▼	-1.82	5,500	5,500	5,200	378,900	2,046,060,000
18/07/2014	5,500	-0.10 ▼	-1.79	5,500	5,600	5,500	200,050	1,100,275,000
17/07/2014	5,600	0.00 ■■	0.00	5,600	5,700	5,500	282,750	1,583,400,000
16/07/2014	5,600	0.00 ■■	0.00	5,700	5,800	5,600	326,680	1,829,408,000
15/07/2014	5,600	0.00 ■■	0.00	5,500	5,700	5,500	182,100	1,019,760,000
14/07/2014	5,600	0.00 ■■	0.00	5,600	5,600	5,400	233,630	1,308,328,000
11/07/2014	5,600	0.00 ■■	0.00	5,600	5,600	5,400	196,140	1,098,384,000
10/07/2014	5,600	-0.10 ▼	-1.75	5,800	5,800	5,500	592,480	3,317,888,000
09/07/2014	5,700	0.10 ▲	1.79	5,700	5,800	5,700	368,330	2,099,481,000
08/07/2014	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	269,540	1,509,424,000
07/07/2014	5,700	0.10 ▲	1.79	5,600	5,800	5,500	451,240	2,572,068,000
04/07/2014	5,600	-0.10 ▼	-1.75	5,800	5,800	5,500	490,710	2,747,976,000
03/07/2014	5,700	0.10 ▲	1.79	5,700	5,800	5,600	542,550	3,092,535,000
02/07/2014	5,600	0.10 ▲	1.82	5,500	5,600	5,500	296,680	1,661,408,000
01/07/2014	5,500	0.20 ▲	3.77	5,400	5,600	5,300	842,510	4,633,805,000
30/06/2014	5,300	0.00 ■■	0.00	5,400	5,400	5,200	268,000	1,420,400,000
27/06/2014	5,300	0.00 ■■	0.00	5,400	5,400	5,200	181,680	962,904,000
26/06/2014	5,300	0.00 ■■	0.00	5,400	5,500	5,300	390,590	2,070,127,000
25/06/2014	5,300	-0.10 ▼	-1.85	5,400	5,500	5,300	383,110	2,030,483,000
24/06/2014	5,400	0.20 ▲	3.85	5,200	5,400	5,200	118,650	640,710,000
23/06/2014	5,200	-0.10 ▼	-1.89	5,200	5,300	5,100	190,250	989,300,000
20/06/2014	5,300	-0.20 ▼	-3.64	5,400	5,600	5,300	317,390	1,682,167,000
19/06/2014	5,500	-0.10 ▼	-1.79	5,500	5,500	5,300	755,560	4,155,580,000
18/06/2014	5,600	0.30 ▲	5.66	5,500	5,600	5,400	1,183,400	6,627,040,000
17/06/2014	5,300	0.30 ▲	6.00	5,000	5,300	5,000	430,490	2,281,597,000
16/06/2014	5,000	-0.10 ▼	-1.96	5,100	5,200	5,000	185,180	925,900,000
13/06/2014	5,100	-0.10 ▼	-1.92	5,200	5,200	5,000	144,830	738,633,000
12/06/2014	5,200	0.10 ▲	1.96	5,200	5,300	5,100	436,340	2,268,968,000
11/06/2014	5,100	0.20 ▲	4.08	5,000	5,100	5,000	228,850	1,167,135,000
10/06/2014	4,900	-0.20 ▼	-3.92	5,100	5,200	4,900	155,110	760,039,000
09/06/2014	5,100	-0.10 ▼	-1.92	5,200	5,400	5,000	386,260	1,969,926,000
06/06/2014	5,200	0.20 ▲	4.00	5,000	5,200	4,900	194,220	1,009,944,000
05/06/2014	5,000	0.10 ▲	2.04	4,800	5,000	4,800	161,130	805,650,000
04/06/2014	4,900	0.00 ■■	0.00	4,900	5,000	4,700	365,900	1,792,910,000
03/06/2014	4,900	0.00 ■■	0.00	4,900	5,100	4,800	228,610	1,120,189,000
02/06/2014	4,900	-0.10 ▼	-2.00	5,000	5,200	4,900	305,790	1,498,371,000
30/05/2014	5,000	-0.30 ▼	-5.66	5,200	5,300	5,000	525,580	2,627,900,000
29/05/2014	5,300	-0.20 ▼	-3.64	5,400	5,500	5,200	954,260	5,057,578,000
28/05/2014	5,500	0.10 ▲	1.85	5,600	5,700	5,400	457,920	2,518,560,000
27/05/2014	5,400	0.30 ▲	5.88	5,100	5,400	5,100	527,650	2,849,310,000
26/05/2014	5,100	0.20 ▲	4.08	4,800	5,200	4,800	612,050	3,121,455,000
23/05/2014	4,900	0.00 ■■	0.00	4,800	5,000	4,700	586,490	2,873,801,000
22/05/2014	4,900	0.00 ■■	0.00	5,100	5,200	4,900	1,246,750	6,109,075,000
21/05/2014	4,900	0.30 ▲	6.52	4,900	4,900	4,800	280,320	1,373,568,000
20/05/2014	4,600	0.30 ▲	6.98	4,300	4,600	4,300	800,290	3,681,334,000
19/05/2014	4,300	0.20 ▲	4.88	4,100	4,300	4,000	503,470	2,164,921,000
16/05/2014	4,100	0.20 ▲	5.13	3,800	4,100	3,800	357,900	1,467,390,000
15/05/2014	3,900	-0.10 ▼	-2.50	4,000	4,200	3,800	518,930	2,023,827,000
14/05/2014	4,000	0.20 ▲	5.26	3,700	4,000	3,700	498,880	1,995,520,000
13/05/2014	3,800	-0.20 ▼	-5.00	3,800	3,900	3,800	582,460	2,213,348,000
12/05/2014	4,000	-0.30 ▼	-6.98	4,100	4,200	4,000	151,620	606,480,000
09/05/2014	4,300	-0.20 ▼	-4.44	4,200	4,500	4,200	340,030	1,462,129,000
08/05/2014	4,500	-0.30 ▼	-6.25	4,500	4,500	4,500	95,480	429,660,000
07/05/2014	4,800	0.20 ▲	4.35	4,700	4,900	4,500	211,260	1,014,048,000
06/05/2014	4,600	-0.20 ▼	-4.17	4,500	4,600	4,500	956,800	4,401,280,000
05/05/2014	4,800	-0.30 ▼	-5.88	5,100	5,100	4,800	957,040	4,593,792,000
29/04/2014	5,100	-0.30 ▼	-5.56	5,400	5,400	5,100	415,550	2,119,305,000
28/04/2014	5,400	-0.30 ▼	-5.26	5,600	5,600	5,400	223,500	1,206,900,000
25/04/2014	5,700	0.00 ■■	0.00	5,700	5,900	5,700	145,310	828,267,000
24/04/2014	5,700	-0.10 ▼	-1.72	5,700	5,900	5,700	157,610	898,377,000
23/04/2014	5,800	-0.10 ▼	-1.69	5,900	6,100	5,800	213,930	1,240,794,000
22/04/2014	5,900	0.20 ▲	3.51	5,600	6,000	5,400	532,280	3,140,452,000
21/04/2014	5,700	-0.40 ▼	-6.56	5,900	5,900	5,700	230,240	1,312,368,000
18/04/2014	6,100	-0.40 ▼	-6.15	6,500	6,500	6,100	142,700	870,470,000
17/04/2014	6,500	-0.10 ▼	-1.52	6,700	6,700	6,400	256,740	1,668,810,000
16/04/2014	6,600	-0.40 ▼	-5.71	6,600	6,700	6,600	334,000	2,204,400,000
15/04/2014	7,000	-0.50 ▼	-6.67	7,200	7,300	7,000	158,090	1,106,630,000
14/04/2014	7,500	0.00 ■■	0.00	7,500	7,600	7,100	133,680	1,002,600,000
11/04/2014	7,500	0.30 ▲	4.17	6,900	7,700	6,900	765,410	5,740,575,000
10/04/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,000	344,900	2,483,280,000
08/04/2014	7,200	-0.10 ▼	-1.37	7,100	7,300	7,000	245,300	1,766,160,000
07/04/2014	7,300	0.30 ▲	4.29	6,800	7,300	6,700	432,200	3,155,060,000
04/04/2014	7,000	-0.10 ▼	-1.41	7,000	7,200	6,700	189,230	1,324,610,000
03/04/2014	7,100	0.40 ▲	5.97	6,700	7,100	6,700	375,460	2,665,766,000
02/04/2014	6,700	-0.50 ▼	-6.94	7,300	7,300	6,700	279,280	1,871,176,000
01/04/2014	7,200	-0.50 ▼	-6.49	7,600	7,600	7,200	508,540	3,661,488,000
31/03/2014	7,700	-0.10 ▼	-1.28	7,800	8,000	7,600	282,330	2,173,941,000
28/03/2014	7,800	0.40 ▲	5.41	7,600	7,900	7,500	478,250	3,730,350,000
27/03/2014	7,400	-0.40 ▼	-5.13	7,500	7,500	7,300	843,090	6,238,866,000
26/03/2014	7,800	-0.50 ▼	-6.02	8,500	8,500	7,800	880,760	6,869,928,000
25/03/2014	8,300	0.30 ▲	3.75	8,500	8,500	8,200	1,362,200	11,306,260,000
24/03/2014	8,000	0.50 ▲	6.67	8,000	8,000	7,900	558,340	4,466,720,000
21/03/2014	7,500	0.40 ▲	5.63	7,400	7,500	7,300	478,390	3,587,925,000
20/03/2014	7,100	0.40 ▲	5.97	6,800	7,100	6,800	1,602,880	11,380,448,000
19/03/2014	6,700	0.00 ■■	0.00	6,600	6,900	6,500	794,960	5,326,232,000
18/03/2014	6,700	-0.10 ▼	-1.47	6,900	7,100	6,700	627,360	4,203,312,000
17/03/2014	6,800	0.40 ▲	6.25	6,600	6,800	6,500	634,180	4,312,424,000
14/03/2014	6,400	0.10 ▲	1.59	6,300	6,700	6,200	957,390	6,127,296,000
13/03/2014	6,300	0.20 ▲	3.28	6,100	6,300	6,000	561,130	3,535,119,000
12/03/2014	6,100	-0.30 ▼	-4.69	6,400	6,400	6,100	937,620	5,719,482,000
11/03/2014	6,400	0.10 ▲	1.59	6,500	6,600	6,100	1,219,120	7,802,368,000
10/03/2014	6,300	0.40 ▲	6.78	6,200	6,300	6,100	1,068,670	6,732,621,000
07/03/2014	5,900	0.30 ▲	5.36	5,700	5,900	5,700	710,190	4,190,121,000
06/03/2014	5,600	-0.20 ▼	-3.45	5,700	5,900	5,500	759,670	4,254,152,000
05/03/2014	5,800	0.30 ▲	5.45	5,600	5,800	5,500	1,298,220	7,529,676,000
04/03/2014	5,500	0.10 ▲	1.85	5,200	5,600	5,100	901,920	4,960,560,000
03/03/2014	5,400	0.30 ▲	5.88	5,400	5,400	5,300	1,393,800	7,526,520,000
28/02/2014	5,100	0.30 ▲	6.25	4,900	5,100	4,900	1,331,230	6,789,273,000
27/02/2014	4,800	0.00 ■■	0.00	4,800	5,000	4,700	993,250	4,767,600,000
26/02/2014	4,800	-0.10 ▼	-2.04	4,900	4,900	4,700	237,340	1,139,232,000
25/02/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,700	466,640	2,286,536,000
24/02/2014	4,900	0.20 ▲	4.26	4,800	4,900	4,800	476,640	2,335,536,000
21/02/2014	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	195,230	917,581,000
20/02/2014	4,900	0.00 ■■	0.00	4,900	5,200	4,600	1,212,840	5,942,916,000
19/02/2014	4,900	0.10 ▲	2.08	4,900	4,900	4,600	609,560	2,986,844,000
18/02/2014	4,800	0.00 ■■	0.00	4,700	4,800	4,600	269,420	1,293,216,000
17/02/2014	4,800	0.20 ▲	4.35	4,600	4,800	4,600	659,770	3,166,896,000
14/02/2014	4,600	0.10 ▲	2.22	4,500	4,600	4,400	583,160	2,682,536,000
13/02/2014	4,500	0.10 ▲	2.27	4,400	4,600	4,400	559,190	2,516,355,000
12/02/2014	4,400	-0.10 ▼	-2.22	4,500	4,600	4,300	261,110	1,148,884,000
11/02/2014	4,500	0.10 ▲	2.27	4,400	4,600	4,400	717,550	3,228,975,000
10/02/2014	4,400	0.10 ▲	2.33	4,300	4,400	4,300	447,390	1,968,516,000
07/02/2014	4,300	0.00 ■■	0.00	4,300	4,400	4,200	381,000	1,638,300,000
06/02/2014	4,300	0.20 ▲	4.88	4,100	4,300	4,000	387,400	1,665,820,000
27/01/2014	4,100	0.10 ▲	2.50	4,000	4,100	3,900	30,510	125,091,000
24/01/2014	4,000	0.00 ■■	0.00	4,000	4,100	3,900	93,890	375,560,000
23/01/2014	4,000	-0.10 ▼	-2.44	4,000	4,100	3,900	224,320	897,280,000
22/01/2014	4,100	0.00 ■■	0.00	4,100	4,100	3,900	311,590	1,277,519,000
21/01/2014	4,100	0.10 ▲	2.50	4,000	4,200	4,000	177,270	726,807,000
20/01/2014	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	345,000	1,380,000,000
17/01/2014	4,100	0.00 ■■	0.00	4,100	4,200	4,000	331,510	1,359,191,000
16/01/2014	4,100	0.00 ■■	0.00	4,100	4,200	4,000	184,800	757,680,000
15/01/2014	4,100	0.00 ■■	0.00	4,100	4,200	4,000	403,320	1,653,612,000
14/01/2014	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	228,750	937,875,000
13/01/2014	4,200	0.10 ▲	2.44	4,200	4,300	4,100	225,790	948,318,000
10/01/2014	4,100	-0.10 ▼	-2.38	4,300	4,300	4,100	388,140	1,591,374,000
09/01/2014	4,200	0.00 ■■	0.00	4,100	4,300	4,100	266,670	1,120,014,000
08/01/2014	4,200	0.10 ▲	2.44	4,200	4,200	4,100	76,490	321,258,000
07/01/2014	4,100	-0.10 ▼	-2.38	4,200	4,300	4,100	471,130	1,931,633,000
06/01/2014	4,200	0.00 ■■	0.00	4,100	4,200	4,000	141,010	592,242,000
03/01/2014	4,200	0.00 ■■	0.00	4,200	4,200	4,000	164,950	692,790,000
02/01/2014	4,200	-0.10 ▼	-2.33	4,300	4,400	4,100	199,650	838,530,000
31/12/2013	4,300	0.20 ▲	4.88	4,000	4,300	4,000	297,670	1,279,981,000
30/12/2013	4,100	-0.20 ▼	-4.65	4,300	4,300	4,100	311,160	1,275,756,000
27/12/2013	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	198,540	853,722,000
26/12/2013	4,500	0.20 ▲	4.65	4,500	4,600	4,400	841,840	3,788,280,000
25/12/2013	4,300	0.20 ▲	4.88	4,200	4,300	4,200	1,007,360	4,331,648,000
24/12/2013	4,100	-0.20 ▼	-4.65	4,300	4,300	4,100	264,930	1,086,213,000
23/12/2013	4,300	0.20 ▲	4.88	4,100	4,300	4,100	775,050	3,332,715,000
20/12/2013	4,100	-0.10 ▼	-2.38	4,200	4,300	4,100	120,710	494,911,000
19/12/2013	4,200	0.10 ▲	2.44	4,100	4,300	3,900	428,590	1,800,078,000
18/12/2013	4,100	-0.10 ▼	-2.38	4,200	4,200	4,000	165,330	677,853,000
17/12/2013	4,200	0.10 ▲	2.44	4,100	4,300	4,100	102,340	429,828,000
16/12/2013	4,100	0.00 ■■	0.00	4,000	4,100	3,900	133,540	547,514,000
13/12/2013	4,100	0.10 ▲	2.50	3,900	4,100	3,900	50,590	207,419,000
12/12/2013	4,000	0.00 ■■	0.00	4,000	4,100	3,900	129,900	519,600,000
11/12/2013	4,000	-0.30 ▼	-6.98	4,200	4,300	4,000	379,960	1,519,840,000
10/12/2013	4,300	-0.10 ▼	-2.27	4,400	4,400	4,200	265,490	1,141,607,000
09/12/2013	4,400	-0.10 ▼	-2.22	4,500	4,600	4,300	245,220	1,078,968,000
06/12/2013	4,500	-0.10 ▼	-2.17	4,700	4,700	4,400	230,150	1,035,675,000
05/12/2013	4,600	0.20 ▲	4.55	4,400	4,600	4,400	170,150	782,690,000
04/12/2013	4,400	0.00 ■■	0.00	4,500	4,600	4,300	303,840	1,336,896,000
03/12/2013	4,400	0.00 ■■	0.00	4,300	4,500	4,200	405,360	1,783,584,000
02/12/2013	4,400	-0.30 ▼	-6.38	4,400	4,600	4,400	219,830	967,252,000
29/11/2013	4,700	-0.30 ▼	-6.00	4,800	4,800	4,700	297,610	1,398,767,000
28/11/2013	5,000	0.10 ▲	2.04	5,000	5,100	4,700	461,190	2,305,950,000
27/11/2013	4,900	0.30 ▲	6.52	4,700	4,900	4,600	652,870	3,199,063,000
26/11/2013	4,600	0.20 ▲	4.55	4,300	4,700	4,300	421,980	1,941,108,000
25/11/2013	4,400	0.20 ▲	4.76	4,300	4,400	4,300	777,620	3,421,528,000
22/11/2013	4,200	0.20 ▲	5.00	4,000	4,200	4,000	443,630	1,863,246,000
21/11/2013	4,000	0.10 ▲	2.56	4,100	4,100	3,900	515,280	2,061,120,000
20/11/2013	3,900	0.20 ▲	5.41	3,800	3,900	3,800	390,980	1,524,822,000
19/11/2013	3,700	0.00 ■■	0.00	3,800	3,800	3,600	159,150	588,855,000
18/11/2013	3,700	0.10 ▲	2.78	3,600	3,800	3,600	509,030	1,883,411,000
15/11/2013	3,600	-0.10 ▼	-2.70	3,600	3,800	3,600	214,230	771,228,000
14/11/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,600	87,140	322,418,000
13/11/2013	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	163,260	604,062,000
12/11/2013	3,800	0.10 ▲	2.70	3,700	3,900	3,700	669,440	2,543,872,000
11/11/2013	3,700	0.00 ■■	0.00	3,600	3,800	3,500	263,210	973,877,000
08/11/2013	3,700	0.00 ■■	0.00	3,600	3,700	3,500	22,770	84,249,000
07/11/2013	3,700	0.10 ▲	2.78	3,600	3,800	3,600	609,480	2,255,076,000
06/11/2013	3,600	0.10 ▲	2.86	3,500	3,600	3,500	196,840	708,624,000
05/11/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,400	29,320	102,620,000
04/11/2013	3,500	0.20 ▲	6.06	3,300	3,500	3,300	22,550	78,925,000
01/11/2013	3,300	-0.10 ▼	-2.94	3,400	3,500	3,300	34,910	115,203,000
31/10/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,300	7,500	25,500,000
30/10/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,300	5,960	20,264,000
29/10/2013	3,400	0.20 ▲	6.25	3,300	3,400	3,300	25,840	87,856,000
28/10/2013	3,200	-0.20 ▼	-5.88	3,400	3,400	3,200	99,540	318,528,000
25/10/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	8,400	28,560,000
24/10/2013	3,400	-0.10 ▼	-2.86	3,400	3,400	3,300	26,480	90,032,000
23/10/2013	3,500	0.00 ■■	0.00	3,400	3,500	3,300	45,290	158,515,000
22/10/2013	3,500	0.00 ■■	0.00	3,400	3,500	3,400	11,010	38,535,000
21/10/2013	3,500	0.00 ■■	0.00	3,400	3,500	3,400	4,610	16,135,000
18/10/2013	3,500	0.10 ▲	2.94	3,300	3,500	3,300	1,700	5,950,000
17/10/2013	3,400	0.00 ■■	0.00	3,400	3,500	3,400	17,230	58,582,000
16/10/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	12,590	42,806,000
15/10/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,300	740	2,516,000
14/10/2013	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	16,550	54,615,000
11/10/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,300	11,020	37,468,000
10/10/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,200	14,330	48,722,000
09/10/2013	3,400	0.20 ▲	6.25	3,300	3,400	3,300	39,500	134,300,000
08/10/2013	3,200	-0.10 ▼	-3.03	3,300	3,400	3,200	39,910	127,712,000
07/10/2013	3,300	0.00 ■■	0.00	3,300	3,400	3,300	61,070	201,531,000
04/10/2013	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	48,100	158,730,000
03/10/2013	3,400	0.10 ▲	3.03	3,400	3,500	3,400	47,200	160,480,000
02/10/2013	3,300	-0.10 ▼	-2.94	3,400	3,500	3,300	26,700	88,110,000
01/10/2013	3,400	0.00 ■■	0.00	3,300	3,400	3,300	5,810	19,754,000
30/09/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	10	34,000
27/09/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,300	4,610	15,674,000
26/09/2013	3,300	0.00 ■■	0.00	3,300	3,400	3,200	14,920	49,236,000
25/09/2013	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	6,590	21,747,000
24/09/2013	3,400	0.10 ▲	3.03	3,400	3,400	3,400	1,000	3,400,000
23/09/2013	3,300	0.00 ■■	0.00	3,300	3,400	3,300	29,540	97,482,000
20/09/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	2,400	7,920,000
19/09/2013	3,300	0.00 ■■	0.00	3,300	3,400	3,300	3,340	11,022,000
18/09/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,200	7,910	26,103,000
17/09/2013	3,300	0.00 ■■	0.00	3,200	3,300	3,200	3,580	11,814,000
16/09/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	3,000	9,900,000
13/09/2013	3,300	0.00 ■■	0.00	3,400	3,400	3,300	24,830	81,939,000
12/09/2013	3,300	0.00 ■■	0.00	3,200	3,300	3,200	2,080	6,864,000
11/09/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	6,950	22,935,000
10/09/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	1,700	5,610,000
09/09/2013	3,300	0.00 ■■	0.00	3,200	3,300	3,200	26,790	88,407,000
06/09/2013	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	780	2,574,000
05/09/2013	3,400	0.00 ■■	0.00	3,300	3,400	3,300	18,330	62,322,000
04/09/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,300	4,100	13,940,000
03/09/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,200	86,680	286,044,000
30/08/2013	3,300	0.00 ■■	0.00	3,400	3,400	3,300	7,040	23,232,000
29/08/2013	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	46,340	152,922,000
28/08/2013	3,400	-0.10 ▼	-2.86	3,300	3,400	3,300	53,510	181,934,000
27/08/2013	3,500	0.00 ■■	0.00	3,400	3,500	3,400	10,630	37,205,000
26/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	3,020	10,570,000
23/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
22/08/2013	3,500	0.00 ■■	0.00	3,400	3,500	3,400	1,210	4,235,000
21/08/2013	3,500	0.00 ■■	0.00	3,400	3,500	3,400	14,710	51,485,000
20/08/2013	3,500	0.00 ■■	0.00	3,400	3,500	3,400	9,010	31,535,000
19/08/2013	3,500	0.20 ▲	6.06	3,400	3,500	3,300	3,270	11,445,000
16/08/2013	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	3,240	10,692,000
15/08/2013	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	7,000	23,800,000
14/08/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,400	5,060	17,710,000
13/08/2013	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	9,010	30,634,000
12/08/2013	3,500	0.20 ▲	6.06	3,500	3,500	3,300	1,140	3,990,000
09/08/2013	3,300	-0.20 ▼	-5.71	3,500	3,500	3,300	7,800	25,740,000
08/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,300	660	2,310,000
07/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
06/08/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,400	4,340	15,190,000
05/08/2013	3,400	0.00 ■■	0.00	3,300	3,400	3,300	2,010	6,834,000
02/08/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	16,000	54,400,000
01/08/2013	3,400	0.10 ▲	3.03	3,400	3,400	3,400	500	1,700,000
31/07/2013	3,300	0.00 ■■	0.00	3,300	3,400	3,300	15,260	50,358,000
30/07/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	11,090	36,597,000
29/07/2013	3,300	-0.20 ▼	-5.71	3,400	3,500	3,300	32,320	106,656,000
26/07/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,400	10,320	36,120,000
25/07/2013	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	14,730	50,082,000
24/07/2013	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	47,540	166,390,000
23/07/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,500	3,040	10,944,000
22/07/2013	3,600	0.00 ■■	0.00	3,500	3,600	3,500	15,120	54,432,000
19/07/2013	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	12,140	43,704,000
18/07/2013	3,700	0.10 ▲	2.78	3,600	3,700	3,600	90	333,000
17/07/2013	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	1,320	4,752,000
16/07/2013	3,700	0.20 ▲	5.71	3,600	3,700	3,600	16,890	62,493,000
15/07/2013	3,500	-0.20 ▼	-5.41	3,600	3,700	3,500	38,720	135,520,000
12/07/2013	3,700	0.00 ■■	0.00	3,600	3,700	3,600	880	3,256,000
11/07/2013	3,700	0.10 ▲	2.78	3,600	3,700	3,600	2,530	9,361,000
10/07/2013	3,600	0.10 ▲	2.86	3,500	3,700	3,500	47,390	170,604,000
09/07/2013	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	15,050	52,675,000
08/07/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	12,120	43,632,000
05/07/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	1,920	6,912,000
04/07/2013	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	230	828,000
03/07/2013	3,700	0.10 ▲	2.78	3,600	3,700	3,600	32,610	120,657,000
02/07/2013	3,600	0.10 ▲	2.86	3,500	3,600	3,500	19,980	71,928,000
01/07/2013	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	24,140	84,490,000
28/06/2013	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	10,070	36,252,000
27/06/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,600	3,700	13,690,000
26/06/2013	3,700	0.10 ▲	2.78	3,600	3,700	3,600	10,840	40,108,000
25/06/2013	3,600	-0.10 ▼	-2.70	3,700	3,700	3,500	75,140	270,504,000
24/06/2013	3,700	0.10 ▲	2.78	3,600	3,700	3,600	115,240	426,388,000
21/06/2013	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	5,960	21,456,000
20/06/2013	3,700	0.10 ▲	2.78	3,700	3,700	3,600	25,560	94,572,000
19/06/2013	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	23,000	82,800,000
18/06/2013	3,700	-0.10 ▼	-2.63	3,700	3,700	3,600	41,990	155,363,000
17/06/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,700	9,440	35,872,000
14/06/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,700	20,010	76,038,000
13/06/2013	3,800	-0.10 ▼	-2.56	3,800	3,800	3,700	67,950	258,210,000
12/06/2013	3,900	0.00 ■■	0.00	3,800	3,900	3,800	33,930	132,327,000
11/06/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,800	62,170	242,463,000
10/06/2013	3,800	0.00 ■■	0.00	3,900	3,900	3,800	38,440	146,072,000
07/06/2013	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	116,750	443,650,000
06/06/2013	3,900	0.00 ■■	0.00	3,800	3,900	3,800	26,880	104,832,000
05/06/2013	3,900	0.00 ■■	0.00	3,800	3,900	3,800	36,320	141,648,000
04/06/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,900	27,050	105,495,000
03/06/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,800	42,550	165,945,000
31/05/2013	3,900	0.10 ▲	2.63	3,800	4,000	3,800	236,960	924,144,000
30/05/2013	3,800	0.10 ▲	2.70	3,700	3,800	3,700	29,070	110,466,000
29/05/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,700	77,560	286,972,000
28/05/2013	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	49,370	182,669,000
27/05/2013	3,800	0.10 ▲	2.70	3,700	3,800	3,600	141,530	537,814,000
24/05/2013	3,700	0.10 ▲	2.78	3,600	3,700	3,600	44,150	163,355,000
23/05/2013	3,600	0.00 ■■	0.00	3,700	3,700	3,600	12,200	43,920,000
22/05/2013	3,600	0.00 ■■	0.00	3,600	3,700	3,600	2,030	7,308,000
21/05/2013	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	3,620	13,032,000
20/05/2013	3,700	0.00 ■■	0.00	3,600	3,700	3,600	18,040	66,748,000
17/05/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	480	1,776,000
16/05/2013	3,700	0.10 ▲	2.78	3,600	3,700	3,600	19,740	73,038,000
15/05/2013	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	21,650	77,940,000
14/05/2013	3,700	0.10 ▲	2.78	3,600	3,700	3,600	17,460	64,602,000
13/05/2013	3,600	-0.20 ▼	-5.26	3,800	3,800	3,600	76,950	277,020,000
10/05/2013	3,800	0.00 ■■	0.00	3,700	3,800	3,700	4,200	15,960,000
09/05/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,600	6,150	23,370,000
08/05/2013	3,800	0.00 ■■	0.00	3,700	3,800	3,600	15,110	57,418,000
07/05/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,700	27,410	104,158,000
06/05/2013	3,800	0.10 ▲	2.70	3,700	3,800	3,700	36,400	138,320,000
03/05/2013	3,700	0.00 ■■	0.00	3,600	3,700	3,600	46,340	171,458,000
02/05/2013	3,700	0.10 ▲	2.78	3,600	3,700	3,500	67,210	248,677,000
26/04/2013	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	29,390	105,804,000
25/04/2013	3,700	0.10 ▲	2.78	3,700	3,700	3,600	27,510	101,787,000
24/04/2013	3,600	0.00 ■■	0.00	3,500	3,600	3,500	27,850	100,260,000
23/04/2013	3,600	0.00 ■■	0.00	3,600	3,700	3,600	15,010	54,036,000
22/04/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	18,470	66,492,000
18/04/2013	3,600	0.00 ■■	0.00	3,600	3,700	3,600	32,470	116,892,000
17/04/2013	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	9,100	32,760,000
16/04/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,600	64,070	237,059,000
15/04/2013	3,700	0.00 ■■	0.00	3,800	3,800	3,700	61,160	226,292,000
12/04/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,700	21,950	81,215,000
11/04/2013	3,700	0.00 ■■	0.00	3,800	3,800	3,700	12,160	44,992,000
10/04/2013	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	40,430	149,591,000
09/04/2013	3,800	0.00 ■■	0.00	3,700	3,800	3,700	22,820	86,716,000
08/04/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,800	40,790	155,002,000
05/04/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,700	8,810	33,478,000
04/04/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,700	10,770	40,926,000
03/04/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,700	70,690	268,622,000
02/04/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,800	4,860	18,468,000
01/04/2013	3,800	0.10 ▲	2.70	3,700	3,900	3,700	59,650	226,670,000
29/03/2013	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	15,800	58,460,000
28/03/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,700	67,960	258,248,000
27/03/2013	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	59,560	226,328,000
26/03/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,800	6,970	27,183,000
25/03/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,800	40,790	159,081,000
22/03/2013	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	89,680	340,784,000
21/03/2013	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	109,140	425,646,000
20/03/2013	4,000	0.00 ■■	0.00	3,900	4,000	3,900	25,680	102,720,000
19/03/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,800	34,740	138,960,000
18/03/2013	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	32,110	125,229,000
15/03/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,900	25,890	103,560,000
14/03/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	14,470	57,880,000
13/03/2013	4,000	0.00 ■■	0.00	4,100	4,100	3,900	28,380	113,520,000
12/03/2013	4,000	0.00 ■■	0.00	4,100	4,200	4,000	130,350	521,400,000
11/03/2013	4,000	0.20 ▲	5.26	3,800	4,000	3,800	113,370	453,480,000
08/03/2013	3,800	-0.10 ▼	-2.56	3,900	4,000	3,800	19,690	74,822,000
07/03/2013	3,900	-0.10 ▼	-2.50	4,000	4,000	3,800	54,090	210,951,000
06/03/2013	4,000	0.20 ▲	5.26	3,800	4,000	3,800	63,770	255,080,000
05/03/2013	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	175,830	668,154,000
04/03/2013	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	100,280	401,120,000
01/03/2013	4,200	0.10 ▲	2.44	4,100	4,200	4,100	56,280	236,376,000
28/02/2013	4,100	0.00 ■■	0.00	4,200	4,200	4,100	54,190	222,179,000
27/02/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	52,860	216,726,000
26/02/2013	4,100	-0.30 ▼	-6.82	4,400	4,400	4,100	294,990	1,209,459,000
25/02/2013	4,400	0.00 ■■	0.00	4,500	4,500	4,400	158,140	695,816,000
22/02/2013	4,400	0.00 ■■	0.00	4,600	4,600	4,300	137,360	604,384,000
21/02/2013	4,400	0.00 ■■	0.00	4,400	4,700	4,400	770,340	3,389,496,000
20/02/2013	4,400	0.00 ■■	0.00	4,400	4,500	4,300	88,960	391,424,000
19/02/2013	4,400	0.00 ■■	0.00	4,400	4,600	4,400	211,640	931,216,000
18/02/2013	4,400	0.20 ▲	4.76	4,300	4,400	4,200	137,370	604,428,000
08/02/2013	4,200	0.10 ▲	2.44	4,100	4,300	4,100	118,270	496,734,000
07/02/2013	4,100	0.00 ■■	0.00	4,200	4,200	4,100	102,630	420,783,000
06/02/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	135,930	557,313,000
05/02/2013	4,100	0.00 ■■	0.00	4,000	4,200	4,000	61,220	251,002,000
04/02/2013	4,100	-0.10 ▼	-2.38	4,200	4,300	4,100	73,910	303,031,000
01/02/2013	4,200	-0.10 ▼	-2.33	4,200	4,300	4,100	53,050	222,810,000
31/01/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,200	87,780	377,454,000
30/01/2013	4,300	0.00 ■■	0.00	4,500	4,500	4,300	97,440	418,992,000
29/01/2013	4,300	0.20 ▲	4.88	4,300	4,300	4,300	139,420	599,506,000
28/01/2013	4,100	-0.10 ▼	-2.38	4,300	4,300	4,100	115,300	472,730,000
25/01/2013	4,200	0.00 ■■	0.00	4,200	4,300	4,100	63,060	264,852,000
24/01/2013	4,200	0.10 ▲	2.44	4,100	4,300	4,100	23,180	97,356,000
23/01/2013	4,100	-0.20 ▼	-4.65	4,300	4,400	4,100	65,560	268,796,000
22/01/2013	4,300	-0.30 ▼	-6.52	4,500	4,600	4,300	66,650	286,595,000
21/01/2013	4,600	0.20 ▲	4.55	4,600	4,700	4,500	169,130	777,998,000
18/01/2013	4,400	0.20 ▲	4.76	4,300	4,400	4,100	116,270	511,588,000
17/01/2013	4,200	-0.30 ▼	-6.67	4,400	4,600	4,200	124,010	520,842,000
16/01/2013	4,500	0.20 ▲	4.65	4,400	4,600	4,200	320,440	1,441,980,000
15/01/2013	4,300	0.20 ▲	4.88	4,200	4,300	4,000	55,560	238,908,000
14/01/2013	4,100	-0.10 ▼	-2.38	4,100	4,200	4,000	85,930	352,313,000
11/01/2013	4,200	0.10 ▲	2.44	4,200	4,300	4,100	63,510	266,742,000
10/01/2013	4,100	-0.10 ▼	-2.38	4,100	4,100	4,000	112,130	459,733,000
09/01/2013	4,200	-0.10 ▼	-2.33	4,300	4,400	4,100	326,180	1,369,956,000
08/01/2013	4,300	-0.20 ▼	-4.44	4,400	4,500	4,300	192,040	825,772,000
07/01/2013	4,500	0.10 ▲	2.27	4,500	4,600	4,500	245,470	1,104,615,000
04/01/2013	4,400	0.20 ▲	4.76	4,200	4,400	4,200	177,470	780,868,000
03/01/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,200	384,560	1,615,152,000
02/01/2013	4,000	0.10 ▲	2.56	4,000	4,000	4,000	67,220	268,880,000
28/12/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	134,250	523,575,000
27/12/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,800	55,120	209,456,000
26/12/2012	3,800	0.10 ▲	2.70	3,600	3,800	3,600	87,780	333,564,000
25/12/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	1,770	6,549,000
24/12/2012	3,800	0.00 ■■	0.00	3,700	3,800	3,700	22,130	84,094,000
21/12/2012	3,800	0.00 ■■	0.00	3,700	3,800	3,700	6,800	25,840,000
20/12/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,700	28,890	109,782,000
19/12/2012	3,800	0.10 ▲	2.70	3,600	3,800	3,600	89,480	340,024,000
18/12/2012	3,700	0.00 ■■	0.00	3,600	3,700	3,600	57,680	213,416,000
17/12/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	9,610	35,557,000
14/12/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	390	1,482,000
13/12/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,700	10,610	40,318,000
12/12/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,700	5,930	22,534,000
11/12/2012	3,700	0.00 ■■	0.00	3,600	3,700	3,600	8,190	30,303,000
10/12/2012	3,700	0.00 ■■	0.00	3,600	3,700	3,600	8,810	32,597,000
07/12/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,600	6,640	24,568,000
06/12/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,700	30	111,000
05/12/2012	3,600	0.00 ■■	0.00	3,500	3,600	3,500	63,680	229,248,000
04/12/2012	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	7,950	28,620,000
03/12/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	6,140	22,718,000
30/11/2012	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	10	38,000
29/11/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	10	39,000
28/11/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	570	2,223,000
27/11/2012	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	750	2,850,000
26/11/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	80	312,000
23/11/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,600	4,580	17,404,000
22/11/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	1,000	3,700,000
21/11/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
20/11/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	80	304,000
19/11/2012	3,800	0.00 ■■	0.00	3,700	3,800	3,700	15,300	58,140,000
16/11/2012	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	7,550	28,690,000
15/11/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	3,980	15,522,000
14/11/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	5,250	20,475,000
13/11/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	1,000	3,900,000
12/11/2012	3,900	0.00 ■■	0.00	3,900	4,000	3,900	930	3,627,000
09/11/2012	3,900	0.00 ■■	0.00	4,000	4,000	3,800	7,760	30,264,000
08/11/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,700	12,910	50,349,000
07/11/2012	3,800	0.00 ■■	0.00	3,900	3,900	3,700	5,030	19,114,000
06/11/2012	3,800	0.00 ■■	0.00	3,700	3,800	3,700	4,600	17,480,000
05/11/2012	3,800	0.00 ■■	0.00	3,900	3,900	3,800	20	76,000
02/11/2012	3,800	-0.20 ▼	-5.00	3,800	4,000	3,800	460	1,748,000
01/11/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	5,010	20,040,000
31/10/2012	4,000	0.00 ■■	0.00	3,800	4,000	3,800	130	520,000
30/10/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	5,000	20,000,000
29/10/2012	4,000	0.00 ■■	0.00	3,800	4,000	3,800	7,360	29,440,000
26/10/2012	4,000	0.00 ■■	0.00	4,000	4,000	3,800	4,920	19,680,000
25/10/2012	4,000	0.00 ■■	0.00	3,900	4,000	3,900	510	2,040,000
24/10/2012	4,000	0.00 ■■	0.00	4,000	4,000	3,900	10,030	40,120,000
23/10/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,800	23,770	95,080,000
22/10/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	59,650	232,635,000
19/10/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	1,550	6,045,000
18/10/2012	3,800	-0.10 ▼	-2.56	3,800	4,000	3,800	13,370	50,806,000
17/10/2012	3,900	-0.10 ▼	-2.50	3,900	4,000	3,800	10,010	39,039,000
16/10/2012	4,000	0.00 ■■	0.00	3,800	4,000	3,800	6,250	25,000,000
15/10/2012	4,000	0.00 ■■	0.00	4,000	4,000	3,800	18,090	72,360,000
12/10/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	19,820	79,280,000
11/10/2012	3,900	0.00 ■■	0.00	3,900	4,000	3,900	26,140	101,946,000
10/10/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,800	21,540	84,006,000
09/10/2012	3,900	-0.10 ▼	-2.50	3,900	4,100	3,900	11,550	45,045,000
08/10/2012	4,000	-0.10 ▼	-2.44	3,900	4,000	3,900	13,050	52,200,000
05/10/2012	4,100	0.10 ▲	2.50	4,100	4,100	4,100	1,100	4,510,000
04/10/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,900	3,710	14,840,000
03/10/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	1,170	4,563,000
02/10/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,700	14,400	54,720,000
01/10/2012	3,800	-0.20 ▼	-5.00	4,200	4,200	3,800	5,260	19,988,000
28/09/2012	4,000	0.00 ■■	0.00	4,000	4,000	3,900	8,390	33,560,000
27/09/2012	4,000	0.00 ■■	0.00	4,000	4,000	4,000	5,000	20,000,000
26/09/2012	4,000	0.10 ▲	2.56	3,800	4,000	3,800	11,340	45,360,000
25/09/2012	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	11,940	46,566,000
24/09/2012	4,000	-0.20 ▼	-4.76	4,100	4,200	4,000	17,990	71,960,000
21/09/2012	4,200	0.20 ▲	5.00	4,000	4,200	3,900	8,220	34,524,000
20/09/2012	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	34,650	138,600,000
19/09/2012	4,200	-0.10 ▼	-2.33	4,100	4,200	4,100	32,540	136,668,000
18/09/2012	4,300	-0.10 ▼	-2.27	4,200	4,400	4,200	17,120	73,616,000
17/09/2012	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	2,320	10,208,000
14/09/2012	4,500	0.20 ▲	4.65	4,300	4,500	4,200	35,390	159,255,000
13/09/2012	4,300	0.10 ▲	2.38	4,200	4,300	4,100	21,580	92,794,000
12/09/2012	4,200	0.10 ▲	2.44	3,900	4,300	3,900	10,660	44,772,000
11/09/2012	4,100	0.00 ■■	0.00	3,900	4,100	3,900	54,820	224,762,000
10/09/2012	4,100	-0.20 ▼	-4.65	4,200	4,200	4,100	12,020	49,282,000
07/09/2012	4,300	0.10 ▲	2.38	4,200	4,300	4,200	11,480	49,364,000
06/09/2012	4,200	-0.20 ▼	-4.55	4,500	4,500	4,200	9,710	40,782,000
05/09/2012	4,400	0.00 ■■	0.00	4,500	4,500	4,300	14,120	62,128,000
04/09/2012	4,400	0.20 ▲	4.76	4,400	4,400	4,400	44,970	197,868,000
31/08/2012	4,200	0.00 ■■	0.00	4,200	4,300	4,200	15,830	66,486,000
30/08/2012	4,200	0.00 ■■	0.00	4,300	4,400	4,200	15,510	65,142,000
29/08/2012	4,200	0.00 ■■	0.00	4,400	4,400	4,200	13,910	58,422,000
28/08/2012	4,200	-0.20 ▼	-4.55	4,200	4,500	4,200	62,960	264,432,000
27/08/2012	4,400	-0.20 ▼	-4.35	4,500	4,500	4,400	43,310	190,564,000
24/08/2012	4,600	-0.20 ▼	-4.17	4,700	4,800	4,600	106,940	491,924,000
23/08/2012	4,800	-0.20 ▼	-4.00	4,800	4,900	4,800	74,230	356,304,000
22/08/2012	5,000	-0.20 ▼	-3.85	5,000	5,100	5,000	80,330	401,650,000
21/08/2012	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	124,380	646,776,000
20/08/2012	5,400	-0.10 ▼	-1.82	5,600	5,600	5,400	13,300	71,820,000
17/08/2012	5,500	0.10 ▲	1.85	5,400	5,500	5,300	18,400	101,200,000
16/08/2012	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	24,820	134,028,000
15/08/2012	5,600	0.10 ▲	1.82	5,500	5,600	5,400	9,660	54,096,000
14/08/2012	5,500	0.10 ▲	1.85	5,500	5,600	5,400	21,850	120,175,000
13/08/2012	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	51,230	276,642,000
10/08/2012	5,600	0.10 ▲	1.82	5,700	5,700	5,500	26,170	146,552,000
09/08/2012	5,500	-0.10 ▼	-1.79	5,600	5,700	5,500	20,870	114,785,000
08/08/2012	5,600	0.00 ■■	0.00	5,600	5,700	5,600	650	3,640,000
07/08/2012	5,600	-0.20 ▼	-3.45	5,800	5,900	5,600	20,430	114,408,000
06/08/2012	5,800	0.20 ▲	3.57	5,700	5,800	5,700	9,330	54,114,000
03/08/2012	5,600	0.00 ■■	0.00	5,700	5,700	5,500	5,830	32,648,000
02/08/2012	5,600	0.10 ▲	1.82	5,600	5,700	5,500	7,550	42,280,000
01/08/2012	5,500	-0.10 ▼	-1.79	5,500	5,600	5,500	30,560	168,080,000
31/07/2012	5,600	0.10 ▲	1.82	5,600	5,600	5,500	5,400	30,240,000
30/07/2012	5,500	0.00 ■■	0.00	5,500	5,600	5,500	48,450	266,475,000
27/07/2012	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	38,430	211,365,000
26/07/2012	5,600	0.10 ▲	1.82	5,600	5,700	5,600	110,270	617,512,000
25/07/2012	5,500	-0.20 ▼	-3.51	5,700	5,800	5,500	27,190	149,545,000
24/07/2012	5,700	-0.20 ▼	-3.39	5,900	5,900	5,700	60,790	346,503,000
23/07/2012	5,900	-0.30 ▼	-4.84	6,200	6,200	5,900	42,240	249,216,000
20/07/2012	6,200	-0.30 ▼	-4.62	6,300	6,600	6,200	77,770	482,174,000
19/07/2012	6,500	0.10 ▲	1.56	6,600	6,600	6,200	81,240	528,060,000
18/07/2012	6,400	0.20 ▲	3.23	6,200	6,400	6,000	42,050	269,120,000
17/07/2012	6,200	0.20 ▲	3.33	5,900	6,200	5,800	65,760	407,712,000
16/07/2012	6,000	0.20 ▲	3.45	6,000	6,000	5,800	98,180	589,080,000
13/07/2012	5,800	0.20 ▲	3.57	5,700	5,800	5,700	103,670	601,286,000
12/07/2012	5,600	0.00 ■■	0.00	5,700	5,700	5,600	23,760	133,056,000
11/07/2012	5,600	0.00 ■■	0.00	5,600	5,700	5,600	18,860	105,616,000
10/07/2012	5,600	0.00 ■■	0.00	5,600	5,700	5,500	10,080	56,448,000
09/07/2012	5,600	0.00 ■■	0.00	5,700	5,700	5,600	61,480	344,288,000
06/07/2012	5,600	0.10 ▲	1.82	5,600	5,700	5,500	33,490	187,544,000
05/07/2012	5,500	0.00 ■■	0.00	5,500	5,500	5,400	45,620	250,910,000
04/07/2012	5,500	-0.20 ▼	-3.51	5,700	5,900	5,500	76,110	418,605,000
03/07/2012	5,700	-0.20 ▼	-3.39	5,900	6,000	5,700	45,690	260,433,000
02/07/2012	5,900	0.10 ▲	1.72	6,000	6,000	5,700	26,750	157,825,000
29/06/2012	5,800	0.00 ■■	0.00	5,900	6,000	5,800	51,770	300,266,000
28/06/2012	5,800	0.10 ▲	1.75	5,800	5,900	5,700	75,970	440,626,000
27/06/2012	5,700	-0.10 ▼	-1.72	6,000	6,000	5,700	81,780	466,146,000
26/06/2012	5,800	-0.20 ▼	-3.33	5,900	6,100	5,800	116,000	672,800,000
25/06/2012	6,000	-0.20 ▼	-3.23	6,200	6,300	6,000	131,070	786,420,000
22/06/2012	6,200	-0.20 ▼	-3.12	6,400	6,400	6,200	212,860	1,319,732,000
21/06/2012	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	65,520	419,328,000
20/06/2012	6,500	-0.10 ▼	-1.52	6,400	6,600	6,400	32,040	208,260,000
19/06/2012	6,600	-0.10 ▼	-1.49	6,600	6,700	6,400	128,220	846,252,000
18/06/2012	6,700	0.10 ▲	1.52	6,600	6,800	6,500	49,630	332,521,000
15/06/2012	6,600	0.00 ■■	0.00	6,600	6,800	6,500	83,730	552,618,000
14/06/2012	6,600	-0.10 ▼	-1.49	6,700	6,700	6,400	68,920	454,872,000
13/06/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,600	74,150	496,805,000
12/06/2012	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	91,340	611,978,000
11/06/2012	7,000	0.10 ▲	1.45	6,800	7,000	6,700	136,380	954,660,000
08/06/2012	6,900	-0.10 ▼	-1.43	7,000	7,300	6,800	247,820	1,709,958,000
07/06/2012	7,000	0.30 ▲	4.48	6,700	7,000	6,700	265,270	1,856,890,000
06/06/2012	6,700	0.20 ▲	3.08	6,500	6,700	6,400	57,840	387,528,000
05/06/2012	6,500	0.30 ▲	4.84	6,100	6,500	6,100	77,790	505,635,000
04/06/2012	6,200	-0.30 ▼	-4.62	6,400	6,500	6,200	124,760	773,512,000
01/06/2012	6,500	-0.20 ▼	-2.99	6,700	6,800	6,400	359,780	2,338,570,000
31/05/2012	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	108,650	727,955,000
30/05/2012	7,000	-0.10 ▼	-1.41	7,000	7,200	7,000	62,250	435,750,000
29/05/2012	7,100	-0.10 ▼	-1.39	7,200	7,200	6,900	63,090	447,939,000
28/05/2012	7,200	0.20 ▲	2.86	7,300	7,300	7,000	293,240	2,111,328,000
25/05/2012	7,000	0.30 ▲	4.48	6,700	7,000	6,700	175,280	1,226,960,000
24/05/2012	6,700	-0.30 ▼	-4.29	6,800	6,900	6,700	368,310	2,467,677,000
23/05/2012	7,000	-0.30 ▼	-4.11	7,100	7,200	7,000	139,900	979,300,000
22/05/2012	7,300	-0.20 ▼	-2.67	7,600	7,600	7,300	88,100	643,130,000
21/05/2012	7,500	0.30 ▲	4.17	7,300	7,500	7,200	163,390	1,225,425,000
18/05/2012	7,200	-0.30 ▼	-4.00	7,300	7,400	7,200	109,020	784,944,000
17/05/2012	7,500	0.00 ■■	0.00	7,400	7,800	7,400	156,740	1,175,550,000
16/05/2012	7,500	-0.10 ▼	-1.32	7,600	7,800	7,300	287,480	2,156,100,000
15/05/2012	7,600	-0.40 ▼	-5.00	7,600	7,700	7,600	342,670	2,604,292,000
14/05/2012	8,000	-0.40 ▼	-4.76	8,400	8,400	8,000	187,400	1,499,200,000
11/05/2012	8,400	-0.40 ▼	-4.55	8,600	8,800	8,400	296,270	2,488,668,000
10/05/2012	8,800	-0.40 ▼	-4.35	9,000	9,200	8,800	468,560	4,123,328,000
09/05/2012	9,200	-0.10 ▼	-1.08	9,400	9,400	8,900	363,840	3,347,328,000
08/05/2012	9,300	0.40 ▲	4.49	9,300	9,300	9,100	682,510	6,347,343,000
07/05/2012	8,900	0.40 ▲	4.71	8,900	8,900	8,900	480,970	4,280,633,000
04/05/2012	8,500	0.40 ▲	4.94	8,300	8,500	8,100	909,770	7,733,045,000
03/05/2012	8,100	0.00 ■■	0.00	8,400	8,500	7,900	320,480	2,595,888,000
02/05/2012	8,100	0.30 ▲	3.85	8,100	8,100	8,100	358,310	2,902,311,000
27/04/2012	7,800	0.30 ▲	4.00	7,800	7,800	7,800	62,490	487,422,000
26/04/2012	7,500	0.30 ▲	4.17	7,400	7,500	7,200	287,100	2,153,250,000
25/04/2012	7,200	0.30 ▲	4.35	7,100	7,200	6,900	176,190	1,268,568,000
24/04/2012	6,900	-0.30 ▼	-4.17	7,200	7,200	6,900	161,920	1,117,248,000
23/04/2012	7,200	0.00 ■■	0.00	7,400	7,400	7,100	100,800	725,760,000
20/04/2012	7,200	0.10 ▲	1.41	7,100	7,200	6,900	68,080	490,176,000
19/04/2012	7,100	-0.30 ▼	-4.05	7,300	7,500	7,100	101,220	718,662,000
18/04/2012	7,400	-0.20 ▼	-2.63	7,400	7,700	7,400	136,400	1,009,360,000
17/04/2012	7,600	0.30 ▲	4.11	7,500	7,600	7,300	128,790	978,804,000
16/04/2012	7,300	0.30 ▲	4.29	7,000	7,300	6,900	139,000	1,014,700,000
13/04/2012	7,000	-0.10 ▼	-1.41	7,300	7,300	6,900	126,940	888,580,000
12/04/2012	7,100	0.30 ▲	4.41	7,000	7,100	6,900	158,920	1,128,332,000
11/04/2012	6,800	0.10 ▲	1.49	6,800	6,900	6,600	42,450	288,660,000
10/04/2012	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	61,930	414,931,000
09/04/2012	7,000	0.10 ▲	1.45	6,900	7,100	6,700	73,990	517,930,000
06/04/2012	6,900	0.30 ▲	4.55	6,600	6,900	6,600	61,740	426,006,000
05/04/2012	6,600	-0.10 ▼	-1.49	6,600	6,700	6,400	64,970	428,802,000
04/04/2012	6,700	-0.30 ▼	-4.29	6,700	6,900	6,700	227,460	1,523,982,000
03/04/2012	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	55,010	385,070,000
30/03/2012	7,300	-0.30 ▼	-3.95	7,300	7,300	7,300	22,270	162,571,000
29/03/2012	7,600	-0.40 ▼	-5.00	8,300	8,300	7,600	101,860	774,136,000
28/03/2012	8,000	0.30 ▲	3.90	8,000	8,000	8,000	62,350	498,800,000
27/03/2012	7,700	0.30 ▲	4.05	7,700	7,700	7,700	204,730	1,576,421,000
26/03/2012	7,400	0.30 ▲	4.23	7,100	7,400	6,800	700,450	5,183,330,000
23/03/2012	7,100	-0.30 ▼	-4.05	7,400	7,700	7,100	203,760	1,446,696,000
22/03/2012	7,400	-0.20 ▼	-2.63	7,900	7,900	7,300	15,050	111,370,000
21/03/2012	7,600	-0.40 ▼	-5.00	8,400	8,400	7,600	17,820	135,432,000
20/03/2012	8,000	0.10 ▲	1.27	8,200	8,200	7,600	6,420	51,360,000
19/03/2012	7,900	-0.40 ▼	-4.82	7,900	7,900	7,900	5,360	42,344,000
16/03/2012	8,300	0.30 ▲	3.75	8,400	8,400	7,600	2,430	20,169,000
15/03/2012	8,000	0.00 ■■	0.00	8,400	8,400	7,600	8,930	71,440,000
14/03/2012	8,000	-0.40 ▼	-4.76	8,000	8,800	8,000	5,220	41,760,000
13/03/2012	8,400	-0.40 ▼	-4.55	8,400	9,200	8,400	1,040	8,736,000
12/03/2012	8,800	0.00 ■■	0.00	8,800	8,800	8,800	20	176,000
09/03/2012	8,800	-0.40 ▼	-4.35	8,800	8,800	8,800	220	1,936,000
08/03/2012	9,200	-0.40 ▼	-4.17	9,200	9,200	9,200	1,500	13,800,000
07/03/2012	9,600	-0.40 ▼	-4.00	9,600	9,600	9,600	10	96,000
06/03/2012	10,000	-0.30 ▼	-2.91	9,800	10,000	9,800	310	3,100,000
05/03/2012	10,300	-0.50 ▼	-4.63	10,800	11,000	10,300	12,070	124,321,000
02/03/2012	10,800	-0.50 ▼	-4.42	10,900	10,900	10,800	1,020	11,016,000
01/03/2012	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
29/02/2012	11,300	-0.50 ▼	-4.24	11,300	11,300	11,300	10	113,000
28/02/2012	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
27/02/2012	11,800	0.00 ■■	0.00	11,800	11,800	11,800	20	236,000
24/02/2012	11,800	-0.60 ▼	-4.84	11,800	11,800	11,800	1,520	17,936,000
23/02/2012	12,400	-0.60 ▼	-4.62	12,400	12,400	12,400	510	6,324,000
22/02/2012	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
21/02/2012	13,000	0.00 ■■	0.00	12,500	13,000	12,400	520	6,760,000
20/02/2012	13,000	-0.60 ▼	-4.41	13,900	13,900	13,000	1,620	21,060,000
17/02/2012	13,600	0.60 ▲	4.62	13,600	13,600	13,600	10	136,000
16/02/2012	13,000	0.00 ■■	0.00	12,400	13,000	12,400	50	650,000
15/02/2012	13,000	0.20 ▲	1.56	13,000	13,000	13,000	10	130,000
14/02/2012	12,800	-0.60 ▼	-4.48	12,800	12,800	12,800	10	128,000
13/02/2012	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
10/02/2012	13,400	-0.70 ▼	-4.96	13,400	13,400	13,400	10	134,000
09/02/2012	14,100	-0.70 ▼	-4.73	14,100	14,100	14,100	10	141,000
08/02/2012	14,800	-0.70 ▼	-4.52	14,800	14,800	14,800	10	148,000
07/02/2012	15,500	-0.80 ▼	-4.91	15,500	15,500	15,500	50	775,000
06/02/2012	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
03/02/2012	16,300	0.50 ▲	3.16	16,300	16,300	16,300	10	163,000
02/02/2012	15,800	-0.10 ▼	-0.63	15,800	15,800	15,800	3,510	55,458,000
01/02/2012	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
31/01/2012	15,900	0.30 ▲	1.92	14,900	15,900	14,900	30	477,000
30/01/2012	15,600	0.00 ■■	0.00	14,900	15,600	14,900	50	780,000
20/01/2012	15,600	0.60 ▲	4.00	15,500	15,600	15,500	40	624,000
19/01/2012	15,000	0.60 ▲	4.17	13,900	15,000	13,900	510	7,650,000
18/01/2012	14,400	0.60 ▲	4.35	14,400	14,400	14,400	30	432,000
17/01/2012	13,800	0.60 ▲	4.55	13,800	13,800	13,800	10	138,000
16/01/2012	13,200	0.60 ▲	4.76	13,200	13,200	13,200	10	132,000
13/01/2012	12,600	0.00 ■■	0.00	12,600	12,600	12,600	10	126,000
12/01/2012	12,600	0.20 ▲	1.61	12,600	12,600	12,600	10	126,000
11/01/2012	12,400	0.40 ▲	3.33	12,400	12,400	12,400	10	124,000
10/01/2012	12,000	0.40 ▲	3.45	11,700	12,000	11,700	340	4,080,000
09/01/2012	11,600	0.50 ▲	4.50	11,600	11,600	11,600	100	1,160,000
06/01/2012	11,100	0.10 ▲	0.91	11,100	11,100	11,100	320	3,552,000
05/01/2012	11,000	0.10 ▲	0.92	11,000	11,000	10,400	120	1,320,000
04/01/2012	10,900	0.10 ▲	0.93	11,000	11,300	10,300	1,420	15,478,000
03/01/2012	10,800	0.50 ▲	4.85	10,300	10,800	10,100	1,570	16,956,000
30/12/2011	10,300	-0.50 ▼	-4.63	10,900	10,900	10,300	410	4,223,000
29/12/2011	10,800	0.00 ■■	0.00	10,800	10,800	10,800	150	1,620,000
28/12/2011	10,800	0.30 ▲	2.86	10,800	10,800	10,800	500	5,400,000
27/12/2011	10,500	0.50 ▲	5.00	10,500	10,500	10,500	400	4,200,000
26/12/2011	10,000	0.40 ▲	4.17	10,000	10,000	10,000	460	4,600,000
23/12/2011	9,600	0.40 ▲	4.35	9,600	9,600	9,600	2,230	21,408,000
22/12/2011	9,200	0.20 ▲	2.22	9,200	9,200	9,200	1,200	11,040,000
21/12/2011	9,000	0.00 ■■	0.00	8,600	9,000	8,600	250	2,250,000
20/12/2011	9,000	0.40 ▲	4.65	8,200	9,000	8,200	650	5,850,000
19/12/2011	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	10	86,000
16/12/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
15/12/2011	9,000	0.20 ▲	2.27	8,400	9,000	8,400	590	5,310,000
14/12/2011	8,800	0.20 ▲	2.33	9,000	9,000	8,200	3,250	28,600,000
13/12/2011	8,600	0.20 ▲	2.38	8,800	8,800	8,000	1,190	10,234,000
12/12/2011	8,400	0.40 ▲	5.00	7,600	8,400	7,600	1,280	10,752,000
09/12/2011	8,000	-0.30 ▼	-3.61	8,700	8,700	7,900	5,650	45,200,000
08/12/2011	8,300	-0.40 ▼	-4.60	8,300	8,300	8,300	300	2,490,000
07/12/2011	8,700	-0.30 ▼	-3.33	8,600	8,700	8,600	2,480	21,576,000
06/12/2011	9,000	-0.40 ▼	-4.26	9,000	9,200	9,000	620	5,580,000
05/12/2011	9,400	-0.40 ▼	-4.08	9,400	9,400	9,400	330	3,102,000
02/12/2011	9,800	0.20 ▲	2.08	9,200	9,800	9,200	20	196,000
01/12/2011	9,600	0.40 ▲	4.35	9,600	9,600	9,600	10	96,000
30/11/2011	9,200	-0.40 ▼	-4.17	9,200	9,200	9,200	10	92,000
29/11/2011	9,600	0.30 ▲	3.23	8,900	9,600	8,900	80	768,000
28/11/2011	9,300	0.00 ■■	0.00	8,900	9,700	8,900	130	1,209,000
25/11/2011	9,300	-0.10 ▼	-1.06	9,300	9,300	9,300	20	186,000
24/11/2011	9,400	-0.40 ▼	-4.08	9,800	9,800	9,400	170	1,598,000
23/11/2011	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
22/11/2011	9,800	-0.50 ▼	-4.85	10,800	10,800	9,800	60	588,000
21/11/2011	10,300	-0.50 ▼	-4.63	10,300	10,300	10,300	100	1,030,000
18/11/2011	10,800	-0.50 ▼	-4.42	10,800	10,800	10,800	50	540,000
17/11/2011	11,300	0.00 ■■	0.00	11,300	11,300	11,300	10	113,000
16/11/2011	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
15/11/2011	11,300	-0.10 ▼	-0.88	10,900	11,300	10,900	2,190	24,747,000
14/11/2011	11,400	0.20 ▲	1.79	11,200	11,700	10,700	4,080	46,512,000
11/11/2011	11,200	0.50 ▲	4.67	10,200	11,200	10,200	40	448,000
10/11/2011	10,700	0.40 ▲	3.88	9,800	10,800	9,800	80	856,000
09/11/2011	10,300	0.40 ▲	4.04	10,300	10,300	10,300	30	309,000
08/11/2011	9,900	0.40 ▲	4.21	9,900	9,900	9,900	20	198,000
07/11/2011	9,500	0.40 ▲	4.40	9,500	9,500	9,500	60	570,000
04/11/2011	9,100	-0.40 ▼	-4.21	9,900	9,900	9,100	2,070	18,837,000
03/11/2011	9,500	-0.50 ▼	-5.00	10,000	10,500	9,500	100	950,000
02/11/2011	10,000	0.00 ■■	0.00	9,500	10,000	9,500	50	500,000
01/11/2011	10,000	-0.50 ▼	-4.76	10,500	10,500	10,000	50	500,000
31/10/2011	10,500	-0.50 ▼	-4.55	10,500	11,000	10,500	1,170	12,285,000
28/10/2011	11,000	-0.50 ▼	-4.35	11,500	11,900	11,000	2,390	26,290,000
27/10/2011	11,500	-0.60 ▼	-4.96	11,500	12,500	11,500	230	2,645,000
26/10/2011	12,100	-0.60 ▼	-4.72	12,700	12,700	12,100	120	1,452,000
25/10/2011	12,700	0.50 ▲	4.10	12,200	12,700	11,600	120	1,524,000
24/10/2011	12,200	0.40 ▲	3.39	12,200	12,200	12,200	100	1,220,000
21/10/2011	11,800	-0.60 ▼	-4.84	13,000	13,000	11,800	16,430	193,874,000
20/10/2011	12,400	0.50 ▲	4.20	12,100	12,400	11,800	21,850	270,940,000
19/10/2011	11,900	0.50 ▲	4.39	11,900	11,900	11,000	35,080	417,452,000
18/10/2011	11,400	0.50 ▲	4.59	10,900	11,400	10,900	7,580	86,412,000
17/10/2011	10,900	0.00 ■■	0.00	10,900	10,900	10,900	10	109,000
14/10/2011	10,900	0.00 ■■	0.00	10,400	10,900	10,400	2,660	28,994,000
13/10/2011	10,900	0.00 ■■	0.00	11,200	11,200	10,500	2,200	23,980,000
12/10/2011	10,900	0.40 ▲	3.81	11,000	11,000	10,500	3,530	38,477,000
11/10/2011	10,500	-0.50 ▼	-4.55	10,500	10,500	10,500	410	4,305,000
10/10/2011	11,000	0.00 ■■	0.00	11,000	11,000	11,000	110	1,210,000
07/10/2011	11,000	0.50 ▲	4.76	10,000	11,000	10,000	140	1,540,000
06/10/2011	10,500	0.40 ▲	3.96	10,500	10,500	10,500	100	1,050,000
05/10/2011	10,100	0.40 ▲	4.12	10,100	10,100	10,100	500	5,050,000
04/10/2011	9,700	0.00 ■■	0.00	9,300	10,100	9,300	10,600	102,820,000
03/10/2011	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
30/09/2011	9,700	-0.50 ▼	-4.90	9,700	9,700	9,700	130	1,261,000
29/09/2011	10,200	0.00 ■■	0.00	10,200	10,200	9,700	580	5,916,000
28/09/2011	10,200	-0.10 ▼	-0.97	10,200	10,200	9,800	430	4,386,000
27/09/2011	10,300	0.00 ■■	0.00	9,800	10,300	9,800	110	1,133,000
26/09/2011	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
23/09/2011	10,300	0.40 ▲	4.04	9,500	10,300	9,500	1,360	14,008,000
22/09/2011	9,900	-0.50 ▼	-4.81	9,900	9,900	9,900	110	1,089,000
21/09/2011	10,400	0.20 ▲	1.96	10,400	10,400	9,800	110	1,144,000
20/09/2011	10,200	0.00 ■■	0.00	10,200	10,200	9,700	80	816,000
19/09/2011	10,200	-0.50 ▼	-4.67	11,000	11,000	10,200	170	1,734,000
16/09/2011	10,700	-0.50 ▼	-4.46	10,700	11,200	10,700	150	1,605,000
15/09/2011	11,200	0.00 ■■	0.00	11,200	11,200	10,700	430	4,816,000
14/09/2011	11,200	0.20 ▲	1.82	11,200	11,200	10,500	2,480	27,776,000
13/09/2011	11,000	0.20 ▲	1.85	11,000	11,000	11,000	300	3,300,000
12/09/2011	10,800	0.30 ▲	2.86	10,900	10,900	10,800	1,350	14,580,000
09/09/2011	10,500	0.00 ■■	0.00	10,000	10,500	10,000	780	8,190,000
08/09/2011	10,500	0.50 ▲	5.00	10,500	10,500	10,500	450	4,725,000
07/09/2011	10,000	-0.50 ▼	-4.76	10,500	10,500	10,000	60	600,000
06/09/2011	10,500	0.00 ■■	0.00	10,800	10,900	10,000	120	1,260,000
05/09/2011	10,500	-0.50 ▼	-4.55	11,100	11,100	10,500	60	630,000
01/09/2011	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20	220,000
31/08/2011	11,000	0.10 ▲	0.92	11,000	11,000	11,000	410	4,510,000
30/08/2011	10,900	0.40 ▲	3.81	11,000	11,000	10,900	40	436,000
29/08/2011	10,500	0.40 ▲	3.96	10,500	10,500	10,500	70	735,000
26/08/2011	10,100	0.40 ▲	4.12	10,100	10,100	10,100	60	606,000
25/08/2011	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
24/08/2011	9,700	-0.50 ▼	-4.90	9,700	9,700	9,700	10	97,000
23/08/2011	10,200	-0.30 ▼	-2.86	10,500	10,500	10,000	30	306,000
22/08/2011	10,500	-0.20 ▼	-1.87	10,500	10,500	10,500	10	105,000
19/08/2011	10,700	0.50 ▲	4.90	10,700	10,700	10,700	10	107,000
18/08/2011	10,200	-0.50 ▼	-4.67	10,900	10,900	10,200	20	204,000
17/08/2011	10,700	0.10 ▲	0.94	10,700	10,700	10,200	4,690	50,183,000
16/08/2011	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
15/08/2011	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
12/08/2011	10,600	0.30 ▲	2.91	10,600	10,600	10,600	10	106,000
11/08/2011	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
10/08/2011	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
09/08/2011	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
08/08/2011	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
05/08/2011	10,300	0.20 ▲	1.98	10,300	10,300	10,300	10	103,000
04/08/2011	10,100	0.00 ■■	0.00	10,100	10,100	10,100	0	0
03/08/2011	10,100	0.30 ▲	3.06	10,100	10,100	10,100	20	202,000
02/08/2011	9,800	-0.40 ▼	-3.92	9,800	9,800	9,800	40	392,000
01/08/2011	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
29/07/2011	10,200	0.20 ▲	2.00	10,000	10,200	10,000	110	1,122,000
28/07/2011	10,000	-0.50 ▼	-4.76	10,000	10,000	10,000	110	1,100,000
27/07/2011	10,500	-0.50 ▼	-4.55	10,500	10,500	10,500	110	1,155,000
26/07/2011	11,000	0.20 ▲	1.85	11,000	11,000	11,000	120	1,320,000
25/07/2011	10,800	-0.50 ▼	-4.42	11,300	11,300	10,800	300	3,240,000
22/07/2011	11,300	0.50 ▲	4.63	11,300	11,300	10,400	1,390	15,707,000
21/07/2011	10,800	-0.30 ▼	-2.70	10,800	11,100	10,600	1,700	18,360,000
20/07/2011	11,100	0.00 ■■	0.00	11,100	11,100	11,100	100	1,110,000
19/07/2011	11,100	0.10 ▲	0.91	11,100	11,100	11,000	300	3,330,000
18/07/2011	11,000	0.20 ▲	1.85	11,000	11,000	11,000	40	440,000
15/07/2011	10,800	-0.50 ▼	-4.42	10,800	10,800	10,800	600	6,480,000
14/07/2011	11,300	0.00 ■■	0.00	11,300	11,300	11,300	50	565,000
13/07/2011	11,300	0.00 ■■	0.00	11,300	11,300	11,300	50	565,000
12/07/2011	11,300	0.00 ■■	0.00	11,300	11,300	11,300	30	339,000
11/07/2011	11,300	0.00 ■■	0.00	11,300	11,300	11,000	240	2,712,000
08/07/2011	11,300	0.00 ■■	0.00	11,300	11,300	11,300	100	1,130,000
07/07/2011	11,300	0.00 ■■	0.00	11,300	11,300	11,000	400	4,520,000
06/07/2011	11,300	0.00 ■■	0.00	11,300	11,300	11,300	100	1,130,000
05/07/2011	11,300	0.00 ■■	0.00	11,300	11,300	11,300	100	1,130,000
04/07/2011	11,300	0.00 ■■	0.00	11,300	11,300	11,300	100	1,130,000
01/07/2011	11,300	0.30 ▲	2.73	11,300	11,300	11,300	100	1,130,000
30/06/2011	11,000	-0.30 ▼	-2.65	11,300	11,400	11,000	400	4,400,000
29/06/2011	11,300	0.40 ▲	3.67	11,300	11,300	11,300	150	1,695,000
28/06/2011	10,900	0.40 ▲	3.81	10,900	10,900	10,900	40	436,000
27/06/2011	10,500	-0.40 ▼	-3.67	11,300	11,300	10,400	1,260	13,230,000
24/06/2011	10,900	-0.50 ▼	-4.39	11,400	11,400	10,900	50	545,000
23/06/2011	11,400	0.00 ■■	0.00	11,400	11,400	11,400	180	2,052,000
22/06/2011	11,400	0.00 ■■	0.00	11,600	11,600	11,400	40	456,000
21/06/2011	11,400	0.00 ■■	0.00	11,200	11,600	10,900	4,100	46,740,000
20/06/2011	11,400	0.40 ▲	3.64	11,400	11,400	11,200	320	3,648,000
17/06/2011	11,000	-0.50 ▼	-4.35	11,000	11,000	11,000	110	1,210,000
16/06/2011	11,500	0.30 ▲	2.68	11,500	11,500	10,700	280	3,220,000
15/06/2011	11,200	0.00 ■■	0.00	11,500	11,700	10,700	1,590	17,808,000
14/06/2011	11,200	0.20 ▲	1.82	11,500	11,500	10,500	5,600	62,720,000
13/06/2011	11,000	-0.50 ▼	-4.35	12,000	12,000	11,000	4,810	52,910,000
10/06/2011	11,500	-0.50 ▼	-4.17	12,300	12,300	11,500	290	3,335,000
09/06/2011	12,000	-0.50 ▼	-4.00	12,500	12,500	12,000	68,200	818,400,000
08/06/2011	12,500	0.10 ▲	0.81	12,700	12,700	12,300	66,400	830,000,000
07/06/2011	12,400	-0.60 ▼	-4.62	13,500	13,500	12,400	68,310	847,044,000
06/06/2011	13,000	0.50 ▲	4.00	13,000	13,000	13,000	100	1,300,000
03/06/2011	12,500	0.50 ▲	4.17	12,600	12,600	12,500	200	2,500,000
02/06/2011	12,000	0.00 ■■	0.00	12,500	12,600	11,500	45,610	547,320,000
01/06/2011	12,000	-0.40 ▼	-3.23	12,400	12,400	12,000	210	2,520,000
31/05/2011	12,400	0.00 ■■	0.00	12,400	12,400	12,400	100	1,240,000
30/05/2011	12,400	0.10 ▲	0.81	12,400	12,400	12,400	100	1,240,000
27/05/2011	12,300	-0.60 ▼	-4.65	12,300	12,300	12,300	190	2,337,000
26/05/2011	13,900	-0.50 ▼	-3.47	13,900	13,900	13,900	200	2,780,000
25/05/2011	14,400	0.50 ▲	3.60	14,400	14,400	14,400	300	4,320,000
24/05/2011	13,900	0.50 ▲	3.73	13,900	13,900	13,900	10	139,000
23/05/2011	13,400	0.20 ▲	1.52	13,400	13,400	13,400	10	134,000
20/05/2011	13,200	0.60 ▲	4.76	13,200	13,200	13,200	10	132,000
19/05/2011	12,600	0.60 ▲	5.00	12,600	12,600	12,600	10	126,000
18/05/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
17/05/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
16/05/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
13/05/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	20	240,000
12/05/2011	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
11/05/2011	12,000	-0.60 ▼	-4.76	12,000	12,000	12,000	800	9,600,000
10/05/2011	12,600	-0.60 ▼	-4.55	12,700	12,700	12,600	2,040	25,704,000
09/05/2011	13,200	0.20 ▲	1.54	12,400	13,200	12,400	20	264,000
06/05/2011	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
05/05/2011	13,000	0.20 ▲	1.56	13,400	13,400	13,000	110	1,430,000
04/05/2011	12,800	-0.50 ▼	-3.76	12,800	12,800	12,800	20	256,000
29/04/2011	13,300	0.00 ■■	0.00	13,300	13,300	13,300	100	1,330,000
28/04/2011	13,300	0.10 ▲	0.76	13,300	13,300	13,200	580	7,714,000
27/04/2011	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
26/04/2011	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
25/04/2011	13,200	0.40 ▲	3.12	12,500	13,200	12,500	1,320	17,424,000
22/04/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
21/04/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
20/04/2011	12,800	0.10 ▲	0.79	12,800	12,800	12,800	10	128,000
19/04/2011	12,700	0.00 ■■	0.00	12,700	12,700	12,700	10	127,000
18/04/2011	12,700	0.20 ▲	1.60	12,500	12,700	12,500	18	228,600
15/04/2011	12,500	0.40 ▲	3.31	12,500	12,500	11,700	1,730	21,625,000
14/04/2011	12,100	0.00 ■■	0.00	11,800	12,100	11,800	270	3,267,000
13/04/2011	12,100	-0.10 ▼	-0.82	12,000	12,100	12,000	1,700	20,570,000
08/04/2011	12,200	-0.60 ▼	-4.69	12,200	12,800	12,200	960	11,712,000
07/04/2011	12,800	-0.60 ▼	-4.48	12,800	12,800	12,800	1,230	15,744,000
06/04/2011	13,400	0.10 ▲	0.75	13,500	13,500	12,700	860	11,524,000
05/04/2011	13,300	-0.50 ▼	-3.62	14,200	14,200	13,300	2,180	28,994,000
04/04/2011	13,800	0.00 ■■	0.00	13,800	13,800	13,800	0	0
01/04/2011	13,800	-0.70 ▼	-4.83	14,500	14,500	13,800	1,240	17,112,000
31/03/2011	14,500	0.20 ▲	1.40	14,000	14,700	14,000	1,220	17,690,000
30/03/2011	14,300	0.40 ▲	2.88	13,400	14,500	13,400	640	9,152,000
29/03/2011	13,900	-0.70 ▼	-4.79	13,900	15,300	13,900	2,320	32,248,000
28/03/2011	14,600	0.10 ▲	0.69	14,500	14,600	14,500	7,840	114,464,000
25/03/2011	14,500	0.30 ▲	2.11	13,500	14,500	13,500	15,260	221,270,000
24/03/2011	14,200	-1.40 ▼	-8.97	14,200	14,900	14,200	6,540	92,868,000
23/03/2011	15,600	0.00 ■■	0.00	15,600	15,600	15,600	6,720	104,832,000
22/03/2011	15,600	-0.80 ▼	-4.88	15,600	15,600	15,600	10	156,000
21/03/2011	16,400	-0.80 ▼	-4.65	16,400	16,400	16,400	610	10,004,000
18/03/2011	17,200	-0.90 ▼	-4.97	17,200	17,200	17,200	180	3,096,000
17/03/2011	18,100	-0.90 ▼	-4.74	18,100	18,100	18,100	10	181,000
16/03/2011	19,000	-0.90 ▼	-4.52	19,000	19,000	19,000	0	0
15/03/2011	19,900	-1.00 ▼	-4.78	19,900	19,900	19,900	130	2,587,000
14/03/2011	20,900	-1.10 ▼	-5.00	20,900	20,900	20,900	10	209,000
11/03/2011	22,000	-1.10 ▼	-4.76	22,000	22,000	22,000	120	2,640,000
10/03/2011	23,100	-1.20 ▼	-4.94	23,100	23,100	23,100	10	231,000
09/03/2011	24,300	-1.20 ▼	-4.71	24,300	24,300	24,300	10	243,000
08/03/2011	25,500	-1.30 ▼	-4.85	25,500	25,500	25,500	30	765,000
07/03/2011	26,800	-0.70 ▼	-2.55	27,500	27,500	26,200	2,110	56,548,000
04/03/2011	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
03/03/2011	27,500	0.00 ■■	0.00	27,500	27,500	27,500	7,720	212,300,000
01/01/1970	7,380	0.00 ■■	0.00	7,380	0	0	0	0

(ĐVT: 1,000 VNĐ)