Lịch sử giao dịch DHM - 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 Thương mại & Khai thác Khoáng sản Dương Hiếu
Duong Hieu Trading and Mining JSC
Mã CK: DHM 8.34 ▼ -0.46 (-5.52%) (cập nhật 11:15 22/11/2024)
Đang giao dịch

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

DHM » 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	8,340	-0.46 ▼	-5.52	8,800	8,780	8,330	530	4,420,200
21/11/2024	8,800	-0.02 ▼	-0.23	8,820	8,850	8,320	1,040	9,152,000
20/11/2024	8,820	0.00 ■■	0.00	8,820	8,850	8,250	1,550	13,671,000
19/11/2024	8,820	0.35 ▲	3.97	8,470	8,930	8,150	540	4,762,800
18/11/2024	8,470	0.14 ▲	1.65	8,330	8,490	8,300	400	3,388,000
15/11/2024	8,330	-0.46 ▼	-5.52	8,790	8,780	8,330	290	2,415,700
14/11/2024	8,790	-0.31 ▼	-3.53	9,100	9,000	8,510	930	8,174,700
13/11/2024	9,100	0.35 ▲	3.85	8,750	9,100	8,260	1,070	9,737,000
12/11/2024	8,750	-0.04 ▼	-0.46	8,790	8,790	8,300	670	5,862,500
11/11/2024	8,790	-0.06 ▼	-0.68	8,850	8,850	8,270	2,020	17,755,800
08/11/2024	8,850	0.02 ▲	0.23	8,830	8,880	8,700	240	2,124,000
07/11/2024	8,830	-0.13 ▼	-1.47	8,960	8,880	8,700	1,340	11,832,200
06/11/2024	8,960	-0.03 ▼	-0.33	8,990	8,990	8,600	2,290	20,518,400
05/11/2024	8,990	0.00 ■■	0.00	8,990	9,030	8,750	2,780	24,992,200
04/11/2024	8,990	-0.11 ▼	-1.22	9,100	9,090	8,900	1,570	14,114,300
01/11/2024	9,100	-0.15 ▼	-1.65	9,250	9,350	9,100	18,490	168,259,000
31/10/2024	9,250	0.23 ▲	2.49	9,020	9,300	8,800	3,090	28,582,500
30/10/2024	9,020	0.52 ▲	5.76	8,500	9,020	8,500	2,960	26,699,200
29/10/2024	8,500	0.55 ▲	6.47	7,950	8,500	8,000	3,260	27,710,000
28/10/2024	7,950	-0.38 ▼	-4.78	8,330	8,390	7,950	1,820	14,469,000
25/10/2024	8,330	0.01 ▲	0.12	8,320	8,410	8,010	2,240	18,659,200
24/10/2024	8,320	-0.18 ▼	-2.16	8,500	8,450	8,200	2,480	20,633,600
23/10/2024	8,500	0.00 ■■	0.00	8,500	8,650	8,270	2,480	21,080,000
22/10/2024	8,500	-0.10 ▼	-1.18	8,600	8,600	8,250	3,300	28,050,000
21/10/2024	8,600	-0.05 ▼	-0.58	8,650	8,700	8,400	2,050	17,630,000
18/10/2024	8,650	0.06 ▲	0.69	8,590	8,690	8,400	1,890	16,348,500
17/10/2024	8,590	0.03 ▲	0.35	8,560	8,590	8,400	1,630	14,001,700
16/10/2024	8,560	-0.03 ▼	-0.35	8,590	8,560	8,400	2,540	21,742,400
15/10/2024	8,590	-0.06 ▼	-0.70	8,650	8,850	8,500	2,050	17,609,500
14/10/2024	8,650	0.06 ▲	0.69	8,590	8,680	8,500	1,760	15,224,000
11/10/2024	8,590	-0.01 ▼	-0.12	8,600	8,600	8,330	2,560	21,990,400
10/10/2024	8,600	0.10 ▲	1.16	8,500	8,700	8,360	2,380	20,468,000
09/10/2024	8,500	-0.09 ▼	-1.06	8,590	8,590	8,450	1,550	13,175,000
08/10/2024	8,590	0.00 ■■	0.00	8,590	8,650	8,500	2,300	19,757,000
07/10/2024	8,590	-0.09 ▼	-1.05	8,680	8,670	8,460	3,160	27,144,400
04/10/2024	8,680	0.00 ■■	0.00	8,680	8,680	8,450	3,320	28,817,600
03/10/2024	8,680	-0.01 ▼	-0.12	8,690	8,690	8,600	3,660	31,768,800
02/10/2024	8,690	-0.05 ▼	-0.58	8,740	8,730	8,500	4,450	38,670,500
01/10/2024	8,740	0.04 ▲	0.46	8,700	8,810	8,600	4,010	35,047,400
30/09/2024	8,700	0.05 ▲	0.57	8,650	8,700	8,550	7,710	67,077,000
27/09/2024	8,650	-0.02 ▼	-0.23	8,670	8,670	8,600	9,260	80,099,000
26/09/2024	8,670	-0.01 ▼	-0.12	8,680	8,700	8,650	2,320	20,114,400
25/09/2024	8,680	0.00 ■■	0.00	8,680	8,680	8,550	4,220	36,629,600
24/09/2024	8,680	0.00 ■■	0.00	8,680	8,700	8,310	1,940	16,839,200
23/09/2024	8,680	-0.01 ▼	-0.12	8,690	8,690	8,670	6,280	54,510,400
20/09/2024	8,690	-0.01 ▼	-0.12	8,700	8,710	8,500	3,410	29,632,900
19/09/2024	8,700	-0.03 ▼	-0.34	8,730	8,750	8,600	3,570	31,059,000
18/09/2024	8,730	0.01 ▲	0.11	8,720	8,730	8,600	5,490	47,927,700
17/09/2024	8,720	0.02 ▲	0.23	8,700	8,740	8,700	3,180	27,729,600
16/09/2024	8,700	0.00 ■■	0.00	8,700	8,800	8,690	4,070	35,409,000
13/09/2024	8,700	0.03 ▲	0.34	8,670	8,700	8,670	21,900	190,530,000
12/09/2024	8,670	0.09 ▲	1.04	8,580	8,700	8,450	3,580	31,038,600
11/09/2024	8,580	-0.07 ▼	-0.82	8,650	8,600	8,400	1,640	14,071,200
10/09/2024	8,650	-0.03 ▼	-0.35	8,680	8,680	8,600	2,470	21,365,500
09/09/2024	8,680	0.00 ■■	0.00	8,680	8,700	8,680	3,110	26,994,800
06/09/2024	8,680	-0.02 ▼	-0.23	8,700	8,720	8,600	2,880	24,998,400
05/09/2024	8,700	0.00 ■■	0.00	8,700	8,700	8,600	3,090	26,883,000
04/09/2024	8,700	-0.05 ▼	-0.57	8,750	8,700	8,700	2,870	24,969,000
30/08/2024	8,750	0.05 ▲	0.57	8,700	8,750	8,690	2,080	18,200,000
29/08/2024	8,700	0.05 ▲	0.57	8,650	8,700	8,650	2,920	25,404,000
28/08/2024	8,650	-0.05 ▼	-0.58	8,700	8,800	8,600	3,120	26,988,000
27/08/2024	8,700	0.00 ■■	0.00	8,700	8,790	8,600	3,270	28,449,000
26/08/2024	8,700	0.00 ■■	0.00	8,700	8,800	8,500	4,480	38,976,000
23/08/2024	8,700	0.08 ▲	0.92	8,620	8,870	8,600	7,430	64,641,000
22/08/2024	8,620	-0.08 ▼	-0.93	8,700	8,800	8,600	5,200	44,824,000
21/08/2024	8,700	0.05 ▲	0.57	8,650	9,000	8,660	6,010	52,287,000
20/08/2024	8,650	-0.55 ▼	-6.36	9,200	9,300	8,650	20,960	181,304,000
19/08/2024	9,200	0.00 ■■	0.00	9,200	9,200	8,800	2,950	27,140,000
16/08/2024	9,200	0.06 ▲	0.65	9,140	9,200	8,700	2,440	22,448,000
15/08/2024	9,140	0.00 ■■	0.00	9,140	9,140	8,700	2,140	19,559,600
14/08/2024	9,140	-0.03 ▼	-0.33	9,170	9,180	8,900	2,680	24,495,200
13/08/2024	9,170	-0.01 ▼	-0.11	9,180	9,200	8,700	3,570	32,736,900
12/08/2024	9,180	0.05 ▲	0.54	9,130	9,200	8,900	2,690	24,694,200
09/08/2024	9,130	-0.06 ▼	-0.66	9,190	9,150	8,900	2,640	24,103,200
08/08/2024	9,190	0.04 ▲	0.44	9,150	9,280	8,850	2,590	23,802,100
07/08/2024	9,150	0.03 ▲	0.33	9,120	9,180	8,850	3,030	27,724,500
06/08/2024	9,120	0.02 ▲	0.22	9,100	9,150	8,800	2,640	24,076,800
05/08/2024	9,100	-0.05 ▼	-0.55	9,150	9,100	8,800	2,010	18,291,000
02/08/2024	9,150	-0.01 ▼	-0.11	9,160	9,200	9,000	1,830	16,744,500
01/08/2024	9,160	-0.12 ▼	-1.31	9,280	9,300	8,980	2,700	24,732,000
31/07/2024	9,280	0.03 ▲	0.32	9,250	9,290	9,000	3,510	32,572,800
30/07/2024	9,250	-0.10 ▼	-1.08	9,350	9,300	9,100	3,190	29,507,500
29/07/2024	9,350	-0.04 ▼	-0.43	9,390	9,400	9,350	3,990	37,306,500
26/07/2024	9,390	0.61 ▲	6.50	8,780	9,390	8,520	2,470	23,193,300
25/07/2024	8,780	-0.02 ▼	-0.23	8,800	8,800	8,720	1,940	17,033,200
24/07/2024	8,800	-0.07 ▼	-0.80	8,870	8,840	8,690	1,670	14,696,000
23/07/2024	8,870	0.00 ■■	0.00	8,870	8,890	8,800	1,500	13,305,000
22/07/2024	8,870	-0.07 ▼	-0.79	8,940	8,930	8,750	2,070	18,360,900
19/07/2024	8,940	-0.04 ▼	-0.45	8,980	8,980	8,740	2,540	22,707,600
18/07/2024	8,980	-0.05 ▼	-0.56	9,030	9,030	8,850	3,530	31,699,400
17/07/2024	9,030	0.00 ■■	0.00	9,030	9,030	8,750	7,680	69,350,400
16/07/2024	9,030	-0.03 ▼	-0.33	9,060	9,060	8,850	7,860	70,975,800
15/07/2024	9,060	-0.04 ▼	-0.44	9,100	9,090	8,960	3,030	27,451,800
12/07/2024	9,100	-0.11 ▼	-1.21	9,210	9,210	8,950	3,320	30,212,000
11/07/2024	9,210	-0.19 ▼	-2.06	9,400	9,390	8,940	3,880	35,734,800
10/07/2024	9,400	0.00 ■■	0.00	9,400	9,450	8,910	3,570	33,558,000
09/07/2024	9,400	-0.09 ▼	-0.96	9,490	9,500	9,390	6,140	57,716,000
08/07/2024	9,490	0.04 ▲	0.42	9,450	9,550	9,400	17,730	168,257,700
05/07/2024	9,450	-0.05 ▼	-0.53	9,500	9,750	9,450	19,400	183,330,000
04/07/2024	9,500	0.20 ▲	2.11	9,300	9,700	9,400	16,210	153,995,000
03/07/2024	9,300	0.37 ▲	3.98	8,930	9,300	9,000	9,230	85,839,000
02/07/2024	8,930	0.53 ▲	5.94	8,400	8,950	8,000	7,420	66,260,600
01/07/2024	8,400	-0.02 ▼	-0.24	8,420	8,420	8,000	790	6,636,000
28/06/2024	8,420	-0.08 ▼	-0.95	8,500	8,500	8,400	1,130	9,514,600
27/06/2024	8,500	-0.17 ▼	-2.00	8,670	8,740	8,500	1,830	15,555,000
26/06/2024	8,670	0.11 ▲	1.27	8,560	8,770	8,510	1,670	14,478,900
25/06/2024	8,560	-0.19 ▼	-2.22	8,750	8,740	8,550	1,800	15,408,000
24/06/2024	8,750	-0.01 ▼	-0.11	8,760	8,780	8,450	1,950	17,062,500
21/06/2024	8,760	-0.16 ▼	-1.83	8,920	8,910	8,720	3,430	30,046,800
20/06/2024	8,920	-0.07 ▼	-0.78	8,990	9,010	8,400	4,250	37,910,000
19/06/2024	8,990	-0.03 ▼	-0.33	9,020	9,000	8,500	1,570	14,114,300
18/06/2024	9,020	0.23 ▲	2.55	8,790	9,100	8,750	8,870	80,007,400
17/06/2024	8,790	-0.01 ▼	-0.11	8,800	8,800	8,500	3,540	31,116,600
14/06/2024	8,800	-0.22 ▼	-2.50	9,020	9,010	8,800	4,370	38,456,000
13/06/2024	9,020	-0.05 ▼	-0.55	9,070	9,070	8,800	3,260	29,405,200
12/06/2024	9,070	0.24 ▲	2.65	8,830	9,170	8,800	14,490	131,424,300
11/06/2024	8,830	-0.35 ▼	-3.96	9,180	9,190	8,800	4,320	38,145,600
10/06/2024	9,180	-0.26 ▼	-2.83	9,440	9,300	9,000	5,340	49,021,200
07/06/2024	9,440	-0.05 ▼	-0.53	9,490	9,550	9,400	4,050	38,232,000
06/06/2024	9,490	0.04 ▲	0.42	9,450	9,550	9,400	5,570	52,859,300
05/06/2024	9,450	0.00 ■■	0.00	9,450	9,500	8,790	5,850	55,282,500
04/06/2024	9,450	-0.05 ▼	-0.53	9,500	9,570	9,450	5,270	49,801,500
03/06/2024	9,500	0.00 ■■	0.00	9,500	9,600	9,400	4,030	38,285,000
31/05/2024	9,500	0.00 ■■	0.00	9,500	9,570	9,450	6,500	61,750,000
30/05/2024	9,500	-0.15 ▼	-1.58	9,650	9,600	9,430	3,780	35,910,000
29/05/2024	9,650	-0.02 ▼	-0.21	9,670	9,710	9,520	2,490	24,028,500
28/05/2024	9,670	0.10 ▲	1.03	9,570	9,710	9,500	6,420	62,081,400
27/05/2024	9,570	-0.13 ▼	-1.36	9,700	9,900	9,520	7,340	70,243,800
24/05/2024	9,700	-0.05 ▼	-0.52	9,750	9,770	9,510	5,570	54,029,000
23/05/2024	9,750	0.24 ▲	2.46	9,510	9,850	9,530	5,830	56,842,500
22/05/2024	9,510	-0.28 ▼	-2.94	9,790	9,790	9,220	6,720	63,907,200
21/05/2024	9,790	-0.09 ▼	-0.92	9,880	9,890	9,550	6,250	61,187,500
20/05/2024	9,880	-0.12 ▼	-1.21	10,000	10,050	9,720	6,710	66,294,800
17/05/2024	10,000	0.05 ▲	0.50	9,950	10,000	9,800	6,450	64,500,000
16/05/2024	9,950	0.20 ▲	2.01	9,750	10,100	9,800	22,840	227,258,000
15/05/2024	9,750	-0.24 ▼	-2.46	9,990	9,990	9,540	3,000	29,250,000
14/05/2024	9,990	0.28 ▲	2.80	9,710	10,150	9,700	2,530	25,274,700
13/05/2024	9,710	0.02 ▲	0.21	9,690	10,000	9,690	850	8,253,500
10/05/2024	9,690	-0.46 ▼	-4.75	10,150	10,300	9,610	3,390,000	32,849,100,000
09/05/2024	10,150	-0.05 ▼	-0.49	10,200	10,200	10,000	2,160	21,924,000
08/05/2024	10,200	0.20 ▲	1.96	10,000	10,250	9,510	1,060	10,812,000
02/05/2024	10,300	0.30 ▲	2.91	10,000	10,700	10,100	24,240	249,672,000
26/04/2024	10,000	0.00 ■■	0.00	10,000	10,300	9,660	1,890	18,900,000
25/04/2024	10,000	0.00 ■■	0.00	10,000	10,050	9,610	2,480	24,800,000
24/04/2024	10,000	0.49 ▲	4.90	9,510	10,050	9,550	10,780	107,800,000
23/04/2024	9,510	0.11 ▲	1.16	9,400	9,800	9,400	1,080	10,270,800
22/04/2024	9,400	0.10 ▲	1.06	9,300	9,600	9,400	840	7,896,000
19/04/2024	9,300	-0.50 ▼	-5.38	9,800	9,900	9,300	5,060	47,058,000
17/04/2024	9,800	-0.30 ▼	-3.06	10,100	10,100	9,800	1,650	16,170,000
16/04/2024	10,100	-0.10 ▼	-0.99	10,200	10,200	9,620	1,160	11,716,000
15/04/2024	10,200	0.20 ▲	1.96	10,000	10,200	9,920	1,530	15,606,000
12/04/2024	10,000	-0.25 ▼	-2.50	10,250	10,450	10,000	3,560	35,600,000
11/04/2024	10,250	-0.05 ▼	-0.49	10,300	10,450	10,250	2,570	26,342,500
10/04/2024	10,300	0.10 ▲	0.97	10,200	10,500	10,150	5,490	56,547,000
09/04/2024	10,200	0.05 ▲	0.49	10,150	10,250	10,200	430	4,386,000
08/04/2024	10,150	-0.15 ▼	-1.48	10,300	10,250	9,600	6,030	61,204,500
05/04/2024	10,200	-0.05 ▼	-0.49	10,250	10,300	10,000	1,210	12,342,000
04/04/2024	10,250	0.25 ▲	2.44	10,000	10,450	10,000	5,100	52,275,000
03/04/2024	10,000	-0.40 ▼	-4.00	10,400	10,650	10,000	3,170	31,700,000
02/04/2024	10,400	-0.05 ▼	-0.48	10,450	10,450	10,350	3,150	32,760,000
01/04/2024	10,450	-0.10 ▼	-0.96	10,550	11,000	10,450	2,990	31,245,500
29/03/2024	10,550	-0.10 ▼	-0.95	10,650	10,900	10,450	5,860	61,823,000
28/03/2024	10,650	-0.05 ▼	-0.47	10,700	10,850	10,500	5,450	58,042,500
27/03/2024	10,700	-0.20 ▼	-1.87	10,900	11,000	10,500	12,770	136,639,000
26/03/2024	10,900	0.50 ▲	4.59	10,400	11,050	10,400	33,920	369,728,000
25/03/2024	10,400	0.66 ▲	6.35	9,740	10,400	9,740	29,150	303,160,000
22/03/2024	9,740	-0.01 ▼	-0.10	9,750	9,740	9,600	2,080	20,259,200
21/03/2024	9,750	0.05 ▲	0.51	9,700	9,790	9,600	1,490	14,527,500
20/03/2024	9,700	0.00 ■■	0.00	9,700	9,720	9,630	5,540	53,738,000
19/03/2024	9,700	0.10 ▲	1.03	9,600	9,700	9,520	1,530	14,841,000
18/03/2024	9,600	0.00 ■■	0.00	9,600	9,750	9,280	5,400	51,840,000
15/03/2024	9,600	-0.16 ▼	-1.67	9,760	9,750	9,550	7,690	73,824,000
14/03/2024	9,760	0.14 ▲	1.43	9,620	9,800	9,470	3,610	35,233,600
13/03/2024	9,620	0.09 ▲	0.94	9,530	9,700	9,600	6,390	61,471,800
12/03/2024	9,530	0.11 ▲	1.15	9,420	9,700	9,500	3,260	31,067,800
11/03/2024	9,420	0.16 ▲	1.70	9,260	9,810	9,200	3,910	36,832,200
08/03/2024	9,260	-0.20 ▼	-2.16	9,460	9,780	9,230	6,340	58,708,400
07/03/2024	9,460	1.68 ▲	17.76	7,780	9,900	9,250	3,580	33,866,800
06/03/2024	9,400	-0.10 ▼	-1.06	9,500	9,600	9,200	4,730	44,462,000
05/03/2024	9,500	-0.32 ▼	-3.37	9,820	10,450	9,300	6,800	64,600,000
04/03/2024	9,820	-0.73 ▼	-7.43	10,550	10,550	9,820	25,390	249,329,800
01/03/2024	10,550	0.05 ▲	0.47	10,500	11,200	10,400	13,430	141,686,500
29/02/2024	10,500	-0.30 ▼	-2.86	10,800	11,500	10,400	34,890	366,345,000
28/02/2024	10,800	0.65 ▲	6.02	10,150	10,850	10,750	43,260	467,208,000
27/02/2024	10,150	0.64 ▲	6.31	9,510	10,150	9,910	27,850	282,677,500
26/02/2024	9,510	0.62 ▲	6.52	8,890	9,510	9,510	22,630	215,211,300
23/02/2024	8,890	0.58 ▲	6.52	8,310	8,890	8,890	13,120	116,636,800
22/02/2024	8,310	0.54 ▲	6.50	7,770	8,310	7,810	18,360	152,571,600
21/02/2024	7,770	0.07 ▲	0.90	7,700	7,800	7,560	11,040	85,780,800
20/02/2024	7,700	0.00 ■■	0.00	7,700	7,800	7,600	6,200	47,740,000
19/02/2024	7,700	0.05 ▲	0.65	7,650	7,870	7,600	3,740	28,798,000
16/02/2024	7,650	-0.18 ▼	-2.35	7,830	7,940	7,510	17,900	136,935,000
15/02/2024	7,830	0.06 ▲	0.77	7,770	7,830	7,410	11,190	87,617,700
07/02/2024	7,770	-0.01 ▼	-0.13	7,780	7,990	7,390	3,740	29,059,800
06/02/2024	7,780	0.03 ▲	0.39	7,750	7,850	7,440	5,400	42,012,000
05/02/2024	7,750	-0.05 ▼	-0.65	7,800	7,850	7,320	3,190	24,722,500
02/02/2024	7,800	0.00 ■■	0.00	7,800	7,970	7,610	610	4,758,000
01/02/2024	7,800	-0.04 ▼	-0.51	7,840	7,980	7,560	2,040	15,912,000
31/01/2024	7,840	0.03 ▲	0.38	7,810	7,990	7,570	1,790	14,033,600
30/01/2024	7,810	0.02 ▲	0.26	7,790	7,830	7,780	5,790	45,219,900
29/01/2024	7,790	-0.06 ▼	-0.77	7,850	7,890	7,610	7,730	60,216,700
19/01/2024	7,890	-0.21 ▼	-2.66	8,100	7,890	7,820	320	2,524,800
18/01/2024	8,100	0.21 ▲	2.59	7,890	8,300	7,620	26,510	214,731,000
17/01/2024	7,890	-0.04 ▼	-0.51	7,930	7,930	7,580	3,130	24,695,700
16/01/2024	7,930	-0.07 ▼	-0.88	8,000	7,950	7,500	25,780	204,435,400
15/01/2024	8,000	-0.07 ▼	-0.88	8,070	8,060	7,730	3,630	29,040,000
12/01/2024	8,070	-0.13 ▼	-1.61	8,200	8,100	7,830	9,980	80,538,600
11/01/2024	8,200	0.00 ■■	0.00	8,200	8,290	7,750	32,800	268,960,000
10/01/2024	8,200	0.00 ■■	0.00	8,200	8,270	8,000	280	2,296,000
09/01/2024	8,200	0.03 ▲	0.37	8,170	8,280	7,710	34,600	283,720,000
08/01/2024	8,170	0.07 ▲	0.86	8,100	8,300	7,850	5,300	43,301,000
05/01/2024	8,100	-0.29 ▼	-3.58	8,390	8,380	7,940	5,490	44,469,000
04/01/2024	8,390	0.47 ▲	5.60	7,920	8,390	7,800	5,590	46,900,100
03/01/2024	7,920	0.39 ▲	4.92	7,530	8,050	7,250	5,050	39,996,000
02/01/2024	7,530	-0.02 ▼	-0.27	7,550	7,540	7,360	1,600	12,048,000
29/12/2023	7,550	-0.15 ▼	-1.99	7,700	7,800	7,340	12,250	92,487,500
28/12/2023	7,700	0.42 ▲	5.45	7,280	7,700	7,230	8,680	66,836,000
27/12/2023	7,280	-0.31 ▼	-4.26	7,590	7,600	7,110	14,940	108,763,200
26/12/2023	7,590	0.00 ■■	0.00	7,590	7,620	7,220	780	5,920,200
25/12/2023	7,590	-0.13 ▼	-1.71	7,720	7,710	7,410	880	6,679,200
22/12/2023	7,720	0.00 ■■	0.00	7,720	7,760	7,490	1,530	11,811,600
21/12/2023	7,720	0.22 ▲	2.85	7,500	7,800	7,270	3,550	27,406,000
20/12/2023	7,500	0.20 ▲	2.67	7,300	7,500	7,270	7,520	56,400,000
19/12/2023	7,300	-0.15 ▼	-2.05	7,450	7,440	7,300	6,620	48,326,000
18/12/2023	7,450	-0.18 ▼	-2.42	7,630	7,630	7,450	4,940	36,803,000
15/12/2023	7,630	0.01 ▲	0.13	7,620	7,700	7,360	490	3,738,700
14/12/2023	7,620	-0.07 ▼	-0.92	7,690	7,650	7,300	670	5,105,400
13/12/2023	7,590	-0.10 ▼	-1.32	7,690	0	0	1,670	12,675,300
12/12/2023	7,690	-0.11 ▼	-1.43	7,800	7,800	7,400	900	6,921,000
11/12/2023	7,800	0.24 ▲	3.08	7,560	7,800	7,250	6,620	51,636,000
08/12/2023	7,560	-0.13 ▼	-1.72	7,690	7,750	7,560	300	2,268,000
07/12/2023	7,690	-0.04 ▼	-0.52	7,730	7,740	7,410	5,180	39,834,200
06/12/2023	7,730	0.00 ■■	0.00	7,730	7,740	7,550	520	4,019,600
05/12/2023	7,730	0.23 ▲	2.98	7,500	7,760	7,510	1,510	11,672,300
04/12/2023	7,500	-0.28 ▼	-3.73	7,780	7,800	7,450	15,820	118,650,000
01/12/2023	7,780	0.14 ▲	1.80	7,640	7,780	7,250	25,210	196,133,800
30/11/2023	7,780	0.14 ▲	1.80	7,640	7,780	7,250	11,800	91,804,000
29/11/2023	7,640	0.43 ▲	5.63	7,210	7,640	7,120	1,610	12,300,400
28/11/2023	7,210	-0.11 ▼	-1.53	7,320	7,350	7,210	510	3,677,100
27/11/2023	7,320	-0.18 ▼	-2.46	7,500	7,500	7,310	1,310	9,589,200
24/11/2023	7,500	0.01 ▲	0.13	7,490	7,580	7,200	8,600	64,500,000
23/11/2023	7,490	-0.55 ▼	-7.34	8,040	8,100	7,490	12,260	91,827,400
22/11/2023	8,040	-0.04 ▼	-0.50	8,080	8,080	7,900	13,180	105,967,200
21/11/2023	8,080	0.06 ▲	0.74	8,020	8,120	7,950	13,820	111,665,600
20/11/2023	8,020	-0.03 ▼	-0.37	8,050	8,030	7,790	14,620	117,252,400
17/11/2023	8,050	0.00 ■■	0.00	8,050	8,140	7,780	13,460	108,353,000
16/11/2023	8,050	-0.02 ▼	-0.25	8,070	8,080	7,750	22,270	179,273,500
15/11/2023	8,070	0.10 ▲	1.24	7,970	8,090	7,960	17,320	139,772,400
14/11/2023	7,970	-0.01 ▼	-0.13	7,980	7,990	7,700	14,980	119,390,600
13/11/2023	7,980	0.00 ■■	0.00	7,980	8,000	7,670	50,070	399,558,600
10/11/2023	7,980	-0.01 ▼	-0.13	7,990	7,990	7,800	13,250	105,735,000
09/11/2023	7,990	0.32 ▲	4.01	7,670	8,040	7,600	27,040	216,049,600
08/11/2023	7,670	0.44 ▲	5.74	7,230	7,670	7,250	5,370	41,187,900
07/11/2023	7,230	0.11 ▲	1.52	7,120	7,320	7,200	1,940	14,026,200
06/11/2023	7,120	-0.25 ▼	-3.51	7,370	7,410	7,120	2,980	21,217,600
03/11/2023	7,370	-0.13 ▼	-1.76	7,500	7,490	7,200	1,930	14,224,100
02/11/2023	7,500	0.04 ▲	0.53	7,460	7,690	7,260	180	1,350,000
01/11/2023	7,460	0.11 ▲	1.47	7,350	7,500	7,200	15,840	118,166,400
31/10/2023	7,350	-0.15 ▼	-2.04	7,500	7,540	7,200	1,730	12,715,500
30/10/2023	7,500	-0.08 ▼	-1.07	7,580	7,750	7,200	2,000	15,000,000
27/10/2023	7,580	0.08 ▲	1.06	7,500	7,630	7,160	1,820	13,795,600
26/10/2023	7,500	-0.27 ▼	-3.60	7,770	7,750	7,330	2,890	21,675,000
25/10/2023	7,770	0.01 ▲	0.13	7,760	7,850	7,770	3,530	27,428,100
24/10/2023	7,760	0.00 ■■	0.00	7,760	7,760	7,760	310	2,405,600
23/10/2023	7,760	-0.14 ▼	-1.80	7,900	7,890	7,420	730	5,664,800
20/10/2023	7,900	0.00 ■■	0.00	7,900	7,990	7,700	7,380	58,302,000
19/10/2023	7,900	0.40 ▲	5.06	7,500	7,900	7,100	1,060	8,374,000
18/10/2023	7,500	-0.30 ▼	-4.00	7,800	7,830	7,420	1,440	10,800,000
17/10/2023	7,800	-0.01 ▼	-0.13	7,810	7,900	7,800	190	1,482,000
16/10/2023	7,810	-0.01 ▼	-0.13	7,820	7,850	7,650	6,040	47,172,400
13/10/2023	7,820	-0.02 ▼	-0.26	7,840	7,840	7,700	7,980	62,403,600
12/10/2023	7,840	-0.11 ▼	-1.40	7,950	7,950	7,750	5,820	45,628,800
11/10/2023	7,950	-0.11 ▼	-1.38	8,060	7,950	7,700	12,630	100,408,500
10/10/2023	8,060	0.20 ▲	2.48	7,860	8,060	7,840	16,130	130,007,800
09/10/2023	7,860	-0.07 ▼	-0.89	7,930	7,950	7,400	28,480	223,852,800
06/10/2023	7,930	-0.06 ▼	-0.76	7,990	8,010	7,920	17,300	137,189,000
05/10/2023	7,990	-0.01 ▼	-0.13	8,000	8,030	7,900	17,140	136,948,600
04/10/2023	8,000	-0.09 ▼	-1.13	8,090	8,090	7,900	20,580	164,640,000
03/10/2023	8,090	-0.10 ▼	-1.24	8,190	8,180	7,710	16,530	133,727,700
02/10/2023	8,190	0.11 ▲	1.34	8,080	8,190	8,000	37,480	306,961,200
29/09/2023	8,080	0.28 ▲	3.47	7,800	8,100	7,790	42,620	344,369,600
28/09/2023	7,800	-0.06 ▼	-0.77	7,860	7,850	7,560	27,230	212,394,000
27/09/2023	7,860	-0.02 ▼	-0.25	7,880	7,870	7,700	16,150	126,939,000
26/09/2023	7,880	-0.11 ▼	-1.40	7,990	7,970	7,760	21,680	170,838,400
22/09/2023	8,000	0.00 ■■	0.00	8,000	8,000	7,550	30,160	241,280,000
21/09/2023	8,000	0.02 ▲	0.25	7,980	8,050	7,910	16,580	132,640,000
20/09/2023	7,980	0.04 ▲	0.50	7,940	8,130	7,600	10,610	84,667,800
19/09/2023	7,940	-0.05 ▼	-0.63	7,990	7,990	7,800	8,560	67,966,400
18/09/2023	7,990	-0.05 ▼	-0.63	8,040	8,040	7,990	8,470	67,675,300
15/09/2023	8,040	-0.06 ▼	-0.75	8,100	8,100	7,950	8,540	68,661,600
14/09/2023	8,100	-0.08 ▼	-0.99	8,180	8,120	7,950	11,490	93,069,000
13/09/2023	8,180	0.01 ▲	0.12	8,170	8,190	8,000	11,460	93,742,800
12/09/2023	8,170	0.03 ▲	0.37	8,140	8,220	7,900	7,000	57,190,000
11/09/2023	8,140	-0.13 ▼	-1.60	8,270	8,290	8,130	1,970	16,035,800
08/09/2023	8,270	-0.02 ▼	-0.24	8,290	8,300	8,200	7,000	57,890,000
07/09/2023	8,290	0.01 ▲	0.12	8,280	8,330	8,250	13,030	108,018,700
06/09/2023	8,280	0.08 ▲	0.97	8,200	8,280	8,100	9,260	76,672,800
05/09/2023	8,200	0.02 ▲	0.24	8,180	8,210	8,150	4,180	34,276,000
31/08/2023	8,180	0.01 ▲	0.12	8,170	8,220	8,150	4,820	39,427,600
30/08/2023	8,170	0.02 ▲	0.24	8,150	8,200	8,100	10,050	82,108,500
29/08/2023	8,150	0.03 ▲	0.37	8,120	8,200	8,010	7,310	59,576,500
28/08/2023	8,120	0.13 ▲	1.60	7,990	8,120	7,790	12,270	99,632,400
25/08/2023	7,990	-0.02 ▼	-0.25	8,010	8,000	7,800	10,150	81,098,500
24/08/2023	8,010	0.01 ▲	0.12	8,000	8,010	7,550	5,740	45,977,400
23/08/2023	8,000	0.40 ▲	5.00	7,600	8,000	7,400	7,910	63,280,000
22/08/2023	7,600	0.00 ■■	0.00	7,600	7,600	7,220	2,480	18,848,000
21/08/2023	7,600	0.00 ■■	0.00	7,600	7,630	7,170	21,110	160,436,000
18/08/2023	7,600	-0.34 ▼	-4.47	7,940	7,940	7,500	4,540	34,504,000
17/08/2023	7,940	-0.01 ▼	-0.13	7,950	7,950	7,880	3,420	27,154,800
16/08/2023	7,950	-0.04 ▼	-0.50	7,990	8,050	7,800	36,110	287,074,500
15/08/2023	7,990	0.00 ■■	0.00	7,990	8,050	7,900	4,240	33,877,600
14/08/2023	7,990	0.03 ▲	0.38	7,960	8,050	7,900	3,910	31,240,900
11/08/2023	7,960	-0.13 ▼	-1.63	8,090	8,110	7,950	4,060	32,317,600
10/08/2023	8,090	-0.01 ▼	-0.12	8,100	8,150	7,900	4,680	37,861,200
09/08/2023	8,100	0.00 ■■	0.00	8,100	8,230	8,030	3,620	29,322,000
08/08/2023	8,100	0.06 ▲	0.74	8,040	8,200	7,990	4,890	39,609,000
07/08/2023	8,040	0.00 ■■	0.00	8,040	8,080	8,020	3,320	26,692,800
04/08/2023	8,040	0.00 ■■	0.00	8,040	8,080	7,840	4,660	37,466,400
03/08/2023	8,040	-0.05 ▼	-0.62	8,090	8,100	8,020	4,370	35,134,800
02/08/2023	8,090	-0.05 ▼	-0.62	8,140	8,100	8,000	1,670	13,510,300
01/08/2023	8,140	-0.01 ▼	-0.12	8,150	8,140	8,050	4,300	35,002,000
31/07/2023	8,150	0.00 ■■	0.00	8,150	8,350	8,050	5,010	40,831,500
28/07/2023	8,150	0.02 ▲	0.25	8,130	8,250	8,000	17,970	146,455,500
27/07/2023	8,130	0.01 ▲	0.12	8,120	8,180	8,120	14,890	121,055,700
26/07/2023	8,120	-0.01 ▼	-0.12	8,130	8,150	8,100	71,670	581,960,400
25/07/2023	8,130	0.03 ▲	0.37	8,100	8,200	8,100	59,960	487,474,800
24/07/2023	8,100	-0.20 ▼	-2.47	8,300	8,460	8,100	7,200	58,320,000
21/07/2023	8,300	-0.14 ▼	-1.69	8,440	8,440	8,220	2,580	21,414,000
20/07/2023	8,440	0.24 ▲	2.84	8,200	8,440	8,200	59,570	502,770,800
19/07/2023	8,200	-0.10 ▼	-1.22	8,300	8,380	8,150	50,570	414,674,000
18/07/2023	8,300	0.01 ▲	0.12	8,290	8,350	8,270	7,930	65,819,000
17/07/2023	8,290	0.43 ▲	5.19	7,860	8,290	8,070	13,860	114,899,400
14/07/2023	7,860	0.00 ■■	0.00	7,860	7,950	7,860	2,370	18,628,200
13/07/2023	7,860	-0.01 ▼	-0.13	7,870	8,080	7,860	4,300	33,798,000
12/07/2023	7,870	0.00 ■■	0.00	7,870	7,990	7,870	4,690	36,910,300
11/07/2023	7,870	-0.03 ▼	-0.38	7,900	7,900	7,800	10,720	84,366,400
10/07/2023	7,900	-0.10 ▼	-1.27	8,000	8,000	7,860	2,390	18,881,000
07/07/2023	8,000	0.00 ■■	0.00	8,000	8,100	8,000	7,620	60,960,000
06/07/2023	8,000	0.15 ▲	1.88	7,850	8,190	7,860	10,500	84,000,000
05/07/2023	7,850	-0.31 ▼	-3.95	8,160	8,200	7,850	8,540	67,039,000
04/07/2023	8,160	-0.03 ▼	-0.37	8,190	8,190	8,090	5,450	44,472,000
03/07/2023	8,190	0.09 ▲	1.10	8,100	8,200	8,100	4,100	33,579,000
30/06/2023	8,100	-0.10 ▼	-1.23	8,200	8,200	8,100	4,140	33,534,000
29/06/2023	8,200	-0.10 ▼	-1.22	8,300	8,300	8,200	500	4,100,000
28/06/2023	8,300	0.04 ▲	0.48	8,260	8,400	8,260	7,260	60,258,000
27/06/2023	8,260	0.01 ▲	0.12	8,250	8,260	8,190	4,430	36,591,800
26/06/2023	8,250	-0.10 ▼	-1.21	8,350	8,350	8,250	4,820	39,765,000
23/06/2023	8,350	-0.05 ▼	-0.60	8,400	8,400	8,300	24,940	208,249,000
22/06/2023	8,400	0.07 ▲	0.83	8,330	8,400	8,330	12,810	107,604,000
21/06/2023	8,330	-0.12 ▼	-1.44	8,450	8,580	8,330	34,330	285,968,900
20/06/2023	8,450	0.19 ▲	2.25	8,260	8,450	8,150	46,390	391,995,500
19/06/2023	8,260	-0.14 ▼	-1.69	8,400	8,310	8,260	9,900	81,774,000
16/06/2023	8,400	-0.05 ▼	-0.60	8,450	8,540	8,310	9,280	77,952,000
15/06/2023	8,450	-0.15 ▼	-1.78	8,600	8,600	8,450	9,400	79,430,000
14/06/2023	8,600	0.00 ■■	0.00	8,600	8,690	8,500	12,370	106,382,000
13/06/2023	8,600	0.15 ▲	1.74	8,450	8,650	8,450	9,450	81,270,000
12/06/2023	8,450	0.00 ■■	0.00	8,450	8,500	8,370	4,790	40,475,500
09/06/2023	8,450	0.05 ▲	0.59	8,400	8,530	8,450	10,210	86,274,500
08/06/2023	8,400	0.05 ▲	0.60	8,350	8,500	8,320	10,560	88,704,000
07/06/2023	8,350	-0.13 ▼	-1.56	8,480	8,590	8,350	5,780	48,263,000
06/06/2023	8,480	-0.15 ▼	-1.77	8,630	8,630	8,430	2,980	25,270,400
05/06/2023	8,630	-0.11 ▼	-1.27	8,740	9,100	8,550	7,270	62,740,100
02/06/2023	8,740	0.24 ▲	2.75	8,500	8,800	8,500	11,170	97,625,800
01/06/2023	8,500	0.34 ▲	4.00	8,160	8,500	8,170	9,250	78,625,000
31/05/2023	8,160	0.00 ■■	0.00	8,160	8,160	8,070	9,430	76,948,800
30/05/2023	8,160	0.00 ■■	0.00	8,160	8,240	8,120	6,290	51,326,400
29/05/2023	8,160	0.02 ▲	0.25	8,140	8,200	8,000	3,890	31,742,400
26/05/2023	8,140	-0.07 ▼	-0.86	8,210	8,300	8,140	6,880	56,003,200
25/05/2023	8,210	0.00 ■■	0.00	8,210	8,310	8,210	3,190	26,189,900
24/05/2023	8,210	-0.08 ▼	-0.97	8,290	8,330	8,210	6,710	55,089,100
23/05/2023	8,290	0.01 ▲	0.12	8,280	8,320	8,280	4,220	34,983,800
22/05/2023	8,280	-0.09 ▼	-1.09	8,370	8,370	8,280	4,100	33,948,000
19/05/2023	8,370	0.00 ■■	0.00	8,370	8,380	8,250	7,940	66,457,800
18/05/2023	8,370	-0.05 ▼	-0.60	8,420	8,440	8,310	5,340	44,695,800
17/05/2023	8,420	0.00 ■■	0.00	8,420	8,420	8,300	5,080	42,773,600
16/05/2023	8,420	0.04 ▲	0.48	8,380	8,500	8,380	4,020	33,848,400
15/05/2023	8,380	-0.12 ▼	-1.43	8,500	8,600	8,300	10,450	87,571,000
12/05/2023	8,500	0.03 ▲	0.35	8,470	8,620	8,100	34,990	297,415,000
11/05/2023	8,470	-0.63 ▼	-7.44	9,100	9,100	8,470	44,410	376,152,700
10/05/2023	9,100	0.50 ▲	5.49	8,600	9,100	8,150	21,670	197,197,000
09/05/2023	8,600	-0.29 ▼	-3.37	8,890	8,890	8,400	16,790	144,394,000
08/05/2023	8,890	-0.28 ▼	-3.15	9,170	9,010	8,670	38,700	344,043,000
05/05/2023	9,170	-0.13 ▼	-1.42	9,300	9,290	8,900	20,060	183,950,200
04/05/2023	9,300	-0.19 ▼	-2.04	9,490	9,490	8,880	11,160	103,788,000
28/04/2023	9,490	0.00 ■■	0.00	9,490	9,490	8,900	10,530	99,929,700
27/04/2023	9,490	-0.39 ▼	-4.11	9,880	9,490	9,200	13,790	130,867,100
26/04/2023	9,880	-0.01 ▼	-0.10	9,890	9,890	9,210	9,730	96,132,400
25/04/2023	9,890	0.59 ▲	5.97	9,300	9,890	9,100	18,800	185,932,000
24/04/2023	9,300	-0.61 ▼	-6.56	9,910	10,150	9,300	16,140	150,102,000
21/04/2023	9,910	-0.69 ▼	-6.96	10,600	10,700	9,910	5,640	55,892,400
20/04/2023	10,600	0.00 ■■	0.00	10,600	10,600	10,500	6,600	69,960,000
19/04/2023	10,600	-0.40 ▼	-3.77	11,000	11,000	10,600	6,830	72,398,000
18/04/2023	11,000	0.00 ■■	0.00	11,000	11,000	10,900	10,440	114,840,000
17/04/2023	11,000	-0.20 ▼	-1.82	11,200	11,000	10,600	10,270	112,970,000
14/04/2023	11,200	0.20 ▲	1.79	11,000	11,450	11,150	5,640	63,168,000
13/04/2023	11,000	-0.40 ▼	-3.64	11,400	11,400	11,000	4,740	52,140,000
12/04/2023	11,400	-0.10 ▼	-0.88	11,500	11,500	11,000	6,400	72,960,000
11/04/2023	11,500	0.00 ■■	0.00	11,500	11,500	11,100	6,940	79,810,000
10/04/2023	11,500	-0.05 ▼	-0.43	11,550	11,550	11,300	6,960	80,040,000
07/04/2023	11,550	0.05 ▲	0.43	11,500	11,600	11,350	18,150	209,632,500
06/04/2023	11,500	-0.05 ▼	-0.43	11,550	11,550	11,350	7,640	87,860,000
05/04/2023	11,550	-0.05 ▼	-0.43	11,600	11,600	11,400	5,280	60,984,000
04/04/2023	11,600	-0.05 ▼	-0.43	11,650	11,650	11,400	11,590	134,444,000
03/04/2023	11,650	0.00 ■■	0.00	11,650	11,700	11,400	8,690	101,238,500
31/03/2023	11,650	-0.10 ▼	-0.86	11,750	11,750	11,400	7,870	91,685,500
30/03/2023	11,750	0.25 ▲	2.13	11,500	11,750	11,500	12,480	146,640,000
29/03/2023	11,500	-0.35 ▼	-3.04	11,850	11,850	11,500	15,380	176,870,000
28/03/2023	11,850	0.20 ▲	1.69	11,650	11,950	11,400	9,120	108,072,000
24/03/2023	11,500	0.50 ▲	4.35	11,000	11,650	11,100	6,770	77,855,000
22/03/2023	11,800	-0.30 ▼	-2.54	12,100	12,150	11,700	8,560	101,008,000
21/03/2023	12,100	0.50 ▲	4.13	11,600	12,100	11,600	14,070	170,247,000
20/03/2023	11,600	-0.50 ▼	-4.31	12,100	12,100	11,600	10,470	121,452,000
17/03/2023	12,100	0.00 ■■	0.00	12,100	12,200	11,650	11,570	139,997,000
16/03/2023	12,100	0.00 ■■	0.00	12,100	12,100	11,750	10,570	127,897,000
15/03/2023	12,100	0.50 ▲	4.13	11,600	12,100	11,550	15,740	190,454,000
14/03/2023	11,600	-0.05 ▼	-0.43	11,650	11,650	11,400	11,540	133,864,000
13/03/2023	11,650	0.00 ■■	0.00	11,650	11,650	11,400	8,680	101,122,000
10/03/2023	11,650	0.05 ▲	0.43	11,600	11,650	11,450	22,760	265,154,000
09/03/2023	11,600	-0.05 ▼	-0.43	11,650	11,650	11,100	10,630	123,308,000
08/03/2023	11,650	0.05 ▲	0.43	11,600	11,650	11,050	13,030	151,799,500
07/03/2023	11,600	0.20 ▲	1.72	11,400	11,600	10,700	16,300	189,080,000
06/03/2023	11,400	0.00 ■■	0.00	11,400	11,950	11,250	10,810	123,234,000
03/03/2023	11,400	0.00 ■■	0.00	11,400	11,400	11,350	10,370	118,218,000
02/03/2023	11,400	0.20 ▲	1.75	11,200	11,400	11,000	20,570	234,498,000
01/03/2023	11,200	0.00 ■■	0.00	11,200	11,350	11,200	16,780	187,936,000
28/02/2023	11,200	-0.30 ▼	-2.68	11,500	11,500	11,000	19,510	218,512,000
27/02/2023	11,500	-0.05 ▼	-0.43	11,550	11,550	11,100	8,860	101,890,000
24/02/2023	11,550	0.00 ■■	0.00	11,550	11,700	11,300	10,600	122,430,000
23/02/2023	11,550	0.10 ▲	0.87	11,450	11,550	10,750	13,880	160,314,000
22/02/2023	11,450	0.00 ■■	0.00	11,450	11,450	11,100	13,160	150,682,000
21/02/2023	11,450	-0.20 ▼	-1.75	11,650	11,650	11,450	13,240	151,598,000
20/02/2023	11,650	0.15 ▲	1.29	11,500	11,800	11,400	9,040	105,316,000
17/02/2023	11,500	-0.60 ▼	-5.22	12,100	12,050	11,500	13,330	153,295,000
16/02/2023	12,100	0.05 ▲	0.41	12,050	12,100	11,450	14,410	174,361,000
15/02/2023	12,050	-0.15 ▼	-1.24	12,200	12,200	11,400	13,880	167,254,000
14/02/2023	12,200	0.40 ▲	3.28	11,800	12,200	11,150	11,940	145,668,000
13/02/2023	11,800	-0.30 ▼	-2.54	12,100	12,250	11,400	10,100	119,180,000
10/02/2023	12,100	0.70 ▲	5.79	11,400	12,100	10,800	15,370	185,977,000
09/02/2023	11,400	0.40 ▲	3.51	11,000	11,400	10,500	20,140	229,596,000
08/02/2023	11,000	-0.80 ▼	-7.27	11,800	11,450	11,000	9,060	99,660,000
07/02/2023	11,800	-0.40 ▼	-3.39	12,200	12,200	11,400	24,060	283,908,000
06/02/2023	12,200	0.45 ▲	3.69	11,750	12,200	11,000	34,310	418,582,000
03/02/2023	11,750	0.00 ■■	0.00	11,750	11,750	11,000	32,110	377,292,500
02/02/2023	11,750	0.65 ▲	5.53	11,100	11,750	10,400	26,450	310,787,500
01/02/2023	11,100	0.00 ■■	0.00	11,100	11,150	10,400	20,290	225,219,000
31/01/2023	11,100	0.55 ▲	4.95	10,550	11,100	10,000	32,760	363,636,000
30/01/2023	10,550	0.00 ■■	0.00	10,550	10,550	10,000	16,930	178,611,500
27/01/2023	10,550	0.65 ▲	6.16	9,900	10,550	9,360	11,110	117,210,500
19/01/2023	9,900	0.61 ▲	6.16	9,290	9,900	9,010	11,520	114,048,000
18/01/2023	9,290	0.09 ▲	0.97	9,200	9,290	8,910	13,580	126,158,200
17/01/2023	9,200	0.00 ■■	0.00	9,200	9,210	8,900	9,910	91,172,000
16/01/2023	9,200	0.03 ▲	0.33	9,170	9,200	9,100	20,070	184,644,000
13/01/2023	9,170	-0.03 ▼	-0.33	9,200	9,200	8,820	14,060	128,930,200
12/01/2023	9,200	0.00 ■■	0.00	9,200	9,250	9,180	8,080	74,336,000
11/01/2023	9,200	-0.05 ▼	-0.54	9,250	9,250	8,900	12,090	111,228,000
10/01/2023	9,250	0.01 ▲	0.11	9,240	9,250	8,810	11,800	109,150,000
09/01/2023	9,240	-0.08 ▼	-0.87	9,320	9,390	9,000	15,630	144,421,200
06/01/2023	9,320	-0.18 ▼	-1.93	9,500	9,490	9,100	10,030	93,479,600
05/01/2023	9,500	0.33 ▲	3.47	9,170	9,500	8,610	16,800	159,600,000
04/01/2023	9,170	-0.33 ▼	-3.60	9,500	9,490	9,170	13,840	126,912,800
03/01/2023	9,500	-0.05 ▼	-0.53	9,550	9,550	9,200	16,220	154,090,000
30/12/2022	9,550	0.05 ▲	0.52	9,500	9,550	9,200	6,080	58,064,000
29/12/2022	9,500	0.00 ■■	0.00	9,500	9,700	9,400	45,110	428,545,000
28/12/2022	9,500	-0.60 ▼	-6.32	10,100	10,200	9,410	44,630	423,985,000
27/12/2022	10,100	0.37 ▲	3.66	9,730	10,100	9,300	37,060	374,306,000
26/12/2022	9,730	-0.07 ▼	-0.72	9,800	9,800	9,300	23,360	227,292,800
23/12/2022	9,800	0.13 ▲	1.33	9,670	9,800	9,220	24,580	240,884,000
22/12/2022	9,670	-0.01 ▼	-0.10	9,680	9,680	9,060	26,410	255,384,700
21/12/2022	9,680	-0.12 ▼	-1.24	9,800	9,800	9,400	23,460	227,092,800
20/12/2022	9,800	-0.16 ▼	-1.63	9,960	9,950	9,500	19,090	187,082,000
19/12/2022	9,960	-0.04 ▼	-0.40	10,000	10,000	9,500	23,270	231,769,200
15/12/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,500	32,300	323,000,000
14/12/2022	10,000	0.40 ▲	4.00	9,600	10,000	9,250	19,500	195,000,000
13/12/2022	9,600	0.00 ■■	0.00	9,600	9,600	9,100	207,720	1,994,112,000
12/12/2022	9,600	0.00 ■■	0.00	9,600	9,600	9,200	42,150	404,640,000
09/12/2022	9,600	0.01 ▲	0.10	9,590	9,650	9,200	16,200	155,520,000
08/12/2022	9,590	-0.13 ▼	-1.36	9,720	9,700	9,040	52,650	504,913,500
07/12/2022	9,720	-0.15 ▼	-1.54	9,870	9,870	9,200	46,740	454,312,800
06/12/2022	9,870	-0.01 ▼	-0.10	9,880	9,880	9,300	24,300	239,841,000
05/12/2022	9,880	-0.06 ▼	-0.61	9,940	9,940	9,600	17,130	169,244,400
02/12/2022	9,940	-0.01 ▼	-0.10	9,950	9,980	9,620	24,450	243,033,000
01/12/2022	9,950	-0.04 ▼	-0.40	9,990	10,000	9,600	22,710	225,964,500
30/11/2022	9,990	-0.11 ▼	-1.10	10,100	10,250	9,450	27,960	279,320,400
29/11/2022	10,100	0.10 ▲	0.99	10,000	10,500	9,550	34,510	348,551,000
28/11/2022	10,000	0.01 ▲	0.10	9,990	10,000	9,600	25,110	251,100,000
25/11/2022	9,990	-0.01 ▼	-0.10	10,000	10,100	9,300	22,190	221,678,100
24/11/2022	10,000	0.00 ■■	0.00	10,000	10,100	9,900	13,330	133,300,000
23/11/2022	10,000	0.00 ■■	0.00	10,000	10,150	9,600	23,520	235,200,000
22/11/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,600	17,750	177,500,000
21/11/2022	10,000	0.00 ■■	0.00	10,000	10,500	9,750	23,940	239,400,000
18/11/2022	10,000	0.11 ▲	1.10	9,890	10,000	9,890	20,940	209,400,000
17/11/2022	9,890	-0.21 ▼	-2.12	10,100	10,050	9,600	16,220	160,415,800
16/11/2022	10,100	0.00 ■■	0.00	10,100	10,100	9,610	11,310	114,231,000
15/11/2022	10,100	-0.10 ▼	-0.99	10,200	10,500	9,600	13,340	134,734,000
14/11/2022	10,200	0.22 ▲	2.16	9,980	10,200	9,600	2,670	27,234,000
11/11/2022	9,980	0.63 ▲	6.31	9,350	10,000	9,350	2,430	24,251,400
10/11/2022	9,350	0.14 ▲	1.50	9,210	9,350	8,570	28,390	265,446,500
09/11/2022	9,210	-0.69 ▼	-7.49	9,900	9,850	9,210	2,160	19,893,600
08/11/2022	9,900	-0.10 ▼	-1.01	10,000	9,900	9,300	3,940	39,006,000
07/11/2022	10,000	0.00 ■■	0.00	10,000	10,700	9,300	13,170	131,700,000
04/11/2022	10,000	-0.55 ▼	-5.50	10,550	10,550	10,000	6,290	62,900,000
03/11/2022	10,550	-0.20 ▼	-1.90	10,750	10,750	10,550	4,650	49,057,500
02/11/2022	10,750	-0.05 ▼	-0.47	10,800	10,800	10,650	1,280	13,760,000
01/11/2022	10,800	-0.05 ▼	-0.46	10,850	10,800	10,650	2,130	23,004,000
31/10/2022	10,850	0.00 ■■	0.00	10,850	10,850	10,700	10,000	108,500,000
28/10/2022	10,850	0.05 ▲	0.46	10,800	10,850	10,700	5,020	54,467,000
27/10/2022	10,800	0.15 ▲	1.39	10,650	10,800	10,500	5,320	57,456,000
26/10/2022	10,650	-0.15 ▼	-1.41	10,800	10,800	10,650	1,620	17,253,000
25/10/2022	10,800	-0.20 ▼	-1.85	11,000	11,000	10,250	29,950	323,460,000
24/10/2022	11,000	0.00 ■■	0.00	11,000	11,050	10,850	10,680	117,480,000
21/10/2022	11,000	-0.35 ▼	-3.18	11,350	11,300	11,000	32,880	361,680,000
20/10/2022	11,350	0.25 ▲	2.20	11,100	11,500	11,050	43,370	492,249,500
19/10/2022	11,100	-0.15 ▼	-1.35	11,250	0	0	17,480	194,028,000
18/10/2022	11,250	0.25 ▲	2.22	11,000	11,300	11,050	19,960	224,550,000
17/10/2022	11,000	-0.20 ▼	-1.82	11,200	11,250	11,000	8,670	95,370,000
14/10/2022	11,200	0.20 ▲	1.79	11,000	11,200	10,950	15,740	176,288,000
13/10/2022	11,000	0.05 ▲	0.45	10,950	11,000	10,900	16,420	180,620,000
12/10/2022	10,950	0.00 ■■	0.00	10,950	11,000	10,800	13,850	151,657,500
11/10/2022	10,950	-0.05 ▼	-0.46	11,000	11,050	10,900	16,560	181,332,000
07/10/2022	10,950	0.00 ■■	0.00	10,950	10,950	10,800	8,670	94,936,500
06/10/2022	10,950	-0.05 ▼	-0.46	11,000	11,050	10,950	7,790	85,300,500
05/10/2022	11,000	0.05 ▲	0.45	10,950	11,200	10,850	32,010	352,110,000
04/10/2022	10,950	0.00 ■■	0.00	10,950	11,200	10,200	35,340	386,973,000
03/10/2022	10,950	-0.20 ▼	-1.83	11,150	11,100	10,800	25,560	279,882,000
30/09/2022	11,150	0.20 ▲	1.79	10,950	11,150	10,850	37,520	418,348,000
29/09/2022	10,950	-0.05 ▼	-0.46	11,000	11,250	10,900	42,840	469,098,000
28/09/2022	11,000	-0.15 ▼	-1.36	11,150	11,200	10,800	42,530	467,830,000
27/09/2022	11,150	0.15 ▲	1.35	11,000	11,150	10,900	30,530	340,409,500
26/09/2022	11,000	-0.20 ▼	-1.82	11,200	11,100	10,900	33,450	367,950,000
25/09/2022	11,200	0.15 ▲	1.34	11,050	11,200	11,000	31,810	356,272,000
23/09/2022	11,200	0.15 ▲	1.34	11,050	11,200	11,000	31,810	356,272,000
22/09/2022	11,050	-0.15 ▼	-1.36	11,200	11,100	10,900	26,640	294,372,000
21/09/2022	11,200	0.00 ■■	0.00	11,200	11,250	11,000	29,670	332,304,000
20/09/2022	11,200	0.15 ▲	1.34	11,050	11,300	11,000	41,540	465,248,000
19/09/2022	11,050	-0.10 ▼	-0.90	11,150	11,150	11,000	26,560	293,488,000
16/09/2022	11,150	0.15 ▲	1.35	11,000	11,150	10,900	40,620	452,913,000
15/09/2022	11,000	-0.15 ▼	-1.36	11,150	11,150	10,900	18,050	198,550,000
14/09/2022	11,150	0.05 ▲	0.45	11,100	11,150	10,900	18,170	202,595,500
13/09/2022	11,100	0.00 ■■	0.00	11,100	11,250	11,000	34,140	378,954,000
12/09/2022	11,100	0.80 ▲	7.21	10,300	11,300	10,600	44,520	494,172,000
09/09/2022	10,800	0.50 ▲	4.63	10,300	10,800	10,300	33,380	360,504,000
08/09/2022	10,300	-0.20 ▼	-1.94	10,500	10,600	10,200	14,510	149,453,000
07/09/2022	10,500	0.20 ▲	1.90	10,300	10,500	10,000	20,470	214,935,000
06/09/2022	10,300	-0.10 ▼	-0.97	10,400	10,300	10,000	9,770	100,631,000
05/09/2022	10,400	-0.30 ▼	-2.88	10,700	10,700	10,150	49,590	515,736,000
31/08/2022	10,700	-0.40 ▼	-3.74	11,100	11,100	10,500	19,420	207,794,000
30/08/2022	11,100	-0.20 ▼	-1.80	11,300	11,400	11,000	26,050	289,155,000
29/08/2022	11,300	-0.15 ▼	-1.33	11,450	11,450	11,100	31,790	359,227,000
26/08/2022	11,450	-0.05 ▼	-0.44	11,500	11,500	11,200	53,280	610,056,000
25/08/2022	11,500	0.50 ▲	4.35	11,000	11,500	10,950	65,950	758,425,000
24/08/2022	11,000	0.00 ■■	0.00	11,000	11,000	10,700	33,760	371,360,000
23/08/2022	11,000	0.10 ▲	0.91	10,900	11,000	10,750	21,300	234,300,000
22/08/2022	10,900	-0.15 ▼	-1.38	11,050	11,050	10,800	35,520	387,168,000
19/08/2022	11,050	0.55 ▲	4.98	10,500	11,050	10,450	74,730	825,766,500
18/08/2022	10,500	0.05 ▲	0.48	10,450	10,550	10,200	34,050	357,525,000
17/08/2022	10,450	-0.10 ▼	-0.96	10,550	10,550	10,400	27,690	289,360,500
16/08/2022	10,550	0.00 ■■	0.00	10,550	10,600	10,350	33,410	352,475,500
15/08/2022	10,550	0.20 ▲	1.90	10,350	10,550	10,300	45,680	481,924,000
12/08/2022	10,350	0.15 ▲	1.45	10,200	10,350	10,100	50,870	526,504,500
11/08/2022	10,200	0.10 ▲	0.98	10,100	10,300	10,050	28,840	294,168,000
10/08/2022	10,100	0.10 ▲	0.99	10,000	10,200	9,950	54,250	547,925,000
09/08/2022	10,000	0.05 ▲	0.50	9,950	10,150	9,950	44,010	440,100,000
08/08/2022	9,950	-0.05 ▼	-0.50	10,000	10,000	9,910	16,210	161,289,500
05/08/2022	10,000	0.02 ▲	0.20	9,980	10,050	9,850	44,450	444,500,000
04/08/2022	9,980	-0.02 ▼	-0.20	10,000	10,100	9,950	35,310	352,393,800
03/08/2022	10,000	-0.10 ▼	-1.00	10,100	10,150	9,990	24,840	248,400,000
02/08/2022	10,100	0.22 ▲	2.18	9,880	10,350	9,800	49,090	495,809,000
01/08/2022	9,880	-0.02 ▼	-0.20	9,900	9,900	9,760	28,910	285,630,800
29/07/2022	9,900	-0.04 ▼	-0.40	9,940	9,940	9,800	15,890	157,311,000
28/07/2022	9,940	-0.01 ▼	-0.10	9,950	9,960	9,800	21,720	215,896,800
27/07/2022	9,950	-0.02 ▼	-0.20	9,970	9,970	9,850	45,200	449,740,000
26/07/2022	9,970	-0.02 ▼	-0.20	9,990	9,980	9,800	32,520	324,224,400
25/07/2022	9,990	0.00 ■■	0.00	9,990	9,990	9,800	33,560	335,264,400
24/07/2022	9,990	0.00 ■■	0.00	9,990	9,990	9,950	55,000	549,450,000
22/07/2022	9,990	0.00 ■■	0.00	9,990	9,990	9,950	55,000	549,450,000
21/07/2022	9,990	0.00 ■■	0.00	9,990	9,990	9,950	35,110	350,748,900
20/07/2022	9,990	0.00 ■■	0.00	9,990	9,990	9,950	38,790	387,512,100
19/07/2022	9,990	0.00 ■■	0.00	9,990	9,990	9,950	63,830	637,661,700
18/07/2022	9,990	-0.01 ▼	-0.10	10,000	9,990	9,900	7,090	70,829,100
17/07/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,800	9,270	92,700,000
15/07/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,800	9,270	92,700,000
14/07/2022	10,000	0.00 ■■	0.00	10,000	10,000	9,980	8,540	85,400,000
13/07/2022	10,000	0.00 ■■	0.00	10,000	10,050	9,800	10,240	102,400,000
12/07/2022	10,000	-0.10 ▼	-1.00	10,100	10,050	9,960	20,100	201,000,000
11/07/2022	10,100	0.00 ■■	0.00	10,100	10,150	9,900	8,470	85,547,000
10/07/2022	10,100	0.00 ■■	0.00	10,100	10,150	10,000	17,040	172,104,000
08/07/2022	10,100	0.00 ■■	0.00	10,100	10,150	10,000	17,040	172,104,000
07/07/2022	10,100	0.00 ■■	0.00	10,100	10,100	10,050	10,970	110,797,000
06/07/2022	10,100	0.00 ■■	0.00	10,100	10,100	10,000	10,450	105,545,000
05/07/2022	10,100	-0.10 ▼	-0.99	10,200	10,200	10,000	11,850	119,685,000
04/07/2022	10,200	0.00 ■■	0.00	10,200	10,250	10,000	10,680	108,936,000
03/07/2022	10,200	0.10 ▲	0.98	10,100	10,250	10,100	17,710	180,642,000
01/07/2022	10,200	0.10 ▲	0.98	10,100	10,250	10,100	17,710	180,642,000
30/06/2022	10,100	-0.10 ▼	-0.99	10,200	10,250	10,000	22,600	228,260,000
29/06/2022	10,200	0.05 ▲	0.49	10,150	10,250	10,100	21,320	217,464,000
28/06/2022	10,150	-0.05 ▼	-0.49	10,200	10,250	10,000	17,210	174,681,500
27/06/2022	10,200	0.00 ■■	0.00	10,200	10,250	10,100	17,540	178,908,000
26/06/2022	10,200	0.00 ■■	0.00	10,200	10,300	10,050	4,820	49,164,000
24/06/2022	10,200	0.00 ■■	0.00	10,200	10,300	10,050	4,820	49,164,000
23/06/2022	10,200	0.00 ■■	0.00	10,200	10,400	9,790	10,570	107,814,000
22/06/2022	10,200	-0.15 ▼	-1.47	10,350	10,400	10,000	6,290	64,158,000
21/06/2022	10,350	-0.05 ▼	-0.48	10,400	10,400	10,000	16,630	172,120,500
20/06/2022	10,400	-0.05 ▼	-0.48	10,450	10,500	10,150	16,090	167,336,000
17/06/2022	10,450	-0.05 ▼	-0.48	10,500	10,450	10,100	28,790	300,855,500
16/06/2022	10,500	0.10 ▲	0.95	10,400	10,550	10,200	24,630	258,615,000
15/06/2022	10,400	0.00 ■■	0.00	10,400	10,500	10,200	29,380	305,552,000
14/06/2022	10,400	0.10 ▲	0.96	10,300	10,550	10,000	36,230	376,792,000
13/06/2022	10,300	-0.25 ▼	-2.43	10,550	10,600	10,300	40,430	416,429,000
12/06/2022	10,550	-0.05 ▼	-0.47	10,600	10,650	10,400	23,280	245,604,000
10/06/2022	10,550	-0.05 ▼	-0.47	10,600	10,650	10,400	23,280	245,604,000
09/06/2022	10,600	0.20 ▲	1.89	10,400	10,600	10,400	20,970	222,282,000
08/06/2022	10,400	0.00 ■■	0.00	10,400	10,550	10,350	30,390	316,056,000
07/06/2022	10,400	-0.05 ▼	-0.48	10,450	10,450	10,200	25,600	266,240,000
06/06/2022	10,450	-0.05 ▼	-0.48	10,500	10,600	10,300	35,050	366,272,500
05/06/2022	10,500	0.10 ▲	0.95	10,400	10,500	10,250	16,990	178,395,000
03/06/2022	10,500	0.10 ▲	0.95	10,400	10,500	10,250	16,990	178,395,000
02/06/2022	10,400	-0.05 ▼	-0.48	10,450	10,550	10,300	19,060	198,224,000
01/06/2022	10,450	0.00 ■■	0.00	10,450	10,550	10,350	17,960	187,682,000
31/05/2022	10,450	-0.05 ▼	-0.48	10,500	10,550	10,350	17,500	182,875,000
30/05/2022	10,500	0.50 ▲	4.76	10,000	10,550	10,200	27,020	283,710,000
29/05/2022	10,000	-0.50 ▼	-5.00	10,500	10,600	10,000	26,670	266,700,000
27/05/2022	10,000	-0.50 ▼	-5.00	10,500	10,600	10,000	26,670	266,700,000
26/05/2022	10,500	0.10 ▲	0.95	10,400	10,700	10,200	55,830	586,215,000
25/05/2022	10,400	0.15 ▲	1.44	10,250	10,500	10,100	23,700	246,480,000
24/05/2022	10,250	0.00 ■■	0.00	10,250	10,300	9,990	16,700	171,175,000
23/05/2022	10,250	-0.15 ▼	-1.46	10,400	10,550	10,100	44,500	456,125,000
22/05/2022	10,400	0.10 ▲	0.96	10,300	10,600	10,200	21,640	225,056,000
20/05/2022	10,400	0.10 ▲	0.96	10,300	10,600	10,200	21,640	225,056,000
19/05/2022	10,300	-0.40 ▼	-3.88	10,700	10,700	10,200	20,620	212,386,000
18/05/2022	10,700	0.00 ■■	0.00	10,700	10,800	10,550	16,780	179,546,000
17/05/2022	10,700	0.15 ▲	1.40	10,550	10,750	10,350	19,750	211,325,000
16/05/2022	10,550	0.05 ▲	0.47	10,500	10,650	10,450	24,410	257,525,500
13/05/2022	10,500	-0.25 ▼	-2.38	10,750	10,750	10,000	17,070	179,235,000
12/05/2022	10,750	-0.15 ▼	-1.40	10,900	10,900	10,450	24,320	261,440,000
11/05/2022	10,900	0.10 ▲	0.92	10,800	10,900	10,700	14,800	161,320,000
10/05/2022	10,800	0.00 ■■	0.00	10,800	10,900	10,400	25,650	277,020,000
09/05/2022	10,800	-0.20 ▼	-1.85	11,000	11,000	10,500	27,690	299,052,000
29/04/2022	10,900	0.35 ▲	3.21	10,550	10,900	10,550	14,800	161,320,000
28/04/2022	10,550	0.00 ■■	0.00	10,550	10,600	10,500	23,080	243,494,000
27/04/2022	10,550	0.00 ■■	0.00	10,550	10,650	10,400	26,740	282,107,000
26/04/2022	10,550	-0.30 ▼	-2.84	10,850	11,000	10,400	47,920	505,556,000
25/04/2022	10,850	0.30 ▲	2.76	10,550	11,000	10,200	42,530	461,450,500
23/04/2022	10,550	-0.40 ▼	-3.79	10,950	11,000	10,400	8,510	89,780,500
22/04/2022	10,550	-0.40 ▼	-3.79	10,950	11,000	10,400	8,510	89,780,500
21/04/2022	10,950	-0.35 ▼	-3.20	11,300	11,200	10,550	61,080	668,826,000
20/04/2022	11,300	0.00 ■■	0.00	11,300	11,300	10,750	46,600	526,580,000
19/04/2022	11,300	-0.10 ▼	-0.88	11,400	11,400	10,950	62,760	709,188,000
18/04/2022	11,400	-0.20 ▼	-1.75	11,600	11,650	10,800	50,680	577,752,000
16/04/2022	11,600	0.10 ▲	0.86	11,500	11,600	11,500	25,120	291,392,000
15/04/2022	11,600	0.10 ▲	0.86	11,500	11,600	11,500	25,120	291,392,000
14/04/2022	11,500	-0.30 ▼	-2.61	11,800	11,850	11,500	29,200	335,800,000
13/04/2022	11,800	0.00 ■■	0.00	11,800	11,800	11,400	42,520	501,736,000
12/04/2022	11,800	-0.10 ▼	-0.85	11,900	11,800	11,550	31,160	367,688,000
08/04/2022	11,900	-0.30 ▼	-2.52	12,200	12,150	11,650	42,050	500,395,000
07/04/2022	12,200	-0.10 ▼	-0.82	12,300	12,300	11,950	41,900	511,180,000
06/04/2022	12,300	0.00 ■■	0.00	12,300	12,450	11,900	39,980	491,754,000
05/04/2022	12,300	0.10 ▲	0.81	12,200	12,300	11,850	48,020	590,646,000
04/04/2022	12,200	-0.10 ▼	-0.82	12,300	12,450	12,050	51,820	632,204,000
01/04/2022	12,300	-0.20 ▼	-1.63	12,500	12,450	12,150	32,390	398,397,000
31/03/2022	12,500	-0.10 ▼	-0.80	12,600	12,550	12,200	46,370	579,625,000
30/03/2022	12,600	0.30 ▲	2.38	12,300	12,700	12,200	67,000	844,200,000
29/03/2022	12,300	-0.10 ▼	-0.81	12,400	12,500	12,150	46,390	570,597,000
28/03/2022	12,400	-0.05 ▼	-0.40	12,450	12,500	12,100	37,620	466,488,000
25/03/2022	12,450	0.05 ▲	0.40	12,400	12,500	12,300	40,400	502,980,000
24/03/2022	12,400	-0.10 ▼	-0.81	12,500	12,650	12,400	38,220	473,928,000
23/03/2022	12,500	-0.20 ▼	-1.60	12,700	12,800	12,500	33,220	415,250,000
22/03/2022	12,700	0.10 ▲	0.79	12,600	12,800	12,550	45,230	574,421,000
21/03/2022	12,600	-0.10 ▼	-0.79	12,700	12,800	12,600	44,980	566,748,000
18/03/2022	12,700	0.15 ▲	1.18	12,550	12,800	12,400	42,190	535,813,000
17/03/2022	12,550	0.20 ▲	1.59	12,350	12,600	12,350	48,990	614,824,500
16/03/2022	12,350	-0.15 ▼	-1.21	12,500	12,500	12,200	35,420	437,437,000
15/03/2022	12,500	-0.05 ▼	-0.40	12,550	12,500	11,950	52,740	659,250,000
14/03/2022	12,550	-0.15 ▼	-1.20	12,700	12,750	12,300	52,840	663,142,000
11/03/2022	12,700	0.00 ■■	0.00	12,700	12,850	12,600	44,960	570,992,000
10/03/2022	12,700	-0.20 ▼	-1.57	12,900	13,100	12,600	87,330	1,109,091,000
09/03/2022	12,900	-0.20 ▼	-1.55	13,100	13,300	12,600	37,060	478,074,000
08/03/2022	13,100	0.35 ▲	2.67	12,750	13,250	12,900	69,530	910,843,000
07/03/2022	12,750	0.80 ▲	6.27	11,950	12,750	11,800	106,840	1,362,210,000
06/03/2022	11,950	0.05 ▲	0.42	11,900	12,000	11,750	35,160	420,162,000
04/03/2022	11,950	0.05 ▲	0.42	11,900	12,000	11,750	35,160	420,162,000
03/03/2022	11,900	0.00 ■■	0.00	11,900	11,900	11,600	43,780	520,982,000
02/03/2022	11,900	0.00 ■■	0.00	11,900	11,900	11,550	37,350	444,465,000
01/03/2022	11,900	0.00 ■■	0.00	11,900	11,900	11,650	33,500	398,650,000
28/02/2022	11,900	0.05 ▲	0.42	11,850	12,000	11,650	25,260	300,594,000
27/02/2022	11,850	0.00 ■■	0.00	11,850	11,850	11,600	30,510	361,543,500
25/02/2022	11,850	0.00 ■■	0.00	11,850	11,850	11,600	30,510	361,543,500
24/02/2022	11,850	-0.05 ▼	-0.42	11,900	11,900	11,550	43,960	520,926,000
23/02/2022	11,900	-0.10 ▼	-0.84	12,000	12,000	11,800	33,720	401,268,000
22/02/2022	12,000	-0.05 ▼	-0.42	12,050	12,050	11,800	28,980	347,760,000
21/02/2022	12,050	0.05 ▲	0.41	12,000	12,050	11,800	59,810	720,710,500
20/02/2022	12,000	0.00 ■■	0.00	12,000	12,000	11,750	60,580	726,960,000
18/02/2022	12,000	0.00 ■■	0.00	12,000	12,000	11,750	60,580	726,960,000
17/02/2022	12,000	0.00 ■■	0.00	12,000	12,000	11,800	30,220	362,640,000
16/02/2022	12,000	0.00 ■■	0.00	12,000	12,100	11,700	24,300	291,600,000
15/02/2022	12,000	0.15 ▲	1.25	11,850	12,000	11,700	43,010	516,120,000
14/02/2022	11,850	-0.05 ▼	-0.42	11,900	11,950	11,500	34,440	408,114,000
11/02/2022	11,900	-0.10 ▼	-0.84	12,000	12,000	11,800	24,190	287,861,000
10/02/2022	12,000	0.10 ▲	0.83	11,900	12,100	11,800	24,560	294,720,000
09/02/2022	11,900	0.40 ▲	3.36	11,500	11,900	11,450	34,540	411,026,000
08/02/2022	11,500	0.10 ▲	0.87	11,400	11,500	11,200	25,890	297,735,000
07/02/2022	11,400	0.50 ▲	4.39	10,900	11,400	10,950	40,050	456,570,000
01/02/2022	10,900	-0.50 ▼	-4.59	11,400	11,400	10,800	62,370	679,833,000
31/01/2022	10,900	-0.50 ▼	-4.59	11,400	11,400	10,800	62,370	679,833,000
28/01/2022	10,900	-0.50 ▼	-4.59	11,400	11,400	10,800	62,370	679,833,000
27/01/2022	11,400	0.10 ▲	0.88	11,300	11,400	10,850	46,780	533,292,000
26/01/2022	11,300	-0.10 ▼	-0.88	11,400	11,350	10,800	26,780	302,614,000
25/01/2022	11,400	0.20 ▲	1.75	11,200	11,400	10,650	27,210	310,194,000
24/01/2022	11,200	-0.50 ▼	-4.46	11,700	11,700	10,950	44,830	502,096,000
21/01/2022	11,700	0.30 ▲	2.56	11,400	11,700	11,000	34,110	399,087,000
20/01/2022	11,100	0.00 ■■	0.00	11,100	11,400	10,950	24,720	274,392,000
19/01/2022	10,750	-0.20 ▼	-1.86	10,950	10,950	10,300	26,910	289,282,500
18/01/2022	10,900	-0.35 ▼	-3.21	11,250	11,100	10,550	22,040	240,236,000
17/01/2022	10,850	-0.45 ▼	-4.15	11,300	11,300	10,800	12,490	135,516,500
16/01/2022	11,300	0.00 ■■	0.00	11,300	11,400	10,900	24,620	278,206,000
14/01/2022	11,300	0.00 ■■	0.00	11,300	11,400	10,900	24,620	278,206,000
13/01/2022	11,300	-0.05 ▼	-0.44	11,350	11,350	10,850	28,630	323,519,000
12/01/2022	11,350	-0.15 ▼	-1.32	11,500	11,450	10,900	25,410	288,403,500
11/01/2022	11,500	0.15 ▲	1.30	11,350	11,500	11,150	23,160	266,340,000
10/01/2022	11,350	-0.15 ▼	-1.32	11,500	11,500	11,000	15,610	177,173,500
09/01/2022	11,500	-0.10 ▼	-0.87	11,600	11,700	11,350	21,810	250,815,000
07/01/2022	11,500	-0.10 ▼	-0.87	11,600	11,700	11,350	21,810	250,815,000
06/01/2022	11,600	-0.10 ▼	-0.86	11,700	11,900	11,400	26,630	308,908,000
05/01/2022	11,700	0.00 ■■	0.00	11,700	12,000	11,600	27,610	323,037,000
04/01/2022	11,700	-0.30 ▼	-2.56	12,000	12,000	11,500	12,210	142,857,000
03/01/2022	12,700	-0.15 ▼	-1.18	12,850	13,000	12,500	22,490	285,623,000
31/12/2021	12,000	0.30 ▲	2.50	11,700	12,000	11,300	33,870	406,440,000
30/12/2021	11,700	0.20 ▲	1.71	11,500	11,700	11,200	22,660	265,122,000
29/12/2021	11,500	-0.50 ▼	-4.35	12,000	11,900	11,450	34,180	393,070,000
23/12/2021	12,400	-0.20 ▼	-1.61	12,400	12,500	12,000	33,390	414,036,000
22/12/2021	12,400	-0.20 ▼	-1.61	12,400	12,500	12,000	33,390	414,036,000
21/12/2021	12,400	-0.10 ▼	-0.81	12,500	12,600	12,200	46,320	574,368,000
20/12/2021	12,500	-0.15 ▼	-1.20	12,500	12,600	12,000	37,680	471,000,000
17/12/2021	12,500	-0.20 ▼	-1.60	12,700	12,800	12,350	29,130	364,125,000
16/12/2021	12,700	-0.10 ▼	-0.79	12,800	12,800	12,400	29,960	380,492,000
15/12/2021	12,800	0.20 ▲	1.56	12,600	12,800	12,200	39,090	500,352,000
14/12/2021	12,600	-0.20 ▼	-1.59	12,800	12,900	12,500	27,680	348,768,000
13/12/2021	12,800	-0.20 ▼	-1.56	13,000	13,000	12,500	37,830	484,224,000
12/12/2021	13,000	0.50 ▲	3.85	12,500	13,250	12,500	30,830	400,790,000
10/12/2021	13,000	0.50 ▲	3.85	12,500	13,250	12,500	30,830	400,790,000
09/12/2021	12,500	0.25 ▲	2.00	12,250	12,500	12,000	21,910	273,875,000
08/12/2021	12,250	0.05 ▲	0.41	12,200	12,350	12,000	22,220	272,195,000
07/12/2021	12,200	0.10 ▲	0.82	12,100	12,400	11,900	25,000	305,000,000
06/12/2021	12,100	-0.60 ▼	-4.96	12,700	12,800	12,000	25,940	313,874,000
04/12/2021	12,700	-0.15 ▼	-1.18	12,850	13,000	12,500	22,490	285,623,000
03/12/2021	12,700	-0.15 ▼	-1.18	12,850	13,000	12,500	22,490	285,623,000
02/12/2021	12,850	0.05 ▲	0.39	12,800	12,950	12,700	17,720	227,702,000
01/12/2021	12,800	0.05 ▲	0.39	12,750	13,000	12,600	26,240	335,872,000
30/11/2021	12,750	0.05 ▲	0.39	12,750	13,000	12,650	24,320	310,080,000
29/11/2021	12,750	-0.45 ▼	-3.53	13,200	13,050	12,650	24,250	309,187,500
28/11/2021	13,200	0.10 ▲	0.76	13,100	13,400	12,800	48,850	644,820,000
26/11/2021	13,200	0.10 ▲	0.76	13,100	13,400	12,800	48,850	644,820,000
25/11/2021	13,100	0.40 ▲	3.05	12,700	13,350	12,250	55,530	727,443,000
24/11/2021	12,700	-0.05 ▼	-0.39	12,700	13,000	12,300	42,460	539,242,000
23/11/2021	12,700	-0.30 ▼	-2.36	13,000	13,000	12,600	30,350	385,445,000
22/11/2021	13,000	-0.30 ▼	-2.31	13,300	13,200	12,900	26,830	348,790,000
19/11/2021	13,300	-0.15 ▼	-1.13	13,450	13,450	13,250	19,350	257,355,000
18/11/2021	13,450	-0.20 ▼	-1.49	13,650	13,650	13,300	26,890	361,670,500
17/11/2021	13,650	-0.05 ▼	-0.37	13,700	13,900	13,500	30,340	414,141,000
16/11/2021	13,700	-0.15 ▼	-1.09	13,850	13,850	13,500	30,930	423,741,000
15/11/2021	13,850	0.05 ▲	0.36	13,800	14,100	13,750	33,870	469,099,500
14/11/2021	12,850	-0.65 ▼	-5.06	13,500	13,900	13,500	1,420	18,247,000
12/11/2021	13,800	0.30 ▲	2.17	13,500	13,900	13,500	28,970	399,786,000
11/11/2021	13,500	-0.10 ▼	-0.74	13,500	13,700	13,400	48,620	656,370,000
10/11/2021	13,500	-0.20 ▼	-1.48	13,700	13,800	13,400	59,930	809,055,000
09/11/2021	13,700	0.10 ▲	0.73	13,600	13,750	13,500	39,720	544,164,000
08/11/2021	13,600	-0.10 ▼	-0.74	13,700	13,950	13,500	34,420	468,112,000
07/11/2021	13,700	0.10 ▲	0.73	13,600	13,800	13,350	24,050	329,485,000
05/11/2021	13,700	0.10 ▲	0.73	13,600	13,800	13,350	24,050	329,485,000
04/11/2021	13,400	-0.50 ▼	-3.73	13,900	14,000	13,400	24,580	329,372,000
03/11/2021	13,400	-0.50 ▼	-3.73	13,900	14,000	13,400	24,580	329,372,000
02/11/2021	13,900	0.15 ▲	1.08	13,750	14,000	13,000	49,400	686,660,000
01/11/2021	13,750	-0.20 ▼	-1.45	13,950	13,950	13,600	27,920	383,900,000
31/10/2021	13,950	-0.15 ▼	-1.08	14,100	14,200	13,750	25,400	354,330,000
29/10/2021	13,950	-0.15 ▼	-1.08	14,100	14,200	13,750	25,400	354,330,000
28/10/2021	14,100	0.05 ▲	0.35	14,100	14,150	13,900	63,660	897,606,000
27/10/2021	14,100	0.15 ▲	1.06	13,950	14,100	13,500	35,290	497,589,000
26/10/2021	13,950	-0.30 ▼	-2.15	14,250	14,200	13,400	49,250	687,037,500
25/10/2021	14,250	0.20 ▲	1.40	14,050	14,600	14,050	31,170	444,172,500
23/10/2021	14,050	0.65 ▲	4.63	13,400	14,100	13,700	62,840	882,902,000
22/10/2021	14,050	0.65 ▲	4.63	13,400	14,100	13,700	62,840	882,902,000
21/10/2021	13,400	0.85 ▲	6.34	12,550	13,400	12,600	84,830	1,136,722,000
20/10/2021	12,550	-0.05 ▼	-0.40	12,550	12,700	12,450	25,290	317,389,500
19/10/2021	12,550	-0.15 ▼	-1.20	12,700	12,800	12,400	23,750	298,062,500
18/10/2021	12,700	-0.10 ▼	-0.79	12,800	12,950	12,450	24,790	314,833,000
16/10/2021	12,800	0.05 ▲	0.39	12,750	12,900	12,300	29,640	379,392,000
15/10/2021	12,800	0.05 ▲	0.39	12,750	12,900	12,300	29,640	379,392,000
14/10/2021	12,750	-0.25 ▼	-1.96	13,000	13,000	12,700	22,040	281,010,000
13/10/2021	13,000	0.05 ▲	0.38	12,950	13,050	12,800	22,230	288,990,000
12/10/2021	12,950	-0.10 ▼	-0.77	13,050	13,150	12,500	24,820	321,419,000
11/10/2021	13,050	-0.15 ▼	-1.15	13,200	13,300	12,800	25,120	327,816,000
08/10/2021	13,200	-0.20 ▼	-1.52	13,400	13,450	12,950	26,200	345,840,000
07/10/2021	13,400	0.30 ▲	2.24	13,100	13,600	13,000	47,220	632,748,000
06/10/2021	13,100	-0.05 ▼	-0.38	13,100	13,500	12,700	65,910	863,421,000
05/10/2021	13,100	0.60 ▲	4.58	12,500	13,100	12,500	37,750	494,525,000
04/10/2021	12,500	-0.20 ▼	-1.60	12,700	12,800	12,300	23,870	298,375,000
01/10/2021	12,700	-0.35 ▼	-2.76	13,050	13,150	12,700	36,990	469,773,000
30/09/2021	13,050	0.30 ▲	2.30	12,750	13,100	12,800	24,400	318,420,000
29/09/2021	12,750	0.35 ▲	2.75	12,400	12,750	12,350	60,440	770,610,000
28/09/2021	12,400	0.30 ▲	2.42	12,100	12,400	11,700	37,300	462,520,000
27/09/2021	12,100	-0.40 ▼	-3.31	12,500	12,600	11,900	58,500	707,850,000
25/09/2021	12,500	-0.50 ▼	-4.00	13,000	13,200	12,500	22,970	287,125,000
24/09/2021	12,500	-0.50 ▼	-4.00	13,000	13,200	12,500	22,970	287,125,000
23/09/2021	13,000	-0.10 ▼	-0.77	13,100	13,550	12,800	30,590	397,670,000
22/09/2021	13,100	-0.20 ▼	-1.53	13,300	13,450	12,800	30,850	404,135,000
21/09/2021	13,300	0.40 ▲	3.01	12,900	13,300	12,200	51,160	680,428,000
20/09/2021	12,900	-0.45 ▼	-3.49	13,350	14,000	12,900	46,880	604,752,000
17/09/2021	13,350	0.80 ▲	5.99	12,550	13,400	12,600	90,720	1,211,112,000
16/09/2021	12,550	0.80 ▲	6.37	11,750	12,550	11,800	82,610	1,036,755,500
15/09/2021	11,750	0.05 ▲	0.43	11,700	11,850	11,550	62,290	731,907,500
14/09/2021	11,700	-0.15 ▼	-1.28	11,850	11,950	11,550	23,950	280,215,000
13/09/2021	11,850	0.10 ▲	0.84	11,750	11,950	11,750	89,440	1,059,864,000
11/09/2021	11,750	0.15 ▲	1.28	11,600	11,900	11,600	41,070	482,572,500
10/09/2021	11,750	0.15 ▲	1.28	11,600	11,900	11,600	41,070	482,572,500
09/09/2021	11,600	-0.05 ▼	-0.43	11,650	11,800	11,450	25,440	295,104,000
08/09/2021	11,650	0.35 ▲	3.00	11,300	11,700	11,350	75,650	881,322,500
07/09/2021	11,300	-0.25 ▼	-2.21	11,550	11,550	11,300	33,000	372,900,000
06/09/2021	11,550	-0.05 ▼	-0.43	11,600	11,800	11,500	42,390	489,604,500
05/09/2021	11,450	-0.25 ▼	-2.18	11,700	11,900	11,050	46,260	529,677,000
03/09/2021	11,400	-0.30 ▼	-2.63	11,700	11,900	11,050	41,020	467,628,000
01/09/2021	11,600	0.20 ▲	1.72	11,400	11,700	11,400	63,810	740,196,000
31/08/2021	11,400	-0.10 ▼	-0.88	11,500	11,500	11,100	38,240	435,936,000
30/08/2021	11,500	-0.15 ▼	-1.30	11,500	11,600	11,200	28,170	323,955,000
27/08/2021	11,500	0.05 ▲	0.43	11,500	11,650	11,450	36,740	422,510,000
26/08/2021	11,500	0.10 ▲	0.87	11,400	11,650	11,350	54,550	627,325,000
25/08/2021	11,400	0.30 ▲	2.63	11,100	11,650	11,200	85,600	975,840,000
24/08/2021	11,100	0.10 ▲	0.90	11,000	11,300	10,950	44,350	492,285,000
23/08/2021	11,000	0.25 ▲	2.27	10,750	11,000	10,700	22,050	242,550,000
20/08/2021	10,750	-0.25 ▼	-2.33	11,000	11,050	10,750	21,770	234,027,500
19/08/2021	11,000	-0.20 ▼	-1.82	11,200	11,200	10,950	21,750	239,250,000
18/08/2021	11,200	0.05 ▲	0.45	11,200	11,300	11,100	20,070	224,784,000
17/08/2021	11,200	-0.10 ▼	-0.89	11,300	11,400	11,100	56,430	632,016,000
16/08/2021	11,300	0.15 ▲	1.33	11,150	11,500	11,150	22,900	258,770,000
13/08/2021	11,150	0.15 ▲	1.35	11,000	11,150	10,950	21,250	236,937,500
12/08/2021	11,000	0.20 ▲	1.82	10,800	11,000	10,800	25,350	278,850,000
11/08/2021	10,800	-0.20 ▼	-1.85	11,000	11,050	10,800	46,760	505,008,000
10/08/2021	11,000	-0.05 ▼	-0.45	11,050	11,100	10,700	50,440	554,840,000
09/08/2021	11,050	-0.30 ▼	-2.71	11,350	11,400	11,050	25,160	278,018,000
06/08/2021	11,350	-0.10 ▼	-0.88	11,450	11,600	11,350	38,470	436,634,500
05/08/2021	11,450	-0.15 ▼	-1.31	11,600	11,850	11,450	46,260	529,677,000
04/08/2021	11,600	0.20 ▲	1.72	11,400	12,000	11,050	44,760	519,216,000
03/08/2021	11,400	-0.30 ▼	-2.63	11,700	11,900	11,050	41,020	467,628,000
02/08/2021	11,700	-0.10 ▼	-0.85	11,800	11,900	11,650	72,250	845,325,000
30/07/2021	11,800	-0.05 ▼	-0.42	11,850	12,000	11,800	25,600	302,080,000
29/07/2021	11,850	0.25 ▲	2.11	11,600	12,000	11,600	29,330	347,560,500
28/07/2021	11,600	0.05 ▲	0.43	11,550	11,700	11,350	61,750	716,300,000
27/07/2021	11,550	-0.15 ▼	-1.30	11,700	11,700	11,150	30,410	351,235,500
26/07/2021	11,700	0.10 ▲	0.85	11,600	11,750	11,300	59,680	698,256,000
23/07/2021	11,600	0.10 ▲	0.86	11,500	11,700	11,250	25,630	297,308,000
21/07/2021	11,100	0.05 ▲	0.45	11,100	0	0	38,870	431,457,000
20/07/2021	11,100	0.05 ▲	0.45	11,050	11,200	10,800	46,950	521,145,000
19/07/2021	11,050	-0.05 ▼	-0.45	11,100	11,050	10,850	46,490	513,714,500
17/07/2021	11,100	0.05 ▲	0.45	11,100	11,250	11,000	47,160	523,476,000
16/07/2021	11,100	0.05 ▲	0.45	11,100	11,250	11,000	47,160	523,476,000
15/07/2021	11,100	0.20 ▲	1.80	10,900	11,300	10,800	52,100	578,310,000
14/07/2021	10,900	0.05 ▲	0.46	10,850	11,050	10,700	49,170	535,953,000
13/07/2021	10,850	0.65 ▲	5.99	10,200	10,900	10,200	91,300	990,605,000
12/07/2021	10,200	-0.25 ▼	-2.45	10,450	10,450	9,990	21,830	222,666,000
09/07/2021	10,450	-0.15 ▼	-1.44	10,600	10,600	10,250	66,150	691,267,500
08/07/2021	10,600	-0.10 ▼	-0.94	10,700	10,750	10,550	18,530	196,418,000
07/07/2021	10,700	0.10 ▲	0.93	10,700	10,950	10,600	66,540	711,978,000
06/07/2021	10,700	0.05 ▲	0.47	10,650	10,800	10,650	26,900	287,830,000
05/07/2021	10,650	0.15 ▲	1.41	10,500	10,700	10,550	63,060	671,589,000
02/07/2021	10,500	-0.10 ▼	-0.95	10,600	10,850	10,500	23,830	250,215,000
01/07/2021	10,600	0.20 ▲	1.89	10,400	10,600	10,350	27,510	291,606,000
30/06/2021	10,400	0.10 ▲	0.96	10,300	10,450	10,300	16,010	166,504,000
29/06/2021	10,300	-0.20 ▼	-1.94	10,500	10,500	10,300	15,200	156,560,000
28/06/2021	10,500	0.05 ▲	0.48	10,450	10,800	10,350	62,260	653,730,000
25/06/2021	10,450	-0.05 ▼	-0.48	10,450	10,550	10,400	20,580	215,061,000
24/06/2021	10,450	-0.15 ▼	-1.44	10,600	10,750	10,450	21,880	228,646,000
23/06/2021	10,600	0.05 ▲	0.47	10,600	10,700	10,550	78,620	833,372,000
22/06/2021	10,600	0.05 ▲	0.47	10,550	10,700	10,450	59,310	628,686,000
21/06/2021	10,550	-0.05 ▼	-0.47	10,400	10,600	10,400	82,280	868,054,000
20/06/2021	10,400	-0.20 ▼	-1.92	10,600	10,650	10,350	36,760	382,304,000
18/06/2021	10,400	-0.20 ▼	-1.92	10,600	10,650	10,350	36,760	382,304,000
17/06/2021	10,600	-0.05 ▼	-0.47	10,650	10,650	10,500	27,190	288,214,000
16/06/2021	10,650	0.05 ▲	0.47	10,600	10,700	10,500	26,630	283,609,500
15/06/2021	10,550	0.05 ▲	0.47	10,500	10,650	10,400	10,200	107,610,000
14/06/2021	10,500	0.30 ▲	2.86	10,200	10,550	10,100	26,810	281,505,000
12/06/2021	10,200	0.05 ▲	0.49	10,150	10,300	10,150	30,000	306,000,000
11/06/2021	10,200	0.05 ▲	0.49	10,150	10,300	10,150	30,000	306,000,000
10/06/2021	10,150	0.05 ▲	0.49	10,100	10,250	9,990	67,190	681,978,500
09/06/2021	10,100	0.10 ▲	0.99	10,000	10,100	9,990	43,400	438,340,000
08/06/2021	10,000	-0.10 ▼	-1.00	10,100	10,150	10,000	17,660	176,600,000
07/06/2021	10,100	0.05 ▲	0.50	10,100	10,200	10,050	27,680	279,568,000
04/06/2021	10,100	-0.05 ▼	-0.50	10,150	10,150	10,050	37,580	379,558,000
03/06/2021	10,150	0.05 ▲	0.49	10,100	10,150	10,100	20,540	208,481,000
02/06/2021	10,100	0.05 ▲	0.50	10,050	10,100	10,000	14,420	145,642,000
01/06/2021	10,050	0.05 ▲	0.50	10,050	10,100	10,000	12,220	122,811,000
31/05/2021	10,050	0.08 ▲	0.80	9,970	10,100	9,970	10,750	108,037,500
28/05/2021	9,970	0.04 ▲	0.40	9,930	9,980	9,920	57,440	572,676,800
27/05/2021	9,930	-0.02 ▼	-0.20	9,950	9,960	9,930	8,740	86,788,200
26/05/2021	9,950	-0.01 ▼	-0.10	9,950	9,970	9,930	23,810	236,909,500
25/05/2021	9,950	-0.01 ▼	-0.10	9,960	9,990	9,920	48,060	478,197,000
24/05/2021	9,960	-0.29 ▼	-2.91	10,250	10,300	9,960	29,240	291,230,400
23/05/2021	10,250	-0.05 ▼	-0.49	10,250	10,350	10,200	17,450	178,862,500
21/05/2021	10,250	-0.05 ▼	-0.49	10,250	10,350	10,200	17,450	178,862,500
20/05/2021	10,250	-0.10 ▼	-0.98	10,350	10,400	10,200	35,440	363,260,000
19/05/2021	10,350	0.05 ▲	0.48	10,300	10,400	10,250	18,070	187,024,500
18/05/2021	10,300	0.10 ▲	0.97	10,200	10,350	10,200	54,180	558,054,000
17/05/2021	10,200	0.10 ▲	0.98	10,100	10,250	10,100	18,760	191,352,000
16/05/2021	10,100	0.10 ▲	0.99	10,000	10,150	10,000	30,390	306,939,000
14/05/2021	10,100	0.10 ▲	0.99	10,000	10,150	10,000	30,390	306,939,000
13/05/2021	10,000	0.07 ▲	0.70	9,930	10,050	9,930	20,700	207,000,000
12/05/2021	9,930	-0.02 ▼	-0.20	9,950	9,970	9,930	32,940	327,094,200
11/05/2021	9,950	-0.05 ▼	-0.50	10,000	10,100	9,950	22,220	221,089,000
10/05/2021	10,000	-0.01 ▼	-0.10	10,000	10,150	9,990	20,290	202,900,000
08/05/2021	10,000	-0.20 ▼	-2.00	10,200	10,200	9,940	35,910	359,100,000
07/05/2021	10,000	-0.20 ▼	-2.00	10,200	10,200	9,940	35,910	359,100,000
06/05/2021	10,200	-0.15 ▼	-1.47	10,350	10,450	10,100	35,480	361,896,000
05/05/2021	10,350	-0.20 ▼	-1.93	10,550	10,600	10,250	30,900	319,815,000
04/05/2021	10,550	-0.05 ▼	-0.47	10,600	10,650	10,350	52,610	555,035,500
03/05/2021	11,000	0.70 ▲	6.36	10,300	11,000	9,580	340	3,740,000
30/04/2021	10,600	0.15 ▲	1.42	10,450	10,800	10,450	101,050	1,071,130,000
29/04/2021	10,600	0.15 ▲	1.42	10,450	10,800	10,450	101,050	1,071,130,000
28/04/2021	10,450	0.15 ▲	1.44	10,300	10,450	10,300	47,260	493,867,000
27/04/2021	10,300	-0.05 ▼	-0.49	10,300	10,400	10,200	73,730	759,419,000
26/04/2021	10,300	-0.05 ▼	-0.49	10,300	10,450	10,200	26,990	277,997,000
23/04/2021	10,300	-0.15 ▼	-1.46	10,450	10,500	10,200	208,790	2,150,537,000
22/04/2021	10,450	-0.15 ▼	-1.44	10,450	10,600	10,300	24,210	252,994,500
21/04/2021	10,450	0.05 ▲	0.48	10,450	10,650	10,400	72,110	753,549,500
20/04/2021	10,450	0.05 ▲	0.48	10,450	10,650	10,400	72,110	753,549,500
19/04/2021	10,450	0.10 ▲	0.96	10,350	10,550	10,300	50,670	529,501,500
16/04/2021	10,350	0.25 ▲	2.42	10,100	10,500	10,100	74,300	769,005,000
15/04/2021	10,100	0.05 ▲	0.50	10,050	10,150	9,970	33,970	343,097,000
14/04/2021	10,050	-0.05 ▼	-0.50	10,050	10,100	9,990	17,390	174,769,500
13/04/2021	10,050	-0.15 ▼	-1.49	10,200	10,200	9,980	78,070	784,603,500
12/04/2021	10,200	0.00 ■■	0.00	10,200	10,300	9,490	23,080	235,416,000
09/04/2021	10,200	0.05 ▲	0.49	10,150	10,300	10,100	40,090	408,918,000
08/04/2021	10,150	0.05 ▲	0.49	10,100	10,200	10,100	12,140	123,221,000
07/04/2021	10,100	0.10 ▲	0.99	10,000	10,150	9,950	40,540	409,454,000
06/04/2021	10,000	-0.15 ▼	-1.50	10,150	10,200	9,990	16,080	160,800,000
05/04/2021	10,150	0.05 ▲	0.49	10,100	10,250	10,000	43,420	440,713,000
02/04/2021	10,100	-0.20 ▼	-1.98	10,300	10,350	10,100	10,370	104,737,000
01/04/2021	10,300	0.10 ▲	0.97	10,200	10,350	10,200	23,950	246,685,000
31/03/2021	10,200	-0.20 ▼	-1.96	10,400	10,450	10,050	71,100	725,220,000
30/03/2021	10,400	0.25 ▲	2.40	10,150	10,850	10,150	34,000	353,600,000
29/03/2021	10,150	0.15 ▲	1.48	10,000	10,250	9,980	67,550	685,632,500
26/03/2021	10,000	0.05 ▲	0.50	10,000	10,050	9,970	21,220	212,200,000
25/03/2021	10,000	0.05 ▲	0.50	10,000	10,100	9,980	24,840	248,400,000
24/03/2021	10,000	0.02 ▲	0.20	9,980	10,100	9,980	14,250	142,500,000
23/03/2021	9,980	0.02 ▲	0.20	9,960	9,980	9,930	19,840	198,003,200
22/03/2021	9,960	-0.14 ▼	-1.41	10,100	10,150	9,960	25,790	256,868,400
19/03/2021	10,100	-0.10 ▼	-0.99	10,200	10,250	10,000	19,980	201,798,000
18/03/2021	10,200	0.05 ▲	0.49	10,150	10,300	10,100	53,020	540,804,000
17/03/2021	10,150	-0.10 ▼	-0.99	10,250	10,250	10,000	21,290	216,093,500
16/03/2021	10,250	0.05 ▲	0.49	10,200	10,350	10,100	21,250	217,812,500
15/03/2021	10,200	0.05 ▲	0.49	10,150	10,350	10,100	53,510	545,802,000
12/03/2021	10,150	-0.05 ▼	-0.49	10,200	10,350	10,150	18,730	190,109,500
11/03/2021	10,200	0.05 ▲	0.49	10,150	10,300	10,150	24,450	249,390,000
10/03/2021	10,150	-0.25 ▼	-2.46	10,400	10,450	10,100	21,900	222,285,000
09/03/2021	10,400	0.20 ▲	1.92	10,200	10,400	10,000	21,050	218,920,000
08/03/2021	10,200	0.24 ▲	2.35	9,960	10,250	9,890	24,270	247,554,000
05/03/2021	9,960	-0.01 ▼	-0.10	9,970	9,990	9,910	30,520	303,979,200
04/03/2021	9,970	-0.28 ▼	-2.81	10,250	10,350	9,970	12,240	122,032,800
03/03/2021	10,250	0.05 ▲	0.49	10,200	10,550	10,200	27,470	281,567,500
02/03/2021	10,200	0.10 ▲	0.98	10,100	10,200	10,100	19,760	201,552,000
01/03/2021	10,100	0.10 ▲	0.99	10,000	10,250	9,990	39,080	394,708,000
26/02/2021	10,000	0.02 ▲	0.20	9,980	10,000	9,950	14,980	149,800,000
25/02/2021	9,980	0.03 ▲	0.30	9,950	9,990	9,890	26,460	264,070,800
24/02/2021	9,950	0.01 ▲	0.10	9,950	9,960	9,890	19,950	198,502,500
23/02/2021	9,950	-0.02 ▼	-0.20	9,970	9,990	9,890	37,650	374,617,500
22/02/2021	9,970	-0.02 ▼	-0.20	9,990	10,200	9,910	25,080	250,047,600
19/02/2021	9,990	-0.01 ▼	-0.10	9,990	10,050	9,970	17,700	176,823,000
18/02/2021	9,990	0.00 ■■	0.00	9,990	10,300	9,970	24,040	240,159,600
17/02/2021	9,990	-0.01 ▼	-0.10	9,990	10,250	9,880	39,900	398,601,000
10/02/2021	9,990	-0.01 ▼	-0.10	10,000	10,150	9,980	22,510	224,874,900
09/02/2021	9,990	-0.01 ▼	-0.10	10,000	10,150	9,980	22,510	224,874,900
08/02/2021	10,000	0.05 ▲	0.50	10,000	10,300	9,950	47,040	470,400,000
05/02/2021	10,000	0.07 ▲	0.70	9,930	10,150	9,910	30,220	302,200,000
05/01/2021	9,550	-0.07 ▼	-0.73	9,620	9,650	9,550	10,080	96,264,000
04/01/2021	9,620	0.16 ▲	1.66	9,460	9,670	9,480	36,390	350,071,800
01/01/2021	9,460	-0.13 ▼	-1.37	9,590	9,620	9,450	233,420	2,208,153,200
31/12/2020	9,460	-0.13 ▼	-1.37	9,590	9,620	9,450	233,420	2,208,153,200
30/12/2020	9,590	-0.17 ▼	-1.77	9,760	9,790	9,590	436,110	4,182,294,900
29/12/2020	9,760	0.00 ■■	0.00	9,740	9,800	9,740	39,192	382,513,920
28/12/2020	9,740	0.00 ■■	0.00	9,730	9,770	9,700	61,458	598,600,920
27/12/2020	9,730	0.00 ■■	0.00	9,690	9,870	9,690	47,279	460,024,670
25/12/2020	9,730	0.00 ■■	0.00	9,690	9,870	9,690	47,279	460,024,670
24/12/2020	9,690	0.10 ▲	1.03	9,630	9,730	9,620	23,728	229,924,320
23/12/2020	9,630	0.00 ■■	0.00	9,590	9,640	9,560	19,028	183,239,640
22/12/2020	9,590	-0.10 ▼	-1.04	9,730	9,730	9,590	63,282	606,874,380
21/12/2020	9,730	0.00 ■■	0.00	9,760	9,750	9,720	66,776	649,730,480
20/12/2020	9,760	0.00 ■■	0.00	9,760	9,800	9,700	49,872	486,750,720
18/12/2020	9,760	0.00 ■■	0.00	9,760	9,800	9,700	49,872	486,750,720
17/12/2020	9,760	0.10 ▲	1.02	9,700	9,800	9,660	23,317	227,573,920
16/12/2020	9,700	0.10 ▲	1.03	9,560	10,000	9,560	62,902	610,149,400
15/12/2020	9,560	0.00 ■■	0.00	9,550	9,610	9,500	34,565	330,441,400
14/12/2020	9,550	0.00 ■■	0.00	9,550	9,570	9,510	100,639	961,102,450
13/12/2020	9,550	-0.10 ▼	-1.05	9,660	9,680	9,500	35,007	334,316,850
11/12/2020	9,550	-0.10 ▼	-1.05	9,660	9,680	9,500	35,007	334,316,850
10/12/2020	9,660	-0.10 ▼	-1.04	9,720	9,720	9,660	28,646	276,720,360
09/12/2020	9,720	0.10 ▲	1.03	9,640	9,740	9,600	33,448	325,114,560
08/12/2020	9,640	0.00 ■■	0.00	9,690	9,790	9,640	33,311	321,118,040
07/12/2020	9,690	0.40 ▲	4.13	9,280	9,690	9,260	55,692	539,655,480
04/12/2020	9,310	0.01 ▲	0.11	9,300	9,320	9,280	114,070	1,061,991,700
03/12/2020	9,300	0.00 ■■	0.00	9,330	9,350	9,300	43,766	407,023,800
02/12/2020	9,330	0.00 ■■	0.00	9,350	9,430	9,320	78,869	735,847,770
01/12/2020	9,350	0.10 ▲	1.07	9,290	9,370	9,250	34,757	324,977,950
30/11/2020	9,290	0.49 ▲	5.27	8,800	9,300	8,970	416,620	3,870,399,800
27/11/2020	8,800	0.53 ▲	6.02	8,270	8,820	8,270	583,420	5,134,096,000
26/11/2020	8,270	-0.03 ▼	-0.36	8,300	8,310	8,270	133,310	1,102,473,700
25/11/2020	8,300	0.05 ▲	0.60	8,250	8,300	8,250	382,400	3,173,920,000
24/11/2020	8,250	-0.06 ▼	-0.73	8,310	8,340	8,250	340,770	2,811,352,500
23/11/2020	8,310	0.05 ▲	0.60	8,260	8,340	8,300	126,810	1,053,791,100
20/11/2020	8,260	0.10 ▲	1.21	8,140	8,260	8,160	27,937	230,759,620
19/11/2020	8,140	-0.10 ▼	-1.23	8,200	8,220	8,140	52,592	428,098,880
18/11/2020	8,200	0.04 ▲	0.49	8,160	8,210	8,150	480,940	3,943,708,000
17/11/2020	8,160	0.00 ■■	0.00	8,190	8,210	8,160	55,184	450,301,440
16/11/2020	8,190	0.00 ■■	0.00	8,150	8,200	8,140	52,124	426,895,560
13/11/2020	8,150	0.00 ■■	0.00	8,120	8,150	8,100	27,718	225,901,700
12/11/2020	8,120	0.10 ▲	1.23	8,060	8,120	7,950	52,271	424,440,520
11/11/2020	8,060	-0.10 ▼	-1.24	8,130	8,160	8,010	36,207	291,828,420
10/11/2020	8,130	0.00 ■■	0.00	8,110	8,140	8,100	49,787	404,768,310
09/11/2020	8,110	-0.10 ▼	-1.23	8,160	8,180	8,050	39,847	323,159,170
06/11/2020	8,160	0.10 ▲	1.23	8,110	8,160	8,090	32,120	262,099,200
05/11/2020	8,110	-0.10 ▼	-1.23	8,210	8,220	8,110	26,309	213,365,990
04/11/2020	8,210	-0.10 ▼	-1.22	8,350	8,350	8,100	53,389	438,323,690
03/11/2020	8,350	-0.10 ▼	-1.20	8,400	8,390	8,290	34,000	283,900,000
02/11/2020	8,400	-0.20 ▼	-2.38	8,550	8,540	8,400	26,720	224,448,000
30/10/2020	8,550	-0.10 ▼	-1.17	8,660	8,720	8,550	56,610	484,015,500
29/10/2020	8,660	0.10 ▲	1.15	8,520	8,660	8,500	82,061	710,648,260
28/10/2020	8,520	0.20 ▲	2.35	8,290	8,550	8,260	89,748	764,652,960
27/10/2020	8,290	0.00 ■■	0.00	8,290	8,300	8,240	34,800	288,492,000
26/10/2020	8,290	0.00 ■■	0.00	8,300	8,310	8,240	23,308	193,223,320
23/10/2020	8,300	0.10 ▲	1.20	8,220	8,300	8,190	29,994	248,950,200
22/10/2020	8,220	0.00 ■■	0.00	8,180	8,240	8,160	36,648	301,246,560
21/10/2020	8,180	0.00 ■■	0.00	8,190	8,220	8,150	33,482	273,882,760
20/10/2020	8,190	0.00 ■■	0.00	8,190	8,190	8,130	29,412	240,884,280
19/10/2020	8,190	-0.10 ▼	-1.22	8,240	8,290	8,190	29,315	240,089,850
16/10/2020	8,240	0.00 ■■	0.00	8,220	8,280	8,180	37,613	309,931,120
15/10/2020	8,220	0.10 ▲	1.22	8,120	8,290	8,130	567,130	4,661,808,600
14/10/2020	8,120	0.10 ▲	1.23	8,050	8,120	8,040	28,042	227,701,040
13/10/2020	8,050	0.10 ▲	1.24	7,970	8,050	7,950	25,314	203,777,700
12/10/2020	7,970	0.00 ■■	0.00	8,000	8,010	7,950	32,796	261,384,120
09/10/2020	8,000	-0.10 ▼	-1.25	8,090	8,090	8,000	24,581	196,648,000
08/10/2020	8,090	0.00 ■■	0.00	8,130	8,150	8,090	21,946	177,543,140
07/10/2020	8,130	0.20 ▲	2.46	7,940	8,170	7,920	39,594	321,899,220
06/10/2020	7,940	0.00 ■■	0.00	7,990	8,010	7,940	24,427	193,950,380
05/10/2020	7,990	0.10 ▲	1.25	7,910	8,010	7,910	25,914	207,052,860
02/10/2020	7,910	0.10 ▲	1.26	7,780	7,910	7,780	36,140	285,867,400
01/10/2020	7,780	0.00 ■■	0.00	7,750	7,780	7,700	17,257	134,259,460
30/09/2020	7,750	-0.10 ▼	-1.29	7,820	7,840	7,750	14,426	111,801,500
29/09/2020	7,820	0.00 ■■	0.00	7,820	7,920	7,810	29,700	232,254,000
28/09/2020	7,820	0.20 ▲	2.56	7,640	7,830	7,630	29,609	231,542,380
25/09/2020	7,640	0.10 ▲	1.31	7,580	7,640	7,570	20,216	154,450,240
24/09/2020	7,580	0.00 ■■	0.00	7,610	7,620	7,580	16,801	127,351,580
23/09/2020	7,610	0.10 ▲	1.31	7,540	7,640	7,540	18,314	139,369,540
22/09/2020	7,540	-0.10 ▼	-1.33	7,630	7,610	7,540	17,380	131,045,200
21/09/2020	7,630	0.00 ■■	0.00	7,630	7,640	7,600	18,071	137,881,730
18/09/2020	7,630	0.00 ■■	0.00	7,610	7,650	7,590	21,513	164,144,190
17/09/2020	7,610	0.00 ■■	0.00	7,630	0	0	27,288	207,661,680
16/09/2020	7,630	-0.10 ▼	-1.31	7,760	7,750	7,630	33,190	253,239,700
15/09/2020	7,760	-0.10 ▼	-1.29	7,880	7,940	7,750	46,368	359,815,680
14/09/2020	7,880	0.30 ▲	3.81	7,600	7,880	7,540	60,458	476,409,040
11/09/2020	7,600	0.00 ■■	0.00	7,610	7,620	7,580	18,757	142,553,200
10/09/2020	7,610	0.10 ▲	1.31	7,560	7,610	7,520	22,133	168,432,130
09/09/2020	7,560	0.06 ▲	0.79	7,500	7,560	7,450	259,860	1,964,541,600
08/09/2020	7,500	0.00 ■■	0.00	7,500	7,500	7,350	21,167	158,752,500
07/09/2020	7,500	-0.10 ▼	-1.33	7,600	7,600	7,400	29,811	223,582,500
04/09/2020	7,600	-0.10 ▼	-1.32	7,700	7,800	7,350	28,753	218,522,800
03/09/2020	7,700	0.20 ▲	2.60	7,500	7,700	7,100	25,836	198,937,200
01/09/2020	7,500	0.20 ▲	2.67	7,300	7,500	7,300	2,822	21,165,000
31/08/2020	7,300	-0.30 ▼	-4.11	7,590	7,500	7,100	1,075	7,847,500
28/08/2020	7,590	0.20 ▲	2.64	7,400	7,740	7,000	463	3,514,170
27/08/2020	7,400	-0.40 ▼	-5.41	7,770	7,770	7,230	1,428	10,567,200
26/08/2020	7,770	0.00 ■■	0.00	7,810	8,120	7,270	1,803	14,009,310
25/08/2020	7,810	0.50 ▲	6.40	7,300	7,810	6,790	2,119	16,549,390
24/08/2020	7,300	-0.50 ▼	-6.85	7,790	7,740	7,250	277	2,022,100
20/08/2020	7,790	0.00 ■■	0.00	7,840	7,790	7,300	102	794,580
19/08/2020	7,840	0.40 ▲	5.10	7,430	7,840	6,910	150	1,176,000
18/08/2020	7,430	-0.60 ▼	-8.08	7,980	7,430	7,430	1	7,430
12/08/2020	7,980	-0.30 ▼	-3.76	8,280	7,980	7,710	11	87,780
11/08/2020	8,280	0.40 ▲	4.83	7,900	8,280	7,360	163	1,349,640
10/08/2020	7,900	0.00 ■■	0.00	7,930	7,900	7,900	1	7,900
09/08/2020	7,930	0.00 ■■	0.00	7,930	7,930	7,930	3	23,790
07/08/2020	7,930	0.00 ■■	0.00	7,930	7,930	7,930	3	23,790
06/08/2020	7,930	0.00 ■■	0.00	7,890	7,980	7,800	10	79,300
04/08/2020	7,890	0.40 ▲	5.07	7,440	7,890	7,890	6	47,340
03/08/2020	7,440	-0.60 ▼	-8.06	7,990	7,940	7,440	24	178,560
31/07/2020	7,990	0.20 ▲	2.50	7,800	7,990	7,990	1	7,990
28/07/2020	7,800	-0.20 ▼	-2.56	8,000	7,890	7,500	1,156	9,016,800
27/07/2020	8,000	-0.40 ▼	-5.00	8,390	8,000	8,000	5	40,000
24/07/2020	8,390	-0.10 ▼	-1.19	8,500	8,390	7,910	31	260,090
23/07/2020	8,500	0.00 ■■	0.00	8,500	8,980	8,500	33	280,500
20/07/2020	8,500	-0.10 ▼	-1.18	8,550	8,520	8,000	420	3,570,000
15/07/2020	8,550	0.00 ■■	0.00	8,600	8,600	8,000	832	7,113,600
14/07/2020	8,600	-0.10 ▼	-1.16	8,700	8,600	8,450	293	2,519,800
13/07/2020	8,700	0.10 ▲	1.15	8,590	8,700	8,560	372	3,236,400
10/07/2020	8,590	-0.30 ▼	-3.49	8,900	8,610	8,500	741	6,365,190
09/07/2020	8,900	-0.10 ▼	-1.12	9,000	8,900	8,500	3,312	29,476,800
08/07/2020	9,000	0.40 ▲	4.44	8,600	9,000	8,000	3,536	31,824,000
07/07/2020	8,600	-0.09 ▼	-1.05	8,690	9,090	8,600	12,660	108,876,000
06/07/2020	8,690	0.00 ■■	0.00	8,690	8,740	8,690	1,120	9,732,800
03/07/2020	8,690	0.00 ■■	0.00	8,690	8,700	8,660	411	3,571,590
02/07/2020	8,690	0.00 ■■	0.00	8,700	8,700	8,570	4,698	40,825,620
01/07/2020	8,700	0.00 ■■	0.00	8,700	9,000	8,600	4,400	38,280,000
30/06/2020	8,700	0.00 ■■	0.00	8,700	8,800	8,300	3,597	31,293,900
29/06/2020	8,700	-0.10 ▼	-1.15	8,750	8,900	8,170	11,612	101,024,400
26/06/2020	8,750	-0.38 ▼	-4.34	9,130	9,130	8,750	28,830	252,262,500
25/06/2020	9,130	0.00 ■■	0.00	9,140	9,240	8,800	890	8,125,700
24/06/2020	9,140	0.10 ▲	1.09	9,090	9,240	9,000	1,945	17,777,300
23/06/2020	9,090	-0.20 ▼	-2.20	9,240	9,330	8,990	6,018	54,703,620
22/06/2020	9,240	-0.10 ▼	-1.08	9,350	9,300	9,110	1,735	16,031,400
19/06/2020	9,350	0.10 ▲	1.07	9,290	9,350	9,000	3,217	30,078,950
18/06/2020	9,290	0.00 ■■	0.00	9,300	9,300	9,090	2,116	19,657,640
17/06/2020	9,300	-0.15 ▼	-1.61	9,450	9,400	9,200	25,410	236,313,000
16/06/2020	9,450	0.00 ■■	0.00	9,400	9,500	9,250	10,344	97,750,800
15/06/2020	9,400	0.20 ▲	2.13	9,200	9,500	9,200	10,572	99,376,800
12/06/2020	9,200	0.30 ▲	3.26	8,900	9,200	8,650	11,932	109,774,400
11/06/2020	8,900	0.20 ▲	2.25	8,750	8,990	8,650	11,666	103,827,400
10/06/2020	8,750	0.60 ▲	6.86	8,200	8,760	8,100	13,444	117,635,000
09/06/2020	8,350	-0.20 ▼	-2.40	8,500	8,330	8,200	12,840	107,214,000
08/06/2020	8,500	0.30 ▲	3.53	8,190	8,500	8,190	14,325	121,762,500
06/06/2020	8,190	0.20 ▲	2.44	8,000	8,300	7,860	17,018	139,377,420
05/06/2020	8,190	0.20 ▲	2.44	8,000	8,300	7,860	17,018	139,377,420
04/06/2020	8,000	0.50 ▲	6.25	7,500	8,000	7,400	17,773	142,184,000
03/06/2020	7,500	0.30 ▲	4.00	7,210	7,500	6,800	19,563	146,722,500
02/06/2020	7,210	-0.50 ▼	-6.93	7,750	7,750	7,210	5,820	41,962,200
01/06/2020	7,750	0.00 ■■	0.00	7,750	7,800	7,500	8,251	63,945,250
31/05/2020	7,750	0.50 ▲	6.45	7,250	7,750	6,760	71,040	550,560,000
29/05/2020	7,750	0.50 ▲	6.45	7,250	7,750	6,760	71,040	550,560,000
28/05/2020	7,250	-0.50 ▼	-6.90	7,790	7,750	7,250	43,714	316,926,500
27/05/2020	7,790	-0.60 ▼	-7.70	8,370	7,790	7,790	7,029	54,755,910
26/05/2020	8,370	-0.60 ▼	-7.17	9,000	9,000	8,370	37,405	313,079,850
25/05/2020	9,000	0.00 ■■	0.00	9,000	9,100	8,700	23,569	212,121,000
24/05/2020	9,000	0.30 ▲	3.33	8,700	9,000	8,560	31,486	283,374,000
22/05/2020	9,000	0.30 ▲	3.33	8,700	9,000	8,560	31,486	283,374,000
21/05/2020	8,700	0.00 ■■	0.00	8,700	8,900	8,450	11,651	101,363,700
20/05/2020	8,700	0.10 ▲	1.15	8,560	9,100	8,500	4,798	41,742,600
19/05/2020	8,560	0.00 ■■	0.00	8,560	9,150	8,560	10,617	90,881,520
18/05/2020	8,560	0.60 ▲	7.01	8,010	8,570	8,000	20,472	175,240,320
17/05/2020	8,010	0.50 ▲	6.24	7,490	8,010	7,910	9,177	73,507,770
15/05/2020	8,010	0.50 ▲	6.24	7,490	8,010	7,910	9,177	73,507,770
14/05/2020	7,490	0.50 ▲	6.68	7,000	7,490	7,300	47,601	356,531,490
13/05/2020	7,000	0.20 ▲	2.86	6,800	7,000	6,500	47,388	331,716,000
12/05/2020	6,800	0.00 ■■	0.00	6,800	7,000	6,650	4,878	33,170,400
11/05/2020	6,800	0.10 ▲	1.47	6,650	7,000	6,660	4,176	28,396,800
10/05/2020	6,650	0.30 ▲	4.51	6,400	6,800	6,140	33,440	222,376,000
08/05/2020	6,650	0.30 ▲	4.51	6,400	6,800	6,140	33,440	222,376,000
07/05/2020	6,400	0.20 ▲	3.13	6,200	6,400	6,010	6,707	42,924,800
06/05/2020	6,200	0.10 ▲	1.61	6,090	6,300	5,850	16,968	105,201,600
05/05/2020	6,090	0.00 ■■	0.00	6,090	6,460	6,000	19,876	121,044,840
04/05/2020	6,090	0.00 ■■	0.00	6,090	6,500	6,030	22,090	134,528,100
01/05/2020	6,090	0.40 ▲	6.57	5,700	6,090	5,700	42,870	261,078,300
30/04/2020	6,090	0.40 ▲	6.57	5,700	6,090	5,700	42,870	261,078,300
29/04/2020	6,090	0.40 ▲	6.57	5,700	6,090	5,700	42,870	261,078,300
28/04/2020	5,700	0.30 ▲	5.26	5,370	5,740	5,500	11,328	64,569,600
27/04/2020	5,370	0.40 ▲	7.45	5,020	5,370	5,300	36,424	195,596,880
26/04/2020	5,020	0.30 ▲	5.98	4,700	5,020	5,020	28,007	140,595,140
24/04/2020	5,020	0.30 ▲	5.98	4,700	5,020	5,020	28,007	140,595,140
23/04/2020	4,700	0.30 ▲	6.38	4,400	4,700	4,400	23,950	112,565,000
22/04/2020	4,400	0.30 ▲	6.82	4,120	4,400	3,950	15,855	69,762,000
21/04/2020	4,120	-0.30 ▼	-7.28	4,430	4,420	4,120	24,574	101,244,880
20/04/2020	4,430	-0.30 ▼	-6.77	4,730	4,750	4,400	8,402	37,220,860
19/04/2020	4,730	0.30 ▲	6.34	4,440	4,740	4,270	29,419	139,151,870
17/04/2020	4,730	0.30 ▲	6.34	4,440	4,740	4,270	29,419	139,151,870
16/04/2020	4,440	0.00 ■■	0.00	4,440	4,700	4,200	11,810	52,436,400
15/04/2020	4,440	0.30 ▲	6.76	4,150	4,440	4,150	35,455	157,420,200
14/04/2020	4,150	0.30 ▲	7.23	3,880	4,150	4,100	11,847	49,165,050
13/04/2020	3,880	0.30 ▲	7.73	3,630	3,880	3,550	5,405	20,971,400
12/04/2020	3,630	0.20 ▲	5.51	3,410	3,630	3,180	30,275	109,898,250
10/04/2020	3,630	0.20 ▲	5.51	3,410	3,630	3,180	30,275	109,898,250
09/04/2020	3,410	-0.30 ▼	-8.80	3,660	3,660	3,410	7,256	24,742,960
08/04/2020	3,660	-0.30 ▼	-8.20	3,930	3,700	3,660	1,190	4,355,400
07/04/2020	3,930	0.00 ■■	0.00	3,940	3,930	3,670	18	70,740
06/04/2020	3,940	-0.10 ▼	-2.54	3,990	3,940	3,940	45	177,300
05/04/2020	3,990	0.00 ■■	0.00	3,990	3,990	3,990	100	399,000
03/04/2020	3,990	0.00 ■■	0.00	3,990	3,990	3,990	100	399,000
02/04/2020	3,990	-0.30 ▼	-7.52	4,290	4,000	3,990	65	259,350
01/04/2020	3,990	-0.30 ▼	-7.52	4,290	4,000	3,990	65	259,350
27/03/2020	4,290	0.20 ▲	4.66	4,100	4,290	4,290	20	85,800
26/03/2020	4,290	0.20 ▲	4.66	4,100	4,290	4,290	20	85,800
25/03/2020	4,100	-0.10 ▼	-2.44	4,150	4,390	4,000	172	705,200
24/03/2020	4,150	0.00 ■■	0.00	4,170	4,460	4,000	357	1,481,550
23/03/2020	4,170	0.30 ▲	7.19	3,900	4,170	4,000	3	12,510
22/03/2020	4,170	0.30 ▲	7.19	3,900	4,170	4,000	3	12,510
20/03/2020	4,170	0.30 ▲	7.19	3,900	4,170	4,000	3	12,510
19/03/2020	3,900	0.20 ▲	5.13	3,710	3,900	3,900	200	780,000
18/03/2020	3,900	0.20 ▲	5.13	3,710	3,900	3,900	200	780,000
17/03/2020	3,710	0.00 ■■	0.00	3,740	3,710	3,710	1	3,710
09/03/2020	3,740	0.00 ■■	0.00	3,740	3,740	3,480	201	751,740
06/03/2020	3,740	0.00 ■■	0.00	3,740	3,740	3,480	2	7,480
04/03/2020	3,740	0.00 ■■	0.00	3,730	3,740	3,470	1,311	4,903,140
03/03/2020	3,730	0.00 ■■	0.00	3,740	3,730	3,480	4	14,920
28/02/2020	3,740	0.00 ■■	0.00	3,750	3,740	3,490	1,085	4,057,900
27/02/2020	3,750	0.00 ■■	0.00	3,750	3,750	3,730	21	78,750
26/02/2020	3,750	-0.30 ▼	-8.00	4,030	3,750	3,750	1,761	6,603,750
21/02/2020	4,030	-0.10 ▼	-2.48	4,100	4,040	3,820	204	822,120
20/02/2020	4,100	0.10 ▲	2.44	3,990	4,100	3,980	100	410,000
19/02/2020	3,990	0.10 ▲	2.51	3,850	3,990	3,590	1,805	7,201,950
18/02/2020	3,850	-0.20 ▼	-5.19	4,000	3,850	3,720	501	1,928,850
17/02/2020	4,000	0.00 ■■	0.00	4,000	4,000	3,800	531	2,124,000
15/02/2020	4,000	0.00 ■■	0.00	3,960	4,100	4,000	2	8,000
14/02/2020	4,000	0.00 ■■	0.00	3,960	4,100	4,000	2	8,000
13/02/2020	3,960	0.10 ▲	2.53	3,900	4,130	3,630	104	411,840
11/02/2020	3,900	-0.10 ▼	-2.56	4,000	4,000	3,720	3,054	11,910,600
10/02/2020	3,900	-0.10 ▼	-2.56	4,000	4,000	3,720	3,054	11,910,600
06/02/2020	4,000	-0.20 ▼	-5.00	4,200	4,000	4,000	5	20,000
05/02/2020	4,000	-0.20 ▼	-5.00	4,200	4,000	4,000	5	20,000
03/02/2020	4,200	0.20 ▲	4.76	4,000	4,200	4,200	2	8,400
02/02/2020	4,200	0.20 ▲	4.76	4,000	4,200	4,200	2	8,400
31/01/2020	4,200	0.20 ▲	4.76	4,000	4,200	4,200	2	8,400
30/01/2020	4,000	0.00 ■■	0.00	4,050	4,000	3,770	163	652,000
29/01/2020	4,050	0.00 ■■	0.00	4,050	4,330	4,050	8	32,400
28/01/2020	4,050	0.00 ■■	0.00	4,050	4,330	4,050	8	32,400
27/01/2020	4,050	0.00 ■■	0.00	4,050	4,330	4,050	8	32,400
26/01/2020	4,050	0.00 ■■	0.00	4,050	4,330	4,050	8	32,400
24/01/2020	4,050	0.00 ■■	0.00	4,050	4,330	4,050	8	32,400
23/01/2020	4,050	0.00 ■■	0.00	4,050	4,330	4,050	8	32,400
22/01/2020	4,050	0.00 ■■	0.00	4,050	4,330	4,050	8	32,400
21/01/2020	4,050	0.00 ■■	0.00	4,050	4,050	4,050	30	121,500
20/01/2020	4,050	-0.05 ▼	-1.23	4,100	4,050	3,820	4,010	16,240,500
17/01/2020	4,100	-0.28 ▼	-6.83	4,100	4,100	3,820	3,720	15,252,000
16/01/2020	4,100	-0.28 ▼	-6.83	4,100	4,100	3,820	3,020	12,382,000
10/01/2020	4,100	0.00 ■■	0.00	4,100	4,100	3,820	211	865,100
09/01/2020	4,100	0.10 ▲	2.44	3,950	4,100	3,800	110	451,000
03/01/2020	3,950	0.20 ▲	5.06	3,790	3,950	3,790	2	7,900
31/12/2019	3,790	0.10 ▲	2.64	3,690	3,840	3,790	2,579	9,774,410
30/12/2019	3,690	0.00 ■■	0.00	3,700	3,690	3,690	102	376,380
27/12/2019	3,700	0.00 ■■	0.00	3,660	3,750	3,410	117	432,900
25/12/2019	3,660	0.00 ■■	0.00	3,680	3,680	3,430	137	501,420
24/12/2019	3,680	0.10 ▲	2.72	3,600	3,680	3,590	95	349,600
23/12/2019	3,600	0.10 ▲	2.78	3,500	3,680	3,490	185	666,000
20/12/2019	3,500	0.06 ▲	1.71	3,440	3,500	3,210	2,810	9,835,000
19/12/2019	3,440	0.00 ■■	0.00	3,420	3,450	3,210	28	96,320
18/12/2019	3,420	0.20 ▲	5.85	3,210	3,430	3,420	190	649,800
17/12/2019	3,210	-0.20 ▼	-6.23	3,450	3,440	3,210	1,731	5,556,510
16/12/2019	3,450	0.00 ■■	0.00	3,450	3,450	3,210	1,057	3,646,650
13/12/2019	3,450	-0.30 ▼	-8.70	3,700	3,450	3,450	6	20,700
12/12/2019	3,700	0.00 ■■	0.00	3,680	3,700	3,430	137	506,900
11/12/2019	3,680	0.20 ▲	5.43	3,490	3,680	3,250	1,131	4,162,080
10/12/2019	3,490	0.00 ■■	0.00	3,480	3,490	3,250	463	1,615,870
09/12/2019	3,480	-0.10 ▼	-2.87	3,550	3,520	3,320	261	908,280
06/12/2019	3,550	-0.10 ▼	-2.82	3,610	3,550	3,360	528	1,874,400
05/12/2019	3,610	0.00 ■■	0.00	3,650	3,610	3,400	755	2,725,550
04/12/2019	3,500	-0.20 ▼	-5.71	3,670	0	0	418	1,463,000
03/12/2019	3,670	0.00 ■■	0.00	3,670	3,670	3,420	768	2,818,560
02/12/2019	3,670	0.00 ■■	0.00	3,690	3,680	3,440	993	3,644,310
28/11/2019	3,690	0.10 ▲	2.71	3,610	3,690	3,360	127	468,630
27/11/2019	3,610	-0.10 ▼	-2.77	3,660	3,640	3,410	333	1,202,130
26/11/2019	3,660	0.00 ■■	0.00	3,660	3,660	3,660	44	161,040
25/11/2019	3,660	0.20 ▲	5.46	3,460	3,670	3,550	3	10,980
22/11/2019	3,460	-0.30 ▼	-8.67	3,710	3,650	3,460	1,005	3,477,300
21/11/2019	3,710	0.00 ■■	0.00	3,710	3,710	3,710	1	3,710
20/11/2019	3,710	0.00 ■■	0.00	3,700	3,730	3,450	977	3,624,670
19/11/2019	3,700	0.00 ■■	0.00	3,690	3,700	3,700	1	3,700
18/11/2019	3,690	0.10 ▲	2.71	3,600	3,690	3,690	10	36,900
15/11/2019	3,600	0.10 ▲	2.78	3,500	3,700	3,600	304	1,094,400
14/11/2019	3,500	-0.20 ▼	-5.71	3,700	3,870	3,500	60	210,000
13/11/2019	3,700	-0.30 ▼	-8.11	3,960	3,730	3,700	1,780	6,586,000
12/11/2019	3,960	0.10 ▲	2.53	3,900	4,000	3,660	1,503	5,951,880
11/11/2019	3,900	-0.10 ▼	-2.56	3,950	3,940	3,680	948	3,697,200
07/11/2019	3,950	0.20 ▲	5.06	3,780	3,950	3,780	101	398,950
06/11/2019	3,780	0.00 ■■	0.00	3,800	3,800	3,750	314	1,186,920
05/11/2019	3,800	-0.10 ▼	-2.63	3,850	3,940	3,600	1,061	4,031,800
04/11/2019	3,850	0.00 ■■	0.00	3,900	3,850	3,630	469	1,805,650
01/11/2019	3,900	0.00 ■■	0.00	3,900	4,000	3,630	3,164	12,339,600
31/10/2019	3,900	0.10 ▲	2.56	3,820	3,980	3,800	1,703	6,641,700
30/10/2019	3,820	-0.30 ▼	-7.85	4,100	4,200	3,820	3,877	14,810,140
29/10/2019	4,100	0.10 ▲	2.44	4,000	4,250	3,720	2,225	9,122,500
28/10/2019	4,000	0.00 ■■	0.00	3,990	4,260	3,720	4,582	18,328,000
25/10/2019	3,990	0.00 ■■	0.00	4,000	3,990	3,720	704	2,808,960
24/10/2019	4,000	-0.10 ▼	-2.50	4,080	4,000	3,800	230	920,000
23/10/2019	4,080	0.10 ▲	2.45	3,990	4,200	3,720	668	2,725,440
22/10/2019	3,990	0.00 ■■	0.00	3,970	3,990	3,910	412	1,643,880
21/10/2019	3,970	-0.10 ▼	-2.52	4,070	4,080	3,790	835	3,314,950
18/10/2019	4,070	0.00 ■■	0.00	4,100	4,080	4,070	3	12,210
17/10/2019	4,100	0.20 ▲	4.88	3,860	4,100	4,100	15	61,500
16/10/2019	3,860	-0.30 ▼	-7.77	4,140	4,380	3,860	30	115,800
14/10/2019	4,140	0.00 ■■	0.00	4,100	4,140	4,140	2	8,280
11/10/2019	4,100	0.10 ▲	2.44	4,000	4,140	3,730	124	508,400
10/10/2019	4,000	-0.10 ▼	-2.50	4,140	4,010	3,870	137	548,000
09/10/2019	4,140	0.00 ■■	0.00	4,100	4,140	3,980	504	2,086,560
08/10/2019	4,100	0.20 ▲	4.88	3,910	4,100	4,090	5	20,500
07/10/2019	3,910	-0.30 ▼	-7.67	4,200	4,120	3,910	3	11,730
04/10/2019	4,200	0.00 ■■	0.00	4,200	4,200	4,200	5	21,000
03/10/2019	4,200	0.00 ■■	0.00	4,200	4,200	4,200	4	16,800
02/10/2019	4,200	0.00 ■■	0.00	4,200	4,200	4,200	10	42,000
30/09/2019	4,200	0.10 ▲	2.38	4,140	4,200	3,880	654	2,746,800
27/09/2019	4,140	0.00 ■■	0.00	4,160	4,150	3,870	701	2,902,140
26/09/2019	4,160	-0.10 ▼	-2.40	4,270	4,180	3,980	2,899	12,059,840
25/09/2019	4,270	0.00 ■■	0.00	4,300	4,290	4,000	239	1,020,530
24/09/2019	4,300	0.20 ▲	4.65	4,100	4,300	4,100	4	17,200
23/09/2019	4,100	-0.30 ▼	-7.32	4,400	4,300	4,100	865	3,546,500
20/09/2019	4,400	0.10 ▲	2.27	4,300	4,400	4,000	2,298	10,111,200
19/09/2019	4,300	-0.10 ▼	-2.33	4,400	4,300	4,100	52	223,600
18/09/2019	4,400	0.10 ▲	2.27	4,300	4,400	4,000	4,171	18,352,400
17/09/2019	4,300	-0.20 ▼	-4.65	4,460	4,300	4,150	880	3,784,000
16/09/2019	4,460	0.00 ■■	0.00	4,500	4,480	4,190	192	856,320
13/09/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,190	710	3,195,000
12/09/2019	4,500	0.00 ■■	0.00	4,450	4,600	4,150	61	274,500
11/09/2019	4,450	0.20 ▲	4.49	4,270	4,450	4,000	55	244,750
10/09/2019	4,270	-0.30 ▼	-7.03	4,590	4,270	4,270	372	1,588,440
06/09/2019	4,590	0.10 ▲	2.18	4,490	4,640	4,200	12	55,080
05/09/2019	4,490	0.10 ▲	2.23	4,400	4,700	4,120	3	13,470
04/09/2019	4,400	-0.10 ▼	-2.27	4,500	4,690	4,400	3	13,200
03/09/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,500	8	36,000
30/08/2019	4,500	0.10 ▲	2.22	4,400	4,500	4,300	337	1,516,500
29/08/2019	4,400	0.00 ■■	0.00	4,400	4,400	4,100	982	4,320,800
28/08/2019	4,400	-0.30 ▼	-6.82	4,700	4,600	4,380	333	1,465,200
26/08/2019	4,700	0.30 ▲	6.38	4,400	4,700	4,390	61	286,700
23/08/2019	4,400	0.10 ▲	2.27	4,330	4,500	4,050	173	761,200
22/08/2019	4,330	0.30 ▲	6.93	4,080	4,350	4,280	1,240	5,369,200
21/08/2019	4,080	-0.30 ▼	-7.35	4,380	4,300	4,080	2,421	9,877,680
20/08/2019	4,380	-0.10 ▼	-2.28	4,490	4,390	4,380	32	140,160
19/08/2019	4,490	0.20 ▲	4.45	4,330	4,490	4,490	1	4,490
16/08/2019	4,330	0.00 ■■	0.00	4,300	4,390	4,000	373	1,615,090
15/08/2019	4,300	-0.10 ▼	-2.33	4,380	4,450	4,300	126	541,800
14/08/2019	4,380	0.30 ▲	6.85	4,100	4,380	4,200	654	2,864,520
13/08/2019	4,100	-0.30 ▼	-7.32	4,400	4,100	4,100	100	410,000
12/08/2019	4,400	-0.20 ▼	-4.55	4,600	4,690	4,280	1,427	6,278,800
09/08/2019	4,600	0.00 ■■	0.00	4,590	4,740	4,600	56	257,600
08/08/2019	4,590	-0.10 ▼	-2.18	4,700	4,590	4,380	1,975	9,065,250
07/08/2019	4,700	0.00 ■■	0.00	4,700	4,700	4,400	20	94,000
06/08/2019	4,700	0.00 ■■	0.00	4,700	4,700	4,700	1	4,700
05/08/2019	4,700	0.10 ▲	2.13	4,570	4,700	4,270	4	18,800
02/08/2019	4,570	-0.30 ▼	-6.56	4,900	4,570	4,570	11	50,270
31/07/2019	4,900	0.30 ▲	6.12	4,620	4,900	4,900	2	9,800
26/07/2019	4,620	-0.10 ▼	-2.16	4,700	4,740	4,620	27	124,740
25/07/2019	4,700	0.00 ■■	0.00	4,700	4,700	4,700	75	352,500
24/07/2019	4,700	0.30 ▲	6.38	4,410	4,700	4,700	17	79,900
23/07/2019	4,410	-0.30 ▼	-6.80	4,730	4,720	4,410	139	612,990
22/07/2019	4,730	0.00 ■■	0.00	4,730	4,730	4,730	5	23,650
19/07/2019	4,730	0.00 ■■	0.00	4,730	4,730	4,730	101	477,730
18/07/2019	4,730	0.30 ▲	6.34	4,460	4,750	4,460	157	742,610
17/07/2019	4,460	-0.30 ▼	-6.73	4,790	4,460	4,460	25	111,500
16/07/2019	4,790	0.00 ■■	0.00	4,790	4,790	4,790	351	1,681,290
15/07/2019	4,790	0.30 ▲	6.26	4,540	4,790	4,400	345	1,652,550
12/07/2019	4,540	0.00 ■■	0.00	4,550	4,540	4,540	17	77,180
11/07/2019	4,550	0.00 ■■	0.00	4,550	4,560	4,550	11	50,050
10/07/2019	4,550	0.00 ■■	0.00	4,570	4,550	4,450	115	523,250
09/07/2019	4,570	0.00 ■■	0.00	4,620	4,590	4,570	35	159,950
08/07/2019	4,620	-0.10 ▼	-2.16	4,680	4,620	4,600	2	9,240
05/07/2019	4,680	0.20 ▲	4.27	4,480	4,680	4,250	379	1,773,720
04/07/2019	4,480	0.20 ▲	4.46	4,300	4,510	4,170	104	465,920
03/07/2019	4,300	-0.30 ▼	-6.98	4,620	4,580	4,300	124	533,200
02/07/2019	4,620	0.00 ■■	0.00	4,640	4,620	4,600	143	660,660
01/07/2019	4,640	-0.10 ▼	-2.16	4,700	4,690	4,440	264	1,224,960
28/06/2019	4,700	0.00 ■■	0.00	4,740	4,710	4,530	647	3,040,900
27/06/2019	4,740	-0.10 ▼	-2.11	4,830	4,740	4,500	316	1,497,840
26/06/2019	4,830	0.00 ■■	0.00	4,830	4,830	4,760	18	86,940
25/06/2019	4,830	0.00 ■■	0.00	4,870	4,830	4,530	799	3,859,170
24/06/2019	4,870	0.00 ■■	0.00	4,850	4,880	4,570	406	1,977,220
21/06/2019	4,850	0.00 ■■	0.00	4,880	4,850	4,540	611	2,963,350
20/06/2019	4,880	-0.10 ▼	-2.05	4,990	4,880	4,680	463	2,259,440
19/06/2019	4,990	0.20 ▲	4.01	4,800	4,990	4,990	24	119,760
18/06/2019	4,800	0.00 ■■	0.00	4,830	4,840	4,600	1,352	6,489,600
17/06/2019	4,830	0.00 ■■	0.00	4,830	4,830	4,790	1,967	9,500,610
16/06/2019	4,830	0.00 ■■	0.00	4,840	4,830	4,830	81	391,230
14/06/2019	4,830	0.00 ■■	0.00	4,840	4,830	4,830	81	391,230
13/06/2019	4,840	0.00 ■■	0.00	4,880	4,840	4,840	16	77,440
11/06/2019	4,890	0.00 ■■	0.00	4,910	4,910	4,590	1,057	5,168,730
10/06/2019	4,910	0.00 ■■	0.00	4,880	5,200	4,570	1,320	6,481,200
09/06/2019	4,880	0.00 ■■	0.00	4,900	4,900	4,630	1,337	6,524,560
07/06/2019	4,880	0.00 ■■	0.00	4,900	4,900	4,630	1,337	6,524,560
06/06/2019	4,900	-0.10 ▼	-2.04	4,960	4,960	4,620	1,528	7,487,200
05/06/2019	4,960	0.00 ■■	0.00	4,980	4,990	4,670	22	109,120
04/06/2019	4,980	0.00 ■■	0.00	4,980	4,990	4,640	163	811,740
03/06/2019	4,980	-0.10 ▼	-2.01	5,070	5,000	4,980	127	632,460
02/06/2019	5,070	0.20 ▲	3.94	4,900	5,090	4,740	650	3,295,500
31/05/2019	5,070	0.20 ▲	3.94	4,900	5,090	4,740	650	3,295,500
30/05/2019	4,900	0.10 ▲	2.04	4,800	4,900	4,800	733	3,591,700
29/05/2019	4,800	0.20 ▲	4.17	4,600	4,880	4,550	78	374,400
28/05/2019	4,600	0.30 ▲	6.52	4,340	4,600	4,380	765	3,519,000
27/05/2019	4,340	0.00 ■■	0.00	4,330	4,340	4,080	403	1,749,020
26/05/2019	4,330	0.00 ■■	0.00	4,320	4,330	4,320	203	878,990
24/05/2019	4,330	0.00 ■■	0.00	4,320	4,330	4,320	203	878,990
23/05/2019	4,320	0.00 ■■	0.00	4,290	4,320	4,240	1,455	6,285,600
22/05/2019	4,290	0.00 ■■	0.00	4,250	4,290	3,960	3,451	14,804,790
21/05/2019	4,250	0.00 ■■	0.00	4,200	4,290	4,200	2,060	8,755,000
20/05/2019	4,200	0.00 ■■	0.00	4,150	4,200	3,900	2,595	10,899,000
19/05/2019	4,150	0.00 ■■	0.00	4,200	4,190	3,950	1,675	6,951,250
17/05/2019	4,150	0.00 ■■	0.00	4,200	4,190	3,950	1,675	6,951,250
16/05/2019	4,200	0.00 ■■	0.00	4,200	4,300	4,000	193	810,600
15/05/2019	4,200	0.30 ▲	7.14	3,940	4,200	3,700	1,327	5,573,400
14/05/2019	3,940	-0.30 ▼	-7.61	4,230	4,230	3,940	5,233	20,618,020
13/05/2019	4,230	-0.30 ▼	-7.09	4,540	4,320	4,230	7,111	30,079,530
12/05/2019	4,540	0.10 ▲	2.20	4,420	4,550	4,300	106	481,240
10/05/2019	4,540	0.10 ▲	2.20	4,420	4,550	4,300	106	481,240
09/05/2019	4,420	0.00 ■■	0.00	4,420	4,540	4,330	1,456	6,435,520
08/05/2019	4,420	-0.30 ▼	-6.79	4,720	4,750	4,420	658	2,908,360
07/05/2019	4,720	0.10 ▲	2.12	4,640	4,810	4,720	30	141,600
06/05/2019	4,640	-0.30 ▼	-6.47	4,980	4,740	4,640	7,447	34,554,080
05/05/2019	4,980	0.00 ■■	0.00	4,990	4,980	4,770	753	3,749,940
03/05/2019	4,980	0.00 ■■	0.00	4,990	4,980	4,770	753	3,749,940
02/05/2019	4,990	0.00 ■■	0.00	4,980	4,990	4,650	1,374	6,856,260
01/05/2019	4,980	0.00 ■■	0.00	4,990	4,980	4,720	83	413,340
30/04/2019	4,980	0.00 ■■	0.00	4,990	4,980	4,720	83	413,340
29/04/2019	4,980	0.00 ■■	0.00	4,990	4,980	4,720	83	413,340
28/04/2019	4,980	0.00 ■■	0.00	4,990	4,980	4,720	83	413,340
26/04/2019	4,980	0.00 ■■	0.00	4,990	4,980	4,720	83	413,340
25/04/2019	4,990	0.00 ■■	0.00	4,990	5,000	4,900	75	374,250
24/04/2019	4,990	0.00 ■■	0.00	4,990	4,990	4,700	1,950	9,730,500
23/04/2019	4,990	0.00 ■■	0.00	4,990	4,990	4,760	925	4,615,750
22/04/2019	4,990	0.10 ▲	2.00	4,860	5,190	4,750	143	713,570
21/04/2019	4,860	0.00 ■■	0.00	4,880	4,880	4,700	2,979	14,477,940
19/04/2019	4,860	0.00 ■■	0.00	4,880	4,880	4,700	2,979	14,477,940
18/04/2019	4,880	0.00 ■■	0.00	4,830	4,940	4,800	3,031	14,791,280
17/04/2019	4,830	-0.10 ▼	-2.07	4,970	5,010	4,830	706	3,409,980
16/04/2019	4,970	0.10 ▲	2.01	4,850	5,070	4,820	2,186	10,864,420
15/04/2019	4,850	-0.20 ▼	-4.12	5,020	5,100	4,850	12,415	60,212,750
12/04/2019	4,850	-0.20 ▼	-4.12	5,020	5,100	4,850	12,415	60,212,750
11/04/2019	5,020	0.20 ▲	3.98	4,850	5,180	4,810	29,232	146,744,640
10/04/2019	4,850	0.20 ▲	4.12	4,610	4,860	4,620	10,330	50,100,500
09/04/2019	4,610	-0.30 ▼	-6.51	4,920	4,900	4,610	7,147	32,947,670
08/04/2019	4,920	0.00 ■■	0.00	4,920	4,950	4,800	6,735	33,136,200
05/04/2019	4,920	0.00 ■■	0.00	4,970	4,960	4,700	4,105	20,196,600
04/04/2019	4,970	0.00 ■■	0.00	4,970	4,970	4,860	991	4,925,270
03/04/2019	4,970	0.00 ■■	0.00	4,980	4,970	4,900	512	2,544,640
02/04/2019	4,980	-0.10 ▼	-2.01	5,100	4,980	4,850	1,563	7,783,740
01/04/2019	5,100	0.00 ■■	0.00	5,100	5,100	4,800	2,941	14,999,100
30/03/2019	5,760	-0.16 ▼	-2.78	5,920	5,920	5,700	133,130	766,828,800
29/03/2019	5,100	0.10 ▲	1.96	5,000	5,100	4,900	6,490	33,099,000
28/03/2019	5,000	0.00 ■■	0.00	4,950	5,080	4,860	3,562	17,810,000
27/03/2019	4,950	0.00 ■■	0.00	4,900	4,950	4,850	2,635	13,043,250
26/03/2019	4,900	-0.10 ▼	-2.04	4,960	5,100	4,900	3,357	16,449,300
25/03/2019	4,960	0.00 ■■	0.00	4,980	4,980	4,850	724	3,591,040
22/03/2019	4,980	0.10 ▲	2.01	4,910	4,980	4,900	2,596	12,928,080
21/03/2019	4,910	0.00 ■■	0.00	4,900	5,050	4,900	6,847	33,618,770
20/03/2019	4,900	-0.10 ▼	-2.04	5,010	5,010	4,850	930	4,557,000
19/03/2019	5,010	-0.10 ▼	-2.00	5,090	5,110	4,910	4,378	21,933,780
18/03/2019	5,090	-0.10 ▼	-1.96	5,200	5,200	4,980	732	3,725,880
15/03/2019	5,200	0.30 ▲	5.77	4,900	5,200	4,850	9,825	51,090,000
14/03/2019	4,900	-0.30 ▼	-6.12	5,200	5,250	4,900	10,708	52,469,200
13/03/2019	5,200	-0.10 ▼	-1.92	5,340	5,390	5,200	13,760	71,552,000
12/03/2019	5,340	-0.10 ▼	-1.87	5,400	5,500	5,150	18,327	97,866,180
11/03/2019	5,400	0.00 ■■	0.00	5,390	5,600	5,390	36,236	195,674,400
08/03/2019	5,390	0.30 ▲	5.57	5,060	5,410	4,960	47,540	256,240,600
07/03/2019	5,060	0.00 ■■	0.00	5,040	5,100	4,900	24,672	124,840,320
06/03/2019	5,040	0.10 ▲	1.98	4,950	5,050	4,840	12,016	60,560,640
05/03/2019	4,950	0.00 ■■	0.00	5,000	5,000	4,650	1,423	7,043,850
04/03/2019	5,000	0.20 ▲	4.00	4,850	5,000	4,680	1,852	9,260,000
01/03/2019	4,850	0.20 ▲	4.12	4,630	4,890	4,650	8,022	38,906,700
28/02/2019	4,630	-0.30 ▼	-6.48	4,940	4,650	4,630	2,200	10,186,000
27/02/2019	4,940	0.00 ■■	0.00	4,940	4,980	4,630	311	1,536,340
26/02/2019	4,940	0.20 ▲	4.05	4,700	4,940	4,700	1,406	6,945,640
25/02/2019	4,700	-0.40 ▼	-8.51	5,050	5,060	4,700	16,694	78,461,800
22/02/2019	5,050	0.00 ■■	0.00	5,070	5,090	5,020	5,375	27,143,750
21/02/2019	5,070	0.00 ■■	0.00	5,060	5,090	4,980	3,324	16,852,680
20/02/2019	5,060	0.00 ■■	0.00	5,050	5,080	4,920	11,907	60,249,420
19/02/2019	5,050	0.00 ■■	0.00	5,050	5,090	5,000	8,402	42,430,100
18/02/2019	5,050	0.10 ▲	1.98	4,980	5,100	4,850	21,706	109,615,300
15/02/2019	4,980	0.00 ■■	0.00	4,990	4,980	4,840	13,925	69,346,500
14/02/2019	4,990	0.00 ■■	0.00	5,000	5,000	4,850	27,519	137,319,810
13/02/2019	5,000	0.00 ■■	0.00	5,000	5,020	4,650	16,196	80,980,000
12/02/2019	5,000	-0.20 ▼	-4.00	5,240	5,100	4,950	18,498	92,490,000
11/02/2019	5,240	0.10 ▲	1.91	5,100	5,290	5,050	6,564	34,395,360
01/02/2019	5,100	0.10 ▲	1.96	5,010	5,100	4,900	16,950	86,445,000
31/01/2019	5,010	0.00 ■■	0.00	4,980	5,120	4,800	34,776	174,227,760
30/01/2019	4,980	0.20 ▲	4.02	4,800	4,980	4,500	27,296	135,934,080
29/01/2019	4,800	0.10 ▲	2.08	4,650	4,800	4,660	522	2,505,600
28/01/2019	4,650	-0.30 ▼	-6.45	4,990	4,880	4,650	3,931	18,279,150
25/01/2019	4,990	0.00 ■■	0.00	5,020	5,000	4,850	1,911	9,535,890
24/01/2019	5,020	-0.10 ▼	-1.99	5,080	5,060	4,870	153,000	768,060,000
23/01/2019	5,080	0.00 ■■	0.00	5,100	5,080	4,880	607,000	3,083,560,000
22/01/2019	5,100	0.00 ■■	0.00	5,100	5,100	4,900	5,202,000	26,530,200,000
21/01/2019	5,100	0.00 ■■	0.00	5,100	5,100	4,810	4,710	24,021,000
19/01/2019	5,400	0.30 ▲	5.56	4,800	5,100	4,950	15,000	81,000,000
18/01/2019	5,100	0.30 ▲	5.88	4,800	5,100	4,950	11,100	56,610,000
17/01/2019	4,800	-0.35 ▼	-7.29	5,150	5,150	4,800	5,400	25,920,000
16/01/2019	5,150	0.05 ▲	0.97	5,100	5,150	5,150	1,120	5,768,000
15/01/2019	5,100	0.10 ▲	1.96	5,000	5,100	4,740	6,990	35,649,000
14/01/2019	5,000	-0.10 ▼	-2.00	5,100	5,000	4,900	22,870	114,350,000
11/01/2019	5,100	-0.10 ▼	-1.96	5,100	5,100	5,000	5,400	27,540,000
10/01/2019	5,100	0.10 ▲	1.96	5,000	5,100	5,000	2,910	14,841,000
09/01/2019	5,000	-0.33 ▼	-6.60	5,000	5,000	4,670	6,300	31,500,000
08/01/2019	5,000	-0.12 ▼	-2.40	5,000	5,000	4,800	70,420	352,100,000
07/01/2019	5,000	-0.14 ▼	-2.80	5,000	5,030	4,860	29,380	146,900,000
04/01/2019	5,000	0.03 ▲	0.60	4,970	5,040	4,970	18,280	91,400,000
03/01/2019	4,970	-0.23 ▼	-4.63	5,200	5,200	4,970	49,090	243,977,300
02/01/2019	5,200	0.20 ▲	3.85	5,200	5,450	5,190	48,580	252,616,000
28/12/2018	5,200	-0.18 ▼	-3.46	5,380	5,380	5,200	64,930	337,636,000
27/12/2018	5,380	0.03 ▲	0.56	5,350	5,450	5,200	59,740	321,401,200
26/12/2018	5,350	0.09 ▲	1.68	5,260	5,400	5,350	70,630	377,870,500
25/12/2018	5,260	-0.39 ▼	-7.41	5,650	5,430	5,260	87,140	458,356,400
24/12/2018	5,650	-0.05 ▼	-0.88	5,700	5,700	5,350	56,200	317,530,000
23/12/2018	5,700	-0.05 ▼	-0.88	5,750	5,740	5,500	76,150	434,055,000
21/12/2018	5,700	-0.05 ▼	-0.88	5,750	5,740	5,500	76,150	434,055,000
20/12/2018	5,750	-0.01 ▼	-0.17	5,750	5,760	5,600	78,900	453,675,000
19/12/2018	5,750	0.02 ▲	0.35	5,750	5,800	5,550	63,060	362,595,000
18/12/2018	5,750	0.30 ▲	5.22	5,450	5,750	5,300	124,570	716,277,500
17/12/2018	5,450	0.06 ▲	1.10	5,390	5,460	5,350	88,760	483,742,000
14/12/2018	5,390	0.32 ▲	5.94	5,070	5,390	5,060	145,010	781,603,900
13/12/2018	5,070	-0.34 ▼	-6.71	5,410	5,400	5,060	211,750	1,073,572,500
12/12/2018	5,410	-0.29 ▼	-5.36	5,700	5,780	5,410	96,430	521,686,300
11/12/2018	5,700	-0.12 ▼	-2.11	5,820	5,810	5,700	525,500	2,995,350,000
10/12/2018	5,820	-0.04 ▼	-0.69	5,860	5,820	5,660	202,980	1,181,343,600
07/12/2018	5,860	-0.14 ▼	-2.39	5,860	5,880	5,700	115,570	677,240,200
06/12/2018	5,860	0.01 ▲	0.17	5,850	5,890	5,700	95,180	557,754,800
05/12/2018	5,850	-0.15 ▼	-2.56	6,000	5,900	5,800	95,540	558,909,000
04/12/2018	6,000	0.09 ▲	1.50	5,910	6,050	5,710	118,800	712,800,000
03/12/2018	5,910	0.15 ▲	2.54	5,760	5,920	5,710	101,780	601,519,800
30/11/2018	5,760	-0.16 ▼	-2.78	5,920	5,920	5,700	133,130	766,828,800
29/11/2018	5,920	-0.12 ▼	-2.03	6,040	6,000	5,840	195,840	1,159,372,800
28/11/2018	6,040	-0.02 ▼	-0.33	6,060	6,060	5,800	258,050	1,558,622,000
27/11/2018	6,060	-0.02 ▼	-0.33	6,080	6,200	5,700	507,700	3,076,662,000
26/11/2018	6,080	0.29 ▲	4.77	5,790	6,100	5,800	518,600	3,153,088,000
23/11/2018	5,790	0.34 ▲	5.87	5,450	5,790	5,670	380,690	2,204,195,100
22/11/2018	5,450	0.35 ▲	6.42	5,100	5,450	5,290	382,550	2,084,897,500
21/11/2018	5,100	0.30 ▲	5.88	4,800	5,100	4,770	230,630	1,176,213,000
20/11/2018	4,800	-0.11 ▼	-2.29	4,910	4,900	4,770	80,810	387,888,000
19/11/2018	4,910	0.01 ▲	0.20	4,900	4,930	4,810	128,470	630,787,700
16/11/2018	4,900	-0.06 ▼	-1.22	4,960	4,960	4,800	80,600	394,940,000
15/11/2018	4,960	-0.03 ▼	-0.60	4,990	4,990	4,900	32,220	159,811,200
14/11/2018	4,990	0.08 ▲	1.60	4,910	5,000	4,800	242,380	1,209,476,200
13/11/2018	4,910	0.07 ▲	1.43	4,840	4,950	4,700	427,780	2,100,399,800
12/11/2018	4,840	-0.04 ▼	-0.83	4,840	4,850	4,750	126,220	610,904,800
09/11/2018	4,840	0.03 ▲	0.62	4,810	4,900	4,750	114,600	554,664,000
08/11/2018	4,810	-0.09 ▼	-1.87	4,900	4,950	4,810	190,000	913,900,000
07/11/2018	4,900	-0.01 ▼	-0.20	4,900	4,970	4,800	150,740	738,626,000
06/11/2018	4,900	-0.05 ▼	-1.02	4,950	4,950	4,800	34,320	168,168,000
05/11/2018	4,950	-0.01 ▼	-0.20	4,960	4,990	4,700	36,910	182,704,500
02/11/2018	4,960	0.17 ▲	3.43	4,790	4,960	4,470	44,750	221,960,000
01/11/2018	4,790	-0.01 ▼	-0.21	4,800	4,900	4,550	24,910	119,318,900
31/10/2018	4,800	0.10 ▲	2.08	4,800	5,000	4,500	56,050	269,040,000
30/10/2018	4,800	-0.10 ▼	-2.08	4,900	4,840	4,560	308,960	1,483,008,000
29/10/2018	4,900	-0.05 ▼	-1.02	4,950	4,950	4,710	23,160	113,484,000
26/10/2018	4,950	0.05 ▲	1.01	4,900	4,980	4,700	60,960	301,752,000
25/10/2018	4,900	-0.07 ▼	-1.43	4,970	4,900	4,630	63,160	309,484,000
24/10/2018	4,970	-0.15 ▼	-3.02	5,120	5,120	4,770	556,650	2,766,550,500
23/10/2018	5,120	-0.38 ▼	-7.42	5,500	5,250	5,120	82,510	422,451,200
22/10/2018	5,500	-0.01 ▼	-0.18	5,500	5,560	5,250	190,560	1,048,080,000
19/10/2018	5,500	0.01 ▲	0.18	5,500	5,800	5,330	161,710	889,405,000
18/10/2018	5,500	0.12 ▲	2.18	5,380	5,500	5,350	84,750	466,125,000
17/10/2018	5,380	0.35 ▲	6.51	5,030	5,380	4,990	435,940	2,345,357,200
16/10/2018	5,030	0.11 ▲	2.19	4,920	5,030	4,920	185,060	930,851,800
15/10/2018	4,920	0.17 ▲	3.46	4,750	4,980	4,550	153,840	756,892,800
12/10/2018	4,750	0.31 ▲	6.53	4,440	4,750	4,200	512,490	2,434,327,500
11/10/2018	4,440	-0.32 ▼	-7.21	4,760	4,600	4,440	392,600	1,743,144,000
10/10/2018	4,760	-0.01 ▼	-0.21	4,760	4,830	4,700	7,510	35,747,600
09/10/2018	4,760	0.24 ▲	5.04	4,520	4,830	4,640	249,650	1,188,334,000
08/10/2018	4,520	-0.08 ▼	-1.77	4,600	4,700	4,500	78,570	355,136,400
05/10/2018	4,600	0.29 ▲	6.30	4,310	4,600	4,210	332,330	1,528,718,000
04/10/2018	4,310	0.12 ▲	2.78	4,190	4,360	4,200	271,540	1,170,337,400
03/10/2018	4,190	0.02 ▲	0.48	4,190	4,330	4,190	295,320	1,237,390,800
02/10/2018	4,190	0.02 ▲	0.48	4,170	4,240	4,090	133,950	561,250,500
01/10/2018	4,170	0.17 ▲	4.08	4,000	4,270	4,000	222,050	925,948,500
28/09/2018	4,000	0.01 ▲	0.25	4,000	4,040	4,000	93,200	372,800,000
27/09/2018	4,000	0.01 ▲	0.25	4,000	4,080	3,990	107,310	429,240,000
26/09/2018	4,000	-0.04 ▼	-1.00	4,040	4,040	3,990	258,940	1,035,760,000
25/09/2018	4,040	-0.02 ▼	-0.50	4,040	4,050	4,010	19,610	79,224,400
24/09/2018	4,040	-0.01 ▼	-0.25	4,050	4,050	3,990	170,370	688,294,800
23/09/2018	4,050	-0.01 ▼	-0.25	4,060	4,190	4,000	60,820	246,321,000
21/09/2018	4,050	-0.01 ▼	-0.25	4,060	4,190	4,000	60,820	246,321,000
20/09/2018	4,060	0.08 ▲	1.97	3,980	4,150	3,940	115,730	469,863,800
19/09/2018	3,980	-0.02 ▼	-0.50	4,000	4,010	3,940	266,780	1,061,784,400
18/09/2018	4,000	-0.12 ▼	-3.00	4,120	4,120	3,840	200,740	802,960,000
17/09/2018	4,120	-0.03 ▼	-0.73	4,150	4,240	3,980	105,430	434,371,600
14/09/2018	4,150	-0.05 ▼	-1.20	4,200	4,350	4,000	90,540	375,741,000
13/09/2018	4,200	0.10 ▲	2.38	4,100	4,360	4,160	486,370	2,042,754,000
12/09/2018	4,100	0.22 ▲	5.37	3,880	4,100	3,820	660,770	2,709,157,000
11/09/2018	3,880	-0.16 ▼	-4.12	4,040	4,040	3,870	309,800	1,202,024,000
10/09/2018	4,040	0.04 ▲	0.99	4,000	4,190	3,970	356,790	1,441,431,600
07/09/2018	4,000	0.26 ▲	6.50	3,740	4,000	3,740	375,190	1,500,760,000
06/09/2018	3,740	0.19 ▲	5.08	3,550	3,790	3,550	320,740	1,199,567,600
05/09/2018	3,550	-0.08 ▼	-2.25	3,630	3,880	3,550	229,620	815,151,000
04/09/2018	3,630	0.23 ▲	6.34	3,400	3,630	3,300	286,120	1,038,615,600
01/09/2018	3,400	0.16 ▲	4.71	3,240	3,400	3,200	125,530	426,802,000
31/08/2018	3,400	0.16 ▲	4.71	3,240	3,400	3,200	125,530	426,802,000
30/08/2018	3,240	-0.01 ▼	-0.31	3,250	3,260	3,160	105,580	342,079,200
29/08/2018	3,250	-0.03 ▼	-0.92	3,280	3,400	3,150	134,440	436,930,000
28/08/2018	3,280	-0.02 ▼	-0.61	3,300	3,370	3,270	207,140	679,419,200
27/08/2018	3,300	0.18 ▲	5.45	3,120	3,310	3,150	319,270	1,053,591,000
24/08/2018	3,120	0.14 ▲	4.49	2,980	3,120	2,900	250,560	781,747,200
23/08/2018	2,980	0.14 ▲	4.70	2,840	3,000	2,850	66,250	197,425,000
22/08/2018	2,840	0.18 ▲	6.34	2,660	2,840	2,660	170,900	485,356,000
21/08/2018	2,660	0.05 ▲	1.88	2,610	2,680	2,620	97,070	258,206,200
20/08/2018	2,610	0.02 ▲	0.77	2,590	2,640	2,410	50,490	131,778,900
17/08/2018	2,590	0.02 ▲	0.77	2,570	2,600	2,500	9,300	24,087,000
16/08/2018	2,570	-0.01 ▼	-0.39	2,570	2,570	2,500	22,400	57,568,000
15/08/2018	2,570	-0.02 ▼	-0.78	2,590	2,600	2,570	23,210	59,649,700
14/08/2018	2,590	-0.03 ▼	-1.16	2,620	2,650	2,560	57,290	148,381,100
13/08/2018	2,620	0.10 ▲	3.82	2,520	2,640	2,520	89,390	234,201,800
10/08/2018	2,520	0.01 ▲	0.40	2,520	2,630	2,490	73,060	184,111,200
09/08/2018	2,520	0.02 ▲	0.79	2,500	2,600	2,460	56,120	141,422,400
08/08/2018	2,500	0.06 ▲	2.40	2,440	2,500	2,390	79,670	199,175,000
07/08/2018	2,440	-0.04 ▼	-1.64	2,440	2,460	2,400	74,800	182,512,000
06/08/2018	2,440	-0.02 ▼	-0.82	2,460	2,460	2,440	10,720	26,156,800
03/08/2018	2,460	-0.07 ▼	-2.85	2,460	2,490	2,390	24,090	59,261,400
02/08/2018	2,460	-0.01 ▼	-0.41	2,460	2,480	2,370	6,460	15,891,600
01/08/2018	2,460	0.01 ▲	0.41	2,450	2,480	2,400	6,460	15,891,600
31/07/2018	2,450	0.02 ▲	0.82	2,430	2,500	2,330	58,870	144,231,500
30/07/2018	2,430	-0.01 ▼	-0.41	2,440	2,440	2,360	9,870	23,984,100
27/07/2018	2,440	-0.09 ▼	-3.69	2,440	2,500	2,350	54,260	132,394,400
26/07/2018	2,440	-0.01 ▼	-0.41	2,450	2,550	2,340	23,170	56,534,800
25/07/2018	2,450	-0.01 ▼	-0.41	2,460	2,470	2,390	75,770	185,636,500
24/07/2018	2,460	-0.01 ▼	-0.41	2,470	2,520	2,410	52,540	129,248,400
23/07/2018	2,470	0.08 ▲	3.24	2,390	2,490	2,400	60,420	149,237,400
20/07/2018	2,390	-0.01 ▼	-0.42	2,400	2,410	2,280	4,390	10,492,100
19/07/2018	2,400	0.12 ▲	5.00	2,280	2,430	2,280	59,110	141,864,000
18/07/2018	2,280	0.09 ▲	3.95	2,190	2,290	2,190	10,420	23,757,600
17/07/2018	2,190	-0.10 ▼	-4.57	2,290	2,290	2,170	6,170	13,512,300
16/07/2018	2,290	0.04 ▲	1.75	2,250	2,350	2,250	4,340	9,938,600
13/07/2018	2,250	0.08 ▲	3.56	2,170	2,250	2,200	4,860	10,935,000
12/07/2018	2,170	0.06 ▲	2.76	2,110	2,200	2,110	2,700	5,859,000
11/07/2018	2,110	-0.08 ▼	-3.79	2,190	2,260	2,110	16,150	34,076,500
10/07/2018	2,190	-0.10 ▼	-4.57	2,290	2,350	2,180	14,410	31,557,900
09/07/2018	2,290	-0.05 ▼	-2.18	2,290	2,370	2,160	12,010	27,502,900
06/07/2018	2,290	-0.06 ▼	-2.62	2,350	2,340	2,190	202,400	463,496,000
05/07/2018	2,350	-0.11 ▼	-4.68	2,460	2,550	2,300	84,950	199,632,500
04/07/2018	2,460	-0.01 ▼	-0.41	2,460	2,580	2,400	12,050	29,643,000
03/07/2018	2,460	0.01 ▲	0.41	2,450	2,550	2,400	17,140	42,164,400
02/07/2018	2,450	-0.13 ▼	-5.31	2,580	2,580	2,450	14,070	34,471,500
01/07/2018	2,580	0.02 ▲	0.78	2,560	0	0	18,690	48,220,200
29/06/2018	2,580	0.02 ▲	0.78	2,560	2,590	2,580	18,690	48,220,200
28/06/2018	2,560	0.03 ▲	1.17	2,560	2,590	2,560	9,850	25,216,000
27/06/2018	2,560	0.02 ▲	0.78	2,540	2,580	2,510	31,410	80,409,600
26/06/2018	2,540	-0.02 ▼	-0.79	2,560	2,590	2,510	49,190	124,942,600
25/06/2018	2,560	0.01 ▲	0.39	2,550	2,590	2,550	38,600	98,816,000
22/06/2018	2,550	-0.13 ▼	-5.10	2,680	2,680	2,510	64,940	165,597,000
21/06/2018	2,680	-0.03 ▼	-1.12	2,680	2,700	2,500	7,100	19,028,000
20/06/2018	2,680	0.11 ▲	4.10	2,570	2,720	2,600	11,810	31,650,800
19/06/2018	2,570	0.02 ▲	0.78	2,550	2,690	2,560	34,400	88,408,000
18/06/2018	2,550	-0.17 ▼	-6.67	2,720	2,720	2,540	77,150	196,732,500
15/06/2018	2,720	-0.01 ▼	-0.37	2,730	2,750	2,690	51,980	141,385,600
14/06/2018	2,730	-0.03 ▼	-1.10	2,760	2,750	2,670	41,240	112,585,200
13/06/2018	2,760	-0.01 ▼	-0.36	2,770	2,770	2,680	21,430	59,146,800
12/06/2018	2,770	-0.05 ▼	-1.81	2,820	2,830	2,660	115,180	319,048,600
11/06/2018	2,820	0.01 ▲	0.35	2,810	2,840	2,730	58,160	164,011,200
08/06/2018	2,810	-0.08 ▼	-2.85	2,890	2,830	2,750	35,670	100,232,700
07/06/2018	2,890	0.07 ▲	2.42	2,820	3,000	2,800	17,170	49,621,300
06/06/2018	2,820	-0.01 ▼	-0.35	2,830	2,830	2,660	49,830	140,520,600
05/06/2018	2,830	-0.07 ▼	-2.47	2,900	2,950	2,770	83,090	235,144,700
04/06/2018	2,900	0.10 ▲	3.45	2,800	2,920	2,800	39,440	114,376,000
03/06/2018	2,800	0.08 ▲	2.86	2,720	2,890	2,690	103,380	289,464,000
01/06/2018	2,800	0.08 ▲	2.86	2,720	2,890	2,690	103,380	289,464,000
31/05/2018	2,720	0.17 ▲	6.25	2,550	2,720	2,540	49,070	133,470,400
30/05/2018	2,550	0.05 ▲	1.96	2,500	2,550	2,470	22,440	57,222,000
29/05/2018	2,500	-0.03 ▼	-1.20	2,530	2,690	2,470	85,540	213,850,000
28/05/2018	2,530	-0.19 ▼	-7.51	2,720	2,790	2,530	68,360	172,950,800
26/05/2018	2,720	-0.09 ▼	-3.31	2,810	2,900	2,720	12,440	33,836,800
25/05/2018	2,720	-0.09 ▼	-3.31	2,810	2,900	2,720	12,440	33,836,800
24/05/2018	2,810	0.06 ▲	2.14	2,750	2,830	2,750	9,210	25,880,100
23/05/2018	2,750	-0.06 ▼	-2.18	2,810	2,990	2,700	55,820	153,505,000
22/05/2018	2,810	-0.12 ▼	-4.27	2,930	3,070	2,810	39,730	111,641,300
21/05/2018	2,930	-0.15 ▼	-5.12	3,080	3,080	2,910	168,900	494,877,000
18/05/2018	3,080	-0.19 ▼	-6.17	3,270	3,200	3,050	251,340	774,127,200
17/05/2018	3,270	0.18 ▲	5.50	3,090	3,300	3,200	701,530	2,294,003,100
16/05/2018	3,090	0.20 ▲	6.47	2,890	3,090	2,940	254,660	786,899,400
15/05/2018	2,890	0.18 ▲	6.23	2,710	2,890	2,740	404,070	1,167,762,300
14/05/2018	2,710	-0.02 ▼	-0.74	2,730	2,800	2,710	16,730	45,338,300
11/05/2018	2,730	0.01 ▲	0.37	2,720	2,730	2,660	24,230	66,147,900
10/05/2018	2,720	0.02 ▲	0.74	2,700	2,740	2,690	40,020	108,854,400
09/05/2018	2,700	0.03 ▲	1.11	2,700	2,730	2,630	10,170	27,459,000
08/05/2018	2,700	-0.03 ▼	-1.11	2,730	2,790	2,680	30,980	83,646,000
07/05/2018	2,730	0.06 ▲	2.20	2,670	2,800	2,670	6,790	18,536,700
04/05/2018	2,670	-0.02 ▼	-0.75	2,670	2,700	2,630	32,510	86,801,700
03/05/2018	2,670	0.02 ▲	0.75	2,650	2,800	2,570	27,150	72,490,500
02/05/2018	2,650	-0.07 ▼	-2.64	2,720	2,840	2,650	56,330	149,274,500
29/04/2018	2,720	-0.01 ▼	-0.37	2,730	2,750	2,660	32,130	87,393,600
27/04/2018	2,720	-0.01 ▼	-0.37	2,730	2,750	2,660	32,130	87,393,600
26/04/2018	2,730	-0.04 ▼	-1.47	2,770	2,820	2,730	15,720	42,915,600
24/04/2018	2,770	-0.07 ▼	-2.53	2,770	2,770	2,700	34,220	94,789,400
23/04/2018	2,770	-0.19 ▼	-6.86	2,960	3,000	2,760	222,470	616,241,900
20/04/2018	2,960	-0.01 ▼	-0.34	2,970	3,030	2,900	38,280	113,308,800
19/04/2018	2,970	-0.04 ▼	-1.35	3,010	3,000	2,900	51,310	152,390,700
18/04/2018	3,010	-0.01 ▼	-0.33	3,020	3,050	2,910	21,000	63,210,000
13/04/2018	2,950	-0.10 ▼	-3.39	3,050	3,100	2,950	25,990	76,670,500
12/04/2018	3,050	-0.04 ▼	-1.31	3,090	3,080	2,930	24,330	74,206,500
11/04/2018	3,090	-0.04 ▼	-1.29	3,130	3,130	2,960	33,430	103,298,700
10/04/2018	3,130	-0.04 ▼	-1.28	3,130	3,200	3,020	110,030	344,393,900
09/04/2018	3,130	0.16 ▲	5.11	2,970	3,130	2,930	166,470	521,051,100
06/04/2018	2,970	-0.03 ▼	-1.01	3,000	3,020	2,940	32,180	95,574,600
05/04/2018	3,000	0.06 ▲	2.00	2,940	3,020	2,910	43,850	131,550,000
04/04/2018	2,940	-0.06 ▼	-2.04	3,000	3,020	2,940	11,760	34,574,400
03/04/2018	3,000	-0.04 ▼	-1.33	3,040	3,000	2,960	17,250	51,750,000
02/04/2018	3,040	-3.04 ▼	-100.00	3,040	3,040	3,040	9,500	28,880,000
01/04/2018	3,040	0.06 ▲	1.97	2,980	3,040	2,900	30,690	93,297,600
30/03/2018	3,040	0.06 ▲	1.97	2,980	3,040	2,900	30,690	93,297,600
29/03/2018	2,980	0.01 ▲	0.34	2,970	3,050	2,980	24,230	72,205,400
28/03/2018	2,970	-0.03 ▼	-1.01	3,000	3,010	2,930	28,470	84,555,900
27/03/2018	3,000	-0.01 ▼	-0.33	3,010	3,100	2,960	26,160	78,480,000
26/03/2018	3,030	0.08 ▲	2.64	2,950	3,140	2,970	31,800	96,354,000
23/03/2018	2,950	-0.15 ▼	-5.08	3,100	3,140	2,900	57,110	168,474,500
22/03/2018	3,100	-0.06 ▼	-1.94	3,160	3,200	3,030	65,320	202,492,000
21/03/2018	3,160	0.03 ▲	0.95	3,130	3,170	3,070	45,500	143,780,000
20/03/2018	3,130	-0.01 ▼	-0.32	3,140	3,140	3,000	56,530	176,938,900
19/03/2018	3,140	-0.17 ▼	-5.41	3,310	3,300	3,130	51,480	161,647,200
16/03/2018	3,310	-0.06 ▼	-1.81	3,370	3,360	3,270	131,780	436,191,800
15/03/2018	3,370	0.03 ▲	0.89	3,370	3,440	3,350	127,760	430,551,200
14/03/2018	3,370	0.12 ▲	3.56	3,250	3,380	3,210	121,620	409,859,400
13/03/2018	3,250	0.05 ▲	1.54	3,200	3,290	3,190	116,590	378,917,500
12/03/2018	3,200	0.05 ▲	1.56	3,150	3,160	3,100	116,210	371,872,000
09/03/2018	3,160	0.01 ▲	0.32	3,150	3,160	3,100	34,740	109,778,400
08/03/2018	3,150	0.15 ▲	4.76	3,000	3,150	2,950	87,060	274,239,000
07/03/2018	3,000	0.12 ▲	4.00	2,880	3,070	2,890	156,030	468,090,000
06/03/2018	2,880	-0.02 ▼	-0.69	2,880	2,900	2,850	42,200	121,536,000
05/03/2018	2,880	-0.02 ▼	-0.69	2,900	2,900	2,850	65,390	188,323,200
02/03/2018	2,860	-0.01 ▼	-0.35	2,910	2,930	2,850	37,590	107,507,400
01/03/2018	2,950	-0.04 ▼	-1.36	2,950	2,950	2,900	114,770	338,571,500
28/02/2018	2,950	-0.01 ▼	-0.34	2,960	2,970	2,900	48,410	142,809,500
27/02/2018	2,960	-0.04 ▼	-1.35	3,000	3,000	2,900	63,320	187,427,200
26/02/2018	3,000	-0.10 ▼	-3.33	3,100	3,100	2,920	65,420	196,260,000
23/02/2018	3,100	-0.01 ▼	-0.32	3,100	3,100	2,990	46,440	143,964,000
22/02/2018	3,100	0.03 ▲	0.97	3,070	3,100	3,000	42,540	131,874,000
21/02/2018	3,070	-0.02 ▼	-0.65	3,090	3,140	2,970	55,500	170,385,000
14/02/2018	3,090	-0.05 ▼	-1.62	3,140	3,320	2,950	75,170	232,275,300
13/02/2018	3,090	-0.05 ▼	-1.62	3,140	3,320	2,950	75,170	232,275,300
12/02/2018	3,140	0.12 ▲	3.82	3,020	3,230	3,030	15,760	49,486,400
09/02/2018	3,020	0.01 ▲	0.33	3,010	3,040	2,900	45,380	137,047,600
08/02/2018	3,010	0.02 ▲	0.66	2,990	3,170	3,010	89,870	270,508,700
07/02/2018	2,990	0.02 ▲	0.67	2,970	2,990	2,890	88,710	265,242,900
06/02/2018	2,800	-0.17 ▼	-6.07	2,970	0	0	548,210	1,534,988,000
05/02/2018	2,970	-0.22 ▼	-7.41	3,190	3,180	2,970	139,830	415,295,100
02/02/2018	3,190	-0.05 ▼	-1.57	3,240	3,240	3,190	79,590	253,892,100
01/02/2018	3,240	0.04 ▲	1.23	3,200	3,280	3,200	12,550	40,662,000
31/01/2018	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	78,600	251,520,000
30/01/2018	3,300	0.01 ▲	0.30	3,290	3,320	3,200	44,780	147,774,000
29/01/2018	3,290	-0.03 ▼	-0.91	3,290	3,360	3,260	132,230	435,036,700
27/01/2018	3,290	-0.03 ▼	-0.91	3,320	3,320	3,220	199,340	655,828,600
26/01/2018	3,290	-0.03 ▼	-0.91	3,320	3,320	3,220	199,340	655,828,600
25/01/2018	3,320	-0.22 ▼	-6.63	3,540	3,590	3,320	196,520	652,446,400
24/01/2018	3,740	0.14 ▲	3.74	3,600	3,600	3,510	115,910	433,503,400
22/01/2018	3,600	-0.06 ▼	-1.67	3,600	3,600	3,510	113,420	408,312,000
21/01/2018	3,600	-0.06 ▼	-1.67	3,660	3,670	3,560	78,320	281,952,000
19/01/2018	3,600	-0.06 ▼	-1.67	3,660	3,670	3,560	78,320	281,952,000
18/01/2018	3,660	-0.04 ▼	-1.09	3,700	3,710	3,540	43,900	160,674,000
17/01/2018	3,700	0.09 ▲	2.43	3,610	3,740	3,600	290,000	1,073,000,000
16/01/2018	3,610	-0.04 ▼	-1.11	3,650	3,660	3,610	104,760	378,183,600
15/01/2018	3,650	0.02 ▲	0.55	3,630	3,680	3,620	119,590	436,503,500
12/01/2018	3,630	-0.03 ▼	-0.83	3,660	3,690	3,620	129,210	469,032,300
11/01/2018	3,660	-0.01 ▼	-0.27	3,670	3,670	3,610	112,060	410,139,600
10/01/2018	3,670	0.01 ▲	0.27	3,670	3,690	3,640	88,060	323,180,200
09/01/2018	3,670	0.05 ▲	1.36	3,620	3,690	3,600	107,030	392,800,100
08/01/2018	3,620	-0.09 ▼	-2.49	3,710	3,750	3,620	97,870	354,289,400
06/01/2018	3,710	0.06 ▲	1.62	3,650	3,710	3,650	76,290	283,035,900
05/01/2018	3,710	0.06 ▲	1.62	3,650	3,710	3,650	76,290	283,035,900
04/01/2018	3,650	-0.03 ▼	-0.82	3,680	3,680	3,600	178,370	651,050,500
03/01/2018	3,680	-0.02 ▼	-0.54	3,700	3,700	3,650	74,860	275,484,800
02/01/2018	3,700	-0.05 ▼	-1.35	3,750	3,750	3,700	65,770	243,349,000
31/12/2017	3,750	0.04 ▲	1.07	3,710	3,770	3,690	92,600	347,250,000
29/12/2017	3,750	0.04 ▲	1.07	3,710	3,770	3,690	92,600	347,250,000
28/12/2017	3,710	-0.09 ▼	-2.43	3,800	3,750	3,690	132,390	491,166,900
27/12/2017	3,750	-0.03 ▼	-0.80	3,750	3,760	3,700	70,990	266,212,500
26/12/2017	3,750	-0.02 ▼	-0.53	3,770	3,800	3,700	160,820	603,075,000
25/12/2017	3,770	-0.03 ▼	-0.80	3,800	3,880	3,750	88,020	331,835,400
22/12/2017	3,800	-0.06 ▼	-1.58	3,860	3,880	3,760	191,980	729,524,000
21/12/2017	3,860	-0.08 ▼	-2.07	3,940	3,970	3,830	52,000	200,720,000
20/12/2017	3,940	-0.14 ▼	-3.55	4,080	4,080	3,850	193,310	761,641,400
19/12/2017	3,910	0.25 ▲	6.39	3,660	3,910	3,800	278,310	1,088,192,100
18/12/2017	3,910	0.25 ▲	6.39	3,660	3,910	3,800	194,070	758,813,700
15/12/2017	3,600	-0.03 ▼	-0.83	3,630	3,630	3,600	4,220	15,192,000
14/12/2017	3,640	0.08 ▲	2.20	3,560	3,640	3,580	13,110	47,720,400
13/12/2017	3,560	-0.14 ▼	-3.93	3,700	3,740	3,560	221,130	787,222,800
12/12/2017	3,690	-0.01 ▼	-0.27	3,700	3,740	3,670	12,220	45,091,800
11/12/2017	3,650	-0.05 ▼	-1.37	3,700	3,660	3,650	3,610	13,176,500
08/12/2017	3,720	0.01 ▲	0.27	3,720	3,740	3,720	25,110	93,409,200
07/12/2017	3,720	-0.03 ▼	-0.81	3,750	3,810	3,710	57,120	212,486,400
05/12/2017	3,660	-0.27 ▼	-6.87	3,930	3,930	3,660	363,750	1,331,325,000
04/12/2017	3,930	0.00 ■■	0.00	3,930	3,990	3,930	87,490	343,835,700
01/12/2017	3,930	-0.07 ▼	-1.75	4,000	4,030	3,930	51,400	202,002,000
30/11/2017	4,000	0.00 ■■	0.00	3,980	4,000	3,930	60,390	241,560,000
29/11/2017	4,000	-0.05 ▼	-1.23	4,050	4,080	3,940	185,650	742,600,000
28/11/2017	4,050	0.11 ▲	2.79	3,970	4,190	3,970	143,910	582,835,500
27/11/2017	3,940	0.20 ▲	5.35	3,800	3,960	3,800	173,840	684,929,600
24/11/2017	3,740	0.09 ▲	2.47	3,670	3,810	3,670	115,910	433,503,400
23/11/2017	3,650	-0.07 ▼	-1.88	3,620	3,720	3,620	61,140	223,161,000
22/11/2017	3,720	-0.02 ▼	-0.53	3,760	3,760	3,500	165,420	615,362,400
21/11/2017	3,740	-0.09 ▼	-2.35	3,710	3,830	3,610	185,830	695,004,200
20/11/2017	3,830	-0.05 ▼	-1.29	3,650	3,880	3,650	100,910	386,485,300
17/11/2017	3,880	0.19 ▲	5.15	3,900	3,910	3,820	312,320	1,211,801,600
16/11/2017	3,690	0.24 ▲	6.96	3,450	3,690	3,450	456,490	1,684,448,100
15/11/2017	3,450	0.11 ▲	3.29	3,350	3,500	3,270	203,300	701,385,000
14/11/2017	3,340	0.13 ▲	4.05	3,210	3,390	3,210	137,310	458,615,400
13/11/2017	3,210	-0.24 ▼	-6.96	3,440	3,440	3,210	402,870	1,293,212,700
10/11/2017	3,450	-0.06 ▼	-1.71	3,470	3,530	3,400	203,700	702,765,000
09/11/2017	3,510	0.00 ■■	0.00	3,510	3,620	3,470	141,640	497,156,400
08/11/2017	3,510	-0.20 ▼	-5.39	3,730	3,850	3,510	243,640	855,176,400
07/11/2017	3,710	-0.14 ▼	-3.64	3,850	3,870	3,710	183,900	682,269,000
06/11/2017	3,850	0.07 ▲	1.85	4,000	4,000	3,770	45,570	175,444,500
03/11/2017	3,780	0.00 ■■	0.00	3,890	3,890	3,730	132,520	500,925,600
02/11/2017	3,780	-0.28 ▼	-6.90	4,060	4,080	3,780	357,590	1,351,690,200
01/11/2017	4,060	0.03 ▲	0.74	4,030	4,200	4,030	145,550	590,933,000
31/10/2017	4,030	-0.27 ▼	-6.28	4,200	4,300	4,000	165,860	668,415,800
30/10/2017	4,300	-0.18 ▼	-4.02	4,580	4,580	4,300	94,060	404,458,000
27/10/2017	4,480	0.08 ▲	1.82	4,350	4,490	4,350	63,610	284,972,800
26/10/2017	4,400	-0.06 ▼	-1.35	4,490	4,490	4,300	105,250	463,100,000
25/10/2017	4,460	0.00 ■■	0.00	4,500	4,590	4,450	24,990	111,455,400
24/10/2017	4,460	0.07 ▲	1.59	4,400	4,530	4,380	168,740	752,580,400
23/10/2017	4,390	-0.31 ▼	-6.60	4,760	4,760	4,390	311,970	1,369,548,300
20/10/2017	4,700	-0.13 ▼	-2.69	4,830	4,830	4,700	225,380	1,059,286,000
19/10/2017	4,830	-0.11 ▼	-2.23	4,930	4,940	4,600	324,550	1,567,576,500
18/10/2017	4,940	-0.01 ▼	-0.20	4,950	5,040	4,920	81,020	400,238,800
17/10/2017	4,950	-0.05 ▼	-1.00	5,040	5,040	4,940	60,950	301,702,500
16/10/2017	5,000	0.03 ▲	0.60	4,930	5,050	4,910	246,600	1,233,000,000
13/10/2017	4,970	-0.01 ▼	-0.20	4,970	5,000	4,900	93,240	463,402,800
12/10/2017	4,980	-0.03 ▼	-0.60	5,010	5,040	4,980	112,450	560,001,000
11/10/2017	5,010	-0.01 ▼	-0.20	5,040	5,090	4,990	163,470	818,984,700
10/10/2017	5,020	-0.05 ▼	-0.99	5,070	5,070	5,010	192,250	965,095,000
09/10/2017	5,070	0.07 ▲	1.40	5,000	5,150	4,990	189,140	958,939,800
06/10/2017	5,000	-0.04 ▼	-0.79	5,090	5,130	5,000	207,420	1,037,100,000
05/10/2017	5,040	-0.04 ▼	-0.79	5,110	5,150	5,040	72,690	366,357,600
04/10/2017	5,080	-0.03 ▼	-0.59	5,100	5,280	5,060	76,090	386,537,200
03/10/2017	5,110	0.00 ■■	0.00	5,300	5,300	5,010	303,190	1,549,300,900
02/10/2017	5,110	0.03 ▲	0.59	5,080	5,180	5,080	180,160	920,617,600
29/09/2017	5,080	0.08 ▲	1.60	5,000	5,090	5,000	127,670	648,563,600
28/09/2017	5,000	0.04 ▲	0.81	4,960	5,100	4,960	330,350	1,651,750,000
27/09/2017	4,960	-0.15 ▼	-2.94	5,110	5,180	4,960	348,420	1,728,163,200
26/09/2017	5,110	-0.19 ▼	-3.58	5,300	5,300	5,100	215,340	1,100,387,400
25/09/2017	5,300	-0.03 ▼	-0.56	5,330	5,440	5,300	227,900	1,207,870,000
22/09/2017	5,330	-0.14 ▼	-2.56	5,500	5,500	5,320	386,290	2,058,925,700
21/09/2017	5,470	0.08 ▲	1.48	5,320	5,600	5,200	393,720	2,153,648,400
20/09/2017	5,390	-0.21 ▼	-3.75	5,600	5,600	5,310	519,340	2,799,242,600
19/09/2017	5,600	0.17 ▲	3.13	5,490	5,790	5,490	884,890	4,955,384,000
18/09/2017	5,430	0.35 ▲	6.89	5,070	5,430	5,060	1,319,460	7,164,667,800
15/09/2017	5,080	0.23 ▲	4.74	4,880	5,080	4,820	408,530	2,075,332,400
14/09/2017	4,850	0.06 ▲	1.25	4,820	4,880	4,790	175,220	849,817,000
13/09/2017	4,790	0.02 ▲	0.42	4,800	4,820	4,780	113,860	545,389,400
12/09/2017	4,770	-0.03 ▼	-0.63	4,800	4,800	4,730	106,310	507,098,700
11/09/2017	4,800	-0.03 ▼	-0.62	4,820	4,840	4,760	139,700	670,560,000
08/09/2017	4,830	0.07 ▲	1.47	4,740	4,890	4,740	169,430	818,346,900
07/09/2017	4,760	-0.02 ▼	-0.42	4,760	4,800	4,750	199,540	949,810,400
06/09/2017	4,780	-0.04 ▼	-0.83	4,790	4,820	4,780	169,270	809,110,600
05/09/2017	4,820	-0.06 ▼	-1.23	4,880	4,900	4,800	91,540	441,222,800
01/09/2017	4,880	0.17 ▲	3.61	4,750	4,950	4,740	313,560	1,530,172,800
31/08/2017	4,710	0.01 ▲	0.21	4,770	4,770	4,680	108,310	510,140,100
30/08/2017	4,700	-0.11 ▼	-2.29	4,810	4,830	4,700	272,190	1,279,293,000
29/08/2017	4,810	-0.03 ▼	-0.62	4,840	4,850	4,810	217,340	1,045,405,400
28/08/2017	4,840	0.01 ▲	0.21	4,900	4,950	4,830	304,270	1,472,666,800
25/08/2017	4,830	0.21 ▲	4.55	4,610	4,940	4,610	254,630	1,229,862,900
24/08/2017	4,620	-0.18 ▼	-3.75	4,800	4,800	4,600	383,080	1,769,829,600
23/08/2017	4,800	0.00 ■■	0.00	4,760	4,870	4,760	87,520	420,096,000
22/08/2017	4,800	-0.10 ▼	-2.04	4,980	4,980	4,800	165,810	795,888,000
21/08/2017	4,900	-0.07 ▼	-1.41	5,000	5,000	4,900	88,210	432,229,000
18/08/2017	4,970	-0.06 ▼	-1.19	5,030	5,140	4,890	555,540	2,761,033,800
17/08/2017	5,030	-0.04 ▼	-0.79	5,070	5,090	5,030	161,080	810,232,400
16/08/2017	5,070	0.01 ▲	0.20	5,110	5,140	5,050	131,770	668,073,900
15/08/2017	5,060	-0.09 ▼	-1.75	5,150	5,150	5,060	425,990	2,155,509,400
14/08/2017	5,150	0.04 ▲	0.78	5,110	5,180	5,080	344,270	1,772,990,500
11/08/2017	5,110	-0.06 ▼	-1.16	5,150	5,170	5,070	340,520	1,740,057,200
10/08/2017	5,170	0.02 ▲	0.39	5,150	5,250	5,080	456,000	2,357,520,000
09/08/2017	5,150	-0.10 ▼	-1.90	5,120	5,250	5,090	913,310	4,703,546,500
08/08/2017	5,250	-0.35 ▼	-6.25	5,480	5,480	5,250	908,700	4,770,675,000
07/08/2017	5,600	0.13 ▲	2.38	5,810	5,810	5,400	1,029,110	5,763,016,000
04/08/2017	5,470	0.35 ▲	6.84	5,400	5,470	5,320	1,514,620	8,284,971,400
03/08/2017	5,120	0.33 ▲	6.89	4,800	5,120	4,790	1,058,430	5,419,161,600
02/08/2017	4,790	-0.21 ▼	-4.20	5,000	5,000	4,760	472,150	2,261,598,500
01/08/2017	5,000	-0.23 ▼	-4.40	5,110	5,250	4,950	957,810	4,789,050,000
31/07/2017	5,230	-0.19 ▼	-3.51	5,430	5,480	5,160	529,970	2,771,743,100
28/07/2017	5,420	0.00 ■■	0.00	5,420	5,500	5,420	267,400	1,449,308,000
27/07/2017	5,420	-0.04 ▼	-0.73	5,550	5,590	5,420	258,440	1,400,744,800
26/07/2017	5,460	-0.13 ▼	-2.33	5,600	5,780	5,400	854,830	4,667,371,800
25/07/2017	5,590	0.14 ▲	2.57	5,460	5,750	5,400	652,720	3,648,704,800
24/07/2017	5,450	0.00 ■■	0.00	5,400	5,490	5,330	687,470	3,746,711,500
21/07/2017	5,450	-0.14 ▼	-2.50	5,590	5,590	5,320	238,470	1,299,661,500
20/07/2017	5,590	0.04 ▲	0.72	5,580	5,650	5,580	524,320	2,930,948,800
19/07/2017	5,550	0.24 ▲	4.52	5,340	5,650	5,340	857,430	4,758,736,500
18/07/2017	5,310	-0.32 ▼	-5.68	5,630	5,630	5,290	1,146,510	6,087,968,100
17/07/2017	5,630	-0.35 ▼	-5.85	5,960	5,980	5,600	690,590	3,888,021,700
14/07/2017	5,980	-0.16 ▼	-2.61	6,140	6,140	5,850	499,390	2,986,352,200
13/07/2017	6,140	0.23 ▲	3.89	5,920	6,260	5,920	266,190	1,634,406,600
12/07/2017	5,910	0.09 ▲	1.55	5,820	5,930	5,820	676,260	3,996,696,600
11/07/2017	5,820	-0.38 ▼	-6.13	6,220	6,290	5,800	1,483,070	8,631,467,400
10/07/2017	6,200	-0.20 ▼	-3.12	6,350	6,480	6,150	1,387,740	8,603,988,000
07/07/2017	6,400	-0.12 ▼	-1.84	6,900	6,970	6,100	3,266,570	20,906,048,000
06/07/2017	6,520	0.42 ▲	6.89	6,280	6,520	6,280	339,580	2,214,061,600
05/07/2017	6,100	-0.15 ▼	-2.40	6,250	6,270	5,990	1,920,480	11,714,928,000
04/07/2017	6,250	-0.44 ▼	-6.58	6,600	6,600	6,230	1,802,060	11,262,875,000
03/07/2017	6,690	-0.44 ▼	-6.17	7,150	7,230	6,690	2,499,990	16,724,933,100
30/06/2017	7,130	-0.29 ▼	-3.91	7,420	7,580	7,100	2,186,610	15,590,529,300
29/06/2017	7,420	0.00 ■■	0.00	7,440	7,790	7,410	2,200,220	16,325,632,400
28/06/2017	7,420	-0.23 ▼	-3.01	7,610	7,900	7,390	2,103,070	15,604,779,400
27/06/2017	7,650	-0.53 ▼	-6.48	7,950	8,190	7,650	1,905,280	14,575,392,000
26/06/2017	8,180	-0.57 ▼	-6.51	8,600	8,750	8,170	1,611,090	13,178,716,200
23/06/2017	8,750	-0.30 ▼	-3.31	9,030	9,060	8,500	2,486,980	21,761,075,000
22/06/2017	9,050	-0.38 ▼	-4.03	9,410	9,450	8,850	2,561,220	23,179,041,000
21/06/2017	9,430	-0.57 ▼	-5.70	10,000	10,000	9,430	1,810,460	17,072,637,800
20/06/2017	10,000	0.06 ▲	0.60	9,910	10,000	9,550	2,360,310	23,603,100,000
19/06/2017	9,940	0.21 ▲	2.16	9,730	9,990	9,600	1,753,310	17,427,901,400
16/06/2017	9,730	0.01 ▲	0.10	9,730	9,740	9,700	435,860	4,240,917,800
15/06/2017	9,720	0.00 ■■	0.00	9,720	9,800	9,710	553,530	5,380,311,600
14/06/2017	9,720	0.12 ▲	1.25	9,590	9,850	9,520	829,820	8,065,850,400
13/06/2017	9,600	0.14 ▲	1.48	9,460	9,700	9,430	645,760	6,199,296,000
12/06/2017	9,460	0.09 ▲	0.96	9,340	9,800	9,250	604,710	5,720,556,600
09/06/2017	9,370	-0.18 ▼	-1.88	9,550	9,600	9,360	1,790,500	16,776,985,000
08/06/2017	9,550	-0.14 ▼	-1.44	9,680	9,780	9,370	1,884,200	17,994,110,000
07/06/2017	9,690	-0.08 ▼	-0.82	9,750	9,850	9,550	1,537,190	14,895,371,100
06/06/2017	9,770	-0.15 ▼	-1.51	9,920	9,950	9,700	1,655,630	16,175,505,100
05/06/2017	9,920	0.35 ▲	3.66	9,570	10,000	9,480	1,517,450	15,053,104,000
02/06/2017	9,570	0.44 ▲	4.82	9,200	9,700	9,070	1,287,430	12,320,705,100
01/06/2017	9,130	0.25 ▲	2.82	8,880	9,400	8,830	792,420	7,234,794,600
31/05/2017	8,880	0.23 ▲	2.66	8,630	9,250	8,600	836,600	7,429,008,000
30/05/2017	8,650	-0.60 ▼	-6.49	9,230	9,300	8,650	2,578,720	22,305,928,000
29/05/2017	9,250	-0.40 ▼	-4.15	9,580	9,600	9,200	1,902,560	17,598,680,000
26/05/2017	9,650	0.00 ■■	0.00	9,640	9,850	9,450	2,006,720	19,364,848,000
25/05/2017	9,650	-0.65 ▼	-6.31	10,000	10,300	9,580	4,081,310	39,384,641,500
24/05/2017	10,300	0.65 ▲	6.74	9,630	10,300	9,580	2,596,230	26,741,169,000
23/05/2017	9,650	-0.11 ▼	-1.13	9,920	10,250	9,650	1,159,350	11,187,727,500
22/05/2017	9,760	0.63 ▲	6.90	9,150	9,760	9,100	1,697,040	16,563,110,400
19/05/2017	9,130	-0.42 ▼	-4.40	9,570	9,600	9,130	1,769,490	16,155,443,700
18/05/2017	9,550	0.01 ▲	0.10	9,370	9,700	9,250	1,914,250	18,281,087,500
17/05/2017	9,540	0.17 ▲	1.81	9,370	9,750	9,280	1,312,200	12,518,388,000
16/05/2017	9,370	0.00 ■■	0.00	9,800	10,000	9,300	2,436,270	22,827,849,900
15/05/2017	9,370	0.61 ▲	6.96	9,100	9,370	8,830	1,903,560	17,836,357,200
09/05/2017	7,650	-0.05 ▼	-0.65	7,700	7,700	7,610	535,950	4,100,017,500
08/05/2017	7,700	-0.03 ▼	-0.39	7,800	8,030	7,630	1,746,660	13,449,282,000
05/05/2017	7,730	0.23 ▲	3.07	7,480	8,020	7,400	843,250	6,518,322,500
04/05/2017	7,500	0.25 ▲	3.45	7,250	7,500	7,200	880,940	6,607,050,000
03/05/2017	7,250	0.36 ▲	5.22	6,920	7,250	6,890	794,670	5,761,357,500
28/04/2017	6,890	0.04 ▲	0.58	6,870	6,890	6,830	343,810	2,368,850,900
27/04/2017	6,850	-0.01 ▼	-0.15	6,800	6,910	6,800	400,340	2,742,329,000
26/04/2017	6,860	0.19 ▲	2.85	6,670	7,000	6,630	903,040	6,194,854,400
25/04/2017	6,670	0.15 ▲	2.30	6,530	6,790	6,460	969,960	6,469,633,200
24/04/2017	6,520	-0.25 ▼	-3.69	6,770	6,800	6,510	795,650	5,187,638,000
21/04/2017	6,770	-0.28 ▼	-3.97	7,100	7,100	6,760	703,760	4,764,455,200
20/04/2017	7,050	0.29 ▲	4.29	6,760	7,200	6,630	985,110	6,945,025,500
19/04/2017	6,760	-0.19 ▼	-2.73	6,940	6,940	6,680	808,710	5,466,879,600
18/04/2017	6,950	-0.06 ▼	-0.86	7,100	7,350	6,800	2,014,470	14,000,566,500
17/04/2017	7,010	0.45 ▲	6.86	6,650	7,010	6,650	1,769,690	12,405,526,900
14/04/2017	6,560	0.08 ▲	1.23	6,450	6,930	6,290	1,811,320	11,882,259,200
13/04/2017	6,480	0.41 ▲	6.75	6,130	6,490	6,060	1,201,110	7,783,192,800
12/04/2017	6,070	0.24 ▲	4.12	5,880	6,230	5,810	1,084,010	6,579,940,700
11/04/2017	5,830	0.38 ▲	6.97	5,500	5,830	5,500	1,087,970	6,342,865,100
10/04/2017	5,450	0.22 ▲	4.21	5,260	5,480	5,240	778,990	4,245,495,500
07/04/2017	5,230	0.01 ▲	0.19	5,210	5,450	5,160	959,590	5,018,655,700
05/04/2017	5,220	-0.13 ▼	-2.43	5,340	5,380	5,150	875,170	4,568,387,400
04/04/2017	5,350	-0.05 ▼	-0.93	5,400	5,410	5,320	785,820	4,204,137,000
03/04/2017	5,400	0.35 ▲	6.93	5,060	5,400	5,000	1,312,940	7,089,876,000
31/03/2017	5,050	0.02 ▲	0.40	5,030	5,060	5,000	513,870	2,595,043,500
30/03/2017	5,030	0.00 ■■	0.00	5,030	5,040	5,000	301,700	1,517,551,000
29/03/2017	5,030	-0.11 ▼	-2.14	5,140	5,140	5,000	486,680	2,448,000,400
28/03/2017	5,140	-0.08 ▼	-1.53	5,220	5,230	5,110	390,580	2,007,581,200
27/03/2017	5,220	0.00 ■■	0.00	5,230	5,230	5,190	451,410	2,356,360,200
24/03/2017	5,220	0.00 ■■	0.00	5,230	5,290	5,200	488,630	2,550,648,600
23/03/2017	5,220	-0.23 ▼	-4.22	5,400	5,460	5,200	754,870	3,940,421,400
22/03/2017	5,450	-0.15 ▼	-2.68	5,550	5,610	5,400	923,670	5,034,001,500
21/03/2017	5,600	0.07 ▲	1.27	5,530	5,600	5,490	401,650	2,249,240,000
20/03/2017	5,530	-0.04 ▼	-0.72	5,510	5,570	5,490	225,200	1,245,356,000
17/03/2017	5,570	-0.06 ▼	-1.07	5,630	5,640	5,570	629,230	3,504,811,100
16/03/2017	5,630	0.14 ▲	2.55	5,500	5,700	5,490	476,500	2,682,695,000
15/03/2017	5,490	0.12 ▲	2.23	5,380	5,540	5,380	382,390	2,099,321,100
14/03/2017	5,370	0.06 ▲	1.13	5,330	5,410	5,320	251,010	1,347,923,700
13/03/2017	5,310	0.06 ▲	1.14	5,250	5,310	5,240	344,560	1,829,613,600
10/03/2017	5,250	0.00 ■■	0.00	5,250	5,370	5,250	372,150	1,953,787,500
09/03/2017	5,250	0.00 ■■	0.00	5,250	5,390	5,250	219,430	1,152,007,500
08/03/2017	5,250	-0.14 ▼	-2.60	5,320	5,390	5,220	621,930	3,265,132,500
07/03/2017	5,390	0.09 ▲	1.70	5,320	5,400	5,200	1,292,600	6,967,114,000
06/03/2017	5,300	-0.04 ▼	-0.75	5,340	5,390	5,290	335,200	1,776,560,000
03/03/2017	5,340	0.00 ■■	0.00	5,320	5,350	5,290	606,270	3,237,481,800
02/03/2017	5,340	-0.07 ▼	-1.29	5,410	5,460	5,300	958,320	5,117,428,800
01/03/2017	5,410	-0.23 ▼	-4.08	5,600	5,600	5,330	576,380	3,118,215,800
28/02/2017	5,640	0.13 ▲	2.36	5,440	5,800	5,130	2,051,410	11,569,952,400
27/02/2017	5,510	-0.12 ▼	-2.13	5,580	5,580	5,390	674,420	3,716,054,200
24/02/2017	5,630	-0.04 ▼	-0.71	5,650	5,670	5,490	494,440	2,783,697,200
23/02/2017	5,670	-0.02 ▼	-0.35	5,690	5,740	5,480	1,437,630	8,151,362,100
22/02/2017	5,690	0.10 ▲	1.79	5,590	5,690	5,310	997,790	5,677,425,100
21/02/2017	5,590	-0.14 ▼	-2.44	5,730	5,730	5,590	550,030	3,074,667,700
20/02/2017	5,730	-0.01 ▼	-0.17	5,750	5,780	5,690	657,690	3,768,563,700
17/02/2017	5,740	0.01 ▲	0.17	5,740	5,760	5,680	792,570	4,549,351,800
16/02/2017	5,730	0.13 ▲	2.32	5,590	5,800	5,550	881,500	5,050,995,000
15/02/2017	5,600	0.08 ▲	1.45	5,520	5,600	5,470	807,200	4,520,320,000
14/02/2017	5,520	0.03 ▲	0.55	5,490	5,600	5,400	847,970	4,680,794,400
13/02/2017	5,490	0.07 ▲	1.29	5,520	5,530	5,450	410,130	2,251,613,700
10/02/2017	5,420	0.35 ▲	6.90	5,060	5,420	5,020	1,346,330	7,297,108,600
09/02/2017	5,070	-0.01 ▼	-0.20	5,110	5,300	5,070	487,390	2,471,067,300
08/02/2017	5,080	-0.07 ▼	-1.36	5,150	5,170	5,050	496,460	2,522,016,800
07/02/2017	5,150	-0.06 ▼	-1.15	5,520	5,540	5,150	1,419,150	7,308,622,500
06/02/2017	5,210	0.34 ▲	6.98	5,200	5,210	5,200	649,230	3,382,488,300
03/02/2017	4,870	0.31 ▲	6.80	4,560	4,870	4,550	1,392,550	6,781,718,500
02/02/2017	4,560	0.00 ■■	0.00	4,560	4,570	4,550	218,860	998,001,600
25/01/2017	4,560	0.01 ▲	0.22	4,590	4,620	4,550	842,110	3,840,021,600
24/01/2017	4,550	0.00 ■■	0.00	4,550	4,560	4,550	224,290	1,020,519,500
23/01/2017	4,550	0.00 ■■	0.00	4,550	4,560	4,500	480,840	2,187,822,000
20/01/2017	4,550	0.04 ▲	0.89	4,510	4,700	4,430	916,940	4,172,077,000
19/01/2017	4,510	0.00 ■■	0.00	4,450	4,510	4,380	730,340	3,293,833,400
18/01/2017	4,510	-0.04 ▼	-0.88	4,510	4,570	4,380	884,810	3,990,493,100
17/01/2017	4,550	0.21 ▲	4.84	4,340	4,600	4,250	645,010	2,934,795,500
16/01/2017	4,340	-0.26 ▼	-5.65	4,290	4,600	4,280	1,682,380	7,301,529,200
13/01/2017	4,600	0.08 ▲	1.77	4,230	4,630	4,230	362,090	1,665,614,000
12/01/2017	4,520	-0.18 ▼	-3.83	4,800	5,000	4,480	923,070	4,172,276,400
11/01/2017	4,700	-0.35 ▼	-6.93	4,700	4,700	4,700	2,778,410	13,058,527,000
10/01/2017	5,050	-0.37 ▼	-6.83	5,050	5,050	5,050	247,960	1,252,198,000
09/01/2017	5,420	-0.40 ▼	-6.87	5,420	5,420	5,420	269,780	1,462,207,600
06/01/2017	5,820	-0.43 ▼	-6.88	5,820	5,820	5,820	56,830	330,750,600
05/01/2017	6,250	-0.47 ▼	-6.99	6,250	6,250	6,250	46,580	291,125,000
04/01/2017	6,720	-0.50 ▼	-6.93	6,720	6,720	6,720	37,750	253,680,000
03/01/2017	7,220	-0.54 ▼	-6.96	7,220	7,220	7,220	15,980	115,375,600
30/12/2016	7,760	-0.58 ▼	-6.95	7,760	7,760	7,760	73,940	573,774,400
29/12/2016	8,340	-0.62 ▼	-6.92	8,340	8,340	8,340	13,840	115,425,600
28/12/2016	8,960	-0.67 ▼	-6.96	8,960	8,960	8,960	19,730	176,780,800
27/12/2016	9,630	-0.72 ▼	-6.96	9,800	10,400	9,630	1,642,580	15,818,045,400
26/12/2016	10,350	-0.25 ▼	-2.36	10,600	10,600	10,350	314,450	3,254,557,500
23/12/2016	10,600	-0.10 ▼	-0.93	10,750	10,800	10,500	542,370	5,749,122,000
22/12/2016	10,700	-0.10 ▼	-0.93	10,850	10,850	10,500	641,940	6,868,758,000
21/12/2016	10,800	0.25 ▲	2.37	10,600	10,850	10,350	317,590	3,429,972,000
20/12/2016	10,550	0.00 ■■	0.00	11,000	11,000	10,500	169,970	1,793,183,500
19/12/2016	10,550	0.25 ▲	2.43	10,350	10,600	10,150	424,520	4,478,686,000
16/12/2016	10,300	-0.05 ▼	-0.48	10,400	10,450	10,000	578,110	5,954,533,000
15/12/2016	10,350	0.39 ▲	3.92	9,960	10,400	9,900	293,260	3,035,241,000
14/12/2016	9,960	0.26 ▲	2.68	9,800	9,960	9,690	272,780	2,716,888,800
13/12/2016	9,700	0.08 ▲	0.83	9,630	9,700	9,600	170,230	1,651,231,000
12/12/2016	9,620	0.22 ▲	2.34	9,500	9,900	9,500	264,440	2,543,912,800
09/12/2016	9,400	0.06 ▲	0.64	9,400	9,600	9,330	162,230	1,524,962,000
08/12/2016	9,340	0.09 ▲	0.97	9,250	9,390	9,230	114,950	1,073,633,000
07/12/2016	9,250	-0.25 ▼	-2.63	9,300	9,300	8,900	427,370	3,953,172,500
06/12/2016	9,500	0.00 ■■	0.00	9,500	9,600	9,300	248,390	2,359,705,000
05/12/2016	9,500	-0.40 ▼	-4.04	9,600	9,900	9,460	1,016,240	9,654,280,000
02/12/2016	9,900	-0.10 ▼	-1.00	9,300	9,900	9,300	2,501,850	24,768,315,000
01/12/2016	10,000	-0.75 ▼	-6.98	10,000	10,000	10,000	89,470	894,700,000
30/11/2016	10,750	-0.80 ▼	-6.93	10,750	10,750	10,750	2,640	28,380,000
29/11/2016	11,550	-0.85 ▼	-6.85	11,550	11,550	11,550	2,790	32,224,500
28/11/2016	12,400	-0.90 ▼	-6.77	12,900	13,200	12,400	799,310	9,911,444,000
25/11/2016	13,300	0.30 ▲	2.31	13,000	13,350	12,950	420,750	5,595,975,000
24/11/2016	13,000	-0.50 ▼	-3.70	13,450	13,450	13,000	1,906,580	24,785,540,000
23/11/2016	13,500	-0.15 ▼	-1.10	13,550	13,650	13,150	1,150,320	15,529,320,000
22/11/2016	13,650	-0.15 ▼	-1.09	13,500	14,250	13,400	687,750	9,387,787,500
21/11/2016	13,800	-0.25 ▼	-1.78	13,750	14,000	13,450	1,051,270	14,507,526,000
18/11/2016	14,050	-0.10 ▼	-0.71	13,900	14,200	13,600	1,548,980	21,763,169,000
17/11/2016	14,150	0.05 ▲	0.35	14,100	14,300	13,700	1,045,900	14,799,485,000
16/11/2016	14,100	-0.35 ▼	-2.42	14,200	14,450	13,900	1,216,000	17,145,600,000
15/11/2016	14,450	-0.35 ▼	-2.36	14,800	14,800	14,400	1,211,230	17,502,273,500
14/11/2016	14,800	0.00 ■■	0.00	14,700	14,850	14,500	746,550	11,048,940,000
11/11/2016	14,800	0.20 ▲	1.37	14,500	14,800	14,100	1,198,060	17,731,288,000
10/11/2016	14,600	0.05 ▲	0.34	14,600	14,900	14,400	500,650	7,309,490,000
09/11/2016	14,550	0.05 ▲	0.34	14,500	14,600	14,250	541,380	7,877,079,000
08/11/2016	14,500	0.05 ▲	0.35	14,500	14,500	14,300	462,860	6,711,470,000
07/11/2016	14,450	0.05 ▲	0.35	14,350	14,500	14,300	431,420	6,234,019,000
04/11/2016	14,400	0.05 ▲	0.35	14,400	14,400	14,250	548,970	7,905,168,000
03/11/2016	14,350	0.05 ▲	0.35	14,300	14,400	14,200	417,640	5,993,134,000
02/11/2016	14,300	0.15 ▲	1.06	14,200	14,400	14,100	507,280	7,254,104,000
01/11/2016	14,150	0.00 ■■	0.00	14,150	14,200	14,000	651,440	9,217,876,000
31/10/2016	14,150	-0.05 ▼	-0.35	14,200	14,300	13,950	531,560	7,521,574,000
28/10/2016	14,200	-0.10 ▼	-0.70	14,200	14,400	14,000	643,720	9,140,824,000
27/10/2016	14,300	-0.20 ▼	-1.38	14,300	14,400	14,050	569,000	8,136,700,000
26/10/2016	14,500	0.20 ▲	1.40	14,400	14,500	13,950	961,580	13,942,910,000
25/10/2016	14,300	-0.10 ▼	-0.69	14,400	14,400	14,050	819,870	11,724,141,000
24/10/2016	14,400	-0.20 ▼	-1.37	14,600	14,600	14,200	508,940	7,328,736,000
21/10/2016	14,600	-0.35 ▼	-2.34	14,950	14,950	14,300	1,123,650	16,405,290,000
20/10/2016	14,950	-0.55 ▼	-3.55	15,200	15,450	14,900	833,370	12,458,881,500
19/10/2016	15,500	0.50 ▲	3.33	14,900	15,500	14,650	709,160	10,991,980,000
18/10/2016	15,000	-0.30 ▼	-1.96	15,200	15,400	15,000	577,470	8,662,050,000
17/10/2016	15,300	-0.30 ▼	-1.92	15,500	15,600	15,100	722,540	11,054,862,000
14/10/2016	15,600	0.20 ▲	1.30	15,200	15,600	15,000	857,700	13,380,120,000
13/10/2016	15,400	0.45 ▲	3.01	14,900	15,400	14,500	1,197,230	18,437,342,000
12/10/2016	14,950	0.35 ▲	2.40	14,600	15,000	14,350	1,114,760	16,665,662,000
11/10/2016	14,600	0.10 ▲	0.69	14,150	14,600	14,000	426,710	6,229,966,000
10/10/2016	14,500	0.10 ▲	0.69	14,200	14,700	14,100	1,283,290	18,607,705,000
07/10/2016	14,400	-0.50 ▼	-3.36	14,600	14,700	14,400	860,540	12,391,776,000
06/10/2016	14,900	0.10 ▲	0.68	14,600	15,000	14,500	513,690	7,653,981,000
05/10/2016	14,800	-0.20 ▼	-1.33	14,700	14,800	14,450	1,099,610	16,274,228,000
04/10/2016	15,000	-0.30 ▼	-1.96	14,400	15,000	14,100	1,056,150	15,842,250,000
03/10/2016	15,300	-0.60 ▼	-3.77	15,700	15,700	15,300	1,172,720	17,942,616,000
30/09/2016	15,900	0.20 ▲	1.27	15,550	15,900	15,500	475,430	7,559,337,000
29/09/2016	15,700	0.10 ▲	0.64	15,400	15,750	15,400	928,860	14,583,102,000
28/09/2016	15,600	0.00 ■■	0.00	15,400	15,900	15,300	1,000,370	15,605,772,000
27/09/2016	15,600	-0.30 ▼	-1.89	15,700	15,700	15,500	676,970	10,560,732,000
26/09/2016	15,900	0.40 ▲	2.58	15,400	15,900	15,150	1,261,070	20,051,013,000
23/09/2016	15,500	0.60 ▲	4.03	14,900	15,500	14,650	1,187,110	18,400,205,000
22/09/2016	14,900	-0.25 ▼	-1.65	15,000	15,050	14,800	1,023,100	15,244,190,000
21/09/2016	15,150	0.00 ■■	0.00	15,000	15,200	14,800	803,100	12,166,965,000
20/09/2016	15,150	0.25 ▲	1.68	14,750	15,300	14,600	1,003,670	15,205,600,500
19/09/2016	14,900	0.00 ■■	0.00	14,750	15,000	14,600	780,390	11,627,811,000
16/09/2016	14,900	0.50 ▲	3.47	14,350	15,000	14,200	762,980	11,368,402,000
15/09/2016	14,400	0.20 ▲	1.41	14,200	14,400	14,050	427,590	6,157,296,000
14/09/2016	14,200	0.20 ▲	1.43	13,900	14,200	13,800	282,290	4,008,518,000
13/09/2016	14,000	-0.20 ▼	-1.41	14,000	14,200	13,850	760,720	10,650,080,000
12/09/2016	14,200	0.00 ■■	0.00	14,150	14,400	13,900	724,410	10,286,622,000
09/09/2016	14,200	-0.20 ▼	-1.39	14,200	14,500	14,100	454,700	6,456,740,000
08/09/2016	14,400	-0.10 ▼	-0.69	14,500	14,500	14,200	640,520	9,223,488,000
07/09/2016	14,500	0.00 ■■	0.00	14,500	14,500	14,300	355,190	5,150,255,000
06/09/2016	14,500	0.00 ■■	0.00	14,600	14,600	14,400	329,930	4,783,985,000
05/09/2016	14,500	-0.20 ▼	-1.36	14,600	14,700	14,400	651,470	9,446,315,000
01/09/2016	14,700	0.10 ▲	0.68	14,500	14,800	14,400	559,070	8,218,329,000
31/08/2016	14,600	-0.10 ▼	-0.68	14,600	14,800	14,400	713,460	10,416,516,000
30/08/2016	14,700	-0.10 ▼	-0.68	14,800	14,800	14,500	766,290	11,264,463,000
29/08/2016	14,800	0.00 ■■	0.00	14,800	14,900	14,500	356,680	5,278,864,000
26/08/2016	14,800	0.10 ▲	0.68	14,800	14,900	14,600	519,290	7,685,492,000
25/08/2016	14,700	0.20 ▲	1.38	14,600	14,900	14,400	308,030	4,528,041,000
24/08/2016	14,500	-0.20 ▼	-1.36	14,600	14,700	14,500	252,700	3,664,150,000
23/08/2016	14,700	-0.20 ▼	-1.34	14,900	14,900	14,700	429,420	6,312,474,000
22/08/2016	14,900	-0.10 ▼	-0.67	15,000	15,100	14,800	569,560	8,486,444,000
19/08/2016	15,000	0.00 ■■	0.00	15,000	15,100	14,900	304,820	4,572,300,000
18/08/2016	15,000	-0.20 ▼	-1.32	15,200	15,200	14,900	633,420	9,501,300,000
17/08/2016	15,200	-0.20 ▼	-1.30	15,200	15,500	15,100	393,730	5,984,696,000
16/08/2016	15,400	0.90 ▲	6.21	14,500	15,400	14,400	481,910	7,421,414,000
15/08/2016	14,500	-0.10 ▼	-0.68	14,600	14,700	14,400	971,470	14,086,315,000
12/08/2016	14,600	0.40 ▲	2.82	14,200	14,600	14,100	341,100	4,980,060,000
11/08/2016	14,200	0.20 ▲	1.43	14,100	14,300	13,900	451,400	6,409,880,000
10/08/2016	14,000	0.30 ▲	2.19	13,700	14,000	13,600	421,090	5,895,260,000
09/08/2016	13,700	0.50 ▲	3.79	13,200	13,800	13,200	535,650	7,338,405,000
08/08/2016	13,200	0.20 ▲	1.54	13,200	13,200	12,900	563,370	7,436,484,000
05/08/2016	13,000	0.20 ▲	1.56	12,700	13,000	12,600	535,220	6,957,860,000
04/08/2016	12,800	-0.10 ▼	-0.78	12,900	12,900	12,700	638,450	8,172,160,000
03/08/2016	12,900	0.00 ■■	0.00	12,900	12,900	12,800	177,230	2,286,267,000
02/08/2016	12,900	0.00 ■■	0.00	12,900	12,900	12,700	276,560	3,567,624,000
01/08/2016	12,900	0.20 ▲	1.57	12,700	12,900	12,400	428,040	5,521,716,000
29/07/2016	12,700	0.10 ▲	0.79	12,600	12,700	12,500	223,310	2,836,037,000
28/07/2016	12,600	0.10 ▲	0.80	12,600	12,600	12,400	270,190	3,404,394,000
27/07/2016	12,500	0.20 ▲	1.63	12,300	12,500	12,100	406,250	5,078,125,000
26/07/2016	12,300	0.00 ■■	0.00	12,400	12,400	12,100	199,270	2,451,021,000
25/07/2016	12,300	0.10 ▲	0.82	12,300	12,300	12,100	193,930	2,385,339,000
22/07/2016	12,200	0.00 ■■	0.00	12,200	12,300	12,100	125,170	1,527,074,000
21/07/2016	12,200	0.00 ■■	0.00	12,200	12,200	12,000	526,230	6,420,006,000
20/07/2016	12,200	0.10 ▲	0.83	12,200	12,200	12,000	395,590	4,826,198,000
19/07/2016	12,100	-0.40 ▼	-3.20	12,600	12,600	12,000	815,120	9,862,952,000
18/07/2016	12,500	0.50 ▲	4.17	12,000	12,500	11,800	528,150	6,601,875,000
15/07/2016	12,000	0.00 ■■	0.00	11,800	12,200	11,800	401,210	4,814,520,000
14/07/2016	12,000	-0.50 ▼	-4.00	12,400	12,500	12,000	1,165,450	13,985,400,000
13/07/2016	12,500	0.00 ■■	0.00	12,400	12,500	12,200	864,150	10,801,875,000
12/07/2016	12,500	0.10 ▲	0.81	12,400	12,700	12,200	563,430	7,042,875,000
11/07/2016	12,400	-0.30 ▼	-2.36	12,600	12,600	12,300	1,019,200	12,638,080,000
08/07/2016	12,700	-0.60 ▼	-4.51	12,900	13,000	12,600	1,246,710	15,833,217,000
07/07/2016	13,300	-0.10 ▼	-0.75	13,100	13,300	12,500	2,683,880	35,695,604,000
06/07/2016	13,400	0.20 ▲	1.52	13,200	13,500	13,000	1,348,630	18,071,642,000
05/07/2016	13,200	0.20 ▲	1.54	13,000	13,200	12,800	824,030	10,877,196,000
04/07/2016	13,000	0.20 ▲	1.56	12,800	13,100	12,700	472,210	6,138,730,000
01/07/2016	12,800	0.20 ▲	1.59	12,600	12,800	12,500	754,920	9,662,976,000
30/06/2016	12,600	-0.10 ▼	-0.79	12,600	12,800	12,400	472,420	5,952,492,000
29/06/2016	12,700	0.20 ▲	1.60	12,400	12,800	12,200	999,860	12,698,222,000
28/06/2016	12,500	-0.20 ▼	-1.57	12,700	12,700	12,200	748,040	9,350,500,000
27/06/2016	12,700	0.20 ▲	1.60	12,500	13,000	12,300	810,220	10,289,794,000
24/06/2016	12,500	0.80 ▲	6.84	11,800	12,500	11,500	1,414,470	17,680,875,000
23/06/2016	11,700	-0.20 ▼	-1.68	11,900	11,900	11,600	884,590	10,349,703,000
22/06/2016	11,900	-0.30 ▼	-2.46	12,200	12,400	11,900	948,170	11,283,223,000
21/06/2016	12,200	-0.40 ▼	-3.17	12,600	12,600	12,200	764,670	9,328,974,000
20/06/2016	12,600	0.20 ▲	1.61	12,400	12,800	12,300	800,880	10,091,088,000
17/06/2016	12,400	-0.70 ▼	-5.34	13,100	13,100	12,400	1,516,680	18,806,832,000
16/06/2016	13,100	-0.30 ▼	-2.24	13,300	13,400	12,900	1,525,250	19,980,775,000
15/06/2016	13,400	0.70 ▲	5.51	12,600	13,400	12,400	1,838,350	24,633,890,000
14/06/2016	12,700	-0.40 ▼	-3.05	13,100	13,100	12,500	1,447,340	18,381,218,000
13/06/2016	13,100	0.50 ▲	3.97	12,500	13,300	12,200	1,659,780	21,743,118,000
10/06/2016	12,600	0.10 ▲	0.80	12,300	12,800	11,900	2,001,230	25,215,498,000
09/06/2016	12,500	-0.70 ▼	-5.30	13,200	13,200	12,500	1,546,990	19,337,375,000
08/06/2016	13,200	0.10 ▲	0.76	13,100	13,200	12,900	924,290	12,200,628,000
07/06/2016	13,100	-0.10 ▼	-0.76	13,100	13,200	12,900	501,480	6,569,388,000
06/06/2016	13,200	0.10 ▲	0.76	13,000	13,200	12,900	453,470	5,985,804,000
03/06/2016	13,100	-0.20 ▼	-1.50	13,200	13,300	12,900	694,220	9,094,282,000
02/06/2016	13,300	0.00 ■■	0.00	13,200	13,400	13,000	640,970	8,524,901,000
01/06/2016	13,300	0.20 ▲	1.53	13,000	13,300	12,900	838,150	11,147,395,000
31/05/2016	13,100	0.70 ▲	5.65	12,300	13,200	12,200	1,518,400	19,891,040,000
30/05/2016	12,400	-0.40 ▼	-3.12	12,800	13,000	12,400	997,270	12,366,148,000
27/05/2016	12,800	0.00 ■■	0.00	12,700	12,900	12,500	1,091,720	13,974,016,000
26/05/2016	12,800	0.00 ■■	0.00	12,800	13,000	12,500	1,360,700	17,416,960,000
25/05/2016	12,800	0.10 ▲	0.79	12,600	13,000	12,600	440,920	5,643,776,000
24/05/2016	12,700	0.00 ■■	0.00	12,600	12,800	12,500	704,970	8,953,119,000
23/05/2016	12,700	0.00 ■■	0.00	12,700	12,800	12,400	680,580	8,643,366,000
20/05/2016	12,700	0.00 ■■	0.00	12,600	12,800	12,400	687,750	8,734,425,000
19/05/2016	12,700	0.30 ▲	2.42	12,300	12,900	12,200	1,046,440	13,289,788,000
18/05/2016	12,400	-0.40 ▼	-3.12	12,800	12,800	12,300	1,503,480	18,643,152,000
17/05/2016	12,800	0.70 ▲	5.79	12,200	12,900	11,900	1,037,270	13,277,056,000
16/05/2016	12,100	0.50 ▲	4.31	11,600	12,300	11,500	804,170	9,730,457,000
13/05/2016	11,600	0.60 ▲	5.45	11,000	11,700	11,000	1,129,420	13,101,272,000
12/05/2016	11,000	0.50 ▲	4.76	10,600	11,100	10,500	485,300	5,338,300,000
11/05/2016	10,500	0.10 ▲	0.96	10,400	10,500	10,200	851,130	8,936,865,000
10/05/2016	10,400	0.00 ■■	0.00	10,400	10,500	10,200	623,950	6,489,080,000
09/05/2016	10,400	-0.10 ▼	-0.95	10,500	10,600	10,200	1,210,640	12,590,656,000
06/05/2016	10,500	-0.30 ▼	-2.78	10,800	11,000	10,500	1,366,180	14,344,890,000
05/05/2016	10,800	0.40 ▲	3.85	10,400	10,900	10,300	1,647,310	17,790,948,000
04/05/2016	10,400	0.60 ▲	6.12	9,800	10,400	9,700	1,734,750	18,041,400,000
29/04/2016	9,800	0.40 ▲	4.26	9,400	9,900	9,300	1,464,140	14,348,572,000
28/04/2016	9,400	0.20 ▲	2.17	9,400	9,500	9,100	1,101,550	10,354,570,000
27/04/2016	9,200	-0.30 ▼	-3.16	9,400	9,600	9,100	1,011,970	9,310,124,000
26/04/2016	9,500	-0.50 ▼	-5.00	9,900	10,200	9,500	1,480,790	14,067,505,000
25/04/2016	10,000	-0.30 ▼	-2.91	10,300	10,300	9,800	1,465,220	14,652,200,000
22/04/2016	10,300	-0.50 ▼	-4.63	10,800	11,000	10,300	1,341,720	13,819,716,000
21/04/2016	10,800	0.10 ▲	0.93	10,600	10,800	10,200	1,597,940	17,257,752,000
20/04/2016	10,700	-0.30 ▼	-2.73	10,900	11,200	10,700	904,440	9,677,508,000
19/04/2016	11,000	0.10 ▲	0.92	10,800	11,500	10,700	1,046,700	11,513,700,000
15/04/2016	10,900	0.40 ▲	3.81	10,400	11,000	10,200	2,098,530	22,873,977,000
14/04/2016	10,500	0.00 ■■	0.00	10,500	10,600	10,300	564,610	5,928,405,000
13/04/2016	10,500	0.10 ▲	0.96	10,400	10,700	10,200	728,290	7,647,045,000
12/04/2016	10,400	-0.30 ▼	-2.80	10,600	10,700	10,300	725,380	7,543,952,000
11/04/2016	10,700	0.10 ▲	0.94	10,600	11,000	10,300	933,080	9,983,956,000
08/04/2016	10,600	0.60 ▲	6.00	9,900	10,700	9,700	1,142,570	12,111,242,000
07/04/2016	10,000	0.20 ▲	2.04	9,800	10,100	9,500	967,300	9,673,000,000
06/04/2016	9,800	0.30 ▲	3.16	9,400	10,000	9,300	871,340	8,539,132,000
05/04/2016	9,500	0.20 ▲	2.15	9,200	9,500	9,000	788,430	7,490,085,000
04/04/2016	9,300	0.10 ▲	1.09	9,100	9,400	8,900	743,860	6,917,898,000
01/04/2016	9,200	0.10 ▲	1.10	9,100	9,300	8,800	1,061,150	9,762,580,000
31/03/2016	9,100	-0.10 ▼	-1.09	9,000	9,200	8,800	932,900	8,489,390,000
30/03/2016	9,200	0.20 ▲	2.22	8,900	9,300	8,900	701,140	6,450,488,000
29/03/2016	9,000	-0.20 ▼	-2.17	9,200	9,200	9,000	744,460	6,700,140,000
28/03/2016	9,200	-0.40 ▼	-4.17	9,400	9,600	9,200	837,440	7,704,448,000
25/03/2016	9,600	0.10 ▲	1.05	9,500	9,700	9,300	551,080	5,290,368,000
24/03/2016	9,500	0.60 ▲	6.74	8,800	9,500	8,500	1,976,990	18,781,405,000
23/03/2016	8,900	-0.60 ▼	-6.32	9,300	9,600	8,900	1,534,900	13,660,610,000
22/03/2016	9,500	0.10 ▲	1.06	9,300	9,800	9,000	1,686,870	16,025,265,000
21/03/2016	9,400	0.00 ■■	0.00	8,900	9,500	8,800	1,581,510	14,866,194,000
18/03/2016	9,400	-0.70 ▼	-6.93	9,800	10,100	9,400	3,403,540	31,993,276,000
17/03/2016	10,100	-0.60 ▼	-5.61	10,400	11,000	10,100	2,081,350	21,021,635,000
16/03/2016	10,700	0.70 ▲	7.00	9,800	10,700	9,300	3,858,790	41,289,053,000
15/03/2016	10,000	-0.20 ▼	-1.96	10,200	10,300	9,700	2,061,020	20,610,200,000
14/03/2016	10,200	0.30 ▲	3.03	9,700	10,200	9,600	1,405,870	14,339,874,000
11/03/2016	9,900	0.30 ▲	3.12	9,600	10,000	9,300	1,860,410	18,418,059,000
10/03/2016	9,600	0.00 ■■	0.00	9,500	9,800	9,500	964,220	9,256,512,000
09/03/2016	9,600	-0.10 ▼	-1.03	9,800	10,100	9,500	1,628,760	15,636,096,000
08/03/2016	9,700	0.60 ▲	6.59	9,200	9,700	9,000	1,293,570	12,547,629,000
07/03/2016	9,100	-0.20 ▼	-2.15	8,900	9,400	8,900	1,713,780	15,595,398,000
04/03/2016	9,300	-0.20 ▼	-2.11	9,400	10,100	9,300	1,614,660	15,016,338,000
03/03/2016	9,500	0.60 ▲	6.74	8,900	9,500	8,700	1,964,300	18,660,850,000
02/03/2016	8,900	0.50 ▲	5.95	8,200	8,900	8,100	1,222,310	10,878,559,000
01/03/2016	8,400	0.30 ▲	3.70	8,100	8,400	7,900	1,449,180	12,173,112,000
29/02/2016	8,100	0.30 ▲	3.85	7,800	8,300	7,700	1,415,140	11,462,634,000
26/02/2016	7,800	0.30 ▲	4.00	7,600	7,900	7,400	1,289,480	10,057,944,000
25/02/2016	7,500	-0.10 ▼	-1.32	7,600	7,700	7,400	604,470	4,533,525,000
24/02/2016	7,600	-0.10 ▼	-1.30	7,700	7,900	7,500	981,010	7,455,676,000
23/02/2016	7,700	0.50 ▲	6.94	7,200	7,700	7,000	1,385,050	10,664,885,000
22/02/2016	7,200	-0.20 ▼	-2.70	7,400	7,400	7,100	742,330	5,344,776,000
19/02/2016	7,400	0.10 ▲	1.37	7,300	7,600	7,200	1,301,180	9,628,732,000
18/02/2016	7,300	0.40 ▲	5.80	6,900	7,300	6,800	1,536,360	11,215,428,000
17/02/2016	6,900	-0.20 ▼	-2.82	7,000	7,300	6,700	1,224,240	8,447,256,000
16/02/2016	7,100	-0.10 ▼	-1.39	7,300	7,400	7,000	1,079,750	7,666,225,000
15/02/2016	7,200	0.10 ▲	1.41	7,500	7,500	7,000	1,102,230	7,936,056,000
05/02/2016	7,100	0.40 ▲	5.97	6,700	7,100	6,300	1,118,170	7,939,007,000
04/02/2016	6,700	0.00 ■■	0.00	6,800	6,800	6,600	696,040	4,663,468,000
03/02/2016	6,700	0.00 ■■	0.00	6,600	6,900	6,600	441,820	2,960,194,000
02/02/2016	6,700	0.00 ■■	0.00	6,600	7,000	6,500	441,680	2,959,256,000
01/02/2016	6,700	-0.30 ▼	-4.29	6,900	7,000	6,700	723,670	4,848,589,000
29/01/2016	7,000	0.00 ■■	0.00	6,900	7,100	6,700	827,060	5,789,420,000
28/01/2016	7,000	-0.20 ▼	-2.78	7,000	7,200	6,800	905,600	6,339,200,000
27/01/2016	7,200	0.00 ■■	0.00	7,200	7,300	6,800	1,109,970	7,991,784,000
26/01/2016	7,200	-0.10 ▼	-1.37	7,100	7,400	7,000	605,340	4,358,448,000
25/01/2016	7,300	0.30 ▲	4.29	7,100	7,400	6,800	1,090,860	7,963,278,000
22/01/2016	7,000	0.40 ▲	6.06	6,600	7,000	6,300	1,175,150	8,226,050,000
21/01/2016	6,600	0.00 ■■	0.00	6,500	6,800	6,300	627,810	4,143,546,000
20/01/2016	6,600	0.20 ▲	3.12	6,500	6,800	6,400	1,024,820	6,763,812,000
19/01/2016	6,400	0.40 ▲	6.67	6,100	6,400	5,900	1,322,740	8,465,536,000
18/01/2016	6,000	0.20 ▲	3.45	5,700	6,200	5,500	1,359,210	8,155,260,000
15/01/2016	5,800	0.10 ▲	1.75	5,700	5,800	5,500	948,160	5,499,328,000
14/01/2016	5,700	0.30 ▲	5.56	5,300	5,700	5,200	2,103,780	11,991,546,000
13/01/2016	5,400	-0.10 ▼	-1.82	5,500	5,600	5,400	549,670	2,968,218,000
12/01/2016	5,500	-0.20 ▼	-3.51	5,800	5,800	5,400	1,478,080	8,129,440,000
11/01/2016	5,700	0.30 ▲	5.56	5,300	5,700	5,200	1,254,510	7,150,707,000
08/01/2016	5,400	-0.20 ▼	-3.57	5,600	5,700	5,400	675,520	3,647,808,000
07/01/2016	5,600	0.30 ▲	5.66	5,300	5,600	5,100	1,754,960	9,827,776,000
06/01/2016	5,300	-0.10 ▼	-1.85	5,600	5,600	5,200	1,275,000	6,757,500,000
05/01/2016	5,400	0.00 ■■	0.00	5,300	5,700	5,300	1,477,910	7,980,714,000
04/01/2016	5,400	-0.40 ▼	-6.90	5,700	5,800	5,400	1,439,630	7,774,002,000
31/12/2015	5,800	-0.30 ▼	-4.92	5,800	5,900	5,700	2,573,250	14,924,850,000
30/12/2015	6,100	-0.10 ▼	-1.61	6,000	6,400	5,800	2,253,880	13,748,668,000
29/12/2015	6,200	0.40 ▲	6.90	5,500	6,200	5,400	1,580,820	9,801,084,000
28/12/2015	5,800	-0.40 ▼	-6.45	6,100	6,200	5,800	4,320,290	25,057,682,000
25/12/2015	6,200	0.00 ■■	0.00	6,400	6,500	6,200	1,371,820	8,505,284,000
24/12/2015	6,200	0.40 ▲	6.90	6,000	6,200	5,800	643,820	3,991,684,000
23/12/2015	5,800	-0.20 ▼	-3.33	6,100	6,300	5,800	978,740	5,676,692,000
22/12/2015	6,000	0.30 ▲	5.26	5,800	6,000	5,800	1,419,090	8,514,540,000
21/12/2015	5,700	0.30 ▲	5.56	5,400	5,700	5,400	1,145,750	6,530,775,000
18/12/2015	5,400	-0.20 ▼	-3.57	5,600	5,900	5,400	1,014,450	5,478,030,000
17/12/2015	5,600	0.30 ▲	5.66	5,300	5,600	5,100	1,913,810	10,717,336,000
16/12/2015	5,300	0.30 ▲	6.00	5,100	5,300	4,900	1,312,180	6,954,554,000
15/12/2015	5,000	0.30 ▲	6.38	4,500	5,000	4,500	1,047,000	5,235,000,000
14/12/2015	4,700	-0.20 ▼	-4.08	4,600	4,800	4,600	1,174,840	5,521,748,000
11/12/2015	4,900	0.00 ■■	0.00	4,800	5,000	4,600	1,844,120	9,036,188,000
10/12/2015	4,900	-0.10 ▼	-2.00	5,000	5,100	4,800	1,390,350	6,812,715,000
09/12/2015	5,000	0.10 ▲	2.04	5,000	5,100	4,800	1,787,610	8,938,050,000
08/12/2015	4,900	0.30 ▲	6.52	4,700	4,900	4,600	922,110	4,518,339,000
07/12/2015	4,600	0.30 ▲	6.98	4,300	4,600	4,300	1,130,870	5,202,002,000
04/12/2015	4,300	0.20 ▲	4.88	4,200	4,300	4,200	753,820	3,241,426,000
03/12/2015	4,100	0.20 ▲	5.13	4,000	4,100	3,900	1,012,300	4,150,430,000
02/12/2015	3,900	0.20 ▲	5.41	3,800	3,900	3,800	1,612,340	6,288,126,000
01/12/2015	3,700	0.00 ■■	0.00	3,700	3,900	3,700	667,950	2,471,415,000
30/11/2015	3,700	0.10 ▲	2.78	3,600	3,800	3,500	1,146,120	4,240,644,000
27/11/2015	3,600	-0.10 ▼	-2.70	3,700	3,900	3,600	1,070,000	3,852,000,000
26/11/2015	3,700	-0.20 ▼	-5.13	4,000	4,100	3,700	1,726,020	6,386,274,000
25/11/2015	3,900	0.20 ▲	5.41	3,900	3,900	3,800	1,154,000	4,500,600,000
24/11/2015	3,700	-0.20 ▼	-5.13	3,800	3,900	3,700	1,850,770	6,847,849,000
23/11/2015	3,900	-0.20 ▼	-4.88	4,000	4,200	3,900	900,070	3,510,273,000
20/11/2015	4,100	-0.30 ▼	-6.82	4,300	4,600	4,100	1,036,720	4,250,552,000
19/11/2015	4,400	-0.30 ▼	-6.38	4,700	4,700	4,400	2,228,370	9,804,828,000
18/11/2015	4,700	-0.10 ▼	-2.08	4,600	4,700	4,500	1,291,160	6,068,452,000
17/11/2015	4,800	0.10 ▲	2.13	4,700	4,900	4,500	448,920	2,154,816,000
16/11/2015	4,700	0.00 ■■	0.00	4,700	4,800	4,400	1,085,180	5,100,346,000
13/11/2015	4,700	-0.10 ▼	-2.08	4,500	4,800	4,500	2,251,580	10,582,426,000
12/11/2015	4,800	-0.30 ▼	-5.88	4,900	4,900	4,800	224,380	1,077,024,000
11/11/2015	5,100	-0.30 ▼	-5.56	5,300	5,400	5,100	529,490	2,700,399,000
10/11/2015	5,400	0.10 ▲	1.89	5,100	5,600	5,000	2,211,540	11,942,316,000
09/11/2015	5,300	0.00 ■■	0.00	5,400	5,600	5,300	1,803,930	9,560,829,000
06/11/2015	5,300	0.30 ▲	6.00	5,200	5,300	5,000	842,210	4,463,713,000
05/11/2015	5,000	0.30 ▲	6.38	5,000	5,000	4,800	2,244,150	11,220,750,000
04/11/2015	4,700	0.30 ▲	6.82	4,700	4,700	4,700	115,070	540,829,000
03/11/2015	4,400	0.20 ▲	4.76	4,400	4,400	4,400	430,040	1,892,176,000
02/11/2015	4,200	0.20 ▲	5.00	4,000	4,200	3,800	1,094,320	4,596,144,000
30/10/2015	4,000	0.20 ▲	5.26	4,000	4,000	3,900	798,330	3,193,320,000
29/10/2015	3,800	0.20 ▲	5.56	3,600	3,800	3,400	1,242,980	4,723,324,000
28/10/2015	3,600	0.00 ■■	0.00	3,800	3,800	3,600	1,027,860	3,700,296,000
27/10/2015	3,600	0.20 ▲	5.88	3,500	3,600	3,400	237,820	856,152,000
26/10/2015	3,400	0.20 ▲	6.25	3,300	3,400	3,200	753,070	2,560,438,000
23/10/2015	3,200	0.20 ▲	6.67	3,000	3,200	2,900	743,190	2,378,208,000
22/10/2015	3,000	0.10 ▲	3.45	2,900	3,000	2,800	141,340	424,020,000
21/10/2015	2,900	0.10 ▲	3.57	2,900	2,900	2,900	372,870	1,081,323,000
20/10/2015	2,800	0.10 ▲	3.70	2,800	2,800	2,800	605,650	1,695,820,000
19/10/2015	2,700	0.10 ▲	3.85	2,700	2,700	2,700	71,890	194,103,000
16/10/2015	2,600	0.00 ■■	0.00	2,600	2,600	2,500	44,680	116,168,000
15/10/2015	2,600	0.10 ▲	4.00	2,500	2,600	2,400	26,950	70,070,000
14/10/2015	2,500	0.00 ■■	0.00	2,500	2,600	2,400	80,910	202,275,000
13/10/2015	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	65,560	163,900,000
12/10/2015	2,600	0.00 ■■	0.00	2,600	2,600	2,500	27,190	70,694,000
09/10/2015	2,600	0.00 ■■	0.00	2,600	2,600	2,500	96,300	250,380,000
08/10/2015	2,600	0.10 ▲	4.00	2,500	2,600	2,500	103,870	270,062,000
07/10/2015	2,500	-0.10 ▼	-3.85	2,700	2,700	2,500	61,160	152,900,000
06/10/2015	2,600	0.00 ■■	0.00	2,600	2,600	2,500	101,560	264,056,000
05/10/2015	2,600	0.10 ▲	4.00	2,500	2,600	2,500	82,230	213,798,000
02/10/2015	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	87,070	217,675,000
01/10/2015	2,600	0.00 ■■	0.00	2,600	2,600	2,500	428,650	1,114,490,000
30/09/2015	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	73,840	191,984,000
29/09/2015	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	82,480	222,696,000
28/09/2015	2,800	-0.10 ▼	-3.45	2,900	2,900	2,700	9,540	26,712,000
25/09/2015	2,900	0.10 ▲	3.57	2,800	2,900	2,700	27,530	79,837,000
24/09/2015	2,800	0.00 ■■	0.00	2,700	2,900	2,700	76,430	214,004,000
23/09/2015	2,800	-0.10 ▼	-3.45	2,900	2,900	2,700	21,250	59,500,000
22/09/2015	2,900	0.10 ▲	3.57	2,900	2,900	2,700	55,580	161,182,000
21/09/2015	2,800	0.00 ■■	0.00	2,800	2,900	2,700	98,430	275,604,000
18/09/2015	2,800	-0.10 ▼	-3.45	2,800	2,900	2,800	159,960	447,888,000
17/09/2015	2,900	0.00 ■■	0.00	2,800	2,900	2,800	93,540	271,266,000
16/09/2015	2,900	0.00 ■■	0.00	2,900	2,900	2,800	49,740	144,246,000
15/09/2015	2,900	0.00 ■■	0.00	2,900	3,000	2,700	72,780	211,062,000
14/09/2015	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	38,500	111,650,000
11/09/2015	3,000	0.00 ■■	0.00	2,900	3,000	2,900	136,190	408,570,000
10/09/2015	3,000	0.10 ▲	3.45	2,900	3,000	2,800	12,250	36,750,000
09/09/2015	2,900	0.00 ■■	0.00	2,900	2,900	2,800	71,080	206,132,000
08/09/2015	2,900	0.00 ■■	0.00	2,900	2,900	2,800	30,360	88,044,000
07/09/2015	2,900	-0.10 ▼	-3.33	2,900	3,000	2,900	12,490	36,221,000
04/09/2015	3,000	0.10 ▲	3.45	2,900	3,000	2,900	119,730	359,190,000
03/09/2015	2,900	0.00 ■■	0.00	2,800	3,000	2,800	123,600	358,440,000
01/09/2015	2,900	0.10 ▲	3.57	2,800	2,900	2,800	14,370	41,673,000
31/08/2015	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	50,990	142,772,000
28/08/2015	2,900	0.00 ■■	0.00	2,900	3,000	2,800	63,350	183,715,000
27/08/2015	2,900	0.00 ■■	0.00	2,900	3,000	2,800	51,510	149,379,000
26/08/2015	2,900	0.10 ▲	3.57	2,800	2,900	2,800	92,820	269,178,000
25/08/2015	2,800	0.10 ▲	3.70	2,600	2,800	2,600	68,860	192,808,000
24/08/2015	2,700	-0.20 ▼	-6.90	2,800	2,900	2,700	205,790	555,633,000
21/08/2015	2,900	-0.10 ▼	-3.33	2,900	3,000	2,900	147,810	428,649,000
20/08/2015	3,000	0.00 ■■	0.00	3,100	3,100	2,900	80,750	242,250,000
19/08/2015	3,000	-0.10 ▼	-3.23	2,900	3,100	2,900	71,020	213,060,000
18/08/2015	3,100	0.10 ▲	3.33	3,000	3,100	2,900	39,930	123,783,000
17/08/2015	3,000	0.10 ▲	3.45	3,000	3,100	2,900	189,950	569,850,000
14/08/2015	2,900	-0.10 ▼	-3.33	3,000	3,100	2,900	162,080	470,032,000
13/08/2015	3,000	0.00 ■■	0.00	2,900	3,100	2,900	242,670	728,010,000
12/08/2015	3,000	0.00 ■■	0.00	3,100	3,100	2,900	283,320	849,960,000
11/08/2015	3,000	-0.10 ▼	-3.23	3,200	3,200	3,000	59,870	179,610,000
10/08/2015	3,100	-0.20 ▼	-6.06	3,200	3,300	3,100	79,540	246,574,000
07/08/2015	3,300	0.10 ▲	3.12	3,300	3,300	3,100	240,960	795,168,000
06/08/2015	3,200	0.10 ▲	3.23	3,100	3,300	3,000	497,190	1,591,008,000
05/08/2015	3,100	0.00 ■■	0.00	3,000	3,100	3,000	41,530	128,743,000
04/08/2015	3,100	0.00 ■■	0.00	3,100	3,100	2,900	39,180	121,458,000
03/08/2015	3,100	-0.10 ▼	-3.12	3,000	3,100	3,000	36,380	112,778,000
31/07/2015	3,200	0.10 ▲	3.23	3,100	3,200	3,000	187,770	600,864,000
30/07/2015	3,100	0.00 ■■	0.00	3,100	3,200	3,000	120,220	372,682,000
29/07/2015	3,100	0.00 ■■	0.00	3,100	3,100	3,000	30,470	94,457,000
28/07/2015	3,100	0.00 ■■	0.00	3,100	3,100	3,000	85,350	264,585,000
27/07/2015	3,100	0.00 ■■	0.00	3,000	3,100	3,000	93,720	290,532,000
24/07/2015	3,100	0.00 ■■	0.00	3,100	3,100	3,000	110,550	342,705,000
23/07/2015	3,100	0.00 ■■	0.00	3,000	3,200	3,000	228,750	709,125,000
22/07/2015	3,100	0.00 ■■	0.00	3,000	3,100	3,000	185,410	574,771,000
21/07/2015	3,100	0.10 ▲	3.33	3,000	3,100	3,000	118,050	365,955,000
20/07/2015	3,000	0.00 ■■	0.00	3,100	3,100	2,900	75,930	227,790,000
17/07/2015	3,000	0.00 ■■	0.00	3,000	3,100	2,900	77,000	231,000,000
16/07/2015	3,000	0.00 ■■	0.00	3,100	3,100	2,900	106,480	319,440,000
15/07/2015	3,000	0.00 ■■	0.00	3,100	3,100	3,000	19,780	59,340,000
14/07/2015	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	110,480	331,440,000
13/07/2015	3,100	0.00 ■■	0.00	3,000	3,100	3,000	18,740	58,094,000
10/07/2015	3,100	0.00 ■■	0.00	3,100	3,100	3,000	64,800	200,880,000
09/07/2015	3,100	0.00 ■■	0.00	3,200	3,200	3,100	61,780	191,518,000
08/07/2015	3,100	-0.10 ▼	-3.12	3,100	3,200	3,100	63,160	195,796,000
07/07/2015	3,200	0.00 ■■	0.00	3,200	3,300	3,100	115,530	369,696,000
06/07/2015	3,200	0.00 ■■	0.00	3,100	3,200	3,100	22,900	73,280,000
03/07/2015	3,200	0.00 ■■	0.00	3,200	3,300	3,100	181,400	580,480,000
02/07/2015	3,200	0.10 ▲	3.23	3,100	3,300	3,100	153,470	491,104,000
01/07/2015	3,100	0.00 ■■	0.00	3,200	3,300	3,100	95,680	296,608,000
30/06/2015	3,100	-0.20 ▼	-6.06	3,200	3,200	3,100	221,080	685,348,000
29/06/2015	3,300	0.00 ■■	0.00	3,200	3,300	3,200	67,410	222,453,000
26/06/2015	3,300	-0.10 ▼	-2.94	3,300	3,400	3,200	85,300	281,490,000
25/06/2015	3,400	0.00 ■■	0.00	3,300	3,400	3,300	110,670	376,278,000
24/06/2015	3,400	0.00 ■■	0.00	3,400	3,400	3,300	20,910	71,094,000
23/06/2015	3,400	0.00 ■■	0.00	3,400	3,500	3,400	80,020	272,068,000
22/06/2015	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	57,880	196,792,000
19/06/2015	3,500	0.00 ■■	0.00	3,500	3,500	3,400	335,030	1,172,605,000
18/06/2015	3,500	-0.10 ▼	-2.78	3,500	3,600	3,400	104,070	364,245,000
17/06/2015	3,600	0.10 ▲	2.86	3,500	3,600	3,400	153,590	552,924,000
16/06/2015	3,500	-0.10 ▼	-2.78	3,700	3,700	3,500	146,830	513,905,000
15/06/2015	3,600	0.20 ▲	5.88	3,400	3,600	3,400	525,060	1,890,216,000
12/06/2015	3,400	0.00 ■■	0.00	3,400	3,500	3,300	55,260	187,884,000
11/06/2015	3,400	0.00 ■■	0.00	3,400	3,500	3,300	153,420	521,628,000
10/06/2015	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	139,260	473,484,000
09/06/2015	3,500	0.00 ■■	0.00	3,500	3,500	3,300	114,210	399,735,000
08/06/2015	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	134,440	470,540,000
05/06/2015	3,600	0.00 ■■	0.00	3,600	3,600	3,400	54,440	195,984,000
04/06/2015	3,600	0.00 ■■	0.00	3,600	3,600	3,500	39,950	143,820,000
03/06/2015	3,600	0.10 ▲	2.86	3,500	3,600	3,500	29,480	106,128,000
02/06/2015	3,500	-0.10 ▼	-2.78	3,600	3,600	3,400	53,760	188,160,000
01/06/2015	3,600	0.00 ■■	0.00	3,500	3,600	3,400	23,800	85,680,000
29/05/2015	3,600	0.00 ■■	0.00	3,600	3,600	3,500	118,030	424,908,000
28/05/2015	3,600	0.10 ▲	2.86	3,500	3,700	3,500	157,470	566,892,000
27/05/2015	3,500	-0.20 ▼	-5.41	3,600	3,700	3,500	78,900	276,150,000
26/05/2015	3,700	0.00 ■■	0.00	3,700	3,800	3,600	132,830	491,471,000
25/05/2015	3,700	0.20 ▲	5.71	3,400	3,700	3,400	610,740	2,259,738,000
22/05/2015	3,500	0.20 ▲	6.06	3,400	3,500	3,400	244,280	854,980,000
21/05/2015	3,300	0.20 ▲	6.45	3,200	3,300	3,100	283,750	936,375,000
20/05/2015	3,100	0.10 ▲	3.33	3,000	3,200	3,000	129,310	400,861,000
19/05/2015	3,000	0.10 ▲	3.45	3,000	3,000	2,800	51,180	153,540,000
18/05/2015	2,900	-0.20 ▼	-6.45	3,100	3,100	2,900	128,590	372,911,000
15/05/2015	3,100	-0.10 ▼	-3.12	3,200	3,200	3,000	69,460	215,326,000
14/05/2015	3,200	0.00 ■■	0.00	3,100	3,200	3,100	40,000	128,000,000
13/05/2015	3,200	0.00 ■■	0.00	3,100	3,200	3,000	82,440	263,808,000
12/05/2015	3,200	0.00 ■■	0.00	3,200	3,200	3,100	155,190	496,608,000
11/05/2015	3,200	-0.10 ▼	-3.03	3,300	3,300	3,100	164,280	525,696,000
08/05/2015	3,300	0.10 ▲	3.12	3,200	3,300	3,200	133,650	441,045,000
07/05/2015	3,200	0.10 ▲	3.23	3,000	3,300	3,000	196,350	628,320,000
06/05/2015	3,100	-0.20 ▼	-6.06	3,400	3,400	3,100	324,710	1,006,601,000
05/05/2015	3,300	-0.20 ▼	-5.71	3,400	3,500	3,300	215,020	709,566,000
04/05/2015	3,500	-0.20 ▼	-5.41	3,700	3,700	3,500	57,300	200,550,000
27/04/2015	3,700	-0.10 ▼	-2.63	3,700	3,700	3,600	113,390	419,543,000
24/04/2015	3,800	0.00 ■■	0.00	3,800	3,800	3,700	35,810	136,078,000
23/04/2015	3,800	0.00 ■■	0.00	3,700	3,800	3,700	97,580	370,804,000
22/04/2015	3,800	0.10 ▲	2.70	3,700	3,800	3,600	111,740	424,612,000
21/04/2015	3,700	-0.20 ▼	-5.13	3,800	3,900	3,700	205,290	759,573,000
20/04/2015	3,900	-0.10 ▼	-2.50	3,900	4,000	3,800	66,470	259,233,000
17/04/2015	4,000	0.00 ■■	0.00	3,900	4,000	3,900	47,490	189,960,000
16/04/2015	4,000	0.00 ■■	0.00	4,000	4,000	3,900	52,680	210,720,000
15/04/2015	4,000	0.00 ■■	0.00	4,000	4,000	3,900	103,670	414,680,000
14/04/2015	4,000	0.00 ■■	0.00	4,100	4,100	3,900	83,240	332,960,000
13/04/2015	4,000	0.00 ■■	0.00	4,100	4,200	3,900	100,720	402,880,000
10/04/2015	4,000	-0.10 ▼	-2.44	4,000	4,100	3,900	133,580	534,320,000
09/04/2015	4,100	0.10 ▲	2.50	4,000	4,100	3,900	129,620	531,442,000
08/04/2015	4,000	-0.10 ▼	-2.44	4,100	4,100	3,900	19,840	79,360,000
07/04/2015	4,100	0.10 ▲	2.50	4,000	4,100	4,000	31,940	130,954,000
06/04/2015	4,000	0.00 ■■	0.00	4,100	4,100	3,900	88,430	353,720,000
03/04/2015	4,000	0.00 ■■	0.00	4,000	4,100	4,000	37,710	150,840,000
02/04/2015	4,000	0.10 ▲	2.56	3,900	4,000	3,800	77,930	311,720,000
01/04/2015	3,900	-0.20 ▼	-4.88	4,100	4,100	3,900	160,180	624,702,000
31/03/2015	4,100	0.00 ■■	0.00	4,100	4,200	3,900	51,800	212,380,000
30/03/2015	4,100	-0.20 ▼	-4.65	4,200	4,200	4,000	276,050	1,131,805,000
27/03/2015	4,300	0.00 ■■	0.00	4,300	4,300	4,200	52,460	225,578,000
26/03/2015	4,300	-0.10 ▼	-2.27	4,300	4,400	4,200	163,710	703,953,000
25/03/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,300	23,470	103,268,000
24/03/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,200	65,390	287,716,000
23/03/2015	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	40,830	179,652,000
20/03/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,400	45,440	204,480,000
19/03/2015	4,500	0.00 ■■	0.00	4,500	4,600	4,400	36,160	162,720,000
18/03/2015	4,500	0.10 ▲	2.27	4,500	4,500	4,400	47,810	215,145,000
17/03/2015	4,400	0.00 ■■	0.00	4,400	4,500	4,400	55,200	242,880,000
16/03/2015	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	33,100	145,640,000
13/03/2015	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	53,900	242,550,000
12/03/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,500	26,640	122,544,000
11/03/2015	4,600	-0.10 ▼	-2.13	4,600	4,600	4,500	163,920	754,032,000
10/03/2015	4,700	0.00 ■■	0.00	4,600	4,700	4,600	102,470	481,609,000
09/03/2015	4,700	0.00 ■■	0.00	4,700	4,700	4,600	86,210	405,187,000
06/03/2015	4,700	-0.10 ▼	-2.08	4,700	4,800	4,600	122,230	574,481,000
05/03/2015	4,800	-0.10 ▼	-2.04	4,900	4,900	4,700	68,890	330,672,000
04/03/2015	4,900	0.00 ■■	0.00	4,900	5,000	4,800	146,980	720,202,000
03/03/2015	4,900	0.30 ▲	6.52	4,500	4,900	4,500	509,930	2,498,657,000
02/03/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,500	131,050	602,830,000
27/02/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,500	43,080	198,168,000
26/02/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,500	65,660	302,036,000
25/02/2015	4,600	0.00 ■■	0.00	4,600	4,700	4,500	66,190	304,474,000
24/02/2015	4,600	0.10 ▲	2.22	4,600	4,800	4,600	33,420	153,732,000
13/02/2015	4,500	0.00 ■■	0.00	4,500	4,600	4,500	49,530	222,885,000
12/02/2015	4,500	0.10 ▲	2.27	4,500	4,500	4,400	37,130	167,085,000
11/02/2015	4,400	0.00 ■■	0.00	4,400	4,500	4,300	59,210	260,524,000
10/02/2015	4,400	0.00 ■■	0.00	4,300	4,500	4,300	47,110	207,284,000
09/02/2015	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	3,660	16,104,000
06/02/2015	4,500	0.00 ■■	0.00	4,400	4,500	4,400	88,180	396,810,000
05/02/2015	4,500	0.10 ▲	2.27	4,400	4,500	4,300	148,210	666,945,000
04/02/2015	4,400	-0.30 ▼	-6.38	4,800	4,800	4,400	215,520	948,288,000
03/02/2015	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	49,530	232,791,000
02/02/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,700	47,570	233,093,000
30/01/2015	4,900	-0.20 ▼	-3.92	5,000	5,100	4,900	85,500	418,950,000
29/01/2015	5,100	0.00 ■■	0.00	5,100	5,100	4,900	120,450	614,295,000
28/01/2015	5,100	0.00 ■■	0.00	5,100	5,100	5,000	83,030	423,453,000
27/01/2015	5,100	-0.10 ▼	-1.92	5,100	5,200	4,900	122,270	623,577,000
26/01/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,100	119,460	621,192,000
23/01/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,100	65,640	341,328,000
22/01/2015	5,200	0.00 ■■	0.00	5,200	5,300	5,100	65,800	342,160,000
21/01/2015	5,200	0.00 ■■	0.00	5,200	5,300	5,100	133,830	695,916,000
20/01/2015	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	83,570	434,564,000
19/01/2015	5,300	-0.10 ▼	-1.85	5,300	5,400	5,300	140,180	742,954,000
16/01/2015	5,400	0.20 ▲	3.85	5,200	5,500	5,100	805,390	4,349,106,000
15/01/2015	5,200	0.00 ■■	0.00	5,100	5,200	5,100	50,020	260,104,000
14/01/2015	5,200	0.00 ■■	0.00	5,100	5,200	5,100	66,050	343,460,000
13/01/2015	5,200	0.10 ▲	1.96	5,100	5,200	5,000	100,990	525,148,000
12/01/2015	5,100	-0.10 ▼	-1.92	5,200	5,300	5,100	110,060	561,306,000
09/01/2015	5,200	0.00 ■■	0.00	5,200	5,300	5,100	87,120	453,024,000
08/01/2015	5,200	0.00 ■■	0.00	5,200	5,300	5,100	56,080	291,616,000
07/01/2015	5,200	-0.10 ▼	-1.89	5,300	5,300	5,100	71,210	370,292,000
06/01/2015	5,300	0.10 ▲	1.92	5,100	5,300	5,000	118,530	628,209,000
05/01/2015	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	47,140	245,128,000
31/12/2014	5,300	0.20 ▲	3.92	5,100	5,400	5,100	184,670	978,751,000
30/12/2014	5,100	0.10 ▲	2.00	5,000	5,200	4,900	129,140	658,614,000
29/12/2014	5,000	-0.30 ▼	-5.66	5,300	5,300	5,000	249,970	1,249,850,000
26/12/2014	5,300	-0.20 ▼	-3.64	5,400	5,400	5,200	194,710	1,031,963,000
25/12/2014	5,500	0.10 ▲	1.85	5,400	5,500	5,300	252,540	1,388,970,000
24/12/2014	5,400	0.10 ▲	1.89	5,400	5,500	5,300	85,510	461,754,000
23/12/2014	5,300	0.00 ■■	0.00	5,300	5,500	5,300	143,310	759,543,000
22/12/2014	5,300	0.00 ■■	0.00	5,400	5,400	5,200	50,680	268,604,000
19/12/2014	5,300	-0.10 ▼	-1.85	5,400	5,500	5,200	213,520	1,131,656,000
18/12/2014	5,400	0.00 ■■	0.00	5,500	5,600	5,300	201,970	1,090,638,000
17/12/2014	5,400	-0.40 ▼	-6.90	5,800	5,800	5,400	829,820	4,481,028,000
16/12/2014	5,800	-0.20 ▼	-3.33	6,000	6,000	5,800	180,160	1,044,928,000
15/12/2014	6,000	0.10 ▲	1.69	5,900	6,200	5,900	295,070	1,770,420,000
12/12/2014	5,900	0.00 ■■	0.00	5,900	5,900	5,800	142,370	839,983,000
11/12/2014	5,900	-0.10 ▼	-1.67	5,900	6,000	5,800	49,220	290,398,000
10/12/2014	6,000	0.30 ▲	5.26	5,800	6,000	5,600	244,350	1,466,100,000
09/12/2014	5,700	-0.40 ▼	-6.56	6,100	6,100	5,700	553,000	3,152,100,000
08/12/2014	6,100	0.00 ■■	0.00	6,100	6,200	6,000	62,920	383,812,000
05/12/2014	6,100	0.00 ■■	0.00	6,100	6,200	6,000	114,060	695,766,000
04/12/2014	6,100	-0.10 ▼	-1.61	6,200	6,200	6,100	73,200	446,520,000
03/12/2014	6,200	0.10 ▲	1.64	6,100	6,200	6,100	62,460	387,252,000
02/12/2014	6,100	0.10 ▲	1.67	6,100	6,100	6,000	119,100	726,510,000
01/12/2014	6,000	0.10 ▲	1.69	6,000	6,200	6,000	113,320	679,920,000
28/11/2014	5,900	-0.10 ▼	-1.67	6,000	6,100	5,900	321,220	1,895,198,000
27/11/2014	6,000	0.00 ■■	0.00	6,000	6,000	5,800	374,460	2,246,760,000
26/11/2014	6,000	-0.20 ▼	-3.23	6,300	6,300	6,000	321,470	1,928,820,000
25/11/2014	6,200	0.00 ■■	0.00	6,300	6,300	6,200	150,150	930,930,000
24/11/2014	6,200	-0.10 ▼	-1.59	6,300	6,300	6,200	213,200	1,321,840,000
21/11/2014	6,300	-0.20 ▼	-3.08	6,500	6,500	6,300	196,930	1,240,659,000
20/11/2014	6,500	0.10 ▲	1.56	6,500	6,500	6,400	93,380	606,970,000
19/11/2014	6,400	0.00 ■■	0.00	6,400	6,500	6,300	169,930	1,087,552,000
18/11/2014	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	219,770	1,406,528,000
17/11/2014	6,500	0.00 ■■	0.00	6,500	6,600	6,400	207,530	1,348,945,000
14/11/2014	6,500	-0.10 ▼	-1.52	6,600	6,600	6,400	159,500	1,036,750,000
13/11/2014	6,600	0.10 ▲	1.54	6,600	6,700	6,500	353,910	2,335,806,000
12/11/2014	6,500	0.00 ■■	0.00	6,500	6,600	6,400	210,280	1,366,820,000
11/11/2014	6,500	0.10 ▲	1.56	6,500	6,600	6,400	398,720	2,591,680,000
10/11/2014	6,400	0.00 ■■	0.00	6,400	6,500	6,400	155,770	996,928,000
07/11/2014	6,400	0.10 ▲	1.59	6,400	6,500	6,300	195,820	1,253,248,000
06/11/2014	6,300	-0.10 ▼	-1.56	6,400	6,500	6,300	270,800	1,706,040,000
05/11/2014	6,400	0.00 ■■	0.00	6,400	6,500	6,300	120,040	768,256,000
04/11/2014	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	285,500	1,827,200,000
03/11/2014	6,500	0.00 ■■	0.00	6,500	6,600	6,400	488,990	3,178,435,000
31/10/2014	6,500	0.10 ▲	1.56	6,400	6,500	6,400	232,890	1,513,785,000
30/10/2014	6,400	0.00 ■■	0.00	6,400	6,500	6,300	226,180	1,447,552,000
29/10/2014	6,400	0.10 ▲	1.59	6,400	6,500	6,300	398,360	2,549,504,000
28/10/2014	6,300	0.00 ■■	0.00	6,300	6,500	6,200	631,310	3,977,253,000
27/10/2014	6,300	-0.40 ▼	-5.97	6,600	6,600	6,300	798,940	5,033,322,000
24/10/2014	6,700	-0.10 ▼	-1.47	6,800	6,800	6,500	400,780	2,685,226,000
23/10/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,600	129,230	878,764,000
22/10/2014	6,800	0.10 ▲	1.49	6,700	6,900	6,700	274,410	1,865,988,000
21/10/2014	6,700	-0.40 ▼	-5.63	6,900	7,000	6,700	1,569,380	10,514,846,000
20/10/2014	7,100	-0.10 ▼	-1.39	7,300	7,300	7,000	191,690	1,360,999,000
17/10/2014	7,200	0.20 ▲	2.86	7,200	7,200	7,000	227,080	1,634,976,000
16/10/2014	7,000	-0.20 ▼	-2.78	7,300	7,300	7,000	551,930	3,863,510,000
15/10/2014	7,200	-0.20 ▼	-2.70	7,300	7,400	7,200	325,640	2,344,608,000
14/10/2014	7,400	0.10 ▲	1.37	7,400	7,500	7,200	236,430	1,749,582,000
13/10/2014	7,300	-0.10 ▼	-1.35	7,300	7,400	7,200	107,960	788,108,000
10/10/2014	7,400	-0.20 ▼	-2.63	7,500	7,600	7,200	680,880	5,038,512,000
09/10/2014	7,600	0.00 ■■	0.00	7,600	7,700	7,500	281,220	2,137,272,000
08/10/2014	7,600	-0.10 ▼	-1.30	7,600	7,700	7,500	429,640	3,265,264,000
07/10/2014	7,700	0.20 ▲	2.67	7,600	7,800	7,600	874,660	6,734,882,000
06/10/2014	7,500	0.10 ▲	1.35	7,400	7,500	7,300	717,940	5,384,550,000
03/10/2014	7,400	0.00 ■■	0.00	7,400	7,500	7,200	495,440	3,666,256,000
02/10/2014	7,400	-0.10 ▼	-1.33	7,700	7,800	7,400	622,280	4,604,872,000
01/10/2014	7,500	0.40 ▲	5.63	7,300	7,500	7,300	825,870	6,194,025,000
30/09/2014	7,100	-0.10 ▼	-1.39	7,200	7,300	7,100	437,090	3,103,339,000
29/09/2014	7,200	0.10 ▲	1.41	7,100	7,300	7,100	646,010	4,651,272,000
26/09/2014	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	141,550	1,005,005,000
25/09/2014	7,200	0.20 ▲	2.86	7,000	7,200	7,000	356,090	2,563,848,000
24/09/2014	7,000	0.10 ▲	1.45	6,900	7,200	6,900	319,000	2,233,000,000
23/09/2014	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	139,500	962,550,000
22/09/2014	7,000	0.00 ■■	0.00	7,100	7,100	6,900	116,000	812,000,000
19/09/2014	7,000	0.10 ▲	1.45	7,000	7,100	7,000	192,840	1,349,880,000
18/09/2014	6,900	-0.20 ▼	-2.82	7,100	7,200	6,900	483,210	3,334,149,000
17/09/2014	7,100	-0.10 ▼	-1.39	7,100	7,300	7,000	409,810	2,909,651,000
16/09/2014	7,200	0.10 ▲	1.41	7,100	7,200	7,000	551,650	3,971,880,000
15/09/2014	7,100	-0.20 ▼	-2.74	7,300	7,300	7,100	826,920	5,871,132,000
12/09/2014	7,300	0.00 ■■	0.00	7,200	7,300	7,100	266,880	1,948,224,000
11/09/2014	7,300	0.10 ▲	1.39	7,200	7,300	7,100	491,010	3,584,373,000
10/09/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,000	161,070	1,159,704,000
09/09/2014	7,200	-0.50 ▼	-6.49	7,600	7,700	7,200	769,010	5,536,872,000
08/09/2014	7,700	0.10 ▲	1.32	7,800	7,800	7,600	562,500	4,331,250,000
05/09/2014	7,600	0.10 ▲	1.33	7,500	7,700	7,400	825,930	6,277,068,000
04/09/2014	7,500	-0.20 ▼	-2.60	7,700	7,700	7,500	450,580	3,379,350,000
03/09/2014	7,700	0.10 ▲	1.32	7,700	7,900	7,600	1,002,140	7,716,478,000
29/08/2014	7,600	0.40 ▲	5.56	7,300	7,700	7,300	954,760	7,256,176,000
28/08/2014	7,200	0.00 ■■	0.00	7,200	7,300	7,100	258,300	1,859,760,000
27/08/2014	7,200	-0.10 ▼	-1.37	7,300	7,300	7,100	276,580	1,991,376,000
26/08/2014	7,300	0.00 ■■	0.00	7,300	7,400	7,100	391,300	2,856,490,000
25/08/2014	7,300	0.10 ▲	1.39	7,200	7,500	7,200	650,200	4,746,460,000
22/08/2014	7,200	0.10 ▲	1.41	7,300	7,400	7,100	419,840	3,022,848,000
21/08/2014	7,100	-0.20 ▼	-2.74	7,300	7,300	7,100	392,490	2,786,679,000
20/08/2014	7,300	0.10 ▲	1.39	7,200	7,300	7,200	163,570	1,194,061,000
19/08/2014	7,200	-0.10 ▼	-1.37	7,300	7,400	7,200	248,970	1,792,584,000
18/08/2014	7,300	0.20 ▲	2.82	7,200	7,400	7,200	332,780	2,429,294,000
15/08/2014	7,100	-0.10 ▼	-1.39	7,200	7,300	7,100	177,740	1,261,954,000
14/08/2014	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	368,370	2,652,264,000
13/08/2014	7,300	0.20 ▲	2.82	7,200	7,300	7,100	377,940	2,758,962,000
12/08/2014	7,100	-0.10 ▼	-1.39	7,100	7,300	7,100	356,120	2,528,452,000
11/08/2014	7,200	0.10 ▲	1.41	7,100	7,200	7,100	274,800	1,978,560,000
08/08/2014	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	214,090	1,520,039,000
07/08/2014	7,200	0.10 ▲	1.41	7,000	7,200	7,000	283,720	2,042,784,000
06/08/2014	7,100	0.10 ▲	1.43	7,000	7,200	6,900	463,700	3,292,270,000
05/08/2014	7,000	0.30 ▲	4.48	6,800	7,000	6,800	321,860	2,253,020,000
04/08/2014	6,700	-0.10 ▼	-1.47	6,700	6,800	6,700	88,770	594,759,000
01/08/2014	6,800	-0.10 ▼	-1.45	6,800	6,900	6,700	100,010	680,068,000
31/07/2014	6,900	0.10 ▲	1.47	6,800	6,900	6,700	236,110	1,629,159,000
30/07/2014	6,800	0.00 ■■	0.00	6,800	6,900	6,700	209,180	1,422,424,000
29/07/2014	6,800	0.10 ▲	1.49	6,600	6,800	6,500	382,470	2,600,796,000
28/07/2014	6,700	-0.20 ▼	-2.90	6,800	6,800	6,500	711,300	4,765,710,000
25/07/2014	6,900	-0.40 ▼	-5.48	7,300	7,300	6,900	637,480	4,398,612,000
24/07/2014	7,300	0.00 ■■	0.00	7,300	7,400	7,300	314,820	2,298,186,000
23/07/2014	7,300	-0.10 ▼	-1.35	7,400	7,500	7,300	179,090	1,307,357,000
22/07/2014	7,400	-0.10 ▼	-1.33	7,400	7,500	7,300	430,780	3,187,772,000
21/07/2014	7,500	-0.40 ▼	-5.06	7,900	7,900	7,500	1,162,800	8,721,000,000
18/07/2014	7,900	0.00 ■■	0.00	7,900	8,000	7,900	524,610	4,144,419,000
17/07/2014	7,900	0.00 ■■	0.00	8,000	8,000	7,800	373,160	2,947,964,000
16/07/2014	7,900	-0.10 ▼	-1.25	8,200	8,200	7,900	614,140	4,851,706,000
15/07/2014	8,000	0.10 ▲	1.27	8,000	8,100	7,900	732,520	5,860,160,000
14/07/2014	7,900	0.00 ■■	0.00	8,000	8,000	7,800	417,510	3,298,329,000
11/07/2014	7,900	-0.10 ▼	-1.25	7,900	7,900	7,700	494,360	3,905,444,000
10/07/2014	8,000	0.20 ▲	2.56	7,800	8,200	7,600	2,090,670	16,725,360,000
09/07/2014	7,800	-0.10 ▼	-1.27	7,800	8,100	7,800	790,630	6,166,914,000
08/07/2014	7,900	0.00 ■■	0.00	7,700	7,900	7,700	920,910	7,275,189,000
07/07/2014	7,900	0.00 ■■	0.00	7,900	8,100	7,800	543,170	4,291,043,000
04/07/2014	7,900	0.10 ▲	1.28	8,100	8,200	7,900	1,864,220	14,727,338,000
03/07/2014	7,800	0.50 ▲	6.85	7,300	7,800	7,200	1,754,390	13,684,242,000
02/07/2014	7,300	0.20 ▲	2.82	7,200	7,300	7,100	472,090	3,446,257,000
01/07/2014	7,100	0.10 ▲	1.43	7,000	7,200	7,000	304,330	2,160,743,000
30/06/2014	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	675,130	4,725,910,000
27/06/2014	7,100	-0.10 ▼	-1.39	7,300	7,300	7,100	434,700	3,086,370,000
26/06/2014	7,200	0.00 ■■	0.00	7,200	7,400	7,100	639,630	4,605,336,000
25/06/2014	7,200	0.00 ■■	0.00	7,200	7,300	7,100	255,230	1,837,656,000
24/06/2014	7,200	0.10 ▲	1.41	7,100	7,200	7,000	124,270	894,744,000
23/06/2014	7,100	-0.10 ▼	-1.39	7,100	7,300	7,100	176,980	1,256,558,000
20/06/2014	7,200	0.10 ▲	1.41	7,200	7,300	7,100	289,880	2,087,136,000
19/06/2014	7,100	-0.40 ▼	-5.33	7,300	7,300	7,000	1,431,910	10,166,561,000
18/06/2014	7,500	0.00 ■■	0.00	7,400	7,600	7,400	664,030	4,980,225,000
17/06/2014	7,500	0.10 ▲	1.35	7,400	7,600	7,300	714,330	5,357,475,000
16/06/2014	7,400	0.10 ▲	1.37	7,500	7,700	7,400	897,930	6,644,682,000
13/06/2014	7,300	0.30 ▲	4.29	7,100	7,300	7,000	906,070	6,614,311,000
12/06/2014	7,000	-0.20 ▼	-2.78	7,200	7,300	7,000	690,990	4,836,930,000
11/06/2014	7,200	0.10 ▲	1.41	7,100	7,300	7,000	734,330	5,287,176,000
10/06/2014	7,100	0.10 ▲	1.43	7,000	7,300	6,900	1,699,870	12,069,077,000
09/06/2014	7,000	0.40 ▲	6.06	6,700	7,000	6,600	2,006,480	14,045,360,000
06/06/2014	6,600	0.10 ▲	1.54	6,600	6,600	6,500	284,460	1,877,436,000
05/06/2014	6,500	0.10 ▲	1.56	6,300	6,600	6,300	423,150	2,750,475,000
04/06/2014	6,400	-0.20 ▼	-3.03	6,700	6,700	6,400	490,760	3,140,864,000
03/06/2014	6,600	0.10 ▲	1.54	6,600	6,700	6,500	705,020	4,653,132,000
02/06/2014	6,500	0.20 ▲	3.17	6,300	6,600	6,200	714,180	4,642,170,000
30/05/2014	6,300	-0.10 ▼	-1.56	6,400	6,600	6,300	760,090	4,788,567,000
29/05/2014	6,400	-0.30 ▼	-4.48	6,600	6,700	6,400	583,530	3,734,592,000
28/05/2014	6,700	-0.10 ▼	-1.47	6,900	6,900	6,600	588,310	3,941,677,000
27/05/2014	6,800	0.20 ▲	3.03	6,500	6,900	6,500	723,660	4,920,888,000
26/05/2014	6,600	0.10 ▲	1.54	6,300	6,600	6,200	344,140	2,271,324,000
23/05/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,200	590,110	3,835,715,000
22/05/2014	6,500	-0.30 ▼	-4.41	6,700	6,900	6,500	640,670	4,164,355,000
21/05/2014	6,800	0.20 ▲	3.03	6,700	7,000	6,600	787,450	5,354,660,000
20/05/2014	6,600	0.40 ▲	6.45	6,100	6,600	6,100	828,590	5,468,694,000
19/05/2014	6,200	0.20 ▲	3.33	6,000	6,400	5,900	649,730	4,028,326,000
16/05/2014	6,000	0.30 ▲	5.26	5,700	6,000	5,700	423,090	2,538,540,000
15/05/2014	5,700	-0.20 ▼	-3.39	5,800	6,200	5,500	717,000	4,086,900,000
14/05/2014	5,900	0.30 ▲	5.36	5,500	5,900	5,500	782,970	4,619,523,000
13/05/2014	5,600	-0.30 ▼	-5.08	5,500	5,800	5,500	912,390	5,109,384,000
12/05/2014	5,900	-0.40 ▼	-6.35	6,200	6,200	5,900	502,520	2,964,868,000
09/05/2014	6,300	-0.20 ▼	-3.08	6,200	6,500	6,200	542,590	3,418,317,000
08/05/2014	6,500	-0.40 ▼	-5.80	6,700	6,700	6,500	574,630	3,735,095,000
07/05/2014	6,900	-0.10 ▼	-1.43	7,100	7,100	6,900	301,810	2,082,489,000
06/05/2014	7,000	-0.20 ▼	-2.78	7,100	7,200	6,700	532,500	3,727,500,000
05/05/2014	7,200	-0.30 ▼	-4.00	7,600	7,600	7,100	336,110	2,419,992,000
29/04/2014	7,500	0.00 ■■	0.00	7,500	7,700	7,400	404,560	3,034,200,000
28/04/2014	7,500	-0.30 ▼	-3.85	7,800	7,900	7,500	253,530	1,901,475,000
25/04/2014	7,800	0.00 ■■	0.00	7,900	8,000	7,800	224,330	1,749,774,000
24/04/2014	7,800	-0.20 ▼	-2.50	7,900	8,000	7,800	212,250	1,655,550,000
23/04/2014	8,000	-0.20 ▼	-2.44	8,100	8,200	7,900	246,470	1,971,760,000
22/04/2014	8,200	0.40 ▲	5.13	7,800	8,200	7,700	464,730	3,810,786,000
21/04/2014	7,800	-0.50 ▼	-6.02	8,100	8,100	7,800	1,352,350	10,548,330,000
18/04/2014	8,300	-0.60 ▼	-6.74	8,800	8,800	8,300	496,870	4,124,021,000
17/04/2014	8,900	0.20 ▲	2.30	8,800	9,000	8,800	201,230	1,790,947,000
16/04/2014	8,700	-0.20 ▼	-2.25	9,100	9,100	8,600	484,660	4,216,542,000
15/04/2014	8,900	0.00 ■■	0.00	8,900	9,100	8,800	832,850	7,412,365,000
14/04/2014	8,900	-0.10 ▼	-1.11	9,100	9,100	8,700	336,160	2,991,824,000
11/04/2014	9,000	0.00 ■■	0.00	8,900	9,000	8,700	318,490	2,866,410,000
10/04/2014	9,000	-0.10 ▼	-1.10	9,100	9,200	8,900	468,700	4,218,300,000
08/04/2014	9,100	0.10 ▲	1.11	9,000	9,200	8,900	357,030	3,248,973,000
07/04/2014	9,000	0.10 ▲	1.12	8,700	9,000	8,700	337,250	3,035,250,000
04/04/2014	8,900	-0.20 ▼	-2.20	9,000	9,200	8,900	336,470	2,994,583,000
03/04/2014	9,100	0.40 ▲	4.60	8,800	9,200	8,800	525,890	4,785,599,000
02/04/2014	8,700	-0.20 ▼	-2.25	8,900	9,100	8,400	989,420	8,607,954,000
01/04/2014	8,900	-0.50 ▼	-5.32	9,300	9,300	8,800	1,442,610	12,839,229,000
31/03/2014	9,400	-0.20 ▼	-2.08	9,600	9,700	9,400	709,120	6,665,728,000
28/03/2014	9,600	-0.20 ▼	-2.04	9,800	9,900	9,600	616,140	5,914,944,000
27/03/2014	9,800	0.00 ■■	0.00	9,800	9,900	9,500	584,020	5,723,396,000
26/03/2014	9,800	-0.60 ▼	-5.77	10,500	10,500	9,800	1,081,510	10,598,798,000
25/03/2014	10,400	-0.30 ▼	-2.80	10,800	11,000	10,400	1,632,480	16,977,792,000
24/03/2014	10,700	0.40 ▲	3.88	10,600	11,000	10,500	1,663,940	17,804,158,000
21/03/2014	10,300	0.20 ▲	1.98	10,300	10,500	10,200	1,059,360	10,911,408,000
20/03/2014	10,100	-0.10 ▼	-0.98	10,200	10,500	10,000	1,340,720	13,541,272,000
19/03/2014	10,200	0.00 ■■	0.00	10,200	10,400	10,100	1,138,190	11,609,538,000
18/03/2014	10,200	-0.20 ▼	-1.92	10,400	10,500	10,200	905,980	9,240,996,000
17/03/2014	10,400	0.60 ▲	6.12	9,800	10,400	9,700	2,316,530	24,091,912,000
14/03/2014	9,800	-0.10 ▼	-1.01	9,900	10,100	9,800	920,080	9,016,784,000
13/03/2014	9,900	0.20 ▲	2.06	9,700	9,900	9,600	634,390	6,280,461,000
12/03/2014	9,700	-0.30 ▼	-3.00	10,000	10,100	9,700	1,383,640	13,421,308,000
11/03/2014	10,000	0.20 ▲	2.04	10,000	10,200	9,800	1,926,400	19,264,000,000
10/03/2014	9,800	0.20 ▲	2.08	9,500	9,900	9,500	1,045,780	10,248,644,000
07/03/2014	9,600	0.10 ▲	1.05	9,500	9,700	9,500	1,015,830	9,751,968,000
06/03/2014	9,500	-0.10 ▼	-1.04	9,600	9,600	9,400	483,640	4,594,580,000
05/03/2014	9,600	0.20 ▲	2.13	9,500	9,600	9,400	532,570	5,112,672,000
04/03/2014	9,400	0.00 ■■	0.00	9,300	9,500	9,200	1,228,070	11,543,858,000
03/03/2014	9,400	-0.70 ▼	-6.93	10,100	10,100	9,400	1,073,980	10,095,412,000
28/02/2014	10,100	0.00 ■■	0.00	10,100	10,100	9,800	771,460	7,791,746,000
27/02/2014	10,100	0.40 ▲	4.12	10,200	10,300	10,100	2,487,200	25,120,720,000
26/02/2014	9,700	0.20 ▲	2.11	9,700	9,700	9,400	1,187,790	11,521,563,000
25/02/2014	9,500	0.00 ■■	0.00	9,500	9,700	9,400	1,092,870	10,382,265,000
24/02/2014	9,500	0.20 ▲	2.15	9,400	9,500	9,300	735,890	6,990,955,000
21/02/2014	9,300	0.10 ▲	1.09	9,200	9,400	9,000	1,021,190	9,497,067,000
20/02/2014	9,200	-0.40 ▼	-4.17	9,700	10,100	9,100	2,261,750	20,808,100,000
19/02/2014	9,600	0.10 ▲	1.05	9,500	9,700	9,400	1,575,920	15,128,832,000
18/02/2014	9,500	0.00 ■■	0.00	9,600	9,600	9,300	1,749,240	16,617,780,000
17/02/2014	9,500	0.30 ▲	3.26	9,500	9,600	9,300	2,063,020	19,598,690,000
14/02/2014	9,200	0.10 ▲	1.10	9,100	9,400	9,000	1,646,270	15,145,684,000
13/02/2014	9,100	0.00 ■■	0.00	9,200	9,200	8,900	1,021,930	9,299,563,000
12/02/2014	9,100	0.30 ▲	3.41	8,900	9,200	8,800	1,404,870	12,784,317,000
11/02/2014	8,800	0.20 ▲	2.33	8,600	9,200	8,600	3,503,970	30,834,936,000
10/02/2014	8,600	0.00 ■■	0.00	8,600	8,600	8,400	927,380	7,975,468,000
07/02/2014	8,600	0.10 ▲	1.18	8,500	8,700	8,400	1,084,320	9,325,152,000
06/02/2014	8,500	0.40 ▲	4.94	8,100	8,500	8,100	1,080,080	9,180,680,000
27/01/2014	8,100	0.20 ▲	2.53	7,900	8,100	7,900	604,730	4,898,313,000
24/01/2014	7,900	-0.10 ▼	-1.25	7,900	8,000	7,800	222,140	1,754,906,000
23/01/2014	8,000	0.10 ▲	1.27	8,000	8,000	7,800	390,690	3,125,520,000
22/01/2014	7,900	0.10 ▲	1.28	7,900	8,000	7,800	565,800	4,469,820,000
21/01/2014	7,800	0.00 ■■	0.00	7,800	8,000	7,700	297,780	2,322,684,000
20/01/2014	7,800	0.00 ■■	0.00	8,000	8,100	7,700	508,540	3,966,612,000
17/01/2014	7,800	-0.10 ▼	-1.27	7,900	8,100	7,800	383,130	2,988,414,000
16/01/2014	7,900	-0.20 ▼	-2.47	8,000	8,000	7,800	478,660	3,781,414,000
15/01/2014	8,100	0.00 ■■	0.00	8,000	8,100	8,000	410,910	3,328,371,000
14/01/2014	8,100	-0.10 ▼	-1.22	8,100	8,200	7,900	249,960	2,024,676,000
13/01/2014	8,200	0.40 ▲	5.13	7,800	8,300	7,800	1,052,800	8,632,960,000
10/01/2014	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	334,740	2,610,972,000
09/01/2014	8,000	-0.10 ▼	-1.23	8,100	8,200	7,900	323,500	2,588,000,000
08/01/2014	8,100	0.00 ■■	0.00	8,100	8,200	8,100	158,540	1,284,174,000
07/01/2014	8,100	0.10 ▲	1.25	8,100	8,300	8,100	624,200	5,056,020,000
06/01/2014	8,000	0.20 ▲	2.56	7,800	8,000	7,800	175,560	1,404,480,000
03/01/2014	7,800	0.00 ■■	0.00	7,700	7,900	7,700	148,670	1,159,626,000
02/01/2014	7,800	0.00 ■■	0.00	7,900	7,900	7,700	182,260	1,421,628,000
31/12/2013	7,800	0.20 ▲	2.63	7,700	7,900	7,600	244,160	1,904,448,000
30/12/2013	7,600	-0.30 ▼	-3.80	7,900	8,000	7,600	530,990	4,035,524,000
27/12/2013	7,900	0.00 ■■	0.00	8,000	8,100	7,900	397,500	3,140,250,000
26/12/2013	7,900	-0.20 ▼	-2.47	8,100	8,100	7,900	358,110	2,829,069,000
25/12/2013	8,100	0.00 ■■	0.00	8,100	8,200	8,000	262,670	2,127,627,000
24/12/2013	8,100	-0.20 ▼	-2.41	8,200	8,200	8,000	742,260	6,012,306,000
23/12/2013	8,300	-0.10 ▼	-1.19	8,500	8,500	8,200	419,370	3,480,771,000
20/12/2013	8,400	0.10 ▲	1.20	8,500	8,600	8,400	1,006,420	8,453,928,000
19/12/2013	8,300	0.50 ▲	6.41	7,900	8,300	7,800	1,539,060	12,774,198,000
18/12/2013	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	578,050	4,508,790,000
17/12/2013	7,900	0.10 ▲	1.28	7,900	7,900	7,800	206,410	1,630,639,000
16/12/2013	7,800	0.10 ▲	1.30	7,800	7,900	7,700	198,340	1,547,052,000
13/12/2013	7,700	-0.20 ▼	-2.53	7,900	8,000	7,700	482,640	3,716,328,000
12/12/2013	7,900	0.20 ▲	2.60	7,700	7,900	7,500	524,090	4,140,311,000
11/12/2013	7,700	-0.40 ▼	-4.94	8,100	8,200	7,700	828,120	6,376,524,000
10/12/2013	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	237,030	1,919,943,000
09/12/2013	8,200	-0.10 ▼	-1.20	8,400	8,400	8,100	607,990	4,985,518,000
06/12/2013	8,300	0.00 ■■	0.00	8,400	8,500	8,300	389,700	3,234,510,000
05/12/2013	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	396,020	3,286,966,000
04/12/2013	8,500	0.30 ▲	3.66	8,300	8,600	8,300	1,194,280	10,151,380,000
03/12/2013	8,200	0.00 ■■	0.00	8,200	8,400	8,100	399,730	3,277,786,000
02/12/2013	8,200	0.10 ▲	1.23	8,100	8,300	8,000	507,730	4,163,386,000
29/11/2013	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	923,460	7,480,026,000
28/11/2013	8,200	0.00 ■■	0.00	8,200	8,300	8,100	282,120	2,313,384,000
27/11/2013	8,200	0.10 ▲	1.23	8,200	8,300	8,100	458,220	3,757,404,000
26/11/2013	8,100	-0.20 ▼	-2.41	8,300	8,300	8,100	813,120	6,586,272,000
25/11/2013	8,300	0.10 ▲	1.22	8,300	8,500	8,200	591,390	4,908,537,000
22/11/2013	8,200	-0.20 ▼	-2.38	8,400	8,400	8,100	776,070	6,363,774,000
21/11/2013	8,400	-0.20 ▼	-2.33	8,900	9,100	8,400	1,165,370	9,789,108,000
20/11/2013	8,600	0.50 ▲	6.17	8,100	8,600	8,100	1,472,930	12,667,198,000
19/11/2013	8,100	0.00 ■■	0.00	8,100	8,200	8,000	688,130	5,573,853,000
18/11/2013	8,100	0.10 ▲	1.25	8,100	8,200	8,000	882,000	7,144,200,000
15/11/2013	8,000	0.00 ■■	0.00	7,900	8,000	7,800	389,900	3,119,200,000
14/11/2013	8,000	-0.10 ▼	-1.23	8,000	8,100	7,900	414,180	3,313,440,000
13/11/2013	8,100	-0.10 ▼	-1.22	8,100	8,200	8,000	187,530	1,518,993,000
12/11/2013	8,200	0.10 ▲	1.23	8,100	8,500	8,100	1,666,650	13,666,530,000
11/11/2013	8,100	0.10 ▲	1.25	7,900	8,100	7,900	516,750	4,185,675,000
08/11/2013	8,000	-0.10 ▼	-1.23	8,100	8,200	7,900	287,560	2,300,480,000
07/11/2013	8,100	0.10 ▲	1.25	8,100	8,200	8,000	899,270	7,284,087,000
06/11/2013	8,000	0.00 ■■	0.00	8,000	8,100	7,900	367,710	2,941,680,000
05/11/2013	8,000	-0.10 ▼	-1.23	8,100	8,200	8,000	324,140	2,593,120,000
04/11/2013	8,100	0.00 ■■	0.00	8,100	8,200	8,000	219,550	1,778,355,000
01/11/2013	8,100	0.40 ▲	5.19	7,800	8,200	7,800	451,150	3,654,315,000
31/10/2013	7,700	-0.10 ▼	-1.28	7,800	7,800	7,600	168,590	1,298,143,000
30/10/2013	7,800	0.10 ▲	1.30	7,700	7,800	7,600	98,940	771,732,000
29/10/2013	7,700	0.00 ■■	0.00	7,600	7,700	7,600	101,440	781,088,000
28/10/2013	7,700	-0.10 ▼	-1.28	7,800	7,800	7,700	84,200	648,340,000
25/10/2013	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	289,820	2,260,596,000
24/10/2013	8,000	-0.20 ▼	-2.44	8,100	8,200	7,900	359,560	2,876,480,000
23/10/2013	8,200	0.10 ▲	1.23	8,100	8,200	8,000	356,180	2,920,676,000
22/10/2013	8,100	-0.20 ▼	-2.41	8,200	8,200	8,000	320,590	2,596,779,000
21/10/2013	8,300	0.20 ▲	2.47	8,000	8,300	7,900	664,070	5,511,781,000
18/10/2013	8,100	-0.20 ▼	-2.41	8,300	8,300	8,000	180,170	1,459,377,000
17/10/2013	8,300	-0.10 ▼	-1.19	8,400	8,500	8,100	428,850	3,559,455,000
16/10/2013	8,400	0.10 ▲	1.20	8,300	8,400	8,100	450,600	3,785,040,000
15/10/2013	8,300	0.10 ▲	1.22	8,200	8,300	8,000	323,880	2,688,204,000
14/10/2013	8,200	-0.30 ▼	-3.53	8,400	8,500	8,000	188,200	1,543,240,000
11/10/2013	8,500	0.20 ▲	2.41	8,400	8,500	8,000	573,800	4,877,300,000
10/10/2013	8,300	-0.40 ▼	-4.60	8,700	8,900	8,300	496,370	4,119,871,000
09/10/2013	8,700	-0.20 ▼	-2.25	8,800	8,900	8,600	666,800	5,801,160,000
08/10/2013	8,900	0.00 ■■	0.00	8,800	8,900	8,600	601,370	5,352,193,000
07/10/2013	8,900	0.20 ▲	2.30	8,700	9,000	8,700	487,410	4,337,949,000
04/10/2013	8,700	-0.20 ▼	-2.25	8,900	8,900	8,600	433,120	3,768,144,000
03/10/2013	8,900	0.20 ▲	2.30	8,900	9,000	8,700	1,214,210	10,806,469,000
02/10/2013	8,700	0.00 ■■	0.00	8,700	8,700	8,500	685,270	5,961,849,000
01/10/2013	8,700	0.10 ▲	1.16	8,700	8,800	8,600	626,360	5,449,332,000
30/09/2013	8,600	0.40 ▲	4.88	8,100	8,600	8,100	690,540	5,938,644,000
27/09/2013	8,200	0.20 ▲	2.50	8,000	8,200	8,000	936,470	7,679,054,000
26/09/2013	8,000	0.00 ■■	0.00	8,000	8,100	7,800	313,260	2,506,080,000
25/09/2013	8,000	0.10 ▲	1.27	7,900	8,000	7,800	386,000	3,088,000,000
24/09/2013	7,900	0.30 ▲	3.95	7,600	7,900	7,600	625,610	4,942,319,000
23/09/2013	7,600	0.10 ▲	1.33	7,500	7,600	7,500	201,810	1,533,756,000
20/09/2013	7,500	0.10 ▲	1.35	7,400	7,600	7,400	477,620	3,582,150,000
19/09/2013	7,400	0.20 ▲	2.78	7,000	7,400	7,000	299,430	2,215,782,000
18/09/2013	7,200	0.10 ▲	1.41	7,100	7,200	7,000	281,210	2,024,712,000
17/09/2013	7,100	0.20 ▲	2.90	6,800	7,200	6,800	504,840	3,584,364,000
16/09/2013	6,900	-0.20 ▼	-2.82	7,000	7,100	6,800	111,920	772,248,000
13/09/2013	7,100	-0.10 ▼	-1.39	7,000	7,200	7,000	354,500	2,516,950,000
12/09/2013	7,200	-0.10 ▼	-1.37	7,200	7,300	7,100	29,210	210,312,000
11/09/2013	7,300	0.00 ■■	0.00	7,300	7,400	7,200	184,630	1,347,799,000
10/09/2013	7,300	0.10 ▲	1.39	7,200	7,400	7,100	208,300	1,520,590,000
09/09/2013	7,200	-0.40 ▼	-5.26	7,600	7,600	7,100	300,170	2,161,224,000
06/09/2013	7,600	0.10 ▲	1.33	7,500	7,600	7,300	383,860	2,917,336,000
05/09/2013	7,500	0.10 ▲	1.35	7,300	7,500	7,300	146,730	1,100,475,000
04/09/2013	7,400	0.00 ■■	0.00	7,400	7,500	7,100	287,090	2,124,466,000
03/09/2013	7,400	0.00 ■■	0.00	7,400	7,500	7,200	133,820	990,268,000
30/08/2013	7,400	0.10 ▲	1.37	7,300	7,500	7,100	238,740	1,766,676,000
29/08/2013	7,300	-0.40 ▼	-5.19	7,500	7,700	7,300	117,220	855,706,000
28/08/2013	7,700	0.00 ■■	0.00	7,500	7,700	7,200	758,680	5,841,836,000
27/08/2013	7,700	-0.10 ▼	-1.28	7,900	7,900	7,600	131,540	1,012,858,000
26/08/2013	7,800	0.10 ▲	1.30	7,800	7,900	7,600	112,440	877,032,000
23/08/2013	7,700	-0.30 ▼	-3.75	8,100	8,100	7,700	296,360	2,281,972,000
22/08/2013	8,000	-0.20 ▼	-2.44	8,300	8,400	7,800	845,450	6,763,600,000
21/08/2013	8,200	-0.60 ▼	-6.82	8,800	8,800	8,200	767,560	6,293,992,000
20/08/2013	8,800	0.20 ▲	2.33	8,600	8,900	8,500	1,006,190	8,854,472,000
19/08/2013	8,600	0.30 ▲	3.61	8,300	8,700	8,300	861,390	7,407,954,000
16/08/2013	8,300	0.40 ▲	5.06	8,100	8,400	8,000	785,490	6,519,567,000
15/08/2013	7,900	0.50 ▲	6.76	7,500	7,900	7,500	783,660	6,190,914,000
14/08/2013	7,400	0.00 ■■	0.00	7,300	7,400	6,900	429,020	3,174,748,000
13/08/2013	7,400	-0.30 ▼	-3.90	7,700	7,800	7,400	278,380	2,060,012,000
12/08/2013	7,700	-0.10 ▼	-1.28	8,000	8,000	7,700	181,810	1,399,937,000
09/08/2013	7,800	-0.20 ▼	-2.50	8,000	8,100	7,600	543,360	4,238,208,000
08/08/2013	8,000	-0.50 ▼	-5.88	8,500	8,500	8,000	553,020	4,424,160,000
07/08/2013	8,500	0.00 ■■	0.00	8,600	8,600	8,400	201,990	1,716,915,000
06/08/2013	8,500	-0.20 ▼	-2.30	8,800	8,800	8,500	156,240	1,328,040,000
05/08/2013	8,700	0.10 ▲	1.16	8,700	8,900	8,600	211,940	1,843,878,000
02/08/2013	8,600	0.00 ■■	0.00	8,700	8,800	8,600	205,450	1,766,870,000
01/08/2013	8,600	-0.20 ▼	-2.27	8,600	8,800	8,500	398,250	3,424,950,000
31/07/2013	8,800	-0.10 ▼	-1.12	8,800	9,000	8,600	143,950	1,266,760,000
30/07/2013	8,900	-0.10 ▼	-1.11	9,000	9,100	8,800	182,790	1,626,831,000
29/07/2013	9,000	-0.50 ▼	-5.26	9,500	9,500	8,900	339,090	3,051,810,000
26/07/2013	9,500	0.00 ■■	0.00	9,500	9,700	9,300	164,310	1,560,945,000
25/07/2013	9,500	-0.20 ▼	-2.06	9,700	9,700	9,500	238,220	2,263,090,000
24/07/2013	9,700	0.60 ▲	6.59	9,600	9,700	9,300	652,610	6,330,317,000
23/07/2013	9,100	-0.30 ▼	-3.19	9,200	9,400	8,900	473,760	4,311,216,000
22/07/2013	9,400	-0.60 ▼	-6.00	10,000	10,000	9,400	683,360	6,423,584,000
19/07/2013	10,000	-0.20 ▼	-1.96	10,100	10,200	10,000	620,870	6,208,700,000
18/07/2013	10,200	-0.20 ▼	-1.92	10,300	10,400	10,100	343,550	3,504,210,000
17/07/2013	10,400	0.10 ▲	0.97	10,400	10,500	10,400	201,580	2,096,432,000
16/07/2013	10,300	-0.30 ▼	-2.83	10,500	10,600	10,300	660,300	6,801,090,000
15/07/2013	10,600	0.00 ■■	0.00	10,600	10,600	10,300	700,460	7,424,876,000
12/07/2013	10,600	-0.10 ▼	-0.93	10,600	10,700	10,400	452,880	4,800,528,000
11/07/2013	10,700	0.10 ▲	0.94	10,600	10,700	10,300	459,840	4,920,288,000
10/07/2013	10,600	0.20 ▲	1.92	10,900	10,900	10,500	493,210	5,228,026,000
09/07/2013	10,400	0.20 ▲	1.96	10,100	10,500	10,100	320,680	3,335,072,000
08/07/2013	10,200	-0.40 ▼	-3.77	10,600	10,600	10,100	632,120	6,447,624,000
05/07/2013	10,600	-0.10 ▼	-0.93	10,700	10,900	10,400	429,340	4,551,004,000
04/07/2013	10,700	0.50 ▲	4.90	10,300	10,800	10,200	802,670	8,588,569,000
03/07/2013	10,200	-0.10 ▼	-0.97	10,300	10,300	10,200	134,600	1,372,920,000
02/07/2013	10,300	0.10 ▲	0.98	10,400	10,400	10,200	114,290	1,177,187,000
01/07/2013	10,200	-0.20 ▼	-1.92	10,400	10,400	10,100	198,350	2,023,170,000
28/06/2013	10,400	-0.10 ▼	-0.95	10,500	10,700	10,300	208,350	2,166,840,000
27/06/2013	10,500	0.00 ■■	0.00	10,600	10,600	10,300	265,000	2,782,500,000
26/06/2013	10,500	0.00 ■■	0.00	10,500	10,600	10,300	268,670	2,821,035,000
25/06/2013	10,500	-0.50 ▼	-4.55	11,000	11,000	10,300	474,080	4,977,840,000
24/06/2013	11,000	-0.30 ▼	-2.65	11,400	11,500	11,000	233,950	2,573,450,000
21/06/2013	11,300	0.10 ▲	0.89	11,200	11,400	11,200	150,800	1,704,040,000
20/06/2013	11,200	-0.20 ▼	-1.75	11,500	11,500	11,200	105,600	1,182,720,000
19/06/2013	11,400	0.20 ▲	1.79	11,400	11,500	11,200	149,960	1,709,544,000
18/06/2013	11,200	-0.10 ▼	-0.88	11,400	11,400	11,100	177,980	1,993,376,000
17/06/2013	11,300	-0.30 ▼	-2.59	11,600	11,700	11,200	229,010	2,587,813,000
14/06/2013	11,600	-0.40 ▼	-3.33	12,200	12,200	11,600	280,200	3,250,320,000
13/06/2013	12,000	0.60 ▲	5.26	11,400	12,000	11,300	493,580	5,922,960,000
12/06/2013	11,400	0.00 ■■	0.00	11,500	11,500	11,300	177,890	2,027,946,000
11/06/2013	11,400	0.20 ▲	1.79	11,400	11,600	11,200	437,250	4,984,650,000
10/06/2013	11,200	-0.70 ▼	-5.88	12,000	12,200	11,200	416,070	4,659,984,000
07/06/2013	11,900	-0.10 ▼	-0.83	12,300	12,400	11,900	428,150	5,094,985,000
06/06/2013	12,000	0.70 ▲	6.19	11,200	12,000	11,200	413,200	4,958,400,000
05/06/2013	11,300	-0.10 ▼	-0.88	11,500	11,500	11,100	487,010	5,503,213,000
04/06/2013	11,400	-0.80 ▼	-6.56	12,200	12,400	11,400	493,400	5,624,760,000
03/06/2013	12,200	-0.40 ▼	-3.17	12,600	12,700	12,200	285,370	3,481,514,000
31/05/2013	12,600	-0.30 ▼	-2.33	13,000	13,400	12,500	369,060	4,650,156,000
30/05/2013	12,900	0.30 ▲	2.38	12,600	12,900	12,500	392,050	5,057,445,000
29/05/2013	12,600	-0.50 ▼	-3.82	13,000	13,100	12,600	784,690	9,887,094,000
28/05/2013	13,100	0.10 ▲	0.77	13,000	13,100	12,600	672,830	8,814,073,000
27/05/2013	13,000	-0.20 ▼	-1.52	13,500	13,600	12,800	703,650	9,147,450,000
24/05/2013	13,200	0.50 ▲	3.94	13,000	13,300	12,800	551,650	7,281,780,000
23/05/2013	12,700	0.60 ▲	4.96	12,000	12,900	12,000	1,500,800	19,060,160,000
22/05/2013	12,100	0.20 ▲	1.68	11,900	12,400	11,800	448,500	5,426,850,000
21/05/2013	11,900	0.00 ■■	0.00	11,900	12,200	11,800	440,410	5,240,879,000
20/05/2013	11,900	0.30 ▲	2.59	12,400	12,400	11,800	1,501,960	17,873,324,000
17/05/2013	11,600	0.70 ▲	6.42	11,600	11,600	11,600	40,930	474,788,000
16/05/2013	10,900	0.70 ▲	6.86	10,900	10,900	10,900	68,050	741,745,000
15/05/2013	10,200	0.00 ■■	0.00	10,200	10,300	10,100	145,000	1,479,000,000
14/05/2013	10,200	-0.30 ▼	-2.86	10,400	10,400	10,100	259,390	2,645,778,000
13/05/2013	10,500	0.20 ▲	1.94	10,300	10,500	10,300	220,590	2,316,195,000
10/05/2013	10,300	-0.10 ▼	-0.96	10,500	10,500	10,200	153,770	1,583,831,000
09/05/2013	10,400	0.20 ▲	1.96	10,300	10,600	10,300	219,060	2,278,224,000
08/05/2013	10,200	-0.10 ▼	-0.97	10,300	10,700	10,200	379,700	3,872,940,000
07/05/2013	10,300	-0.10 ▼	-0.96	10,500	10,900	10,100	297,240	3,061,572,000
06/05/2013	10,400	0.60 ▲	6.12	10,000	10,400	9,900	338,340	3,518,736,000
03/05/2013	9,800	0.00 ■■	0.00	9,800	10,100	9,700	147,610	1,446,578,000
02/05/2013	9,800	-0.50 ▼	-4.85	10,200	10,300	9,800	165,060	1,617,588,000
26/04/2013	10,300	-0.30 ▼	-2.83	10,600	10,700	10,000	304,400	3,135,320,000
25/04/2013	10,600	-0.70 ▼	-6.19	11,400	11,500	10,600	400,380	4,244,028,000
24/04/2013	11,300	0.60 ▲	5.61	10,700	11,400	10,700	487,130	5,504,569,000
23/04/2013	10,700	0.00 ■■	0.00	10,500	11,000	10,400	226,030	2,418,521,000
22/04/2013	10,700	-0.70 ▼	-6.14	11,100	11,400	10,700	281,630	3,013,441,000
18/04/2013	11,400	-0.80 ▼	-6.56	12,000	12,000	11,400	496,900	5,664,660,000
17/04/2013	12,200	-0.20 ▼	-1.61	12,400	12,800	12,000	320,120	3,905,464,000
16/04/2013	12,400	-0.10 ▼	-0.80	12,400	12,600	12,200	215,000	2,666,000,000
15/04/2013	12,500	-0.40 ▼	-3.10	12,900	12,900	12,500	309,900	3,873,750,000
12/04/2013	12,900	0.00 ■■	0.00	13,000	13,400	12,800	359,900	4,642,710,000
11/04/2013	12,900	-0.20 ▼	-1.53	13,000	13,200	12,900	186,030	2,399,787,000
10/04/2013	13,100	-0.10 ▼	-0.76	13,300	13,400	13,000	263,940	3,457,614,000
09/04/2013	13,200	-0.10 ▼	-0.75	13,300	13,500	13,200	213,160	2,813,712,000
08/04/2013	13,300	0.10 ▲	0.76	13,200	13,600	13,200	306,560	4,077,248,000
05/04/2013	13,200	0.20 ▲	1.54	12,900	13,300	12,900	144,790	1,911,228,000
04/04/2013	13,000	-0.50 ▼	-3.70	13,300	13,500	13,000	336,020	4,368,260,000
03/04/2013	13,500	-0.40 ▼	-2.88	13,500	13,900	13,400	270,510	3,651,885,000
02/04/2013	13,900	0.00 ■■	0.00	13,800	14,200	13,500	368,500	5,122,150,000
01/04/2013	13,900	0.60 ▲	4.51	13,300	13,900	12,800	352,620	4,901,418,000
29/03/2013	13,300	0.40 ▲	3.10	12,800	13,300	12,600	335,170	4,457,761,000
28/03/2013	12,900	-0.60 ▼	-4.44	13,400	13,600	12,900	254,920	3,288,468,000
27/03/2013	13,500	-0.30 ▼	-2.17	13,600	13,800	13,500	200,420	2,705,670,000
26/03/2013	13,800	-0.10 ▼	-0.72	14,200	14,200	13,700	201,440	2,779,872,000
25/03/2013	13,900	0.60 ▲	4.51	13,500	14,200	13,300	435,350	6,051,365,000
22/03/2013	13,300	-0.50 ▼	-3.62	13,800	13,900	13,100	494,410	6,575,653,000
21/03/2013	13,800	-0.40 ▼	-2.82	14,400	14,400	13,800	502,350	6,932,430,000
20/03/2013	14,200	-0.40 ▼	-2.74	14,500	14,700	14,200	319,580	4,538,036,000
19/03/2013	14,600	-0.30 ▼	-2.01	14,800	14,900	14,500	299,710	4,375,766,000
18/03/2013	14,900	0.00 ■■	0.00	15,000	15,400	14,800	754,460	11,241,454,000
15/03/2013	14,900	0.10 ▲	0.68	14,800	15,200	14,600	333,650	4,971,385,000
14/03/2013	14,800	0.00 ■■	0.00	14,900	15,100	14,700	290,930	4,305,764,000
13/03/2013	14,800	0.40 ▲	2.78	14,600	15,400	14,500	1,001,190	14,817,612,000
12/03/2013	14,400	-0.70 ▼	-4.64	14,900	15,000	14,200	884,510	12,736,944,000
11/03/2013	15,100	0.70 ▲	4.86	15,400	15,400	14,700	779,740	11,774,074,000
08/03/2013	14,400	0.90 ▲	6.67	14,300	14,400	14,300	267,140	3,846,816,000
07/03/2013	13,500	0.80 ▲	6.30	12,800	13,500	12,600	1,361,650	18,382,275,000
06/03/2013	12,700	0.20 ▲	1.60	12,700	12,900	12,400	209,150	2,656,205,000
05/03/2013	12,500	-0.50 ▼	-3.85	12,600	13,000	12,400	264,100	3,301,250,000
04/03/2013	13,000	-0.80 ▼	-5.80	13,700	13,800	12,900	604,300	7,855,900,000
01/03/2013	13,800	0.00 ■■	0.00	13,800	14,000	13,600	458,780	6,331,164,000
28/02/2013	13,800	0.30 ▲	2.22	13,800	14,000	13,500	329,740	4,550,412,000
27/02/2013	13,500	-0.50 ▼	-3.57	13,800	14,200	13,100	567,880	7,666,380,000
26/02/2013	14,000	-1.00 ▼	-6.67	14,800	14,900	14,000	451,380	6,319,320,000
25/02/2013	15,000	0.40 ▲	2.74	14,600	15,200	14,600	334,900	5,023,500,000
22/02/2013	14,600	-0.70 ▼	-4.58	15,900	16,000	14,500	573,920	8,379,232,000
21/02/2013	15,300	-1.00 ▼	-6.13	16,200	16,600	15,300	755,340	11,556,702,000
20/02/2013	16,300	-0.40 ▼	-2.40	16,700	16,700	16,300	495,820	8,081,866,000
19/02/2013	16,700	-0.50 ▼	-2.91	17,100	17,100	16,700	485,560	8,108,852,000
18/02/2013	17,200	0.10 ▲	0.58	17,200	17,400	17,000	370,150	6,366,580,000
08/02/2013	17,100	0.20 ▲	1.18	16,700	17,300	16,600	460,460	7,873,866,000
07/02/2013	16,900	0.60 ▲	3.68	16,300	17,000	16,200	901,850	15,241,265,000
06/02/2013	16,300	0.30 ▲	1.88	16,000	16,300	16,000	272,640	4,444,032,000
05/02/2013	16,000	-0.40 ▼	-2.44	16,200	16,300	15,900	454,600	7,273,600,000
04/02/2013	16,400	-0.30 ▼	-1.80	16,500	16,800	16,300	425,190	6,973,116,000
01/02/2013	16,700	-0.30 ▼	-1.76	16,700	16,900	16,500	348,500	5,819,950,000
31/01/2013	17,000	0.40 ▲	2.41	16,500	17,300	16,000	971,720	16,519,240,000
30/01/2013	16,600	0.20 ▲	1.22	16,200	17,000	15,900	724,450	12,025,870,000
29/01/2013	16,400	-1.10 ▼	-6.29	16,900	17,200	16,400	751,600	12,326,240,000
28/01/2013	17,500	1.10 ▲	6.71	17,300	17,500	17,100	1,282,940	22,451,450,000
25/01/2013	16,400	1.00 ▲	6.49	15,700	16,400	15,400	591,410	9,699,124,000
24/01/2013	15,400	-1.10 ▼	-6.67	15,600	16,400	15,400	1,591,580	24,510,332,000
23/01/2013	16,500	-1.20 ▼	-6.78	17,500	18,300	16,500	841,050	13,877,325,000
22/01/2013	17,700	-0.70 ▼	-3.80	17,300	17,900	17,200	1,869,090	33,082,893,000
21/01/2013	18,400	-1.30 ▼	-6.60	18,400	18,700	18,400	1,013,770	18,653,368,000
18/01/2013	19,700	-1.40 ▼	-6.64	20,000	20,200	19,700	1,638,200	32,272,540,000
17/01/2013	21,100	-1.50 ▼	-6.64	22,300	23,000	21,100	873,770	18,436,547,000
16/01/2013	22,600	-0.90 ▼	-3.83	23,200	23,900	22,600	1,043,730	23,588,298,000
15/01/2013	23,500	0.90 ▲	3.98	22,400	23,500	22,200	1,191,440	27,998,840,000
14/01/2013	22,600	0.90 ▲	4.15	21,100	22,600	21,100	744,390	16,823,214,000
11/01/2013	21,700	0.80 ▲	3.83	20,500	21,800	20,400	1,474,490	31,996,433,000
10/01/2013	20,900	-1.00 ▼	-4.57	21,700	21,800	20,900	1,261,760	26,370,784,000
09/01/2013	21,900	0.00 ■■	0.00	22,400	22,900	21,800	1,190,930	26,081,367,000
08/01/2013	21,900	1.00 ▲	4.78	20,100	21,900	20,100	1,314,070	28,778,133,000
07/01/2013	20,900	-0.80 ▼	-3.69	20,800	21,800	20,800	1,682,470	35,163,623,000
04/01/2013	21,700	-1.10 ▼	-4.82	21,700	22,200	21,700	1,330,220	28,865,774,000
03/01/2013	22,800	-1.20 ▼	-5.00	24,000	24,000	22,800	594,780	13,560,984,000
02/01/2013	24,000	-0.80 ▼	-3.23	24,300	25,400	23,800	795,200	19,084,800,000
28/12/2012	24,800	-1.20 ▼	-4.62	25,500	25,900	24,700	709,730	17,601,304,000
27/12/2012	26,000	0.60 ▲	2.36	26,000	26,600	25,300	539,530	14,027,780,000
26/12/2012	25,400	1.20 ▲	4.96	24,500	25,400	24,000	740,790	18,816,066,000
25/12/2012	24,200	-1.10 ▼	-4.35	24,100	25,200	24,100	639,950	15,486,790,000
24/12/2012	25,300	-1.30 ▼	-4.89	25,300	26,000	25,300	689,140	17,435,242,000
21/12/2012	26,600	-1.30 ▼	-4.66	27,500	27,800	26,600	697,780	18,560,948,000
20/12/2012	27,900	-0.60 ▼	-2.11	29,300	29,900	27,900	655,730	18,294,867,000
19/12/2012	28,500	1.30 ▲	4.78	27,000	28,500	26,700	508,450	14,490,825,000
18/12/2012	27,200	0.20 ▲	0.74	26,600	27,600	26,400	314,560	8,556,032,000
17/12/2012	27,000	-0.70 ▼	-2.53	28,000	28,000	26,400	469,740	12,682,980,000
14/12/2012	27,700	1.30 ▲	4.92	27,300	27,700	26,500	404,270	11,198,279,000
13/12/2012	26,400	1.20 ▲	4.76	26,100	26,400	25,500	445,800	11,769,120,000
12/12/2012	25,200	1.20 ▲	5.00	24,000	25,200	23,600	321,740	8,107,848,000
11/12/2012	24,000	0.40 ▲	1.69	23,400	24,700	23,200	317,530	7,620,720,000
10/12/2012	23,600	0.30 ▲	1.29	23,000	23,700	23,000	164,400	3,879,840,000
07/12/2012	23,300	-0.40 ▼	-1.69	23,900	23,900	23,200	225,350	5,250,655,000
06/12/2012	23,700	-0.20 ▼	-0.84	23,400	24,500	23,400	274,180	6,498,066,000
05/12/2012	23,900	1.10 ▲	4.82	22,600	23,900	22,600	435,520	10,408,928,000
04/12/2012	22,800	-0.10 ▼	-0.44	22,600	23,300	22,500	92,680	2,113,104,000
03/12/2012	22,900	-1.00 ▼	-4.18	23,900	24,000	22,800	192,930	4,418,097,000
30/11/2012	23,900	0.90 ▲	3.91	23,000	23,900	22,600	88,660	2,118,974,000
29/11/2012	23,000	0.60 ▲	2.68	23,400	23,500	22,000	96,840	2,227,320,000
28/11/2012	22,400	1.00 ▲	4.67	22,000	22,400	21,400	267,870	6,000,288,000
27/11/2012	21,400	1.00 ▲	4.90	20,400	21,400	20,400	92,410	1,977,574,000
26/11/2012	20,400	-0.40 ▼	-1.92	21,100	21,100	20,300	180,240	3,676,896,000
23/11/2012	20,800	0.10 ▲	0.48	20,300	21,600	20,000	101,610	2,113,488,000
22/11/2012	20,700	0.00 ■■	0.00	20,100	20,700	20,000	81,980	1,696,986,000
21/11/2012	20,700	-0.30 ▼	-1.43	21,600	21,600	20,700	183,220	3,792,654,000
20/11/2012	21,000	1.00 ▲	5.00	21,000	21,000	20,800	304,340	6,391,140,000
19/11/2012	20,000	0.90 ▲	4.71	20,000	20,000	19,800	195,900	3,918,000,000
16/11/2012	19,100	0.90 ▲	4.95	18,400	19,100	18,000	504,530	9,636,523,000
15/11/2012	18,200	0.20 ▲	1.11	18,300	18,300	17,700	150,470	2,738,554,000
14/11/2012	18,000	-0.50 ▼	-2.70	18,500	18,500	17,600	202,710	3,648,780,000
13/11/2012	18,500	0.60 ▲	3.35	17,900	18,600	17,700	168,010	3,108,185,000
12/11/2012	17,900	0.80 ▲	4.68	17,200	17,900	16,800	221,820	3,970,578,000
09/11/2012	17,100	-0.70 ▼	-3.93	17,200	17,700	17,000	175,010	2,992,671,000
08/11/2012	17,800	-0.20 ▼	-1.11	18,000	18,500	17,500	254,130	4,523,514,000
07/11/2012	18,000	0.80 ▲	4.65	17,900	18,000	17,900	262,840	4,731,120,000
06/11/2012	17,200	0.80 ▲	4.88	17,200	17,200	17,200	101,660	1,748,552,000
05/11/2012	16,400	0.70 ▲	4.46	15,700	16,400	15,700	105,160	1,724,624,000
02/11/2012	15,700	-0.70 ▼	-4.27	15,900	16,300	15,700	154,660	2,428,162,000
01/11/2012	16,400	-0.70 ▼	-4.09	16,600	17,000	16,400	206,720	3,390,208,000
31/10/2012	17,100	-0.70 ▼	-3.93	17,300	17,400	17,000	275,630	4,713,273,000
30/10/2012	17,800	-0.40 ▼	-2.20	18,200	18,500	17,800	116,830	2,079,574,000
29/10/2012	18,200	0.20 ▲	1.11	18,200	18,500	17,800	95,420	1,736,644,000
26/10/2012	18,000	0.80 ▲	4.65	16,800	18,000	16,700	999,430	17,989,740,000
25/10/2012	17,200	-0.70 ▼	-3.91	18,000	18,000	17,200	88,550	1,523,060,000
24/10/2012	17,900	0.80 ▲	4.68	17,500	17,900	16,900	245,430	4,393,197,000
23/10/2012	17,100	0.80 ▲	4.91	16,900	17,100	16,600	121,870	2,083,977,000
22/10/2012	16,300	0.70 ▲	4.49	16,200	16,300	15,300	386,190	6,294,897,000
19/10/2012	15,600	0.70 ▲	4.70	15,400	15,600	15,000	561,530	8,759,868,000
18/10/2012	14,900	0.70 ▲	4.93	14,800	14,900	14,700	283,640	4,226,236,000
17/10/2012	14,200	0.60 ▲	4.41	14,100	14,200	13,700	149,080	2,116,936,000
16/10/2012	13,600	0.60 ▲	4.62	12,700	13,600	12,700	162,990	2,216,664,000
15/10/2012	13,000	-0.40 ▼	-2.99	13,100	13,500	13,000	73,640	957,320,000
12/10/2012	13,400	-0.20 ▼	-1.47	13,400	13,600	13,300	153,950	2,062,930,000
11/10/2012	13,600	-0.40 ▼	-2.86	14,000	14,300	13,500	182,050	2,475,880,000
10/10/2012	14,000	0.40 ▲	2.94	13,500	14,000	13,500	218,910	3,064,740,000
09/10/2012	13,600	0.50 ▲	3.82	12,900	13,700	12,900	173,460	2,359,056,000
08/10/2012	13,100	-0.50 ▼	-3.68	14,000	14,000	13,100	95,210	1,247,251,000
05/10/2012	13,600	-0.20 ▼	-1.45	14,000	14,000	13,400	73,390	998,104,000
04/10/2012	13,800	0.60 ▲	4.55	13,800	13,800	13,500	240,500	3,318,900,000
03/10/2012	13,200	0.60 ▲	4.76	13,200	13,200	13,100	115,840	1,529,088,000
02/10/2012	12,600	0.60 ▲	5.00	12,000	12,600	12,000	212,090	2,672,334,000
01/10/2012	12,000	-0.50 ▼	-4.00	12,400	12,600	12,000	117,120	1,405,440,000
28/09/2012	12,500	0.10 ▲	0.81	12,300	13,000	12,300	122,730	1,534,125,000
27/09/2012	12,400	-0.30 ▼	-2.36	12,600	12,700	12,200	122,930	1,524,332,000
26/09/2012	12,700	0.20 ▲	1.60	12,400	12,800	12,400	24,300	308,610,000
25/09/2012	12,500	0.00 ■■	0.00	12,400	12,800	12,400	63,400	792,500,000
24/09/2012	12,500	-0.40 ▼	-3.10	12,800	12,900	12,500	28,990	362,375,000
21/09/2012	12,900	0.30 ▲	2.38	12,500	13,200	12,500	197,200	2,543,880,000
20/09/2012	12,600	-0.20 ▼	-1.56	12,400	12,800	12,400	114,790	1,446,354,000
19/09/2012	12,800	0.00 ■■	0.00	12,500	13,000	12,400	81,940	1,048,832,000
18/09/2012	12,800	-0.60 ▼	-4.48	12,900	13,100	12,800	333,010	4,262,528,000
17/09/2012	13,400	-0.40 ▼	-2.90	14,000	14,000	13,400	206,700	2,769,780,000
14/09/2012	13,800	0.60 ▲	4.55	13,800	13,800	13,800	233,550	3,222,990,000
13/09/2012	13,200	-0.10 ▼	-0.75	12,800	13,400	12,700	387,740	5,118,168,000
12/09/2012	13,300	-0.60 ▼	-4.32	13,500	14,000	13,300	257,190	3,420,627,000
11/09/2012	13,900	-0.70 ▼	-4.79	13,900	14,000	13,900	200,440	2,786,116,000
10/09/2012	14,600	-0.70 ▼	-4.58	15,100	15,600	14,600	218,990	3,197,254,000
07/09/2012	15,300	-0.40 ▼	-2.55	15,400	15,700	15,200	218,510	3,343,203,000
06/09/2012	15,700	-0.40 ▼	-2.48	15,600	16,100	15,400	534,530	8,392,121,000
05/09/2012	16,100	-0.70 ▼	-4.17	16,300	16,700	16,000	647,980	10,432,478,000
04/09/2012	16,800	-0.60 ▼	-3.45	17,700	17,900	16,800	469,290	7,884,072,000
31/08/2012	17,400	0.60 ▲	3.57	17,000	17,400	16,600	608,550	10,588,770,000
30/08/2012	16,800	0.80 ▲	5.00	15,400	16,800	15,400	881,790	14,814,072,000
29/08/2012	16,000	-0.40 ▼	-2.44	15,700	16,500	15,700	641,470	10,263,520,000
28/08/2012	16,400	-0.80 ▼	-4.65	16,400	16,400	16,400	179,710	2,947,244,000
27/08/2012	17,200	-0.90 ▼	-4.97	17,200	17,200	17,200	104,100	1,790,520,000
24/08/2012	18,100	-0.90 ▼	-4.74	18,100	18,600	18,100	745,080	13,485,948,000
23/08/2012	19,000	-0.90 ▼	-4.52	19,000	19,000	19,000	24,880	472,720,000
22/08/2012	19,900	-1.00 ▼	-4.78	19,900	19,900	19,900	264,460	5,262,754,000
21/08/2012	20,900	-1.00 ▼	-4.57	21,200	21,200	20,900	166,660	3,483,194,000
20/08/2012	21,900	0.40 ▲	1.86	21,500	22,100	21,100	285,750	6,257,925,000
17/08/2012	21,500	0.40 ▲	1.90	20,800	21,600	20,500	357,170	7,679,155,000
16/08/2012	21,100	-0.40 ▼	-1.86	21,400	21,500	21,000	305,160	6,438,876,000
15/08/2012	21,500	-0.70 ▼	-3.15	22,400	22,500	21,300	261,720	5,626,980,000
14/08/2012	22,200	0.20 ▲	0.91	22,000	22,600	21,900	166,330	3,692,526,000
13/08/2012	22,000	1.00 ▲	4.76	21,500	22,000	21,200	311,740	6,858,280,000
10/08/2012	22,500	-0.90 ▼	-3.85	22,600	23,200	22,300	501,120	11,275,200,000
09/08/2012	23,400	0.50 ▲	2.18	22,900	24,000	22,800	537,560	12,578,904,000
08/08/2012	22,900	0.10 ▲	0.44	23,000	23,200	22,400	261,070	5,978,503,000
07/08/2012	22,800	1.00 ▲	4.59	22,000	22,800	21,900	322,240	7,347,072,000
06/08/2012	21,800	1.00 ▲	4.81	20,800	21,800	20,300	535,370	11,671,066,000
03/08/2012	20,800	-0.20 ▼	-0.95	20,500	21,000	20,000	503,690	10,476,752,000
02/08/2012	21,000	-0.70 ▼	-3.23	21,000	22,000	20,700	477,870	10,035,270,000
01/08/2012	21,700	-1.10 ▼	-4.82	21,700	22,700	21,700	719,130	15,605,121,000
31/07/2012	22,800	1.00 ▲	4.59	22,800	22,800	22,700	520,820	11,874,696,000
30/07/2012	21,800	1.00 ▲	4.81	20,600	21,800	20,400	449,710	9,803,678,000
27/07/2012	20,800	0.90 ▲	4.52	20,400	20,800	19,900	667,490	13,883,792,000
26/07/2012	19,900	0.90 ▲	4.74	18,300	19,900	18,200	837,710	16,670,429,000
25/07/2012	19,000	-1.00 ▼	-5.00	20,000	20,000	19,000	337,330	6,409,270,000
24/07/2012	20,000	0.00 ■■	0.00	25,000	25,000	20,000	503,590	10,071,800,000
01/01/1970	8,800	0.00 ■■	0.00	8,800	0	0	0	0

(ĐVT: 1,000 VNĐ)