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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Tập Đoàn Đức Long Gia Lai
Duc Long Gia Lai Group Joitn Stock Company
Mã CK: DLG 1.90 ▲ +0.03 (+1.58%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.duclonggroup.com

DLG » 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	1,900	0.03 ▲	1.58	1,870	1,950	1,870	84,820	161,158,000
21/11/2024	1,870	0.03 ▲	1.60	1,840	1,890	1,840	39,810	74,444,700
20/11/2024	1,840	-0.01 ▼	-0.54	1,850	1,880	1,820	55,570	102,248,800
19/11/2024	1,850	-0.01 ▼	-0.54	1,860	1,890	1,850	47,550	87,967,500
18/11/2024	1,860	0.06 ▲	3.23	1,800	1,890	1,800	84,740	157,616,400
15/11/2024	1,800	-0.07 ▼	-3.89	1,870	1,870	1,760	169,310	304,758,000
14/11/2024	1,870	-0.07 ▼	-3.74	1,940	1,950	1,860	107,750	201,492,500
13/11/2024	1,940	0.00 ■■	0.00	1,940	1,970	1,880	72,830	141,290,200
12/11/2024	1,940	-0.04 ▼	-2.06	1,980	2,020	1,940	92,960	180,342,400
11/11/2024	1,980	0.03 ▲	1.52	1,950	2,030	1,940	190,370	376,932,600
08/11/2024	1,950	0.02 ▲	1.03	1,930	2,020	1,930	194,750	379,762,500
07/11/2024	1,930	0.00 ■■	0.00	1,930	1,970	1,910	77,490	149,555,700
06/11/2024	1,930	0.02 ▲	1.04	1,910	1,970	1,890	149,870	289,249,100
05/11/2024	1,910	-0.03 ▼	-1.57	1,940	1,940	1,890	63,550	121,380,500
04/11/2024	1,940	0.09 ▲	4.64	1,850	1,970	1,850	91,430	177,374,200
01/11/2024	1,850	-0.08 ▼	-4.32	1,930	1,930	1,850	211,490	391,256,500
31/10/2024	1,930	-0.10 ▼	-5.18	2,030	2,030	1,900	137,430	265,239,900
30/10/2024	2,030	0.00 ■■	0.00	2,030	2,170	2,010	431,160	875,254,800
29/10/2024	2,030	0.13 ▲	6.40	1,900	2,030	2,030	382,270	776,008,100
28/10/2024	1,900	0.00 ■■	0.00	1,900	1,940	1,900	88,330	167,827,000
25/10/2024	1,900	0.05 ▲	2.63	1,850	1,900	1,840	81,170	154,223,000
24/10/2024	1,850	0.02 ▲	1.08	1,830	1,860	1,810	61,650	114,052,500
23/10/2024	1,830	0.00 ■■	0.00	1,830	1,840	1,810	55,830	102,168,900
22/10/2024	1,830	0.02 ▲	1.09	1,810	1,840	1,810	79,310	145,137,300
21/10/2024	1,810	0.01 ▲	0.55	1,800	1,820	1,790	30,050	54,390,500
18/10/2024	1,800	0.00 ■■	0.00	1,800	1,810	1,790	33,990	61,182,000
17/10/2024	1,800	0.00 ■■	0.00	1,800	1,800	1,770	32,740	58,932,000
16/10/2024	1,800	0.00 ■■	0.00	1,800	1,810	1,790	30,000	54,000,000
15/10/2024	1,800	-0.02 ▼	-1.11	1,820	1,840	1,780	77,090	138,762,000
14/10/2024	1,820	0.00 ■■	0.00	1,820	1,850	1,790	54,140	98,534,800
11/10/2024	1,820	-0.01 ▼	-0.55	1,830	1,830	1,790	81,430	148,202,600
10/10/2024	1,830	0.01 ▲	0.55	1,820	1,850	1,820	52,460	96,001,800
09/10/2024	1,820	0.02 ▲	1.10	1,800	1,830	1,800	56,230	102,338,600
08/10/2024	1,800	0.03 ▲	1.67	1,770	1,830	1,790	142,080	255,744,000
07/10/2024	1,770	-0.01 ▼	-0.56	1,780	1,790	1,750	84,300	149,211,000
04/10/2024	1,780	-0.07 ▼	-3.93	1,850	1,850	1,730	255,130	454,131,400
03/10/2024	1,850	-0.09 ▼	-4.86	1,940	1,990	1,830	133,990	247,881,500
02/10/2024	1,940	-0.02 ▼	-1.03	1,960	1,980	1,920	155,180	301,049,200
01/10/2024	1,960	0.08 ▲	4.08	1,880	2,000	1,920	173,670	340,393,200
30/09/2024	1,880	0.06 ▲	3.19	1,820	1,940	1,860	157,030	295,216,400
27/09/2024	1,820	0.01 ▲	0.55	1,810	1,850	1,810	121,060	220,329,200
26/09/2024	1,810	0.02 ▲	1.10	1,790	1,830	1,800	132,120	239,137,200
25/09/2024	1,790	0.02 ▲	1.12	1,770	1,840	1,780	135,010	241,667,900
24/09/2024	1,770	0.05 ▲	2.82	1,720	1,820	1,700	217,300	384,621,000
23/09/2024	1,720	0.02 ▲	1.16	1,700	1,730	1,700	102,440	176,196,800
20/09/2024	1,700	0.00 ■■	0.00	1,700	1,730	1,690	119,640	203,388,000
19/09/2024	1,700	0.04 ▲	2.35	1,660	1,740	1,680	118,660	201,722,000
18/09/2024	1,660	-0.12 ▼	-7.23	1,780	1,800	1,660	584,100	969,606,000
17/09/2024	1,780	-0.06 ▼	-3.37	1,840	1,840	1,740	76,020	135,315,600
16/09/2024	1,840	0.02 ▲	1.09	1,820	1,860	1,810	94,230	173,383,200
13/09/2024	1,820	-0.03 ▼	-1.65	1,850	1,890	1,810	54,240	98,716,800
12/09/2024	1,850	0.09 ▲	4.86	1,760	1,880	1,760	78,600	145,410,000
11/09/2024	1,760	0.00 ■■	0.00	1,760	1,800	1,640	61,890	108,926,400
10/09/2024	1,760	-0.02 ▼	-1.14	1,780	1,820	1,750	43,980	77,404,800
09/09/2024	1,780	-0.02 ▼	-1.12	1,800	1,800	1,700	52,680	93,770,400
06/09/2024	1,800	-0.03 ▼	-1.67	1,830	1,840	1,800	76,590	137,862,000
05/09/2024	1,830	-0.04 ▼	-2.19	1,870	1,890	1,830	76,540	140,068,200
04/09/2024	1,870	-0.01 ▼	-0.53	1,880	1,890	1,840	33,060	61,822,200
30/08/2024	1,880	0.00 ■■	0.00	1,880	1,900	1,870	52,010	97,778,800
29/08/2024	1,880	0.00 ■■	0.00	1,880	1,920	1,860	39,310	73,902,800
28/08/2024	1,880	-0.07 ▼	-3.72	1,950	1,940	1,850	114,320	214,921,600
27/08/2024	1,950	-0.02 ▼	-1.03	1,970	1,990	1,950	66,190	129,070,500
26/08/2024	1,970	0.01 ▲	0.51	1,960	2,000	1,960	62,390	122,908,300
23/08/2024	1,960	0.00 ■■	0.00	1,960	2,010	1,960	67,220	131,751,200
22/08/2024	1,960	-0.03 ▼	-1.53	1,990	2,000	1,950	75,830	148,626,800
21/08/2024	1,990	-0.03 ▼	-1.51	2,020	2,050	1,980	82,300	163,777,000
20/08/2024	2,020	0.05 ▲	2.48	1,970	2,050	1,950	94,960	191,819,200
19/08/2024	1,970	-0.04 ▼	-2.03	2,010	2,060	1,970	72,740	143,297,800
16/08/2024	2,010	0.01 ▲	0.50	2,000	2,040	1,950	174,560	350,865,600
15/08/2024	2,000	-0.04 ▼	-2.00	2,040	2,090	1,950	69,140	138,280,000
14/08/2024	2,040	0.08 ▲	3.92	1,960	2,090	1,890	227,790	464,691,600
13/08/2024	1,960	0.12 ▲	6.12	1,840	1,960	1,810	222,260	435,629,600
12/08/2024	1,840	-0.09 ▼	-4.89	1,930	1,920	1,820	79,590	146,445,600
09/08/2024	1,930	-0.04 ▼	-2.07	1,970	2,100	1,910	554,790	1,070,744,700
08/08/2024	1,970	0.12 ▲	6.09	1,850	1,970	1,970	66,960	131,911,200
07/08/2024	1,850	0.12 ▲	6.49	1,730	1,850	1,850	36,230	67,025,500
06/08/2024	1,730	0.11 ▲	6.36	1,620	1,730	1,630	142,770	246,992,100
05/08/2024	1,620	-0.10 ▼	-6.17	1,720	1,730	1,600	90,890	147,241,800
02/08/2024	1,720	0.02 ▲	1.16	1,700	1,730	1,650	163,150	280,618,000
01/08/2024	1,700	-0.03 ▼	-1.76	1,730	1,770	1,670	72,700	123,590,000
31/07/2024	1,730	0.11 ▲	6.36	1,620	1,730	1,640	151,940	262,856,200
30/07/2024	1,620	-0.07 ▼	-4.32	1,690	1,670	1,600	108,290	175,429,800
29/07/2024	1,690	-0.12 ▼	-7.10	1,810	1,820	1,690	313,380	529,612,200
26/07/2024	1,810	0.02 ▲	1.10	1,790	1,820	1,780	69,070	125,016,700
25/07/2024	1,790	-0.04 ▼	-2.23	1,830	1,830	1,790	96,070	171,965,300
24/07/2024	1,830	0.02 ▲	1.09	1,810	1,850	1,780	109,860	201,043,800
23/07/2024	1,810	0.00 ■■	0.00	1,810	1,840	1,770	177,830	321,872,300
22/07/2024	1,810	-0.13 ▼	-7.18	1,940	1,840	1,810	500,100	905,181,000
19/07/2024	1,940	-0.01 ▼	-0.52	1,950	1,980	1,900	66,250	128,525,000
18/07/2024	1,950	0.05 ▲	2.56	1,900	1,960	1,900	37,460	73,047,000
17/07/2024	1,900	-0.09 ▼	-4.74	1,990	1,990	1,900	126,330	240,027,000
16/07/2024	1,990	0.00 ■■	0.00	1,990	2,000	1,980	50,590	100,674,100
15/07/2024	1,990	0.01 ▲	0.50	1,980	2,010	1,970	39,020	77,649,800
12/07/2024	1,980	-0.01 ▼	-0.51	1,990	2,010	1,980	45,200	89,496,000
11/07/2024	1,990	0.01 ▲	0.50	1,980	2,000	1,960	49,580	98,664,200
10/07/2024	1,980	-0.03 ▼	-1.52	2,010	2,020	1,970	64,490	127,690,200
09/07/2024	2,010	0.01 ▲	0.50	2,000	2,020	2,000	48,040	96,560,400
08/07/2024	2,000	0.02 ▲	1.00	1,980	2,030	1,980	55,620	111,240,000
05/07/2024	1,980	-0.01 ▼	-0.51	1,990	2,000	1,960	69,290	137,194,200
04/07/2024	1,990	-0.02 ▼	-1.01	2,010	2,010	1,990	26,600	52,934,000
03/07/2024	2,010	0.00 ■■	0.00	2,010	2,050	1,980	33,030	66,390,300
02/07/2024	2,010	0.04 ▲	1.99	1,970	2,020	1,950	56,730	114,027,300
01/07/2024	1,970	0.07 ▲	3.55	1,900	1,990	1,910	93,090	183,387,300
28/06/2024	1,900	-0.14 ▼	-7.37	2,040	2,040	1,900	150,270	285,513,000
27/06/2024	2,040	-0.02 ▼	-0.98	2,060	2,070	2,030	47,120	96,124,800
26/06/2024	2,060	-0.01 ▼	-0.49	2,070	2,090	2,040	62,770	129,306,200
25/06/2024	2,070	0.01 ▲	0.48	2,060	2,100	2,050	81,560	168,829,200
24/06/2024	2,060	-0.02 ▼	-0.97	2,080	2,130	2,050	100,000	206,000,000
21/06/2024	2,080	0.01 ▲	0.48	2,070	2,150	2,070	144,330	300,206,400
20/06/2024	2,070	0.01 ▲	0.48	2,060	2,070	2,040	106,780	221,034,600
19/06/2024	2,060	0.03 ▲	1.46	2,030	2,060	2,000	104,930	216,155,800
18/06/2024	2,030	-0.03 ▼	-1.48	2,060	2,080	2,030	149,070	302,612,100
17/06/2024	2,060	-0.02 ▼	-0.97	2,080	2,090	2,060	81,480	167,848,800
14/06/2024	2,080	-0.03 ▼	-1.44	2,110	2,130	2,080	107,690	223,995,200
13/06/2024	2,110	0.02 ▲	0.95	2,090	2,120	2,080	124,010	261,661,100
12/06/2024	2,090	-0.04 ▼	-1.91	2,130	2,130	2,080	91,160	190,524,400
11/06/2024	2,130	-0.01 ▼	-0.47	2,140	2,160	2,100	80,060	170,527,800
10/06/2024	2,140	0.03 ▲	1.40	2,110	2,150	2,120	119,470	255,665,800
07/06/2024	2,110	0.02 ▲	0.95	2,090	2,150	2,090	109,500	231,045,000
06/06/2024	2,090	-0.01 ▼	-0.48	2,100	2,170	2,080	218,440	456,539,600
05/06/2024	2,100	-0.01 ▼	-0.48	2,110	2,130	2,090	116,690	245,049,000
04/06/2024	2,110	-0.01 ▼	-0.47	2,120	2,150	2,090	119,510	252,166,100
03/06/2024	2,120	0.03 ▲	1.42	2,090	2,150	2,100	122,040	258,724,800
31/05/2024	2,090	-0.05 ▼	-2.39	2,140	2,170	2,070	77,360	161,682,400
30/05/2024	2,140	0.03 ▲	1.40	2,110	2,150	2,080	189,570	405,679,800
29/05/2024	2,110	0.07 ▲	3.32	2,040	2,150	2,030	261,100	550,921,000
28/05/2024	2,040	-0.02 ▼	-0.98	2,060	2,080	2,030	109,730	223,849,200
27/05/2024	2,060	0.01 ▲	0.49	2,050	2,070	2,020	69,390	142,943,400
24/05/2024	2,050	-0.01 ▼	-0.49	2,060	2,110	2,010	216,090	442,984,500
23/05/2024	2,060	-0.03 ▼	-1.46	2,090	2,090	2,030	66,400	136,784,000
22/05/2024	2,090	-0.01 ▼	-0.48	2,100	2,120	2,080	108,810	227,412,900
21/05/2024	2,100	0.04 ▲	1.90	2,060	2,130	2,050	239,370	502,677,000
20/05/2024	2,060	0.00 ■■	0.00	2,060	2,080	2,040	95,280	196,276,800
17/05/2024	2,060	0.01 ▲	0.49	2,050	2,070	2,030	103,960	214,157,600
16/05/2024	2,050	0.00 ■■	0.00	2,050	2,070	2,030	119,640	245,262,000
15/05/2024	2,050	0.01 ▲	0.49	2,040	2,080	2,020	139,740	286,467,000
14/05/2024	2,040	-0.04 ▼	-1.96	2,080	2,090	2,040	112,030	228,541,200
13/05/2024	2,080	0.10 ▲	4.81	1,980	2,090	1,980	312,260	649,500,800
10/05/2024	1,980	-0.01 ▼	-0.51	1,990	2,020	1,970	150,990,000	298,960,200,000
09/05/2024	1,990	-0.01 ▼	-0.50	2,000	2,010	1,990	115,160	229,168,400
08/05/2024	2,000	-0.01 ▼	-0.50	2,010	2,010	1,960	99,710	199,420,000
02/05/2024	1,970	0.12 ▲	6.09	1,850	1,970	1,970	160,140	315,475,800
26/04/2024	1,850	0.00 ■■	0.00	1,850	1,880	1,850	52,770	97,624,500
25/04/2024	1,850	-0.04 ▼	-2.16	1,890	1,890	1,850	51,040	94,424,000
24/04/2024	1,890	0.04 ▲	2.12	1,850	1,910	1,840	120,380	227,518,200
23/04/2024	1,850	-0.03 ▼	-1.62	1,880	1,900	1,840	79,450	146,982,500
22/04/2024	1,880	0.10 ▲	5.32	1,780	1,890	1,790	111,890	210,353,200
19/04/2024	1,780	-0.03 ▼	-1.69	1,810	1,820	1,770	118,380	210,716,400
17/04/2024	1,810	0.01 ▲	0.55	1,800	1,830	1,750	140,360	254,051,600
16/04/2024	1,800	-0.02 ▼	-1.11	1,820	1,850	1,750	233,620	420,516,000
15/04/2024	1,820	-0.10 ▼	-5.49	1,920	1,940	1,810	168,330	306,360,600
12/04/2024	1,920	-0.05 ▼	-2.60	1,970	1,980	1,920	224,270	430,598,400
11/04/2024	1,970	-0.02 ▼	-1.02	1,990	2,000	1,950	182,710	359,938,700
10/04/2024	1,990	-0.05 ▼	-2.51	2,040	2,050	1,990	175,600	349,444,000
09/04/2024	2,040	0.06 ▲	2.94	1,980	2,070	1,900	372,180	759,247,200
08/04/2024	1,980	-0.14 ▼	-7.07	2,120	2,020	1,980	1,044,340	2,067,793,200
05/04/2024	2,160	-0.11 ▼	-5.09	2,270	2,260	2,120	284,650	614,844,000
04/04/2024	2,270	-0.02 ▼	-0.88	2,290	2,300	2,270	231,860	526,322,200
03/04/2024	2,290	-0.01 ▼	-0.44	2,300	2,320	2,290	142,030	325,248,700
02/04/2024	2,300	0.01 ▲	0.43	2,290	2,310	2,280	106,440	244,812,000
01/04/2024	2,290	-0.02 ▼	-0.87	2,310	2,320	2,280	262,840	601,903,600
29/03/2024	2,310	-0.04 ▼	-1.73	2,350	2,350	2,300	216,560	500,253,600
28/03/2024	2,350	0.02 ▲	0.85	2,330	2,360	2,320	239,390	562,566,500
27/03/2024	2,330	-0.01 ▼	-0.43	2,340	2,380	2,320	85,780	199,867,400
26/03/2024	2,340	-0.02 ▼	-0.85	2,360	2,360	2,310	178,510	417,713,400
25/03/2024	2,360	-0.03 ▼	-1.27	2,390	2,420	2,340	107,220	253,039,200
22/03/2024	2,390	0.03 ▲	1.26	2,360	2,410	2,350	337,060	805,573,400
21/03/2024	2,360	0.03 ▲	1.27	2,330	2,380	2,310	231,690	546,788,400
20/03/2024	2,330	-0.01 ▼	-0.43	2,340	2,340	2,300	115,010	267,973,300
19/03/2024	2,340	0.01 ▲	0.43	2,330	2,340	2,300	111,360	260,582,400
18/03/2024	2,330	-0.02 ▼	-0.86	2,350	2,380	2,280	290,910	677,820,300
15/03/2024	2,350	0.02 ▲	0.85	2,330	2,360	2,310	111,370	261,719,500
14/03/2024	2,330	0.00 ■■	0.00	2,330	2,390	2,310	256,630	597,947,900
13/03/2024	2,330	0.04 ▲	1.72	2,290	2,330	2,280	226,070	526,743,100
12/03/2024	2,290	0.00 ■■	0.00	2,290	2,310	2,270	129,190	295,845,100
11/03/2024	2,290	-0.03 ▼	-1.31	2,320	2,330	2,280	170,050	389,414,500
08/03/2024	2,320	-0.06 ▼	-2.59	2,380	2,400	2,290	167,950	389,644,000
07/03/2024	2,380	0.12 ▲	5.04	2,260	2,430	2,360	123,740	294,501,200
06/03/2024	2,390	0.08 ▲	3.35	2,310	2,470	2,300	455,900	1,089,601,000
05/03/2024	2,310	-0.01 ▼	-0.43	2,320	2,350	2,290	219,900	507,969,000
04/03/2024	2,320	0.00 ■■	0.00	2,320	2,360	2,310	133,980	310,833,600
01/03/2024	2,320	0.02 ▲	0.86	2,300	2,330	2,280	174,170	404,074,400
29/02/2024	2,300	0.00 ■■	0.00	2,300	2,310	2,270	183,530	422,119,000
28/02/2024	2,300	-0.01 ▼	-0.43	2,310	2,340	2,280	153,180	352,314,000
27/02/2024	2,310	0.01 ▲	0.43	2,300	2,330	2,290	101,740	235,019,400
26/02/2024	2,300	-0.03 ▼	-1.30	2,330	2,340	2,290	111,680	256,864,000
23/02/2024	2,330	-0.04 ▼	-1.72	2,370	2,410	2,310	191,050	445,146,500
22/02/2024	2,370	0.07 ▲	2.95	2,300	2,390	2,290	317,160	751,669,200
21/02/2024	2,300	-0.01 ▼	-0.43	2,310	2,330	2,280	143,370	329,751,000
20/02/2024	2,310	-0.03 ▼	-1.30	2,340	2,350	2,300	137,890	318,525,900
19/02/2024	2,340	0.01 ▲	0.43	2,330	2,350	2,310	154,920	362,512,800
16/02/2024	2,330	0.04 ▲	1.72	2,290	2,340	2,280	135,220	315,062,600
15/02/2024	2,290	0.03 ▲	1.31	2,260	2,310	2,270	90,380	206,970,200
07/02/2024	2,260	0.00 ■■	0.00	2,260	2,290	2,260	85,220	192,597,200
06/02/2024	2,260	0.06 ▲	2.65	2,200	2,290	2,190	113,150	255,719,000
05/02/2024	2,200	-0.08 ▼	-3.64	2,280	2,280	2,200	194,680	428,296,000
02/02/2024	2,280	0.00 ■■	0.00	2,280	2,340	2,280	138,760	316,372,800
01/02/2024	2,280	-0.02 ▼	-0.88	2,300	2,310	2,230	168,540	384,271,200
31/01/2024	2,300	-0.17 ▼	-7.39	2,470	2,440	2,300	1,300,770	2,991,771,000
30/01/2024	2,470	-0.05 ▼	-2.02	2,520	2,550	2,470	217,020	536,039,400
29/01/2024	2,520	-0.04 ▼	-1.59	2,560	2,590	2,520	89,570	225,716,400
19/01/2024	2,470	0.02 ▲	0.81	2,450	2,520	2,460	213,400	527,098,000
18/01/2024	2,450	0.02 ▲	0.82	2,430	2,460	2,430	72,980	178,801,000
17/01/2024	2,430	-0.02 ▼	-0.82	2,450	2,480	2,430	75,050	182,371,500
16/01/2024	2,450	-0.02 ▼	-0.82	2,470	2,470	2,370	82,410	201,904,500
15/01/2024	2,470	0.04 ▲	1.62	2,430	2,500	2,430	133,960	330,881,200
12/01/2024	2,430	-0.05 ▼	-2.06	2,480	2,500	2,430	180,370	438,299,100
11/01/2024	2,480	0.00 ■■	0.00	2,480	2,510	2,470	124,310	308,288,800
10/01/2024	2,480	-0.07 ▼	-2.82	2,550	2,550	2,480	177,240	439,555,200
09/01/2024	2,550	0.00 ■■	0.00	2,550	2,590	2,510	141,950	361,972,500
08/01/2024	2,550	0.04 ▲	1.57	2,510	2,560	2,520	192,830	491,716,500
05/01/2024	2,510	-0.06 ▼	-2.39	2,570	2,570	2,490	198,630	498,561,300
04/01/2024	2,570	0.00 ■■	0.00	2,570	2,610	2,530	311,750	801,197,500
03/01/2024	2,570	0.10 ▲	3.89	2,470	2,630	2,460	407,690	1,047,763,300
02/01/2024	2,470	0.02 ▲	0.81	2,450	2,490	2,450	120,270	297,066,900
29/12/2023	2,450	0.01 ▲	0.41	2,440	2,470	2,420	166,280	407,386,000
28/12/2023	2,440	-0.03 ▼	-1.23	2,470	2,480	2,440	216,350	527,894,000
27/12/2023	2,470	0.01 ▲	0.40	2,460	2,510	2,450	208,580	515,192,600
26/12/2023	2,460	0.00 ■■	0.00	2,460	2,510	2,440	135,810	334,092,600
25/12/2023	2,460	0.00 ■■	0.00	2,460	2,500	2,440	206,690	508,457,400
22/12/2023	2,460	-0.06 ▼	-2.44	2,520	2,530	2,460	175,520	431,779,200
21/12/2023	2,520	-0.02 ▼	-0.79	2,540	2,540	2,480	157,980	398,109,600
20/12/2023	2,540	0.05 ▲	1.97	2,490	2,540	2,450	174,740	443,839,600
19/12/2023	2,490	-0.08 ▼	-3.21	2,570	2,700	2,480	747,580	1,861,474,200
18/12/2023	2,570	0.16 ▲	6.23	2,410	2,570	2,420	377,290	969,635,300
15/12/2023	2,410	0.02 ▲	0.83	2,390	2,450	2,390	190,380	458,815,800
14/12/2023	2,390	-0.16 ▼	-6.69	2,550	2,510	2,370	275,410	658,229,900
13/12/2023	2,440	-0.11 ▼	-4.51	2,550	0	0	415,190	1,013,063,600
12/12/2023	2,550	0.06 ▲	2.35	2,490	2,610	2,500	554,440	1,413,822,000
11/12/2023	2,490	0.16 ▲	6.43	2,330	2,490	2,330	679,390	1,691,681,100
08/12/2023	2,330	-0.07 ▼	-3.00	2,400	2,400	2,320	154,620	360,264,600
07/12/2023	2,400	0.13 ▲	5.42	2,270	2,410	2,280	708,520	1,700,448,000
06/12/2023	2,270	0.02 ▲	0.88	2,250	2,300	2,260	163,460	371,054,200
05/12/2023	2,250	-0.01 ▼	-0.44	2,260	2,320	2,250	203,550	457,987,500
04/12/2023	2,260	0.05 ▲	2.21	2,210	2,300	2,210	259,570	586,628,200
02/12/2023	2,210	0.00 ■■	0.00	2,210	2,310	2,220	154,470	341,378,700
01/12/2023	2,210	0.00 ■■	0.00	2,210	2,310	2,220	154,470	341,378,700
30/11/2023	2,220	0.01 ▲	0.45	2,210	2,310	2,220	299,140	664,090,800
29/11/2023	2,210	0.03 ▲	1.36	2,180	2,240	2,180	126,760	280,139,600
28/11/2023	2,180	-0.04 ▼	-1.83	2,220	2,220	2,120	220,290	480,232,200
27/11/2023	2,220	-0.03 ▼	-1.35	2,250	2,260	2,180	200,040	444,088,800
24/11/2023	2,250	-0.04 ▼	-1.78	2,290	2,290	2,170	284,400	639,900,000
23/11/2023	2,290	-0.02 ▼	-0.87	2,310	2,400	2,290	289,110	662,061,900
22/11/2023	2,310	-0.02 ▼	-0.87	2,330	2,370	2,290	304,910	704,342,100
21/11/2023	2,330	0.01 ▲	0.43	2,320	2,380	2,300	368,130	857,742,900
20/11/2023	2,320	-0.09 ▼	-3.88	2,410	2,460	2,270	454,820	1,055,182,400
17/11/2023	2,410	0.15 ▲	6.22	2,260	2,410	2,380	1,124,520	2,710,093,200
16/11/2023	2,260	0.14 ▲	6.19	2,120	2,260	2,260	275,330	622,245,800
15/11/2023	2,120	0.01 ▲	0.47	2,110	2,180	2,120	170,380	361,205,600
14/11/2023	2,110	0.01 ▲	0.47	2,100	2,160	2,090	100,050	211,105,500
13/11/2023	2,100	-0.04 ▼	-1.90	2,140	2,220	2,100	195,440	410,424,000
10/11/2023	2,140	-0.01 ▼	-0.47	2,150	2,200	2,100	314,510	673,051,400
09/11/2023	2,150	0.04 ▲	1.86	2,110	2,180	2,080	565,390	1,215,588,500
08/11/2023	2,110	0.07 ▲	3.32	2,040	2,130	2,000	238,390	503,002,900
07/11/2023	2,040	-0.03 ▼	-1.47	2,070	2,070	2,000	236,870	483,214,800
06/11/2023	2,070	-0.02 ▼	-0.97	2,090	2,170	2,070	349,060	722,554,200
03/11/2023	2,090	-0.04 ▼	-1.91	2,130	2,150	2,060	224,790	469,811,100
02/11/2023	2,130	0.13 ▲	6.10	2,000	2,130	1,990	280,630	597,741,900
01/11/2023	2,000	-0.03 ▼	-1.50	2,030	2,090	1,970	211,260	422,520,000
31/10/2023	2,030	0.13 ▲	6.40	1,900	2,030	1,970	210,370	427,051,100
30/10/2023	1,900	0.03 ▲	1.58	1,870	1,940	1,850	178,950	340,005,000
27/10/2023	1,870	0.02 ▲	1.07	1,850	1,900	1,820	186,260	348,306,200
26/10/2023	1,850	-0.13 ▼	-7.03	1,980	1,970	1,850	377,400	698,190,000
25/10/2023	1,980	-0.04 ▼	-2.02	2,020	2,040	1,980	183,280	362,894,400
24/10/2023	2,020	0.01 ▲	0.50	2,010	2,050	1,970	198,380	400,727,600
23/10/2023	2,010	-0.07 ▼	-3.48	2,080	2,150	2,010	217,980	438,139,800
20/10/2023	2,080	0.13 ▲	6.25	1,950	2,080	1,820	649,960	1,351,916,800
19/10/2023	1,950	-0.14 ▼	-7.18	2,090	2,050	1,950	401,420	782,769,000
18/10/2023	2,090	-0.15 ▼	-7.18	2,240	2,240	2,090	620,850	1,297,576,500
17/10/2023	2,240	-0.05 ▼	-2.23	2,290	2,350	2,240	234,580	525,459,200
16/10/2023	2,290	-0.13 ▼	-5.68	2,420	2,380	2,260	1,207,320	2,764,762,800
13/10/2023	2,420	-0.18 ▼	-7.44	2,600	2,420	2,420	277,120	670,630,400
12/10/2023	2,600	0.00 ■■	0.00	2,600	2,650	2,580	143,530	373,178,000
11/10/2023	2,600	0.00 ■■	0.00	2,600	2,620	2,550	120,410	313,066,000
10/10/2023	2,600	0.10 ▲	3.85	2,500	2,610	2,500	155,890	405,314,000
09/10/2023	2,500	0.02 ▲	0.80	2,480	2,530	2,460	100,890	252,225,000
06/10/2023	2,480	-0.01 ▼	-0.40	2,490	2,500	2,450	100,380	248,942,400
05/10/2023	2,490	-0.01 ▼	-0.40	2,500	2,550	2,460	77,100	191,979,000
04/10/2023	2,500	-0.01 ▼	-0.40	2,510	2,550	2,400	130,290	325,725,000
03/10/2023	2,510	-0.17 ▼	-6.77	2,680	2,680	2,510	162,140	406,971,400
02/10/2023	2,680	0.06 ▲	2.24	2,620	2,690	2,620	106,390	285,125,200
29/09/2023	2,620	0.02 ▲	0.76	2,600	2,650	2,610	101,460	265,825,200
28/09/2023	2,600	-0.04 ▼	-1.54	2,640	2,690	2,560	116,430	302,718,000
27/09/2023	2,640	-0.04 ▼	-1.52	2,680	2,720	2,550	198,800	524,832,000
26/09/2023	2,680	-0.06 ▼	-2.24	2,740	2,830	2,680	207,190	555,269,200
22/09/2023	2,570	-0.11 ▼	-4.28	2,680	2,670	2,550	268,930	691,150,100
21/09/2023	2,680	-0.02 ▼	-0.75	2,700	2,730	2,670	168,500	451,580,000
20/09/2023	2,700	0.10 ▲	3.70	2,600	2,700	2,600	165,640	447,228,000
19/09/2023	2,600	-0.02 ▼	-0.77	2,620	2,630	2,580	207,690	539,994,000
18/09/2023	2,620	0.00 ■■	0.00	2,620	2,640	2,590	128,550	336,801,000
15/09/2023	2,610	0.01 ▲	0.38	2,600	2,650	2,600	53,440	139,478,400
14/09/2023	2,600	-0.13 ▼	-5.00	2,730	2,750	2,590	435,980	1,133,548,000
13/09/2023	2,730	-0.10 ▼	-3.66	2,830	2,840	2,690	628,700	1,716,351,000
12/09/2023	2,830	0.00 ■■	0.00	2,830	2,860	2,790	343,080	970,916,400
11/09/2023	2,830	-0.11 ▼	-3.89	2,940	2,940	2,820	597,450	1,690,783,500
08/09/2023	2,940	-0.01 ▼	-0.34	2,950	2,990	2,910	457,980	1,346,461,200
07/09/2023	2,950	0.09 ▲	3.05	2,860	2,990	2,850	543,660	1,603,797,000
06/09/2023	2,860	-0.14 ▼	-4.90	3,000	2,900	2,790	1,250,620	3,576,773,200
05/09/2023	3,000	-0.08 ▼	-2.67	3,080	3,130	2,900	1,084,530	3,253,590,000
31/08/2023	3,080	0.01 ▲	0.32	3,070	3,120	3,060	228,110	702,578,800
30/08/2023	3,070	-0.03 ▼	-0.98	3,100	3,160	3,050	161,630	496,204,100
29/08/2023	3,100	0.05 ▲	1.61	3,050	3,190	3,060	254,330	788,423,000
28/08/2023	3,050	0.05 ▲	1.64	3,000	3,050	2,980	216,750	661,087,500
25/08/2023	3,000	-0.01 ▼	-0.33	3,010	3,050	3,000	165,780	497,340,000
24/08/2023	3,010	0.04 ▲	1.33	2,970	3,050	2,960	180,860	544,388,600
23/08/2023	2,970	-0.03 ▼	-1.01	3,000	3,060	2,970	155,840	462,844,800
22/08/2023	3,000	-0.04 ▼	-1.33	3,040	3,070	2,900	245,150	735,450,000
21/08/2023	3,040	0.06 ▲	1.97	2,980	3,070	2,820	412,300	1,253,392,000
18/08/2023	2,980	-0.22 ▼	-7.38	3,200	3,180	2,980	904,120	2,694,277,600
17/08/2023	3,200	-0.18 ▼	-5.63	3,380	3,380	3,200	582,210	1,863,072,000
16/08/2023	3,380	-0.04 ▼	-1.18	3,420	3,490	3,370	225,100	760,838,000
15/08/2023	3,420	0.05 ▲	1.46	3,370	3,530	3,380	609,380	2,084,079,600
14/08/2023	3,370	0.07 ▲	2.08	3,300	3,450	3,300	390,130	1,314,738,100
11/08/2023	3,300	-0.08 ▼	-2.42	3,380	3,420	3,200	459,000	1,514,700,000
10/08/2023	3,380	-0.02 ▼	-0.59	3,400	3,460	3,380	460,210	1,555,509,800
09/08/2023	3,400	-0.02 ▼	-0.59	3,420	3,480	3,360	484,710	1,648,014,000
08/08/2023	3,420	-0.08 ▼	-2.34	3,500	3,540	3,420	605,070	2,069,339,400
07/08/2023	3,500	0.12 ▲	3.43	3,380	3,500	3,320	855,880	2,995,580,000
04/08/2023	3,380	0.12 ▲	3.55	3,260	3,380	3,240	567,710	1,918,859,800
03/08/2023	3,260	-0.03 ▼	-0.92	3,290	3,350	3,240	315,120	1,027,291,200
02/08/2023	3,290	0.07 ▲	2.13	3,220	3,350	3,180	398,490	1,311,032,100
01/08/2023	3,220	-0.18 ▼	-5.59	3,400	3,430	3,200	625,230	2,013,240,600
31/07/2023	3,400	0.21 ▲	6.18	3,190	3,410	3,310	1,042,820	3,545,588,000
28/07/2023	3,190	0.10 ▲	3.13	3,090	3,190	3,090	617,240	1,968,995,600
27/07/2023	3,090	0.01 ▲	0.32	3,080	3,140	3,050	345,170	1,066,575,300
26/07/2023	3,080	-0.02 ▼	-0.65	3,100	3,130	3,060	205,920	634,233,600
25/07/2023	3,100	-0.07 ▼	-2.26	3,170	3,200	3,050	297,530	922,343,000
24/07/2023	3,170	0.12 ▲	3.79	3,050	3,190	3,050	507,690	1,609,377,300
21/07/2023	3,050	0.01 ▲	0.33	3,040	3,080	3,040	252,060	768,783,000
20/07/2023	3,040	0.02 ▲	0.66	3,020	3,070	3,000	200,050	608,152,000
19/07/2023	3,020	-0.08 ▼	-2.65	3,100	3,150	3,020	222,600	672,252,000
18/07/2023	3,100	-0.02 ▼	-0.65	3,120	3,120	3,040	355,960	1,103,476,000
17/07/2023	3,120	0.03 ▲	0.96	3,090	3,200	3,110	389,620	1,215,614,400
14/07/2023	3,090	0.10 ▲	3.24	2,990	3,090	3,020	669,880	2,069,929,200
13/07/2023	2,990	0.06 ▲	2.01	2,930	2,990	2,940	224,850	672,301,500
12/07/2023	2,930	-0.03 ▼	-1.02	2,960	2,990	2,880	165,930	486,174,900
11/07/2023	2,960	0.01 ▲	0.34	2,950	3,000	2,950	203,470	602,271,200
10/07/2023	2,950	0.06 ▲	2.03	2,890	2,970	2,890	192,260	567,167,000
07/07/2023	2,890	0.01 ▲	0.35	2,880	2,900	2,810	159,280	460,319,200
06/07/2023	2,880	-0.08 ▼	-2.78	2,960	2,980	2,850	246,600	710,208,000
05/07/2023	2,960	-0.02 ▼	-0.68	2,980	3,030	2,950	151,930	449,712,800
04/07/2023	2,980	0.10 ▲	3.36	2,880	3,030	2,880	282,420	841,611,600
03/07/2023	2,880	0.05 ▲	1.74	2,830	2,920	2,830	122,280	352,166,400
30/06/2023	2,830	-0.02 ▼	-0.71	2,850	2,900	2,830	184,100	521,003,000
29/06/2023	2,850	-0.08 ▼	-2.81	2,930	2,950	2,850	311,200	886,920,000
28/06/2023	2,930	-0.04 ▼	-1.37	2,970	3,000	2,920	211,940	620,984,200
27/06/2023	2,970	-0.02 ▼	-0.67	2,990	3,050	2,910	253,680	753,429,600
26/06/2023	2,990	-0.07 ▼	-2.34	3,060	3,050	2,930	311,350	930,936,500
23/06/2023	3,060	0.00 ■■	0.00	3,060	3,150	3,050	394,930	1,208,485,800
22/06/2023	3,060	0.01 ▲	0.33	3,050	3,120	3,030	386,680	1,183,240,800
21/06/2023	3,050	0.00 ■■	0.00	3,050	3,120	2,980	346,210	1,055,940,500
20/06/2023	3,050	0.18 ▲	5.90	2,870	3,050	2,860	315,590	962,549,500
19/06/2023	2,870	-0.13 ▼	-4.53	3,000	3,030	2,820	503,490	1,445,016,300
16/06/2023	3,000	-0.05 ▼	-1.67	3,050	3,210	3,000	444,160	1,332,480,000
15/06/2023	3,050	-0.08 ▼	-2.62	3,130	3,130	3,010	570,970	1,741,458,500
14/06/2023	3,130	-0.23 ▼	-7.35	3,360	3,450	3,130	1,130,970	3,539,936,100
13/06/2023	3,360	0.06 ▲	1.79	3,300	3,400	3,320	445,700	1,497,552,000
12/06/2023	3,300	0.01 ▲	0.30	3,290	3,350	3,230	330,880	1,091,904,000
09/06/2023	3,290	-0.04 ▼	-1.22	3,330	3,400	3,220	488,260	1,606,375,400
08/06/2023	3,330	0.00 ■■	0.00	3,330	3,560	3,330	739,580	2,462,801,400
07/06/2023	3,330	0.21 ▲	6.31	3,120	3,330	3,200	823,880	2,743,520,400
06/06/2023	3,120	0.20 ▲	6.41	2,920	3,120	2,920	534,620	1,668,014,400
05/06/2023	2,920	-0.08 ▼	-2.74	3,000	3,100	2,900	623,670	1,821,116,400
02/06/2023	3,000	-0.02 ▼	-0.67	3,020	3,200	2,990	673,830	2,021,490,000
01/06/2023	3,020	0.19 ▲	6.29	2,830	3,020	2,900	895,960	2,705,799,200
31/05/2023	2,830	0.07 ▲	2.47	2,760	2,890	2,760	648,720	1,835,877,600
30/05/2023	2,760	-0.08 ▼	-2.90	2,840	2,880	2,720	497,630	1,373,458,800
29/05/2023	2,840	0.17 ▲	5.99	2,670	2,850	2,710	801,210	2,275,436,400
26/05/2023	2,670	0.07 ▲	2.62	2,600	2,700	2,600	438,100	1,169,727,000
25/05/2023	2,600	-0.02 ▼	-0.77	2,620	2,630	2,560	250,940	652,444,000
24/05/2023	2,620	0.06 ▲	2.29	2,560	2,690	2,550	412,370	1,080,409,400
23/05/2023	2,560	-0.01 ▼	-0.39	2,570	2,640	2,540	263,880	675,532,800
22/05/2023	2,570	0.06 ▲	2.33	2,510	2,620	2,490	282,080	724,945,600
19/05/2023	2,510	-0.14 ▼	-5.58	2,650	2,700	2,470	904,690	2,270,771,900
18/05/2023	2,650	-0.09 ▼	-3.40	2,740	2,830	2,650	357,010	946,076,500
17/05/2023	2,740	0.06 ▲	2.19	2,680	2,860	2,630	1,212,770	3,322,989,800
16/05/2023	2,630	-0.03 ▼	-1.14	2,660	2,780	2,590	720,030	1,893,678,900
15/05/2023	2,660	0.17 ▲	6.39	2,490	2,660	2,510	813,300	2,163,378,000
12/05/2023	2,490	-0.08 ▼	-3.21	2,570	2,610	2,460	513,150	1,277,743,500
11/05/2023	2,570	0.10 ▲	3.89	2,470	2,640	2,500	588,050	1,511,288,500
10/05/2023	2,470	0.16 ▲	6.48	2,310	2,470	2,320	917,400	2,265,978,000
09/05/2023	2,310	-0.02 ▼	-0.87	2,330	2,350	2,290	101,430	234,303,300
08/05/2023	2,330	0.09 ▲	3.86	2,240	2,340	2,230	243,420	567,168,600
05/05/2023	2,240	0.00 ■■	0.00	2,240	2,260	2,210	52,120	116,748,800
04/05/2023	2,240	-0.01 ▼	-0.45	2,250	2,260	2,200	116,710	261,430,400
28/04/2023	2,250	-0.01 ▼	-0.44	2,260	2,300	2,250	97,920	220,320,000
27/04/2023	2,260	-0.06 ▼	-2.65	2,320	2,350	2,250	99,610	225,118,600
26/04/2023	2,320	0.06 ▲	2.59	2,260	2,320	2,190	175,820	407,902,400
25/04/2023	2,260	0.01 ▲	0.44	2,250	2,300	2,230	72,050	162,833,000
24/04/2023	2,250	0.02 ▲	0.89	2,230	2,300	2,230	95,650	215,212,500
21/04/2023	2,230	-0.05 ▼	-2.24	2,280	2,300	2,230	96,590	215,395,700
20/04/2023	2,280	-0.02 ▼	-0.88	2,300	2,340	2,260	37,620	85,773,600
19/04/2023	2,300	-0.08 ▼	-3.48	2,380	2,390	2,300	134,050	308,315,000
18/04/2023	2,380	0.10 ▲	4.20	2,280	2,380	2,260	116,530	277,341,400
17/04/2023	2,280	0.01 ▲	0.44	2,270	2,320	2,210	109,940	250,663,200
14/04/2023	2,270	-0.08 ▼	-3.52	2,350	2,390	2,270	181,630	412,300,100
13/04/2023	2,350	-0.15 ▼	-6.38	2,500	2,470	2,350	161,130	378,655,500
12/04/2023	2,500	0.00 ■■	0.00	2,500	2,510	2,390	338,600	846,500,000
11/04/2023	2,500	0.05 ▲	2.00	2,450	2,500	2,310	344,510	861,275,000
10/04/2023	2,450	0.07 ▲	2.86	2,380	2,490	2,330	345,670	846,891,500
07/04/2023	2,380	-0.01 ▼	-0.42	2,390	2,380	2,280	420,710	1,001,289,800
06/04/2023	2,390	0.11 ▲	4.60	2,280	2,430	2,290	798,360	1,908,080,400
05/04/2023	2,280	0.00 ■■	0.00	2,280	2,330	2,240	316,960	722,668,800
04/04/2023	2,280	0.12 ▲	5.26	2,160	2,310	2,160	420,040	957,691,200
03/04/2023	2,160	0.07 ▲	3.24	2,090	2,200	2,130	129,720	280,195,200
31/03/2023	2,090	-0.03 ▼	-1.44	2,120	2,120	2,090	108,960	227,726,400
30/03/2023	2,120	0.01 ▲	0.47	2,110	2,160	2,100	120,240	254,908,800
29/03/2023	2,110	-0.04 ▼	-1.90	2,150	2,150	2,110	69,910	147,510,100
28/03/2023	2,150	0.04 ▲	1.86	2,110	2,190	2,110	132,660	285,219,000
27/03/2023	2,110	0.10 ▲	4.74	2,010	2,130	2,090	93,890	198,107,900
24/03/2023	2,100	0.01 ▲	0.48	2,090	2,100	2,080	93,730	196,833,000
22/03/2023	2,090	0.00 ■■	0.00	2,090	2,110	2,080	52,200	109,098,000
21/03/2023	2,090	0.01 ▲	0.48	2,080	2,120	2,040	82,860	173,177,400
20/03/2023	2,080	0.00 ■■	0.00	2,080	2,140	2,060	114,320	237,785,600
17/03/2023	2,080	0.00 ■■	0.00	2,080	2,140	2,080	58,970	122,657,600
16/03/2023	2,080	-0.06 ▼	-2.88	2,140	2,150	2,080	107,360	223,308,800
15/03/2023	2,140	0.05 ▲	2.34	2,090	2,170	2,120	93,980	201,117,200
14/03/2023	2,090	-0.06 ▼	-2.87	2,150	2,170	2,090	153,150	320,083,500
13/03/2023	2,150	-0.01 ▼	-0.47	2,160	2,170	2,120	96,660	207,819,000
10/03/2023	2,160	-0.05 ▼	-2.31	2,210	2,220	2,160	110,390	238,442,400
09/03/2023	2,210	0.01 ▲	0.45	2,200	2,240	2,190	84,990	187,827,900
08/03/2023	2,200	0.03 ▲	1.36	2,170	2,210	2,100	81,350	178,970,000
07/03/2023	2,170	-0.06 ▼	-2.76	2,230	2,240	2,160	76,790	166,634,300
06/03/2023	2,230	0.08 ▲	3.59	2,150	2,300	2,200	165,430	368,908,900
03/03/2023	2,150	-0.03 ▼	-1.40	2,180	2,210	2,150	66,230	142,394,500
02/03/2023	2,180	0.00 ■■	0.00	2,180	2,240	2,180	67,250	146,605,000
01/03/2023	2,180	-0.01 ▼	-0.46	2,190	2,260	2,120	91,130	198,663,400
28/02/2023	2,190	-0.06 ▼	-2.74	2,250	2,320	2,170	152,440	333,843,600
27/02/2023	2,250	-0.06 ▼	-2.67	2,310	2,320	2,220	137,930	310,342,500
24/02/2023	2,310	0.05 ▲	2.16	2,260	2,350	2,260	131,160	302,979,600
23/02/2023	2,260	-0.05 ▼	-2.21	2,310	2,340	2,220	152,880	345,508,800
22/02/2023	2,310	-0.05 ▼	-2.16	2,360	2,370	2,270	303,220	700,438,200
21/02/2023	2,360	0.06 ▲	2.54	2,300	2,450	2,330	327,740	773,466,400
20/02/2023	2,300	0.15 ▲	6.52	2,150	2,300	2,200	247,890	570,147,000
17/02/2023	2,150	0.00 ■■	0.00	2,150	2,180	2,130	69,900	150,285,000
16/02/2023	2,150	0.00 ■■	0.00	2,150	2,180	2,120	58,020	124,743,000
15/02/2023	2,150	0.07 ▲	3.26	2,080	2,190	2,100	80,050	172,107,500
14/02/2023	2,080	0.01 ▲	0.48	2,070	2,120	2,060	42,830	89,086,400
13/02/2023	2,070	-0.14 ▼	-6.76	2,210	2,200	2,060	189,500	392,265,000
10/02/2023	2,210	-0.03 ▼	-1.36	2,240	2,240	2,170	109,620	242,260,200
09/02/2023	2,240	-0.03 ▼	-1.34	2,270	2,290	2,230	87,130	195,171,200
08/02/2023	2,270	0.02 ▲	0.88	2,250	2,310	2,230	68,370	155,199,900
07/02/2023	2,250	0.00 ■■	0.00	2,250	2,360	2,230	152,470	343,057,500
06/02/2023	2,250	0.01 ▲	0.44	2,240	2,250	2,190	61,400	138,150,000
03/02/2023	2,240	-0.05 ▼	-2.23	2,290	2,320	2,200	132,920	297,740,800
02/02/2023	2,290	-0.06 ▼	-2.62	2,350	2,350	2,220	122,910	281,463,900
01/02/2023	2,350	-0.09 ▼	-3.83	2,440	2,500	2,320	196,470	461,704,500
31/01/2023	2,440	0.02 ▲	0.82	2,420	2,510	2,320	276,670	675,074,800
30/01/2023	2,420	0.15 ▲	6.20	2,270	2,420	2,300	204,660	495,277,200
27/01/2023	2,270	0.05 ▲	2.20	2,220	2,330	2,240	92,520	210,020,400
19/01/2023	2,220	0.02 ▲	0.90	2,200	2,260	2,200	74,970	166,433,400
18/01/2023	2,200	0.07 ▲	3.18	2,130	2,220	2,130	91,020	200,244,000
17/01/2023	2,130	0.02 ▲	0.94	2,110	2,150	2,100	65,340	139,174,200
16/01/2023	2,110	-0.04 ▼	-1.90	2,150	2,150	2,090	73,750	155,612,500
13/01/2023	2,150	-0.01 ▼	-0.47	2,160	2,190	2,150	54,000	116,100,000
12/01/2023	2,160	-0.01 ▼	-0.46	2,170	2,200	2,150	47,650	102,924,000
11/01/2023	2,170	0.02 ▲	0.92	2,150	2,210	2,150	47,400	102,858,000
10/01/2023	2,150	-0.04 ▼	-1.86	2,190	2,200	2,120	71,950	154,692,500
09/01/2023	2,190	0.02 ▲	0.91	2,170	2,230	2,140	112,810	247,053,900
06/01/2023	2,170	-0.04 ▼	-1.84	2,210	2,250	2,060	99,180	215,220,600
05/01/2023	2,210	-0.03 ▼	-1.36	2,240	2,250	2,180	81,020	179,054,200
04/01/2023	2,240	-0.06 ▼	-2.68	2,300	2,330	2,240	84,260	188,742,400
03/01/2023	2,300	0.12 ▲	5.22	2,180	2,300	2,180	130,330	299,759,000
30/12/2022	2,180	-0.04 ▼	-1.83	2,220	2,280	2,180	73,370	159,946,600
29/12/2022	2,220	0.07 ▲	3.15	2,150	2,300	2,200	144,970	321,833,400
28/12/2022	2,150	-0.01 ▼	-0.47	2,160	2,210	2,070	101,590	218,418,500
27/12/2022	2,160	0.11 ▲	5.09	2,050	2,170	1,950	150,780	325,684,800
26/12/2022	2,050	-0.15 ▼	-7.32	2,200	2,200	2,050	163,060	334,273,000
23/12/2022	2,200	-0.05 ▼	-2.27	2,250	2,280	2,200	55,720	122,584,000
22/12/2022	2,250	0.05 ▲	2.22	2,200	2,300	2,170	90,280	203,130,000
21/12/2022	2,200	-0.15 ▼	-6.82	2,350	2,410	2,190	185,890	408,958,000
20/12/2022	2,350	-0.15 ▼	-6.38	2,500	2,500	2,330	181,700	426,995,000
19/12/2022	2,500	0.00 ■■	0.00	2,500	2,570	2,470	136,780	341,950,000
15/12/2022	2,560	0.04 ▲	1.56	2,520	2,690	2,500	238,500	610,560,000
14/12/2022	2,520	0.16 ▲	6.35	2,360	2,520	2,450	255,470	643,784,400
13/12/2022	2,360	0.01 ▲	0.42	2,350	2,380	2,200	186,150	439,314,000
12/12/2022	2,350	-0.15 ▼	-6.38	2,500	2,580	2,330	162,810	382,603,500
11/12/2022	2,500	-0.08 ▼	-3.20	2,580	2,680	2,480	178,960	447,400,000
09/12/2022	2,500	-0.08 ▼	-3.20	2,580	2,680	2,480	178,960	447,400,000
08/12/2022	2,580	0.08 ▲	3.10	2,500	2,670	2,480	342,590	883,882,200
07/12/2022	2,500	-0.18 ▼	-7.20	2,680	2,640	2,500	357,500	893,750,000
06/12/2022	2,680	-0.20 ▼	-7.46	2,880	2,930	2,680	465,120	1,246,521,600
05/12/2022	2,880	0.18 ▲	6.25	2,700	2,880	2,780	318,190	916,387,200
04/12/2022	2,700	0.17 ▲	6.30	2,530	2,700	2,470	363,990	982,773,000
02/12/2022	2,700	0.17 ▲	6.30	2,530	2,700	2,470	363,990	982,773,000
01/12/2022	2,530	0.16 ▲	6.32	2,370	2,530	2,380	467,670	1,183,205,100
30/11/2022	2,370	0.09 ▲	3.80	2,280	2,420	2,250	317,150	751,645,500
29/11/2022	2,280	0.14 ▲	6.14	2,140	2,280	2,140	293,850	669,978,000
28/11/2022	2,140	0.14 ▲	6.54	2,000	2,140	2,020	239,640	512,829,600
27/11/2022	2,000	0.12 ▲	6.00	1,880	2,000	1,940	127,750	255,500,000
25/11/2022	2,000	0.12 ▲	6.00	1,880	2,000	1,940	127,750	255,500,000
24/11/2022	1,880	0.01 ▲	0.53	1,870	1,950	1,780	89,160	167,620,800
23/11/2022	1,870	-0.14 ▼	-7.49	2,010	2,120	1,870	173,250	323,977,500
22/11/2022	2,010	0.13 ▲	6.47	1,880	2,010	1,930	283,100	569,031,000
21/11/2022	1,880	0.12 ▲	6.38	1,760	1,880	1,800	152,740	287,151,200
20/11/2022	1,760	0.11 ▲	6.25	1,650	1,760	1,600	204,590	360,078,400
18/11/2022	1,760	0.11 ▲	6.25	1,650	1,760	1,600	204,590	360,078,400
17/11/2022	1,650	0.10 ▲	6.06	1,550	1,650	1,620	156,710	258,571,500
16/11/2022	1,550	0.10 ▲	6.45	1,450	1,550	1,350	206,970	320,803,500
15/11/2022	1,450	-0.10 ▼	-6.90	1,550	1,540	1,450	62,140	90,103,000
14/11/2022	1,550	-0.11 ▼	-7.10	1,660	1,660	1,550	121,350	188,092,500
13/11/2022	1,660	-0.09 ▼	-5.42	1,750	1,800	1,660	79,780	132,434,800
11/11/2022	1,660	-0.09 ▼	-5.42	1,750	1,800	1,660	79,780	132,434,800
10/11/2022	1,750	-0.13 ▼	-7.43	1,880	1,870	1,750	127,090	222,407,500
09/11/2022	1,880	0.06 ▲	3.19	1,820	1,930	1,850	52,310	98,342,800
08/11/2022	1,820	-0.03 ▼	-1.65	1,850	1,880	1,770	44,750	81,445,000
07/11/2022	1,850	-0.12 ▼	-6.49	1,970	2,000	1,850	109,580	202,723,000
06/11/2022	1,970	-0.09 ▼	-4.57	2,060	2,060	1,970	100,800	198,576,000
04/11/2022	1,970	-0.09 ▼	-4.57	2,060	2,060	1,970	100,800	198,576,000
03/11/2022	2,060	0.01 ▲	0.49	2,050	2,070	2,030	42,740	88,044,400
02/11/2022	2,050	0.01 ▲	0.49	2,040	2,100	2,040	90,420	185,361,000
01/11/2022	2,040	0.00 ■■	0.00	2,040	2,100	2,040	62,970	128,458,800
31/10/2022	2,040	-0.06 ▼	-2.94	2,100	2,120	2,000	78,970	161,098,800
28/10/2022	2,100	-0.01 ▼	-0.48	2,110	2,180	2,100	63,310	132,951,000
27/10/2022	2,110	0.10 ▲	4.74	2,010	2,130	2,000	98,550	207,940,500
26/10/2022	2,010	-0.05 ▼	-2.49	2,060	2,200	1,990	80,520	161,845,200
25/10/2022	2,060	-0.03 ▼	-1.46	2,090	2,100	1,950	148,130	305,147,800
24/10/2022	2,090	-0.15 ▼	-7.18	2,240	2,270	2,090	199,880	417,749,200
21/10/2022	2,240	-0.16 ▼	-7.14	2,400	2,400	2,240	119,410	267,478,400
20/10/2022	2,400	-0.03 ▼	-1.25	2,430	2,430	2,380	79,830	191,592,000
19/10/2022	2,430	-0.04 ▼	-1.65	2,470	2,490	2,380	77,530	188,397,900
18/10/2022	2,470	0.06 ▲	2.43	2,410	2,520	2,440	98,880	244,233,600
17/10/2022	2,410	-0.05 ▼	-2.07	2,460	2,480	2,380	76,080	183,352,800
16/10/2022	2,460	0.04 ▲	1.63	2,420	2,520	2,430	95,450	234,807,000
14/10/2022	2,460	0.04 ▲	1.63	2,420	2,520	2,430	95,450	234,807,000
13/10/2022	2,420	0.00 ■■	0.00	2,420	2,440	2,390	58,940	142,634,800
12/10/2022	2,420	0.06 ▲	2.48	2,360	2,500	2,280	109,460	264,893,200
11/10/2022	2,360	-0.17 ▼	-7.20	2,530	2,540	2,360	83,260	196,493,600
07/10/2022	2,530	-0.19 ▼	-7.51	2,720	2,700	2,530	165,250	418,082,500
06/10/2022	2,720	-0.14 ▼	-5.15	2,860	2,900	2,660	79,830	217,137,600
05/10/2022	2,860	0.16 ▲	5.59	2,700	2,860	2,750	156,150	446,589,000
04/10/2022	2,700	-0.09 ▼	-3.33	2,790	2,890	2,700	130,880	353,376,000
03/10/2022	2,790	-0.20 ▼	-7.17	2,990	3,000	2,790	135,960	379,328,400
02/10/2022	2,990	-0.07 ▼	-2.34	3,060	3,010	2,880	172,120	514,638,800
30/09/2022	2,990	-0.07 ▼	-2.34	3,060	3,010	2,880	172,120	514,638,800
29/09/2022	3,060	-0.02 ▼	-0.65	3,080	3,170	3,030	111,770	342,016,200
28/09/2022	3,080	-0.10 ▼	-3.25	3,180	3,150	3,010	124,870	384,599,600
27/09/2022	3,180	-0.10 ▼	-3.14	3,280	3,300	3,150	152,480	484,886,400
26/09/2022	3,280	-0.23 ▼	-7.01	3,510	3,430	3,270	186,020	610,145,600
23/09/2022	3,510	0.05 ▲	1.42	3,460	3,540	3,410	106,180	372,691,800
22/09/2022	3,460	0.06 ▲	1.73	3,400	3,490	3,350	116,970	404,716,200
21/09/2022	3,400	-0.01 ▼	-0.29	3,410	3,440	3,350	69,060	234,804,000
20/09/2022	3,410	0.09 ▲	2.64	3,320	3,420	3,300	143,080	487,902,800
19/09/2022	3,320	-0.24 ▼	-7.23	3,560	3,580	3,320	239,420	794,874,400
16/09/2022	3,560	-0.11 ▼	-3.09	3,670	3,700	3,550	172,310	613,423,600
15/09/2022	3,670	0.00 ■■	0.00	3,670	3,740	3,670	73,120	268,350,400
14/09/2022	3,670	0.00 ■■	0.00	3,670	3,670	3,560	129,790	476,329,300
13/09/2022	3,670	-0.02 ▼	-0.54	3,690	3,740	3,620	71,480	262,331,600
12/09/2022	3,690	0.04 ▲	1.08	3,650	3,700	3,570	99,040	365,457,600
09/09/2022	3,600	-0.05 ▼	-1.39	3,650	3,700	3,540	156,270	562,572,000
08/09/2022	3,650	-0.09 ▼	-2.47	3,740	3,850	3,620	154,020	562,173,000
07/09/2022	3,740	-0.20 ▼	-5.35	3,940	3,920	3,740	258,450	966,603,000
06/09/2022	3,940	-0.06 ▼	-1.52	4,000	4,010	3,920	152,040	599,037,600
05/09/2022	4,000	0.00 ■■	0.00	4,000	4,020	3,950	126,380	505,520,000
04/09/2022	4,000	-0.05 ▼	-1.25	4,050	4,050	3,970	155,230	620,920,000
02/09/2022	4,000	-0.05 ▼	-1.25	4,050	4,050	3,970	155,230	620,920,000
01/09/2022	4,000	-0.05 ▼	-1.25	4,050	4,050	3,970	155,230	620,920,000
31/08/2022	4,000	-0.05 ▼	-1.25	4,050	4,050	3,970	155,230	620,920,000
30/08/2022	4,050	0.05 ▲	1.23	4,000	4,100	4,000	114,680	464,454,000
29/08/2022	4,000	-0.12 ▼	-3.00	4,120	4,090	3,900	268,290	1,073,160,000
28/08/2022	4,120	-0.10 ▼	-2.43	4,220	4,210	4,100	196,600	809,992,000
26/08/2022	4,120	-0.10 ▼	-2.43	4,220	4,210	4,100	196,600	809,992,000
25/08/2022	4,220	-0.01 ▼	-0.24	4,230	4,290	4,220	214,510	905,232,200
24/08/2022	4,230	0.03 ▲	0.71	4,200	4,320	4,200	131,080	554,468,400
23/08/2022	4,200	0.15 ▲	3.57	4,050	4,200	4,020	184,700	775,740,000
22/08/2022	4,050	-0.14 ▼	-3.46	4,190	4,190	4,020	240,060	972,243,000
21/08/2022	4,190	0.03 ▲	0.72	4,160	4,250	4,130	199,630	836,449,700
19/08/2022	4,190	0.03 ▲	0.72	4,160	4,250	4,130	199,630	836,449,700
18/08/2022	4,160	-0.17 ▼	-4.09	4,330	4,360	4,100	355,510	1,478,921,600
17/08/2022	4,330	-0.07 ▼	-1.62	4,400	4,480	4,330	272,700	1,180,791,000
16/08/2022	4,400	0.00 ■■	0.00	4,400	4,430	4,370	235,760	1,037,344,000
15/08/2022	4,400	-0.01 ▼	-0.23	4,410	4,490	4,400	238,770	1,050,588,000
12/08/2022	4,410	-0.02 ▼	-0.45	4,430	4,450	4,370	233,700	1,030,617,000
11/08/2022	4,430	-0.18 ▼	-4.06	4,610	4,660	4,400	543,560	2,407,970,800
10/08/2022	4,610	0.00 ■■	0.00	4,610	4,700	4,500	411,240	1,895,816,400
09/08/2022	4,610	0.01 ▲	0.22	4,600	4,680	4,510	337,690	1,556,750,900
08/08/2022	4,600	0.15 ▲	3.26	4,450	4,660	4,430	504,190	2,319,274,000
07/08/2022	4,450	0.05 ▲	1.12	4,400	4,490	4,320	323,790	1,440,865,500
05/08/2022	4,450	0.05 ▲	1.12	4,400	4,490	4,320	323,790	1,440,865,500
04/08/2022	4,400	0.04 ▲	0.91	4,360	4,460	4,360	302,960	1,333,024,000
03/08/2022	4,360	-0.09 ▼	-2.06	4,450	4,460	4,310	335,640	1,463,390,400
02/08/2022	4,450	0.17 ▲	3.82	4,280	4,450	4,180	560,970	2,496,316,500
01/08/2022	4,280	0.02 ▲	0.47	4,260	4,340	4,230	201,260	861,392,800
29/07/2022	4,260	0.05 ▲	1.17	4,210	4,350	4,200	292,400	1,245,624,000
28/07/2022	4,210	0.02 ▲	0.48	4,190	4,350	4,190	250,300	1,053,763,000
27/07/2022	4,190	0.02 ▲	0.48	4,170	4,260	4,110	110,390	462,534,100
26/07/2022	4,170	0.04 ▲	0.96	4,130	4,240	4,130	165,770	691,260,900
25/07/2022	4,130	-0.22 ▼	-5.33	4,350	4,340	4,130	202,460	836,159,800
24/07/2022	4,350	0.01 ▲	0.23	4,340	4,500	4,200	264,350	1,149,922,500
22/07/2022	4,350	0.01 ▲	0.23	4,340	4,500	4,200	264,350	1,149,922,500
21/07/2022	4,340	-0.04 ▼	-0.92	4,380	4,470	4,300	159,270	691,231,800
20/07/2022	4,380	0.02 ▲	0.46	4,360	4,590	4,380	350,550	1,535,409,000
19/07/2022	4,360	0.28 ▲	6.42	4,080	4,360	4,040	674,800	2,942,128,000
18/07/2022	4,080	0.07 ▲	1.72	4,010	4,150	4,060	156,580	638,846,400
17/07/2022	4,060	0.05 ▲	1.23	4,010	4,140	4,010	206,860	839,851,600
15/07/2022	4,060	0.05 ▲	1.23	4,010	4,140	4,010	206,860	839,851,600
14/07/2022	4,010	-0.02 ▼	-0.50	4,030	4,050	3,970	143,680	576,156,800
13/07/2022	4,030	0.00 ■■	0.00	4,030	4,190	4,000	299,600	1,207,388,000
12/07/2022	4,030	0.26 ▲	6.45	3,770	4,030	3,770	339,010	1,366,210,300
11/07/2022	3,770	-0.03 ▼	-0.80	3,800	3,900	3,710	147,790	557,168,300
10/07/2022	3,800	0.16 ▲	4.21	3,640	3,830	3,700	165,040	627,152,000
08/07/2022	3,800	0.16 ▲	4.21	3,640	3,830	3,700	165,040	627,152,000
07/07/2022	3,640	-0.01 ▼	-0.27	3,650	3,650	3,520	173,600	631,904,000
06/07/2022	3,650	-0.13 ▼	-3.56	3,780	3,800	3,650	135,960	496,254,000
05/07/2022	3,780	-0.18 ▼	-4.76	3,960	4,000	3,780	117,100	442,638,000
04/07/2022	3,960	0.21 ▲	5.30	3,750	3,980	3,790	160,250	634,590,000
03/07/2022	3,750	0.00 ■■	0.00	3,750	3,840	3,490	211,460	792,975,000
01/07/2022	3,750	0.00 ■■	0.00	3,750	3,840	3,490	211,460	792,975,000
30/06/2022	3,750	-0.28 ▼	-7.47	4,030	4,080	3,750	214,700	805,125,000
29/06/2022	4,030	-0.05 ▼	-1.24	4,080	4,240	3,950	200,450	807,813,500
28/06/2022	4,080	0.26 ▲	6.37	3,820	4,080	3,800	190,470	777,117,600
27/06/2022	3,820	0.17 ▲	4.45	3,650	3,870	3,590	171,140	653,754,800
24/06/2022	3,650	-0.02 ▼	-0.55	3,670	3,760	3,600	144,410	527,096,500
23/06/2022	3,670	0.12 ▲	3.27	3,550	3,690	3,550	176,810	648,892,700
22/06/2022	3,550	0.23 ▲	6.48	3,320	3,550	3,380	224,460	796,833,000
21/06/2022	3,320	-0.14 ▼	-4.22	3,460	3,560	3,230	181,750	603,410,000
20/06/2022	3,460	-0.25 ▼	-7.23	3,710	3,720	3,460	250,600	867,076,000
17/06/2022	3,710	-0.27 ▼	-7.28	3,980	3,870	3,710	440,740	1,635,145,400
16/06/2022	3,980	-0.07 ▼	-1.76	4,050	4,170	3,970	193,460	769,970,800
15/06/2022	4,050	-0.30 ▼	-7.41	4,350	4,500	4,050	292,830	1,185,961,500
14/06/2022	4,350	-0.17 ▼	-3.91	4,520	4,550	4,300	205,990	896,056,500
13/06/2022	4,520	-0.34 ▼	-7.52	4,860	4,740	4,520	359,260	1,623,855,200
12/06/2022	4,860	-0.22 ▼	-4.53	5,080	5,080	4,820	233,630	1,135,441,800
10/06/2022	4,860	-0.22 ▼	-4.53	5,080	5,080	4,820	233,630	1,135,441,800
09/06/2022	5,080	-0.03 ▼	-0.59	5,110	5,230	5,070	140,070	711,555,600
08/06/2022	5,110	0.32 ▲	6.26	4,790	5,120	4,840	242,890	1,241,167,900
07/06/2022	4,790	-0.36 ▼	-7.52	5,150	5,120	4,790	442,440	2,119,287,600
06/06/2022	5,150	-0.03 ▼	-0.58	5,180	5,280	5,150	239,970	1,235,845,500
05/06/2022	5,500	0.34 ▲	6.18	5,160	5,330	5,140	1,220	6,710,000
03/06/2022	5,180	0.02 ▲	0.39	5,160	5,330	5,140	226,930	1,175,497,400
02/06/2022	5,160	-0.15 ▼	-2.91	5,310	5,440	5,150	374,490	1,932,368,400
01/06/2022	5,310	-0.19 ▼	-3.58	5,500	5,510	5,280	406,220	2,157,028,200
31/05/2022	5,500	-0.18 ▼	-3.27	5,680	5,700	5,450	413,450	2,273,975,000
30/05/2022	5,680	-0.11 ▼	-1.94	5,790	5,870	5,540	501,620	2,849,201,600
29/05/2022	5,790	0.28 ▲	4.84	5,510	5,800	5,500	279,420	1,617,841,800
27/05/2022	5,790	0.28 ▲	4.84	5,510	5,800	5,500	279,420	1,617,841,800
26/05/2022	5,510	0.21 ▲	3.81	5,300	5,560	5,280	435,480	2,399,494,800
25/05/2022	5,300	0.20 ▲	3.77	5,100	5,300	5,090	347,020	1,839,206,000
24/05/2022	5,100	0.01 ▲	0.20	5,090	5,170	5,050	237,880	1,213,188,000
23/05/2022	5,090	0.03 ▲	0.59	5,060	5,250	5,060	318,130	1,619,281,700
22/05/2022	5,060	0.06 ▲	1.19	5,000	5,180	4,990	262,480	1,328,148,800
20/05/2022	5,060	0.06 ▲	1.19	5,000	5,180	4,990	262,480	1,328,148,800
19/05/2022	5,000	0.01 ▲	0.20	4,990	5,090	4,750	246,010	1,230,050,000
18/05/2022	4,990	0.19 ▲	3.81	4,800	5,080	4,820	259,310	1,293,956,900
17/05/2022	4,800	0.31 ▲	6.46	4,490	4,800	4,400	187,130	898,224,000
16/05/2022	4,490	0.10 ▲	2.23	4,390	4,690	4,300	188,200	845,018,000
13/05/2022	4,390	-0.31 ▼	-7.06	4,700	4,760	4,380	400,590	1,758,590,100
12/05/2022	4,700	-0.34 ▼	-7.23	5,040	5,080	4,700	184,000	864,800,000
11/05/2022	5,040	0.18 ▲	3.57	4,860	5,190	4,900	189,600	955,584,000
10/05/2022	4,860	0.31 ▲	6.38	4,550	4,860	4,250	272,340	1,323,572,400
09/05/2022	4,550	-0.34 ▼	-7.47	4,890	4,900	4,550	414,450	1,885,747,500
29/04/2022	5,450	0.35 ▲	6.42	5,100	5,450	5,020	499,740	2,723,583,000
28/04/2022	5,100	0.08 ▲	1.57	5,020	5,250	5,030	331,890	1,692,639,000
27/04/2022	5,020	0.32 ▲	6.37	4,700	5,020	4,650	426,150	2,139,273,000
26/04/2022	4,700	0.30 ▲	6.38	4,400	4,700	4,160	292,110	1,372,917,000
25/04/2022	4,400	-0.15 ▼	-3.41	4,550	4,740	4,240	368,300	1,620,520,000
23/04/2022	4,550	-0.26 ▼	-5.71	4,810	5,000	4,480	782,630	3,560,966,500
22/04/2022	4,550	-0.26 ▼	-5.71	4,810	5,000	4,480	782,630	3,560,966,500
21/04/2022	4,810	-0.36 ▼	-7.48	5,170	4,810	4,810	88,900	427,609,000
20/04/2022	5,170	-0.38 ▼	-7.35	5,550	5,300	5,170	159,550	824,873,500
19/04/2022	5,550	-0.41 ▼	-7.39	5,960	5,960	5,550	457,940	2,541,567,000
18/04/2022	5,960	-0.44 ▼	-7.38	6,400	6,300	5,960	493,010	2,938,339,600
16/04/2022	6,400	-0.28 ▼	-4.38	6,680	6,680	6,390	258,360	1,653,504,000
15/04/2022	6,400	-0.28 ▼	-4.38	6,680	6,680	6,390	258,360	1,653,504,000
14/04/2022	6,680	0.02 ▲	0.30	6,660	6,800	6,640	184,330	1,231,324,400
13/04/2022	6,660	0.13 ▲	1.95	6,530	6,730	6,180	427,330	2,846,017,800
12/04/2022	6,530	-0.49 ▼	-7.50	7,020	7,200	6,530	524,040	3,421,981,200
08/04/2022	7,020	-0.18 ▼	-2.56	7,200	7,290	7,010	343,120	2,408,702,400
07/04/2022	7,200	0.00 ■■	0.00	7,200	7,400	7,120	273,000	1,965,600,000
06/04/2022	7,200	-0.34 ▼	-4.72	7,540	7,500	7,200	458,790	3,303,288,000
05/04/2022	7,540	-0.01 ▼	-0.13	7,550	7,650	7,440	277,040	2,088,881,600
04/04/2022	7,550	0.24 ▲	3.18	7,310	7,600	7,410	334,010	2,521,775,500
01/04/2022	7,310	0.07 ▲	0.96	7,240	7,500	7,070	558,280	4,081,026,800
31/03/2022	7,240	-0.35 ▼	-4.83	7,590	7,790	7,070	693,600	5,021,664,000
30/03/2022	7,590	-0.55 ▼	-7.25	8,140	8,080	7,580	1,236,260	9,383,213,400
29/03/2022	8,140	0.42 ▲	5.16	7,720	8,150	7,770	680,730	5,541,142,200
28/03/2022	7,720	-0.53 ▼	-6.87	8,250	8,050	7,680	1,804,720	13,932,438,400
25/03/2022	8,250	-0.09 ▼	-1.09	8,340	8,400	8,200	641,260	5,290,395,000
24/03/2022	8,340	0.24 ▲	2.88	8,100	8,490	8,070	877,480	7,318,183,200
23/03/2022	8,100	0.20 ▲	2.47	7,900	8,390	7,860	958,980	7,767,738,000
22/03/2022	7,900	-0.28 ▼	-3.54	8,180	8,180	7,900	1,210,460	9,562,634,000
21/03/2022	8,180	0.25 ▲	3.06	7,930	8,200	7,920	727,600	5,951,768,000
18/03/2022	7,930	0.21 ▲	2.65	7,720	8,100	7,760	1,191,940	9,452,084,200
17/03/2022	7,720	0.37 ▲	4.79	7,350	7,800	7,400	1,213,600	9,368,992,000
16/03/2022	7,350	0.11 ▲	1.50	7,240	7,480	7,280	293,970	2,160,679,500
15/03/2022	7,240	0.04 ▲	0.55	7,200	7,360	7,080	335,500	2,429,020,000
14/03/2022	7,200	-0.30 ▼	-4.17	7,500	7,500	7,110	559,990	4,031,928,000
11/03/2022	7,500	0.03 ▲	0.40	7,470	7,690	7,370	727,060	5,452,950,000
10/03/2022	7,470	0.06 ▲	0.80	7,410	7,640	7,470	426,780	3,188,046,600
09/03/2022	7,410	-0.12 ▼	-1.62	7,530	7,600	7,290	521,100	3,861,351,000
08/03/2022	7,530	-0.24 ▼	-3.19	7,770	7,950	7,500	830,560	6,254,116,800
07/03/2022	7,770	0.27 ▲	3.47	7,500	7,900	7,380	1,084,990	8,430,372,300
06/03/2022	7,500	0.00 ■■	0.00	7,500	7,700	7,500	581,000	4,357,500,000
04/03/2022	7,500	0.00 ■■	0.00	7,500	7,700	7,500	581,000	4,357,500,000
03/03/2022	7,500	0.20 ▲	2.67	7,300	7,700	7,320	678,300	5,087,250,000
02/03/2022	7,300	0.05 ▲	0.68	7,250	7,460	7,250	502,250	3,666,425,000
01/03/2022	7,250	0.04 ▲	0.55	7,210	7,500	7,200	788,850	5,719,162,500
28/02/2022	7,210	0.04 ▲	0.55	7,170	7,420	7,070	379,400	2,735,474,000
27/02/2022	7,170	0.12 ▲	1.67	7,050	7,310	7,150	461,110	3,306,158,700
25/02/2022	7,170	0.12 ▲	1.67	7,050	7,310	7,150	461,110	3,306,158,700
24/02/2022	7,050	-0.53 ▼	-7.52	7,580	7,560	7,050	1,105,880	7,796,454,000
23/02/2022	7,580	0.14 ▲	1.85	7,440	7,700	7,480	347,870	2,636,854,600
22/02/2022	7,440	-0.28 ▼	-3.76	7,720	7,730	7,290	647,150	4,814,796,000
21/02/2022	7,720	0.50 ▲	6.48	7,220	7,720	7,170	1,008,550	7,786,006,000
20/02/2022	7,220	0.05 ▲	0.69	7,170	7,290	7,070	365,540	2,639,198,800
18/02/2022	7,220	0.05 ▲	0.69	7,170	7,290	7,070	365,540	2,639,198,800
17/02/2022	7,170	-0.07 ▼	-0.98	7,240	7,330	7,150	397,330	2,848,856,100
16/02/2022	7,240	0.45 ▲	6.22	6,790	7,240	6,800	658,500	4,767,540,000
15/02/2022	6,790	-0.01 ▼	-0.15	6,800	6,900	6,690	296,360	2,012,284,400
14/02/2022	6,800	-0.19 ▼	-2.79	6,990	6,900	6,770	345,770	2,351,236,000
11/02/2022	6,990	-0.10 ▼	-1.43	7,090	7,180	6,900	379,110	2,649,978,900
10/02/2022	7,090	0.04 ▲	0.56	7,050	7,200	7,050	275,430	1,952,798,700
09/02/2022	7,050	0.14 ▲	1.99	6,910	7,100	6,730	392,120	2,764,446,000
08/02/2022	6,910	-0.21 ▼	-3.04	7,120	7,140	6,810	550,940	3,806,995,400
07/02/2022	7,120	0.46 ▲	6.46	6,660	7,120	6,750	386,180	2,749,601,600
01/02/2022	6,660	0.26 ▲	3.90	6,400	6,770	6,150	351,210	2,339,058,600
31/01/2022	6,660	0.26 ▲	3.90	6,400	6,770	6,150	351,210	2,339,058,600
28/01/2022	6,660	0.26 ▲	3.90	6,400	6,770	6,150	351,210	2,339,058,600
27/01/2022	6,400	-0.20 ▼	-3.13	6,600	6,700	6,400	370,710	2,372,544,000
26/01/2022	6,600	-0.36 ▼	-5.45	6,960	7,200	6,600	386,380	2,550,108,000
25/01/2022	6,960	0.01 ▲	0.14	6,950	7,110	6,600	425,530	2,961,688,800
24/01/2022	6,950	-0.52 ▼	-7.48	7,470	7,490	6,950	830,320	5,770,724,000
21/01/2022	7,470	0.48 ▲	6.43	6,990	7,470	7,200	454,810	3,397,430,700
20/01/2022	6,990	0.45 ▲	6.44	6,540	6,990	6,150	584,060	4,082,579,400
19/01/2022	6,540	-0.49 ▼	-7.49	7,030	7,000	6,540	1,334,020	8,724,490,800
18/01/2022	7,030	-0.52 ▼	-7.40	7,550	7,460	7,030	975,260	6,856,077,800
17/01/2022	7,580	-0.53 ▼	-6.99	8,110	8,390	7,550	665,090	5,041,382,200
16/01/2022	8,110	-0.42 ▼	-5.18	8,530	8,800	7,940	1,604,480	13,012,332,800
14/01/2022	8,110	-0.42 ▼	-5.18	8,530	8,800	7,940	1,604,480	13,012,332,800
13/01/2022	8,530	-0.64 ▼	-7.50	9,170	9,000	8,530	1,372,440	11,706,913,200
12/01/2022	9,170	-0.68 ▼	-7.42	9,850	9,700	9,170	853,880	7,830,079,600
11/01/2022	9,850	-0.35 ▼	-3.55	10,200	10,500	9,850	1,341,880	13,217,518,000
10/01/2022	10,200	-0.20 ▼	-1.96	10,400	11,100	10,150	1,938,960	19,777,392,000
09/01/2022	10,400	0.20 ▲	1.92	10,200	10,600	10,000	1,241,560	12,912,224,000
07/01/2022	10,400	0.20 ▲	1.92	10,200	10,600	10,000	1,241,560	12,912,224,000
06/01/2022	10,200	0.00 ■■	0.00	9,740	10,400	9,500	1,392,150	14,199,930,000
05/01/2022	9,740	0.31 ▲	3.18	9,430	9,970	9,590	947,350	9,227,189,000
04/01/2022	9,430	0.07 ▲	0.74	9,360	9,600	9,180	949,130	8,950,295,900
03/01/2022	7,200	-0.46 ▼	-6.39	7,660	8,000	7,200	1,125,040	8,100,288,000
31/12/2021	9,360	-0.39 ▼	-4.17	9,750	10,000	9,270	1,281,940	11,998,958,400
30/12/2021	9,750	-0.50 ▼	-5.13	10,250	10,500	9,750	1,561,840	15,227,940,000
29/12/2021	10,250	-0.25 ▼	-2.44	10,500	10,850	10,150	1,191,580	12,213,695,000
23/12/2021	9,060	0.59 ▲	6.51	8,470	9,060	8,500	1,993,890	18,064,643,400
22/12/2021	9,060	0.59 ▲	6.51	8,470	9,060	8,500	1,993,890	18,064,643,400
21/12/2021	8,470	0.07 ▲	0.83	8,400	8,650	8,150	1,229,350	10,412,594,500
20/12/2021	8,400	0.10 ▲	1.19	8,300	8,490	7,820	1,446,410	12,149,844,000
17/12/2021	8,300	0.16 ▲	1.93	8,140	8,700	8,250	2,451,820	20,350,106,000
16/12/2021	8,140	0.53 ▲	6.51	7,610	8,140	7,750	1,422,260	11,577,196,400
15/12/2021	7,610	0.06 ▲	0.79	7,550	7,840	7,400	999,320	7,604,825,200
14/12/2021	7,550	0.07 ▲	0.93	7,480	7,850	7,400	1,174,110	8,864,530,500
13/12/2021	7,480	0.36 ▲	4.81	7,120	7,590	7,150	1,060,730	7,934,260,400
12/12/2021	7,120	-0.11 ▼	-1.54	7,230	7,210	7,060	627,240	4,465,948,800
10/12/2021	7,120	-0.11 ▼	-1.54	7,230	7,210	7,060	627,240	4,465,948,800
09/12/2021	7,230	0.23 ▲	3.18	7,000	7,350	6,960	711,920	5,147,181,600
08/12/2021	7,000	-0.09 ▼	-1.29	7,090	7,160	6,970	650,130	4,550,910,000
07/12/2021	7,090	0.26 ▲	3.67	6,830	7,150	6,700	643,550	4,562,769,500
06/12/2021	6,830	-0.37 ▼	-5.42	7,200	7,400	6,710	827,730	5,653,395,900
04/12/2021	7,200	-0.46 ▼	-6.39	7,660	8,000	7,200	1,125,040	8,100,288,000
03/12/2021	7,200	-0.46 ▼	-6.39	7,660	8,000	7,200	1,125,040	8,100,288,000
02/12/2021	7,660	0.50 ▲	6.53	7,160	7,660	7,250	845,860	6,479,287,600
01/12/2021	7,160	0.16 ▲	2.23	7,000	7,250	6,920	588,900	4,216,524,000
30/11/2021	7,000	-0.12 ▼	-1.71	7,120	7,260	6,970	963,010	6,741,070,000
29/11/2021	7,120	-0.08 ▼	-1.12	7,200	7,500	6,810	925,310	6,588,207,200
28/11/2021	7,200	0.03 ▲	0.42	7,170	7,600	7,190	854,900	6,155,280,000
26/11/2021	7,200	0.03 ▲	0.42	7,170	7,600	7,190	854,900	6,155,280,000
25/11/2021	7,170	0.46 ▲	6.42	6,710	7,170	6,320	1,116,530	8,005,520,100
24/11/2021	6,710	-0.21 ▼	-3.13	6,920	7,100	6,470	1,491,170	10,005,750,700
23/11/2021	6,920	-0.52 ▼	-7.51	7,440	7,300	6,920	1,152,820	7,977,514,400
22/11/2021	7,440	-0.56 ▼	-7.53	8,000	8,220	7,440	1,088,760	8,100,374,400
19/11/2021	8,000	-0.06 ▼	-0.75	8,060	8,420	7,550	1,318,630	10,549,040,000
18/11/2021	8,060	0.01 ▲	0.12	8,050	8,300	7,920	865,600	6,976,736,000
17/11/2021	8,050	0.22 ▲	2.73	7,830	8,130	7,690	716,020	5,763,961,000
16/11/2021	7,830	-0.57 ▼	-7.28	8,400	8,300	7,820	1,653,180	12,944,399,400
15/11/2021	8,400	-0.15 ▼	-1.79	8,550	8,850	8,270	1,247,030	10,475,052,000
14/11/2021	8,550	0.30 ▲	3.51	8,250	8,650	8,250	100	855,000
12/11/2021	8,550	0.30 ▲	3.51	8,250	8,650	8,250	1,000,160	8,551,368,000
11/11/2021	8,250	0.49 ▲	5.94	7,760	8,300	7,800	1,256,360	10,364,970,000
10/11/2021	7,760	0.24 ▲	3.09	7,520	7,850	7,620	963,650	7,477,924,000
09/11/2021	7,520	0.17 ▲	2.26	7,350	7,750	7,250	1,177,820	8,857,206,400
08/11/2021	7,350	0.32 ▲	4.35	7,030	7,490	7,000	1,022,580	7,515,963,000
07/11/2021	7,030	0.02 ▲	0.28	7,010	7,210	6,990	517,990	3,641,469,700
05/11/2021	7,030	0.02 ▲	0.28	7,010	7,210	6,990	517,990	3,641,469,700
04/11/2021	6,890	-0.51 ▼	-7.40	7,400	7,580	6,890	1,400,680	9,650,685,200
03/11/2021	6,890	-0.51 ▼	-7.40	7,400	7,580	6,890	1,400,680	9,650,685,200
02/11/2021	7,400	0.14 ▲	1.89	7,260	7,680	7,000	1,226,450	9,075,730,000
01/11/2021	7,260	-0.20 ▼	-2.75	7,460	7,700	7,200	1,024,520	7,438,015,200
31/10/2021	7,460	0.21 ▲	2.82	7,250	7,700	7,280	706,810	5,272,802,600
29/10/2021	7,460	0.21 ▲	2.82	7,250	7,700	7,280	706,810	5,272,802,600
28/10/2021	7,250	0.47 ▲	6.48	6,780	7,250	6,770	978,210	7,092,022,500
27/10/2021	6,780	-0.30 ▼	-4.42	7,080	7,090	6,660	1,274,110	8,638,465,800
26/10/2021	7,080	0.08 ▲	1.13	7,000	7,250	6,980	565,340	4,002,607,200
25/10/2021	7,000	0.28 ▲	4.00	6,720	7,190	6,400	1,352,680	9,468,760,000
23/10/2021	6,720	-0.50 ▼	-7.44	7,220	7,500	6,720	2,853,940	19,178,476,800
22/10/2021	6,720	-0.50 ▼	-7.44	7,220	7,500	6,720	2,853,940	19,178,476,800
21/10/2021	7,220	-0.54 ▼	-7.48	7,760	8,020	7,220	1,057,810	7,637,388,200
20/10/2021	7,760	0.49 ▲	6.31	7,270	7,770	7,300	1,580,120	12,261,731,200
19/10/2021	7,270	0.47 ▲	6.46	6,800	7,270	6,530	748,410	5,440,940,700
18/10/2021	6,800	0.22 ▲	3.24	6,580	6,980	6,650	967,480	6,578,864,000
16/10/2021	6,580	0.43 ▲	6.53	6,150	6,580	6,300	1,579,610	10,393,833,800
15/10/2021	6,580	0.43 ▲	6.53	6,150	6,580	6,300	1,579,610	10,393,833,800
14/10/2021	6,150	0.40 ▲	6.50	5,750	6,150	5,880	528,930	3,252,919,500
13/10/2021	5,750	-0.19 ▼	-3.30	5,940	5,890	5,640	1,706,810	9,814,157,500
12/10/2021	5,940	-0.14 ▼	-2.36	6,080	6,300	5,850	851,470	5,057,731,800
11/10/2021	6,080	0.29 ▲	4.77	5,790	6,100	5,640	1,056,260	6,422,060,800
08/10/2021	5,790	0.36 ▲	6.22	5,430	5,810	5,500	3,503,960	20,287,928,400
07/10/2021	5,430	0.35 ▲	6.45	5,080	5,430	5,430	303,120	1,645,941,600
06/10/2021	5,080	0.33 ▲	6.50	4,750	5,080	4,800	1,140,550	5,793,994,000
05/10/2021	4,750	0.17 ▲	3.58	4,580	4,800	4,480	1,090,960	5,182,060,000
04/10/2021	4,580	0.20 ▲	4.37	4,380	4,680	4,300	1,651,330	7,563,091,400
01/10/2021	4,380	0.28 ▲	6.39	4,100	4,380	4,020	1,454,060	6,368,782,800
30/09/2021	4,100	0.10 ▲	2.44	4,000	4,190	3,930	905,820	3,713,862,000
29/09/2021	4,000	-0.30 ▼	-7.50	4,300	4,280	4,000	2,774,860	11,099,440,000
28/09/2021	4,300	-0.11 ▼	-2.56	4,410	4,590	4,210	1,438,580	6,185,894,000
27/09/2021	4,410	0.28 ▲	6.35	4,130	4,410	4,200	1,955,910	8,625,563,100
26/09/2021	4,130	0.10 ▲	2.42	4,030	4,200	3,900	2,071,700	8,556,121,000
24/09/2021	4,130	0.10 ▲	2.42	4,030	4,200	3,900	2,071,700	8,556,121,000
23/09/2021	4,030	-0.12 ▼	-2.98	4,150	4,440	3,980	5,168,760	20,830,102,800
22/09/2021	4,150	0.27 ▲	6.51	3,880	4,150	4,150	563,150	2,337,072,500
21/09/2021	3,880	0.25 ▲	6.44	3,630	3,880	3,750	2,626,360	10,190,276,800
20/09/2021	3,630	0.23 ▲	6.34	3,400	3,630	3,380	1,189,330	4,317,267,900
17/09/2021	3,400	-0.03 ▼	-0.88	3,430	3,480	3,300	1,239,110	4,212,974,000
16/09/2021	3,430	-0.02 ▼	-0.58	3,450	3,520	3,360	819,670	2,811,468,100
15/09/2021	3,450	-0.03 ▼	-0.87	3,480	3,720	3,450	1,905,320	6,573,354,000
14/09/2021	3,480	0.22 ▲	6.32	3,260	3,480	3,280	2,674,540	9,307,399,200
13/09/2021	3,260	0.09 ▲	2.76	3,170	3,320	3,170	955,910	3,116,266,600
11/09/2021	3,170	-0.01 ▼	-0.32	3,180	3,240	3,130	533,560	1,691,385,200
10/09/2021	3,170	-0.01 ▼	-0.32	3,180	3,240	3,130	533,560	1,691,385,200
09/09/2021	3,180	0.04 ▲	1.26	3,140	3,180	3,090	570,790	1,815,112,200
08/09/2021	3,140	-0.02 ▼	-0.64	3,160	3,240	3,110	581,780	1,826,789,200
07/09/2021	3,160	-0.19 ▼	-6.01	3,350	3,440	3,150	1,093,400	3,455,144,000
06/09/2021	3,350	0.20 ▲	5.97	3,140	3,350	3,160	1,191,320	3,990,922,000
05/09/2021	3,310	0.31 ▲	9.37	3,000	3,150	3,010	1,214,670	4,020,557,700
03/09/2021	3,060	0.06 ▲	1.96	3,000	3,150	3,010	588,470	1,800,718,200
01/09/2021	3,140	-0.01 ▼	-0.32	3,150	3,200	3,130	333,080	1,045,871,200
31/08/2021	3,150	0.04 ▲	1.27	3,110	3,250	3,060	780,160	2,457,504,000
30/08/2021	3,110	0.09 ▲	2.89	3,020	3,150	3,010	462,390	1,438,032,900
27/08/2021	3,020	0.06 ▲	1.99	2,960	3,040	2,950	342,960	1,035,739,200
26/08/2021	2,960	0.01 ▲	0.34	2,950	3,030	2,940	365,960	1,083,241,600
25/08/2021	2,950	-0.01 ▼	-0.34	2,950	2,990	2,910	545,720	1,609,874,000
24/08/2021	2,950	-0.08 ▼	-2.71	3,030	3,060	2,950	553,450	1,632,677,500
23/08/2021	3,030	-0.01 ▼	-0.33	3,030	3,100	2,990	610,520	1,849,875,600
20/08/2021	3,030	-0.18 ▼	-5.94	3,210	3,320	3,000	1,195,500	3,622,365,000
19/08/2021	3,210	-0.03 ▼	-0.93	3,240	3,280	3,180	536,340	1,721,651,400
18/08/2021	3,240	-0.06 ▼	-1.85	3,300	3,370	3,200	552,220	1,789,192,800
17/08/2021	3,300	0.11 ▲	3.33	3,190	3,400	3,170	1,185,090	3,910,797,000
16/08/2021	3,190	-0.05 ▼	-1.57	3,240	3,300	3,190	691,720	2,206,586,800
13/08/2021	3,240	0.01 ▲	0.31	3,230	3,280	3,150	567,750	1,839,510,000
12/08/2021	3,230	0.07 ▲	2.17	3,160	3,310	3,130	898,010	2,900,572,300
11/08/2021	3,160	-0.06 ▼	-1.90	3,220	3,300	3,160	809,250	2,557,230,000
10/08/2021	3,220	-0.03 ▼	-0.93	3,250	3,330	3,170	825,070	2,656,725,400
09/08/2021	3,250	0.01 ▲	0.31	3,240	3,280	3,160	517,200	1,680,900,000
06/08/2021	3,240	-0.07 ▼	-2.16	3,310	3,490	3,210	955,320	3,095,236,800
05/08/2021	3,310	0.21 ▲	6.34	3,100	3,310	3,010	1,214,670	4,020,557,700
04/08/2021	3,100	0.04 ▲	1.29	3,060	3,140	3,050	439,410	1,362,171,000
03/08/2021	3,060	0.06 ▲	1.96	3,000	3,150	3,010	588,470	1,800,718,200
02/08/2021	3,000	0.09 ▲	3.00	2,910	3,100	2,940	724,930	2,174,790,000
30/07/2021	2,910	0.01 ▲	0.34	2,900	2,950	2,870	300,980	875,851,800
29/07/2021	2,900	0.02 ▲	0.69	2,880	2,900	2,860	172,620	500,598,000
28/07/2021	2,880	-0.01 ▼	-0.35	2,890	2,910	2,850	147,220	423,993,600
27/07/2021	2,890	0.02 ▲	0.69	2,870	2,940	2,870	285,710	825,701,900
26/07/2021	2,870	-0.01 ▼	-0.35	2,880	2,880	2,820	232,950	668,566,500
23/07/2021	2,880	-0.02 ▼	-0.69	2,900	2,920	2,850	253,390	729,763,200
21/07/2021	2,850	-0.04 ▼	-1.40	2,890	2,950	2,790	166,950	475,807,500
20/07/2021	2,890	0.10 ▲	3.46	2,790	2,940	2,650	383,890	1,109,442,100
19/07/2021	2,790	-0.21 ▼	-7.53	3,000	2,900	2,790	696,600	1,943,514,000
17/07/2021	3,000	-0.05 ▼	-1.67	3,000	3,000	2,920	383,790	1,151,370,000
16/07/2021	3,000	-0.05 ▼	-1.67	3,000	3,000	2,920	383,790	1,151,370,000
15/07/2021	3,000	0.01 ▲	0.33	2,990	3,050	2,920	219,670	659,010,000
14/07/2021	2,990	0.01 ▲	0.33	2,990	3,120	2,900	518,660	1,550,793,400
13/07/2021	2,990	0.19 ▲	6.35	2,800	2,990	2,630	979,710	2,929,332,900
12/07/2021	2,800	-0.21 ▼	-7.50	3,010	2,980	2,800	928,190	2,598,932,000
09/07/2021	3,010	-0.14 ▼	-4.65	3,150	3,120	2,980	328,900	989,989,000
08/07/2021	3,150	0.11 ▲	3.49	3,040	3,170	2,960	561,440	1,768,536,000
07/07/2021	3,040	-0.01 ▼	-0.33	3,050	3,060	2,910	829,610	2,522,014,400
06/07/2021	3,050	-0.22 ▼	-7.21	3,270	3,350	3,050	508,020	1,549,461,000
05/07/2021	3,270	-0.17 ▼	-5.20	3,440	3,420	3,210	1,097,920	3,590,198,400
02/07/2021	3,440	-0.08 ▼	-2.33	3,520	3,520	3,400	497,290	1,710,677,600
01/07/2021	3,520	0.11 ▲	3.13	3,410	3,520	3,350	660,580	2,325,241,600
30/06/2021	3,410	-0.18 ▼	-5.28	3,590	3,580	3,380	892,360	3,042,947,600
29/06/2021	3,590	-0.08 ▼	-2.23	3,670	3,670	3,480	1,026,200	3,684,058,000
28/06/2021	3,670	0.09 ▲	2.45	3,580	3,730	3,550	1,164,910	4,275,219,700
25/06/2021	3,580	0.06 ▲	1.68	3,520	3,610	3,460	687,710	2,462,001,800
24/06/2021	3,520	-0.03 ▼	-0.85	3,550	3,620	3,410	937,590	3,300,316,800
23/06/2021	3,550	-0.23 ▼	-6.48	3,780	3,780	3,520	1,348,590	4,787,494,500
22/06/2021	3,780	-0.08 ▼	-2.12	3,860	4,070	3,780	1,903,030	7,193,453,400
21/06/2021	3,860	0.30 ▲	7.77	3,610	3,860	3,530	2,333,800	9,008,468,000
18/06/2021	3,610	0.05 ▲	1.39	3,560	3,800	3,600	1,521,820	5,493,770,200
17/06/2021	3,560	0.23 ▲	6.46	3,330	3,560	3,380	2,095,490	7,459,944,400
16/06/2021	3,330	0.21 ▲	6.31	3,120	3,330	3,070	1,515,170	5,045,516,100
15/06/2021	3,120	0.05 ▲	1.60	3,070	3,200	3,080	149,270	465,722,400
14/06/2021	3,070	-0.08 ▼	-2.61	3,150	3,200	3,070	708,270	2,174,388,900
11/06/2021	3,150	0.04 ▲	1.27	3,110	3,300	3,110	882,860	2,781,009,000
10/06/2021	3,110	-0.06 ▼	-1.93	3,170	3,200	3,100	533,140	1,658,065,400
09/06/2021	3,170	-0.01 ▼	-0.32	3,180	3,250	3,000	1,024,230	3,246,809,100
08/06/2021	3,180	-0.02 ▼	-0.63	3,200	3,330	3,160	1,161,750	3,694,365,000
07/06/2021	3,200	0.06 ▲	1.88	3,140	3,350	3,090	1,554,050	4,972,960,000
04/06/2021	3,140	0.20 ▲	6.37	2,940	3,140	3,130	1,004,150	3,153,031,000
03/06/2021	2,940	0.19 ▲	6.46	2,750	2,940	2,800	663,720	1,951,336,800
02/06/2021	2,750	0.10 ▲	3.64	2,650	2,800	2,680	514,880	1,415,920,000
01/06/2021	2,650	-0.05 ▼	-1.89	2,700	2,740	2,610	545,880	1,446,582,000
31/05/2021	2,700	0.40 ▲	14.81	2,840	2,840	2,700	584,470	1,578,069,000
28/05/2021	2,840	0.05 ▲	1.76	2,790	2,840	2,720	727,280	2,065,475,200
27/05/2021	2,790	-0.10 ▼	-3.58	2,890	2,890	2,780	520,100	1,451,079,000
26/05/2021	2,890	-0.04 ▼	-1.38	2,930	2,950	2,880	438,090	1,266,080,100
25/05/2021	2,930	0.02 ▲	0.68	2,910	2,950	2,890	527,720	1,546,219,600
24/05/2021	2,910	-0.01 ▼	-0.34	2,920	2,970	2,900	569,380	1,656,895,800
23/05/2021	2,920	0.02 ▲	0.68	2,900	3,000	2,820	501,460	1,464,263,200
21/05/2021	2,920	0.02 ▲	0.68	2,900	3,000	2,820	501,460	1,464,263,200
20/05/2021	2,900	-0.07 ▼	-2.41	2,970	2,970	2,880	508,040	1,473,316,000
19/05/2021	2,970	-0.11 ▼	-3.70	3,080	3,050	2,950	687,400	2,041,578,000
18/05/2021	3,080	0.10 ▲	3.25	2,980	3,120	2,980	913,700	2,814,196,000
17/05/2021	2,980	0.12 ▲	4.03	2,860	3,030	2,900	687,780	2,049,584,400
16/05/2021	2,860	-0.10 ▼	-3.50	2,960	3,000	2,760	1,841,140	5,265,660,400
14/05/2021	2,860	-0.10 ▼	-3.50	2,960	3,000	2,760	1,841,140	5,265,660,400
13/05/2021	2,960	-0.09 ▼	-3.04	3,050	3,040	2,940	601,420	1,780,203,200
12/05/2021	3,050	0.07 ▲	2.30	2,980	3,070	2,940	340,620	1,038,891,000
11/05/2021	2,980	0.12 ▲	4.03	2,860	3,060	2,820	818,260	2,438,414,800
10/05/2021	2,860	-0.11 ▼	-3.85	2,970	3,000	2,780	631,220	1,805,289,200
07/05/2021	2,970	-0.18 ▼	-6.06	3,150	3,140	2,950	677,930	2,013,452,100
06/05/2021	3,150	0.05 ▲	1.59	3,100	3,180	3,020	599,200	1,887,480,000
05/05/2021	3,100	0.09 ▲	2.90	3,010	3,220	2,910	692,010	2,145,231,000
04/05/2021	3,010	-0.21 ▼	-6.98	3,220	3,190	3,000	839,460	2,526,774,600
02/05/2021	2,490	0.07 ▲	2.81	2,420	2,430	2,330	1,046,070	2,604,714,300
30/04/2021	3,220	0.03 ▲	0.93	3,190	3,390	2,990	933,710	3,006,546,200
29/04/2021	3,220	0.03 ▲	0.93	3,190	3,390	2,990	933,710	3,006,546,200
28/04/2021	3,190	-0.24 ▼	-7.52	3,430	3,580	3,190	1,069,430	3,411,481,700
27/04/2021	3,430	0.22 ▲	6.41	3,210	3,430	3,300	1,246,420	4,275,220,600
26/04/2021	3,210	0.21 ▲	6.54	3,000	3,210	2,790	2,495,370	8,010,137,700
23/04/2021	3,000	-0.22 ▼	-7.33	3,220	3,000	3,000	735,080	2,205,240,000
22/04/2021	3,220	-0.24 ▼	-7.45	3,460	3,220	3,220	150,340	484,094,800
21/04/2021	3,460	-0.26 ▼	-7.51	3,720	3,460	3,460	262,280	907,488,800
20/04/2021	3,460	-0.26 ▼	-7.51	3,720	3,460	3,460	262,280	907,488,800
19/04/2021	3,720	-0.27 ▼	-7.26	3,990	3,720	3,720	356,410	1,325,845,200
16/04/2021	3,990	-0.29 ▼	-7.27	4,280	4,270	3,990	2,636,060	10,517,879,400
15/04/2021	4,280	0.28 ▲	6.54	4,000	4,280	4,100	2,041,130	8,736,036,400
14/04/2021	4,000	0.26 ▲	6.50	3,740	4,000	3,480	2,605,530	10,422,120,000
13/04/2021	3,740	0.04 ▲	1.07	3,700	3,950	3,500	3,885,300	14,531,022,000
12/04/2021	3,700	0.24 ▲	6.49	3,460	3,700	3,500	1,241,120	4,592,144,000
09/04/2021	3,460	0.22 ▲	6.36	3,240	3,460	3,240	844,710	2,922,696,600
08/04/2021	3,240	0.21 ▲	6.48	3,030	3,240	2,890	2,222,600	7,201,224,000
07/04/2021	3,030	0.19 ▲	6.27	2,840	3,030	2,840	3,064,640	9,285,859,200
06/04/2021	2,840	0.18 ▲	6.34	2,660	2,840	2,840	326,100	926,124,000
05/04/2021	2,660	0.17 ▲	6.39	2,490	2,660	2,660	349,640	930,042,400
02/04/2021	2,490	0.16 ▲	6.43	2,330	2,490	2,320	1,046,070	2,604,714,300
01/04/2021	2,330	-0.09 ▼	-3.86	2,420	2,430	2,330	1,438,140	3,350,866,200
31/03/2021	2,420	0.12 ▲	4.96	2,300	2,460	2,300	2,372,770	5,742,103,400
30/03/2021	2,300	0.15 ▲	6.52	2,150	2,300	2,220	1,903,100	4,377,130,000
29/03/2021	2,150	0.14 ▲	6.51	2,010	2,150	2,010	1,467,140	3,154,351,000
26/03/2021	2,010	-0.01 ▼	-0.50	2,020	2,020	1,920	866,410	1,741,484,100
25/03/2021	2,020	-0.02 ▼	-0.99	2,040	2,050	1,990	855,000	1,727,100,000
24/03/2021	2,040	-0.06 ▼	-2.94	2,100	2,110	2,010	722,270	1,473,430,800
23/03/2021	2,100	0.09 ▲	4.29	2,010	2,150	2,000	1,283,770	2,695,917,000
22/03/2021	2,010	0.03 ▲	1.49	1,980	2,030	1,960	981,800	1,973,418,000
19/03/2021	1,980	-0.01 ▼	-0.51	1,990	2,000	1,930	666,300	1,319,274,000
18/03/2021	1,990	-0.01 ▼	-0.50	1,990	2,020	1,970	375,570	747,384,300
17/03/2021	1,990	-0.01 ▼	-0.50	2,000	2,040	1,950	827,920	1,647,560,800
16/03/2021	2,000	-0.03 ▼	-1.50	2,030	2,100	1,970	831,180	1,662,360,000
15/03/2021	2,030	0.13 ▲	6.40	1,900	2,030	1,940	1,247,940	2,533,318,200
12/03/2021	1,900	0.07 ▲	3.68	1,830	1,940	1,810	1,204,740	2,289,006,000
11/03/2021	1,830	-0.13 ▼	-7.10	1,960	1,950	1,830	1,054,600	1,929,918,000
10/03/2021	1,960	-0.04 ▼	-2.04	2,000	2,030	1,930	629,440	1,233,702,400
09/03/2021	2,000	0.04 ▲	2.00	1,960	2,080	1,970	925,460	1,850,920,000
08/03/2021	1,960	0.12 ▲	6.12	1,840	1,960	1,830	2,043,030	4,004,338,800
05/03/2021	1,840	-0.03 ▼	-1.63	1,840	1,850	1,810	355,130	653,439,200
04/03/2021	1,840	-0.01 ▼	-0.54	1,850	1,910	1,800	545,790	1,004,253,600
03/03/2021	1,850	0.03 ▲	1.62	1,820	1,870	1,790	847,520	1,567,912,000
02/03/2021	1,820	0.01 ▲	0.55	1,810	1,840	1,800	325,720	592,810,400
01/03/2021	1,810	0.01 ▲	0.55	1,810	1,860	1,810	542,360	981,671,600
26/02/2021	1,810	0.01 ▲	0.55	1,800	1,810	1,770	378,710	685,465,100
25/02/2021	1,800	-0.02 ▼	-1.11	1,820	1,870	1,800	425,430	765,774,000
24/02/2021	1,820	0.01 ▲	0.55	1,810	1,920	1,800	687,870	1,251,923,400
23/02/2021	1,810	-0.02 ▼	-1.10	1,830	1,830	1,790	425,210	769,630,100
22/02/2021	1,830	0.01 ▲	0.55	1,820	1,850	1,780	453,600	830,088,000
19/02/2021	1,820	0.01 ▲	0.55	1,810	1,820	1,700	589,100	1,072,162,000
18/02/2021	1,810	0.07 ▲	3.87	1,740	1,840	1,770	956,360	1,731,011,600
17/02/2021	1,740	0.11 ▲	6.32	1,630	1,740	1,650	497,160	865,058,400
10/02/2021	1,630	0.10 ▲	6.13	1,530	1,630	1,500	749,150	1,221,114,500
09/02/2021	1,630	0.10 ▲	6.13	1,530	1,630	1,500	749,150	1,221,114,500
08/02/2021	1,530	-0.04 ▼	-2.61	1,570	1,600	1,480	541,930	829,152,900
05/02/2021	1,570	0.01 ▲	0.64	1,570	1,580	1,520	486,440	763,710,800
05/01/2021	1,610	0.01 ▲	0.62	1,600	1,620	1,570	193,670	311,808,700
04/01/2021	1,600	0.04 ▲	2.50	1,560	1,630	1,560	662,060	1,059,296,000
01/01/2021	1,560	0.02 ▲	1.28	1,540	1,560	1,530	3,742,800	5,838,768,000
31/12/2020	1,560	0.02 ▲	1.28	1,540	1,560	1,530	3,742,800	5,838,768,000
30/12/2020	1,540	0.01 ▲	0.65	1,530	1,570	1,530	5,385,810	8,294,147,400
29/12/2020	1,530	0.00 ■■	0.00	1,520	1,580	1,500	503,885	770,944,050
28/12/2020	1,520	0.00 ■■	0.00	1,510	1,550	1,490	492,057	747,926,640
27/12/2020	1,510	0.00 ■■	0.00	1,510	1,550	1,470	537,690	811,911,900
25/12/2020	1,510	0.00 ■■	0.00	1,510	1,550	1,470	537,690	811,911,900
24/12/2020	1,510	-0.10 ▼	-6.62	1,600	1,620	1,490	728,279	1,099,701,290
23/12/2020	1,600	0.10 ▲	6.25	1,540	1,640	1,560	1,506,734	2,410,774,400
22/12/2020	1,540	0.10 ▲	6.49	1,490	1,560	1,460	1,091,675	1,681,179,500
21/12/2020	1,490	0.10 ▲	6.71	1,420	1,510	1,420	938,261	1,398,008,890
20/12/2020	1,420	0.00 ■■	0.00	1,420	1,440	1,400	489,414	694,967,880
18/12/2020	1,420	0.00 ■■	0.00	1,420	1,440	1,400	489,414	694,967,880
17/12/2020	1,420	0.00 ■■	0.00	1,420	1,440	1,400	431,358	612,528,360
16/12/2020	1,420	0.00 ■■	0.00	1,400	1,440	1,400	450,506	639,718,520
15/12/2020	1,400	0.00 ■■	0.00	1,360	1,450	1,350	1,066,531	1,493,143,400
14/12/2020	1,360	0.00 ■■	0.00	1,370	1,400	1,350	319,497	434,515,920
13/12/2020	1,370	0.00 ■■	0.00	1,350	1,390	1,350	197,313	270,318,810
11/12/2020	1,370	0.00 ■■	0.00	1,350	1,390	1,350	197,313	270,318,810
10/12/2020	1,350	-0.10 ▼	-7.41	1,430	1,460	1,350	580,461	783,622,350
09/12/2020	1,430	0.10 ▲	6.99	1,340	1,430	1,320	1,341,113	1,917,791,590
08/12/2020	1,340	0.00 ■■	0.00	1,330	1,340	1,330	181,133	242,718,220
07/12/2020	1,330	0.00 ■■	0.00	1,330	1,340	1,320	247,931	329,748,230
04/12/2020	1,330	0.01 ▲	0.75	1,320	1,340	1,320	1,753,440	2,332,075,200
03/12/2020	1,320	0.00 ■■	0.00	1,310	1,330	1,310	215,149	283,996,680
02/12/2020	1,310	0.00 ■■	0.00	1,300	1,340	1,300	307,450	402,759,500
01/12/2020	1,300	0.00 ■■	0.00	1,310	1,310	1,290	173,320	225,316,000
30/11/2020	1,320	-0.01 ▼	-0.76	1,330	1,340	1,310	1,143,700	1,509,684,000
27/11/2020	1,320	-0.01 ▼	-0.76	1,330	1,340	1,310	1,143,700	1,509,684,000
26/11/2020	1,330	0.01 ▲	0.75	1,320	1,340	1,310	2,364,930	3,145,356,900
25/11/2020	1,320	-0.01 ▼	-0.76	1,330	1,330	1,310	1,596,040	2,106,772,800
24/11/2020	1,330	-0.01 ▼	-0.75	1,330	1,340	1,310	1,722,280	2,290,632,400
23/11/2020	1,330	-0.02 ▼	-1.50	1,350	1,370	1,320	1,686,740	2,243,364,200
20/11/2020	1,350	0.10 ▲	7.41	1,300	1,370	1,300	413,165	557,772,750
19/11/2020	1,300	0.00 ■■	0.00	1,310	1,320	1,290	211,079	274,402,700
18/11/2020	1,310	0.01 ▲	0.76	1,300	1,320	1,300	2,034,300	2,664,933,000
17/11/2020	1,300	0.00 ■■	0.00	1,320	1,320	1,300	120,485	156,630,500
16/11/2020	1,320	0.00 ■■	0.00	1,320	1,330	1,300	163,654	216,023,280
13/11/2020	1,320	0.00 ■■	0.00	1,310	1,340	1,300	212,077	279,941,640
12/11/2020	1,310	0.00 ■■	0.00	1,310	1,310	1,300	145,908	191,139,480
11/11/2020	1,310	0.00 ■■	0.00	1,300	1,320	1,300	117,723	154,217,130
10/11/2020	1,300	0.00 ■■	0.00	1,320	1,330	1,300	343,383	446,397,900
09/11/2020	1,320	0.00 ■■	0.00	1,320	1,330	1,310	159,559	210,617,880
06/11/2020	1,320	0.00 ■■	0.00	1,310	1,330	1,300	117,316	154,857,120
05/11/2020	1,310	0.00 ■■	0.00	1,350	1,350	1,310	163,749	214,511,190
04/11/2020	1,350	0.00 ■■	0.00	1,320	1,350	1,320	152,361	205,687,350
03/11/2020	1,320	0.00 ■■	0.00	1,310	1,330	1,310	104,013	137,297,160
02/11/2020	1,310	0.00 ■■	0.00	1,320	1,330	1,290	349,154	457,391,740
30/10/2020	1,320	0.00 ■■	0.00	1,340	1,350	1,320	203,217	268,246,440
29/10/2020	1,340	0.00 ■■	0.00	1,330	1,340	1,310	176,873	237,009,820
28/10/2020	1,330	0.00 ■■	0.00	1,360	1,370	1,320	383,149	509,588,170
27/10/2020	1,360	0.00 ■■	0.00	1,380	1,400	1,360	253,749	345,098,640
26/10/2020	1,380	0.00 ■■	0.00	1,400	1,420	1,380	218,968	302,175,840
25/10/2020	1,400	0.00 ■■	0.00	1,400	1,420	1,390	240,759	337,062,600
23/10/2020	1,400	0.00 ■■	0.00	1,400	1,420	1,390	240,759	337,062,600
22/10/2020	1,400	0.00 ■■	0.00	1,390	1,410	1,380	167,409	234,372,600
21/10/2020	1,390	0.00 ■■	0.00	1,430	1,430	1,390	219,548	305,171,720
20/10/2020	1,430	0.00 ■■	0.00	1,400	1,450	1,400	289,651	414,200,930
19/10/2020	1,400	0.00 ■■	0.00	1,420	1,420	1,390	223,668	313,135,200
18/10/2020	1,420	0.00 ■■	0.00	1,430	1,440	1,410	165,580	235,123,600
16/10/2020	1,420	0.00 ■■	0.00	1,430	1,440	1,410	165,580	235,123,600
15/10/2020	1,430	-0.01 ▼	-0.70	1,440	1,460	1,430	1,793,860	2,565,219,800
14/10/2020	1,440	0.00 ■■	0.00	1,430	1,480	1,430	380,616	548,087,040
13/10/2020	1,430	0.00 ■■	0.00	1,440	1,460	1,420	270,260	386,471,800
12/10/2020	1,440	0.00 ■■	0.00	1,440	1,470	1,420	366,735	528,098,400
11/10/2020	1,440	-0.10 ▼	-6.94	1,490	1,500	1,440	475,827	685,190,880
09/10/2020	1,440	-0.10 ▼	-6.94	1,490	1,500	1,440	475,827	685,190,880
08/10/2020	1,490	0.00 ■■	0.00	1,460	1,530	1,470	809,600	1,206,304,000
07/10/2020	1,460	0.00 ■■	0.00	1,460	1,490	1,440	625,594	913,367,240
06/10/2020	1,460	0.10 ▲	6.85	1,410	1,490	1,390	763,214	1,114,292,440
05/10/2020	1,410	0.00 ■■	0.00	1,380	1,430	1,370	289,279	407,883,390
03/10/2020	1,380	0.00 ■■	0.00	1,400	1,410	1,340	343,870	474,540,600
02/10/2020	1,380	0.00 ■■	0.00	1,400	1,410	1,340	343,870	474,540,600
01/10/2020	1,400	0.00 ■■	0.00	1,400	1,420	1,390	176,000	246,400,000
30/09/2020	1,400	0.00 ■■	0.00	1,390	1,410	1,380	186,882	261,634,800
29/09/2020	1,390	0.00 ■■	0.00	1,400	1,430	1,390	272,711	379,068,290
28/09/2020	1,400	0.00 ■■	0.00	1,390	1,420	1,390	350,037	490,051,800
27/09/2020	1,390	0.00 ■■	0.00	1,410	1,410	1,380	233,912	325,137,680
25/09/2020	1,390	0.00 ■■	0.00	1,410	1,410	1,380	233,912	325,137,680
24/09/2020	1,410	0.00 ■■	0.00	1,410	1,420	1,400	258,428	364,383,480
23/09/2020	1,410	0.00 ■■	0.00	1,410	1,420	1,400	230,481	324,978,210
22/09/2020	1,410	0.00 ■■	0.00	1,420	1,430	1,410	214,518	302,470,380
21/09/2020	1,420	0.00 ■■	0.00	1,410	1,430	1,410	225,307	319,935,940
18/09/2020	1,410	0.00 ■■	0.00	1,420	1,430	1,410	257,735	363,406,350
17/09/2020	1,420	0.00 ■■	0.00	1,440	1,450	1,410	363,929	516,779,180
16/09/2020	1,440	0.00 ■■	0.00	1,430	1,450	1,420	310,704	447,413,760
15/09/2020	1,430	0.00 ■■	0.00	1,410	1,490	1,410	448,497	641,350,710
14/09/2020	1,410	0.00 ■■	0.00	1,450	1,460	1,400	314,398	443,301,180
11/09/2020	1,450	0.00 ■■	0.00	1,450	1,540	1,440	801,351	1,161,958,950
10/09/2020	1,450	0.10 ▲	6.90	1,360	1,450	1,360	1,220,336	1,769,487,200
09/09/2020	1,360	0.01 ▲	0.74	1,350	1,360	1,340	2,628,810	3,575,181,600
08/09/2020	1,350	0.00 ■■	0.00	1,340	1,370	1,340	276,087	372,717,450
07/09/2020	1,340	0.00 ■■	0.00	1,330	1,370	1,310	558,322	748,151,480
04/09/2020	1,330	0.00 ■■	0.00	1,350	1,350	1,320	172,808	229,834,640
03/09/2020	1,350	0.00 ■■	0.00	1,330	1,360	1,320	281,419	379,915,650
02/09/2020	1,330	0.00 ■■	0.00	1,360	1,350	1,280	722,099	960,391,670
01/09/2020	1,330	0.00 ■■	0.00	1,360	1,350	1,280	722,099	960,391,670
31/08/2020	1,360	0.00 ■■	0.00	1,380	1,390	1,350	392,862	534,292,320
28/08/2020	1,380	0.00 ■■	0.00	1,390	1,400	1,370	162,982	224,915,160
27/08/2020	1,390	0.00 ■■	0.00	1,380	1,390	1,360	394,739	548,687,210
26/08/2020	1,380	0.00 ■■	0.00	1,370	1,400	1,360	234,519	323,636,220
25/08/2020	1,370	0.00 ■■	0.00	1,400	1,410	1,370	394,045	539,841,650
24/08/2020	1,400	0.00 ■■	0.00	1,380	1,420	1,370	420,541	588,757,400
21/08/2020	1,380	0.00 ■■	0.00	1,340	1,390	1,340	345,660	477,010,800
20/08/2020	1,340	0.00 ■■	0.00	1,340	1,350	1,320	237,282	317,957,880
19/08/2020	1,340	0.00 ■■	0.00	1,340	1,350	1,320	186,715	250,198,100
18/08/2020	1,340	0.00 ■■	0.00	1,330	1,350	1,330	104,147	139,556,980
17/08/2020	1,330	0.00 ■■	0.00	1,330	1,350	1,320	167,807	223,183,310
14/08/2020	1,330	0.00 ■■	0.00	1,380	1,390	1,330	363,048	482,853,840
13/08/2020	1,380	0.00 ■■	0.00	1,370	1,390	1,360	292,487	403,632,060
12/08/2020	1,370	0.00 ■■	0.00	1,380	1,390	1,360	153,956	210,919,720
11/08/2020	1,380	0.00 ■■	0.00	1,400	1,410	1,350	258,218	356,340,840
10/08/2020	1,400	0.10 ▲	7.14	1,310	1,400	1,320	635,678	889,949,200
07/08/2020	1,310	0.00 ■■	0.00	1,300	1,330	1,300	178,437	233,752,470
06/08/2020	1,300	0.00 ■■	0.00	1,330	1,330	1,290	265,143	344,685,900
05/08/2020	1,330	0.00 ■■	0.00	1,340	1,350	1,290	384,465	511,338,450
04/08/2020	1,340	0.00 ■■	0.00	1,320	1,380	1,340	276,237	370,157,580
03/08/2020	1,320	0.10 ▲	7.58	1,240	1,320	1,210	450,265	594,349,800
31/07/2020	1,240	-0.10 ▼	-8.06	1,330	1,290	1,240	1,047,734	1,299,190,160
30/07/2020	1,330	0.00 ■■	0.00	1,320	1,350	1,310	176,820	235,170,600
29/07/2020	1,320	-0.10 ▼	-7.58	1,400	1,380	1,310	486,529	642,218,280
28/07/2020	1,400	0.10 ▲	7.14	1,330	1,410	1,310	362,426	507,396,400
27/07/2020	1,330	-0.10 ▼	-7.52	1,420	1,390	1,330	1,040,957	1,384,472,810
26/07/2020	1,420	-0.10 ▼	-7.04	1,490	1,490	1,390	894,189	1,269,748,380
24/07/2020	1,420	-0.10 ▼	-7.04	1,490	1,490	1,390	894,189	1,269,748,380
23/07/2020	1,490	0.00 ■■	0.00	1,500	1,510	1,480	295,927	440,931,230
22/07/2020	1,500	0.00 ■■	0.00	1,530	1,540	1,500	222,524	333,786,000
21/07/2020	1,530	0.00 ■■	0.00	1,530	1,550	1,520	257,132	393,411,960
20/07/2020	1,530	0.00 ■■	0.00	1,560	1,570	1,530	254,106	388,782,180
19/07/2020	1,560	0.00 ■■	0.00	1,570	1,570	1,540	181,394	282,974,640
17/07/2020	1,560	0.00 ■■	0.00	1,570	1,570	1,540	181,394	282,974,640
16/07/2020	1,570	0.00 ■■	0.00	1,570	1,580	1,530	389,268	611,150,760
15/07/2020	1,570	0.00 ■■	0.00	1,590	1,610	1,570	340,417	534,454,690
14/07/2020	1,590	0.00 ■■	0.00	1,570	1,600	1,560	201,285	320,043,150
13/07/2020	1,570	0.00 ■■	0.00	1,600	1,620	1,570	298,597	468,797,290
12/07/2020	1,600	0.00 ■■	0.00	1,640	1,640	1,600	344,205	550,728,000
10/07/2020	1,600	0.00 ■■	0.00	1,640	1,640	1,600	344,205	550,728,000
09/07/2020	1,640	0.10 ▲	6.10	1,580	1,650	1,600	415,395	681,247,800
08/07/2020	1,580	0.00 ■■	0.00	1,570	1,600	1,550	414,500	654,910,000
07/07/2020	1,570	-0.10 ▼	-6.37	1,620	1,640	1,570	402,830	632,443,100
06/07/2020	1,620	0.00 ■■	0.00	1,620	1,660	1,580	198,540	321,634,800
05/07/2020	1,620	0.00 ■■	0.00	1,620	1,620	1,590	162,726	263,616,120
03/07/2020	1,620	0.00 ■■	0.00	1,620	1,620	1,590	162,726	263,616,120
02/07/2020	1,620	0.00 ■■	0.00	1,640	1,650	1,590	230,931	374,108,220
01/07/2020	1,640	0.10 ▲	6.10	1,540	1,640	1,520	594,257	974,581,480
30/06/2020	1,540	0.00 ■■	0.00	1,580	1,640	1,480	762,362	1,174,037,480
29/06/2020	1,580	-0.10 ▼	-6.33	1,690	1,690	1,580	854,483	1,350,083,140
28/06/2020	1,690	-0.11 ▼	-6.51	1,800	1,810	1,690	5,938,700	10,036,403,000
26/06/2020	1,690	-0.11 ▼	-6.51	1,800	1,810	1,690	5,938,700	10,036,403,000
25/06/2020	1,800	0.10 ▲	5.56	1,720	1,800	1,670	845,727	1,522,308,600
24/06/2020	1,720	0.00 ■■	0.00	1,740	1,790	1,710	565,310	972,333,200
23/06/2020	1,740	-0.10 ▼	-5.75	1,810	1,830	1,690	1,257,304	2,187,708,960
22/06/2020	1,810	-0.10 ▼	-5.52	1,910	1,920	1,810	854,830	1,547,242,300
19/06/2020	1,910	0.00 ■■	0.00	1,890	1,980	1,870	762,123	1,455,654,930
18/06/2020	1,890	0.10 ▲	5.29	1,780	1,900	1,710	1,272,468	2,404,964,520
17/06/2020	1,780	-0.09 ▼	-5.06	1,870	1,860	1,740	11,467,980	20,413,004,400
16/06/2020	1,870	0.00 ■■	0.00	1,900	2,010	1,830	1,604,851	3,001,071,370
15/06/2020	1,900	0.10 ▲	5.26	1,780	1,900	1,840	2,710,597	5,150,134,300
14/06/2020	1,780	0.10 ▲	5.62	1,730	1,780	1,610	1,268,724	2,258,328,720
12/06/2020	1,780	0.10 ▲	5.62	1,730	1,780	1,610	1,268,724	2,258,328,720
11/06/2020	1,730	0.00 ■■	0.00	1,730	1,850	1,730	2,426,822	4,198,402,060
10/06/2020	1,730	0.10 ▲	5.78	1,620	1,730	1,580	1,240,847	2,146,665,310
09/06/2020	1,600	0.00 ■■	0.00	1,650	1,680	1,580	1,192,056	1,907,289,600
08/06/2020	1,650	0.10 ▲	6.06	1,550	1,650	1,570	1,351,458	2,229,905,700
06/06/2020	1,550	0.00 ■■	0.00	1,530	1,580	1,510	666,725	1,033,423,750
05/06/2020	1,550	0.00 ■■	0.00	1,530	1,580	1,510	666,725	1,033,423,750
04/06/2020	1,530	0.00 ■■	0.00	1,500	1,530	1,450	698,955	1,069,401,150
03/06/2020	1,500	0.00 ■■	0.00	1,490	1,520	1,460	436,248	654,372,000
02/06/2020	1,490	-0.10 ▼	-6.71	1,580	1,610	1,470	571,960	852,220,400
01/06/2020	1,580	0.10 ▲	6.33	1,490	1,590	1,540	1,674,349	2,645,471,420
31/05/2020	1,490	0.10 ▲	6.71	1,430	1,530	1,420	941,128	1,402,280,720
29/05/2020	1,490	0.10 ▲	6.71	1,430	1,530	1,420	941,128	1,402,280,720
28/05/2020	1,430	0.00 ■■	0.00	1,430	1,450	1,420	315,000	450,450,000
27/05/2020	1,430	0.00 ■■	0.00	1,430	1,480	1,430	332,218	475,071,740
26/05/2020	1,430	0.00 ■■	0.00	1,460	1,460	1,430	619,778	886,282,540
25/05/2020	1,460	0.00 ■■	0.00	1,470	1,480	1,440	654,723	955,895,580
24/05/2020	1,470	0.00 ■■	0.00	1,470	1,500	1,460	396,088	582,249,360
22/05/2020	1,470	0.00 ■■	0.00	1,470	1,500	1,460	396,088	582,249,360
21/05/2020	1,470	0.00 ■■	0.00	1,510	1,500	1,430	866,404	1,273,613,880
20/05/2020	1,510	0.00 ■■	0.00	1,490	1,510	1,490	237,877	359,194,270
19/05/2020	1,490	0.00 ■■	0.00	1,500	1,540	1,490	355,021	528,981,290
18/05/2020	1,500	0.00 ■■	0.00	1,510	1,520	1,480	349,656	524,484,000
17/05/2020	1,510	-0.10 ▼	-6.62	1,560	1,570	1,510	315,679	476,675,290
15/05/2020	1,510	-0.10 ▼	-6.62	1,560	1,570	1,510	315,679	476,675,290
14/05/2020	1,560	0.00 ■■	0.00	1,570	1,600	1,550	453,070	706,789,200
13/05/2020	1,570	0.10 ▲	6.37	1,470	1,570	1,450	1,023,089	1,606,249,730
12/05/2020	1,470	0.00 ■■	0.00	1,470	1,480	1,460	253,206	372,212,820
11/05/2020	1,470	0.00 ■■	0.00	1,470	1,480	1,450	444,846	653,923,620
10/05/2020	1,470	0.00 ■■	0.00	1,450	1,480	1,440	464,062	682,171,140
08/05/2020	1,470	0.00 ■■	0.00	1,450	1,480	1,440	464,062	682,171,140
07/05/2020	1,450	0.00 ■■	0.00	1,460	1,460	1,430	246,460	357,367,000
06/05/2020	1,460	0.00 ■■	0.00	1,490	1,490	1,450	303,629	443,298,340
05/05/2020	1,490	0.10 ▲	6.71	1,420	1,510	1,420	396,724	591,118,760
04/05/2020	1,420	-0.10 ▼	-7.04	1,520	1,460	1,420	1,306,183	1,854,779,860
01/05/2020	1,520	0.00 ■■	0.00	1,530	1,550	1,520	288,380	438,337,600
30/04/2020	1,520	0.00 ■■	0.00	1,530	1,550	1,520	288,380	438,337,600
29/04/2020	1,520	0.00 ■■	0.00	1,530	1,550	1,520	288,380	438,337,600
28/04/2020	1,530	0.00 ■■	0.00	1,540	1,550	1,510	186,243	284,951,790
27/04/2020	1,540	0.00 ■■	0.00	1,540	1,570	1,530	385,207	593,218,780
26/04/2020	1,540	0.00 ■■	0.00	1,540	1,550	1,500	346,911	534,242,940
24/04/2020	1,540	0.00 ■■	0.00	1,540	1,550	1,500	346,911	534,242,940
23/04/2020	1,540	0.00 ■■	0.00	1,530	1,570	1,530	312,248	480,861,920
22/04/2020	1,530	0.00 ■■	0.00	1,500	1,540	1,470	464,865	711,243,450
21/04/2020	1,500	-0.10 ▼	-6.67	1,600	1,590	1,490	1,045,919	1,568,878,500
20/04/2020	1,600	0.00 ■■	0.00	1,600	1,660	1,590	708,919	1,134,270,400
19/04/2020	1,600	0.00 ■■	0.00	1,610	1,650	1,590	546,624	874,598,400
17/04/2020	1,600	0.00 ■■	0.00	1,610	1,650	1,590	546,624	874,598,400
16/04/2020	1,610	0.00 ■■	0.00	1,630	1,660	1,600	397,236	639,549,960
15/04/2020	1,630	0.10 ▲	6.13	1,540	1,640	1,540	1,361,972	2,220,014,360
14/04/2020	1,540	0.00 ■■	0.00	1,540	1,570	1,510	339,695	523,130,300
13/04/2020	1,540	0.00 ■■	0.00	1,530	1,580	1,530	294,285	453,198,900
12/04/2020	1,530	0.00 ■■	0.00	1,530	1,580	1,510	376,192	575,573,760
10/04/2020	1,530	0.00 ■■	0.00	1,530	1,580	1,510	376,192	575,573,760
09/04/2020	1,530	0.00 ■■	0.00	1,570	1,630	1,530	769,633	1,177,538,490
08/04/2020	1,570	0.00 ■■	0.00	1,560	1,570	1,480	501,737	787,727,090
07/04/2020	1,560	-0.10 ▼	-6.41	1,610	1,610	1,540	427,833	667,419,480
06/04/2020	1,610	0.10 ▲	6.21	1,540	1,620	1,530	918,448	1,478,701,280
03/04/2020	1,540	0.10 ▲	6.49	1,480	1,580	1,500	531,227	818,089,580
02/04/2020	1,480	0.10 ▲	6.76	1,390	1,480	1,360	391,755	579,797,400
01/04/2020	1,480	0.10 ▲	6.76	1,390	1,480	1,360	391,755	579,797,400
31/03/2020	1,390	-0.10 ▼	-7.19	1,480	1,540	1,380	1,092,497	1,518,570,830
30/03/2020	1,480	-0.10 ▼	-6.76	1,590	1,570	1,480	1,122,391	1,661,138,680
29/03/2020	1,590	-0.10 ▼	-6.29	1,650	1,700	1,590	784,828	1,247,876,520
27/03/2020	1,590	-0.10 ▼	-6.29	1,650	1,700	1,590	784,828	1,247,876,520
26/03/2020	1,650	-0.10 ▼	-6.06	1,750	1,780	1,640	656,761	1,083,655,650
25/03/2020	1,750	-0.10 ▼	-5.71	1,800	1,850	1,750	527,104	922,432,000
24/03/2020	1,800	0.10 ▲	5.56	1,720	1,800	1,660	851,359	1,532,446,200
23/03/2020	1,720	-0.10 ▼	-5.81	1,840	1,810	1,720	710,033	1,221,256,760
22/03/2020	1,840	0.00 ■■	0.00	1,800	1,900	1,730	882,866	1,624,473,440
20/03/2020	1,840	0.00 ■■	0.00	1,800	1,900	1,730	882,866	1,624,473,440
19/03/2020	1,800	-0.10 ▼	-5.56	1,930	2,000	1,800	1,589,684	2,861,431,200
18/03/2020	1,930	0.10 ▲	5.18	1,810	1,930	1,870	1,263,348	2,438,261,640
17/03/2020	1,810	0.10 ▲	5.52	1,700	1,810	1,660	1,197,208	2,166,946,480
16/03/2020	1,700	0.05 ▲	2.94	1,650	1,730	1,650	9,495,860	16,142,962,000
14/03/2020	1,650	0.02 ▲	1.21	1,630	1,720	1,520	6,968,130	11,497,414,500
13/03/2020	1,650	0.02 ▲	1.21	1,630	1,720	1,520	6,968,130	11,497,414,500
12/03/2020	1,630	-0.10 ▼	-6.13	1,730	1,720	1,610	8,449,560	13,772,782,800
11/03/2020	1,730	-0.06 ▼	-3.47	1,790	1,850	1,680	9,752,290	16,871,461,700
10/03/2020	1,790	0.00 ■■	0.00	1,770	1,850	1,690	859,385	1,538,299,150
09/03/2020	1,770	-0.10 ▼	-5.65	1,900	1,810	1,770	855,200	1,513,704,000
07/03/2020	1,900	0.00 ■■	0.00	1,910	1,970	1,860	745,973	1,417,348,700
06/03/2020	1,900	0.00 ■■	0.00	1,910	1,970	1,860	745,973	1,417,348,700
05/03/2020	1,910	-0.10 ▼	-5.24	1,970	2,070	1,910	841,098	1,606,497,180
04/03/2020	1,970	0.10 ▲	5.08	1,850	1,970	1,800	1,039,807	2,048,419,790
03/03/2020	1,850	0.10 ▲	5.41	1,790	1,910	1,810	853,738	1,579,415,300
02/03/2020	1,790	0.00 ■■	0.00	1,760	1,830	1,760	365,019	653,384,010
28/02/2020	1,760	-0.10 ▼	-5.68	1,820	1,780	1,710	570,924	1,004,826,240
27/02/2020	1,820	0.00 ■■	0.00	1,790	1,840	1,760	374,767	682,075,940
26/02/2020	1,790	0.00 ■■	0.00	1,820	1,840	1,770	338,285	605,530,150
25/02/2020	1,820	0.00 ■■	0.00	1,780	1,880	1,670	903,854	1,645,014,280
24/02/2020	1,780	-0.10 ▼	-5.62	1,910	1,870	1,780	1,081,887	1,925,758,860
21/02/2020	1,910	-0.10 ▼	-5.24	2,010	2,030	1,910	738,430	1,410,401,300
20/02/2020	2,010	0.00 ■■	0.00	2,040	2,090	1,960	667,116	1,340,903,160
19/02/2020	2,040	0.10 ▲	4.90	1,940	2,040	1,900	593,715	1,211,178,600
18/02/2020	1,940	0.00 ■■	0.00	1,950	2,060	1,940	799,140	1,550,331,600
17/02/2020	1,950	0.10 ▲	5.13	1,830	1,950	1,850	878,490	1,713,055,500
15/02/2020	1,830	0.00 ■■	0.00	1,790	1,870	1,790	525,040	960,823,200
14/02/2020	1,830	0.00 ■■	0.00	1,790	1,870	1,790	525,040	960,823,200
13/02/2020	1,790	0.00 ■■	0.00	1,800	1,820	1,770	440,319	788,171,010
12/02/2020	1,800	0.00 ■■	0.00	1,760	1,850	1,750	541,765	975,177,000
11/02/2020	1,760	-0.10 ▼	-5.68	1,820	1,830	1,750	329,142	579,289,920
10/02/2020	1,820	0.10 ▲	5.49	1,720	1,840	1,620	501,812	913,297,840
09/02/2020	1,720	-0.10 ▼	-5.81	1,800	1,800	1,720	693,142	1,192,204,240
07/02/2020	1,720	-0.10 ▼	-5.81	1,800	1,800	1,720	693,142	1,192,204,240
06/02/2020	1,800	0.00 ■■	0.00	1,790	1,870	1,780	500,408	900,734,400
05/02/2020	1,790	0.10 ▲	5.59	1,710	1,820	1,750	1,019,839	1,825,511,810
04/02/2020	1,710	0.10 ▲	5.85	1,600	1,710	1,580	857,733	1,466,723,430
03/02/2020	1,600	-0.10 ▼	-6.25	1,720	1,660	1,600	813,433	1,301,492,800
02/02/2020	1,720	-0.10 ▼	-5.81	1,840	1,880	1,720	907,996	1,561,753,120
31/01/2020	1,720	-0.10 ▼	-5.81	1,840	1,880	1,720	907,996	1,561,753,120
30/01/2020	1,840	-0.10 ▼	-5.43	1,970	1,930	1,840	684,981	1,260,365,040
29/01/2020	1,970	0.00 ■■	0.00	1,970	2,090	1,940	471,762	929,371,140
28/01/2020	1,970	0.00 ■■	0.00	1,970	2,090	1,940	471,762	929,371,140
27/01/2020	1,970	0.00 ■■	0.00	1,970	2,090	1,940	471,762	929,371,140
26/01/2020	1,970	0.00 ■■	0.00	1,970	2,090	1,940	471,762	929,371,140
24/01/2020	1,970	0.00 ■■	0.00	1,970	2,090	1,940	471,762	929,371,140
23/01/2020	1,970	0.00 ■■	0.00	1,970	2,090	1,940	471,762	929,371,140
22/01/2020	1,970	0.00 ■■	0.00	1,970	2,090	1,940	471,762	929,371,140
21/01/2020	1,970	0.12 ▲	6.09	1,850	1,970	1,850	2,411,940	4,751,521,800
20/01/2020	1,850	0.06 ▲	3.24	1,790	1,850	1,730	3,344,920	6,188,102,000
17/01/2020	1,790	-0.06 ▼	-3.35	1,850	1,870	1,750	5,878,850	10,523,141,500
16/01/2020	1,850	-0.13 ▼	-7.03	1,980	2,030	1,850	9,266,450	17,142,932,500
15/01/2020	1,980	0.02 ▲	1.01	1,960	2,030	1,840	11,071,300	21,921,174,000
14/01/2020	2,010	-0.09 ▼	-4.48	2,100	2,060	1,960	7,078,700	14,228,187,000
13/01/2020	2,100	-0.20 ▼	-9.52	2,250	2,280	2,100	1,282,176	2,692,569,600
10/01/2020	2,250	-0.10 ▼	-4.44	2,360	2,420	2,250	892,193	2,007,434,250
09/01/2020	2,360	0.00 ■■	0.00	2,380	2,450	2,300	967,750	2,283,890,000
08/01/2020	2,380	0.00 ■■	0.00	2,350	2,480	2,240	1,208,986	2,877,386,680
07/01/2020	2,350	0.20 ▲	8.51	2,200	2,350	2,230	1,211,769	2,847,657,150
06/01/2020	2,200	0.10 ▲	4.55	2,070	2,200	2,000	1,164,391	2,561,660,200
03/01/2020	2,070	0.00 ■■	0.00	2,040	2,160	2,010	925,859	1,916,528,130
02/01/2020	2,040	0.10 ▲	4.90	1,910	2,040	1,910	625,517	1,276,054,680
31/12/2019	1,910	-0.10 ▼	-5.24	2,000	2,040	1,890	915,625	1,748,843,750
30/12/2019	2,000	-0.10 ▼	-5.00	2,070	2,160	1,980	1,112,947	2,225,894,000
28/12/2019	2,070	0.10 ▲	4.83	1,970	2,100	1,940	1,257,221	2,602,447,470
27/12/2019	2,070	0.10 ▲	4.83	1,970	2,100	1,940	1,257,221	2,602,447,470
26/12/2019	1,970	0.10 ▲	5.08	1,850	1,970	1,830	927,590	1,827,352,300
25/12/2019	1,850	-0.10 ▼	-5.41	1,920	2,050	1,820	2,031,471	3,758,221,350
24/12/2019	1,920	0.10 ▲	5.21	1,800	1,920	1,760	1,559,657	2,994,541,440
23/12/2019	1,800	0.10 ▲	5.56	1,710	1,820	1,760	831,859	1,497,346,200
21/12/2019	1,710	0.11 ▲	6.43	1,600	1,710	1,590	11,167,340	19,096,151,400
20/12/2019	1,710	0.11 ▲	6.43	1,600	1,710	1,590	11,167,340	19,096,151,400
19/12/2019	1,600	-0.10 ▼	-6.25	1,710	1,690	1,600	812,559	1,300,094,400
18/12/2019	1,710	0.00 ■■	0.00	1,710	1,820	1,710	1,173,772	2,007,150,120
17/12/2019	1,710	0.10 ▲	5.85	1,600	1,710	1,650	1,953,118	3,339,831,780
16/12/2019	1,600	0.10 ▲	6.25	1,500	1,600	1,510	1,352,214	2,163,542,400
14/12/2019	1,500	0.00 ■■	0.00	1,480	1,530	1,480	327,188	490,782,000
13/12/2019	1,500	0.00 ■■	0.00	1,480	1,530	1,480	327,188	490,782,000
12/12/2019	1,480	0.00 ■■	0.00	1,520	1,520	1,480	333,680	493,846,400
11/12/2019	1,520	0.00 ■■	0.00	1,520	1,540	1,500	283,475	430,882,000
10/12/2019	1,520	0.00 ■■	0.00	1,510	1,550	1,500	338,170	514,018,400
09/12/2019	1,510	0.00 ■■	0.00	1,480	1,540	1,470	234,220	353,672,200
07/12/2019	1,480	0.00 ■■	0.00	1,500	1,510	1,480	168,612	249,545,760
06/12/2019	1,480	0.00 ■■	0.00	1,500	1,510	1,480	168,612	249,545,760
05/12/2019	1,500	0.00 ■■	0.00	1,470	1,520	1,470	220,667	331,000,500
04/12/2019	1,470	0.00 ■■	0.00	1,450	1,490	1,440	252,828	371,657,160
03/12/2019	1,450	0.00 ■■	0.00	1,450	1,500	1,420	327,501	474,876,450
02/12/2019	1,450	-0.10 ▼	-6.90	1,510	1,520	1,450	513,311	744,300,950
29/11/2019	1,510	0.00 ■■	0.00	1,530	1,550	1,500	270,585	408,583,350
28/11/2019	1,530	0.00 ■■	0.00	1,540	1,560	1,520	209,147	319,994,910
27/11/2019	1,540	0.00 ■■	0.00	1,560	1,570	1,540	180,881	278,556,740
26/11/2019	1,560	0.00 ■■	0.00	1,530	1,560	1,520	160,058	249,690,480
25/11/2019	1,530	0.00 ■■	0.00	1,520	1,540	1,510	170,831	261,371,430
23/11/2019	1,520	0.00 ■■	0.00	1,550	1,580	1,520	294,694	447,934,880
22/11/2019	1,520	0.00 ■■	0.00	1,550	1,580	1,520	294,694	447,934,880
21/11/2019	1,550	0.00 ■■	0.00	1,550	1,580	1,530	224,286	347,643,300
20/11/2019	1,550	0.00 ■■	0.00	1,590	1,600	1,550	367,635	569,834,250
19/11/2019	1,590	0.00 ■■	0.00	1,580	1,610	1,560	271,497	431,680,230
18/11/2019	1,580	0.00 ■■	0.00	1,570	1,600	1,550	210,569	332,699,020
15/11/2019	1,570	-0.10 ▼	-6.37	1,640	1,660	1,570	495,219	777,493,830
14/11/2019	1,640	0.10 ▲	6.10	1,560	1,660	1,550	1,198,727	1,965,912,280
13/11/2019	1,560	0.00 ■■	0.00	1,550	1,580	1,550	395,996	617,753,760
12/11/2019	1,550	0.00 ■■	0.00	1,510	1,580	1,490	498,836	773,195,800
11/11/2019	1,510	-0.10 ▼	-6.62	1,560	1,580	1,490	381,556	576,149,560
08/11/2019	1,560	0.00 ■■	0.00	1,550	1,630	1,540	258,378	403,069,680
07/11/2019	1,550	0.00 ■■	0.00	1,570	1,580	1,520	541,743	839,701,650
06/11/2019	1,570	0.00 ■■	0.00	1,580	1,620	1,560	208,014	326,581,980
05/11/2019	1,580	0.00 ■■	0.00	1,550	1,650	1,540	340,095	537,350,100
04/11/2019	1,550	-0.10 ▼	-6.45	1,610	1,620	1,540	600,959	931,486,450
01/11/2019	1,610	-0.10 ▼	-6.21	1,670	1,750	1,610	612,356	985,893,160
31/10/2019	1,670	0.10 ▲	5.99	1,570	1,670	1,620	1,616,312	2,699,241,040
30/10/2019	1,570	0.10 ▲	6.37	1,470	1,570	1,460	700,679	1,100,066,030
29/10/2019	1,470	0.00 ■■	0.00	1,490	1,490	1,470	96,578	141,969,660
28/10/2019	1,490	0.00 ■■	0.00	1,470	1,490	1,460	146,297	217,982,530
25/10/2019	1,470	0.00 ■■	0.00	1,470	1,490	1,450	82,720	121,598,400
24/10/2019	1,470	0.00 ■■	0.00	1,460	1,480	1,460	51,107	75,127,290
23/10/2019	1,460	0.00 ■■	0.00	1,470	1,470	1,440	139,713	203,980,980
22/10/2019	1,470	0.00 ■■	0.00	1,470	1,470	1,440	160,039	235,257,330
21/10/2019	1,470	0.00 ■■	0.00	1,470	1,470	1,430	127,732	187,766,040
18/10/2019	1,470	0.00 ■■	0.00	1,480	1,480	1,400	104,232	153,221,040
17/10/2019	1,480	0.00 ■■	0.00	1,470	1,480	1,440	116,869	172,966,120
16/10/2019	1,470	0.00 ■■	0.00	1,480	1,500	1,460	134,618	197,888,460
15/10/2019	1,480	0.00 ■■	0.00	1,480	1,500	1,480	94,405	139,719,400
14/10/2019	1,480	0.00 ■■	0.00	1,470	1,510	1,460	323,653	479,006,440
11/10/2019	1,470	0.00 ■■	0.00	1,470	1,480	1,430	177,774	261,327,780
10/10/2019	1,470	0.00 ■■	0.00	1,500	1,500	1,450	321,471	472,562,370
09/10/2019	1,500	0.00 ■■	0.00	1,510	1,500	1,450	190,993	286,489,500
08/10/2019	1,510	0.00 ■■	0.00	1,490	1,510	1,450	170,944	258,125,440
07/10/2019	1,490	0.00 ■■	0.00	1,490	1,490	1,450	71,384	106,362,160
04/10/2019	1,490	0.00 ■■	0.00	1,510	1,520	1,480	50,710	75,557,900
03/10/2019	1,510	0.00 ■■	0.00	1,520	1,520	1,480	150,379	227,072,290
02/10/2019	1,520	0.00 ■■	0.00	1,530	1,530	1,500	132,004	200,646,080
01/10/2019	1,530	0.00 ■■	0.00	1,530	1,530	1,500	51,215	78,358,950
30/09/2019	1,530	0.00 ■■	0.00	1,520	1,560	1,520	37,249	56,990,970
27/09/2019	1,520	0.00 ■■	0.00	1,530	1,530	1,490	52,980	80,529,600
26/09/2019	1,530	0.00 ■■	0.00	1,520	1,540	1,480	64,727	99,032,310
25/09/2019	1,520	0.00 ■■	0.00	1,530	1,540	1,500	173,973	264,438,960
24/09/2019	1,530	0.00 ■■	0.00	1,530	1,540	1,510	42,280	64,688,400
23/09/2019	1,530	0.00 ■■	0.00	1,560	1,560	1,530	75,295	115,201,350
20/09/2019	1,560	0.00 ■■	0.00	1,570	1,570	1,540	70,175	109,473,000
19/09/2019	1,570	0.00 ■■	0.00	1,580	1,580	1,550	34,317	53,877,690
18/09/2019	1,580	0.00 ■■	0.00	1,600	1,600	1,570	36,457	57,602,060
17/09/2019	1,600	0.00 ■■	0.00	1,610	1,630	1,520	556,513	890,420,800
16/09/2019	1,610	0.00 ■■	0.00	1,590	1,620	1,590	124,768	200,876,480
13/09/2019	1,590	0.00 ■■	0.00	1,580	1,610	1,570	167,375	266,126,250
12/09/2019	1,580	0.00 ■■	0.00	1,540	1,580	1,540	66,912	105,720,960
11/09/2019	1,540	0.00 ■■	0.00	1,550	1,570	1,540	116,757	179,805,780
10/09/2019	1,570	0.00 ■■	0.00	1,570	1,580	1,550	61,670	96,821,900
09/09/2019	1,570	0.00 ■■	0.00	1,540	1,580	1,550	169,771	266,540,470
06/09/2019	1,540	0.00 ■■	0.00	1,510	1,540	1,450	308,729	475,442,660
05/09/2019	1,510	-0.10 ▼	-6.62	1,590	1,600	1,500	409,902	618,952,020
04/09/2019	1,590	0.00 ■■	0.00	1,600	1,590	1,540	349,903	556,345,770
03/09/2019	1,600	0.00 ■■	0.00	1,620	1,630	1,590	72,806	116,489,600
30/08/2019	1,620	0.00 ■■	0.00	1,600	1,620	1,600	251,799	407,914,380
29/08/2019	1,600	0.00 ■■	0.00	1,600	1,610	1,580	103,204	165,126,400
28/08/2019	1,600	0.00 ■■	0.00	1,610	1,620	1,590	176,377	282,203,200
27/08/2019	1,610	0.00 ■■	0.00	1,590	1,620	1,590	401,707	646,748,270
26/08/2019	1,590	0.00 ■■	0.00	1,610	1,600	1,550	161,125	256,188,750
23/08/2019	1,610	0.00 ■■	0.00	1,610	1,630	1,580	151,382	243,725,020
22/08/2019	1,610	0.00 ■■	0.00	1,610	1,640	1,600	312,530	503,173,300
21/08/2019	1,610	0.10 ▲	6.21	1,550	1,630	1,550	387,492	623,862,120
20/08/2019	1,550	0.00 ■■	0.00	1,530	1,550	1,530	185,070	286,858,500
19/08/2019	1,530	0.00 ■■	0.00	1,530	1,550	1,510	124,059	189,810,270
16/08/2019	1,530	0.00 ■■	0.00	1,490	1,540	1,490	168,931	258,464,430
15/08/2019	1,490	0.00 ■■	0.00	1,520	1,510	1,490	78,674	117,224,260
14/08/2019	1,520	0.00 ■■	0.00	1,520	1,550	1,520	263,655	400,755,600
13/08/2019	1,520	0.00 ■■	0.00	1,540	1,550	1,510	208,334	316,667,680
12/08/2019	1,540	0.00 ■■	0.00	1,530	1,550	1,510	214,834	330,844,360
09/08/2019	1,530	0.00 ■■	0.00	1,530	1,540	1,510	185,366	283,609,980
08/08/2019	1,530	0.10 ▲	6.54	1,480	1,530	1,490	81,379	124,509,870
07/08/2019	1,480	0.00 ■■	0.00	1,440	1,530	1,480	220,213	325,915,240
06/08/2019	1,440	0.00 ■■	0.00	1,480	1,490	1,430	215,329	310,073,760
05/08/2019	1,480	0.00 ■■	0.00	1,500	1,510	1,460	278,129	411,630,920
02/08/2019	1,500	0.00 ■■	0.00	1,540	1,530	1,500	134,656	201,984,000
01/08/2019	1,540	0.00 ■■	0.00	1,520	1,560	1,500	185,218	285,235,720
31/07/2019	1,520	0.00 ■■	0.00	1,490	1,590	1,520	447,794	680,646,880
30/07/2019	1,490	-0.10 ▼	-6.71	1,540	1,540	1,480	254,779	379,620,710
29/07/2019	1,540	0.00 ■■	0.00	1,560	1,570	1,530	189,661	292,077,940
26/07/2019	1,560	0.00 ■■	0.00	1,560	1,610	1,550	232,131	362,124,360
25/07/2019	1,560	0.10 ▲	6.41	1,460	1,560	1,460	550,492	858,767,520
24/07/2019	1,460	0.00 ■■	0.00	1,450	1,480	1,440	453,624	662,291,040
23/07/2019	1,450	-0.10 ▼	-6.90	1,500	1,500	1,450	474,324	687,769,800
22/07/2019	1,500	0.00 ■■	0.00	1,510	1,530	1,490	185,016	277,524,000
19/07/2019	1,510	0.00 ■■	0.00	1,510	1,530	1,490	464,143	700,855,930
18/07/2019	1,510	0.00 ■■	0.00	1,540	1,540	1,500	264,784	399,823,840
17/07/2019	1,540	0.00 ■■	0.00	1,550	1,560	1,520	216,071	332,749,340
16/07/2019	1,550	-0.10 ▼	-6.45	1,600	1,610	1,550	147,341	228,378,550
15/07/2019	1,600	0.00 ■■	0.00	1,610	1,630	1,560	368,059	588,894,400
12/07/2019	1,610	0.00 ■■	0.00	1,610	1,640	1,600	220,140	354,425,400
11/07/2019	1,610	0.00 ■■	0.00	1,630	1,650	1,590	437,388	704,194,680
10/07/2019	1,630	0.10 ▲	6.13	1,570	1,670	1,590	403,960	658,454,800
09/07/2019	1,570	0.00 ■■	0.00	1,540	1,600	1,550	205,878	323,228,460
08/07/2019	1,540	0.00 ■■	0.00	1,540	1,550	1,500	162,370	250,049,800
05/07/2019	1,540	0.00 ■■	0.00	1,560	1,560	1,530	58,034	89,372,360
04/07/2019	1,560	0.00 ■■	0.00	1,550	1,580	1,530	97,682	152,383,920
03/07/2019	1,550	0.00 ■■	0.00	1,550	1,560	1,530	149,276	231,377,800
02/07/2019	1,550	0.00 ■■	0.00	1,560	1,580	1,530	119,136	184,660,800
01/07/2019	1,560	0.00 ■■	0.00	1,580	1,630	1,560	166,885	260,340,600
28/06/2019	1,580	0.00 ■■	0.00	1,540	1,590	1,530	195,702	309,209,160
27/06/2019	1,540	0.00 ■■	0.00	1,570	1,590	1,540	287,312	442,460,480
26/06/2019	1,570	0.00 ■■	0.00	1,590	1,600	1,540	213,724	335,546,680
25/06/2019	1,590	0.00 ■■	0.00	1,560	1,620	1,560	360,160	572,654,400
24/06/2019	1,560	0.10 ▲	6.41	1,500	1,600	1,490	417,338	651,047,280
21/06/2019	1,500	0.00 ■■	0.00	1,530	1,540	1,490	172,980	259,470,000
20/06/2019	1,530	0.00 ■■	0.00	1,490	1,550	1,490	196,505	300,652,650
19/06/2019	1,490	0.10 ▲	6.71	1,400	1,490	1,400	175,628	261,685,720
18/06/2019	1,400	-0.10 ▼	-7.14	1,470	1,470	1,400	153,021	214,229,400
17/06/2019	1,470	-0.10 ▼	-6.80	1,550	1,560	1,470	165,838	243,781,860
16/06/2019	1,550	0.10 ▲	6.45	1,450	1,550	1,500	416,163	645,052,650
14/06/2019	1,550	0.10 ▲	6.45	1,450	1,550	1,500	416,163	645,052,650
13/06/2019	1,450	0.10 ▲	6.90	1,360	1,450	1,360	258,064	374,192,800
11/06/2019	1,350	0.00 ■■	0.00	1,360	1,380	1,350	84,513	114,092,550
10/06/2019	1,360	0.00 ■■	0.00	1,360	1,370	1,350	95,243	129,530,480
09/06/2019	1,360	0.00 ■■	0.00	1,340	1,370	1,340	60,565	82,368,400
07/06/2019	1,360	0.00 ■■	0.00	1,340	1,370	1,340	60,565	82,368,400
06/06/2019	1,340	0.00 ■■	0.00	1,350	1,360	1,340	57,842	77,508,280
05/06/2019	1,350	0.00 ■■	0.00	1,310	1,370	1,320	95,628	129,097,800
04/06/2019	1,310	0.00 ■■	0.00	1,330	1,350	1,310	103,174	135,157,940
03/06/2019	1,330	0.00 ■■	0.00	1,350	1,360	1,330	48,433	64,415,890
02/06/2019	1,350	0.00 ■■	0.00	1,350	1,380	1,350	112,542	151,931,700
31/05/2019	1,350	0.00 ■■	0.00	1,350	1,380	1,350	112,542	151,931,700
30/05/2019	1,350	0.00 ■■	0.00	1,400	1,400	1,320	271,702	366,797,700
29/05/2019	1,400	0.00 ■■	0.00	1,380	1,400	1,370	91,469	128,056,600
28/05/2019	1,380	0.00 ■■	0.00	1,390	1,420	1,380	108,700	150,006,000
27/05/2019	1,390	0.00 ■■	0.00	1,430	1,450	1,390	74,435	103,464,650
26/05/2019	1,430	0.10 ▲	6.99	1,370	1,430	1,370	103,570	148,105,100
24/05/2019	1,430	0.10 ▲	6.99	1,370	1,430	1,370	103,570	148,105,100
23/05/2019	1,370	0.00 ■■	0.00	1,410	1,430	1,370	188,466	258,198,420
22/05/2019	1,410	0.00 ■■	0.00	1,420	1,460	1,410	129,772	182,978,520
21/05/2019	1,420	0.00 ■■	0.00	1,450	1,470	1,420	167,484	237,827,280
20/05/2019	1,450	0.00 ■■	0.00	1,480	1,500	1,450	108,984	158,026,800
19/05/2019	1,480	0.00 ■■	0.00	1,490	1,500	1,470	66,716	98,739,680
17/05/2019	1,480	0.00 ■■	0.00	1,490	1,500	1,470	66,716	98,739,680
16/05/2019	1,490	0.00 ■■	0.00	1,520	1,520	1,490	82,186	122,457,140
15/05/2019	1,520	0.00 ■■	0.00	1,500	1,540	1,500	146,587	222,812,240
14/05/2019	1,500	0.10 ▲	6.67	1,420	1,510	1,380	158,431	237,646,500
13/05/2019	1,420	-0.10 ▼	-7.04	1,470	1,470	1,420	105,784	150,213,280
12/05/2019	1,470	0.00 ■■	0.00	1,450	1,490	1,440	104,891	154,189,770
10/05/2019	1,470	0.00 ■■	0.00	1,450	1,490	1,440	104,891	154,189,770
09/05/2019	1,450	-0.10 ▼	-6.90	1,530	1,530	1,450	107,799	156,308,550
08/05/2019	1,530	0.10 ▲	6.54	1,460	1,530	1,480	256,626	392,637,780
07/05/2019	1,460	0.10 ▲	6.85	1,370	1,460	1,380	183,080	267,296,800
06/05/2019	1,370	-0.10 ▼	-7.30	1,440	1,420	1,350	198,916	272,514,920
05/05/2019	1,440	-0.10 ▼	-6.94	1,530	1,550	1,430	332,385	478,634,400
03/05/2019	1,440	-0.10 ▼	-6.94	1,530	1,550	1,430	332,385	478,634,400
02/05/2019	1,530	-0.10 ▼	-6.54	1,580	1,580	1,530	100,809	154,237,770
01/05/2019	1,580	0.00 ■■	0.00	1,590	1,610	1,580	71,489	112,952,620
30/04/2019	1,580	0.00 ■■	0.00	1,590	1,610	1,580	71,489	112,952,620
29/04/2019	1,580	0.00 ■■	0.00	1,590	1,610	1,580	71,489	112,952,620
28/04/2019	1,580	0.00 ■■	0.00	1,590	1,610	1,580	71,489	112,952,620
26/04/2019	1,580	0.00 ■■	0.00	1,590	1,610	1,580	71,489	112,952,620
25/04/2019	1,590	-0.10 ▼	-6.29	1,650	1,650	1,590	98,366	156,401,940
24/04/2019	1,650	0.10 ▲	6.06	1,590	1,650	1,600	93,967	155,045,550
23/04/2019	1,590	0.00 ■■	0.00	1,570	1,590	1,560	96,817	153,939,030
22/04/2019	1,570	0.00 ■■	0.00	1,600	1,610	1,560	96,125	150,916,250
21/04/2019	1,600	0.00 ■■	0.00	1,580	1,630	1,590	142,742	228,387,200
19/04/2019	1,600	0.00 ■■	0.00	1,580	1,630	1,590	142,742	228,387,200
18/04/2019	1,580	-0.10 ▼	-6.33	1,650	1,650	1,580	223,492	353,117,360
17/04/2019	1,650	0.00 ■■	0.00	1,620	1,680	1,630	140,108	231,178,200
16/04/2019	1,620	0.00 ■■	0.00	1,660	1,660	1,620	126,774	205,373,880
15/04/2019	1,660	0.00 ■■	0.00	1,700	1,710	1,630	270,969	449,808,540
12/04/2019	1,660	0.00 ■■	0.00	1,700	1,710	1,630	270,969	449,808,540
11/04/2019	1,700	0.00 ■■	0.00	1,710	1,730	1,690	149,310	253,827,000
10/04/2019	1,710	0.00 ■■	0.00	1,740	1,730	1,690	293,347	501,623,370
09/04/2019	1,740	0.00 ■■	0.00	1,770	1,780	1,730	144,108	250,747,920
08/04/2019	1,770	0.10 ▲	5.65	1,720	1,780	1,730	194,540	344,335,800
05/04/2019	1,720	-0.10 ▼	-5.81	1,770	1,800	1,720	263,467	453,163,240
04/04/2019	1,770	0.10 ▲	5.65	1,720	1,810	1,720	252,731	447,333,870
03/04/2019	1,720	0.00 ■■	0.00	1,750	1,780	1,680	305,458	525,387,760
02/04/2019	1,750	-0.10 ▼	-5.71	1,820	1,850	1,730	534,912	936,096,000
01/04/2019	1,820	0.10 ▲	5.49	1,750	1,870	1,770	438,366	797,826,120
31/03/2019	1,910	0.00 ■■	0.00	1,910	1,940	1,880	536,590	1,024,886,900
29/03/2019	1,750	0.10 ▲	5.71	1,690	1,760	1,700	252,848	442,484,000
28/03/2019	1,690	0.00 ■■	0.00	1,660	1,760	1,680	301,659	509,803,710
27/03/2019	1,660	0.10 ▲	6.02	1,560	1,660	1,590	215,001	356,901,660
26/03/2019	1,560	0.00 ■■	0.00	1,520	1,590	1,520	186,170	290,425,200
25/03/2019	1,520	-0.10 ▼	-6.58	1,630	1,620	1,520	413,846	629,045,920
22/03/2019	1,630	-0.10 ▼	-6.13	1,700	1,730	1,630	375,579	612,193,770
21/03/2019	1,700	-0.10 ▼	-5.88	1,760	1,780	1,700	244,586	415,796,200
20/03/2019	1,760	0.00 ■■	0.00	1,790	1,790	1,690	319,950	563,112,000
19/03/2019	1,790	0.00 ■■	0.00	1,800	1,840	1,740	382,082	683,926,780
18/03/2019	1,800	0.10 ▲	5.56	1,730	1,800	1,720	329,333	592,799,400
15/03/2019	1,730	0.00 ■■	0.00	1,700	1,810	1,700	1,042,167	1,802,948,910
14/03/2019	1,700	0.10 ▲	5.88	1,590	1,700	1,630	484,562	823,755,400
13/03/2019	1,590	0.10 ▲	6.29	1,490	1,590	1,500	549,702	874,026,180
12/03/2019	1,490	0.00 ■■	0.00	1,500	1,530	1,470	229,309	341,670,410
11/03/2019	1,500	0.00 ■■	0.00	1,530	1,530	1,490	329,551	494,326,500
08/03/2019	1,530	0.00 ■■	0.00	1,560	1,590	1,480	316,085	483,610,050
07/03/2019	1,560	0.00 ■■	0.00	1,570	1,590	1,500	318,406	496,713,360
06/03/2019	1,570	0.10 ▲	6.37	1,470	1,570	1,490	914,672	1,436,035,040
05/03/2019	1,470	0.10 ▲	6.80	1,380	1,470	1,390	418,321	614,931,870
04/03/2019	1,380	0.10 ▲	7.25	1,290	1,380	1,290	407,332	562,118,160
01/03/2019	1,290	0.00 ■■	0.00	1,290	1,320	1,280	197,783	255,140,070
28/02/2019	1,290	0.10 ▲	7.75	1,240	1,320	1,230	347,818	448,685,220
27/02/2019	1,240	0.00 ■■	0.00	1,240	1,250	1,230	126,452	156,800,480
26/02/2019	1,240	0.00 ■■	0.00	1,250	1,260	1,230	138,880	172,211,200
25/02/2019	1,250	0.00 ■■	0.00	1,250	1,260	1,240	116,523	145,653,750
22/02/2019	1,250	0.00 ■■	0.00	1,260	1,260	1,240	133,988	167,485,000
21/02/2019	1,260	0.00 ■■	0.00	1,250	1,260	1,230	110,293	138,969,180
20/02/2019	1,250	0.00 ■■	0.00	1,250	1,280	1,250	80,088	100,110,000
19/02/2019	1,250	0.00 ■■	0.00	1,270	1,280	1,250	260,845	326,056,250
18/02/2019	1,270	0.00 ■■	0.00	1,270	1,300	1,260	172,782	219,433,140
15/02/2019	1,270	0.00 ■■	0.00	1,280	1,290	1,270	82,137	104,313,990
14/02/2019	1,280	0.00 ■■	0.00	1,300	1,310	1,270	160,233	205,098,240
13/02/2019	1,300	0.00 ■■	0.00	1,300	1,320	1,290	129,586	168,461,800
12/02/2019	1,300	0.00 ■■	0.00	1,280	1,320	1,240	379,425	493,252,500
11/02/2019	1,280	0.00 ■■	0.00	1,310	1,330	1,280	104,431	133,671,680
01/02/2019	1,310	0.00 ■■	0.00	1,320	1,340	1,300	95,812	125,513,720
31/01/2019	1,320	0.00 ■■	0.00	1,290	1,320	1,250	187,195	247,097,400
30/01/2019	1,290	0.00 ■■	0.00	1,250	1,300	1,230	120,307	155,196,030
29/01/2019	1,250	-0.10 ▼	-8.00	1,300	1,310	1,250	162,859	203,573,750
28/01/2019	1,300	-0.10 ▼	-7.69	1,380	1,390	1,290	1,681,145	2,185,488,500
25/01/2019	1,380	0.00 ■■	0.00	1,410	1,420	1,380	115,236	159,025,680
24/01/2019	1,410	0.00 ■■	0.00	1,410	1,420	1,390	56,374,000	79,487,340,000
23/01/2019	1,410	0.00 ■■	0.00	1,370	1,420	1,360	83,492,000	117,723,720,000
22/01/2019	1,370	0.00 ■■	0.00	1,400	1,410	1,370	135,672,000	185,870,640,000
21/01/2019	1,400	-0.04 ▼	-2.86	1,440	1,450	1,400	970,490	1,358,686,000
19/01/2019	1,340	-0.11 ▼	-8.21	1,450	1,480	1,420	24,000	32,160,000
18/01/2019	1,440	-0.01 ▼	-0.69	1,450	1,480	1,420	739,330	1,064,635,200
17/01/2019	1,450	0.02 ▲	1.38	1,450	1,500	1,450	2,107,060	3,055,237,000
16/01/2019	1,450	0.07 ▲	4.83	1,380	1,450	1,380	3,239,220	4,696,869,000
15/01/2019	1,380	-0.04 ▼	-2.90	1,420	1,440	1,380	1,237,640	1,707,943,200
14/01/2019	1,420	0.01 ▲	0.70	1,410	1,420	1,380	1,391,290	1,975,631,800
11/01/2019	1,410	-0.04 ▼	-2.84	1,450	1,470	1,410	1,331,980	1,878,091,800
10/01/2019	1,450	0.05 ▲	3.45	1,400	1,470	1,420	1,644,860	2,385,047,000
09/01/2019	1,400	-0.07 ▼	-5.00	1,470	1,540	1,370	9,184,540	12,858,356,000
08/01/2019	1,470	0.06 ▲	4.08	1,410	1,480	1,430	1,102,640	1,620,880,800
07/01/2019	1,410	0.02 ▲	1.42	1,390	1,440	1,400	924,680	1,303,798,800
04/01/2019	1,390	-0.09 ▼	-6.47	1,480	1,440	1,390	1,925,210	2,676,041,900
03/01/2019	1,480	-0.04 ▼	-2.70	1,480	1,520	1,440	1,332,850	1,972,618,000
02/01/2019	1,480	-0.04 ▼	-2.70	1,520	1,580	1,460	651,750	964,590,000
28/12/2018	1,520	-0.10 ▼	-6.58	1,620	1,650	1,510	5,409,600	8,222,592,000
27/12/2018	1,620	0.01 ▲	0.62	1,610	1,680	1,610	1,264,740	2,048,878,800
26/12/2018	1,610	-0.08 ▼	-4.97	1,690	1,680	1,610	1,970,370	3,172,295,700
25/12/2018	1,690	-0.05 ▼	-2.96	1,740	1,710	1,630	1,615,390	2,730,009,100
24/12/2018	1,740	0.01 ▲	0.57	1,740	1,830	1,730	2,167,400	3,771,276,000
21/12/2018	1,740	0.11 ▲	6.32	1,630	1,740	1,630	4,250,560	7,395,974,400
20/12/2018	1,630	-0.11 ▼	-6.75	1,630	1,630	1,520	4,746,230	7,736,354,900
19/12/2018	1,630	-0.05 ▼	-3.07	1,680	1,690	1,620	579,220	944,128,600
18/12/2018	1,680	-0.08 ▼	-4.76	1,760	1,760	1,670	1,207,420	2,028,465,600
17/12/2018	1,760	-0.03 ▼	-1.70	1,790	1,810	1,750	528,070	929,403,200
16/12/2018	1,790	-0.01 ▼	-0.56	1,790	1,820	1,780	608,630	1,089,447,700
14/12/2018	1,790	-0.01 ▼	-0.56	1,790	1,820	1,780	608,630	1,089,447,700
13/12/2018	1,790	-0.03 ▼	-1.68	1,820	1,830	1,780	911,470	1,631,531,300
12/12/2018	1,820	-0.03 ▼	-1.65	1,850	1,840	1,790	500,260	910,473,200
11/12/2018	1,850	-0.01 ▼	-0.54	1,860	1,850	1,800	357,310	661,023,500
10/12/2018	1,860	0.01 ▲	0.54	1,850	1,860	1,770	1,091,070	2,029,390,200
08/12/2018	1,850	0.01 ▲	0.54	1,840	1,850	1,800	681,410	1,260,608,500
07/12/2018	1,850	0.01 ▲	0.54	1,840	1,850	1,800	681,410	1,260,608,500
06/12/2018	1,840	-0.01 ▼	-0.54	1,850	1,880	1,780	1,010,950	1,860,148,000
05/12/2018	1,850	0.05 ▲	2.70	1,800	1,860	1,750	1,167,460	2,159,801,000
04/12/2018	1,800	-0.10 ▼	-5.56	1,900	1,910	1,770	2,397,430	4,315,374,000
03/12/2018	1,900	-0.01 ▼	-0.53	1,910	1,950	1,890	1,331,800	2,530,420,000
30/11/2018	1,910	-0.01 ▼	-0.52	1,910	1,940	1,880	536,590	1,024,886,900
29/11/2018	1,910	-0.01 ▼	-0.52	1,910	1,980	1,900	1,280,370	2,445,506,700
28/11/2018	1,910	-0.03 ▼	-1.57	1,940	1,970	1,910	293,600	560,776,000
27/11/2018	1,940	0.01 ▲	0.52	1,930	1,980	1,920	392,850	762,129,000
26/11/2018	1,930	-0.09 ▼	-4.66	2,020	2,010	1,930	1,919,090	3,703,843,700
24/11/2018	2,020	0.01 ▲	0.50	1,990	2,030	1,980	405,000	818,100,000
23/11/2018	2,020	0.01 ▲	0.50	1,990	2,030	1,980	405,000	818,100,000
22/11/2018	1,990	0.01 ▲	0.50	1,980	2,040	1,980	1,041,950	2,073,480,500
21/11/2018	1,980	0.02 ▲	1.01	1,960	2,000	1,940	463,890	918,502,200
20/11/2018	1,960	-0.04 ▼	-2.04	2,000	2,010	1,950	1,187,270	2,327,049,200
19/11/2018	2,000	-0.03 ▼	-1.50	2,030	2,050	2,000	1,083,710	2,167,420,000
16/11/2018	2,030	0.02 ▲	0.99	2,010	2,050	2,000	694,640	1,410,119,200
15/11/2018	2,010	-0.01 ▼	-0.50	2,010	2,050	1,990	714,530	1,436,205,300
14/11/2018	2,010	-0.04 ▼	-1.99	2,050	2,070	2,010	517,730	1,040,637,300
13/11/2018	2,050	0.05 ▲	2.44	2,000	2,080	1,980	1,184,480	2,428,184,000
12/11/2018	2,000	-0.03 ▼	-1.50	2,030	2,040	1,980	1,094,980	2,189,960,000
11/11/2018	2,030	-0.02 ▼	-0.99	2,050	2,070	2,010	896,490	1,819,874,700
09/11/2018	2,030	-0.02 ▼	-0.99	2,050	2,070	2,010	896,490	1,819,874,700
08/11/2018	2,050	-0.01 ▼	-0.49	2,050	2,090	2,030	1,277,130	2,618,116,500
07/11/2018	2,050	-0.02 ▼	-0.98	2,070	2,100	2,000	1,832,490	3,756,604,500
06/11/2018	2,070	-0.02 ▼	-0.97	2,090	2,110	2,060	1,081,340	2,238,373,800
05/11/2018	2,090	0.01 ▲	0.48	2,090	2,120	2,090	579,080	1,210,277,200
02/11/2018	2,090	-0.01 ▼	-0.48	2,100	2,130	2,080	816,320	1,706,108,800
01/11/2018	2,100	-0.10 ▼	-4.76	2,200	2,190	2,100	892,460	1,874,166,000
31/10/2018	2,200	0.08 ▲	3.64	2,120	2,200	2,090	904,830	1,990,626,000
30/10/2018	2,120	-0.01 ▼	-0.47	2,120	2,140	2,080	519,170	1,100,640,400
29/10/2018	2,120	-0.03 ▼	-1.42	2,150	2,150	2,110	443,130	939,435,600
27/10/2018	2,150	0.01 ▲	0.47	2,140	2,170	2,110	283,300	609,095,000
26/10/2018	2,150	0.01 ▲	0.47	2,140	2,170	2,110	283,300	609,095,000
25/10/2018	2,140	-0.03 ▼	-1.40	2,170	2,150	2,070	799,100	1,710,074,000
24/10/2018	2,170	-0.01 ▼	-0.46	2,180	2,220	2,150	692,240	1,502,160,800
23/10/2018	2,180	-0.05 ▼	-2.29	2,230	2,250	2,120	1,319,240	2,875,943,200
22/10/2018	2,230	0.01 ▲	0.45	2,220	2,290	2,220	363,480	810,560,400
20/10/2018	2,220	-0.05 ▼	-2.25	2,270	2,280	2,220	817,350	1,814,517,000
19/10/2018	2,220	-0.05 ▼	-2.25	2,270	2,280	2,220	817,350	1,814,517,000
18/10/2018	2,270	-0.08 ▼	-3.52	2,350	2,350	2,270	2,977,540	6,759,015,800
17/10/2018	2,350	0.04 ▲	1.70	2,310	2,350	2,310	387,170	909,849,500
16/10/2018	2,310	-0.04 ▼	-1.73	2,350	2,360	2,300	1,653,820	3,820,324,200
15/10/2018	2,350	-0.05 ▼	-2.13	2,400	2,410	2,300	3,701,000	8,697,350,000
13/10/2018	2,400	0.11 ▲	4.58	2,290	2,400	2,260	1,423,280	3,415,872,000
12/10/2018	2,400	0.11 ▲	4.58	2,290	2,400	2,260	1,423,280	3,415,872,000
11/10/2018	2,290	-0.17 ▼	-7.42	2,460	2,400	2,290	2,618,510	5,996,387,900
10/10/2018	2,460	-0.04 ▼	-1.63	2,500	2,520	2,450	1,899,900	4,673,754,000
09/10/2018	2,500	-0.12 ▼	-4.80	2,620	2,610	2,490	4,532,190	11,330,475,000
08/10/2018	2,620	-0.03 ▼	-1.15	2,650	2,670	2,620	2,835,800	7,429,796,000
05/10/2018	2,650	-0.06 ▼	-2.26	2,710	2,730	2,650	3,027,980	8,024,147,000
04/10/2018	2,710	-0.01 ▼	-0.37	2,710	2,770	2,650	3,025,380	8,198,779,800
03/10/2018	2,710	0.11 ▲	4.06	2,600	2,770	2,710	3,799,710	10,297,214,100
02/10/2018	2,780	-0.02 ▼	-0.72	2,800	2,880	2,710	3,713,560	10,323,696,800
01/10/2018	2,800	0.04 ▲	1.43	2,760	2,830	2,740	2,936,760	8,222,928,000
30/09/2018	2,760	-0.02 ▼	-0.72	2,780	2,790	2,740	1,133,160	3,127,521,600
28/09/2018	2,760	-0.02 ▼	-0.72	2,780	2,790	2,740	1,133,160	3,127,521,600
27/09/2018	2,780	-0.04 ▼	-1.44	2,820	2,820	2,760	1,559,490	4,335,382,200
26/09/2018	2,820	0.02 ▲	0.71	2,800	2,870	2,800	4,254,270	11,997,041,400
25/09/2018	2,800	0.08 ▲	2.86	2,720	2,840	2,680	4,163,100	11,656,680,000
24/09/2018	2,720	-0.04 ▼	-1.47	2,760	2,790	2,700	3,438,530	9,352,801,600
21/09/2018	2,760	-0.05 ▼	-1.81	2,810	2,880	2,750	2,198,080	6,066,700,800
20/09/2018	2,810	-0.07 ▼	-2.49	2,880	2,940	2,810	4,197,800	11,795,818,000
19/09/2018	2,880	0.18 ▲	6.25	2,700	2,880	2,700	7,057,760	20,326,348,800
18/09/2018	2,700	-0.01 ▼	-0.37	2,700	2,710	2,650	3,264,130	8,813,151,000
17/09/2018	2,700	0.05 ▲	1.85	2,650	2,730	2,630	4,084,910	11,029,257,000
14/09/2018	2,650	-0.02 ▼	-0.75	2,670	2,720	2,650	705,380	1,869,257,000
13/09/2018	2,670	0.01 ▲	0.37	2,660	2,680	2,650	757,200	2,021,724,000
12/09/2018	2,660	0.01 ▲	0.38	2,650	2,660	2,590	658,180	1,750,758,800
11/09/2018	2,650	0.08 ▲	3.02	2,570	2,680	2,570	1,135,080	3,007,962,000
10/09/2018	2,570	0.01 ▲	0.39	2,560	2,570	2,540	336,090	863,751,300
07/09/2018	2,560	0.03 ▲	1.17	2,530	2,600	2,510	449,510	1,150,745,600
06/09/2018	2,530	-0.03 ▼	-1.19	2,560	2,560	2,520	618,450	1,564,678,500
05/09/2018	2,560	0.03 ▲	1.17	2,530	2,590	2,530	383,290	981,222,400
04/09/2018	2,530	-0.06 ▼	-2.37	2,590	2,620	2,530	1,452,920	3,675,887,600
02/09/2018	2,590	-0.01 ▼	-0.39	2,600	2,630	2,580	603,180	1,562,236,200
31/08/2018	2,590	-0.01 ▼	-0.39	2,600	2,630	2,580	603,180	1,562,236,200
30/08/2018	2,600	0.01 ▲	0.38	2,600	2,640	2,590	1,004,490	2,611,674,000
29/08/2018	2,600	-0.03 ▼	-1.15	2,630	2,640	2,590	692,410	1,800,266,000
28/08/2018	2,630	-0.03 ▼	-1.14	2,660	2,680	2,620	818,650	2,153,049,500
27/08/2018	2,660	0.03 ▲	1.13	2,630	2,680	2,610	635,510	1,690,456,600
26/08/2018	2,630	-0.03 ▼	-1.14	2,660	2,670	2,600	1,057,400	2,780,962,000
24/08/2018	2,630	-0.03 ▼	-1.14	2,660	2,670	2,600	1,057,400	2,780,962,000
23/08/2018	2,660	-0.02 ▼	-0.75	2,680	2,700	2,650	322,440	857,690,400
22/08/2018	2,680	0.07 ▲	2.61	2,610	2,740	2,650	1,044,100	2,798,188,000
21/08/2018	2,610	-0.02 ▼	-0.77	2,630	2,700	2,600	1,670,690	4,360,500,900
20/08/2018	2,630	-0.07 ▼	-2.66	2,700	2,700	2,630	646,290	1,699,742,700
17/08/2018	2,700	-0.03 ▼	-1.11	2,730	2,750	2,670	517,230	1,396,521,000
16/08/2018	2,730	0.03 ▲	1.10	2,700	2,760	2,660	1,364,450	3,724,948,500
15/08/2018	2,700	0.08 ▲	2.96	2,620	2,800	2,620	1,606,740	4,338,198,000
14/08/2018	2,620	-0.02 ▼	-0.76	2,640	2,670	2,620	418,820	1,097,308,400
13/08/2018	2,640	0.07 ▲	2.65	2,570	2,670	2,570	703,420	1,857,028,800
10/08/2018	2,570	-0.02 ▼	-0.78	2,590	2,620	2,560	973,280	2,501,329,600
09/08/2018	2,590	-0.02 ▼	-0.77	2,610	2,630	2,590	825,510	2,138,070,900
08/08/2018	2,610	0.01 ▲	0.38	2,600	2,640	2,600	825,000	2,153,250,000
07/08/2018	2,600	-0.12 ▼	-4.62	2,720	2,720	2,600	2,979,040	7,745,504,000
06/08/2018	2,720	-0.08 ▼	-2.94	2,800	2,810	2,700	1,011,830	2,752,177,600
03/08/2018	2,800	-0.10 ▼	-3.57	2,900	2,900	2,800	1,053,660	2,950,248,000
02/08/2018	2,900	0.01 ▲	0.34	2,890	2,970	2,850	1,372,090	3,979,061,000
01/08/2018	2,890	0.10 ▲	3.46	2,790	2,940	2,800	2,065,460	5,969,179,400
31/07/2018	2,790	-0.09 ▼	-3.23	2,880	2,850	2,750	1,912,100	5,334,759,000
30/07/2018	2,880	-0.04 ▼	-1.39	2,920	2,900	2,820	1,061,170	3,056,169,600
29/07/2018	2,920	0.01 ▲	0.34	2,910	2,930	2,820	1,128,180	3,294,285,600
27/07/2018	2,920	0.01 ▲	0.34	2,910	2,930	2,820	1,128,180	3,294,285,600
26/07/2018	2,910	-0.04 ▼	-1.37	2,950	2,970	2,830	1,475,220	4,292,890,200
25/07/2018	2,950	0.19 ▲	6.44	2,760	2,950	2,780	3,290,010	9,705,529,500
24/07/2018	2,760	0.09 ▲	3.26	2,670	2,790	2,670	1,342,060	3,704,085,600
23/07/2018	2,670	-0.04 ▼	-1.50	2,710	2,750	2,650	388,390	1,037,001,300
20/07/2018	2,710	-0.01 ▼	-0.37	2,720	2,710	2,620	617,330	1,672,964,300
19/07/2018	2,720	0.04 ▲	1.47	2,680	2,720	2,600	1,011,320	2,750,790,400
18/07/2018	2,680	0.06 ▲	2.24	2,620	2,680	2,620	655,720	1,757,329,600
17/07/2018	2,620	0.01 ▲	0.38	2,610	2,640	2,590	308,890	809,291,800
16/07/2018	2,610	0.03 ▲	1.15	2,580	2,640	2,550	476,310	1,243,169,100
15/07/2018	2,580	0.05 ▲	1.94	2,530	2,680	2,530	473,060	1,220,494,800
13/07/2018	2,580	0.05 ▲	1.94	2,530	2,680	2,530	473,060	1,220,494,800
12/07/2018	2,530	0.02 ▲	0.79	2,510	2,550	2,510	265,190	670,930,700
11/07/2018	2,510	-0.09 ▼	-3.59	2,600	2,600	2,510	194,780	488,897,800
10/07/2018	2,600	-0.02 ▼	-0.77	2,600	2,640	2,580	209,540	544,804,000
09/07/2018	2,600	-0.01 ▼	-0.38	2,610	2,670	2,600	404,820	1,052,532,000
06/07/2018	2,610	0.09 ▲	3.45	2,520	2,620	2,510	672,910	1,756,295,100
05/07/2018	2,520	-0.10 ▼	-3.97	2,620	2,660	2,500	565,320	1,424,606,400
04/07/2018	2,620	-0.05 ▼	-1.91	2,670	2,700	2,620	679,520	1,780,342,400
03/07/2018	2,670	-0.04 ▼	-1.50	2,710	2,740	2,650	454,220	1,212,767,400
02/07/2018	2,710	-0.07 ▼	-2.58	2,780	2,770	2,700	646,260	1,751,364,600
01/07/2018	2,780	-0.01 ▼	-0.36	2,790	0	0	250,340	695,945,200
29/06/2018	2,780	-0.01 ▼	-0.36	2,790	2,830	2,760	250,340	695,945,200
28/06/2018	2,790	-0.07 ▼	-2.51	2,860	2,880	2,780	647,980	1,807,864,200
27/06/2018	2,860	-0.07 ▼	-2.45	2,930	2,950	2,860	832,500	2,380,950,000
26/06/2018	2,930	-0.06 ▼	-2.05	2,990	2,990	2,910	1,755,580	5,143,849,400
25/06/2018	2,990	0.10 ▲	3.34	2,890	3,050	2,890	3,509,580	10,493,644,200
22/06/2018	2,890	0.12 ▲	4.15	2,770	2,890	2,750	3,650,930	10,551,187,700
21/06/2018	2,770	0.02 ▲	0.72	2,750	2,810	2,740	270,370	748,924,900
20/06/2018	2,750	0.03 ▲	1.09	2,720	2,780	2,710	256,010	704,027,500
19/06/2018	2,720	-0.11 ▼	-4.04	2,830	2,810	2,680	534,670	1,454,302,400
18/06/2018	2,830	-0.02 ▼	-0.71	2,850	2,860	2,830	263,900	746,837,000
15/06/2018	2,850	0.01 ▲	0.35	2,850	2,870	2,820	231,380	659,433,000
14/06/2018	2,850	-0.04 ▼	-1.40	2,890	2,890	2,840	166,600	474,810,000
13/06/2018	2,890	0.01 ▲	0.35	2,890	2,900	2,840	298,750	863,387,500
12/06/2018	2,890	0.01 ▲	0.35	2,890	2,900	2,820	512,600	1,481,414,000
11/06/2018	2,890	-0.04 ▼	-1.38	2,930	2,950	2,870	578,410	1,671,604,900
08/06/2018	2,930	-0.04 ▼	-1.37	2,970	2,970	2,920	2,523,000	7,392,390,000
07/06/2018	2,970	-0.01 ▼	-0.34	2,980	2,980	2,920	2,725,900	8,095,923,000
06/06/2018	2,980	-0.04 ▼	-1.34	2,980	2,980	2,900	303,830	905,413,400
05/06/2018	2,980	-0.01 ▼	-0.34	2,980	2,990	2,900	655,760	1,954,164,800
04/06/2018	2,980	0.05 ▲	1.68	2,930	2,980	2,900	718,250	2,140,385,000
03/06/2018	2,930	0.07 ▲	2.39	2,860	3,000	2,820	687,720	2,015,019,600
01/06/2018	2,930	0.07 ▲	2.39	2,860	3,000	2,820	687,720	2,015,019,600
31/05/2018	2,860	0.10 ▲	3.50	2,760	2,860	2,740	481,570	1,377,290,200
30/05/2018	2,760	-0.04 ▼	-1.45	2,760	2,760	2,680	473,950	1,308,102,000
29/05/2018	2,760	0.15 ▲	5.43	2,610	2,770	2,600	612,910	1,691,631,600
28/05/2018	2,610	-0.19 ▼	-7.28	2,800	2,790	2,610	1,040,630	2,716,044,300
26/05/2018	2,800	-0.02 ▼	-0.71	2,820	2,820	2,770	309,830	867,524,000
25/05/2018	2,800	-0.02 ▼	-0.71	2,820	2,820	2,770	309,830	867,524,000
24/05/2018	2,820	0.06 ▲	2.13	2,760	2,820	2,760	214,480	604,833,600
23/05/2018	2,760	-0.08 ▼	-2.90	2,840	2,850	2,710	621,040	1,714,070,400
22/05/2018	2,840	-0.09 ▼	-3.17	2,930	2,940	2,750	626,380	1,778,919,200
21/05/2018	2,930	-0.03 ▼	-1.02	2,960	2,980	2,930	343,230	1,005,663,900
20/05/2018	2,960	-0.01 ▼	-0.34	2,970	3,000	2,930	499,220	1,477,691,200
18/05/2018	2,960	-0.01 ▼	-0.34	2,970	3,000	2,930	499,220	1,477,691,200
17/05/2018	2,970	-0.06 ▼	-2.02	3,030	3,030	2,970	327,900	973,863,000
16/05/2018	3,030	-0.01 ▼	-0.33	3,040	3,050	2,970	474,370	1,437,341,100
15/05/2018	3,040	0.05 ▲	1.64	2,990	3,100	2,970	685,490	2,083,889,600
14/05/2018	2,990	0.02 ▲	0.67	2,970	2,990	2,930	486,010	1,453,169,900
13/05/2018	2,970	0.01 ▲	0.34	2,960	3,000	2,940	352,250	1,046,182,500
11/05/2018	2,970	0.01 ▲	0.34	2,960	3,000	2,940	352,250	1,046,182,500
10/05/2018	2,960	-0.08 ▼	-2.70	3,040	3,050	2,960	295,590	874,946,400
09/05/2018	3,040	0.07 ▲	2.30	2,970	3,040	2,940	812,250	2,469,240,000
08/05/2018	2,970	-0.03 ▼	-1.01	3,000	3,010	2,960	534,470	1,587,375,900
07/05/2018	3,000	0.06 ▲	2.00	2,940	3,020	2,930	403,250	1,209,750,000
04/05/2018	2,940	-0.02 ▼	-0.68	2,940	2,960	2,900	331,440	974,433,600
03/05/2018	2,940	-0.04 ▼	-1.36	2,980	2,980	2,880	822,890	2,419,296,600
02/05/2018	2,980	-0.05 ▼	-1.68	3,030	3,040	2,950	322,760	961,824,800
30/04/2018	3,030	0.12 ▲	3.96	2,910	3,040	2,910	463,740	1,405,132,200
27/04/2018	3,030	0.12 ▲	3.96	2,910	3,040	2,910	463,740	1,405,132,200
26/04/2018	2,910	-0.14 ▼	-4.81	3,050	3,050	2,910	948,730	2,760,804,300
25/04/2018	3,050	0.10 ▲	3.28	2,950	3,050	2,970	810,430	2,471,811,500
24/04/2018	3,050	0.10 ▲	3.28	2,950	3,050	2,970	810,430	2,471,811,500
23/04/2018	2,950	-0.21 ▼	-7.12	3,160	3,200	2,950	1,128,780	3,329,901,000
20/04/2018	3,160	-0.01 ▼	-0.32	3,170	3,210	3,120	420,510	1,328,811,600
19/04/2018	3,170	0.02 ▲	0.63	3,150	3,180	3,110	3,589,050	11,377,288,500
18/04/2018	3,150	-0.08 ▼	-2.54	3,230	3,230	3,140	574,070	1,808,320,500
13/04/2018	3,150	0.20 ▲	6.35	2,950	3,150	3,100	2,271,220	7,154,343,000
12/04/2018	2,950	-0.01 ▼	-0.34	2,960	3,030	2,870	1,221,970	3,604,811,500
11/04/2018	2,960	-0.07 ▼	-2.36	3,030	3,100	2,960	1,505,230	4,455,480,800
10/04/2018	3,030	-0.13 ▼	-4.29	3,160	3,200	3,030	1,631,450	4,943,293,500
09/04/2018	3,160	-0.03 ▼	-0.95	3,190	3,230	3,150	1,656,510	5,234,571,600
07/04/2018	3,190	-0.01 ▼	-0.31	3,200	3,240	3,160	1,444,230	4,607,093,700
06/04/2018	3,190	-0.01 ▼	-0.31	3,200	3,240	3,160	1,444,230	4,607,093,700
05/04/2018	3,200	0.14 ▲	4.38	3,060	3,210	3,060	2,027,170	6,486,944,000
04/04/2018	3,060	0.01 ▲	0.33	3,050	3,110	3,050	1,851,200	5,664,672,000
03/04/2018	3,050	-0.06 ▼	-1.97	3,110	3,110	3,040	1,116,850	3,406,392,500
02/04/2018	3,110	-0.04 ▼	-1.29	3,150	3,190	3,110	754,140	2,345,375,400
31/03/2018	3,150	-0.03 ▼	-0.95	3,180	3,190	3,110	607,350	1,913,152,500
30/03/2018	3,150	-0.03 ▼	-0.95	3,180	3,190	3,110	607,350	1,913,152,500
29/03/2018	3,180	-0.02 ▼	-0.63	3,200	3,220	3,150	327,950	1,042,881,000
28/03/2018	3,200	-0.01 ▼	-0.31	3,210	3,240	3,160	1,109,180	3,549,376,000
27/03/2018	3,210	0.02 ▲	0.62	3,190	3,280	3,190	2,332,180	7,486,297,800
26/03/2018	3,190	0.01 ▲	0.31	3,190	3,270	3,160	892,140	2,845,926,600
23/03/2018	3,190	-0.11 ▼	-3.45	3,300	3,270	3,140	814,280	2,597,553,200
22/03/2018	3,300	-0.05 ▼	-1.52	3,350	3,380	3,300	563,220	1,858,626,000
21/03/2018	3,350	-0.01 ▼	-0.30	3,360	3,390	3,330	722,460	2,420,241,000
20/03/2018	3,360	-0.04 ▼	-1.19	3,400	3,400	3,350	1,086,850	3,651,816,000
19/03/2018	3,400	0.02 ▲	0.59	3,410	3,430	3,360	1,369,600	4,656,640,000
18/03/2018	3,410	0.03 ▲	0.88	3,380	3,430	3,380	1,008,130	3,437,723,300
16/03/2018	3,410	0.03 ▲	0.88	3,380	3,430	3,380	1,008,130	3,437,723,300
15/03/2018	3,380	0.02 ▲	0.59	3,380	3,470	3,380	1,369,830	4,630,025,400
14/03/2018	3,380	0.04 ▲	1.18	3,340	3,410	3,340	1,501,080	5,073,650,400
13/03/2018	3,340	-0.08 ▼	-2.40	3,420	3,410	3,330	1,140,920	3,810,672,800
12/03/2018	3,420	-0.11 ▼	-3.22	3,530	3,570	3,460	1,739,000	5,947,380,000
11/03/2018	3,490	-0.04 ▼	-1.15	3,530	3,570	3,460	1,326,160	4,628,298,400
09/03/2018	3,490	-0.04 ▼	-1.15	3,530	3,570	3,460	1,326,160	4,628,298,400
08/03/2018	3,530	0.03 ▲	0.85	3,500	3,570	3,490	1,552,970	5,481,984,100
07/03/2018	3,500	0.11 ▲	3.14	3,390	3,620	3,390	3,501,260	12,254,410,000
06/03/2018	3,390	0.04 ▲	1.18	3,350	3,420	3,360	1,812,880	6,145,663,200
05/03/2018	3,350	-0.04 ▼	-1.19	3,390	3,560	3,350	1,985,180	6,650,353,000
02/03/2018	3,390	0.05 ▲	1.47	3,340	3,410	3,270	2,045,490	6,934,211,100
01/03/2018	3,340	-0.05 ▼	-1.50	3,390	3,390	3,250	737,560	2,463,450,400
28/02/2018	3,390	0.08 ▲	2.36	3,310	3,470	3,300	1,038,830	3,521,633,700
27/02/2018	3,310	0.03 ▲	0.91	3,280	3,330	3,260	451,880	1,495,722,800
26/02/2018	3,280	-0.10 ▼	-3.05	3,380	3,380	3,280	987,520	3,239,065,600
23/02/2018	3,380	-0.04 ▼	-1.18	3,420	3,430	3,330	591,250	1,998,425,000
22/02/2018	3,420	-0.03 ▼	-0.88	3,450	3,440	3,350	380,950	1,302,849,000
21/02/2018	3,450	-0.03 ▼	-0.87	3,450	3,490	3,350	452,730	1,561,918,500
13/02/2018	3,450	0.18 ▲	5.22	3,270	3,450	3,270	487,320	1,681,254,000
12/02/2018	3,270	0.12 ▲	3.67	3,150	3,300	3,150	484,780	1,585,230,600
09/02/2018	3,150	-0.05 ▼	-1.59	3,150	3,150	2,980	818,930	2,579,629,500
08/02/2018	3,150	-0.09 ▼	-2.86	3,240	3,260	3,150	1,524,210	4,801,261,500
07/02/2018	3,240	-0.01 ▼	-0.31	3,250	3,240	3,180	2,554,600	8,276,904,000
06/02/2018	3,030	-0.22 ▼	-7.26	3,250	3,150	3,030	3,464,430	10,497,222,900
05/02/2018	3,250	-0.24 ▼	-7.38	3,490	3,500	3,250	3,079,420	10,008,115,000
02/02/2018	3,490	-0.06 ▼	-1.72	3,550	3,650	3,470	1,425,930	4,976,495,700
01/02/2018	3,550	-0.08 ▼	-2.25	3,630	3,650	3,550	2,104,770	7,471,933,500
31/01/2018	3,630	-0.09 ▼	-2.48	3,720	3,840	3,630	2,748,420	9,976,764,600
30/01/2018	3,720	0.10 ▲	2.69	3,620	3,720	3,550	1,626,650	6,051,138,000
29/01/2018	3,620	-0.09 ▼	-2.49	3,710	3,760	3,620	2,284,800	8,270,976,000
26/01/2018	3,710	-0.06 ▼	-1.62	3,770	3,850	3,700	1,833,470	6,802,173,700
25/01/2018	3,770	-0.02 ▼	-0.53	3,790	3,800	3,650	2,901,930	10,940,276,100
24/01/2018	3,370	-0.44 ▼	-13.06	3,810	3,830	3,710	2,781,060	9,372,172,200
22/01/2018	3,790	-0.02 ▼	-0.53	3,810	3,830	3,710	2,120,240	8,035,709,600
21/01/2018	3,810	-0.01 ▼	-0.26	3,820	3,870	3,790	2,143,450	8,166,544,500
19/01/2018	3,810	-0.01 ▼	-0.26	3,820	3,870	3,790	2,143,450	8,166,544,500
18/01/2018	3,820	-0.01 ▼	-0.26	3,820	3,850	3,750	1,601,280	6,116,889,600
17/01/2018	3,820	-0.18 ▼	-4.71	4,000	4,070	3,820	1,373,650	5,247,343,000
16/01/2018	4,000	-0.01 ▼	-0.25	4,010	4,010	3,850	2,552,100	10,208,400,000
15/01/2018	4,010	-0.01 ▼	-0.25	4,020	4,090	4,010	1,707,820	6,848,358,200
12/01/2018	4,020	-0.23 ▼	-5.72	4,250	4,380	4,020	2,480,850	9,973,017,000
11/01/2018	4,250	0.20 ▲	4.71	4,050	4,330	4,070	6,551,930	27,845,702,500
10/01/2018	4,050	0.15 ▲	3.70	3,900	4,090	3,930	3,990,350	16,160,917,500
09/01/2018	3,900	-0.05 ▼	-1.28	3,950	4,020	3,900	1,430,130	5,577,507,000
08/01/2018	3,950	-0.01 ▼	-0.25	3,960	4,030	3,910	1,347,840	5,323,968,000
05/01/2018	3,960	0.16 ▲	4.04	3,800	4,050	3,800	4,594,760	18,195,249,600
04/01/2018	3,800	0.14 ▲	3.68	3,660	3,820	3,600	2,018,860	7,671,668,000
03/01/2018	3,660	-0.08 ▼	-2.19	3,740	3,800	3,660	1,209,740	4,427,648,400
02/01/2018	3,740	0.02 ▲	0.53	3,720	3,750	3,650	2,030,290	7,593,284,600
01/01/2018	3,720	0.02 ▲	0.54	3,700	3,790	3,680	1,203,630	4,477,503,600
29/12/2017	3,720	0.02 ▲	0.54	3,700	3,790	3,680	1,203,630	4,477,503,600
28/12/2017	3,700	0.20 ▲	5.41	3,500	3,700	3,480	1,703,710	6,303,727,000
27/12/2017	3,500	-0.03 ▼	-0.86	3,530	3,570	3,410	985,530	3,449,355,000
26/12/2017	3,530	0.02 ▲	0.57	3,510	3,560	3,510	885,760	3,126,732,800
25/12/2017	3,510	-0.07 ▼	-1.99	3,580	3,580	3,490	949,230	3,331,797,300
23/12/2017	3,580	-0.02 ▼	-0.56	3,600	3,620	3,500	1,129,280	4,042,822,400
22/12/2017	3,580	-0.02 ▼	-0.56	3,600	3,620	3,500	1,129,280	4,042,822,400
21/12/2017	3,600	-0.01 ▼	-0.28	3,600	3,650	3,580	1,462,270	5,264,172,000
20/12/2017	3,600	0.01 ▲	0.28	3,600	3,690	3,580	2,308,840	8,311,824,000
19/12/2017	3,730	0.01 ▲	0.27	3,720	3,800	3,720	1,366,050	5,095,366,500
18/12/2017	3,750	0.03 ▲	0.80	3,720	3,800	3,750	63,430	237,862,500
15/12/2017	3,700	-0.02 ▼	-0.54	3,720	3,720	3,690	180,790	668,923,000
14/12/2017	3,540	-0.03 ▼	-0.85	3,570	3,580	3,520	130,930	463,492,200
13/12/2017	3,690	0.07 ▲	1.90	3,620	3,700	3,620	73,930	272,801,700
12/12/2017	3,790	0.03 ▲	0.79	3,760	3,860	3,760	283,840	1,075,753,600
11/12/2017	3,710	-0.14 ▼	-3.77	3,850	3,800	3,700	289,540	1,074,193,400
08/12/2017	3,790	-0.19 ▼	-5.01	3,980	3,990	3,750	3,192,470	12,099,461,300
07/12/2017	3,790	-0.14 ▼	-3.69	3,980	3,990	3,750	2,863,320	10,851,982,800
05/12/2017	4,100	0.05 ▲	1.23	4,150	4,180	4,000	3,142,520	12,884,332,000
04/12/2017	4,050	0.26 ▲	6.86	3,860	4,050	3,860	6,638,350	26,885,317,500
01/12/2017	3,790	0.03 ▲	0.80	3,730	3,880	3,730	3,574,260	13,546,445,400
30/11/2017	3,760	0.06 ▲	1.62	3,730	3,850	3,710	2,304,940	8,666,574,400
29/11/2017	3,700	0.10 ▲	2.78	3,570	3,770	3,560	1,979,200	7,323,040,000
28/11/2017	3,600	0.00 ■■	0.00	3,850	3,850	3,600	5,729,410	20,625,876,000
27/11/2017	3,600	0.23 ▲	6.82	3,600	3,600	3,600	838,440	3,018,384,000
24/11/2017	3,370	0.22 ▲	6.98	3,150	3,370	3,140	2,781,060	9,372,172,200
23/11/2017	3,150	0.01 ▲	0.32	3,130	3,200	3,130	1,706,320	5,374,908,000
22/11/2017	3,140	0.01 ▲	0.32	3,130	3,160	3,110	1,449,560	4,551,618,400
21/11/2017	3,130	0.00 ■■	0.00	3,130	3,160	3,120	1,083,100	3,390,103,000
20/11/2017	3,130	0.00 ■■	0.00	3,130	3,170	3,120	1,349,890	4,225,155,700
17/11/2017	3,130	-0.02 ▼	-0.63	3,190	3,240	3,130	588,810	1,842,975,300
16/11/2017	3,150	0.10 ▲	3.28	3,080	3,180	3,050	1,289,090	4,060,633,500
15/11/2017	3,050	0.01 ▲	0.33	3,040	3,070	3,030	690,560	2,106,208,000
14/11/2017	3,040	-0.05 ▼	-1.62	3,100	3,110	3,020	670,470	2,038,228,800
13/11/2017	3,090	-0.02 ▼	-0.64	3,110	3,160	3,040	728,220	2,250,199,800
10/11/2017	3,110	-0.07 ▼	-2.20	3,180	3,180	3,100	1,043,650	3,245,751,500
09/11/2017	3,180	0.00 ■■	0.00	3,180	3,220	3,170	971,860	3,090,514,800
08/11/2017	3,180	0.01 ▲	0.32	3,170	3,230	3,160	666,980	2,120,996,400
07/11/2017	3,170	0.07 ▲	2.26	3,110	3,240	3,080	1,214,860	3,851,106,200
06/11/2017	3,100	0.06 ▲	1.97	3,060	3,120	3,050	704,060	2,182,586,000
03/11/2017	3,040	0.06 ▲	2.01	3,010	3,060	2,980	1,445,580	4,394,563,200
02/11/2017	2,980	-0.19 ▼	-5.99	3,020	3,130	2,980	2,590,430	7,719,481,400
01/11/2017	3,170	-0.02 ▼	-0.63	3,280	3,310	3,160	974,960	3,090,623,200
31/10/2017	3,190	-0.08 ▼	-2.45	3,300	3,350	3,180	860,860	2,746,143,400
30/10/2017	3,270	-0.07 ▼	-2.10	3,340	3,400	3,270	616,880	2,017,197,600
27/10/2017	3,340	-0.01 ▼	-0.30	3,350	3,420	3,340	1,064,570	3,555,663,800
26/10/2017	3,350	-0.03 ▼	-0.89	3,380	3,480	3,330	575,410	1,927,623,500
25/10/2017	3,380	-0.08 ▼	-2.31	3,450	3,490	3,340	1,689,430	5,710,273,400
24/10/2017	3,460	-0.16 ▼	-4.42	3,620	3,660	3,460	592,830	2,051,191,800
23/10/2017	3,620	-0.08 ▼	-2.16	3,730	3,730	3,510	888,640	3,216,876,800
20/10/2017	3,700	-0.02 ▼	-0.54	3,710	3,780	3,690	656,920	2,430,604,000
19/10/2017	3,720	-0.06 ▼	-1.59	3,750	3,800	3,720	534,420	1,988,042,400
18/10/2017	3,780	-0.01 ▼	-0.26	3,820	3,850	3,740	633,560	2,394,856,800
17/10/2017	3,790	0.10 ▲	2.71	3,740	3,880	3,710	1,338,970	5,074,696,300
16/10/2017	3,690	0.04 ▲	1.10	3,650	3,770	3,650	660,200	2,436,138,000
13/10/2017	3,650	-0.04 ▼	-1.08	3,700	3,710	3,630	1,041,500	3,801,475,000
12/10/2017	3,690	-0.10 ▼	-2.64	3,780	3,800	3,690	2,056,130	7,587,119,700
11/10/2017	3,790	-0.07 ▼	-1.81	3,860	3,880	3,780	952,400	3,609,596,000
10/10/2017	3,860	0.05 ▲	1.31	3,820	3,880	3,800	830,580	3,206,038,800
09/10/2017	3,810	-0.07 ▼	-1.80	3,880	3,910	3,810	1,711,750	6,521,767,500
06/10/2017	3,880	-0.05 ▼	-1.27	3,910	3,960	3,880	2,013,820	7,813,621,600
05/10/2017	3,930	0.01 ▲	0.26	3,920	4,000	3,920	1,145,700	4,502,601,000
04/10/2017	3,920	0.01 ▲	0.26	3,910	3,960	3,900	1,770,420	6,940,046,400
03/10/2017	3,910	-0.12 ▼	-2.98	4,030	4,080	3,820	1,686,130	6,592,768,300
02/10/2017	4,030	0.00 ■■	0.00	4,070	4,100	4,030	2,563,470	10,330,784,100
29/09/2017	4,030	-0.01 ▼	-0.25	4,050	4,070	4,030	1,460,830	5,887,144,900
28/09/2017	4,040	-0.03 ▼	-0.74	4,070	4,080	4,040	1,328,490	5,367,099,600
27/09/2017	4,070	0.00 ■■	0.00	4,070	4,090	4,030	1,966,130	8,002,149,100
26/09/2017	4,070	0.00 ■■	0.00	4,080	4,100	4,060	1,167,750	4,752,742,500
25/09/2017	4,070	-0.04 ▼	-0.97	4,110	4,140	4,070	767,440	3,123,480,800
22/09/2017	4,110	-0.04 ▼	-0.96	4,150	4,180	4,110	1,024,330	4,209,996,300
21/09/2017	4,150	-0.04 ▼	-0.95	4,190	4,190	4,150	752,450	3,122,667,500
20/09/2017	4,190	0.00 ■■	0.00	4,190	4,200	4,140	1,676,440	7,024,283,600
19/09/2017	4,190	0.03 ▲	0.72	4,170	4,240	4,170	2,119,510	8,880,746,900
18/09/2017	4,160	0.09 ▲	2.21	4,080	4,210	4,070	2,558,010	10,641,321,600
15/09/2017	4,070	-0.01 ▼	-0.25	4,070	4,080	4,050	388,160	1,579,811,200
14/09/2017	4,080	0.00 ■■	0.00	4,080	4,090	4,050	880,160	3,591,052,800
13/09/2017	4,080	0.03 ▲	0.74	4,090	4,090	4,040	819,520	3,343,641,600
12/09/2017	4,050	0.04 ▲	1.00	4,010	4,090	4,010	759,900	3,077,595,000
11/09/2017	4,010	-0.09 ▼	-2.20	4,100	4,100	4,000	2,488,680	9,979,606,800
08/09/2017	4,100	-0.01 ▼	-0.24	4,100	4,120	4,070	1,467,160	6,015,356,000
07/09/2017	4,110	-0.01 ▼	-0.24	4,120	4,160	4,110	1,047,550	4,305,430,500
06/09/2017	4,120	-0.03 ▼	-0.72	4,150	4,160	4,110	1,055,240	4,347,588,800
05/09/2017	4,150	0.02 ▲	0.48	4,130	4,200	4,130	2,603,740	10,805,521,000
01/09/2017	4,130	-0.02 ▼	-0.48	4,150	4,180	4,100	777,960	3,212,974,800
31/08/2017	4,150	0.02 ▲	0.48	4,150	4,200	4,080	2,606,560	10,817,224,000
30/08/2017	4,130	-0.05 ▼	-1.20	4,200	4,230	4,130	1,876,610	7,750,399,300
29/08/2017	4,180	0.07 ▲	1.70	4,110	4,300	4,090	3,925,720	16,409,509,600
28/08/2017	4,110	0.09 ▲	2.24	4,070	4,180	4,060	2,440,930	10,032,222,300
25/08/2017	4,020	-0.05 ▼	-1.23	4,070	4,150	4,020	1,189,810	4,783,036,200
24/08/2017	4,070	0.01 ▲	0.25	4,050	4,170	4,040	2,552,890	10,390,262,300
23/08/2017	4,060	-0.01 ▼	-0.25	4,030	4,120	4,030	1,689,300	6,858,558,000
22/08/2017	4,070	-0.05 ▼	-1.21	4,100	4,130	4,020	1,577,840	6,421,808,800
21/08/2017	4,120	-0.08 ▼	-1.90	4,200	4,200	4,120	512,390	2,111,046,800
18/08/2017	4,200	0.27 ▲	6.87	3,920	4,200	3,900	5,581,180	23,440,956,000
17/08/2017	3,930	-0.23 ▼	-5.53	4,160	4,160	3,930	1,976,920	7,769,295,600
16/08/2017	4,160	-0.04 ▼	-0.95	4,180	4,190	4,150	1,163,210	4,838,953,600
15/08/2017	4,200	0.02 ▲	0.48	4,200	4,210	4,100	1,478,970	6,211,674,000
14/08/2017	4,180	0.06 ▲	1.46	4,120	4,190	4,120	1,096,180	4,582,032,400
11/08/2017	4,120	-0.02 ▼	-0.48	4,140	4,200	4,120	984,570	4,056,428,400
10/08/2017	4,140	0.00 ■■	0.00	4,200	4,220	4,120	1,406,950	5,824,773,000
09/08/2017	4,140	-0.06 ▼	-1.43	4,170	4,250	4,120	2,216,470	9,176,185,800
08/08/2017	4,200	-0.04 ▼	-0.94	4,240	4,260	4,170	2,701,710	11,347,182,000
07/08/2017	4,240	0.09 ▲	2.17	4,180	4,300	4,170	1,989,990	8,437,557,600
04/08/2017	4,150	0.07 ▲	1.72	4,080	4,170	4,080	1,518,700	6,302,605,000
03/08/2017	4,080	0.06 ▲	1.49	4,050	4,170	4,040	2,823,640	11,520,451,200
02/08/2017	4,020	-0.18 ▼	-4.29	4,160	4,200	4,020	5,334,540	21,444,850,800
01/08/2017	4,200	-0.07 ▼	-1.64	4,270	4,300	4,180	2,638,530	11,081,826,000
31/07/2017	4,270	-0.32 ▼	-6.97	4,270	4,370	4,270	17,314,290	73,932,018,300
28/07/2017	4,590	0.09 ▲	2.00	4,500	4,700	4,440	10,377,140	47,631,072,600
27/07/2017	4,500	-0.10 ▼	-2.17	4,600	4,610	4,460	1,656,840	7,455,780,000
26/07/2017	4,600	0.25 ▲	5.75	4,400	4,650	4,370	6,611,440	30,412,624,000
25/07/2017	4,350	0.16 ▲	3.82	4,220	4,380	4,150	5,094,990	22,163,206,500
24/07/2017	4,190	-0.31 ▼	-6.89	4,350	4,490	4,190	4,575,350	19,170,716,500
21/07/2017	4,500	-0.17 ▼	-3.64	4,670	4,760	4,500	2,943,730	13,246,785,000
20/07/2017	4,670	-0.12 ▼	-2.51	4,790	4,790	4,640	2,671,920	12,477,866,400
19/07/2017	4,790	0.15 ▲	3.23	4,650	4,880	4,650	4,009,190	19,204,020,100
18/07/2017	4,640	-0.15 ▼	-3.13	4,790	4,790	4,640	2,662,390	12,353,489,600
17/07/2017	4,790	0.10 ▲	2.13	4,690	4,930	4,690	5,392,760	25,831,320,400
14/07/2017	4,690	0.11 ▲	2.40	4,600	4,780	4,550	5,504,840	25,817,699,600
13/07/2017	4,580	-0.01 ▼	-0.22	4,590	4,660	4,540	2,705,360	12,390,548,800
12/07/2017	4,590	0.12 ▲	2.68	4,500	4,590	4,460	2,984,860	13,700,507,400
11/07/2017	4,470	-0.03 ▼	-0.67	4,500	4,570	4,380	4,414,550	19,733,038,500
10/07/2017	4,500	-0.15 ▼	-3.23	4,650	4,690	4,460	3,431,670	15,442,515,000
07/07/2017	4,650	0.05 ▲	1.09	4,700	4,800	4,600	4,513,280	20,986,752,000
06/07/2017	4,600	-0.15 ▼	-3.16	4,750	4,800	4,500	4,331,760	19,926,096,000
05/07/2017	4,750	0.07 ▲	1.50	4,750	5,000	4,750	6,197,440	29,437,840,000
04/07/2017	4,680	0.23 ▲	5.17	4,500	4,700	4,430	6,444,920	30,162,225,600
03/07/2017	4,450	0.11 ▲	2.53	4,350	4,500	4,350	3,968,530	17,659,958,500
30/06/2017	4,340	-0.01 ▼	-0.23	4,360	4,410	4,260	3,137,480	13,616,663,200
29/06/2017	4,350	0.14 ▲	3.33	4,170	4,430	4,170	5,966,180	25,952,883,000
28/06/2017	4,210	0.09 ▲	2.18	4,110	4,210	4,070	1,889,920	7,956,563,200
27/06/2017	4,120	-0.08 ▼	-1.90	4,240	4,270	4,120	2,320,370	9,559,924,400
26/06/2017	4,200	0.01 ▲	0.24	4,280	4,380	4,200	4,685,400	19,678,680,000
23/06/2017	4,190	0.27 ▲	6.89	3,920	4,190	3,890	6,837,830	28,650,507,700
22/06/2017	3,920	0.02 ▲	0.51	3,910	3,950	3,800	2,402,660	9,418,427,200
21/06/2017	3,900	-0.04 ▼	-1.02	3,920	3,940	3,880	2,559,650	9,982,635,000
20/06/2017	3,940	-0.05 ▼	-1.25	3,980	3,980	3,910	1,450,010	5,713,039,400
19/06/2017	3,990	0.00 ■■	0.00	4,000	4,040	3,960	947,900	3,782,121,000
16/06/2017	3,990	0.05 ▲	1.27	3,920	3,990	3,920	2,055,500	8,201,445,000
15/06/2017	3,940	-0.04 ▼	-1.01	3,990	4,000	3,920	2,430,120	9,574,672,800
14/06/2017	3,980	-0.02 ▼	-0.50	4,000	4,040	3,950	1,240,270	4,936,274,600
13/06/2017	4,000	0.03 ▲	0.76	3,970	4,030	3,960	2,061,740	8,246,960,000
12/06/2017	3,970	-0.04 ▼	-1.00	4,020	4,100	3,950	1,991,070	7,904,547,900
09/06/2017	4,010	-0.09 ▼	-2.20	4,100	4,130	4,010	1,156,850	4,638,968,500
08/06/2017	4,100	-0.03 ▼	-0.73	4,130	4,160	4,070	1,235,110	5,063,951,000
07/06/2017	4,130	0.07 ▲	1.72	4,060	4,250	4,060	3,013,210	12,444,557,300
06/06/2017	4,060	-0.02 ▼	-0.49	4,080	4,100	4,010	2,219,280	9,010,276,800
05/06/2017	4,080	-0.04 ▼	-0.97	4,120	4,150	4,010	2,122,970	8,661,717,600
02/06/2017	4,120	0.10 ▲	2.49	4,020	4,120	3,950	2,283,490	9,407,978,800
01/06/2017	4,020	0.06 ▲	1.52	3,960	4,090	3,960	1,524,290	6,127,645,800
31/05/2017	3,960	0.06 ▲	1.54	3,910	4,000	3,860	2,553,620	10,112,335,200
30/05/2017	3,900	-0.15 ▼	-3.70	4,050	4,130	3,890	3,979,690	15,520,791,000
29/05/2017	4,050	-0.12 ▼	-2.88	4,170	4,200	4,030	3,168,380	12,831,939,000
26/05/2017	4,170	-0.01 ▼	-0.24	4,180	4,220	4,170	2,265,630	9,447,677,100
25/05/2017	4,180	-0.03 ▼	-0.71	4,240	4,280	4,180	2,717,690	11,359,944,200
24/05/2017	4,210	0.03 ▲	0.72	4,200	4,270	4,180	2,032,200	8,555,562,000
23/05/2017	4,180	-0.20 ▼	-4.57	4,350	4,380	4,180	3,059,840	12,790,131,200
22/05/2017	4,380	0.15 ▲	3.55	4,310	4,520	4,300	5,695,350	24,945,633,000
19/05/2017	4,230	0.06 ▲	1.44	4,150	4,290	4,150	3,642,030	15,405,786,900
18/05/2017	4,170	-0.20 ▼	-4.58	4,300	4,360	4,150	5,002,800	20,861,676,000
17/05/2017	4,370	-0.13 ▼	-2.89	4,500	4,560	4,320	3,840,400	16,782,548,000
16/05/2017	4,500	-0.11 ▼	-2.39	4,840	4,840	4,310	5,591,490	25,161,705,000
15/05/2017	4,610	0.30 ▲	6.96	4,300	4,610	4,300	6,843,720	31,549,549,200
09/05/2017	4,590	0.25 ▲	5.76	4,350	4,640	4,350	5,388,780	24,734,500,200
08/05/2017	4,340	0.28 ▲	6.90	4,200	4,340	4,190	8,576,340	37,221,315,600
05/05/2017	4,060	0.26 ▲	6.84	3,800	4,060	3,780	7,111,450	28,872,487,000
04/05/2017	3,800	0.11 ▲	2.98	3,690	3,870	3,660	4,058,980	15,424,124,000
03/05/2017	3,690	-0.06 ▼	-1.60	3,780	3,840	3,690	5,700,640	21,035,361,600
28/04/2017	3,750	0.16 ▲	4.46	3,590	3,810	3,540	7,833,080	29,374,050,000
27/04/2017	3,590	0.23 ▲	6.85	3,350	3,590	3,340	14,132,260	50,734,813,400
26/04/2017	3,360	0.06 ▲	1.82	3,300	3,360	3,290	2,105,360	7,074,009,600
25/04/2017	3,300	0.00 ■■	0.00	3,300	3,390	3,290	1,428,830	4,715,139,000
24/04/2017	3,300	-0.10 ▼	-2.94	3,370	3,400	3,300	1,941,020	6,405,366,000
21/04/2017	3,400	0.03 ▲	0.89	3,360	3,470	3,280	3,878,410	13,186,594,000
20/04/2017	3,370	-0.01 ▼	-0.30	3,500	3,500	3,360	4,488,180	15,125,166,600
19/04/2017	3,380	0.22 ▲	6.96	3,150	3,380	3,130	8,261,030	27,922,281,400
18/04/2017	3,160	0.06 ▲	1.94	3,100	3,180	3,090	725,830	2,293,622,800
17/04/2017	3,100	-0.03 ▼	-0.96	3,130	3,190	3,090	1,898,890	5,886,559,000
14/04/2017	3,130	-0.07 ▼	-2.19	3,200	3,300	3,090	3,252,370	10,179,918,100
13/04/2017	3,200	-0.02 ▼	-0.62	3,250	3,260	3,160	2,338,330	7,482,656,000
12/04/2017	3,220	-0.14 ▼	-4.17	3,360	3,390	3,220	2,324,050	7,483,441,000
11/04/2017	3,360	-0.03 ▼	-0.88	3,380	3,470	3,350	3,233,080	10,863,148,800
10/04/2017	3,390	-0.11 ▼	-3.14	3,480	3,520	3,380	3,692,080	12,516,151,200
07/04/2017	3,500	0.20 ▲	6.06	3,300	3,510	3,200	7,530,560	26,356,960,000
05/04/2017	3,300	0.05 ▲	1.54	3,290	3,400	3,240	3,658,270	12,072,291,000
04/04/2017	3,250	0.11 ▲	3.50	3,140	3,270	3,090	5,701,090	18,528,542,500
03/04/2017	3,140	-0.02 ▼	-0.63	3,170	3,170	3,120	1,098,230	3,448,442,200
31/03/2017	3,160	0.00 ■■	0.00	3,160	3,210	3,140	1,835,310	5,799,579,600
30/03/2017	3,160	0.06 ▲	1.94	3,100	3,190	3,100	2,559,510	8,088,051,600
29/03/2017	3,100	0.01 ▲	0.32	3,100	3,140	3,090	2,176,150	6,746,065,000
28/03/2017	3,090	-0.02 ▼	-0.64	3,100	3,150	3,090	2,100,820	6,491,533,800
27/03/2017	3,110	0.02 ▲	0.65	3,090	3,160	3,090	1,448,180	4,503,839,800
24/03/2017	3,090	0.03 ▲	0.98	3,060	3,110	3,060	1,789,520	5,529,616,800
23/03/2017	3,060	0.00 ■■	0.00	3,100	3,120	3,050	1,860,210	5,692,242,600
22/03/2017	3,060	-0.19 ▼	-5.85	3,240	3,300	3,060	3,437,770	10,519,576,200
21/03/2017	3,250	0.16 ▲	5.18	3,100	3,280	3,090	5,479,240	17,807,530,000
20/03/2017	3,090	0.00 ■■	0.00	3,100	3,150	3,090	2,267,540	7,006,698,600
17/03/2017	3,090	-0.07 ▼	-2.22	3,150	3,150	3,080	2,006,580	6,200,332,200
16/03/2017	3,160	0.02 ▲	0.64	3,140	3,170	3,110	1,540,870	4,869,149,200
15/03/2017	3,140	0.02 ▲	0.64	3,120	3,240	3,100	2,251,530	7,069,804,200
14/03/2017	3,120	-0.03 ▼	-0.95	3,100	3,330	3,100	7,123,600	22,225,632,000
13/03/2017	3,150	0.20 ▲	6.78	2,960	3,150	2,950	9,481,990	29,868,268,500
10/03/2017	2,950	0.07 ▲	2.43	2,880	2,950	2,880	3,086,210	9,104,319,500
09/03/2017	2,880	-0.02 ▼	-0.69	2,900	2,910	2,880	1,272,080	3,663,590,400
08/03/2017	2,900	-0.03 ▼	-1.02	2,930	2,960	2,900	1,106,470	3,208,763,000
07/03/2017	2,930	0.03 ▲	1.03	2,900	2,980	2,890	1,374,790	4,028,134,700
06/03/2017	2,900	0.00 ■■	0.00	2,860	2,990	2,860	1,238,350	3,591,215,000
03/03/2017	2,900	-0.07 ▼	-2.36	2,970	2,970	2,900	1,964,110	5,695,919,000
02/03/2017	2,970	-0.05 ▼	-1.66	3,020	3,090	2,970	1,836,660	5,454,880,200
01/03/2017	3,020	-0.08 ▼	-2.58	3,110	3,180	2,950	2,548,580	7,696,711,600
28/02/2017	3,100	0.06 ▲	1.97	3,040	3,190	3,040	3,000,360	9,301,116,000
27/02/2017	3,040	-0.04 ▼	-1.30	3,100	3,100	3,040	2,183,520	6,637,900,800
24/02/2017	3,080	0.04 ▲	1.32	3,040	3,180	3,040	2,877,060	8,861,344,800
23/02/2017	3,040	-0.07 ▼	-2.25	3,100	3,120	3,010	3,001,320	9,124,012,800
22/02/2017	3,110	0.07 ▲	2.30	3,140	3,210	3,080	4,912,170	15,276,848,700
21/02/2017	3,040	0.19 ▲	6.67	2,870	3,040	2,860	6,915,740	21,023,849,600
20/02/2017	2,850	0.04 ▲	1.42	2,810	2,870	2,800	2,622,870	7,475,179,500
17/02/2017	2,810	-0.01 ▼	-0.35	2,810	2,830	2,790	2,397,080	6,735,794,800
16/02/2017	2,820	-0.01 ▼	-0.35	2,830	2,880	2,810	2,275,040	6,415,612,800
15/02/2017	2,830	-0.02 ▼	-0.70	2,850	2,880	2,800	2,331,280	6,597,522,400
14/02/2017	2,850	0.01 ▲	0.35	2,840	2,930	2,710	3,319,240	9,459,834,000
13/02/2017	2,840	0.11 ▲	4.03	2,740	2,850	2,700	2,769,880	7,866,459,200
10/02/2017	2,730	0.00 ■■	0.00	2,760	2,760	2,700	1,263,800	3,450,174,000
09/02/2017	2,730	0.04 ▲	1.49	2,700	2,800	2,700	1,810,000	4,941,300,000
08/02/2017	2,690	-0.03 ▼	-1.10	2,720	2,730	2,690	1,084,350	2,916,901,500
07/02/2017	2,720	0.04 ▲	1.49	2,680	2,750	2,650	1,493,190	4,061,476,800
06/02/2017	2,680	-0.02 ▼	-0.74	2,720	2,720	2,650	1,902,340	5,098,271,200
03/02/2017	2,700	-0.08 ▼	-2.88	2,840	2,840	2,650	2,920,320	7,884,864,000
02/02/2017	2,780	-0.08 ▼	-2.80	2,860	2,860	2,770	625,760	1,739,612,800
25/01/2017	2,860	0.01 ▲	0.35	2,810	2,880	2,810	660,110	1,887,914,600
24/01/2017	2,850	0.12 ▲	4.40	2,730	2,860	2,730	1,003,360	2,859,576,000
23/01/2017	2,730	0.01 ▲	0.37	2,710	2,750	2,700	749,600	2,046,408,000
20/01/2017	2,720	-0.01 ▼	-0.37	2,730	2,740	2,660	941,300	2,560,336,000
19/01/2017	2,730	0.01 ▲	0.37	2,700	2,800	2,690	1,743,540	4,759,864,200
18/01/2017	2,720	0.11 ▲	4.21	2,610	2,730	2,570	2,953,300	8,032,976,000
17/01/2017	2,610	-0.15 ▼	-5.43	2,760	2,780	2,610	817,410	2,133,440,100
16/01/2017	2,760	-0.06 ▼	-2.13	2,820	2,830	2,760	698,110	1,926,783,600
13/01/2017	2,820	-0.01 ▼	-0.35	2,820	2,840	2,790	1,096,440	3,091,960,800
12/01/2017	2,830	0.00 ■■	0.00	2,840	2,840	2,810	332,780	941,767,400
11/01/2017	2,830	0.01 ▲	0.35	2,840	2,850	2,780	2,271,670	6,428,826,100
10/01/2017	2,820	-0.01 ▼	-0.35	2,830	2,870	2,810	637,680	1,798,257,600
09/01/2017	2,830	-0.05 ▼	-1.74	2,880	2,890	2,800	1,756,870	4,971,942,100
06/01/2017	2,880	-0.02 ▼	-0.69	2,900	2,910	2,880	826,630	2,380,694,400
05/01/2017	2,900	0.00 ■■	0.00	2,910	2,910	2,890	486,020	1,409,458,000
04/01/2017	2,900	-0.01 ▼	-0.34	2,920	2,960	2,900	1,453,600	4,215,440,000
03/01/2017	2,910	0.02 ▲	0.69	2,900	2,910	2,890	502,940	1,463,555,400
30/12/2016	2,890	-0.02 ▼	-0.69	2,900	2,930	2,890	538,510	1,556,293,900
29/12/2016	2,910	0.03 ▲	1.04	2,910	2,940	2,880	737,640	2,146,532,400
28/12/2016	2,880	0.05 ▲	1.77	2,830	2,950	2,830	1,556,810	4,483,612,800
27/12/2016	2,830	-0.05 ▼	-1.74	2,880	2,890	2,830	882,800	2,498,324,000
26/12/2016	2,880	0.04 ▲	1.41	2,850	2,920	2,850	1,293,170	3,724,329,600
23/12/2016	2,840	-0.06 ▼	-2.07	2,860	2,900	2,840	820,780	2,331,015,200
22/12/2016	2,900	0.00 ■■	0.00	2,880	2,920	2,820	1,744,650	5,059,485,000
21/12/2016	2,900	-0.03 ▼	-1.02	2,930	2,930	2,890	1,285,170	3,726,993,000
20/12/2016	2,930	-0.06 ▼	-2.01	3,030	3,030	2,930	1,992,490	5,837,995,700
19/12/2016	2,990	0.04 ▲	1.36	2,980	3,060	2,970	3,257,270	9,739,237,300
16/12/2016	2,950	0.03 ▲	1.03	2,960	3,000	2,900	3,293,140	9,714,763,000
15/12/2016	2,920	-0.04 ▼	-1.35	3,000	3,100	2,830	2,267,960	6,622,443,200
14/12/2016	2,960	-0.17 ▼	-5.43	2,920	3,250	2,920	8,722,740	25,819,310,400
13/12/2016	3,130	-0.23 ▼	-6.85	3,130	3,250	3,130	11,591,690	36,281,989,700
12/12/2016	3,360	-0.24 ▼	-6.67	3,380	3,570	3,360	1,177,500	3,956,400,000
09/12/2016	3,600	0.00 ■■	0.00	3,600	3,780	3,350	2,890,320	10,405,152,000
08/12/2016	3,600	0.03 ▲	0.84	3,330	3,780	3,330	11,777,390	42,398,604,000
07/12/2016	3,570	-0.26 ▼	-6.79	3,570	3,570	3,570	201,630	719,819,100
06/12/2016	3,830	-0.28 ▼	-6.81	3,830	3,830	3,830	109,070	417,738,100
05/12/2016	4,110	-0.30 ▼	-6.80	4,420	4,420	4,110	555,580	2,283,433,800
02/12/2016	4,410	-0.22 ▼	-4.75	4,580	4,580	4,350	1,671,360	7,370,697,600
01/12/2016	4,630	0.02 ▲	0.43	4,620	4,630	4,360	3,748,190	17,354,119,700
30/11/2016	4,610	-0.11 ▼	-2.33	4,700	4,710	4,610	2,030,650	9,361,296,500
29/11/2016	4,720	-0.03 ▼	-0.63	4,720	4,730	4,670	2,551,470	12,042,938,400
28/11/2016	4,750	-0.05 ▼	-1.04	4,800	4,800	4,680	2,379,500	11,302,625,000
25/11/2016	4,800	0.00 ■■	0.00	4,800	4,810	4,750	2,260,830	10,851,984,000
24/11/2016	4,800	0.03 ▲	0.63	4,760	4,850	4,740	3,424,130	16,435,824,000
23/11/2016	4,770	-0.02 ▼	-0.42	4,760	4,770	4,720	2,288,540	10,916,335,800
22/11/2016	4,790	0.00 ■■	0.00	4,790	4,790	4,730	1,930,420	9,246,711,800
21/11/2016	4,790	0.00 ■■	0.00	4,790	4,810	4,730	1,990,080	9,532,483,200
18/11/2016	4,790	-0.03 ▼	-0.62	4,800	4,820	4,730	2,160,240	10,347,549,600
17/11/2016	4,820	-0.08 ▼	-1.63	4,860	4,900	4,740	2,878,430	13,874,032,600
16/11/2016	4,900	0.00 ■■	0.00	4,900	4,920	4,860	2,206,310	10,810,919,000
15/11/2016	4,900	0.00 ■■	0.00	4,920	5,020	4,900	2,570,060	12,593,294,000
14/11/2016	4,900	0.10 ▲	2.08	4,760	5,000	4,720	3,383,110	16,577,239,000
11/11/2016	4,800	-0.05 ▼	-1.03	4,850	4,850	4,720	2,191,850	10,520,880,000
10/11/2016	4,850	0.14 ▲	2.97	4,710	4,850	4,680	2,697,470	13,082,729,500
09/11/2016	4,710	-0.19 ▼	-3.88	4,900	4,900	4,600	2,507,660	11,811,078,600
08/11/2016	4,900	0.00 ■■	0.00	4,860	4,910	4,770	3,776,790	18,506,271,000
07/11/2016	4,900	0.04 ▲	0.82	4,900	4,900	4,700	2,206,110	10,809,939,000
04/11/2016	4,860	-0.36 ▼	-6.90	5,220	5,220	4,860	4,511,270	21,924,772,200
03/11/2016	5,220	-0.20 ▼	-3.69	5,420	5,420	5,050	3,949,860	20,618,269,200
02/11/2016	5,420	-0.01 ▼	-0.18	5,420	5,460	5,390	2,924,600	15,851,332,000
01/11/2016	5,430	0.20 ▲	3.82	5,230	5,440	5,190	4,899,770	26,605,751,100
31/10/2016	5,230	-0.02 ▼	-0.38	5,230	5,260	5,180	1,906,880	9,972,982,400
28/10/2016	5,250	0.02 ▲	0.38	5,230	5,260	5,100	3,681,430	19,327,507,500
27/10/2016	5,230	0.00 ■■	0.00	5,220	5,240	5,170	2,471,330	12,925,055,900
26/10/2016	5,230	-0.06 ▼	-1.13	5,290	5,330	5,180	2,728,450	14,269,793,500
25/10/2016	5,290	-0.10 ▼	-1.86	5,390	5,390	5,200	2,564,980	13,568,744,200
24/10/2016	5,390	0.19 ▲	3.65	5,200	5,410	5,200	4,193,130	22,600,970,700
21/10/2016	5,200	-0.28 ▼	-5.11	5,480	5,480	5,100	2,789,470	14,505,244,000
20/10/2016	5,480	0.04 ▲	0.74	5,440	5,540	5,390	4,537,960	24,868,020,800
19/10/2016	5,440	-0.06 ▼	-1.09	5,510	5,560	5,350	3,961,570	21,550,940,800
18/10/2016	5,500	-0.02 ▼	-0.36	5,500	5,530	5,400	3,562,700	19,594,850,000
17/10/2016	5,520	-0.08 ▼	-1.43	5,550	5,600	5,490	3,554,370	19,620,122,400
14/10/2016	5,600	-0.10 ▼	-1.75	5,700	5,770	5,600	6,187,350	34,649,160,000
13/10/2016	5,700	0.21 ▲	3.83	5,490	5,710	5,460	8,094,820	46,140,474,000
12/10/2016	5,490	0.01 ▲	0.18	5,450	5,540	5,420	6,181,030	33,933,854,700
11/10/2016	5,480	-0.04 ▼	-0.72	5,500	5,500	5,380	4,540,250	24,880,570,000
10/10/2016	5,520	-0.03 ▼	-0.54	5,550	5,620	5,480	4,157,370	22,948,682,400
07/10/2016	5,550	0.20 ▲	3.74	5,360	5,580	5,330	8,349,930	46,342,111,500
06/10/2016	5,350	0.17 ▲	3.28	5,180	5,390	5,150	7,189,700	38,464,895,000
05/10/2016	5,180	0.00 ■■	0.00	5,180	5,210	5,150	2,462,030	12,753,315,400
04/10/2016	5,180	-0.07 ▼	-1.33	5,220	5,250	5,170	1,700,640	8,809,315,200
03/10/2016	5,250	0.06 ▲	1.16	5,200	5,320	5,180	3,957,340	20,776,035,000
30/09/2016	5,190	0.01 ▲	0.19	5,180	5,200	5,100	3,507,000	18,201,330,000
29/09/2016	5,180	0.00 ■■	0.00	5,180	5,230	5,130	2,458,820	12,736,687,600
28/09/2016	5,180	0.00 ■■	0.00	5,180	5,280	5,080	5,081,070	26,319,942,600
27/09/2016	5,180	-0.12 ▼	-2.26	5,250	5,250	5,100	3,481,890	18,036,190,200
26/09/2016	5,300	0.05 ▲	0.95	5,250	5,330	5,200	4,625,500	24,515,150,000
23/09/2016	5,250	0.17 ▲	3.35	5,100	5,350	5,080	5,951,050	31,243,012,500
22/09/2016	5,080	0.33 ▲	6.95	4,770	5,080	4,750	5,284,530	26,845,412,400
21/09/2016	4,750	0.03 ▲	0.64	4,730	4,750	4,650	2,780,460	13,207,185,000
20/09/2016	4,720	0.01 ▲	0.21	4,640	4,720	4,640	3,112,970	14,693,218,400
19/09/2016	4,710	-0.01 ▼	-0.21	4,700	4,710	4,610	2,498,530	11,768,076,300
16/09/2016	4,720	0.00 ■■	0.00	4,630	4,720	4,520	4,081,160	19,263,075,200
15/09/2016	4,720	0.00 ■■	0.00	4,720	4,730	4,630	4,483,030	21,159,901,600
14/09/2016	4,720	-0.03 ▼	-0.63	4,600	4,750	4,600	3,632,520	17,145,494,400
13/09/2016	4,750	0.00 ■■	0.00	4,500	4,750	4,420	6,139,170	29,161,057,500
12/09/2016	4,750	-0.35 ▼	-6.86	5,000	5,100	4,750	6,277,990	29,820,452,500
09/09/2016	5,100	-0.20 ▼	-3.77	5,200	5,300	5,100	3,495,640	17,827,764,000
08/09/2016	5,300	0.00 ■■	0.00	5,200	5,300	5,100	2,298,140	12,180,142,000
07/09/2016	5,300	0.00 ■■	0.00	5,200	5,300	5,100	4,184,220	22,176,366,000
06/09/2016	5,300	0.10 ▲	1.92	5,100	5,300	5,100	3,094,360	16,400,108,000
05/09/2016	5,200	-0.10 ▼	-1.89	5,200	5,400	5,100	2,591,120	13,473,824,000
01/09/2016	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	1,981,850	10,503,805,000
31/08/2016	5,400	0.00 ■■	0.00	5,400	5,500	5,300	2,880,680	15,555,672,000
30/08/2016	5,400	-0.20 ▼	-3.57	5,400	5,600	5,400	2,997,510	16,186,554,000
29/08/2016	5,600	0.00 ■■	0.00	5,600	5,800	5,500	4,403,610	24,660,216,000
26/08/2016	5,600	0.30 ▲	5.66	5,300	5,600	5,200	6,104,380	34,184,528,000
25/08/2016	5,300	0.10 ▲	1.92	5,200	5,300	5,100	4,119,610	21,833,933,000
24/08/2016	5,200	-0.10 ▼	-1.89	5,200	5,300	5,100	3,601,260	18,726,552,000
23/08/2016	5,300	0.00 ■■	0.00	5,200	5,300	5,100	4,371,200	23,167,360,000
22/08/2016	5,300	-0.10 ▼	-1.85	5,400	5,500	5,300	1,916,840	10,159,252,000
19/08/2016	5,400	0.10 ▲	1.89	5,200	5,400	5,100	6,316,600	34,109,640,000
18/08/2016	5,300	-0.30 ▼	-5.36	5,300	5,400	5,300	10,914,540	57,847,062,000
17/08/2016	5,600	-0.40 ▼	-6.67	5,600	5,800	5,600	3,520,320	19,713,792,000
16/08/2016	6,000	0.00 ■■	0.00	5,900	6,000	5,600	9,684,470	58,106,820,000
15/08/2016	6,000	0.00 ■■	0.00	5,900	6,000	5,600	7,003,240	42,019,440,000
12/08/2016	6,000	-0.30 ▼	-4.76	6,300	6,300	5,900	3,805,260	22,831,560,000
11/08/2016	6,300	0.30 ▲	5.00	6,300	6,300	5,900	3,518,200	22,164,660,000
10/08/2016	6,000	-0.40 ▼	-6.25	6,300	6,500	6,000	2,785,890	16,715,340,000
09/08/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,000	4,210,750	26,948,800,000
08/08/2016	6,400	-0.20 ▼	-3.03	6,400	6,700	6,200	2,214,740	14,174,336,000
05/08/2016	6,600	-0.40 ▼	-5.71	7,000	7,000	6,600	3,449,330	22,765,578,000
04/08/2016	7,000	-0.20 ▼	-2.78	7,200	7,200	6,900	838,100	5,866,700,000
03/08/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,000	1,315,190	9,469,368,000
02/08/2016	7,200	0.00 ■■	0.00	7,300	7,300	7,000	1,167,980	8,409,456,000
01/08/2016	7,200	0.00 ■■	0.00	7,200	7,300	7,100	920,890	6,630,408,000
29/07/2016	7,200	0.00 ■■	0.00	6,800	7,200	6,800	889,490	6,404,328,000
28/07/2016	7,200	-0.10 ▼	-1.37	7,200	7,400	7,100	609,650	4,389,480,000
27/07/2016	7,300	-0.10 ▼	-1.35	7,400	7,400	7,100	1,027,680	7,502,064,000
26/07/2016	7,400	-0.50 ▼	-6.33	7,900	7,900	7,400	2,702,340	19,997,316,000
25/07/2016	7,900	0.20 ▲	2.60	7,600	7,900	7,600	1,419,960	11,217,684,000
22/07/2016	7,700	0.10 ▲	1.32	7,500	7,700	7,500	1,308,870	10,078,299,000
21/07/2016	7,600	-0.10 ▼	-1.30	7,600	7,700	7,500	1,955,110	14,858,836,000
20/07/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,600	818,520	6,302,604,000
19/07/2016	7,700	-0.40 ▼	-4.94	8,100	8,100	7,600	1,230,420	9,474,234,000
18/07/2016	8,100	0.00 ■■	0.00	8,000	8,200	8,000	2,775,600	22,482,360,000
15/07/2016	8,100	0.10 ▲	1.25	8,000	8,100	7,900	4,227,100	34,239,510,000
14/07/2016	8,000	-0.20 ▼	-2.44	8,300	8,300	8,000	1,066,000	8,528,000,000
13/07/2016	8,200	0.30 ▲	3.80	7,900	8,200	7,800	3,021,300	24,774,660,000
12/07/2016	7,900	0.00 ■■	0.00	7,900	8,000	7,800	3,404,470	26,895,313,000
11/07/2016	7,900	0.30 ▲	3.95	7,700	8,000	7,400	3,300,690	26,075,451,000
08/07/2016	7,600	0.00 ■■	0.00	7,500	7,700	7,500	2,956,520	22,469,552,000
07/07/2016	7,600	-0.10 ▼	-1.30	7,700	7,900	7,600	1,892,990	14,386,724,000
06/07/2016	7,700	0.40 ▲	5.48	7,300	7,700	7,200	3,388,160	26,088,832,000
05/07/2016	7,300	0.10 ▲	1.39	7,100	7,400	7,100	1,717,960	12,541,108,000
04/07/2016	7,200	0.20 ▲	2.86	7,000	7,200	7,000	2,783,170	20,038,824,000
01/07/2016	7,000	0.10 ▲	1.45	6,900	7,100	6,900	3,206,930	22,448,510,000
30/06/2016	6,900	-0.10 ▼	-1.43	7,000	7,100	6,900	3,522,080	24,302,352,000
29/06/2016	7,000	0.10 ▲	1.45	6,900	7,100	6,900	3,128,750	21,901,250,000
28/06/2016	6,900	-0.20 ▼	-2.82	7,000	7,200	6,900	2,743,210	18,928,149,000
27/06/2016	7,100	-0.20 ▼	-2.74	7,200	7,200	7,000	5,178,050	36,764,155,000
24/06/2016	7,300	0.00 ■■	0.00	7,400	7,400	6,900	5,948,430	43,423,539,000
23/06/2016	7,300	0.30 ▲	4.29	7,200	7,400	7,100	4,406,840	32,169,932,000
22/06/2016	7,000	0.00 ■■	0.00	7,000	7,100	7,000	3,291,120	23,037,840,000
21/06/2016	7,000	0.00 ■■	0.00	7,000	7,100	7,000	4,130,300	28,912,100,000
20/06/2016	7,000	0.00 ■■	0.00	7,000	7,100	7,000	2,168,240	15,177,680,000
17/06/2016	7,000	0.00 ■■	0.00	7,100	7,100	6,900	351,950	2,463,650,000
16/06/2016	7,000	0.10 ▲	1.45	7,000	7,100	6,900	1,865,460	13,058,220,000
15/06/2016	6,900	0.00 ■■	0.00	6,900	7,000	6,800	1,502,830	10,369,527,000
14/06/2016	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	308,230	2,126,787,000
13/06/2016	7,000	-0.10 ▼	-1.41	7,100	7,100	6,900	651,840	4,562,880,000
10/06/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,000	660,020	4,686,142,000
09/06/2016	7,100	0.00 ■■	0.00	7,100	7,200	7,000	1,176,300	8,351,730,000
08/06/2016	7,100	-0.10 ▼	-1.39	7,200	7,300	7,100	2,345,300	16,651,630,000
07/06/2016	7,200	0.30 ▲	4.35	6,800	7,200	6,700	2,522,550	18,162,360,000
06/06/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,800	709,220	4,893,618,000
03/06/2016	6,900	-0.10 ▼	-1.43	6,900	7,000	6,800	696,110	4,803,159,000
02/06/2016	7,000	0.20 ▲	2.94	6,800	7,000	6,700	1,734,520	12,141,640,000
01/06/2016	6,800	-0.20 ▼	-2.86	6,900	7,000	6,800	442,270	3,007,436,000
31/05/2016	7,000	0.10 ▲	1.45	6,900	7,000	6,800	1,460,910	10,226,370,000
30/05/2016	6,900	0.10 ▲	1.47	6,700	6,900	6,700	1,902,030	13,124,007,000
27/05/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,700	790,240	5,373,632,000
26/05/2016	6,800	0.00 ■■	0.00	6,700	6,800	6,600	628,810	4,275,908,000
25/05/2016	6,800	0.00 ■■	0.00	6,800	6,900	6,800	431,150	2,931,820,000
24/05/2016	6,800	-0.10 ▼	-1.45	6,800	6,800	6,700	406,490	2,764,132,000
23/05/2016	6,900	0.00 ■■	0.00	6,800	6,900	6,800	317,910	2,193,579,000
20/05/2016	6,900	-0.10 ▼	-1.43	6,900	7,100	6,900	258,690	1,784,961,000
19/05/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,800	806,550	5,645,850,000
18/05/2016	7,000	0.20 ▲	2.94	6,900	7,000	6,800	1,035,480	7,248,360,000
17/05/2016	6,800	0.30 ▲	4.62	6,600	6,800	6,500	1,178,300	8,012,440,000
16/05/2016	6,500	-0.20 ▼	-2.99	6,700	6,800	6,500	985,320	6,404,580,000
13/05/2016	6,700	-0.20 ▼	-2.90	6,800	6,900	6,700	339,740	2,276,258,000
12/05/2016	6,900	0.00 ■■	0.00	6,900	7,000	6,800	616,850	4,256,265,000
11/05/2016	6,900	0.00 ■■	0.00	6,900	7,000	6,800	430,990	2,973,831,000
10/05/2016	6,900	-0.10 ▼	-1.43	6,900	7,000	6,900	410,640	2,833,416,000
09/05/2016	7,000	-0.10 ▼	-1.41	7,100	7,200	6,900	1,457,290	10,201,030,000
06/05/2016	7,100	0.00 ■■	0.00	7,100	7,200	7,000	1,654,970	11,750,287,000
05/05/2016	7,100	0.10 ▲	1.43	6,900	7,100	6,800	1,030,370	7,315,627,000
04/05/2016	7,000	-0.10 ▼	-1.41	6,900	7,000	6,800	2,043,910	14,307,370,000
29/04/2016	7,100	0.00 ■■	0.00	7,200	7,200	7,100	630,990	4,480,029,000
28/04/2016	7,100	-0.10 ▼	-1.39	7,200	7,300	7,100	1,983,510	14,082,921,000
27/04/2016	7,200	0.00 ■■	0.00	7,200	7,300	7,100	858,600	6,181,920,000
26/04/2016	7,200	0.00 ■■	0.00	7,200	7,400	7,100	779,050	5,609,160,000
25/04/2016	7,200	-0.10 ▼	-1.37	7,300	7,400	7,200	1,191,920	8,581,824,000
22/04/2016	7,300	0.10 ▲	1.39	7,200	7,400	7,100	993,890	7,255,397,000
21/04/2016	7,200	-0.10 ▼	-1.37	7,300	7,300	7,100	1,259,930	9,071,496,000
20/04/2016	7,300	0.00 ■■	0.00	7,300	7,400	7,100	1,591,410	11,617,293,000
19/04/2016	7,300	-0.40 ▼	-5.19	7,700	7,700	7,300	2,268,720	16,561,656,000
15/04/2016	7,700	0.30 ▲	4.05	7,600	7,700	7,300	4,630,170	35,652,309,000
14/04/2016	7,400	0.40 ▲	5.71	7,100	7,400	7,000	5,315,500	39,334,700,000
13/04/2016	7,000	0.00 ■■	0.00	7,000	7,200	7,000	1,801,790	12,612,530,000
12/04/2016	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	394,760	2,763,320,000
11/04/2016	7,100	0.10 ▲	1.43	7,100	7,100	7,000	1,426,800	10,130,280,000
08/04/2016	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	526,320	3,684,240,000
07/04/2016	7,100	0.10 ▲	1.43	7,000	7,100	6,900	3,704,480	26,301,808,000
06/04/2016	7,000	-0.10 ▼	-1.41	7,200	7,200	7,000	404,190	2,829,330,000
05/04/2016	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	1,395,130	9,905,423,000
04/04/2016	7,200	0.10 ▲	1.41	7,000	7,400	7,000	6,440,080	46,368,576,000
01/04/2016	7,100	-0.10 ▼	-1.39	7,100	7,100	7,000	955,070	6,780,997,000
31/03/2016	7,200	0.10 ▲	1.41	7,000	7,200	7,000	2,702,250	19,456,200,000
30/03/2016	7,100	0.00 ■■	0.00	7,100	7,200	7,000	1,235,930	8,775,103,000
29/03/2016	7,100	0.10 ▲	1.43	7,000	7,300	6,900	3,425,770	24,322,967,000
28/03/2016	7,000	0.00 ■■	0.00	7,000	7,100	6,800	3,254,570	22,781,990,000
25/03/2016	7,000	-0.40 ▼	-5.41	7,200	7,300	6,900	4,870,830	34,095,810,000
24/03/2016	7,400	-0.10 ▼	-1.33	7,400	7,500	7,300	3,341,660	24,728,284,000
23/03/2016	7,500	0.10 ▲	1.35	7,500	7,500	7,200	1,942,480	14,568,600,000
22/03/2016	7,400	0.10 ▲	1.37	7,300	7,500	7,100	5,463,030	40,426,422,000
21/03/2016	7,300	0.00 ■■	0.00	7,300	7,400	7,200	2,232,490	16,297,177,000
18/03/2016	7,300	0.10 ▲	1.39	7,200	7,300	7,100	3,680,520	26,867,796,000
17/03/2016	7,200	-0.10 ▼	-1.37	7,400	7,400	7,200	1,541,560	11,099,232,000
16/03/2016	7,300	0.00 ■■	0.00	7,400	7,500	7,200	3,997,910	29,184,743,000
15/03/2016	7,300	0.20 ▲	2.82	7,100	7,500	7,000	3,684,110	26,894,003,000
14/03/2016	7,100	0.00 ■■	0.00	7,100	7,200	7,000	1,798,420	12,768,782,000
11/03/2016	7,100	0.10 ▲	1.43	7,100	7,200	7,000	1,670,140	11,857,994,000
10/03/2016	7,000	-0.20 ▼	-2.78	7,200	7,400	7,000	2,346,560	16,425,920,000
09/03/2016	7,200	0.40 ▲	5.88	6,800	7,200	6,800	8,408,460	60,540,912,000
08/03/2016	6,800	0.40 ▲	6.25	6,400	6,800	6,300	9,830,150	66,845,020,000
07/03/2016	6,400	0.40 ▲	6.67	6,100	6,400	6,100	6,546,620	41,898,368,000
04/03/2016	6,000	0.00 ■■	0.00	5,900	6,200	5,900	2,538,910	15,233,460,000
03/03/2016	6,000	0.00 ■■	0.00	6,000	6,000	5,900	1,975,670	11,854,020,000
02/03/2016	6,000	0.10 ▲	1.69	6,000	6,000	5,900	1,581,940	9,491,640,000
01/03/2016	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	1,846,280	10,893,052,000
29/02/2016	6,000	0.10 ▲	1.69	6,000	6,100	5,900	964,280	5,785,680,000
26/02/2016	5,900	0.10 ▲	1.72	5,900	6,000	5,800	1,770,470	10,445,773,000
25/02/2016	5,800	-0.20 ▼	-3.33	6,000	6,000	5,800	1,839,750	10,670,550,000
24/02/2016	6,000	0.00 ■■	0.00	5,900	6,100	5,900	3,029,430	18,176,580,000
23/02/2016	6,000	-0.10 ▼	-1.64	6,200	6,300	5,900	3,684,900	22,109,400,000
22/02/2016	6,100	0.00 ■■	0.00	6,100	6,300	6,100	2,452,230	14,958,603,000
19/02/2016	6,100	-0.10 ▼	-1.61	6,200	6,300	6,100	1,932,440	11,787,884,000
18/02/2016	6,200	0.10 ▲	1.64	6,200	6,400	6,200	1,901,900	11,791,780,000
17/02/2016	6,100	-0.20 ▼	-3.17	6,400	6,400	6,100	2,461,820	15,017,102,000
16/02/2016	6,300	0.40 ▲	6.78	5,900	6,300	5,900	5,058,330	31,867,479,000
15/02/2016	5,900	0.10 ▲	1.72	5,700	5,900	5,700	2,540,060	14,986,354,000
05/02/2016	5,800	0.20 ▲	3.57	5,700	5,800	5,600	1,102,270	6,393,166,000
04/02/2016	5,600	-0.20 ▼	-3.45	5,900	6,000	5,600	1,280,630	7,171,528,000
03/02/2016	5,800	0.10 ▲	1.75	5,600	5,900	5,600	876,960	5,086,368,000
02/02/2016	5,700	0.00 ■■	0.00	5,700	5,900	5,700	1,040,360	5,930,052,000
01/02/2016	5,700	-0.20 ▼	-3.39	6,000	6,000	5,700	1,957,360	11,156,952,000
29/01/2016	5,900	0.10 ▲	1.72	5,900	6,000	5,800	1,581,310	9,329,729,000
28/01/2016	5,800	-0.20 ▼	-3.33	6,000	6,100	5,800	1,804,890	10,468,362,000
27/01/2016	6,000	0.20 ▲	3.45	5,900	6,100	5,900	3,143,550	18,861,300,000
26/01/2016	5,800	-0.20 ▼	-3.33	5,800	6,000	5,700	2,466,880	14,307,904,000
25/01/2016	6,000	0.30 ▲	5.26	5,900	6,000	5,800	8,875,260	53,251,560,000
22/01/2016	5,700	0.30 ▲	5.56	5,600	5,700	5,400	4,356,940	24,834,558,000
21/01/2016	5,400	-0.10 ▼	-1.82	5,400	5,700	5,400	3,794,460	20,490,084,000
20/01/2016	5,500	-0.20 ▼	-3.51	5,700	5,800	5,500	2,147,800	11,812,900,000
19/01/2016	5,700	0.30 ▲	5.56	5,600	5,700	5,500	2,745,230	15,647,811,000
18/01/2016	5,400	0.00 ■■	0.00	5,300	5,400	5,100	8,642,180	46,667,772,000
15/01/2016	5,400	-0.30 ▼	-5.26	5,800	5,800	5,400	3,720,920	20,092,968,000
14/01/2016	5,700	-0.20 ▼	-3.39	5,800	5,900	5,600	3,199,830	18,239,031,000
13/01/2016	5,900	0.10 ▲	1.72	6,000	6,200	5,900	6,262,750	36,950,225,000
12/01/2016	5,800	0.30 ▲	5.45	5,400	5,800	5,400	8,071,090	46,812,322,000
11/01/2016	5,500	-0.20 ▼	-3.51	5,500	5,700	5,400	3,007,970	16,543,835,000
08/01/2016	5,700	-0.40 ▼	-6.56	6,000	6,000	5,700	9,237,620	52,654,434,000
07/01/2016	6,100	-0.40 ▼	-6.15	6,400	6,400	6,100	8,097,410	49,394,201,000
06/01/2016	6,500	0.10 ▲	1.56	6,400	6,600	6,400	1,470,060	9,555,390,000
05/01/2016	6,400	-0.20 ▼	-3.03	6,500	6,700	6,400	1,965,250	12,577,600,000
04/01/2016	6,600	-0.40 ▼	-5.71	6,900	7,000	6,600	5,409,790	35,704,614,000
31/12/2015	7,000	0.30 ▲	4.48	6,600	7,000	6,400	8,860,830	62,025,810,000
30/12/2015	6,700	0.20 ▲	3.08	6,400	6,700	6,300	4,708,380	31,546,146,000
29/12/2015	6,500	0.20 ▲	3.17	6,300	6,500	6,000	3,937,270	25,592,255,000
28/12/2015	6,300	-0.30 ▼	-4.55	6,600	6,600	6,300	2,433,210	15,329,223,000
25/12/2015	6,600	-0.20 ▼	-2.94	6,800	6,800	6,600	3,044,550	20,094,030,000
24/12/2015	6,800	0.10 ▲	1.49	6,700	6,900	6,700	2,813,270	19,130,236,000
23/12/2015	6,700	-0.10 ▼	-1.47	6,800	6,800	6,600	2,295,190	15,377,773,000
22/12/2015	6,800	0.30 ▲	4.62	6,600	6,800	6,500	5,441,710	37,003,628,000
21/12/2015	6,500	0.00 ■■	0.00	6,500	6,500	6,300	3,755,410	24,410,165,000
18/12/2015	6,500	-0.30 ▼	-4.41	6,600	6,700	6,400	5,551,740	36,086,310,000
17/12/2015	6,800	-0.20 ▼	-2.86	7,000	7,000	6,700	2,263,390	15,391,052,000
16/12/2015	7,000	0.40 ▲	6.06	6,800	7,000	6,700	6,980,980	48,866,860,000
15/12/2015	6,600	-0.20 ▼	-2.94	6,500	6,800	6,400	25,177,190	166,169,454,000
14/12/2015	6,800	-0.50 ▼	-6.85	7,300	7,300	6,800	2,244,940	15,265,592,000
11/12/2015	7,300	-0.20 ▼	-2.67	7,300	7,600	7,200	2,044,340	14,923,682,000
10/12/2015	7,500	-0.50 ▼	-6.25	7,500	7,700	7,500	1,955,670	14,667,525,000
09/12/2015	8,000	-0.50 ▼	-5.88	8,400	8,500	8,000	2,558,020	20,464,160,000
08/12/2015	8,500	-0.30 ▼	-3.41	8,700	8,800	8,500	2,272,080	19,312,680,000
07/12/2015	8,800	-0.10 ▼	-1.12	9,000	9,000	8,700	889,040	7,823,552,000
04/12/2015	8,900	0.00 ■■	0.00	8,900	9,000	8,600	1,207,580	10,747,462,000
03/12/2015	8,900	-0.10 ▼	-1.11	9,000	9,100	8,900	1,577,350	14,038,415,000
02/12/2015	9,000	0.00 ■■	0.00	8,900	9,100	8,900	1,301,330	11,711,970,000
01/12/2015	9,000	-0.10 ▼	-1.10	9,100	9,100	8,900	1,341,150	12,070,350,000
30/11/2015	9,100	0.10 ▲	1.11	8,900	9,100	8,800	3,279,300	29,841,630,000
27/11/2015	9,000	0.00 ■■	0.00	9,000	9,100	8,800	2,700,780	24,307,020,000
26/11/2015	9,000	0.00 ■■	0.00	8,900	9,000	8,900	3,125,070	28,125,630,000
25/11/2015	9,000	-0.10 ▼	-1.10	9,100	9,100	8,900	2,179,500	19,615,500,000
24/11/2015	9,100	0.00 ■■	0.00	9,200	9,200	8,900	2,145,250	19,521,775,000
23/11/2015	9,100	0.00 ■■	0.00	9,200	9,300	9,000	7,062,140	64,265,474,000
20/11/2015	9,100	0.00 ■■	0.00	9,000	9,200	9,000	2,794,190	25,427,129,000
19/11/2015	9,100	0.00 ■■	0.00	9,100	9,200	9,000	3,677,930	33,469,163,000
18/11/2015	9,100	-0.10 ▼	-1.09	9,100	9,200	9,000	2,017,890	18,362,799,000
17/11/2015	9,200	0.20 ▲	2.22	9,100	9,200	9,000	3,131,420	28,809,064,000
16/11/2015	9,000	-0.40 ▼	-4.26	9,300	9,300	9,000	2,564,470	23,080,230,000
13/11/2015	9,400	0.40 ▲	4.44	9,000	9,500	9,000	9,704,330	91,220,702,000
12/11/2015	9,000	0.00 ■■	0.00	9,000	9,100	8,900	3,383,820	30,454,380,000
11/11/2015	9,000	0.10 ▲	1.12	8,900	9,100	8,900	3,971,890	35,747,010,000
10/11/2015	8,900	0.10 ▲	1.14	8,700	9,100	8,700	2,706,740	24,089,986,000
09/11/2015	8,800	-0.20 ▼	-2.22	8,900	9,000	8,800	953,870	8,394,056,000
06/11/2015	9,000	-0.20 ▼	-2.17	9,100	9,200	8,900	2,276,420	20,487,780,000
05/11/2015	9,200	0.00 ■■	0.00	9,100	9,300	8,800	6,506,110	59,856,212,000
04/11/2015	9,200	0.20 ▲	2.22	8,900	9,300	8,800	6,979,710	64,213,332,000
03/11/2015	9,000	0.50 ▲	5.88	8,500	9,000	8,400	6,227,570	56,048,130,000
02/11/2015	8,500	0.30 ▲	3.66	8,200	8,600	8,200	4,136,320	35,158,720,000
30/10/2015	8,200	0.20 ▲	2.50	8,000	8,300	7,900	3,215,160	26,364,312,000
29/10/2015	8,000	0.00 ■■	0.00	8,000	8,100	7,900	1,274,280	10,194,240,000
28/10/2015	8,000	0.00 ■■	0.00	8,000	8,100	7,800	2,055,590	16,444,720,000
27/10/2015	8,000	-0.10 ▼	-1.23	7,900	8,100	7,900	922,750	7,382,000,000
26/10/2015	8,100	-0.20 ▼	-2.41	8,300	8,300	8,000	2,347,890	19,017,909,000
23/10/2015	8,300	0.10 ▲	1.22	8,200	8,400	8,100	1,968,740	16,340,542,000
22/10/2015	8,200	0.30 ▲	3.80	8,000	8,200	7,900	1,839,180	15,081,276,000
21/10/2015	7,900	0.30 ▲	3.95	7,800	8,100	7,800	2,786,350	22,012,165,000
20/10/2015	7,600	-0.30 ▼	-3.80	7,900	8,000	7,600	2,989,870	22,723,012,000
19/10/2015	7,900	0.50 ▲	6.76	7,500	7,900	7,400	7,773,840	61,413,336,000
16/10/2015	7,400	-0.10 ▼	-1.33	7,600	7,700	7,400	2,241,380	16,586,212,000
15/10/2015	7,500	0.30 ▲	4.17	7,200	7,700	7,200	5,713,400	42,850,500,000
14/10/2015	7,200	0.00 ■■	0.00	7,200	7,400	7,100	1,728,970	12,448,584,000
13/10/2015	7,200	-0.10 ▼	-1.37	7,200	7,400	7,200	2,336,410	16,822,152,000
12/10/2015	7,300	-0.10 ▼	-1.35	7,500	7,600	7,300	6,998,420	51,088,466,000
09/10/2015	7,400	0.10 ▲	1.37	7,300	7,600	7,300	6,551,760	48,483,024,000
08/10/2015	7,300	0.20 ▲	2.82	7,200	7,400	7,100	4,795,110	35,004,303,000
07/10/2015	7,100	0.10 ▲	1.43	7,000	7,200	6,900	4,699,520	33,366,592,000
06/10/2015	7,000	0.20 ▲	2.94	6,900	7,100	6,800	4,061,270	28,428,890,000
05/10/2015	6,800	0.10 ▲	1.49	6,700	6,900	6,700	2,671,370	18,165,316,000
02/10/2015	6,700	0.10 ▲	1.52	6,600	6,800	6,600	1,951,370	13,074,179,000
01/10/2015	6,600	0.00 ■■	0.00	6,600	6,700	6,600	892,560	5,890,896,000
30/09/2015	6,600	0.10 ▲	1.54	6,500	6,700	6,500	1,376,460	9,084,636,000
29/09/2015	6,500	-0.10 ▼	-1.52	6,500	6,600	6,300	3,200,660	20,804,290,000
28/09/2015	6,600	-0.30 ▼	-4.35	6,900	6,900	6,600	985,730	6,505,818,000
25/09/2015	6,900	0.10 ▲	1.47	6,900	7,000	6,800	818,080	5,644,752,000
24/09/2015	6,800	0.10 ▲	1.49	6,700	7,100	6,600	7,303,700	49,665,160,000
23/09/2015	6,700	0.00 ■■	0.00	6,700	6,800	6,600	1,130,020	7,571,134,000
22/09/2015	6,700	0.00 ■■	0.00	6,700	6,900	6,700	916,370	6,139,679,000
21/09/2015	6,700	0.10 ▲	1.52	6,700	6,800	6,600	1,042,960	6,987,832,000
18/09/2015	6,600	0.00 ■■	0.00	6,700	6,800	6,600	894,750	5,905,350,000
17/09/2015	6,600	0.00 ■■	0.00	6,700	6,700	6,600	824,010	5,438,466,000
16/09/2015	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	826,800	5,456,880,000
15/09/2015	6,700	0.00 ■■	0.00	6,600	6,800	6,600	2,758,320	18,480,744,000
14/09/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,600	1,403,020	9,400,234,000
11/09/2015	6,700	0.00 ■■	0.00	6,700	6,800	6,600	1,830,420	12,263,814,000
10/09/2015	6,700	-0.10 ▼	-1.47	6,700	6,800	6,600	1,082,540	7,253,018,000
09/09/2015	6,800	0.00 ■■	0.00	6,800	6,900	6,700	1,114,490	7,578,532,000
08/09/2015	6,800	0.20 ▲	3.03	6,600	6,800	6,600	1,241,220	8,440,296,000
07/09/2015	6,600	-0.10 ▼	-1.49	6,700	6,800	6,600	1,332,690	8,795,754,000
04/09/2015	6,700	-0.10 ▼	-1.47	6,800	6,900	6,700	791,670	5,304,189,000
03/09/2015	6,800	-0.20 ▼	-2.86	6,900	7,000	6,800	1,433,460	9,747,528,000
01/09/2015	7,000	0.20 ▲	2.94	6,800	7,000	6,800	1,775,960	12,431,720,000
31/08/2015	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	871,570	5,926,676,000
28/08/2015	7,000	0.10 ▲	1.45	7,000	7,100	6,800	6,377,800	44,644,600,000
27/08/2015	6,900	0.00 ■■	0.00	6,900	7,000	6,800	1,424,060	9,826,014,000
26/08/2015	6,900	0.10 ▲	1.47	6,800	7,000	6,800	1,692,050	11,675,145,000
25/08/2015	6,800	0.00 ■■	0.00	6,800	6,900	6,600	715,010	4,862,068,000
24/08/2015	6,800	-0.30 ▼	-4.23	7,100	7,100	6,700	4,547,070	30,920,076,000
21/08/2015	7,100	0.40 ▲	5.97	6,600	7,100	6,500	9,282,080	65,902,768,000
20/08/2015	6,700	-0.10 ▼	-1.47	6,800	6,800	6,600	2,020,310	13,536,077,000
19/08/2015	6,800	-0.10 ▼	-1.45	6,900	7,000	6,800	1,404,210	9,548,628,000
18/08/2015	6,900	0.00 ■■	0.00	6,900	7,000	6,800	816,570	5,634,333,000
17/08/2015	6,900	-0.10 ▼	-1.43	7,000	7,200	6,900	1,716,520	11,843,988,000
14/08/2015	7,000	0.10 ▲	1.45	6,900	7,100	6,800	1,506,190	10,543,330,000
13/08/2015	6,900	0.00 ■■	0.00	6,900	7,200	6,800	2,386,730	16,468,437,000
12/08/2015	6,900	-0.20 ▼	-2.82	7,000	7,100	6,800	3,231,800	22,299,420,000
11/08/2015	7,100	-0.10 ▼	-1.39	7,200	7,300	7,100	1,559,360	11,071,456,000
10/08/2015	7,200	-0.20 ▼	-2.70	7,400	7,500	7,200	1,450,010	10,440,072,000
07/08/2015	7,400	0.10 ▲	1.37	7,400	7,500	7,300	1,501,930	11,114,282,000
06/08/2015	7,300	0.00 ■■	0.00	7,400	7,500	7,300	3,314,300	24,194,390,000
05/08/2015	7,300	0.40 ▲	5.80	7,100	7,300	7,000	3,473,630	25,357,499,000
04/08/2015	6,900	0.00 ■■	0.00	6,900	7,100	6,900	1,568,650	10,823,685,000
03/08/2015	6,900	-0.20 ▼	-2.82	7,100	7,100	6,800	1,783,730	12,307,737,000
31/07/2015	7,100	-0.20 ▼	-2.74	7,300	7,400	7,100	2,609,040	18,524,184,000
30/07/2015	7,300	0.30 ▲	4.29	7,100	7,400	7,100	2,488,540	18,166,342,000
29/07/2015	7,000	-0.20 ▼	-2.78	7,100	7,300	7,000	1,589,250	11,124,750,000
28/07/2015	7,200	-0.10 ▼	-1.37	7,300	7,400	7,100	1,483,360	10,680,192,000
27/07/2015	7,300	0.10 ▲	1.39	7,300	7,600	7,000	3,481,530	25,415,169,000
24/07/2015	7,200	-0.50 ▼	-6.49	7,700	7,700	7,200	11,272,510	81,162,072,000
23/07/2015	7,700	-0.50 ▼	-6.10	8,200	8,300	7,700	6,847,780	52,727,906,000
22/07/2015	8,200	-0.30 ▼	-3.53	8,500	8,500	8,100	2,581,650	21,169,530,000
21/07/2015	8,500	-0.10 ▼	-1.16	8,800	8,800	8,400	1,123,500	9,549,750,000
20/07/2015	8,600	-0.30 ▼	-3.37	8,700	8,800	8,600	600,560	5,164,816,000
17/07/2015	8,900	0.00 ■■	0.00	8,700	9,000	8,600	4,238,470	37,722,383,000
16/07/2015	8,900	-0.10 ▼	-1.11	8,900	9,000	8,700	4,840,770	43,082,853,000
15/07/2015	9,000	-0.20 ▼	-2.17	9,100	9,200	8,900	4,024,790	36,223,110,000
14/07/2015	9,200	0.20 ▲	2.22	9,000	9,200	8,800	7,100,200	65,321,840,000
13/07/2015	9,000	0.20 ▲	2.27	8,900	9,000	8,700	5,107,620	45,968,580,000
10/07/2015	8,800	-0.10 ▼	-1.12	9,000	9,200	8,800	3,665,910	32,260,008,000
09/07/2015	8,900	-0.40 ▼	-4.30	9,000	9,200	8,900	3,701,220	32,940,858,000
08/07/2015	9,300	-0.10 ▼	-1.06	9,400	9,500	9,000	6,353,510	59,087,643,000
07/07/2015	9,400	0.40 ▲	4.44	9,000	9,500	8,900	5,833,570	54,835,558,000
06/07/2015	9,000	0.00 ■■	0.00	9,000	9,100	8,900	3,552,200	31,969,800,000
03/07/2015	9,000	-0.10 ▼	-1.10	9,100	9,200	8,900	6,966,350	62,697,150,000
02/07/2015	9,100	0.10 ▲	1.11	9,000	9,100	8,900	4,460,540	40,590,914,000
01/07/2015	9,000	0.10 ▲	1.12	9,000	9,100	8,900	2,882,010	25,938,090,000
30/06/2015	8,900	-0.20 ▼	-2.20	9,000	9,200	8,900	6,394,930	56,914,877,000
29/06/2015	9,100	-0.10 ▼	-1.09	9,100	9,200	8,900	2,691,200	24,489,920,000
26/06/2015	9,200	0.00 ■■	0.00	9,100	9,300	9,000	4,063,920	37,388,064,000
25/06/2015	9,200	0.10 ▲	1.10	9,000	9,200	8,900	2,216,300	20,389,960,000
24/06/2015	9,100	0.10 ▲	1.11	9,000	9,100	8,900	2,300,190	20,931,729,000
23/06/2015	9,000	0.20 ▲	2.27	8,800	9,100	8,800	1,899,070	17,091,630,000
22/06/2015	8,800	-0.10 ▼	-1.12	8,900	9,000	8,800	697,040	6,133,952,000
19/06/2015	8,900	0.10 ▲	1.14	9,000	9,200	8,900	1,297,440	11,547,216,000
18/06/2015	8,800	-0.10 ▼	-1.12	9,000	9,100	8,800	1,193,970	10,506,936,000
17/06/2015	8,900	-0.30 ▼	-3.26	9,100	9,200	8,900	2,438,760	21,704,964,000
16/06/2015	9,200	-0.20 ▼	-2.13	9,500	9,600	9,200	1,426,180	13,120,856,000
15/06/2015	9,400	-0.50 ▼	-5.05	9,700	9,800	9,400	1,010,060	9,494,564,000
12/06/2015	9,900	0.10 ▲	1.02	9,700	9,900	9,200	12,714,380	125,872,362,000
11/06/2015	9,800	0.40 ▲	4.26	9,300	9,800	9,100	5,884,930	57,672,314,000
10/06/2015	9,400	0.10 ▲	1.08	9,200	9,400	8,900	4,696,900	44,150,860,000
09/06/2015	9,300	0.20 ▲	2.20	9,000	9,300	8,900	7,512,510	69,866,343,000
08/06/2015	9,100	0.20 ▲	2.25	9,000	9,100	8,800	4,655,320	42,363,412,000
05/06/2015	8,900	0.10 ▲	1.14	8,800	9,000	8,700	4,696,140	41,795,646,000
04/06/2015	8,800	0.10 ▲	1.15	8,800	8,900	8,700	1,626,010	14,308,888,000
03/06/2015	8,700	0.00 ■■	0.00	8,700	8,800	8,600	2,420,500	21,058,350,000
02/06/2015	8,700	-0.10 ▼	-1.14	8,900	9,000	8,500	2,672,340	23,249,358,000
01/06/2015	8,800	0.00 ■■	0.00	8,700	9,100	8,600	2,833,940	24,938,672,000
29/05/2015	8,800	0.00 ■■	0.00	8,800	8,900	8,400	2,610,060	22,968,528,000
28/05/2015	8,800	0.50 ▲	6.02	8,300	8,800	8,300	6,904,780	60,762,064,000
27/05/2015	8,300	-0.10 ▼	-1.19	8,500	8,500	8,200	1,594,870	13,237,421,000
26/05/2015	8,400	0.20 ▲	2.44	8,400	8,600	8,300	7,855,170	65,983,428,000
25/05/2015	8,200	0.00 ■■	0.00	8,200	8,300	8,000	1,688,510	13,845,782,000
22/05/2015	8,200	0.10 ▲	1.23	8,000	8,200	8,000	2,918,170	23,928,994,000
21/05/2015	8,100	0.10 ▲	1.25	8,100	8,300	7,900	2,992,800	24,241,680,000
20/05/2015	8,000	0.50 ▲	6.67	7,700	8,000	7,600	6,115,870	48,926,960,000
19/05/2015	7,500	0.20 ▲	2.74	7,400	7,600	7,300	3,811,410	28,585,575,000
18/05/2015	7,300	-0.50 ▼	-6.41	7,700	7,700	7,300	2,088,090	15,243,057,000
15/05/2015	7,800	-0.10 ▼	-1.27	7,800	8,000	7,700	1,456,190	11,358,282,000
14/05/2015	7,900	0.00 ■■	0.00	7,800	7,900	7,700	1,241,110	9,804,769,000
13/05/2015	7,900	0.00 ■■	0.00	7,700	7,900	7,600	1,559,380	12,319,102,000
12/05/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,600	2,567,120	20,280,248,000
11/05/2015	7,900	-0.20 ▼	-2.47	8,100	8,200	7,800	1,218,010	9,622,279,000
08/05/2015	8,100	0.30 ▲	3.85	7,700	8,200	7,700	2,731,320	22,123,692,000
07/05/2015	7,800	0.10 ▲	1.30	7,400	8,000	7,400	2,355,620	18,373,836,000
06/05/2015	7,700	-0.40 ▼	-4.94	8,100	8,400	7,700	3,776,590	29,079,743,000
05/05/2015	8,100	-0.40 ▼	-4.71	8,300	8,400	8,000	5,003,990	40,532,319,000
04/05/2015	8,500	-0.60 ▼	-6.59	9,100	9,100	8,500	4,066,830	34,568,055,000
27/04/2015	9,100	-0.20 ▼	-2.15	9,100	9,300	9,000	2,323,330	21,142,303,000
24/04/2015	9,300	-0.10 ▼	-1.06	9,400	9,500	9,200	1,152,090	10,714,437,000
23/04/2015	9,400	-0.70 ▼	-6.93	9,700	9,800	9,400	3,079,750	28,949,650,000
22/04/2015	10,100	0.60 ▲	6.32	9,500	10,100	9,000	10,466,610	105,712,761,000
21/04/2015	9,500	-0.10 ▼	-1.04	9,500	9,600	9,400	2,074,900	19,711,550,000
20/04/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,400	2,044,210	19,624,416,000
17/04/2015	9,600	0.10 ▲	1.05	9,500	9,800	9,400	3,669,310	35,225,376,000
16/04/2015	9,500	0.00 ■■	0.00	9,600	9,700	9,500	1,764,900	16,766,550,000
15/04/2015	9,500	-0.20 ▼	-2.06	9,600	9,700	9,500	2,545,470	24,181,965,000
14/04/2015	9,700	-0.10 ▼	-1.02	9,500	9,800	9,500	3,382,170	32,807,049,000
13/04/2015	9,800	0.00 ■■	0.00	9,600	9,800	9,400	3,781,680	37,060,464,000
10/04/2015	9,800	0.20 ▲	2.08	9,500	9,800	9,400	5,117,000	50,146,600,000
09/04/2015	9,600	0.20 ▲	2.13	9,300	9,700	9,200	5,449,820	52,318,272,000
08/04/2015	9,400	0.00 ■■	0.00	9,300	9,400	9,200	1,704,120	16,018,728,000
07/04/2015	9,400	0.30 ▲	3.30	9,000	9,400	8,900	2,986,510	28,073,194,000
06/04/2015	9,100	0.00 ■■	0.00	9,200	9,200	9,000	887,380	8,075,158,000
03/04/2015	9,100	0.10 ▲	1.11	9,000	9,400	9,000	3,765,730	34,268,143,000
02/04/2015	9,000	0.00 ■■	0.00	9,000	9,300	8,900	2,988,290	26,894,610,000
01/04/2015	9,000	-0.30 ▼	-3.23	9,300	9,300	8,800	2,336,960	21,032,640,000
31/03/2015	9,300	0.10 ▲	1.09	9,100	9,400	9,100	2,441,900	22,709,670,000
30/03/2015	9,200	-0.60 ▼	-6.12	9,800	9,900	9,200	4,203,270	38,670,084,000
27/03/2015	9,800	-0.20 ▼	-2.00	10,000	10,100	9,800	1,787,530	17,517,794,000
26/03/2015	10,000	0.00 ■■	0.00	10,000	10,100	9,800	1,643,750	16,437,500,000
25/03/2015	10,000	0.00 ■■	0.00	10,100	10,100	9,900	1,407,160	14,071,600,000
24/03/2015	10,000	-0.20 ▼	-1.96	10,200	10,200	9,800	2,501,950	25,019,500,000
23/03/2015	10,200	-0.30 ▼	-2.86	10,500	10,500	10,200	2,196,580	22,405,116,000
20/03/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,300	2,465,230	25,884,915,000
19/03/2015	10,500	-0.10 ▼	-0.94	10,600	10,700	10,500	1,832,010	19,236,105,000
18/03/2015	10,600	0.00 ■■	0.00	10,600	10,700	10,500	1,944,310	20,609,686,000
17/03/2015	10,600	0.10 ▲	0.95	10,600	10,700	10,500	1,785,080	18,921,848,000
16/03/2015	10,500	-0.20 ▼	-1.87	10,700	10,800	10,500	2,236,060	23,478,630,000
13/03/2015	10,700	0.00 ■■	0.00	10,800	10,800	10,600	1,699,800	18,187,860,000
12/03/2015	10,700	0.00 ■■	0.00	10,700	10,800	10,600	1,861,600	19,919,120,000
11/03/2015	10,700	-0.10 ▼	-0.93	10,800	10,900	10,600	3,099,190	33,161,333,000
10/03/2015	10,800	0.10 ▲	0.93	10,700	10,900	10,600	1,862,070	20,110,356,000
09/03/2015	10,700	-0.20 ▼	-1.83	10,800	10,900	10,600	2,041,260	21,841,482,000
06/03/2015	10,900	-0.10 ▼	-0.91	10,900	11,000	10,800	2,818,580	30,722,522,000
05/03/2015	11,000	0.30 ▲	2.80	10,800	11,100	10,700	6,583,480	72,418,280,000
04/03/2015	10,700	0.00 ■■	0.00	10,700	10,900	10,600	3,560,420	38,096,494,000
03/03/2015	10,700	0.20 ▲	1.90	10,500	10,800	10,500	4,285,240	45,852,068,000
02/03/2015	10,500	0.00 ■■	0.00	10,500	10,600	10,400	1,585,390	16,646,595,000
27/02/2015	10,500	0.00 ■■	0.00	10,600	10,700	10,400	2,721,200	28,572,600,000
26/02/2015	10,500	0.00 ■■	0.00	10,500	10,700	10,500	2,100,800	22,058,400,000
25/02/2015	10,500	-0.30 ▼	-2.78	10,700	10,800	10,500	3,142,690	32,998,245,000
24/02/2015	10,800	0.20 ▲	1.89	10,600	10,900	10,600	2,212,370	23,893,596,000
13/02/2015	10,600	-0.10 ▼	-0.93	10,700	10,900	10,600	3,775,050	40,015,530,000
12/02/2015	10,700	0.20 ▲	1.90	10,600	11,000	10,600	4,777,350	51,117,645,000
11/02/2015	10,500	0.00 ■■	0.00	10,500	10,700	10,400	3,044,040	31,962,420,000
10/02/2015	10,500	0.00 ■■	0.00	10,400	10,500	10,300	2,252,260	23,648,730,000
09/02/2015	10,500	-0.20 ▼	-1.87	10,600	10,700	10,200	2,097,270	22,021,335,000
06/02/2015	10,700	0.10 ▲	0.94	10,600	10,800	10,500	1,988,530	21,277,271,000
05/02/2015	10,600	0.20 ▲	1.92	10,300	10,700	10,200	4,089,080	43,344,248,000
04/02/2015	10,400	-0.10 ▼	-0.95	10,400	10,400	10,000	2,853,300	29,674,320,000
03/02/2015	10,500	-0.70 ▼	-6.25	11,200	11,300	10,500	4,171,430	43,800,015,000
02/02/2015	11,200	-0.30 ▼	-2.61	11,400	11,500	11,100	2,701,810	30,260,272,000
30/01/2015	11,500	-0.30 ▼	-2.54	11,700	11,800	11,300	4,175,470	48,017,905,000
29/01/2015	11,800	0.20 ▲	1.72	11,500	11,800	11,400	3,880,230	45,786,714,000
28/01/2015	11,600	0.10 ▲	0.87	11,400	11,700	11,300	3,870,500	44,897,800,000
27/01/2015	11,500	-0.60 ▼	-4.96	11,900	12,100	11,300	5,855,970	67,343,655,000
26/01/2015	12,100	0.00 ■■	0.00	12,100	12,200	11,900	3,023,200	36,580,720,000
23/01/2015	12,100	0.20 ▲	1.68	11,900	12,300	11,900	4,949,720	59,891,612,000
22/01/2015	11,900	-0.10 ▼	-0.83	11,900	12,100	11,700	3,220,290	38,321,451,000
21/01/2015	12,000	0.40 ▲	3.45	11,500	12,200	11,400	11,320,200	135,842,400,000
20/01/2015	11,600	0.10 ▲	0.87	11,400	11,700	11,300	3,309,460	38,389,736,000
19/01/2015	11,500	-0.10 ▼	-0.86	11,400	11,700	11,300	3,102,950	35,683,925,000
16/01/2015	11,600	0.60 ▲	5.45	11,000	11,700	10,900	9,522,490	110,460,884,000
15/01/2015	11,000	0.20 ▲	1.85	10,900	11,100	10,700	2,778,340	30,561,740,000
14/01/2015	10,800	0.20 ▲	1.89	10,600	10,900	10,500	3,356,330	36,248,364,000
13/01/2015	10,600	0.00 ■■	0.00	10,400	10,800	10,400	2,274,100	24,105,460,000
12/01/2015	10,600	-0.20 ▼	-1.85	10,800	10,900	10,500	1,892,950	20,065,270,000
09/01/2015	10,800	0.20 ▲	1.89	10,500	10,900	10,400	2,605,190	28,136,052,000
08/01/2015	10,600	-0.20 ▼	-1.85	10,600	10,700	10,400	2,744,210	29,088,626,000
07/01/2015	10,800	0.10 ▲	0.93	10,700	10,800	10,600	1,280,320	13,827,456,000
06/01/2015	10,700	0.30 ▲	2.88	10,100	10,900	10,000	1,879,220	20,107,654,000
05/01/2015	10,400	0.50 ▲	5.05	10,100	10,400	9,900	1,776,790	18,478,616,000
31/12/2014	9,900	0.60 ▲	6.45	9,300	9,900	9,300	1,644,760	16,283,124,000
30/12/2014	9,300	0.60 ▲	6.90	8,800	9,300	8,300	1,431,350	13,311,555,000
29/12/2014	8,700	-0.60 ▼	-6.45	9,300	9,500	8,700	2,810,970	24,455,439,000
26/12/2014	9,300	-0.70 ▼	-7.00	9,800	9,800	9,300	1,552,050	14,434,065,000
25/12/2014	10,000	0.00 ■■	0.00	10,000	10,000	9,700	656,060	6,560,600,000
24/12/2014	10,000	0.00 ■■	0.00	10,100	10,200	10,000	516,830	5,168,300,000
23/12/2014	10,000	0.00 ■■	0.00	10,000	10,400	9,900	1,008,410	10,084,100,000
22/12/2014	10,000	0.00 ■■	0.00	10,000	10,200	9,800	533,130	5,331,300,000
19/12/2014	10,000	-0.40 ▼	-3.85	10,500	10,500	9,800	963,660	9,636,600,000
18/12/2014	10,400	0.40 ▲	4.00	10,300	10,400	10,100	1,013,470	10,540,088,000
17/12/2014	10,000	-0.60 ▼	-5.66	10,700	10,700	9,900	1,940,740	19,407,400,000
16/12/2014	10,600	-0.50 ▼	-4.50	11,000	11,000	10,600	1,144,770	12,134,562,000
15/12/2014	11,100	0.00 ■■	0.00	11,100	11,300	11,000	698,470	7,753,017,000
12/12/2014	11,100	0.30 ▲	2.78	10,700	11,100	10,700	733,580	8,142,738,000
11/12/2014	10,800	-0.30 ▼	-2.70	10,900	11,100	10,800	607,650	6,562,620,000
10/12/2014	11,100	0.30 ▲	2.78	11,000	11,200	10,600	999,710	11,096,781,000
09/12/2014	10,800	-0.70 ▼	-6.09	11,500	11,500	10,700	3,466,250	37,435,500,000
08/12/2014	11,500	-0.30 ▼	-2.54	11,800	11,900	11,500	903,730	10,392,895,000
05/12/2014	11,800	0.10 ▲	0.85	11,700	12,000	11,700	1,342,280	15,838,904,000
04/12/2014	11,700	-0.10 ▼	-0.85	11,900	11,900	11,700	835,050	9,770,085,000
03/12/2014	11,800	0.10 ▲	0.85	11,700	12,000	11,700	1,279,420	15,097,156,000
02/12/2014	11,700	-0.10 ▼	-0.85	11,900	11,900	11,700	1,171,120	13,702,104,000
01/12/2014	11,800	-0.30 ▼	-2.48	12,100	12,300	11,800	2,042,120	24,097,016,000
28/11/2014	12,100	-0.40 ▼	-3.20	12,400	12,600	12,100	1,745,800	21,124,180,000
27/11/2014	12,500	0.30 ▲	2.46	12,100	12,500	11,800	1,766,720	22,084,000,000
26/11/2014	12,200	0.30 ▲	2.52	11,900	12,300	11,600	3,749,800	45,747,560,000
25/11/2014	11,900	0.50 ▲	4.39	11,500	11,900	11,500	1,880,100	22,373,190,000
24/11/2014	11,400	-0.40 ▼	-3.39	11,800	11,800	11,400	2,304,080	26,266,512,000
21/11/2014	11,800	-0.50 ▼	-4.07	12,400	12,500	11,800	3,830,110	45,195,298,000
20/11/2014	12,300	0.20 ▲	1.65	12,300	12,500	12,100	2,218,370	27,285,951,000
19/11/2014	12,100	-0.30 ▼	-2.42	12,300	12,400	11,900	2,552,560	30,885,976,000
18/11/2014	12,400	-0.40 ▼	-3.12	12,800	12,900	12,400	2,830,970	35,104,028,000
17/11/2014	12,800	0.40 ▲	3.23	12,500	13,000	12,500	3,539,110	45,300,608,000
14/11/2014	12,400	-0.30 ▼	-2.36	12,700	12,700	12,300	3,624,800	44,947,520,000
13/11/2014	12,700	0.00 ■■	0.00	12,800	12,800	12,300	3,438,430	43,668,061,000
12/11/2014	12,700	0.60 ▲	4.96	12,000	12,900	12,000	4,160,340	52,836,318,000
11/11/2014	12,100	-0.10 ▼	-0.82	12,200	12,400	12,100	2,106,400	25,487,440,000
10/11/2014	12,200	0.10 ▲	0.83	12,200	12,500	12,100	3,395,780	41,428,516,000
07/11/2014	12,100	0.30 ▲	2.54	11,900	12,300	11,900	4,926,930	59,615,853,000
06/11/2014	11,800	0.20 ▲	1.72	11,800	12,000	11,700	1,397,520	16,490,736,000
05/11/2014	11,600	-0.20 ▼	-1.69	11,700	12,100	11,300	2,688,030	31,181,148,000
04/11/2014	11,800	0.50 ▲	4.42	11,300	12,000	11,200	4,826,900	56,957,420,000
03/11/2014	11,300	-0.10 ▼	-0.88	11,500	11,600	11,300	1,307,930	14,779,609,000
31/10/2014	11,400	0.20 ▲	1.79	11,200	11,600	11,100	2,175,660	24,802,524,000
30/10/2014	11,200	0.00 ■■	0.00	11,100	11,300	11,100	1,245,650	13,951,280,000
29/10/2014	11,200	0.20 ▲	1.82	11,100	11,300	10,900	2,022,440	22,651,328,000
28/10/2014	11,000	0.30 ▲	2.80	10,600	11,300	10,600	1,413,760	15,551,360,000
27/10/2014	10,700	-0.70 ▼	-6.14	11,300	11,500	10,700	2,906,500	31,099,550,000
24/10/2014	11,400	0.00 ■■	0.00	11,400	11,700	11,200	1,836,510	20,936,214,000
23/10/2014	11,400	-0.50 ▼	-4.20	11,900	12,000	11,400	2,783,920	31,736,688,000
22/10/2014	11,900	0.10 ▲	0.85	11,800	12,400	11,800	4,506,750	53,630,325,000
21/10/2014	11,800	0.30 ▲	2.61	11,500	12,000	11,400	1,910,220	22,540,596,000
20/10/2014	11,500	-0.10 ▼	-0.86	12,000	12,100	11,500	2,004,810	23,055,315,000
17/10/2014	11,600	0.70 ▲	6.42	11,000	11,600	10,700	2,681,060	31,100,296,000
16/10/2014	10,900	-0.80 ▼	-6.84	11,600	11,600	10,900	2,790,750	30,419,175,000
15/10/2014	11,700	-0.10 ▼	-0.85	11,800	11,800	11,400	1,490,830	17,442,711,000
14/10/2014	11,800	-0.30 ▼	-2.48	12,300	12,400	11,800	3,038,890	35,858,902,000
13/10/2014	12,100	0.40 ▲	3.42	11,800	12,200	11,600	2,933,040	35,489,784,000
10/10/2014	11,700	0.00 ■■	0.00	11,600	11,900	11,500	1,691,860	19,794,762,000
09/10/2014	11,700	0.10 ▲	0.86	11,700	12,300	11,600	3,870,660	45,286,722,000
08/10/2014	11,600	-0.20 ▼	-1.69	11,700	12,000	11,500	1,731,460	20,084,936,000
07/10/2014	11,800	0.00 ■■	0.00	11,900	12,500	11,800	2,881,080	33,996,744,000
06/10/2014	11,800	0.70 ▲	6.31	11,100	11,800	11,000	4,857,960	57,323,928,000
03/10/2014	11,100	0.00 ■■	0.00	11,100	11,300	11,000	2,556,490	28,377,039,000
02/10/2014	11,100	0.10 ▲	0.91	11,000	11,300	11,000	2,088,740	23,185,014,000
01/10/2014	11,000	-0.10 ▼	-0.90	11,200	11,400	11,000	2,234,750	24,582,250,000
30/09/2014	11,100	0.60 ▲	5.71	10,300	11,100	10,300	3,844,120	42,669,732,000
29/09/2014	10,500	0.40 ▲	3.96	10,100	10,600	10,100	1,949,520	20,469,960,000
26/09/2014	10,100	-0.20 ▼	-1.94	10,300	10,400	10,100	1,462,480	14,771,048,000
25/09/2014	10,300	0.30 ▲	3.00	10,000	10,300	9,800	808,980	8,332,494,000
24/09/2014	10,000	-0.20 ▼	-1.96	10,000	10,200	9,900	510,430	5,104,300,000
23/09/2014	10,200	0.60 ▲	6.25	9,600	10,200	9,600	2,365,680	24,129,936,000
22/09/2014	9,600	-0.10 ▼	-1.03	9,700	9,900	9,600	458,930	4,405,728,000
19/09/2014	9,700	0.10 ▲	1.04	9,600	9,800	9,600	537,860	5,217,242,000
18/09/2014	9,600	-0.30 ▼	-3.03	9,800	10,200	9,600	1,068,700	10,259,520,000
17/09/2014	9,900	-0.20 ▼	-1.98	10,200	10,300	9,800	1,197,510	11,855,349,000
16/09/2014	10,100	-0.10 ▼	-0.98	10,200	10,200	9,800	1,916,990	19,361,599,000
15/09/2014	10,200	-0.40 ▼	-3.77	10,500	10,600	10,200	1,459,810	14,890,062,000
12/09/2014	10,600	0.00 ■■	0.00	10,600	10,700	10,400	867,750	9,198,150,000
11/09/2014	10,600	0.10 ▲	0.95	10,500	10,800	10,300	1,377,020	14,596,412,000
10/09/2014	10,500	0.00 ■■	0.00	10,500	10,600	10,200	996,790	10,466,295,000
09/09/2014	10,500	-0.50 ▼	-4.55	10,900	10,900	10,400	2,601,080	27,311,340,000
08/09/2014	11,000	-0.10 ▼	-0.90	11,200	11,300	10,900	2,768,310	30,451,410,000
05/09/2014	11,100	0.10 ▲	0.91	11,200	11,400	11,100	1,906,750	21,164,925,000
04/09/2014	11,000	0.30 ▲	2.80	10,600	11,400	10,600	3,444,020	37,884,220,000
03/09/2014	10,700	-0.10 ▼	-0.93	11,000	11,000	10,700	2,011,320	21,521,124,000
29/08/2014	10,800	-0.20 ▼	-1.82	10,900	11,000	10,500	4,065,900	43,911,720,000
28/08/2014	11,000	0.00 ■■	0.00	10,900	11,100	10,800	1,583,060	17,413,660,000
27/08/2014	11,000	0.50 ▲	4.76	10,500	11,200	10,400	2,177,780	23,955,580,000
26/08/2014	10,500	-0.40 ▼	-3.67	10,900	10,900	10,400	2,997,680	31,475,640,000
25/08/2014	10,900	-0.10 ▼	-0.91	11,000	11,200	10,800	1,212,890	13,220,501,000
22/08/2014	11,000	0.00 ■■	0.00	11,300	11,300	10,900	1,477,280	16,250,080,000
21/08/2014	11,000	-0.10 ▼	-0.90	11,100	11,300	11,000	1,099,950	12,099,450,000
20/08/2014	11,100	-0.20 ▼	-1.77	11,200	11,300	11,000	1,273,040	14,130,744,000
19/08/2014	11,300	-0.10 ▼	-0.88	11,400	11,400	10,900	1,973,440	22,299,872,000
18/08/2014	11,400	-0.10 ▼	-0.87	11,300	11,600	11,200	1,324,810	15,102,834,000
15/08/2014	11,500	0.30 ▲	2.68	11,100	11,500	10,500	2,688,830	30,921,545,000
14/08/2014	11,200	-0.30 ▼	-2.61	11,600	11,700	11,200	1,746,390	19,559,568,000
13/08/2014	11,500	0.60 ▲	5.50	10,900	11,600	10,900	2,076,110	23,875,265,000
12/08/2014	10,900	0.10 ▲	0.93	10,800	11,000	10,600	1,650,240	17,987,616,000
11/08/2014	10,800	0.10 ▲	0.93	10,900	10,900	10,600	2,343,760	25,312,608,000
08/08/2014	10,700	0.50 ▲	4.90	10,300	10,900	10,300	2,298,690	24,595,983,000
07/08/2014	10,200	0.60 ▲	6.25	9,600	10,200	9,600	2,321,220	23,676,444,000
06/08/2014	9,600	0.50 ▲	5.49	9,400	9,700	9,400	3,084,400	29,610,240,000
05/08/2014	9,100	-0.10 ▼	-1.09	9,100	9,100	9,100	231,760	2,109,016,000
04/08/2014	9,800	0.20 ▲	2.08	9,600	9,800	9,500	2,561,380	25,101,524,000
01/08/2014	9,600	-0.10 ▼	-1.03	9,600	9,700	9,500	1,256,160	12,059,136,000
31/07/2014	9,700	0.20 ▲	2.11	9,500	9,800	9,500	1,960,000	19,012,000,000
30/07/2014	9,500	0.30 ▲	3.26	9,200	9,500	9,200	971,070	9,225,165,000
29/07/2014	9,200	0.00 ■■	0.00	9,100	9,200	9,000	1,309,620	12,048,504,000
28/07/2014	9,200	-0.30 ▼	-3.16	9,400	9,400	9,000	2,100,880	19,328,096,000
25/07/2014	9,500	-0.30 ▼	-3.06	9,900	9,900	9,500	1,479,880	14,058,860,000
24/07/2014	9,800	0.30 ▲	3.16	9,700	10,000	9,700	2,210,180	21,659,764,000
23/07/2014	9,500	-0.20 ▼	-2.06	9,700	9,700	9,500	1,519,530	14,435,535,000
22/07/2014	9,700	0.00 ■■	0.00	9,700	9,800	9,500	861,690	8,358,393,000
21/07/2014	9,700	0.30 ▲	3.19	9,800	10,000	9,500	2,316,100	22,466,170,000
18/07/2014	9,400	0.00 ■■	0.00	9,400	9,500	9,300	1,344,370	12,637,078,000
17/07/2014	9,400	-0.10 ▼	-1.05	9,400	9,500	9,200	787,740	7,404,756,000
16/07/2014	9,500	0.00 ■■	0.00	9,700	9,800	9,400	1,868,990	17,755,405,000
15/07/2014	9,500	0.20 ▲	2.15	9,400	9,600	9,400	1,697,350	16,124,825,000
14/07/2014	9,300	0.10 ▲	1.09	9,200	9,400	9,100	789,310	7,340,583,000
11/07/2014	9,200	0.00 ■■	0.00	9,200	9,300	9,000	1,234,960	11,361,632,000
10/07/2014	9,200	-0.30 ▼	-3.16	9,600	9,700	9,100	2,350,590	21,625,428,000
09/07/2014	9,500	0.30 ▲	3.26	9,300	9,700	9,300	1,454,040	13,813,380,000
08/07/2014	9,200	-0.10 ▼	-1.08	9,200	9,400	9,100	1,019,160	9,376,272,000
07/07/2014	9,300	0.10 ▲	1.09	9,400	9,500	9,200	1,418,000	13,187,400,000
04/07/2014	9,200	0.00 ■■	0.00	9,100	9,300	9,000	1,764,460	16,233,032,000
03/07/2014	9,200	0.20 ▲	2.22	9,200	9,500	9,100	1,871,550	17,218,260,000
02/07/2014	9,000	0.10 ▲	1.12	8,900	9,100	8,800	1,865,840	16,792,560,000
01/07/2014	8,900	0.30 ▲	3.49	8,600	9,000	8,600	1,779,520	15,837,728,000
30/06/2014	8,600	0.20 ▲	2.38	8,400	8,600	8,400	1,168,710	10,050,906,000
27/06/2014	8,400	-0.10 ▼	-1.18	8,400	8,500	8,300	1,168,990	9,819,516,000
26/06/2014	8,500	0.00 ■■	0.00	8,500	8,700	8,500	1,443,490	12,269,665,000
25/06/2014	8,500	0.10 ▲	1.19	8,500	8,600	8,400	1,074,710	9,135,035,000
24/06/2014	8,400	0.30 ▲	3.70	8,100	8,500	8,000	1,336,190	11,223,996,000
23/06/2014	8,100	-0.10 ▼	-1.22	8,100	8,300	8,100	785,350	6,361,335,000
20/06/2014	8,200	-0.10 ▼	-1.20	8,400	8,500	8,200	943,500	7,736,700,000
19/06/2014	8,300	-0.30 ▼	-3.49	8,300	8,500	8,000	2,448,520	20,322,716,000
18/06/2014	8,600	0.00 ■■	0.00	8,900	9,000	8,600	2,006,930	17,259,598,000
17/06/2014	8,600	0.50 ▲	6.17	8,100	8,600	8,100	2,706,560	23,276,416,000
16/06/2014	8,100	0.20 ▲	2.53	8,000	8,200	7,900	1,204,460	9,756,126,000
13/06/2014	7,900	0.00 ■■	0.00	7,900	8,000	7,800	609,470	4,814,813,000
12/06/2014	7,900	-0.10 ▼	-1.25	8,000	8,100	7,900	1,388,430	10,968,597,000
11/06/2014	8,000	0.30 ▲	3.90	7,800	8,100	7,800	930,400	7,443,200,000
10/06/2014	7,700	-0.30 ▼	-3.75	7,900	8,000	7,600	1,299,740	10,007,998,000
09/06/2014	8,000	0.00 ■■	0.00	8,100	8,400	7,900	1,883,130	15,065,040,000
06/06/2014	8,000	0.30 ▲	3.90	7,700	8,000	7,700	1,135,560	9,084,480,000
05/06/2014	7,700	0.20 ▲	2.67	7,500	7,800	7,200	1,337,260	10,296,902,000
04/06/2014	7,500	-0.40 ▼	-5.06	7,900	8,000	7,500	1,374,340	10,307,550,000
03/06/2014	7,900	0.00 ■■	0.00	8,000	8,200	7,900	823,840	6,508,336,000
02/06/2014	7,900	0.10 ▲	1.28	7,800	8,300	7,600	1,963,370	15,510,623,000
30/05/2014	7,800	-0.20 ▼	-2.50	7,900	8,100	7,800	1,485,480	11,586,744,000
29/05/2014	8,000	-0.40 ▼	-4.76	8,300	8,400	7,900	2,636,250	21,090,000,000
28/05/2014	8,400	0.10 ▲	1.20	8,500	8,600	8,100	1,992,680	16,738,512,000
27/05/2014	8,300	0.50 ▲	6.41	8,000	8,300	8,000	2,570,900	21,338,470,000
26/05/2014	7,800	0.50 ▲	6.85	7,200	7,800	7,100	2,248,550	17,538,690,000
23/05/2014	7,300	-0.10 ▼	-1.35	7,400	7,500	7,100	1,583,320	11,558,236,000
22/05/2014	7,400	-0.40 ▼	-5.13	7,600	7,800	7,400	2,959,890	21,903,186,000
21/05/2014	7,800	0.30 ▲	4.00	7,500	8,000	7,300	2,554,300	19,923,540,000
20/05/2014	7,500	0.40 ▲	5.63	7,200	7,500	7,100	3,384,300	25,382,250,000
19/05/2014	7,100	0.40 ▲	5.97	6,700	7,100	6,600	2,293,980	16,287,258,000
16/05/2014	6,700	0.40 ▲	6.35	6,400	6,700	6,400	1,547,020	10,365,034,000
15/05/2014	6,300	-0.20 ▼	-3.08	6,700	6,900	6,100	3,018,160	19,014,408,000
14/05/2014	6,500	0.40 ▲	6.56	5,800	6,500	5,700	2,349,100	15,269,150,000
13/05/2014	6,100	-0.40 ▼	-6.15	6,100	6,300	6,100	1,605,260	9,792,086,000
12/05/2014	6,500	-0.40 ▼	-5.80	6,700	6,700	6,500	567,850	3,691,025,000
09/05/2014	6,900	-0.20 ▼	-2.82	6,700	7,100	6,700	2,768,760	19,104,444,000
08/05/2014	7,100	-0.50 ▼	-6.58	7,100	7,200	7,100	654,200	4,644,820,000
07/05/2014	7,600	-0.50 ▼	-6.17	8,100	8,100	7,600	2,190,730	16,649,548,000
06/05/2014	8,100	-0.20 ▼	-2.41	8,000	8,200	7,800	1,824,950	14,782,095,000
05/05/2014	8,300	-0.60 ▼	-6.74	8,900	9,000	8,300	1,665,810	13,826,223,000
29/04/2014	8,900	0.00 ■■	0.00	8,800	9,100	8,700	1,046,770	9,316,253,000
28/04/2014	8,900	-0.60 ▼	-6.32	9,400	9,600	8,900	1,516,370	13,495,693,000
25/04/2014	9,500	-0.10 ▼	-1.04	9,600	9,700	9,500	953,320	9,056,540,000
24/04/2014	9,600	0.10 ▲	1.05	9,300	9,800	9,300	734,560	7,051,776,000
23/04/2014	9,500	0.20 ▲	2.15	9,600	9,900	9,500	2,713,690	25,780,055,000
22/04/2014	9,300	0.60 ▲	6.90	8,800	9,300	8,800	1,531,920	14,246,856,000
21/04/2014	8,700	-0.50 ▼	-5.43	8,800	9,300	8,600	1,736,170	15,104,679,000
18/04/2014	9,200	-0.60 ▼	-6.12	9,600	9,600	9,200	1,972,720	18,149,024,000
17/04/2014	9,800	0.10 ▲	1.03	9,800	10,100	9,200	2,226,640	21,821,072,000
16/04/2014	9,700	-0.70 ▼	-6.73	9,900	10,000	9,700	2,926,580	28,387,826,000
15/04/2014	10,400	-0.70 ▼	-6.31	11,100	11,100	10,400	3,239,810	33,694,024,000
14/04/2014	11,100	0.30 ▲	2.78	11,200	11,200	10,700	2,585,220	28,695,942,000
11/04/2014	10,800	0.70 ▲	6.93	9,900	10,800	9,800	4,462,230	48,192,084,000
10/04/2014	10,100	-0.20 ▼	-1.94	10,300	10,300	9,900	2,279,980	23,027,798,000
08/04/2014	10,300	0.20 ▲	1.98	10,300	10,500	10,100	2,216,720	22,832,216,000
07/04/2014	10,100	0.50 ▲	5.21	9,500	10,200	9,500	3,055,130	30,856,813,000
04/04/2014	9,600	0.60 ▲	6.67	9,500	9,600	9,300	3,529,020	33,878,592,000
03/04/2014	9,000	0.50 ▲	5.88	8,800	9,000	8,800	1,006,660	9,059,940,000
02/04/2014	8,500	-0.30 ▼	-3.41	8,700	8,700	8,200	1,794,930	15,256,905,000
01/04/2014	8,800	-0.60 ▼	-6.38	9,100	9,200	8,800	4,012,130	35,306,744,000
31/03/2014	9,400	-0.30 ▼	-3.09	9,800	9,800	9,300	1,303,510	12,252,994,000
28/03/2014	9,700	0.00 ■■	0.00	9,900	9,900	9,500	1,626,260	15,774,722,000
27/03/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,100	2,360,430	22,896,171,000
26/03/2014	9,700	-0.60 ▼	-5.83	10,600	10,600	9,600	3,571,460	34,643,162,000
25/03/2014	10,300	0.50 ▲	5.10	10,100	10,400	10,100	3,458,910	35,626,773,000
24/03/2014	9,800	0.60 ▲	6.52	9,400	9,800	9,300	2,977,900	29,183,420,000
21/03/2014	9,200	-0.10 ▼	-1.08	9,300	9,400	9,000	3,000,330	27,603,036,000
20/03/2014	9,300	0.50 ▲	5.68	9,000	9,400	8,700	3,574,840	33,246,012,000
19/03/2014	8,800	0.50 ▲	6.02	8,300	8,800	8,100	3,273,560	28,807,328,000
18/03/2014	8,300	0.40 ▲	5.06	8,300	8,400	8,000	4,574,730	37,970,259,000
17/03/2014	7,900	0.50 ▲	6.76	7,800	7,900	7,700	2,252,800	17,797,120,000
14/03/2014	7,400	0.40 ▲	5.71	7,200	7,400	7,200	2,194,090	16,236,266,000
13/03/2014	7,000	0.40 ▲	6.06	6,600	7,000	6,600	2,462,690	17,238,830,000
12/03/2014	6,600	-0.10 ▼	-1.49	6,500	6,800	6,500	2,962,890	19,555,074,000
11/03/2014	6,700	0.00 ■■	0.00	6,800	7,000	6,400	3,346,370	22,420,679,000
10/03/2014	6,700	0.40 ▲	6.35	6,500	6,700	6,400	1,991,560	13,343,452,000
07/03/2014	6,300	0.40 ▲	6.78	6,000	6,300	6,000	5,724,070	36,061,641,000
06/03/2014	5,900	0.20 ▲	3.51	5,700	6,000	5,600	3,268,750	19,285,625,000
05/03/2014	5,700	0.10 ▲	1.79	5,700	5,700	5,600	589,070	3,357,699,000
04/03/2014	5,600	0.10 ▲	1.82	5,500	5,700	5,400	1,028,820	5,761,392,000
03/03/2014	5,500	-0.30 ▼	-5.17	5,800	5,800	5,500	1,279,550	7,037,525,000
28/02/2014	5,800	0.10 ▲	1.75	5,700	5,900	5,600	1,161,360	6,735,888,000
27/02/2014	5,700	-0.10 ▼	-1.72	5,800	5,900	5,600	2,052,390	11,698,623,000
26/02/2014	5,800	0.10 ▲	1.75	5,700	5,800	5,600	1,983,880	11,506,504,000
25/02/2014	5,700	-0.10 ▼	-1.72	5,700	5,900	5,600	1,896,800	10,811,760,000
24/02/2014	5,800	0.30 ▲	5.45	5,600	5,800	5,500	1,654,880	9,598,304,000
21/02/2014	5,500	-0.20 ▼	-3.51	5,600	5,700	5,400	3,114,850	17,131,675,000
20/02/2014	5,700	-0.40 ▼	-6.56	6,000	6,200	5,700	2,945,820	16,791,174,000
19/02/2014	6,100	0.20 ▲	3.39	6,000	6,100	5,800	1,991,650	12,149,065,000
18/02/2014	5,900	0.20 ▲	3.51	5,600	5,900	5,600	2,275,880	13,427,692,000
17/02/2014	5,700	0.10 ▲	1.79	5,500	5,800	5,400	2,388,860	13,616,502,000
14/02/2014	5,600	-0.20 ▼	-3.45	5,800	5,900	5,500	2,699,200	15,115,520,000
13/02/2014	5,800	0.10 ▲	1.75	5,700	5,800	5,600	1,222,800	7,092,240,000
12/02/2014	5,700	0.20 ▲	3.64	5,600	5,800	5,400	2,134,820	12,168,474,000
11/02/2014	5,500	-0.30 ▼	-5.17	5,800	5,900	5,400	2,585,540	14,220,470,000
10/02/2014	5,800	0.00 ■■	0.00	5,800	5,800	5,600	1,175,140	6,815,812,000
07/02/2014	5,800	0.20 ▲	3.57	5,700	5,900	5,600	2,138,770	12,404,866,000
06/02/2014	5,600	0.30 ▲	5.66	5,400	5,600	5,300	2,071,220	11,598,832,000
27/01/2014	5,300	0.10 ▲	1.92	5,200	5,300	5,100	664,070	3,519,571,000
24/01/2014	5,200	0.00 ■■	0.00	5,100	5,200	5,100	531,570	2,764,164,000
23/01/2014	5,200	0.00 ■■	0.00	5,100	5,200	5,000	490,790	2,552,108,000
22/01/2014	5,200	0.00 ■■	0.00	5,400	5,400	5,100	847,620	4,407,624,000
21/01/2014	5,200	0.30 ▲	6.12	4,900	5,200	4,900	1,472,130	7,655,076,000
20/01/2014	4,900	-0.10 ▼	-2.00	5,000	5,100	4,700	1,235,720	6,055,028,000
17/01/2014	5,000	-0.20 ▼	-3.85	5,200	5,200	4,900	961,980	4,809,900,000
16/01/2014	5,200	-0.10 ▼	-1.89	5,300	5,300	5,100	842,910	4,383,132,000
15/01/2014	5,300	0.20 ▲	3.92	5,200	5,300	5,100	1,281,770	6,793,381,000
14/01/2014	5,100	-0.10 ▼	-1.92	5,200	5,300	5,100	891,380	4,546,038,000
13/01/2014	5,200	0.10 ▲	1.96	5,200	5,300	5,100	1,076,000	5,595,200,000
10/01/2014	5,100	-0.30 ▼	-5.56	5,400	5,500	5,100	1,686,750	8,602,425,000
09/01/2014	5,400	-0.10 ▼	-1.82	5,500	5,600	5,300	1,233,090	6,658,686,000
08/01/2014	5,500	0.10 ▲	1.85	5,400	5,500	5,200	1,345,870	7,402,285,000
07/01/2014	5,400	0.00 ■■	0.00	5,400	5,600	5,300	2,394,370	12,929,598,000
06/01/2014	5,400	0.30 ▲	5.88	5,200	5,400	5,200	3,708,870	20,027,898,000
03/01/2014	5,100	0.10 ▲	2.00	4,900	5,200	4,900	1,026,430	5,234,793,000
02/01/2014	5,000	0.10 ▲	2.04	5,100	5,200	5,000	1,756,120	8,780,600,000
31/12/2013	4,900	0.30 ▲	6.52	4,700	4,900	4,700	751,590	3,682,791,000
30/12/2013	4,600	-0.30 ▼	-6.12	4,900	4,900	4,600	1,062,780	4,888,788,000
27/12/2013	4,900	-0.20 ▼	-3.92	5,100	5,200	4,800	1,672,680	8,196,132,000
26/12/2013	5,100	0.00 ■■	0.00	5,100	5,300	5,000	1,593,530	8,127,003,000
25/12/2013	5,100	-0.10 ▼	-1.92	5,300	5,500	5,100	1,955,250	9,971,775,000
24/12/2013	5,200	0.30 ▲	6.12	5,000	5,200	4,800	3,565,360	18,539,872,000
23/12/2013	4,900	0.20 ▲	4.26	4,700	5,000	4,700	3,027,760	14,836,024,000
20/12/2013	4,700	0.00 ■■	0.00	4,800	4,800	4,600	1,057,960	4,972,412,000
19/12/2013	4,700	0.10 ▲	2.17	4,700	4,800	4,600	1,087,000	5,108,900,000
18/12/2013	4,600	0.10 ▲	2.22	4,600	4,700	4,500	737,340	3,391,764,000
17/12/2013	4,500	0.00 ■■	0.00	4,500	4,700	4,500	627,190	2,822,355,000
16/12/2013	4,500	0.10 ▲	2.27	4,400	4,500	4,400	170,860	768,870,000
13/12/2013	4,400	0.00 ■■	0.00	4,400	4,600	4,400	974,430	4,287,492,000
12/12/2013	4,400	0.00 ■■	0.00	4,300	4,500	4,200	1,023,830	4,504,852,000
11/12/2013	4,400	-0.30 ▼	-6.38	4,600	4,700	4,400	1,567,500	6,897,000,000
10/12/2013	4,700	-0.10 ▼	-2.08	4,800	4,900	4,600	1,036,140	4,869,858,000
09/12/2013	4,800	-0.20 ▼	-4.00	5,000	5,100	4,700	1,427,110	6,850,128,000
06/12/2013	5,000	0.20 ▲	4.17	4,800	5,100	4,800	1,653,010	8,265,050,000
05/12/2013	4,800	0.10 ▲	2.13	4,700	4,900	4,600	939,440	4,509,312,000
04/12/2013	4,700	0.00 ■■	0.00	4,700	4,800	4,600	458,070	2,152,929,000
03/12/2013	4,700	0.10 ▲	2.17	4,600	4,800	4,500	712,220	3,347,434,000
02/12/2013	4,600	-0.10 ▼	-2.13	4,600	4,700	4,500	388,990	1,789,354,000
29/11/2013	4,700	0.00 ■■	0.00	4,700	4,800	4,500	986,180	4,635,046,000
28/11/2013	4,700	-0.10 ▼	-2.08	4,800	4,900	4,700	323,380	1,519,886,000
27/11/2013	4,800	0.10 ▲	2.13	4,700	4,900	4,700	1,191,750	5,720,400,000
26/11/2013	4,700	0.10 ▲	2.17	4,600	4,800	4,500	1,060,350	4,983,645,000
25/11/2013	4,600	-0.10 ▼	-2.13	4,800	4,900	4,600	673,920	3,100,032,000
22/11/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,600	1,039,160	4,884,052,000
21/11/2013	4,700	-0.30 ▼	-6.00	5,000	5,200	4,700	1,921,130	9,029,311,000
20/11/2013	5,000	0.30 ▲	6.38	4,700	5,000	4,600	1,214,520	6,072,600,000
19/11/2013	4,700	0.20 ▲	4.44	4,500	4,800	4,400	1,751,320	8,231,204,000
18/11/2013	4,500	0.00 ■■	0.00	4,500	4,600	4,400	1,559,440	7,017,480,000
15/11/2013	4,500	0.20 ▲	4.65	4,300	4,500	4,200	798,850	3,594,825,000
14/11/2013	4,300	-0.10 ▼	-2.27	4,300	4,500	4,300	761,510	3,274,493,000
13/11/2013	4,400	0.00 ■■	0.00	4,500	4,600	4,300	1,044,320	4,595,008,000
12/11/2013	4,400	0.20 ▲	4.76	4,400	4,400	4,300	2,312,010	10,172,844,000
11/11/2013	4,200	0.20 ▲	5.00	4,100	4,200	4,000	1,014,700	4,261,740,000
08/11/2013	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	506,730	2,026,920,000
07/11/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	1,278,690	5,242,629,000
06/11/2013	4,100	0.10 ▲	2.50	4,200	4,200	4,100	1,434,190	5,880,179,000
05/11/2013	4,000	0.20 ▲	5.26	3,800	4,000	3,800	1,036,040	4,144,160,000
04/11/2013	3,800	0.00 ■■	0.00	3,700	3,900	3,700	231,970	881,486,000
01/11/2013	3,800	0.00 ■■	0.00	3,700	3,800	3,700	123,180	468,084,000
31/10/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,700	189,100	718,580,000
30/10/2013	3,800	0.10 ▲	2.70	3,800	3,800	3,700	296,520	1,126,776,000
29/10/2013	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	644,500	2,384,650,000
28/10/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,800	209,170	794,846,000
25/10/2013	3,800	0.00 ■■	0.00	3,900	3,900	3,700	426,200	1,619,560,000
24/10/2013	3,800	-0.10 ▼	-2.56	3,900	4,000	3,800	538,560	2,046,528,000
23/10/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,800	492,190	1,919,541,000
22/10/2013	3,900	-0.10 ▼	-2.50	4,000	4,000	3,800	464,470	1,811,433,000
21/10/2013	4,000	0.10 ▲	2.56	3,900	4,100	3,800	1,227,220	4,908,880,000
18/10/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,700	225,790	880,581,000
17/10/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,800	534,120	2,029,656,000
16/10/2013	3,800	0.10 ▲	2.70	3,800	3,900	3,700	339,990	1,291,962,000
15/10/2013	3,700	0.10 ▲	2.78	3,600	3,800	3,600	166,900	617,530,000
14/10/2013	3,600	-0.10 ▼	-2.70	3,700	3,800	3,600	613,560	2,208,816,000
11/10/2013	3,700	-0.10 ▼	-2.63	3,800	3,900	3,700	125,500	464,350,000
10/10/2013	3,800	-0.10 ▼	-2.56	3,900	4,000	3,800	331,350	1,259,130,000
09/10/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,900	280,290	1,093,131,000
08/10/2013	3,900	0.00 ■■	0.00	3,800	4,000	3,800	223,000	869,700,000
07/10/2013	3,900	0.10 ▲	2.63	3,800	4,000	3,800	384,940	1,501,266,000
04/10/2013	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	129,680	492,784,000
03/10/2013	3,900	-0.10 ▼	-2.50	4,000	4,000	3,800	278,880	1,087,632,000
02/10/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,900	453,240	1,812,960,000
01/10/2013	3,900	0.10 ▲	2.63	3,900	4,000	3,800	532,280	2,075,892,000
30/09/2013	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	365,120	1,387,456,000
27/09/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,800	148,980	581,022,000
26/09/2013	3,900	0.10 ▲	2.63	3,800	4,000	3,800	464,780	1,812,642,000
25/09/2013	3,800	0.00 ■■	0.00	3,800	4,000	3,700	347,900	1,322,020,000
24/09/2013	3,800	0.10 ▲	2.70	3,700	3,800	3,700	232,430	883,234,000
23/09/2013	3,700	0.20 ▲	5.71	3,500	3,700	3,500	362,220	1,340,214,000
20/09/2013	3,500	0.00 ■■	0.00	3,500	3,600	3,500	230,240	805,840,000
19/09/2013	3,500	0.00 ■■	0.00	3,500	3,600	3,400	94,970	332,395,000
18/09/2013	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	122,460	428,610,000
17/09/2013	3,600	0.00 ■■	0.00	3,700	3,700	3,500	167,380	602,568,000
16/09/2013	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	250,340	901,224,000
13/09/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,700	155,530	575,461,000
12/09/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,600	103,960	384,652,000
11/09/2013	3,700	0.00 ■■	0.00	3,800	3,800	3,700	185,930	687,941,000
10/09/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,600	123,610	457,357,000
09/09/2013	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	114,010	421,837,000
06/09/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,700	150,510	571,938,000
05/09/2013	3,800	0.00 ■■	0.00	3,700	3,900	3,700	122,530	465,614,000
04/09/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,700	47,360	179,968,000
03/09/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,800	80,710	306,698,000
30/08/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,700	187,880	713,944,000
29/08/2013	3,800	0.10 ▲	2.70	3,700	3,900	3,700	174,500	663,100,000
28/08/2013	3,700	-0.20 ▼	-5.13	3,900	3,900	3,700	272,770	1,009,249,000
27/08/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,800	132,360	516,204,000
26/08/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,800	180,700	704,730,000
23/08/2013	3,900	-0.10 ▼	-2.50	3,900	4,000	3,800	258,290	1,007,331,000
22/08/2013	4,000	-0.20 ▼	-4.76	4,100	4,200	4,000	315,210	1,260,840,000
21/08/2013	4,200	0.00 ■■	0.00	4,100	4,200	4,000	350,360	1,471,512,000
20/08/2013	4,200	0.00 ■■	0.00	4,200	4,300	4,100	291,400	1,223,880,000
19/08/2013	4,200	0.20 ▲	5.00	4,000	4,200	4,000	441,810	1,855,602,000
16/08/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,800	629,850	2,519,400,000
15/08/2013	3,900	0.10 ▲	2.63	3,800	4,000	3,800	243,310	948,909,000
14/08/2013	3,800	0.20 ▲	5.56	3,700	3,800	3,600	195,520	742,976,000
13/08/2013	3,600	-0.10 ▼	-2.70	3,800	3,800	3,600	154,780	557,208,000
12/08/2013	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	76,480	282,976,000
09/08/2013	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	128,240	487,312,000
08/08/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,800	64,450	251,355,000
07/08/2013	3,900	0.10 ▲	2.63	3,900	4,000	3,800	160,020	624,078,000
06/08/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,700	113,400	430,920,000
05/08/2013	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	69,530	264,214,000
02/08/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,900	109,650	427,635,000
01/08/2013	3,900	0.10 ▲	2.63	3,800	4,000	3,700	212,540	828,906,000
31/07/2013	3,800	-0.10 ▼	-2.56	3,800	3,900	3,700	231,390	879,282,000
30/07/2013	3,900	0.10 ▲	2.63	3,700	3,900	3,700	78,120	304,668,000
29/07/2013	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	219,330	833,454,000
26/07/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,800	285,290	1,112,631,000
25/07/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,900	234,780	915,642,000
24/07/2013	3,900	-0.20 ▼	-4.88	4,100	4,100	3,900	385,750	1,504,425,000
23/07/2013	4,100	-0.10 ▼	-2.38	4,200	4,300	4,100	344,010	1,410,441,000
22/07/2013	4,200	-0.10 ▼	-2.33	4,300	4,300	4,100	261,120	1,096,704,000
19/07/2013	4,300	0.00 ■■	0.00	4,400	4,400	4,300	262,400	1,128,320,000
18/07/2013	4,300	0.00 ■■	0.00	4,300	4,500	4,300	275,500	1,184,650,000
17/07/2013	4,300	-0.10 ▼	-2.27	4,400	4,500	4,300	161,160	692,988,000
16/07/2013	4,400	0.00 ■■	0.00	4,400	4,500	4,400	169,500	745,800,000
15/07/2013	4,400	0.00 ■■	0.00	4,500	4,500	4,400	196,810	865,964,000
12/07/2013	4,400	0.10 ▲	2.33	4,300	4,500	4,300	192,310	846,164,000
11/07/2013	4,300	0.10 ▲	2.38	4,300	4,400	4,300	185,930	799,499,000
10/07/2013	4,200	-0.20 ▼	-4.55	4,400	4,500	4,200	305,390	1,282,638,000
09/07/2013	4,400	0.20 ▲	4.76	4,300	4,400	4,200	285,300	1,255,320,000
08/07/2013	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	331,930	1,394,106,000
05/07/2013	4,300	-0.20 ▼	-4.44	4,400	4,500	4,300	376,780	1,620,154,000
04/07/2013	4,500	0.00 ■■	0.00	4,500	4,600	4,400	211,600	952,200,000
03/07/2013	4,500	-0.10 ▼	-2.17	4,600	4,600	4,400	285,790	1,286,055,000
02/07/2013	4,600	0.10 ▲	2.22	4,500	4,700	4,500	305,950	1,407,370,000
01/07/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,300	284,710	1,281,195,000
28/06/2013	4,500	-0.10 ▼	-2.17	4,600	4,700	4,500	390,090	1,755,405,000
27/06/2013	4,600	0.00 ■■	0.00	4,600	4,700	4,500	309,300	1,422,780,000
26/06/2013	4,600	0.20 ▲	4.55	4,500	4,700	4,300	457,940	2,106,524,000
25/06/2013	4,400	-0.30 ▼	-6.38	4,600	4,700	4,400	1,674,300	7,366,920,000
24/06/2013	4,700	-0.20 ▼	-4.08	4,900	5,000	4,700	512,090	2,406,823,000
21/06/2013	4,900	0.00 ■■	0.00	4,800	5,000	4,600	866,180	4,244,282,000
20/06/2013	4,900	-0.30 ▼	-5.77	5,200	5,200	4,900	922,120	4,518,388,000
19/06/2013	5,200	0.00 ■■	0.00	5,300	5,400	5,100	635,720	3,305,744,000
18/06/2013	5,200	-0.20 ▼	-3.70	5,300	5,400	5,200	886,870	4,611,724,000
17/06/2013	5,400	0.20 ▲	3.85	5,400	5,500	5,300	2,732,490	14,755,446,000
14/06/2013	5,200	0.10 ▲	1.96	5,200	5,300	5,000	1,009,950	5,251,740,000
13/06/2013	5,100	-0.10 ▼	-1.92	5,100	5,200	4,900	1,374,400	7,009,440,000
12/06/2013	5,200	0.00 ■■	0.00	5,400	5,500	5,200	1,948,730	10,133,396,000
11/06/2013	5,200	0.30 ▲	6.12	5,000	5,200	4,900	1,163,170	6,048,484,000
10/06/2013	4,900	0.30 ▲	6.52	4,800	4,900	4,700	3,638,930	17,830,757,000
07/06/2013	4,600	-0.20 ▼	-4.17	4,800	4,800	4,600	299,810	1,379,126,000
06/06/2013	4,800	0.30 ▲	6.67	4,500	4,800	4,500	894,200	4,292,160,000
05/06/2013	4,500	0.10 ▲	2.27	4,400	4,600	4,400	296,240	1,333,080,000
04/06/2013	4,400	-0.20 ▼	-4.35	4,600	4,700	4,400	960,830	4,227,652,000
03/06/2013	4,600	0.00 ■■	0.00	4,600	4,800	4,500	733,870	3,375,802,000
31/05/2013	4,600	-0.10 ▼	-2.13	4,700	4,900	4,600	1,767,670	8,131,282,000
30/05/2013	4,700	-0.10 ▼	-2.08	4,700	4,800	4,600	1,062,460	4,993,562,000
29/05/2013	4,800	0.20 ▲	4.35	4,900	4,900	4,700	2,514,040	12,067,392,000
28/05/2013	4,600	0.30 ▲	6.98	4,300	4,600	4,300	1,568,790	7,216,434,000
27/05/2013	4,300	0.20 ▲	4.88	4,200	4,300	4,000	1,222,740	5,257,782,000
24/05/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	808,480	3,314,768,000
23/05/2013	4,100	0.10 ▲	2.50	4,000	4,200	3,900	1,268,150	5,199,415,000
22/05/2013	4,000	-0.10 ▼	-2.44	4,100	4,200	4,000	669,060	2,676,240,000
21/05/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	1,045,360	4,285,976,000
20/05/2013	4,100	0.10 ▲	2.50	4,000	4,100	3,900	552,860	2,266,726,000
17/05/2013	4,000	0.00 ■■	0.00	4,100	4,100	3,900	826,130	3,304,520,000
16/05/2013	4,000	0.00 ■■	0.00	4,000	4,100	3,900	408,800	1,635,200,000
15/05/2013	4,000	0.00 ■■	0.00	3,900	4,100	3,900	572,820	2,291,280,000
14/05/2013	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	462,460	1,849,840,000
13/05/2013	4,200	0.10 ▲	2.44	4,100	4,300	4,100	221,760	931,392,000
10/05/2013	4,100	0.00 ■■	0.00	4,200	4,200	4,000	279,030	1,144,023,000
09/05/2013	4,100	0.20 ▲	5.13	4,000	4,100	3,900	827,450	3,392,545,000
08/05/2013	3,900	-0.10 ▼	-2.50	4,000	4,200	3,900	384,490	1,499,511,000
07/05/2013	4,000	-0.10 ▼	-2.44	4,200	4,300	4,000	572,800	2,291,200,000
06/05/2013	4,100	0.20 ▲	5.13	3,900	4,100	3,900	772,280	3,166,348,000
03/05/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,700	311,020	1,212,978,000
02/05/2013	3,800	-0.10 ▼	-2.56	3,900	4,000	3,700	395,060	1,501,228,000
26/04/2013	3,900	0.20 ▲	5.41	3,900	3,900	3,900	1,062,280	4,142,892,000
25/04/2013	3,700	0.20 ▲	5.71	3,600	3,700	3,500	446,580	1,652,346,000
24/04/2013	3,500	0.00 ■■	0.00	3,500	3,600	3,500	331,230	1,159,305,000
23/04/2013	3,500	0.10 ▲	2.94	3,400	3,600	3,400	224,040	784,140,000
22/04/2013	3,400	-0.10 ▼	-2.86	3,400	3,500	3,300	519,520	1,766,368,000
18/04/2013	3,500	-0.20 ▼	-5.41	3,700	3,700	3,500	580,310	2,031,085,000
17/04/2013	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	264,370	978,169,000
16/04/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,600	786,690	2,989,422,000
15/04/2013	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	755,210	2,869,798,000
12/04/2013	4,000	-0.10 ▼	-2.44	4,200	4,200	3,900	533,640	2,134,560,000
11/04/2013	4,100	-0.10 ▼	-2.38	4,200	4,300	4,000	576,630	2,364,183,000
10/04/2013	4,200	-0.10 ▼	-2.33	4,300	4,400	4,200	592,910	2,490,222,000
09/04/2013	4,300	0.00 ■■	0.00	4,300	4,400	4,200	604,620	2,599,866,000
08/04/2013	4,300	0.10 ▲	2.38	4,200	4,400	4,200	505,430	2,173,349,000
05/04/2013	4,200	0.00 ■■	0.00	4,200	4,300	4,200	509,910	2,141,622,000
04/04/2013	4,200	-0.20 ▼	-4.55	4,300	4,400	4,100	973,190	4,087,398,000
03/04/2013	4,400	-0.10 ▼	-2.22	4,400	4,600	4,400	666,950	2,934,580,000
02/04/2013	4,500	0.00 ■■	0.00	4,500	4,700	4,400	857,110	3,856,995,000
01/04/2013	4,500	0.10 ▲	2.27	4,400	4,600	4,300	600,130	2,700,585,000
29/03/2013	4,400	0.20 ▲	4.76	4,100	4,400	4,100	486,150	2,139,060,000
28/03/2013	4,200	-0.30 ▼	-6.67	4,500	4,600	4,200	806,480	3,387,216,000
27/03/2013	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	1,182,790	5,322,555,000
26/03/2013	4,700	-0.10 ▼	-2.08	4,800	4,900	4,700	589,360	2,769,992,000
25/03/2013	4,800	0.00 ■■	0.00	4,800	4,900	4,700	599,760	2,878,848,000
22/03/2013	4,800	-0.20 ▼	-4.00	5,100	5,100	4,800	677,850	3,253,680,000
21/03/2013	5,000	0.00 ■■	0.00	5,100	5,200	5,000	807,560	4,037,800,000
20/03/2013	5,000	-0.10 ▼	-1.96	5,100	5,200	5,000	858,340	4,291,700,000
19/03/2013	5,100	0.00 ■■	0.00	5,000	5,100	4,900	279,000	1,422,900,000
18/03/2013	5,100	0.10 ▲	2.00	5,100	5,200	5,000	843,020	4,299,402,000
15/03/2013	5,000	-0.10 ▼	-1.96	5,100	5,200	5,000	538,560	2,692,800,000
14/03/2013	5,100	0.10 ▲	2.00	5,000	5,200	4,900	941,120	4,799,712,000
13/03/2013	5,000	-0.20 ▼	-3.85	5,300	5,300	5,000	383,470	1,917,350,000
12/03/2013	5,200	-0.10 ▼	-1.89	5,300	5,500	5,100	946,110	4,919,772,000
11/03/2013	5,300	0.30 ▲	6.00	5,000	5,300	5,000	1,612,640	8,546,992,000
08/03/2013	5,000	-0.10 ▼	-1.96	5,100	5,100	4,900	246,810	1,234,050,000
07/03/2013	5,100	0.20 ▲	4.08	4,800	5,200	4,800	819,240	4,178,124,000
06/03/2013	4,900	0.00 ■■	0.00	4,900	5,000	4,700	1,019,810	4,997,069,000
05/03/2013	4,900	-0.30 ▼	-5.77	5,000	5,100	4,900	1,303,360	6,386,464,000
04/03/2013	5,200	-0.30 ▼	-5.45	5,400	5,400	5,200	1,314,700	6,836,440,000
01/03/2013	5,500	-0.20 ▼	-3.51	5,600	5,800	5,500	1,181,730	6,499,515,000
28/02/2013	5,700	-0.20 ▼	-3.39	6,000	6,200	5,700	1,448,940	8,258,958,000
27/02/2013	5,900	0.00 ■■	0.00	5,900	5,900	5,600	1,030,460	6,079,714,000
26/02/2013	5,900	-0.10 ▼	-1.67	6,100	6,400	5,700	2,754,330	16,250,547,000
25/02/2013	6,000	0.30 ▲	5.26	5,900	6,000	5,800	2,144,120	12,864,720,000
22/02/2013	5,700	0.10 ▲	1.79	5,800	5,900	5,300	1,320,060	7,524,342,000
21/02/2013	5,600	-0.20 ▼	-3.45	5,800	6,200	5,600	2,287,940	12,812,464,000
20/02/2013	5,800	0.00 ■■	0.00	5,800	5,900	5,600	1,054,830	6,118,014,000
19/02/2013	5,800	0.10 ▲	1.75	5,700	5,900	5,600	2,230,180	12,935,044,000
18/02/2013	5,700	0.30 ▲	5.56	5,500	5,700	5,300	1,307,470	7,452,579,000
08/02/2013	5,400	0.20 ▲	3.85	5,300	5,500	5,200	712,440	3,847,176,000
07/02/2013	5,200	0.00 ■■	0.00	5,200	5,300	5,100	698,660	3,633,032,000
06/02/2013	5,200	0.20 ▲	4.00	5,100	5,200	5,100	483,620	2,514,824,000
05/02/2013	5,000	-0.10 ▼	-1.96	5,000	5,200	4,900	618,580	3,092,900,000
04/02/2013	5,100	-0.10 ▼	-1.92	5,200	5,200	5,000	459,310	2,342,481,000
01/02/2013	5,200	0.00 ■■	0.00	5,100	5,200	5,000	638,420	3,319,784,000
31/01/2013	5,200	-0.20 ▼	-3.70	5,200	5,400	5,200	874,960	4,549,792,000
30/01/2013	5,400	0.30 ▲	5.88	5,200	5,400	5,100	1,809,630	9,772,002,000
29/01/2013	5,100	0.00 ■■	0.00	5,100	5,200	5,000	836,460	4,265,946,000
28/01/2013	5,100	-0.20 ▼	-3.77	5,300	5,400	5,100	1,769,130	9,022,563,000
25/01/2013	5,300	-0.10 ▼	-1.85	5,400	5,600	5,300	1,035,090	5,485,977,000
24/01/2013	5,400	0.30 ▲	5.88	5,100	5,400	4,900	665,220	3,592,188,000
23/01/2013	5,100	-0.30 ▼	-5.56	5,300	5,500	5,100	1,164,510	5,939,001,000
22/01/2013	5,400	-0.40 ▼	-6.90	5,700	5,800	5,400	1,499,940	8,099,676,000
21/01/2013	5,800	0.20 ▲	3.57	5,700	5,900	5,500	1,028,470	5,965,126,000
18/01/2013	5,600	-0.30 ▼	-5.08	5,800	5,800	5,500	1,185,040	6,636,224,000
17/01/2013	5,900	0.10 ▲	1.72	6,000	6,200	5,700	2,177,050	12,844,595,000
16/01/2013	5,800	0.30 ▲	5.45	5,800	5,800	5,800	2,074,220	12,030,476,000
15/01/2013	5,500	0.30 ▲	5.77	5,500	5,500	5,400	2,111,290	11,612,095,000
14/01/2013	5,200	-0.20 ▼	-3.70	5,200	5,400	5,200	1,397,040	7,264,608,000
11/01/2013	5,400	-0.20 ▼	-3.57	5,700	5,700	5,400	1,377,500	7,438,500,000
10/01/2013	5,600	0.20 ▲	3.70	5,200	5,600	5,200	1,781,870	9,978,472,000
09/01/2013	5,400	-0.20 ▼	-3.57	5,600	5,800	5,400	2,510,230	13,555,242,000
08/01/2013	5,600	-0.20 ▼	-3.45	5,800	5,900	5,600	1,948,520	10,911,712,000
07/01/2013	5,800	0.20 ▲	3.57	5,800	5,800	5,800	1,093,380	6,341,604,000
04/01/2013	5,600	0.20 ▲	3.70	5,400	5,600	5,400	1,388,750	7,777,000,000
03/01/2013	5,400	-0.20 ▼	-3.57	5,700	5,800	5,400	2,037,910	11,004,714,000
02/01/2013	5,600	0.20 ▲	3.70	5,600	5,600	5,500	463,190	2,593,864,000
28/12/2012	5,400	0.20 ▲	3.85	5,200	5,400	5,100	1,374,690	7,423,326,000
27/12/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,200	538,600	2,800,720,000
26/12/2012	5,000	0.20 ▲	4.17	4,600	5,000	4,600	2,162,860	10,814,300,000
25/12/2012	4,800	-0.20 ▼	-4.00	4,900	5,000	4,800	710,060	3,408,288,000
24/12/2012	5,000	0.20 ▲	4.17	4,900	5,000	4,900	1,685,970	8,429,850,000
21/12/2012	4,800	0.20 ▲	4.35	4,700	4,800	4,600	1,259,100	6,043,680,000
20/12/2012	4,600	0.20 ▲	4.55	4,500	4,600	4,500	571,150	2,627,290,000
19/12/2012	4,400	0.20 ▲	4.76	4,300	4,400	4,200	1,372,230	6,037,812,000
18/12/2012	4,200	0.00 ■■	0.00	4,400	4,400	4,200	2,128,530	8,939,826,000
17/12/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,100	826,870	3,472,854,000
14/12/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	870,640	3,482,560,000
13/12/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	667,660	2,603,874,000
12/12/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	155,460	590,748,000
11/12/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,700	446,780	1,653,086,000
10/12/2012	3,600	0.10 ▲	2.86	3,600	3,600	3,600	766,430	2,759,148,000
07/12/2012	3,500	0.00 ■■	0.00	3,500	3,600	3,400	727,490	2,546,215,000
06/12/2012	3,500	0.00 ■■	0.00	3,400	3,600	3,400	530,360	1,856,260,000
05/12/2012	3,500	0.10 ▲	2.94	3,500	3,500	3,400	840,390	2,941,365,000
04/12/2012	3,400	0.00 ■■	0.00	3,400	3,500	3,400	525,380	1,786,292,000
03/12/2012	3,400	0.00 ■■	0.00	3,400	3,500	3,300	452,250	1,537,650,000
30/11/2012	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	277,360	943,024,000
29/11/2012	3,500	0.00 ■■	0.00	3,500	3,600	3,400	565,090	1,977,815,000
28/11/2012	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	772,190	2,702,665,000
27/11/2012	3,600	0.10 ▲	2.86	3,500	3,600	3,500	239,640	862,704,000
26/11/2012	3,500	0.00 ■■	0.00	3,600	3,600	3,500	1,264,260	4,424,910,000
23/11/2012	3,500	0.10 ▲	2.94	3,500	3,500	3,500	354,080	1,239,280,000
22/11/2012	3,400	0.10 ▲	3.03	3,400	3,400	3,300	718,150	2,441,710,000
21/11/2012	3,300	0.00 ■■	0.00	3,300	3,400	3,300	158,070	521,631,000
20/11/2012	3,300	-0.10 ▼	-2.94	3,400	3,500	3,300	147,940	488,202,000
19/11/2012	3,400	0.00 ■■	0.00	3,400	3,500	3,300	434,110	1,475,974,000
16/11/2012	3,400	0.00 ■■	0.00	3,400	3,500	3,300	490,430	1,667,462,000
15/11/2012	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	442,750	1,505,350,000
14/11/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,400	269,520	943,320,000
13/11/2012	3,500	0.00 ■■	0.00	3,500	3,600	3,500	298,640	1,045,240,000
12/11/2012	3,500	0.10 ▲	2.94	3,400	3,500	3,400	477,790	1,672,265,000
09/11/2012	3,400	0.00 ■■	0.00	3,400	3,500	3,400	238,500	810,900,000
08/11/2012	3,400	0.00 ■■	0.00	3,400	3,500	3,400	414,390	1,408,926,000
07/11/2012	3,400	0.10 ▲	3.03	3,400	3,400	3,400	188,690	641,546,000
06/11/2012	3,300	-0.10 ▼	-2.94	3,400	3,500	3,300	196,750	649,275,000
05/11/2012	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	1,794,970	6,102,898,000
02/11/2012	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	111,850	391,475,000
01/11/2012	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	511,940	1,842,984,000
31/10/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,500	801,720	2,966,364,000
30/10/2012	3,600	0.10 ▲	2.86	3,500	3,600	3,400	1,249,190	4,497,084,000
29/10/2012	3,500	0.00 ■■	0.00	3,500	3,600	3,400	901,560	3,155,460,000
26/10/2012	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	258,730	905,555,000
25/10/2012	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	81,440	293,184,000
24/10/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,600	162,570	601,509,000
23/10/2012	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	659,660	2,374,776,000
22/10/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	51,870	191,919,000
19/10/2012	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	313,810	1,192,478,000
18/10/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	304,730	1,188,447,000
17/10/2012	3,800	-0.10 ▼	-2.56	4,000	4,000	3,800	378,370	1,437,806,000
16/10/2012	3,900	0.10 ▲	2.63	3,700	3,900	3,700	775,590	3,024,801,000
15/10/2012	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	222,260	844,588,000
12/10/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,700	368,110	1,435,629,000
11/10/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	334,630	1,271,594,000
10/10/2012	3,700	0.10 ▲	2.78	3,500	3,700	3,500	512,270	1,895,399,000
09/10/2012	3,600	0.10 ▲	2.86	3,500	3,600	3,400	767,090	2,761,524,000
08/10/2012	3,500	0.00 ■■	0.00	3,400	3,600	3,400	266,720	933,520,000
05/10/2012	3,500	0.10 ▲	2.94	3,400	3,500	3,300	144,250	504,875,000
04/10/2012	3,400	0.00 ■■	0.00	3,500	3,500	3,400	671,430	2,282,862,000
03/10/2012	3,400	0.10 ▲	3.03	3,400	3,400	3,400	254,370	864,858,000
02/10/2012	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	6,430	21,219,000
01/10/2012	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	17,610	59,874,000
28/09/2012	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	207,040	724,640,000
27/09/2012	3,600	-0.10 ▼	-2.70	3,800	3,800	3,600	461,700	1,662,120,000
26/09/2012	3,700	0.00 ■■	0.00	3,700	3,800	3,600	288,120	1,066,044,000
25/09/2012	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	197,020	728,974,000
24/09/2012	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	266,560	1,012,928,000
21/09/2012	3,900	0.00 ■■	0.00	3,900	4,000	3,800	271,470	1,058,733,000
20/09/2012	3,900	0.00 ■■	0.00	4,000	4,000	3,800	304,270	1,186,653,000
19/09/2012	3,900	-0.10 ▼	-2.50	4,000	4,100	3,900	273,000	1,064,700,000
18/09/2012	4,000	-0.20 ▼	-4.76	4,100	4,300	4,000	644,090	2,576,360,000
17/09/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,100	530,470	2,227,974,000
14/09/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	24,090	96,360,000
13/09/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,800	468,100	1,825,590,000
12/09/2012	3,800	-0.20 ▼	-5.00	3,800	4,100	3,800	609,380	2,315,644,000
11/09/2012	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	53,700	214,800,000
10/09/2012	4,200	-0.20 ▼	-4.55	4,300	4,300	4,200	183,550	770,910,000
07/09/2012	4,400	-0.20 ▼	-4.35	4,500	4,600	4,400	655,120	2,882,528,000
06/09/2012	4,600	-0.20 ▼	-4.17	4,600	4,700	4,600	290,060	1,334,276,000
05/09/2012	4,800	-0.20 ▼	-4.00	5,000	5,100	4,800	350,040	1,680,192,000
04/09/2012	5,000	0.20 ▲	4.17	4,800	5,000	4,800	181,440	907,200,000
31/08/2012	4,800	-0.10 ▼	-2.04	4,800	5,000	4,700	182,330	875,184,000
30/08/2012	4,900	-0.10 ▼	-2.00	4,900	5,100	4,900	203,130	995,337,000
29/08/2012	5,000	-0.10 ▼	-1.96	4,900	5,100	4,900	1,075,910	5,379,550,000
28/08/2012	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	40,470	206,397,000
27/08/2012	5,300	-0.20 ▼	-3.64	5,300	5,400	5,300	186,630	989,139,000
24/08/2012	5,500	-0.20 ▼	-3.51	5,500	5,700	5,500	1,324,010	7,282,055,000
23/08/2012	5,700	-0.30 ▼	-5.00	5,700	5,700	5,700	89,760	511,632,000
22/08/2012	6,000	-0.30 ▼	-4.76	6,000	6,000	6,000	93,450	560,700,000
21/08/2012	6,300	-0.30 ▼	-4.55	6,500	6,500	6,300	122,830	773,829,000
20/08/2012	6,600	0.20 ▲	3.12	6,500	6,600	6,400	204,450	1,349,370,000
17/08/2012	6,400	0.00 ■■	0.00	6,400	6,400	6,200	260,710	1,668,544,000
16/08/2012	6,400	0.00 ■■	0.00	6,300	6,500	6,300	112,150	717,760,000
15/08/2012	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	149,980	959,872,000
14/08/2012	6,500	0.20 ▲	3.17	6,300	6,500	6,300	163,860	1,065,090,000
13/08/2012	6,300	-0.10 ▼	-1.56	6,400	6,500	6,300	189,560	1,194,228,000
10/08/2012	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	278,620	1,783,168,000
09/08/2012	6,500	0.00 ■■	0.00	6,600	6,700	6,500	319,770	2,078,505,000
08/08/2012	6,500	0.00 ■■	0.00	6,500	6,600	6,400	175,560	1,141,140,000
07/08/2012	6,500	-0.30 ▼	-4.41	6,700	6,800	6,500	401,530	2,609,945,000
06/08/2012	6,800	0.00 ■■	0.00	6,800	7,000	6,800	445,330	3,028,244,000
03/08/2012	6,800	0.30 ▲	4.62	6,800	6,800	6,600	1,032,480	7,020,864,000
02/08/2012	6,500	0.30 ▲	4.84	6,300	6,500	6,300	163,790	1,064,635,000
01/08/2012	6,200	0.00 ■■	0.00	6,200	6,300	6,000	275,430	1,707,666,000
31/07/2012	6,200	0.00 ■■	0.00	6,300	6,400	6,200	270,030	1,674,186,000
30/07/2012	6,200	-0.20 ▼	-3.12	6,300	6,400	6,200	298,750	1,852,250,000
27/07/2012	6,400	-0.30 ▼	-4.48	6,600	6,700	6,400	684,660	4,381,824,000
26/07/2012	6,700	0.10 ▲	1.52	6,600	6,700	6,500	304,390	2,039,413,000
25/07/2012	6,600	-0.10 ▼	-1.49	6,600	6,700	6,400	506,270	3,341,382,000
24/07/2012	6,700	-0.30 ▼	-4.29	6,900	6,900	6,700	395,810	2,651,927,000
23/07/2012	7,000	-0.30 ▼	-4.11	7,200	7,300	7,000	515,120	3,605,840,000
20/07/2012	7,300	-0.20 ▼	-2.67	7,500	7,600	7,300	851,380	6,215,074,000
19/07/2012	7,500	0.30 ▲	4.17	7,200	7,500	7,000	752,240	5,641,800,000
18/07/2012	7,200	-0.20 ▼	-2.70	7,300	7,500	7,100	798,160	5,746,752,000
17/07/2012	7,400	0.20 ▲	2.78	7,100	7,500	7,000	829,180	6,135,932,000
16/07/2012	7,200	0.20 ▲	2.86	7,100	7,300	7,000	1,264,460	9,104,112,000
13/07/2012	7,000	0.30 ▲	4.48	6,800	7,000	6,800	716,230	5,013,610,000
12/07/2012	6,700	0.30 ▲	4.69	6,400	6,700	6,300	791,760	5,304,792,000
11/07/2012	6,400	-0.20 ▼	-3.03	6,400	6,700	6,400	350,020	2,240,128,000
10/07/2012	6,600	-0.30 ▼	-4.35	6,600	6,800	6,600	494,280	3,262,248,000
09/07/2012	6,900	-0.30 ▼	-4.17	7,000	7,100	6,900	489,100	3,374,790,000
06/07/2012	7,200	0.20 ▲	2.86	6,800	7,300	6,700	3,688,220	26,555,184,000
05/07/2012	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	48,440	339,080,000
04/07/2012	7,300	-0.30 ▼	-3.95	7,300	7,300	7,300	142,660	1,041,418,000
03/07/2012	7,600	-0.40 ▼	-5.00	7,700	7,800	7,600	451,830	3,433,908,000
02/07/2012	8,000	-0.40 ▼	-4.76	8,600	8,600	8,000	616,940	4,935,520,000
29/06/2012	8,400	-0.40 ▼	-4.55	8,400	8,700	8,400	1,279,580	10,748,472,000
28/06/2012	8,800	-0.40 ▼	-4.35	8,800	8,800	8,800	80,670	709,896,000
27/06/2012	9,200	-0.40 ▼	-4.17	9,200	9,400	9,200	402,870	3,706,404,000
26/06/2012	9,600	0.40 ▲	4.35	9,600	9,600	9,600	305,710	2,934,816,000
25/06/2012	9,200	0.40 ▲	4.55	9,200	9,200	9,200	65,880	606,096,000
22/06/2012	8,800	-0.40 ▼	-4.35	8,800	9,500	8,800	2,078,600	18,291,680,000
21/06/2012	9,200	-0.40 ▼	-4.17	9,200	10,000	9,200	3,961,540	36,446,168,000
20/06/2012	9,600	-0.50 ▼	-4.95	9,600	9,600	9,600	22,530	216,288,000
19/06/2012	10,100	-0.50 ▼	-4.72	10,100	10,100	10,100	48,430	489,143,000
18/06/2012	10,600	-0.50 ▼	-4.50	10,600	11,100	10,600	427,280	4,529,168,000
15/06/2012	11,100	-0.50 ▼	-4.31	11,100	11,100	11,100	11,310	125,541,000
14/06/2012	11,600	-0.60 ▼	-4.92	11,600	11,600	11,600	37,190	431,404,000
13/06/2012	12,200	-0.60 ▼	-4.69	12,200	12,300	12,200	52,950	645,990,000
12/06/2012	12,800	0.00 ■■	0.00	12,200	12,900	12,200	49,990	639,872,000
11/06/2012	12,800	0.30 ▲	2.40	11,900	12,800	11,900	99,380	1,272,064,000
08/06/2012	12,500	-0.60 ▼	-4.58	12,500	13,000	12,500	136,560	1,707,000,000
07/06/2012	13,100	-0.60 ▼	-4.38	13,100	13,500	13,100	85,280	1,117,168,000
06/06/2012	13,700	0.30 ▲	2.24	12,800	13,700	12,800	32,260	441,962,000
05/06/2012	13,400	0.40 ▲	3.08	12,400	13,400	12,400	25,710	344,514,000
04/06/2012	13,000	-0.10 ▼	-0.76	12,500	13,000	12,500	17,510	227,630,000
01/06/2012	13,100	0.40 ▲	3.15	12,100	13,300	12,100	36,980	484,438,000
31/05/2012	12,700	-0.60 ▼	-4.51	12,700	12,700	12,700	5,220	66,294,000
30/05/2012	13,300	-0.60 ▼	-4.32	13,300	13,300	13,300	5,900	78,470,000
29/05/2012	13,900	-0.70 ▼	-4.79	13,900	13,900	13,900	10,430	144,977,000
28/05/2012	14,600	-0.70 ▼	-4.58	14,600	14,600	14,600	25,560	373,176,000
25/05/2012	15,300	-0.70 ▼	-4.38	15,300	16,000	15,200	12,880	197,064,000
24/05/2012	16,000	-0.40 ▼	-2.44	16,900	16,900	16,000	110	1,760,000
23/05/2012	16,400	-0.80 ▼	-4.65	16,400	16,400	16,400	7,080	116,112,000
22/05/2012	17,200	-0.90 ▼	-4.97	18,000	18,000	17,200	2,630	45,236,000
21/05/2012	18,100	0.00 ■■	0.00	17,200	18,100	17,200	9,940	179,914,000
18/05/2012	18,100	-0.50 ▼	-2.69	17,800	18,100	17,700	50,700	917,670,000
17/05/2012	18,600	0.00 ■■	0.00	17,700	18,600	17,700	19,560	363,816,000
16/05/2012	18,600	-0.30 ▼	-1.59	18,300	18,600	18,300	110	2,046,000
15/05/2012	18,900	-0.10 ▼	-0.53	18,500	18,900	18,500	160	3,024,000
14/05/2012	19,000	0.00 ■■	0.00	18,200	19,000	18,200	8,130	154,470,000
11/05/2012	19,000	-0.20 ▼	-1.04	18,400	19,000	18,400	8,150	154,850,000
10/05/2012	19,200	-0.20 ▼	-1.03	19,300	19,500	18,600	6,270	120,384,000
09/05/2012	19,400	0.50 ▲	2.65	18,500	19,400	18,100	16,670	323,398,000
08/05/2012	18,900	0.10 ▲	0.53	18,600	18,900	18,600	3,610	68,229,000
07/05/2012	18,800	0.70 ▲	3.87	17,400	18,800	17,200	7,570	142,316,000
04/05/2012	18,100	-0.90 ▼	-4.74	18,100	18,900	18,100	25,940	469,514,000
03/05/2012	19,000	-0.90 ▼	-4.52	19,000	19,000	19,000	2,470	46,930,000
02/05/2012	19,900	-0.90 ▼	-4.33	19,800	19,900	19,800	12,550	249,745,000
27/04/2012	20,800	0.90 ▲	4.52	19,000	20,800	19,000	11,670	242,736,000
26/04/2012	19,900	0.90 ▲	4.74	18,100	19,900	18,100	12,580	250,342,000
25/04/2012	19,000	-0.90 ▼	-4.52	19,000	19,100	19,000	15,830	300,770,000
24/04/2012	19,900	-1.00 ▼	-4.78	19,900	20,000	19,900	13,030	259,297,000
23/04/2012	20,900	0.00 ■■	0.00	19,900	20,900	19,900	4,460	93,214,000
20/04/2012	20,900	0.00 ■■	0.00	19,900	20,900	19,900	8,550	178,695,000
19/04/2012	20,900	-1.10 ▼	-5.00	20,900	21,000	20,900	490	10,241,000
18/04/2012	22,000	0.10 ▲	0.46	20,900	22,000	20,900	5,370	118,140,000
17/04/2012	21,900	0.50 ▲	2.34	20,400	21,900	20,400	6,660	145,854,000
16/04/2012	21,400	0.40 ▲	1.90	20,000	21,400	20,000	87,640	1,875,496,000
13/04/2012	21,000	-1.10 ▼	-4.98	21,000	21,000	21,000	4,670	98,070,000
12/04/2012	22,100	-1.10 ▼	-4.74	24,000	24,000	22,100	5,790	127,959,000
11/04/2012	23,200	1.00 ▲	4.50	21,100	23,300	21,100	164,950	3,826,840,000
10/04/2012	22,200	0.40 ▲	1.83	21,900	22,200	20,800	93,290	2,071,038,000
09/04/2012	21,800	-0.10 ▼	-0.46	21,700	21,800	21,400	99,030	2,158,854,000
06/04/2012	21,900	0.00 ■■	0.00	21,900	22,000	20,900	124,040	2,716,476,000
05/04/2012	21,900	0.50 ▲	2.34	21,800	21,900	21,000	101,780	2,228,982,000
04/04/2012	21,400	-1.10 ▼	-4.89	21,400	22,400	21,400	117,180	2,507,652,000
03/04/2012	22,500	-0.20 ▼	-0.88	22,500	22,500	21,800	157,050	3,533,625,000
30/03/2012	22,700	-0.30 ▼	-1.30	23,000	23,000	22,700	135,690	3,080,163,000
29/03/2012	23,000	0.00 ■■	0.00	23,600	23,600	22,800	152,720	3,512,560,000
28/03/2012	23,000	0.00 ■■	0.00	23,100	23,300	22,800	161,910	3,723,930,000
27/03/2012	23,000	-0.60 ▼	-2.54	23,800	23,800	22,900	154,100	3,544,300,000
26/03/2012	23,600	0.00 ■■	0.00	23,600	24,000	23,500	139,220	3,285,592,000
23/03/2012	23,600	0.60 ▲	2.61	23,100	23,700	23,100	160,920	3,797,712,000
22/03/2012	23,000	0.40 ▲	1.77	21,500	23,500	21,500	136,260	3,133,980,000
21/03/2012	22,600	0.80 ▲	3.67	22,600	22,600	22,200	119,600	2,702,960,000
20/03/2012	21,800	0.90 ▲	4.31	21,800	21,800	21,600	135,430	2,952,374,000
19/03/2012	20,900	-0.70 ▼	-3.24	21,700	22,000	20,900	164,520	3,438,468,000
16/03/2012	21,600	0.40 ▲	1.89	21,600	21,600	21,400	105,550	2,279,880,000
15/03/2012	21,200	0.60 ▲	2.91	20,600	21,200	20,600	122,040	2,587,248,000
14/03/2012	20,600	-0.90 ▼	-4.19	20,600	21,400	20,600	100,210	2,064,326,000
13/03/2012	21,500	0.50 ▲	2.38	21,200	21,500	20,600	153,340	3,296,810,000
12/03/2012	21,000	0.00 ■■	0.00	20,000	21,600	20,000	152,220	3,196,620,000
09/03/2012	21,000	0.40 ▲	1.94	21,000	21,000	19,600	158,280	3,323,880,000
08/03/2012	20,600	0.00 ■■	0.00	19,600	21,200	19,600	144,470	2,976,082,000
07/03/2012	20,600	-1.00 ▼	-4.63	21,000	21,800	20,600	137,160	2,825,496,000
06/03/2012	21,600	0.00 ■■	0.00	20,600	22,000	20,600	129,620	2,799,792,000
05/03/2012	21,600	1.00 ▲	4.85	19,800	21,600	19,800	91,710	1,980,936,000
02/03/2012	20,600	0.10 ▲	0.49	20,500	20,900	19,500	39,160	806,696,000
01/03/2012	20,500	0.70 ▲	3.54	19,800	20,500	19,500	38,960	798,680,000
29/02/2012	19,800	0.90 ▲	4.76	19,000	19,800	18,000	40,110	794,178,000
28/02/2012	18,900	-0.10 ▼	-0.53	18,100	19,000	18,100	46,140	872,046,000
27/02/2012	19,000	-1.00 ▼	-5.00	19,000	20,000	19,000	48,370	919,030,000
24/02/2012	20,000	0.40 ▲	2.04	19,900	20,000	19,000	55,940	1,118,800,000
23/02/2012	19,600	0.90 ▲	4.81	18,800	19,600	18,700	52,190	1,022,924,000
22/02/2012	18,700	0.80 ▲	4.47	17,100	18,700	17,100	24,250	453,475,000
21/02/2012	17,900	-0.90 ▼	-4.79	18,000	18,000	17,900	10,460	187,234,000
20/02/2012	18,800	-0.90 ▼	-4.57	18,800	19,600	18,800	13,320	250,416,000
17/02/2012	19,700	0.90 ▲	4.79	19,000	19,700	17,900	38,180	752,146,000
16/02/2012	18,800	-0.90 ▼	-4.57	18,800	20,000	18,800	35,570	668,716,000
15/02/2012	19,700	-1.00 ▼	-4.83	19,700	21,000	19,700	27,520	542,144,000
14/02/2012	20,700	-1.00 ▼	-4.61	20,700	20,700	20,700	10	207,000
13/02/2012	21,700	-1.10 ▼	-4.82	21,700	21,700	21,700	10	217,000
10/02/2012	22,800	0.30 ▲	1.33	22,500	22,800	22,500	35,320	805,296,000
09/02/2012	22,500	0.70 ▲	3.21	20,800	22,700	20,800	37,640	846,900,000
08/02/2012	21,800	-1.10 ▼	-4.80	23,000	23,000	21,800	57,530	1,254,154,000
07/02/2012	22,900	-1.10 ▼	-4.58	24,100	24,100	22,800	41,030	939,587,000
06/02/2012	24,000	0.00 ■■	0.00	24,900	24,900	22,900	55,560	1,333,440,000
03/02/2012	24,000	1.00 ▲	4.35	21,900	24,000	21,900	38,500	924,000,000
02/02/2012	23,000	0.50 ▲	2.22	22,500	23,000	21,500	49,740	1,144,020,000
01/02/2012	22,500	-1.10 ▼	-4.66	23,000	23,400	22,500	28,090	632,025,000
31/01/2012	23,600	1.00 ▲	4.42	23,700	23,700	22,700	1,100	25,960,000
30/01/2012	22,600	0.90 ▲	4.15	22,000	22,600	22,000	38,620	872,812,000
20/01/2012	21,700	1.00 ▲	4.83	20,700	21,700	20,500	60,450	1,311,765,000
19/01/2012	20,700	0.90 ▲	4.55	19,800	20,700	19,000	56,190	1,163,133,000
18/01/2012	19,800	0.00 ■■	0.00	19,800	19,800	19,700	52,010	1,029,798,000
17/01/2012	19,800	0.30 ▲	1.54	19,500	19,800	19,500	45,480	900,504,000
16/01/2012	19,500	0.00 ■■	0.00	19,500	19,500	19,200	45,250	882,375,000
13/01/2012	19,500	0.60 ▲	3.17	19,500	19,500	19,500	45,010	877,695,000
12/01/2012	18,900	-0.60 ▼	-3.08	19,100	19,500	18,900	38,040	718,956,000
11/01/2012	19,500	-0.30 ▼	-1.52	19,000	19,800	19,000	32,020	624,390,000
10/01/2012	19,800	-0.10 ▼	-0.50	19,200	19,800	19,200	31,920	632,016,000
09/01/2012	19,900	0.30 ▲	1.53	19,200	19,900	19,200	35,920	714,808,000
06/01/2012	19,600	0.10 ▲	0.51	19,800	19,800	19,500	41,390	811,244,000
05/01/2012	19,500	0.00 ■■	0.00	19,900	19,900	18,800	38,310	747,045,000
04/01/2012	19,500	0.20 ▲	1.04	19,000	19,500	19,000	25,960	506,220,000
03/01/2012	19,300	0.30 ▲	1.58	19,500	19,500	19,200	20,550	396,615,000
30/12/2011	19,000	0.10 ▲	0.53	18,200	19,000	18,100	26,260	498,940,000
29/12/2011	18,900	0.10 ▲	0.53	18,500	18,900	18,500	25,520	482,328,000
28/12/2011	18,800	0.80 ▲	4.44	18,000	18,800	18,000	25,500	479,400,000
27/12/2011	18,000	-0.80 ▼	-4.26	18,800	18,900	18,000	30,200	543,600,000
26/12/2011	18,800	-0.50 ▼	-2.59	19,000	19,300	18,500	55,320	1,040,016,000
23/12/2011	19,300	0.00 ■■	0.00	19,000	19,400	18,400	22,580	435,794,000
22/12/2011	19,300	-0.30 ▼	-1.53	18,800	19,600	18,800	30,910	596,563,000
21/12/2011	19,600	-0.10 ▼	-0.51	18,800	19,600	18,800	15,360	301,056,000
20/12/2011	19,700	-0.10 ▼	-0.51	19,000	19,700	19,000	30,110	593,167,000
19/12/2011	19,800	0.00 ■■	0.00	19,000	19,800	19,000	36,500	722,700,000
16/12/2011	19,800	0.00 ■■	0.00	19,000	19,800	19,000	31,660	626,868,000
15/12/2011	19,800	0.40 ▲	2.06	18,800	19,800	18,700	40,170	795,366,000
14/12/2011	19,400	0.40 ▲	2.11	18,600	19,400	18,600	28,110	545,334,000
13/12/2011	19,000	0.40 ▲	2.15	17,900	19,000	17,900	53,510	1,016,690,000
12/12/2011	18,600	0.10 ▲	0.54	18,000	18,600	18,000	51,070	949,902,000
09/12/2011	18,500	-0.10 ▼	-0.54	18,000	18,500	17,900	50,400	932,400,000
08/12/2011	18,600	-0.90 ▼	-4.62	19,800	19,800	18,600	50,990	948,414,000
07/12/2011	19,500	0.50 ▲	2.63	18,800	19,500	18,600	21,160	412,620,000
06/12/2011	19,000	0.70 ▲	3.83	19,000	19,000	19,000	3,230	61,370,000
05/12/2011	18,300	0.80 ▲	4.57	18,300	18,300	18,300	26,520	485,316,000
02/12/2011	17,500	-0.90 ▼	-4.89	17,500	17,500	17,500	17,900	313,250,000
01/12/2011	18,400	-0.90 ▼	-4.66	18,400	18,400	18,400	10	184,000
30/11/2011	19,300	-1.00 ▼	-4.93	20,000	20,000	19,300	1,670	32,231,000
29/11/2011	20,300	-1.00 ▼	-4.69	21,400	21,400	20,300	8,030	163,009,000
28/11/2011	21,300	0.00 ■■	0.00	21,500	21,500	20,300	7,530	160,389,000
25/11/2011	21,300	0.80 ▲	3.90	21,200	21,300	21,200	9,060	192,978,000
24/11/2011	20,500	-0.70 ▼	-3.30	21,800	21,900	20,200	15,820	324,310,000
23/11/2011	21,200	0.00 ■■	0.00	22,000	22,000	21,100	102,900	2,181,480,000
22/11/2011	21,200	0.60 ▲	2.91	21,600	21,600	21,200	12,070	255,884,000
21/11/2011	20,600	0.90 ▲	4.57	20,100	20,600	20,100	13,110	270,066,000
18/11/2011	19,700	-1.00 ▼	-4.83	20,700	20,700	19,700	21,960	432,612,000
17/11/2011	20,700	0.80 ▲	4.02	20,000	20,800	20,000	13,110	271,377,000
16/11/2011	19,900	-1.00 ▼	-4.78	21,000	21,800	19,900	4,320	85,968,000
15/11/2011	20,900	-1.10 ▼	-5.00	20,900	22,000	20,900	520	10,868,000
14/11/2011	22,000	-0.40 ▼	-1.79	22,000	22,400	21,300	3,580	78,760,000
11/11/2011	22,400	0.00 ■■	0.00	22,400	22,900	21,300	7,640	171,136,000
10/11/2011	22,400	-0.20 ▼	-0.88	22,400	22,400	22,400	2,050	45,920,000
09/11/2011	22,600	0.20 ▲	0.89	22,500	22,600	21,300	9,320	210,632,000
08/11/2011	22,400	-0.20 ▼	-0.88	22,900	22,900	22,200	3,610	80,864,000
07/11/2011	22,600	0.00 ■■	0.00	22,400	23,700	21,500	10,840	244,984,000
04/11/2011	22,600	0.00 ■■	0.00	22,500	22,600	21,700	17,010	384,426,000
03/11/2011	22,600	0.00 ■■	0.00	22,600	22,600	22,000	3,320	75,032,000
02/11/2011	22,600	0.10 ▲	0.44	21,400	22,600	21,400	3,930	88,818,000
01/11/2011	22,500	0.70 ▲	3.21	22,500	22,500	20,800	3,260	73,350,000
31/10/2011	21,800	1.00 ▲	4.81	21,700	21,800	19,800	5,060	110,308,000
28/10/2011	20,800	-0.40 ▼	-1.89	21,800	21,900	20,200	4,130	85,904,000
27/10/2011	21,200	1.00 ▲	4.95	20,200	21,200	19,200	6,690	141,828,000
26/10/2011	20,200	0.00 ■■	0.00	20,200	20,400	19,200	4,220	85,244,000
25/10/2011	20,200	0.20 ▲	1.00	20,100	20,200	20,000	5,080	102,616,000
24/10/2011	20,000	-0.20 ▼	-0.99	20,400	20,400	19,200	3,100	62,000,000
21/10/2011	20,200	0.30 ▲	1.51	20,400	20,400	19,000	3,550	71,710,000
20/10/2011	19,900	0.70 ▲	3.65	19,800	19,900	18,300	5,160	102,684,000
19/10/2011	19,200	-1.00 ▼	-4.95	20,200	20,400	19,200	3,290	63,168,000
18/10/2011	20,200	0.40 ▲	2.02	19,900	20,200	19,900	2,710	54,742,000
17/10/2011	19,800	-0.60 ▼	-2.94	20,400	20,400	19,500	4,660	92,268,000
14/10/2011	20,400	0.50 ▲	2.51	19,900	20,400	19,900	1,010	20,604,000
13/10/2011	19,900	-1.00 ▼	-4.78	20,000	20,900	19,900	6,730	133,927,000
12/10/2011	20,900	-1.00 ▼	-4.57	21,900	21,900	20,900	1,580	33,022,000
11/10/2011	21,900	0.10 ▲	0.46	21,800	22,000	20,800	5,220	114,318,000
10/10/2011	21,800	0.10 ▲	0.46	21,800	21,900	21,500	6,610	144,098,000
07/10/2011	21,700	0.00 ■■	0.00	20,900	21,700	20,700	11,740	254,758,000
06/10/2011	21,700	0.40 ▲	1.88	20,600	21,800	20,400	3,910	84,847,000
05/10/2011	21,300	0.00 ■■	0.00	22,000	22,000	20,300	4,130	87,969,000
04/10/2011	21,300	-0.60 ▼	-2.74	21,900	22,300	21,200	4,720	100,536,000
03/10/2011	21,900	-1.00 ▼	-4.37	23,400	23,400	21,800	2,810	61,539,000
30/09/2011	22,900	0.10 ▲	0.44	21,700	23,000	21,700	1,100	25,190,000
29/09/2011	22,800	0.00 ■■	0.00	22,800	23,400	21,700	13,950	318,060,000
28/09/2011	22,800	-1.10 ▼	-4.60	22,800	24,400	22,800	6,240	142,272,000
27/09/2011	23,900	-0.10 ▼	-0.42	23,900	24,500	23,900	1,110	26,529,000
26/09/2011	24,000	0.60 ▲	2.56	24,000	24,000	22,300	7,370	176,880,000
23/09/2011	23,400	0.40 ▲	1.74	23,500	23,800	21,900	4,940	115,596,000
22/09/2011	23,000	0.90 ▲	4.07	22,500	23,000	21,100	11,680	268,640,000
21/09/2011	22,100	0.60 ▲	2.79	22,000	22,300	22,000	5,990	132,379,000
20/09/2011	21,500	-1.10 ▼	-4.87	21,500	22,900	21,500	2,770	59,555,000
19/09/2011	22,600	-0.10 ▼	-0.44	21,600	22,800	21,600	10,520	237,752,000
16/09/2011	22,700	0.00 ■■	0.00	22,700	22,700	22,700	110	2,497,000
15/09/2011	22,700	0.90 ▲	4.13	22,700	22,700	21,000	8,490	192,723,000
14/09/2011	21,800	-1.00 ▼	-4.39	21,800	23,700	21,700	4,500	98,100,000
13/09/2011	22,800	0.60 ▲	2.70	21,400	23,300	21,100	2,860	65,208,000
12/09/2011	22,200	-0.90 ▼	-3.90	24,000	24,000	22,200	670	14,874,000
09/09/2011	23,100	-0.30 ▼	-1.28	23,400	23,400	22,300	3,910	90,321,000
08/09/2011	23,400	0.40 ▲	1.74	23,500	23,500	23,400	2,070	48,438,000
07/09/2011	23,000	0.90 ▲	4.07	23,200	23,200	22,500	3,610	83,030,000
06/09/2011	22,100	-0.60 ▼	-2.64	23,000	23,000	21,800	2,360	52,156,000
05/09/2011	22,700	-1.10 ▼	-4.62	23,800	23,800	22,700	440	9,988,000
01/09/2011	23,800	0.00 ■■	0.00	23,800	23,900	23,800	2,810	66,878,000
31/08/2011	23,800	0.00 ■■	0.00	23,900	23,900	22,800	3,710	88,298,000
30/08/2011	23,800	0.20 ▲	0.85	24,000	24,000	23,700	2,410	57,358,000
29/08/2011	23,600	-0.20 ▼	-0.84	23,700	23,800	23,500	1,080	25,488,000
26/08/2011	23,800	0.30 ▲	1.28	23,900	23,900	23,500	4,310	102,578,000
25/08/2011	25,900	1.00 ▲	4.02	25,000	25,900	24,900	23,610	611,499,000
24/08/2011	24,900	1.10 ▲	4.62	22,700	24,900	22,700	27,900	694,710,000
23/08/2011	23,800	0.40 ▲	1.71	22,300	23,900	22,300	33,180	789,684,000
22/08/2011	23,400	0.00 ■■	0.00	23,400	23,500	22,400	16,070	376,038,000
19/08/2011	23,400	0.40 ▲	1.74	23,900	23,900	23,300	3,200	74,880,000
18/08/2011	23,000	-0.90 ▼	-3.77	24,400	24,400	23,000	4,850	111,550,000
17/08/2011	23,900	1.10 ▲	4.82	23,900	23,900	23,900	1,100	26,290,000
16/08/2011	22,800	0.10 ▲	0.44	22,800	22,800	22,600	14,770	336,756,000
15/08/2011	22,700	0.70 ▲	3.18	23,000	23,000	22,600	2,650	60,155,000
12/08/2011	22,000	0.10 ▲	0.46	22,000	22,800	22,000	1,840	40,480,000
11/08/2011	21,900	-0.50 ▼	-2.23	21,800	21,900	21,800	1,100	24,090,000
10/08/2011	22,400	0.00 ■■	0.00	22,400	22,400	22,000	1,700	38,080,000
09/08/2011	22,400	1.00 ▲	4.67	20,500	22,400	20,500	3,550	79,520,000
08/08/2011	21,400	-0.10 ▼	-0.47	22,000	22,000	20,500	2,130	45,582,000
05/08/2011	21,500	0.00 ■■	0.00	21,500	22,500	21,500	1,210	26,015,000
04/08/2011	21,500	0.00 ■■	0.00	21,500	22,500	21,500	6,160	132,440,000
03/08/2011	21,500	0.50 ▲	2.38	21,800	21,800	20,000	9,300	199,950,000
02/08/2011	21,000	-1.00 ▼	-4.55	20,900	21,000	20,900	47,320	993,720,000
01/08/2011	22,000	-1.10 ▼	-4.76	22,000	22,000	22,000	2,620	57,640,000
29/07/2011	23,100	-1.20 ▼	-4.94	23,100	24,300	23,100	7,270	167,937,000
28/07/2011	24,300	-1.20 ▼	-4.71	25,500	25,500	24,300	4,570	111,051,000
27/07/2011	25,500	-1.30 ▼	-4.85	25,500	26,700	25,500	5,600	142,800,000
26/07/2011	26,800	0.20 ▲	0.75	25,600	26,800	25,600	3,700	99,160,000
25/07/2011	26,600	0.60 ▲	2.31	26,800	26,800	26,600	2,500	66,500,000
22/07/2011	26,000	-1.10 ▼	-4.06	27,400	27,400	26,000	410	10,660,000
21/07/2011	27,100	-0.30 ▼	-1.09	27,500	27,500	26,500	390	10,569,000
20/07/2011	27,400	0.90 ▲	3.40	27,000	27,400	27,000	510	13,974,000
19/07/2011	26,500	1.00 ▲	3.92	26,700	26,700	26,500	600	15,900,000
18/07/2011	25,500	1.00 ▲	4.08	25,000	25,500	25,000	41	1,045,500
15/07/2011	24,500	-1.00 ▼	-3.92	24,500	24,500	24,500	5,200	127,400,000
14/07/2011	25,500	0.00 ■■	0.00	25,500	25,500	25,500	0	0
13/07/2011	25,500	-0.50 ▼	-1.92	26,100	26,100	25,500	3,670	93,585,000
12/07/2011	26,000	-1.30 ▼	-4.76	26,000	26,000	26,000	1,500	39,000,000
11/07/2011	27,300	0.00 ■■	0.00	27,000	27,300	27,000	170	4,641,000
08/07/2011	27,300	-0.10 ▼	-0.36	27,400	27,400	27,200	80,550	2,199,015,000
07/07/2011	27,400	-0.40 ▼	-1.44	27,700	27,700	27,300	71,500	1,959,100,000
06/07/2011	27,800	-0.40 ▼	-1.42	28,900	28,900	27,800	59,450	1,652,710,000
05/07/2011	28,200	0.20 ▲	0.71	28,200	28,300	28,100	56,400	1,590,480,000
04/07/2011	28,000	1.10 ▲	4.09	26,800	28,000	26,800	16,160	452,480,000
01/07/2011	26,900	-0.10 ▼	-0.37	26,900	27,000	26,000	641,794	17,264,258,600
30/06/2011	27,000	0.00 ■■	0.00	27,000	27,000	27,000	150,000	4,050,000,000
29/06/2011	27,000	0.00 ■■	0.00	27,000	27,100	26,800	113,610	3,067,470,000
28/06/2011	27,000	-0.20 ▼	-0.74	27,200	27,300	26,000	113,210	3,056,670,000
27/06/2011	27,200	0.30 ▲	1.12	27,200	27,200	26,800	104,500	2,842,400,000
24/06/2011	26,900	-0.10 ▼	-0.37	26,900	27,000	26,800	114,950	3,092,155,000
23/06/2011	27,000	0.00 ■■	0.00	26,700	27,000	26,400	109,900	2,967,300,000
22/06/2011	27,000	0.00 ■■	0.00	26,300	27,400	26,300	122,610	3,310,470,000
21/06/2011	27,000	0.50 ▲	1.89	27,300	27,400	27,000	103,310	2,789,370,000
20/06/2011	26,500	-1.30 ▼	-4.68	27,700	27,700	26,500	95,670	2,535,255,000
17/06/2011	27,800	-0.20 ▼	-0.71	27,700	27,800	27,000	39,200	1,089,760,000
16/06/2011	28,000	-0.20 ▼	-0.71	28,000	28,200	28,000	18,410	515,480,000
15/06/2011	28,200	0.40 ▲	1.44	27,800	28,200	27,100	27,180	766,476,000
14/06/2011	27,800	0.40 ▲	1.46	26,500	28,000	26,500	24,700	686,660,000
13/06/2011	27,400	-1.40 ▼	-4.86	28,800	28,800	27,400	3,000	82,200,000
10/06/2011	28,800	0.90 ▲	3.23	28,000	28,800	27,500	8,700	250,560,000
09/06/2011	27,900	0.00 ■■	0.00	27,000	28,500	26,600	41,410	1,155,339,000
08/06/2011	27,900	-1.40 ▼	-4.78	30,100	30,100	27,900	52,510	1,465,029,000
07/06/2011	29,300	0.10 ▲	0.34	29,200	29,300	29,200	61,890	1,813,377,000
06/06/2011	29,200	-0.70 ▼	-2.34	29,400	29,500	29,000	47,200	1,378,240,000
03/06/2011	29,900	0.00 ■■	0.00	28,700	29,900	28,700	43,920	1,313,208,000
02/06/2011	29,900	-0.10 ▼	-0.33	29,400	29,900	29,200	69,190	2,068,781,000
01/06/2011	30,000	0.80 ▲	2.74	29,200	30,000	28,800	71,830	2,154,900,000
31/05/2011	29,200	0.50 ▲	1.74	28,700	29,200	28,600	65,190	1,903,548,000
30/05/2011	28,700	0.00 ■■	0.00	28,600	28,700	28,600	48,130	1,381,331,000
27/05/2011	28,700	1.30 ▲	4.74	27,900	28,700	26,600	141,200	4,052,440,000
26/05/2011	27,400	0.10 ▲	0.37	26,900	28,600	26,500	88,900	2,435,860,000
25/05/2011	27,300	-0.40 ▼	-1.44	27,600	27,600	27,200	125,680	3,431,064,000
24/05/2011	27,700	-0.60 ▼	-2.12	27,900	27,900	26,900	116,400	3,224,280,000
23/05/2011	28,300	0.40 ▲	1.43	26,700	28,300	26,600	152,850	4,325,655,000
20/05/2011	27,900	-0.10 ▼	-0.36	28,000	28,000	26,700	127,070	3,545,253,000
19/05/2011	28,000	-0.20 ▼	-0.71	27,000	28,300	26,800	115,130	3,223,640,000
18/05/2011	28,200	-1.40 ▼	-4.73	28,200	28,200	28,200	16,420	463,044,000
17/05/2011	29,600	-1.40 ▼	-4.52	31,000	31,000	29,600	150,820	4,464,272,000
16/05/2011	31,000	-0.70 ▼	-2.21	31,600	32,500	31,000	11,100	344,100,000
13/05/2011	31,700	-0.10 ▼	-0.31	32,000	32,000	30,300	154,790	4,906,843,000
12/05/2011	31,800	1.40 ▲	4.61	30,400	31,900	30,300	124,380	3,955,284,000
11/05/2011	30,400	-1.50 ▼	-4.70	30,800	31,900	30,400	26,440	803,776,000
10/05/2011	31,900	0.00 ■■	0.00	31,900	32,000	31,800	154,040	4,913,876,000
09/05/2011	31,900	0.90 ▲	2.90	30,000	31,900	30,000	164,880	5,259,672,000
06/05/2011	31,000	-1.60 ▼	-4.91	31,000	31,700	31,000	117,780	3,651,180,000
05/05/2011	32,600	0.10 ▲	0.31	32,500	32,700	32,000	149,920	4,887,392,000
04/05/2011	32,500	1.30 ▲	4.17	31,500	32,500	31,300	182,620	5,935,150,000
29/04/2011	31,200	0.80 ▲	2.63	30,400	31,200	30,400	206,210	6,433,752,000
28/04/2011	30,400	0.20 ▲	0.66	30,200	30,400	30,000	185,930	5,652,272,000
27/04/2011	30,200	0.30 ▲	1.00	28,700	30,200	28,700	208,940	6,309,988,000
26/04/2011	29,900	-0.10 ▼	-0.33	28,800	29,900	28,800	146,650	4,384,835,000
25/04/2011	30,000	0.00 ■■	0.00	29,100	30,000	28,700	196,700	5,901,000,000
22/04/2011	30,000	1.20 ▲	4.17	27,600	30,000	27,600	245,410	7,362,300,000
21/04/2011	28,800	1.30 ▲	4.73	26,400	28,800	26,400	159,420	4,591,296,000
20/04/2011	27,500	-1.40 ▼	-4.84	27,700	28,900	27,500	161,120	4,430,800,000
19/04/2011	28,900	0.80 ▲	2.85	26,900	28,900	26,800	196,020	5,664,978,000
18/04/2011	28,100	0.20 ▲	0.72	26,800	28,100	26,800	19,000	533,900,000
15/04/2011	27,900	0.10 ▲	0.36	26,900	27,900	26,900	189,520	5,287,608,000
14/04/2011	27,800	0.00 ■■	0.00	27,000	27,800	26,800	191,500	5,323,700,000
13/04/2011	27,800	1.10 ▲	4.12	25,800	27,900	25,800	214,310	5,957,818,000
08/04/2011	26,700	1.20 ▲	4.71	25,500	26,700	25,000	187,690	5,011,323,000
07/04/2011	25,500	-0.30 ▼	-1.16	26,800	26,800	25,300	207,340	5,287,170,000
06/04/2011	25,800	1.20 ▲	4.88	24,700	25,800	24,700	192,510	4,966,758,000
05/04/2011	24,600	-1.00 ▼	-3.91	25,400	25,700	24,600	202,350	4,977,810,000
04/04/2011	25,600	0.10 ▲	0.39	25,100	26,200	25,100	220,920	5,655,552,000
01/04/2011	25,500	0.10 ▲	0.39	24,700	25,600	24,700	166,810	4,253,655,000
31/03/2011	25,400	-0.60 ▼	-2.31	26,000	26,800	25,400	215,330	5,469,382,000
30/03/2011	26,000	0.80 ▲	3.17	25,200	26,000	24,500	222,060	5,773,560,000
29/03/2011	25,200	-0.60 ▼	-2.33	26,100	26,500	25,200	229,350	5,779,620,000
28/03/2011	25,800	0.50 ▲	1.98	25,000	25,900	25,000	221,430	5,712,894,000
25/03/2011	25,300	-1.10 ▼	-4.17	26,400	26,500	25,300	226,140	5,721,342,000
24/03/2011	26,400	-1.20 ▼	-4.35	27,600	27,900	26,400	236,700	6,248,880,000
23/03/2011	27,600	-1.40 ▼	-4.83	28,500	28,500	27,600	227,530	6,279,828,000
22/03/2011	29,000	-0.80 ▼	-2.68	28,400	29,500	28,400	211,980	6,147,420,000
21/03/2011	29,800	0.00 ■■	0.00	29,800	29,900	28,600	248,450	7,403,810,000
18/03/2011	29,800	1.10 ▲	3.83	28,000	29,800	28,000	265,370	7,908,026,000
17/03/2011	28,700	0.90 ▲	3.24	28,500	29,000	26,900	232,880	6,683,656,000
16/03/2011	27,800	1.20 ▲	4.51	25,700	27,800	25,700	191,460	5,322,588,000
15/03/2011	26,600	1.20 ▲	4.72	26,600	26,600	24,400	209,800	5,580,680,000
14/03/2011	25,400	-1.40 ▼	-5.22	25,800	27,500	25,400	184,780	4,693,412,000
11/03/2011	26,800	0.00 ■■	0.00	26,800	26,800	26,800	169,160	4,533,488,000
10/03/2011	26,800	0.80 ▲	3.08	25,900	27,200	25,900	182,970	4,903,596,000
09/03/2011	26,000	-0.30 ▼	-1.14	25,800	26,100	25,000	103,410	2,688,660,000
08/03/2011	26,300	0.00 ■■	0.00	25,400	26,300	25,200	160,400	4,218,520,000
07/03/2011	26,300	1.00 ▲	3.95	25,100	26,400	24,800	216,170	5,685,271,000
04/03/2011	25,300	-0.10 ▼	-0.39	24,400	25,300	24,400	272,550	6,895,515,000
03/03/2011	25,400	-0.10 ▼	-0.39	25,900	25,900	24,400	133,620	3,393,948,000
02/03/2011	25,500	-1.30 ▼	-4.85	26,800	26,800	25,500	62,320	1,589,160,000
01/03/2011	26,800	0.00 ■■	0.00	27,000	27,000	26,000	104,160	2,791,488,000
28/02/2011	26,800	0.60 ▲	2.29	27,500	27,500	26,100	110,200	2,953,360,000
25/02/2011	26,200	1.20 ▲	4.80	24,200	26,200	24,000	221,760	5,810,112,000
24/02/2011	25,000	0.20 ▲	0.81	24,100	25,000	23,800	211,430	5,285,750,000
23/02/2011	24,800	0.00 ■■	0.00	24,100	25,300	24,100	202,780	5,028,944,000
22/02/2011	24,800	0.00 ■■	0.00	23,600	24,800	23,600	63,870	1,583,976,000
21/02/2011	24,800	-1.30 ▼	-4.98	24,800	24,800	24,800	7,800	193,440,000
18/02/2011	26,100	-1.30 ▼	-4.74	27,800	27,800	26,100	117,300	3,061,530,000
17/02/2011	27,400	-1.40 ▼	-4.86	29,000	29,000	27,400	21,310	583,894,000
16/02/2011	28,800	-0.20 ▼	-0.69	29,000	29,100	28,800	132,980	3,829,824,000
15/02/2011	29,000	-0.60 ▼	-2.03	29,600	29,600	28,700	105,290	3,053,410,000
14/02/2011	29,600	0.30 ▲	1.02	29,900	29,900	27,900	114,030	3,375,288,000
11/02/2011	29,300	1.20 ▲	4.27	29,000	29,300	29,000	105,680	3,096,424,000
10/02/2011	30,900	-1.60 ▼	-4.92	31,100	32,700	30,900	194,110	5,997,999,000
09/02/2011	32,500	0.00 ■■	0.00	31,200	33,000	31,000	28,770	935,025,000
08/02/2011	32,500	0.50 ▲	1.56	33,000	33,000	31,200	27,600	897,000,000
28/01/2011	32,000	1.00 ▲	3.23	30,500	32,500	30,500	55,950	1,790,400,000
27/01/2011	31,000	1.00 ▲	3.33	30,700	31,000	29,000	42,920	1,330,520,000
26/01/2011	30,000	0.00 ■■	0.00	30,000	30,900	30,000	21,110	633,300,000
25/01/2011	30,000	0.00 ■■	0.00	28,500	30,900	28,500	55,200	1,656,000,000
24/01/2011	30,000	1.40 ▲	4.90	30,000	30,000	29,900	144,480	4,334,400,000
21/01/2011	28,600	1.30 ▲	4.76	27,300	28,600	27,300	463,220	13,248,092,000
20/01/2011	27,300	0.30 ▲	1.11	27,200	28,000	27,200	175,200	4,782,960,000
19/01/2011	27,000	-0.60 ▼	-2.17	28,200	28,300	27,000	48,090	1,298,430,000
18/01/2011	27,600	0.50 ▲	1.85	27,600	27,600	27,100	11,000	303,600,000
17/01/2011	27,100	0.10 ▲	0.37	27,000	27,200	27,000	89,810	2,433,851,000
14/01/2011	27,000	-1.40 ▼	-4.93	27,000	27,200	27,000	6,620	178,740,000
13/01/2011	28,400	1.30 ▲	4.80	26,600	28,400	26,500	56,510	1,604,884,000
12/01/2011	27,100	-0.10 ▼	-0.37	27,100	27,100	27,100	25,000	677,500,000
11/01/2011	27,200	0.00 ■■	0.00	28,000	28,000	27,200	39,540	1,075,488,000
10/01/2011	27,200	-1.40 ▼	-4.90	28,500	28,500	27,200	59,350	1,614,320,000
07/01/2011	28,600	1.00 ▲	3.62	28,600	28,600	28,600	46,500	1,329,900,000
06/01/2011	27,600	-0.90 ▼	-3.16	28,000	28,000	27,600	10,670	294,492,000
05/01/2011	28,500	-0.50 ▼	-1.72	29,000	29,000	28,500	52,520	1,496,820,000
04/01/2011	29,000	0.00 ■■	0.00	29,000	29,000	28,200	19,220	557,380,000
31/12/2010	29,000	0.00 ■■	0.00	27,700	29,000	27,700	54,790	1,588,910,000
30/12/2010	29,000	0.00 ■■	0.00	29,000	29,000	27,700	22,390	649,310,000
29/12/2010	29,000	1.00 ▲	3.57	27,400	29,000	27,000	108,010	3,132,290,000
28/12/2010	28,000	1.00 ▲	3.70	28,000	28,000	27,100	109,010	3,052,280,000
27/12/2010	27,000	0.00 ■■	0.00	27,400	27,400	27,000	81,060	2,188,620,000
24/12/2010	27,000	-0.70 ▼	-2.53	27,700	27,700	27,000	111,320	3,005,640,000
23/12/2010	27,700	-0.30 ▼	-1.07	27,900	27,900	26,900	227,780	6,309,506,000
22/12/2010	28,000	0.00 ■■	0.00	28,000	28,000	27,600	99,610	2,789,080,000
21/12/2010	28,000	0.00 ■■	0.00	28,000	28,000	26,800	96,660	2,706,480,000
20/12/2010	28,000	-0.10 ▼	-0.36	28,100	28,100	28,000	117,070	3,277,960,000
17/12/2010	28,100	0.20 ▲	0.72	26,700	28,100	26,700	139,000	3,905,900,000
16/12/2010	27,900	-0.10 ▼	-0.36	29,300	29,300	26,800	35,940	1,002,726,000
15/12/2010	28,000	0.00 ■■	0.00	28,100	28,100	27,000	123,570	3,459,960,000
14/12/2010	28,000	-0.20 ▼	-0.71	26,900	28,100	26,900	49,080	1,374,240,000
13/12/2010	28,200	0.00 ■■	0.00	28,500	29,000	28,200	62,690	1,767,858,000
10/12/2010	28,200	0.50 ▲	1.81	28,400	28,400	27,700	211,140	5,954,148,000
09/12/2010	27,700	1.20 ▲	4.53	25,200	27,700	25,200	102,600	2,842,020,000
08/12/2010	26,500	-0.20 ▼	-0.75	26,000	27,800	26,000	20,410	540,865,000
07/12/2010	26,700	-1.40 ▼	-4.98	26,700	27,900	26,700	57,570	1,537,119,000
06/12/2010	28,100	-1.40 ▼	-4.75	30,000	30,000	28,100	42,110	1,183,291,000
03/12/2010	29,500	-0.40 ▼	-1.34	30,500	30,500	29,000	65,930	1,944,935,000
02/12/2010	29,900	-0.60 ▼	-1.97	30,500	30,500	29,500	53,910	1,611,909,000
01/12/2010	30,500	0.50 ▲	1.67	30,000	31,500	29,900	361,930	11,038,865,000
30/11/2010	30,000	1.00 ▲	3.45	29,000	30,000	29,000	115,050	3,451,500,000
29/11/2010	29,000	1.30 ▲	4.69	27,700	29,000	27,500	324,720	9,416,880,000
26/11/2010	27,700	-0.50 ▼	-1.77	28,200	28,200	27,500	311,590	8,631,043,000
25/11/2010	28,200	0.70 ▲	2.55	27,200	28,800	27,100	320,180	9,029,076,000
24/11/2010	27,500	0.00 ■■	0.00	27,000	27,800	26,800	270,400	7,436,000,000
23/11/2010	27,500	1.00 ▲	3.77	26,700	27,700	26,500	245,990	6,764,725,000
22/11/2010	26,500	0.00 ■■	0.00	26,500	26,500	25,700	228,740	6,061,610,000
19/11/2010	26,500	-0.90 ▼	-3.28	27,400	27,900	26,500	128,110	3,394,915,000
18/11/2010	27,400	-0.30 ▼	-1.08	27,700	27,700	27,400	288,420	7,902,708,000
17/11/2010	27,700	0.20 ▲	0.73	28,000	28,200	27,300	151,520	4,197,104,000
16/11/2010	27,500	0.20 ▲	0.73	27,800	28,100	26,700	220,470	6,062,925,000
15/11/2010	27,300	0.10 ▲	0.37	27,000	28,200	26,200	188,460	5,144,958,000
12/11/2010	27,200	0.20 ▲	0.74	26,800	27,200	26,000	187,230	5,092,656,000
11/11/2010	27,000	0.00 ■■	0.00	27,500	27,600	26,500	66,870	1,805,490,000
10/11/2010	27,000	0.80 ▲	3.05	25,700	27,000	25,700	90,310	2,438,370,000
09/11/2010	26,200	-0.20 ▼	-0.76	26,400	26,400	25,500	79,450	2,081,590,000
08/11/2010	26,400	0.40 ▲	1.54	26,400	26,400	25,800	33,080	873,312,000
05/11/2010	26,000	0.50 ▲	1.96	25,800	26,700	25,800	211,370	5,495,620,000
04/11/2010	25,500	1.20 ▲	4.94	25,000	25,500	25,000	111,710	2,848,605,000
03/11/2010	24,300	0.10 ▲	0.41	25,000	25,000	24,000	82,670	2,008,881,000
02/11/2010	24,200	0.10 ▲	0.41	23,700	24,500	23,500	85,360	2,065,712,000
01/11/2010	24,100	-0.70 ▼	-2.82	24,100	25,900	24,000	24,910	600,331,000
29/10/2010	24,800	-0.30 ▼	-1.20	24,300	25,600	24,300	95,420	2,366,416,000
28/10/2010	25,100	0.00 ■■	0.00	24,200	26,000	24,200	98,270	2,466,577,000
27/10/2010	25,100	-1.10 ▼	-4.20	27,000	27,000	25,100	54,270	1,362,177,000
26/10/2010	26,200	1.20 ▲	4.80	25,000	26,200	25,000	292,770	7,670,574,000
25/10/2010	25,000	1.10 ▲	4.60	24,500	25,000	23,900	184,220	4,605,500,000
22/10/2010	23,900	0.80 ▲	3.46	23,100	23,900	23,100	155,190	3,709,041,000
21/10/2010	23,100	0.10 ▲	0.43	23,000	23,400	22,700	79,020	1,825,362,000
20/10/2010	23,000	-0.40 ▼	-1.71	23,200	24,000	22,900	121,670	2,798,410,000
19/10/2010	23,400	-0.50 ▼	-2.09	24,000	25,000	23,000	153,580	3,593,772,000
18/10/2010	23,900	0.00 ■■	0.00	23,200	24,100	23,200	180,360	4,310,604,000
15/10/2010	23,900	0.10 ▲	0.42	23,800	23,900	23,700	105,160	2,513,324,000
14/10/2010	23,800	0.20 ▲	0.85	23,900	24,000	23,600	156,460	3,723,748,000
13/10/2010	23,600	0.20 ▲	0.85	23,000	23,900	23,000	245,430	5,792,148,000
12/10/2010	23,400	-0.40 ▼	-1.68	24,000	24,700	22,700	306,740	7,177,716,000
11/10/2010	23,800	1.10 ▲	4.85	22,700	23,800	22,700	331,880	7,898,744,000
08/10/2010	22,700	1.00 ▲	4.61	22,000	22,700	21,800	322,280	7,315,756,000
07/10/2010	21,700	0.70 ▲	3.33	21,000	22,000	21,000	469,420	10,186,414,000
06/10/2010	21,000	0.40 ▲	1.94	21,100	21,100	20,600	134,740	2,829,540,000
05/10/2010	20,600	0.10 ▲	0.49	20,500	20,600	19,700	70,510	1,452,506,000
04/10/2010	20,500	0.40 ▲	1.99	20,100	20,500	19,500	197,980	4,058,590,000
01/10/2010	20,100	0.90 ▲	4.69	19,800	20,100	19,700	332,810	6,689,481,000
30/09/2010	19,200	-0.30 ▼	-1.54	19,700	19,800	19,200	34,990	671,808,000
29/09/2010	19,500	-0.40 ▼	-2.01	20,000	20,000	19,500	97,910	1,909,245,000
28/09/2010	19,900	-0.10 ▼	-0.50	20,000	20,500	19,900	27,350	544,265,000
27/09/2010	20,000	-0.10 ▼	-0.50	20,500	20,500	20,000	22,380	447,600,000
24/09/2010	20,100	0.10 ▲	0.50	20,000	20,100	19,800	88,310	1,775,031,000
23/09/2010	20,000	-0.20 ▼	-0.99	20,100	20,100	19,700	287,910	5,758,200,000
22/09/2010	20,200	-0.20 ▼	-0.98	20,500	20,500	20,100	91,140	1,841,028,000
21/09/2010	20,400	-0.60 ▼	-2.86	20,500	21,000	20,300	81,050	1,653,420,000
20/09/2010	21,000	0.30 ▲	1.45	21,500	21,600	20,800	178,490	3,748,290,000
17/09/2010	20,700	0.90 ▲	4.55	20,600	20,700	20,000	253,070	5,238,549,000
16/09/2010	19,800	0.90 ▲	4.76	19,000	19,800	18,800	118,510	2,346,498,000
15/09/2010	18,900	-0.10 ▼	-0.53	19,800	19,800	18,500	48,910	924,399,000
14/09/2010	19,000	0.30 ▲	1.60	18,800	19,500	18,200	37,430	711,170,000
13/09/2010	18,700	-0.90 ▼	-4.59	18,800	19,600	18,700	264,300	4,942,410,000
10/09/2010	19,600	-1.00 ▼	-4.85	20,400	20,600	19,600	299,900	5,878,040,000
09/09/2010	20,600	0.60 ▲	3.00	20,500	20,600	20,000	178,150	3,669,890,000
08/09/2010	20,000	-1.00 ▼	-4.76	20,000	20,400	20,000	416,190	8,323,800,000
07/09/2010	21,000	0.60 ▲	2.94	20,400	21,200	20,000	252,350	5,299,350,000
06/09/2010	20,400	0.90 ▲	4.62	20,400	20,400	20,400	165,120	3,368,448,000
01/09/2010	19,500	0.90 ▲	4.84	19,400	19,500	18,500	258,060	5,032,170,000
31/08/2010	18,600	0.80 ▲	4.49	18,200	18,600	18,000	202,360	3,763,896,000
30/08/2010	17,800	0.80 ▲	4.71	17,600	17,800	17,600	114,650	2,040,770,000
27/08/2010	17,000	0.30 ▲	1.80	16,300	17,500	16,300	140,450	2,387,650,000
26/08/2010	16,700	-0.50 ▼	-2.91	17,500	17,600	16,500	105,470	1,761,349,000
25/08/2010	17,200	-0.90 ▼	-4.97	18,100	18,100	17,200	268,890	4,624,908,000
24/08/2010	18,100	-0.90 ▼	-4.74	18,500	18,500	18,100	416,560	7,539,736,000
23/08/2010	19,000	-0.30 ▼	-1.55	19,500	19,600	18,800	179,100	3,402,900,000
20/08/2010	19,300	-0.50 ▼	-2.53	19,200	19,800	18,900	180,400	3,481,720,000
19/08/2010	19,800	-0.90 ▼	-4.35	20,800	20,800	19,700	148,160	2,933,568,000
18/08/2010	20,700	-1.00 ▼	-4.61	21,100	22,300	20,700	229,780	4,756,446,000
17/08/2010	21,700	-0.50 ▼	-2.25	21,300	22,200	21,100	304,870	6,615,679,000
16/08/2010	22,200	1.00 ▲	4.72	21,700	22,200	21,400	224,900	4,992,780,000
13/08/2010	21,200	0.30 ▲	1.44	20,500	21,200	20,000	147,390	3,124,668,000
12/08/2010	20,900	-1.00 ▼	-4.57	21,400	21,400	20,900	138,920	2,903,428,000
11/08/2010	21,900	0.00 ■■	0.00	21,600	22,600	21,400	57,740	1,264,506,000
10/08/2010	21,900	-1.10 ▼	-4.78	22,000	22,500	21,900	445,880	9,764,772,000
09/08/2010	23,000	-1.20 ▼	-4.96	24,100	24,100	23,000	162,090	3,728,070,000
06/08/2010	24,200	-0.30 ▼	-1.22	23,800	24,500	23,800	61,510	1,488,542,000
05/08/2010	24,500	-0.10 ▼	-0.41	25,400	25,400	24,400	81,770	2,003,365,000
04/08/2010	24,600	-0.40 ▼	-1.60	25,000	25,300	24,300	138,150	3,398,490,000
03/08/2010	25,000	-0.60 ▼	-2.34	25,800	25,900	25,000	121,500	3,037,500,000
02/08/2010	25,600	-0.20 ▼	-0.78	25,500	26,000	25,500	73,080	1,870,848,000
30/07/2010	25,800	-0.30 ▼	-1.15	26,000	26,500	25,800	164,370	4,240,746,000
29/07/2010	26,100	-0.20 ▼	-0.76	26,800	26,800	25,800	169,430	4,422,123,000
28/07/2010	26,300	-0.20 ▼	-0.75	26,500	26,800	26,000	84,550	2,223,665,000
27/07/2010	26,500	-0.60 ▼	-2.21	27,100	27,200	26,500	85,660	2,269,990,000
26/07/2010	27,100	0.00 ■■	0.00	28,400	28,400	27,100	400,000	10,840,000,000
23/07/2010	27,100	1.20 ▲	4.63	27,100	27,100	27,000	474,030	12,846,213,000
22/07/2010	25,900	-0.10 ▼	-0.38	26,000	26,500	25,800	141,790	3,672,361,000
21/07/2010	26,000	-0.60 ▼	-2.26	26,600	26,800	26,000	104,110	2,706,860,000
20/07/2010	26,600	-0.20 ▼	-0.75	26,700	27,000	26,500	141,230	3,756,718,000
19/07/2010	26,800	0.00 ■■	0.00	27,000	27,600	26,500	188,710	5,057,428,000
16/07/2010	26,800	-0.20 ▼	-0.74	27,000	27,900	26,800	102,550	2,748,340,000
15/07/2010	27,000	-1.00 ▼	-3.57	27,200	28,000	26,700	259,780	7,014,060,000
14/07/2010	28,000	-0.80 ▼	-2.78	28,500	28,900	27,800	289,280	8,099,840,000
13/07/2010	28,800	1.30 ▲	4.73	28,400	28,800	27,800	257,920	7,428,096,000
12/07/2010	27,500	1.30 ▲	4.96	26,200	27,500	26,200	324,540	8,924,850,000
09/07/2010	26,200	1.20 ▲	4.80	25,600	26,200	25,000	324,350	8,497,970,000
08/07/2010	25,000	0.30 ▲	1.21	25,800	25,800	24,800	246,150	6,153,750,000
07/07/2010	24,700	-0.90 ▼	-3.52	25,600	26,300	24,600	232,960	5,754,112,000
06/07/2010	25,600	-1.20 ▼	-4.48	26,500	26,700	25,600	177,330	4,539,648,000
05/07/2010	26,800	-0.40 ▼	-1.47	27,000	27,000	26,600	151,740	4,066,632,000
02/07/2010	27,200	-0.50 ▼	-1.81	27,200	27,700	27,000	235,240	6,398,528,000
01/07/2010	27,700	0.00 ■■	0.00	28,000	28,000	27,500	138,300	3,830,910,000
30/06/2010	27,700	-0.80 ▼	-2.81	27,500	28,000	27,500	149,870	4,151,399,000
29/06/2010	28,500	-0.50 ▼	-1.72	29,500	29,500	28,500	139,850	3,985,725,000
28/06/2010	29,000	-0.20 ▼	-0.68	28,000	30,500	28,000	392,890	11,393,810,000
25/06/2010	29,200	1.30 ▲	4.66	27,900	29,200	27,500	190,550	5,564,060,000
24/06/2010	27,900	-0.90 ▼	-3.12	28,500	28,700	27,400	454,510	12,680,829,000
23/06/2010	28,800	-1.20 ▼	-4.00	31,100	31,100	28,700	1,177,740	33,918,912,000
22/06/2010	30,000	0.00 ■■	0.00	30,000	30,000	30,000	713,340	21,400,200,000
01/01/1970	1,870	0.00 ■■	0.00	1,870	0	0	0	0

(ĐVT: 1,000 VNĐ)