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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Đầu tư Dịch vụ Hoàng Huy
Hoang Huy Investment Services Joint Stock Company
Mã CK: HHS 9.20 ▲ +0.01 (+0.11%) (cập nhật 23:45 01/01/1970)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Sản xuất Ô tô & phụ tùng
Website: http://www.hhs.hoanghuy.com.vn

HHS » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
02/05/2024	9,190	0.36 ▲	3.92	8,830	9,270	9,000	148,120	1,361,222,800
26/04/2024	8,830	0.07 ▲	0.79	8,760	8,850	8,600	103,790	916,465,700
25/04/2024	8,760	-0.01 ▼	-0.11	8,770	8,850	8,600	68,230	597,694,800
24/04/2024	8,770	0.56 ▲	6.39	8,210	8,780	8,300	163,340	1,432,491,800
23/04/2024	8,210	-0.30 ▼	-3.65	8,510	8,550	8,000	128,710	1,056,709,100
22/04/2024	8,510	0.11 ▲	1.29	8,400	8,600	8,340	132,390	1,126,638,900
19/04/2024	8,400	-0.20 ▼	-2.38	8,600	8,560	8,010	280,280	2,354,352,000
17/04/2024	8,600	-0.23 ▼	-2.67	8,830	8,900	8,600	163,580	1,406,788,000
16/04/2024	8,830	-0.33 ▼	-3.74	9,160	9,100	8,520	480,770	4,245,199,100
15/04/2024	9,160	-0.68 ▼	-7.42	9,840	9,790	9,160	511,070	4,681,401,200
12/04/2024	9,840	0.00 ■■	0.00	9,840	9,860	9,800	181,370	1,784,680,800
11/04/2024	9,840	0.53 ▲	5.39	9,310	9,900	9,250	498,550	4,905,732,000
10/04/2024	9,310	0.00 ■■	0.00	9,310	9,510	9,260	135,880	1,265,042,800
09/04/2024	9,310	0.06 ▲	0.64	9,250	9,310	9,130	204,860	1,907,246,600
08/04/2024	9,250	-0.20 ▼	-2.16	9,450	9,480	9,210	125,660	1,162,355,000
05/04/2024	9,480	0.08 ▲	0.84	9,400	9,570	9,220	222,050	2,105,034,000
04/04/2024	9,400	0.19 ▲	2.02	9,210	9,700	9,060	321,850	3,025,390,000
03/04/2024	9,210	-0.20 ▼	-2.17	9,410	9,410	9,210	291,680	2,686,372,800
02/04/2024	9,410	0.11 ▲	1.17	9,300	9,430	9,150	327,150	3,078,481,500
01/04/2024	9,300	-0.08 ▼	-0.86	9,380	9,480	9,230	225,810	2,100,033,000
29/03/2024	9,380	0.23 ▲	2.45	9,150	9,500	9,150	322,370	3,023,830,600
28/03/2024	9,150	-0.02 ▼	-0.22	9,170	9,250	9,120	157,740	1,443,321,000
27/03/2024	9,170	0.07 ▲	0.76	9,100	9,300	9,120	221,060	2,027,120,200
26/03/2024	9,100	0.11 ▲	1.21	8,990	9,290	8,890	225,310	2,050,321,000
25/03/2024	8,990	-0.25 ▼	-2.78	9,240	9,280	8,930	321,590	2,891,094,100
22/03/2024	9,240	-0.09 ▼	-0.97	9,330	9,400	9,160	199,190	1,840,515,600
21/03/2024	9,330	0.53 ▲	5.68	8,800	9,410	8,750	1,051,150	9,807,229,500
20/03/2024	8,800	0.10 ▲	1.14	8,700	8,830	8,620	222,860	1,961,168,000
19/03/2024	8,700	-0.15 ▼	-1.72	8,850	8,990	8,680	184,720	1,607,064,000
18/03/2024	8,850	0.37 ▲	4.18	8,480	8,900	8,330	576,790	5,104,591,500
15/03/2024	8,480	0.09 ▲	1.06	8,390	8,600	8,350	170,510	1,445,924,800
14/03/2024	8,390	0.06 ▲	0.72	8,330	8,550	8,330	199,870	1,676,909,300
13/03/2024	8,330	0.13 ▲	1.56	8,200	8,400	8,190	166,360	1,385,778,800
12/03/2024	8,200	-0.09 ▼	-1.10	8,290	8,340	8,150	230,430	1,889,526,000
11/03/2024	8,290	-0.19 ▼	-2.29	8,480	8,560	8,230	222,850	1,847,426,500
08/03/2024	8,480	-0.11 ▼	-1.30	8,590	8,620	8,470	255,900	2,170,032,000
07/03/2024	8,590	0.00 ■■	0.00	8,590	8,690	8,500	383,920	3,297,872,800
06/03/2024	8,650	-0.05 ▼	-0.58	8,700	8,780	8,570	176,840	1,529,666,000
05/03/2024	8,700	-0.16 ▼	-1.84	8,860	8,860	8,690	190,150	1,654,305,000
04/03/2024	8,860	0.30 ▲	3.39	8,560	9,100	8,600	463,770	4,109,002,200
01/03/2024	8,560	0.07 ▲	0.82	8,490	8,590	8,480	191,280	1,637,356,800
29/02/2024	8,490	-0.01 ▼	-0.12	8,500	8,600	8,460	253,780	2,154,592,200
28/02/2024	8,500	-0.10 ▼	-1.18	8,600	8,680	8,490	201,530	1,713,005,000
27/02/2024	8,600	0.12 ▲	1.40	8,480	8,650	8,490	154,770	1,331,022,000
26/02/2024	8,480	-0.02 ▼	-0.24	8,500	8,550	8,400	247,580	2,099,478,400
23/02/2024	8,500	-0.40 ▼	-4.71	8,900	8,960	8,500	461,350	3,921,475,000
22/02/2024	8,900	0.30 ▲	3.37	8,600	9,000	8,610	548,210	4,879,069,000
21/02/2024	8,600	-0.04 ▼	-0.47	8,640	8,690	8,540	173,870	1,495,282,000
20/02/2024	8,640	0.06 ▲	0.69	8,580	8,760	8,580	275,820	2,383,084,800
19/02/2024	8,580	-0.07 ▼	-0.82	8,650	8,650	8,500	381,990	3,277,474,200
16/02/2024	8,650	-0.06 ▼	-0.69	8,710	8,800	8,550	344,140	2,976,811,000
15/02/2024	8,710	0.14 ▲	1.61	8,570	8,770	8,580	282,380	2,459,529,800
07/02/2024	8,570	-0.02 ▼	-0.23	8,590	8,600	8,410	349,500	2,995,215,000
06/02/2024	8,590	0.08 ▲	0.93	8,510	8,650	8,430	229,700	1,973,123,000
05/02/2024	8,510	0.29 ▲	3.41	8,220	8,770	8,230	532,470	4,531,319,700
02/02/2024	8,220	0.00 ■■	0.00	8,220	8,330	8,200	287,160	2,360,455,200
01/02/2024	8,220	0.53 ▲	6.45	7,690	8,220	7,690	1,056,700	8,686,074,000
31/01/2024	7,690	-0.18 ▼	-2.34	7,870	7,880	7,600	561,210	4,315,704,900
30/01/2024	7,870	0.18 ▲	2.29	7,690	7,950	7,800	540,140	4,250,901,800
29/01/2024	7,690	0.50 ▲	6.50	7,190	7,690	7,330	733,600	5,641,384,000
19/01/2024	7,260	-0.01 ▼	-0.14	7,270	7,350	7,260	184,090	1,336,493,400
18/01/2024	7,270	0.00 ■■	0.00	7,270	7,370	7,250	144,620	1,051,387,400
17/01/2024	7,270	-0.02 ▼	-0.28	7,290	7,360	7,270	121,540	883,595,800
16/01/2024	7,290	0.01 ▲	0.14	7,280	7,340	7,240	142,800	1,041,012,000
15/01/2024	7,280	0.03 ▲	0.41	7,250	7,410	7,280	274,960	2,001,708,800
12/01/2024	7,250	-0.11 ▼	-1.52	7,360	7,360	7,160	312,570	2,266,132,500
11/01/2024	7,360	-0.07 ▼	-0.95	7,430	7,480	7,330	186,440	1,372,198,400
10/01/2024	7,430	0.03 ▲	0.40	7,400	7,460	7,310	337,280	2,505,990,400
09/01/2024	7,400	0.09 ▲	1.22	7,310	7,510	7,320	305,490	2,260,626,000
08/01/2024	7,310	-0.09 ▼	-1.23	7,400	7,480	7,310	200,960	1,469,017,600
05/01/2024	7,400	0.16 ▲	2.16	7,240	7,400	7,180	414,190	3,065,006,000
04/01/2024	7,240	-0.13 ▼	-1.80	7,370	7,400	7,240	254,390	1,841,783,600
03/01/2024	7,370	0.26 ▲	3.53	7,110	7,400	7,100	418,240	3,082,428,800
02/01/2024	7,110	-0.09 ▼	-1.27	7,200	7,240	7,080	302,310	2,149,424,100
29/12/2023	7,200	-0.02 ▼	-0.28	7,220	7,280	7,200	160,890	1,158,408,000
28/12/2023	7,220	-0.08 ▼	-1.11	7,300	7,330	7,220	234,020	1,689,624,400
27/12/2023	7,300	0.10 ▲	1.37	7,200	7,390	7,190	212,060	1,548,038,000
26/12/2023	7,200	0.00 ■■	0.00	7,200	7,290	7,170	216,970	1,562,184,000
25/12/2023	7,200	-0.04 ▼	-0.56	7,240	7,340	7,100	274,570	1,976,904,000
22/12/2023	7,240	-0.11 ▼	-1.52	7,350	7,500	7,170	278,540	2,016,629,600
21/12/2023	7,350	0.15 ▲	2.04	7,200	7,410	7,100	330,970	2,432,629,500
20/12/2023	7,200	-0.02 ▼	-0.28	7,220	7,340	7,050	325,560	2,344,032,000
19/12/2023	7,220	-0.18 ▼	-2.49	7,400	7,640	7,010	478,560	3,455,203,200
18/12/2023	7,400	0.48 ▲	6.49	6,920	7,400	6,950	1,200,840	8,886,216,000
15/12/2023	6,920	0.25 ▲	3.61	6,670	6,980	6,670	339,370	2,348,440,400
14/12/2023	6,670	-0.12 ▼	-1.80	6,790	6,800	6,670	194,800	1,299,316,000
13/12/2023	6,660	-0.13 ▼	-1.95	6,790	0	0	364,870	2,430,034,200
12/12/2023	6,790	0.06 ▲	0.88	6,730	6,830	6,730	194,900	1,323,371,000
11/12/2023	6,730	-0.03 ▼	-0.45	6,760	6,890	6,710	207,110	1,393,850,300
08/12/2023	6,760	0.10 ▲	1.48	6,660	7,050	6,660	389,490	2,632,952,400
07/12/2023	6,660	-0.06 ▼	-0.90	6,720	6,780	6,510	381,190	2,538,725,400
06/12/2023	6,720	0.21 ▲	3.13	6,510	6,860	6,500	390,540	2,624,428,800
05/12/2023	6,510	0.05 ▲	0.77	6,460	6,530	6,440	288,090	1,875,465,900
04/12/2023	6,460	0.25 ▲	3.87	6,210	6,480	6,240	395,870	2,557,320,200
02/12/2023	6,210	0.01 ▲	0.16	6,200	6,350	6,200	111,710	693,719,100
01/12/2023	6,210	0.01 ▲	0.16	6,200	6,350	6,200	111,710	693,719,100
30/11/2023	6,220	0.02 ▲	0.32	6,200	6,350	6,200	146,320	910,110,400
29/11/2023	6,200	0.01 ▲	0.16	6,190	6,260	6,170	133,380	826,956,000
28/11/2023	6,190	0.05 ▲	0.81	6,140	6,190	6,030	109,960	680,652,400
27/11/2023	6,140	-0.06 ▼	-0.98	6,200	6,330	6,120	82,590	507,102,600
24/11/2023	6,200	-0.10 ▼	-1.61	6,300	6,320	6,060	278,990	1,729,738,000
23/11/2023	6,300	-0.12 ▼	-1.90	6,420	6,600	6,300	347,830	2,191,329,000
22/11/2023	6,420	0.00 ■■	0.00	6,420	6,500	6,350	137,430	882,300,600
21/11/2023	6,420	0.03 ▲	0.47	6,390	6,510	6,360	151,810	974,620,200
20/11/2023	6,390	0.10 ▲	1.56	6,290	6,420	6,150	148,210	947,061,900
17/11/2023	6,290	0.02 ▲	0.32	6,270	6,580	6,250	595,510	3,745,757,900
16/11/2023	6,270	0.09 ▲	1.44	6,180	6,270	6,070	106,540	668,005,800
15/11/2023	6,180	0.02 ▲	0.32	6,160	6,320	6,150	225,410	1,393,033,800
14/11/2023	6,160	0.03 ▲	0.49	6,130	6,260	6,120	121,220	746,715,200
13/11/2023	6,130	-0.05 ▼	-0.82	6,180	6,330	6,090	179,890	1,102,725,700
10/11/2023	6,180	-0.02 ▼	-0.32	6,200	6,350	6,100	204,520	1,263,933,600
09/11/2023	6,200	0.10 ▲	1.61	6,100	6,300	6,080	259,280	1,607,536,000
08/11/2023	6,100	0.39 ▲	6.39	5,710	6,100	5,720	158,680	967,948,000
07/11/2023	5,710	-0.04 ▼	-0.70	5,750	5,790	5,700	103,690	592,069,900
06/11/2023	5,750	0.01 ▲	0.17	5,740	5,820	5,700	79,390	456,492,500
03/11/2023	5,740	0.06 ▲	1.05	5,680	5,860	5,690	141,200	810,488,000
02/11/2023	5,680	0.37 ▲	6.51	5,310	5,680	5,420	160,870	913,741,600
01/11/2023	5,310	0.11 ▲	2.07	5,200	5,420	5,150	201,820	1,071,664,200
31/10/2023	5,610	0.06 ▲	1.07	5,550	5,670	5,580	20,680	116,014,800
30/10/2023	5,550	-0.27 ▼	-4.86	5,820	5,850	5,550	91,830	509,656,500
27/10/2023	5,820	0.02 ▲	0.34	5,800	5,930	5,550	180,140	1,048,414,800
26/10/2023	5,800	-0.43 ▼	-7.41	6,230	6,200	5,800	434,090	2,517,722,000
25/10/2023	6,230	-0.08 ▼	-1.28	6,310	6,380	6,230	112,010	697,822,300
24/10/2023	6,310	0.11 ▲	1.74	6,200	6,310	6,200	169,570	1,069,986,700
23/10/2023	6,200	0.00 ■■	0.00	6,200	6,310	6,170	106,360	659,432,000
20/10/2023	6,200	0.14 ▲	2.26	6,060	6,250	6,050	153,690	952,878,000
19/10/2023	6,060	-0.12 ▼	-1.98	6,180	6,220	6,000	158,210	958,752,600
18/10/2023	6,180	-0.17 ▼	-2.75	6,350	6,400	5,910	271,780	1,679,600,400
17/10/2023	6,350	-0.18 ▼	-2.83	6,530	6,580	6,350	115,080	730,758,000
16/10/2023	6,530	0.13 ▲	1.99	6,400	6,620	6,450	238,180	1,555,315,400
13/10/2023	6,400	-0.05 ▼	-0.78	6,450	6,480	6,250	197,810	1,265,984,000
12/10/2023	6,450	0.01 ▲	0.16	6,440	6,590	6,430	179,860	1,160,097,000
11/10/2023	6,440	0.04 ▲	0.62	6,400	6,450	6,300	155,050	998,522,000
10/10/2023	6,400	-0.05 ▼	-0.78	6,450	6,520	6,370	193,400	1,237,760,000
09/10/2023	6,450	0.06 ▲	0.93	6,390	6,450	6,300	149,770	966,016,500
06/10/2023	6,390	0.39 ▲	6.10	6,000	6,400	6,000	343,960	2,197,904,400
05/10/2023	6,000	-0.02 ▼	-0.33	6,020	6,120	5,920	194,910	1,169,460,000
04/10/2023	6,020	0.08 ▲	1.33	5,940	6,130	5,800	158,680	955,253,600
03/10/2023	5,940	-0.44 ▼	-7.41	6,380	6,300	5,940	378,150	2,246,211,000
02/10/2023	6,380	0.10 ▲	1.57	6,280	6,400	6,200	212,480	1,355,622,400
29/09/2023	6,280	-0.09 ▼	-1.43	6,370	6,450	6,260	221,750	1,392,590,000
28/09/2023	6,370	-0.12 ▼	-1.88	6,490	6,480	6,240	142,140	905,431,800
27/09/2023	6,490	0.25 ▲	3.85	6,240	6,490	5,900	536,670	3,482,988,300
26/09/2023	6,240	-0.46 ▼	-7.37	6,700	6,790	6,240	565,480	3,528,595,200
22/09/2023	7,200	-0.52 ▼	-7.22	7,720	7,600	7,180	581,990	4,190,328,000
21/09/2023	7,720	0.27 ▲	3.50	7,450	7,850	7,430	1,067,790	8,243,338,800
20/09/2023	7,450	0.20 ▲	2.68	7,250	7,480	7,260	333,470	2,484,351,500
19/09/2023	7,250	0.10 ▲	1.38	7,150	7,250	7,040	287,080	2,081,330,000
18/09/2023	7,150	-0.10 ▼	-1.40	7,250	7,290	7,040	394,030	2,817,314,500
15/09/2023	7,320	-0.07 ▼	-0.96	7,390	7,440	7,320	105,540	772,552,800
14/09/2023	7,390	-0.01 ▼	-0.14	7,400	7,450	7,180	448,720	3,316,040,800
13/09/2023	7,400	0.10 ▲	1.35	7,300	7,680	7,270	746,300	5,522,620,000
12/09/2023	7,300	0.17 ▲	2.33	7,130	7,300	7,040	286,830	2,093,859,000
11/09/2023	7,130	-0.28 ▼	-3.93	7,410	7,500	7,130	581,000	4,142,530,000
08/09/2023	7,410	0.02 ▲	0.27	7,390	7,570	7,350	579,320	4,292,761,200
07/09/2023	7,390	0.23 ▲	3.11	7,160	7,500	7,200	521,580	3,854,476,200
06/09/2023	7,160	-0.04 ▼	-0.56	7,200	7,250	7,030	765,560	5,481,409,600
05/09/2023	7,200	-0.29 ▼	-4.03	7,490	7,630	7,190	803,370	5,784,264,000
31/08/2023	7,490	-0.09 ▼	-1.20	7,580	7,620	7,450	461,590	3,457,309,100
30/08/2023	7,580	0.23 ▲	3.03	7,350	7,760	7,410	565,470	4,286,262,600
29/08/2023	7,350	0.29 ▲	3.95	7,060	7,500	7,140	557,320	4,096,302,000
28/08/2023	7,060	0.03 ▲	0.42	7,030	7,130	6,980	515,090	3,636,535,400
25/08/2023	7,030	-0.11 ▼	-1.56	7,140	7,230	6,900	570,510	4,010,685,300
24/08/2023	7,140	0.00 ■■	0.00	7,140	7,220	7,000	509,540	3,638,115,600
23/08/2023	7,140	-0.08 ▼	-1.12	7,220	7,500	7,080	386,760	2,761,466,400
22/08/2023	7,220	0.47 ▲	6.51	6,750	7,220	6,550	787,390	5,684,955,800
21/08/2023	6,750	-0.14 ▼	-2.07	6,890	7,000	6,460	686,780	4,635,765,000
18/08/2023	6,890	-0.51 ▼	-7.40	7,400	7,350	6,890	739,670	5,096,326,300
17/08/2023	7,400	-0.41 ▼	-5.54	7,810	7,900	7,400	682,800	5,052,720,000
16/08/2023	7,810	-0.14 ▼	-1.79	7,950	7,980	7,710	397,200	3,102,132,000
15/08/2023	7,950	0.09 ▲	1.13	7,860	8,100	7,600	838,990	6,669,970,500
14/08/2023	7,860	0.51 ▲	6.49	7,350	7,860	7,500	813,360	6,393,009,600
11/08/2023	7,350	0.43 ▲	5.85	6,920	7,350	6,800	836,120	6,145,482,000
10/08/2023	6,920	-0.28 ▼	-4.05	7,200	7,200	6,900	653,010	4,518,829,200
09/08/2023	7,200	0.26 ▲	3.61	6,940	7,300	6,900	899,030	6,473,016,000
08/08/2023	6,940	0.45 ▲	6.48	6,490	6,940	6,800	1,767,600	12,267,144,000
07/08/2023	6,490	0.42 ▲	6.47	6,070	6,490	6,300	320,580	2,080,564,200
04/08/2023	6,070	0.39 ▲	6.43	5,680	6,070	5,690	991,190	6,016,523,300
03/08/2023	5,680	0.06 ▲	1.06	5,620	5,760	5,600	423,360	2,404,684,800
02/08/2023	5,620	0.18 ▲	3.20	5,440	5,620	5,400	354,660	1,993,189,200
01/08/2023	5,440	-0.27 ▼	-4.96	5,710	5,780	5,440	641,630	3,490,467,200
31/07/2023	5,710	0.27 ▲	4.73	5,440	5,800	5,470	488,730	2,790,648,300
28/07/2023	5,440	0.17 ▲	3.13	5,270	5,480	5,310	538,170	2,927,644,800
27/07/2023	5,270	0.11 ▲	2.09	5,160	5,270	5,150	347,880	1,833,327,600
26/07/2023	5,160	0.06 ▲	1.16	5,100	5,250	5,100	507,660	2,619,525,600
25/07/2023	5,100	0.00 ■■	0.00	5,100	5,150	5,050	234,400	1,195,440,000
24/07/2023	5,100	0.08 ▲	1.57	5,020	5,140	5,000	265,780	1,355,478,000
21/07/2023	5,020	0.03 ▲	0.60	4,990	5,050	4,970	126,660	635,833,200
20/07/2023	4,990	0.01 ▲	0.20	4,980	4,990	4,900	133,570	666,514,300
19/07/2023	4,980	-0.10 ▼	-2.01	5,080	5,100	4,980	278,870	1,388,772,600
18/07/2023	5,080	-0.04 ▼	-0.79	5,120	5,130	5,050	166,040	843,483,200
17/07/2023	5,120	0.08 ▲	1.56	5,040	5,170	5,060	387,410	1,983,539,200
14/07/2023	5,040	0.00 ■■	0.00	5,040	5,100	5,000	305,710	1,540,778,400
13/07/2023	5,040	0.01 ▲	0.20	5,030	5,090	5,010	170,040	857,001,600
12/07/2023	5,030	-0.03 ▼	-0.60	5,060	5,150	5,010	184,800	929,544,000
11/07/2023	5,060	0.19 ▲	3.75	4,870	5,100	4,890	646,790	3,272,757,400
10/07/2023	4,870	0.04 ▲	0.82	4,830	4,880	4,820	185,700	904,359,000
07/07/2023	4,830	-0.01 ▼	-0.21	4,840	4,900	4,790	139,880	675,620,400
06/07/2023	4,840	0.04 ▲	0.83	4,800	4,930	4,760	248,230	1,201,433,200
05/07/2023	4,800	0.04 ▲	0.83	4,760	4,820	4,780	207,110	994,128,000
04/07/2023	4,760	0.04 ▲	0.84	4,720	4,820	4,680	114,760	546,257,600
03/07/2023	4,720	-0.06 ▼	-1.27	4,780	4,840	4,680	167,610	791,119,200
30/06/2023	4,780	-0.02 ▼	-0.42	4,800	4,890	4,750	181,330	866,757,400
29/06/2023	5,190	-0.02 ▼	-0.39	5,210	5,230	5,150	224,790	1,166,660,100
28/06/2023	5,210	0.02 ▲	0.38	5,190	5,250	5,190	299,270	1,559,196,700
27/06/2023	5,190	0.00 ■■	0.00	5,190	5,270	5,160	183,540	952,572,600
26/06/2023	5,190	-0.11 ▼	-2.12	5,300	5,330	5,180	271,820	1,410,745,800
23/06/2023	5,300	-0.07 ▼	-1.32	5,370	5,380	5,270	178,870	948,011,000
22/06/2023	5,370	0.10 ▲	1.86	5,270	5,390	5,260	233,740	1,255,183,800
21/06/2023	5,270	0.07 ▲	1.33	5,200	5,270	5,180	118,320	623,546,400
20/06/2023	5,200	0.10 ▲	1.92	5,100	5,200	5,100	76,050	395,460,000
19/06/2023	5,100	-0.06 ▼	-1.18	5,160	5,160	5,050	209,080	1,066,308,000
16/06/2023	5,220	0.04 ▲	0.77	5,180	5,270	5,170	168,070	877,325,400
15/06/2023	5,180	-0.09 ▼	-1.74	5,270	5,290	5,160	158,840	822,791,200
14/06/2023	5,270	-0.11 ▼	-2.09	5,380	5,440	5,250	199,040	1,048,940,800
13/06/2023	5,380	-0.02 ▼	-0.37	5,400	5,450	5,350	222,190	1,195,382,200
12/06/2023	5,400	0.11 ▲	2.04	5,290	5,400	5,300	268,050	1,447,470,000
09/06/2023	5,290	-0.03 ▼	-0.57	5,320	5,350	5,150	240,020	1,269,705,800
08/06/2023	5,320	0.10 ▲	1.88	5,220	5,480	5,230	434,340	2,310,688,800
07/06/2023	5,220	0.12 ▲	2.30	5,100	5,290	5,110	318,300	1,661,526,000
06/06/2023	5,100	0.08 ▲	1.57	5,020	5,140	5,010	257,100	1,311,210,000
05/06/2023	5,020	0.00 ■■	0.00	5,020	5,120	5,010	178,680	896,973,600
02/06/2023	5,020	-0.10 ▼	-1.99	5,120	5,220	5,020	383,110	1,923,212,200
01/06/2023	5,120	0.12 ▲	2.34	5,000	5,230	5,030	353,660	1,810,739,200
31/05/2023	5,000	0.07 ▲	1.40	4,930	5,080	4,950	339,280	1,696,400,000
30/05/2023	4,930	-0.12 ▼	-2.43	5,050	5,100	4,900	335,900	1,655,987,000
29/05/2023	5,050	0.20 ▲	3.96	4,850	5,080	4,890	333,510	1,684,225,500
26/05/2023	4,850	0.14 ▲	2.89	4,710	4,890	4,720	281,330	1,364,450,500
25/05/2023	4,710	-0.04 ▼	-0.85	4,750	4,770	4,700	179,820	846,952,200
24/05/2023	4,750	0.07 ▲	1.47	4,680	4,830	4,690	251,480	1,194,530,000
23/05/2023	4,680	-0.04 ▼	-0.85	4,720	4,790	4,650	164,340	769,111,200
22/05/2023	4,720	0.10 ▲	2.12	4,620	4,760	4,630	219,800	1,037,456,000
19/05/2023	4,620	-0.16 ▼	-3.46	4,780	4,810	4,560	557,650	2,576,343,000
18/05/2023	4,780	-0.03 ▼	-0.63	4,810	4,900	4,780	440,850	2,107,263,000
17/05/2023	4,810	0.31 ▲	6.44	4,500	4,810	4,550	1,048,340	5,042,515,400
16/05/2023	4,500	-0.09 ▼	-2.00	4,590	4,600	4,470	214,240	964,080,000
15/05/2023	4,590	0.01 ▲	0.22	4,580	4,700	4,550	232,320	1,066,348,800
12/05/2023	4,580	-0.01 ▼	-0.22	4,590	4,640	4,510	207,010	948,105,800
11/05/2023	4,590	0.04 ▲	0.87	4,550	4,680	4,570	420,550	1,930,324,500
10/05/2023	4,550	0.08 ▲	1.76	4,470	4,640	4,490	370,730	1,686,821,500
09/05/2023	4,470	-0.05 ▼	-1.12	4,520	4,550	4,470	136,890	611,898,300
08/05/2023	4,520	0.10 ▲	2.21	4,420	4,530	4,370	314,640	1,422,172,800
05/05/2023	4,420	-0.01 ▼	-0.23	4,430	4,460	4,350	162,900	720,018,000
04/05/2023	4,430	0.06 ▲	1.35	4,370	4,510	4,370	219,560	972,650,800
28/04/2023	4,370	0.11 ▲	2.52	4,260	4,400	4,300	193,350	844,939,500
27/04/2023	4,260	0.08 ▲	1.88	4,180	4,290	4,210	102,640	437,246,400
26/04/2023	4,180	0.01 ▲	0.24	4,170	4,220	4,150	51,200	214,016,000
25/04/2023	4,170	-0.03 ▼	-0.72	4,200	4,250	4,150	111,720	465,872,400
24/04/2023	4,200	0.04 ▲	0.95	4,160	4,270	4,160	84,380	354,396,000
21/04/2023	4,160	0.00 ■■	0.00	4,160	4,220	4,140	59,360	246,937,600
20/04/2023	4,160	-0.04 ▼	-0.96	4,200	4,220	4,160	67,970	282,755,200
19/04/2023	4,200	-0.07 ▼	-1.67	4,270	4,280	4,190	84,260	353,892,000
18/04/2023	4,270	0.05 ▲	1.17	4,220	4,290	4,180	83,850	358,039,500
17/04/2023	4,220	0.01 ▲	0.24	4,210	4,270	4,190	89,720	378,618,400
14/04/2023	4,210	-0.18 ▼	-4.28	4,390	4,400	4,210	183,210	771,314,100
13/04/2023	4,390	-0.01 ▼	-0.23	4,400	4,460	4,340	120,120	527,326,800
12/04/2023	4,400	-0.02 ▼	-0.45	4,420	4,480	4,370	204,040	897,776,000
11/04/2023	4,420	0.00 ■■	0.00	4,420	4,420	4,210	217,200	960,024,000
10/04/2023	4,420	-0.02 ▼	-0.45	4,440	4,550	4,380	295,560	1,306,375,200
07/04/2023	4,440	0.02 ▲	0.45	4,420	4,490	4,340	238,130	1,057,297,200
06/04/2023	4,420	0.04 ▲	0.90	4,380	4,680	4,400	747,540	3,304,126,800
05/04/2023	4,380	0.01 ▲	0.23	4,370	4,430	4,330	209,050	915,639,000
04/04/2023	4,370	0.07 ▲	1.60	4,300	4,370	4,250	235,370	1,028,566,900
03/04/2023	4,300	0.16 ▲	3.72	4,140	4,300	4,200	247,910	1,066,013,000
31/03/2023	4,140	-0.06 ▼	-1.45	4,200	4,220	4,090	163,290	676,020,600
30/03/2023	4,200	0.03 ▲	0.71	4,170	4,250	4,170	235,730	990,066,000
29/03/2023	4,170	-0.01 ▼	-0.24	4,180	4,240	4,170	86,190	359,412,300
28/03/2023	4,180	0.09 ▲	2.15	4,090	4,250	4,130	357,490	1,494,308,200
27/03/2023	4,090	0.35 ▲	8.56	3,740	4,120	4,080	118,050	482,824,500
24/03/2023	4,080	-0.09 ▼	-2.21	4,170	4,130	4,070	117,180	478,094,400
22/03/2023	4,070	0.00 ■■	0.00	4,070	4,130	4,070	85,040	346,112,800
21/03/2023	4,070	0.00 ■■	0.00	4,070	4,100	4,040	62,820	255,677,400
20/03/2023	4,070	-0.02 ▼	-0.49	4,090	4,180	4,060	133,980	545,298,600
17/03/2023	4,090	0.05 ▲	1.22	4,040	4,130	4,070	101,000	413,090,000
16/03/2023	4,040	-0.09 ▼	-2.23	4,130	4,100	4,020	61,280	247,571,200
15/03/2023	4,130	0.15 ▲	3.63	3,980	4,150	4,000	113,630	469,291,900
14/03/2023	3,980	-0.10 ▼	-2.51	4,080	4,120	3,960	156,590	623,228,200
13/03/2023	4,080	-0.07 ▼	-1.72	4,150	4,140	4,050	102,380	417,710,400
10/03/2023	4,150	-0.04 ▼	-0.96	4,190	4,170	4,090	67,270	279,170,500
09/03/2023	4,190	-0.01 ▼	-0.24	4,200	4,250	4,140	132,740	556,180,600
08/03/2023	4,200	0.10 ▲	2.38	4,100	4,200	4,040	132,250	555,450,000
07/03/2023	4,100	-0.03 ▼	-0.73	4,130	4,180	4,080	59,790	245,139,000
06/03/2023	4,130	0.08 ▲	1.94	4,050	4,230	4,130	92,430	381,735,900
03/03/2023	4,050	-0.08 ▼	-1.98	4,130	4,180	4,050	107,510	435,415,500
02/03/2023	4,130	-0.02 ▼	-0.48	4,150	4,200	4,130	143,300	591,829,000
01/03/2023	4,150	0.11 ▲	2.65	4,040	4,150	3,970	131,160	544,314,000
28/02/2023	4,040	0.00 ■■	0.00	4,040	4,150	4,020	242,190	978,447,600
27/02/2023	4,040	-0.15 ▼	-3.71	4,190	4,160	4,040	184,020	743,440,800
24/02/2023	4,190	-0.07 ▼	-1.67	4,260	4,350	4,180	184,310	772,258,900
23/02/2023	4,260	-0.06 ▼	-1.41	4,320	4,350	4,160	283,470	1,207,582,200
22/02/2023	4,320	-0.18 ▼	-4.17	4,500	4,600	4,320	400,410	1,729,771,200
21/02/2023	4,500	-0.11 ▼	-2.44	4,610	4,790	4,410	416,320	1,873,440,000
20/02/2023	4,610	0.30 ▲	6.51	4,310	4,610	4,310	613,510	2,828,281,100
17/02/2023	4,310	0.13 ▲	3.02	4,180	4,340	4,180	405,050	1,745,765,500
16/02/2023	4,180	0.04 ▲	0.96	4,140	4,210	4,120	111,600	466,488,000
15/02/2023	4,140	0.07 ▲	1.69	4,070	4,170	4,020	152,450	631,143,000
14/02/2023	4,070	-0.02 ▼	-0.49	4,090	4,170	4,000	47,230	192,226,100
13/02/2023	4,090	-0.20 ▼	-4.89	4,290	4,260	3,990	162,470	664,502,300
10/02/2023	4,290	0.16 ▲	3.73	4,130	4,300	4,130	162,850	698,626,500
09/02/2023	4,130	0.00 ■■	0.00	4,130	4,220	4,110	51,520	212,777,600
08/02/2023	4,130	0.03 ▲	0.73	4,100	4,220	4,010	84,350	348,365,500
07/02/2023	4,100	-0.15 ▼	-3.66	4,250	4,330	4,080	119,830	491,303,000
06/02/2023	4,250	0.16 ▲	3.76	4,090	4,250	4,100	159,050	675,962,500
03/02/2023	4,090	-0.01 ▼	-0.24	4,100	4,130	4,050	77,600	317,384,000
02/02/2023	4,100	0.00 ■■	0.00	4,100	4,180	4,020	158,410	649,481,000
01/02/2023	4,100	-0.19 ▼	-4.63	4,290	4,420	4,100	281,540	1,154,314,000
31/01/2023	4,290	-0.01 ▼	-0.23	4,300	4,420	4,170	168,600	723,294,000
30/01/2023	4,300	0.28 ▲	6.51	4,020	4,300	4,080	388,830	1,671,969,000
27/01/2023	4,020	0.10 ▲	2.49	3,920	4,150	3,950	123,280	495,585,600
19/01/2023	3,920	0.00 ■■	0.00	3,920	3,980	3,880	126,960	497,683,200
18/01/2023	3,920	0.17 ▲	4.34	3,750	3,940	3,750	132,710	520,223,200
17/01/2023	3,750	0.14 ▲	3.73	3,610	3,800	3,620	101,140	379,275,000
16/01/2023	3,610	-0.06 ▼	-1.66	3,670	3,680	3,560	77,080	278,258,800
13/01/2023	3,670	-0.01 ▼	-0.27	3,680	3,760	3,660	53,900	197,813,000
12/01/2023	3,680	-0.04 ▼	-1.09	3,720	3,760	3,660	32,470	119,489,600
11/01/2023	3,720	0.04 ▲	1.08	3,680	3,780	3,700	45,680	169,929,600
10/01/2023	3,680	-0.01 ▼	-0.27	3,690	3,740	3,610	71,170	261,905,600
09/01/2023	3,690	-0.03 ▼	-0.81	3,720	3,800	3,690	73,830	272,432,700
06/01/2023	3,720	-0.03 ▼	-0.81	3,750	3,890	3,700	102,290	380,518,800
05/01/2023	3,750	-0.01 ▼	-0.27	3,760	3,790	3,700	50,790	190,462,500
04/01/2023	3,760	-0.01 ▼	-0.27	3,770	3,840	3,740	90,480	340,204,800
03/01/2023	3,770	0.17 ▲	4.51	3,600	3,770	3,560	77,710	292,966,700
30/12/2022	3,600	-0.08 ▼	-2.22	3,680	3,690	3,590	62,590	225,324,000
29/12/2022	3,680	0.01 ▲	0.27	3,670	3,700	3,650	40,390	148,635,200
28/12/2022	3,670	-0.02 ▼	-0.54	3,690	3,750	3,630	46,560	170,875,200
27/12/2022	3,690	0.16 ▲	4.34	3,530	3,690	3,500	52,090	192,212,100
26/12/2022	3,530	-0.26 ▼	-7.37	3,790	3,790	3,530	111,250	392,712,500
23/12/2022	3,790	0.01 ▲	0.26	3,780	3,800	3,690	43,800	166,002,000
22/12/2022	3,780	0.06 ▲	1.59	3,720	3,830	3,650	48,360	182,800,800
21/12/2022	3,720	-0.04 ▼	-1.08	3,760	3,880	3,680	201,200	748,464,000
20/12/2022	3,760	-0.24 ▼	-6.38	4,000	4,010	3,720	152,600	573,776,000
19/12/2022	4,000	-0.14 ▼	-3.50	4,140	4,210	4,000	247,320	989,280,000
15/12/2022	4,160	-0.01 ▼	-0.24	4,170	4,270	4,100	189,820	789,651,200
14/12/2022	4,170	0.27 ▲	6.47	3,900	4,170	3,970	263,280	1,097,877,600
13/12/2022	3,900	0.02 ▲	0.51	3,880	3,910	3,790	122,200	476,580,000
12/12/2022	3,880	-0.07 ▼	-1.80	3,950	4,090	3,880	161,390	626,193,200
11/12/2022	3,950	-0.01 ▼	-0.25	3,960	4,090	3,860	159,390	629,590,500
09/12/2022	3,950	-0.01 ▼	-0.25	3,960	4,090	3,860	159,390	629,590,500
08/12/2022	3,960	0.20 ▲	5.05	3,760	4,020	3,890	232,290	919,868,400
07/12/2022	3,760	-0.27 ▼	-7.18	4,030	4,100	3,760	271,800	1,021,968,000
06/12/2022	4,030	-0.20 ▼	-4.96	4,230	4,420	4,020	446,810	1,800,644,300
05/12/2022	4,230	0.05 ▲	1.18	4,180	4,300	4,180	288,030	1,218,366,900
04/12/2022	4,180	0.09 ▲	2.15	4,090	4,180	3,980	274,150	1,145,947,000
02/12/2022	4,180	0.09 ▲	2.15	4,090	4,180	3,980	274,150	1,145,947,000
01/12/2022	4,090	0.05 ▲	1.22	4,040	4,250	4,040	445,530	1,822,217,700
30/11/2022	4,040	0.07 ▲	1.73	3,970	4,090	3,900	284,400	1,148,976,000
29/11/2022	3,970	0.04 ▲	1.01	3,930	4,090	3,790	421,090	1,671,727,300
28/11/2022	3,930	0.25 ▲	6.36	3,680	3,930	3,810	195,240	767,293,200
27/11/2022	3,680	0.18 ▲	4.89	3,500	3,680	3,520	167,300	615,664,000
25/11/2022	3,680	0.18 ▲	4.89	3,500	3,680	3,520	167,300	615,664,000
24/11/2022	3,500	0.00 ■■	0.00	3,500	3,640	3,390	162,860	570,010,000
23/11/2022	3,500	-0.15 ▼	-4.29	3,650	3,760	3,480	251,270	879,445,000
22/11/2022	3,650	0.23 ▲	6.30	3,420	3,650	3,550	406,620	1,484,163,000
21/11/2022	3,420	0.22 ▲	6.43	3,200	3,420	3,230	193,970	663,377,400
20/11/2022	3,200	0.11 ▲	3.44	3,090	3,280	2,910	298,540	955,328,000
18/11/2022	3,200	0.11 ▲	3.44	3,090	3,280	2,910	298,540	955,328,000
17/11/2022	3,090	0.20 ▲	6.47	2,890	3,090	3,000	206,550	638,239,500
16/11/2022	2,890	0.18 ▲	6.23	2,710	2,890	2,530	356,700	1,030,863,000
15/11/2022	2,710	-0.20 ▼	-7.38	2,910	2,840	2,710	122,200	331,162,000
14/11/2022	2,910	-0.21 ▼	-7.22	3,120	3,120	2,910	223,140	649,337,400
13/11/2022	3,120	-0.23 ▼	-7.37	3,350	3,460	3,120	208,100	649,272,000
11/11/2022	3,120	-0.23 ▼	-7.37	3,350	3,460	3,120	208,100	649,272,000
10/11/2022	3,350	-0.25 ▼	-7.46	3,600	3,610	3,350	124,730	417,845,500
09/11/2022	3,600	0.08 ▲	2.22	3,520	3,700	3,580	96,750	348,300,000
08/11/2022	3,520	0.06 ▲	1.70	3,460	3,570	3,400	92,940	327,148,800
07/11/2022	3,460	-0.25 ▼	-7.23	3,710	3,710	3,460	192,620	666,465,200
06/11/2022	3,710	-0.25 ▼	-6.74	3,960	3,990	3,710	113,390	420,676,900
04/11/2022	3,710	-0.25 ▼	-6.74	3,960	3,990	3,710	113,390	420,676,900
03/11/2022	3,960	-0.10 ▼	-2.53	4,060	4,060	3,960	112,140	444,074,400
02/11/2022	4,060	-0.02 ▼	-0.49	4,080	4,150	4,020	43,560	176,853,600
01/11/2022	4,080	0.05 ▲	1.23	4,030	4,150	4,030	65,440	266,995,200
31/10/2022	4,030	0.05 ▲	1.24	3,980	4,200	3,890	78,890	317,926,700
28/10/2022	3,980	-0.01 ▼	-0.25	3,990	4,150	3,970	78,820	313,703,600
27/10/2022	3,990	0.25 ▲	6.27	3,740	3,990	3,500	107,960	430,760,400
26/10/2022	3,740	-0.16 ▼	-4.28	3,900	4,090	3,660	97,490	364,612,600
25/10/2022	3,900	-0.27 ▼	-6.92	4,170	4,200	3,880	225,420	879,138,000
24/10/2022	4,170	-0.31 ▼	-7.43	4,480	4,690	4,170	160,350	668,659,500
21/10/2022	4,480	-0.33 ▼	-7.37	4,810	4,810	4,480	159,210	713,260,800
20/10/2022	4,810	-0.05 ▼	-1.04	4,860	4,900	4,780	62,380	300,047,800
19/10/2022	4,860	-0.06 ▼	-1.23	4,920	4,960	4,850	52,590	255,587,400
18/10/2022	4,920	0.11 ▲	2.24	4,810	5,100	4,890	104,100	512,172,000
17/10/2022	4,810	0.01 ▲	0.21	4,800	4,860	4,730	39,660	190,764,600
16/10/2022	4,800	0.01 ▲	0.21	4,790	4,900	4,790	74,690	358,512,000
14/10/2022	4,800	0.01 ▲	0.21	4,790	4,900	4,790	74,690	358,512,000
13/10/2022	4,790	-0.04 ▼	-0.84	4,830	4,890	4,750	54,230	259,761,700
12/10/2022	4,830	0.18 ▲	3.73	4,650	4,900	4,510	143,300	692,139,000
11/10/2022	4,650	-0.34 ▼	-7.31	4,990	5,000	4,650	157,200	730,980,000
07/10/2022	4,920	-0.37 ▼	-7.52	5,290	5,250	4,920	198,360	975,931,200
06/10/2022	5,290	-0.32 ▼	-6.05	5,610	5,650	5,250	105,350	557,301,500
05/10/2022	5,610	0.16 ▲	2.85	5,450	5,690	5,540	83,370	467,705,700
04/10/2022	5,450	-0.12 ▼	-2.20	5,570	5,800	5,450	110,250	600,862,500
03/10/2022	5,570	-0.34 ▼	-6.10	5,910	6,080	5,550	115,470	643,167,900
02/10/2022	5,910	0.01 ▲	0.17	5,900	5,990	5,600	194,100	1,147,131,000
30/09/2022	5,910	0.01 ▲	0.17	5,900	5,990	5,600	194,100	1,147,131,000
29/09/2022	5,900	-0.32 ▼	-5.42	6,220	6,400	5,890	149,610	882,699,000
28/09/2022	6,220	-0.26 ▼	-4.18	6,480	6,730	6,180	263,110	1,636,544,200
27/09/2022	6,480	0.42 ▲	6.48	6,060	6,480	6,080	358,910	2,325,736,800
26/09/2022	6,060	0.06 ▲	0.99	6,000	6,180	5,800	224,740	1,361,924,400
23/09/2022	6,000	0.00 ■■	0.00	6,000	6,170	5,960	154,380	926,280,000
22/09/2022	6,000	0.29 ▲	4.83	5,710	6,000	5,660	120,160	720,960,000
21/09/2022	5,710	-0.01 ▼	-0.18	5,720	5,800	5,660	60,390	344,826,900
20/09/2022	5,720	0.02 ▲	0.35	5,700	5,750	5,550	64,660	369,855,200
19/09/2022	5,700	-0.19 ▼	-3.33	5,890	5,990	5,600	88,790	506,103,000
16/09/2022	5,890	-0.16 ▼	-2.72	6,050	6,050	5,890	129,010	759,868,900
15/09/2022	6,050	0.01 ▲	0.17	6,040	6,130	6,000	31,130	188,336,500
14/09/2022	6,040	0.02 ▲	0.33	6,020	6,150	5,880	70,300	424,612,000
13/09/2022	6,020	0.00 ■■	0.00	6,020	6,080	6,000	30,120	181,322,400
12/09/2022	6,020	0.00 ■■	0.00	6,020	6,170	6,010	52,290	314,785,800
09/09/2022	5,980	-0.04 ▼	-0.67	6,020	6,030	5,860	66,610	398,327,800
08/09/2022	6,020	-0.03 ▼	-0.50	6,050	6,180	5,950	95,920	577,438,400
07/09/2022	6,050	-0.36 ▼	-5.95	6,410	6,450	6,050	122,650	742,032,500
06/09/2022	6,410	-0.01 ▼	-0.16	6,420	6,510	6,410	80,630	516,838,300
05/09/2022	6,420	-0.06 ▼	-0.93	6,480	6,500	6,390	67,900	435,918,000
04/09/2022	6,480	0.00 ■■	0.00	6,480	6,520	6,380	68,620	444,657,600
02/09/2022	6,480	0.00 ■■	0.00	6,480	6,520	6,380	68,620	444,657,600
01/09/2022	6,480	0.00 ■■	0.00	6,480	6,520	6,380	68,620	444,657,600
31/08/2022	6,480	0.00 ■■	0.00	6,480	6,520	6,380	68,620	444,657,600
30/08/2022	6,480	-0.02 ▼	-0.31	6,500	6,600	6,400	66,330	429,818,400
29/08/2022	6,500	-0.18 ▼	-2.77	6,680	6,600	6,400	151,610	985,465,000
28/08/2022	6,680	0.01 ▲	0.15	6,670	6,900	6,680	192,750	1,287,570,000
26/08/2022	6,680	0.01 ▲	0.15	6,670	6,900	6,680	192,750	1,287,570,000
25/08/2022	6,670	0.08 ▲	1.20	6,590	6,730	6,600	146,310	975,887,700
24/08/2022	6,590	0.04 ▲	0.61	6,550	6,650	6,500	66,850	440,541,500
23/08/2022	6,550	0.12 ▲	1.83	6,430	6,550	6,260	77,410	507,035,500
22/08/2022	6,430	-0.17 ▼	-2.64	6,600	6,600	6,390	77,420	497,810,600
21/08/2022	6,600	-0.05 ▼	-0.76	6,650	6,670	6,550	78,510	518,166,000
19/08/2022	6,600	-0.05 ▼	-0.76	6,650	6,670	6,550	78,510	518,166,000
18/08/2022	6,650	-0.07 ▼	-1.05	6,720	6,730	6,600	172,970	1,150,250,500
17/08/2022	6,720	-0.06 ▼	-0.89	6,780	6,840	6,700	117,140	787,180,800
16/08/2022	6,780	-0.04 ▼	-0.59	6,820	6,870	6,780	78,390	531,484,200
15/08/2022	6,820	0.02 ▲	0.29	6,800	6,860	6,780	123,090	839,473,800
12/08/2022	6,800	0.01 ▲	0.15	6,790	6,820	6,710	83,310	566,508,000
11/08/2022	6,790	-0.07 ▼	-1.03	6,860	7,000	6,720	129,870	881,817,300
10/08/2022	6,860	-0.01 ▼	-0.15	6,870	6,980	6,820	102,130	700,611,800
09/08/2022	6,870	0.09 ▲	1.31	6,780	7,000	6,750	204,230	1,403,060,100
08/08/2022	6,780	-0.01 ▼	-0.15	6,790	6,900	6,760	70,290	476,566,200
07/08/2022	6,790	0.06 ▲	0.88	6,730	6,800	6,650	111,560	757,492,400
05/08/2022	6,790	0.06 ▲	0.88	6,730	6,800	6,650	111,560	757,492,400
04/08/2022	6,730	-0.03 ▼	-0.45	6,760	7,000	6,700	162,220	1,091,740,600
03/08/2022	6,760	0.07 ▲	1.04	6,690	6,860	6,610	166,590	1,126,148,400
02/08/2022	6,690	0.24 ▲	3.59	6,450	6,790	6,400	246,470	1,648,884,300
01/08/2022	6,450	0.14 ▲	2.17	6,310	6,480	6,300	101,130	652,288,500
29/07/2022	6,310	-0.09 ▼	-1.43	6,400	6,480	6,300	84,450	532,879,500
28/07/2022	6,400	0.16 ▲	2.50	6,240	6,450	6,340	176,920	1,132,288,000
27/07/2022	6,240	0.05 ▲	0.80	6,190	6,240	6,100	68,790	429,249,600
26/07/2022	6,190	-0.06 ▼	-0.97	6,250	6,260	6,190	130,390	807,114,100
25/07/2022	6,250	-0.13 ▼	-2.08	6,380	6,380	6,220	66,240	414,000,000
24/07/2022	6,380	0.04 ▲	0.63	6,340	6,450	6,340	66,840	426,439,200
22/07/2022	6,380	0.04 ▲	0.63	6,340	6,450	6,340	66,840	426,439,200
21/07/2022	6,340	-0.16 ▼	-2.52	6,500	6,550	6,330	111,050	704,057,000
20/07/2022	6,500	0.22 ▲	3.38	6,280	6,600	6,340	142,540	926,510,000
19/07/2022	6,280	-0.12 ▼	-1.91	6,400	6,420	6,280	117,360	737,020,800
18/07/2022	6,400	0.11 ▲	1.72	6,290	6,460	6,320	95,350	610,240,000
17/07/2022	6,290	0.05 ▲	0.79	6,240	6,440	6,260	122,660	771,531,400
15/07/2022	6,290	0.05 ▲	0.79	6,240	6,440	6,260	122,660	771,531,400
14/07/2022	6,240	-0.01 ▼	-0.16	6,250	6,350	6,200	149,470	932,692,800
13/07/2022	6,250	-0.05 ▼	-0.80	6,300	6,390	6,250	158,020	987,625,000
12/07/2022	6,300	0.36 ▲	5.71	5,940	6,300	6,000	138,970	875,511,000
11/07/2022	5,940	0.12 ▲	2.02	5,820	6,140	5,800	187,300	1,112,562,000
10/07/2022	5,820	0.30 ▲	5.15	5,520	5,900	5,570	162,710	946,972,200
08/07/2022	5,820	0.30 ▲	5.15	5,520	5,900	5,570	162,710	946,972,200
07/07/2022	5,520	-0.02 ▼	-0.36	5,540	5,590	5,380	61,640	340,252,800
06/07/2022	5,540	-0.09 ▼	-1.62	5,630	5,680	5,520	74,760	414,170,400
05/07/2022	5,630	-0.10 ▼	-1.78	5,730	5,760	5,600	85,130	479,281,900
04/07/2022	5,730	0.13 ▲	2.27	5,600	5,800	5,650	68,410	391,989,300
03/07/2022	5,600	0.06 ▲	1.07	5,540	5,670	5,360	63,240	354,144,000
01/07/2022	5,600	0.06 ▲	1.07	5,540	5,670	5,360	63,240	354,144,000
30/06/2022	5,540	-0.26 ▼	-4.69	5,800	5,940	5,540	92,560	512,782,400
29/06/2022	5,800	-0.03 ▼	-0.52	5,830	5,850	5,700	129,150	749,070,000
28/06/2022	5,830	0.15 ▲	2.57	5,680	5,940	5,600	133,810	780,112,300
27/06/2022	5,680	0.29 ▲	5.11	5,390	5,740	5,300	105,230	597,706,400
24/06/2022	5,390	0.04 ▲	0.74	5,350	5,460	5,340	80,850	435,781,500
23/06/2022	5,350	0.06 ▲	1.12	5,290	5,390	5,240	75,770	405,369,500
22/06/2022	5,290	0.34 ▲	6.43	4,950	5,290	5,030	151,990	804,027,100
21/06/2022	4,950	-0.14 ▼	-2.83	5,090	5,120	4,860	157,410	779,179,500
20/06/2022	5,090	-0.38 ▼	-7.47	5,470	5,500	5,090	174,370	887,543,300
17/06/2022	5,470	-0.41 ▼	-7.50	5,880	5,690	5,470	231,370	1,265,593,900
16/06/2022	5,880	0.00 ■■	0.00	5,880	6,190	5,880	136,300	801,444,000
15/06/2022	5,880	-0.42 ▼	-7.14	6,300	6,460	5,860	326,600	1,920,408,000
14/06/2022	6,300	-0.21 ▼	-3.33	6,510	6,510	6,230	112,600	709,380,000
13/06/2022	6,510	-0.48 ▼	-7.37	6,990	6,840	6,510	241,380	1,571,383,800
12/06/2022	6,990	0.01 ▲	0.14	6,980	7,130	6,870	284,150	1,986,208,500
10/06/2022	6,990	0.01 ▲	0.14	6,980	7,130	6,870	284,150	1,986,208,500
09/06/2022	6,980	0.08 ▲	1.15	6,900	6,990	6,850	113,660	793,346,800
08/06/2022	6,900	0.26 ▲	3.77	6,640	6,980	6,720	91,530	631,557,000
07/06/2022	6,640	-0.16 ▼	-2.41	6,800	6,810	6,480	242,130	1,607,743,200
06/06/2022	6,800	-0.35 ▼	-5.15	7,150	7,150	6,800	202,480	1,376,864,000
05/06/2022	7,640	0.49 ▲	6.41	7,150	7,220	7,020	500	3,820,000
03/06/2022	7,150	0.00 ■■	0.00	7,150	7,220	7,020	106,180	759,187,000
02/06/2022	7,150	-0.22 ▼	-3.08	7,370	7,500	7,100	197,510	1,412,196,500
01/06/2022	7,370	0.06 ▲	0.81	7,310	7,500	7,220	318,400	2,346,608,000
31/05/2022	7,310	-0.01 ▼	-0.14	7,320	7,390	7,240	147,340	1,077,055,400
30/05/2022	7,320	0.05 ▲	0.68	7,270	7,460	7,260	166,360	1,217,755,200
29/05/2022	7,270	0.26 ▲	3.58	7,010	7,360	7,000	305,440	2,220,548,800
27/05/2022	7,270	0.26 ▲	3.58	7,010	7,360	7,000	305,440	2,220,548,800
26/05/2022	7,010	-0.05 ▼	-0.71	7,060	7,200	6,800	178,350	1,250,233,500
25/05/2022	7,060	0.41 ▲	5.81	6,650	7,100	6,660	195,460	1,379,947,600
24/05/2022	6,650	-0.06 ▼	-0.90	6,710	6,800	6,400	172,690	1,148,388,500
23/05/2022	6,710	-0.17 ▼	-2.53	6,880	7,000	6,620	97,730	655,768,300
22/05/2022	6,880	0.01 ▲	0.15	6,870	7,050	6,850	134,290	923,915,200
20/05/2022	6,880	0.01 ▲	0.15	6,870	7,050	6,850	134,290	923,915,200
19/05/2022	6,870	-0.12 ▼	-1.75	6,990	6,940	6,690	100,200	688,374,000
18/05/2022	6,990	0.24 ▲	3.43	6,750	7,090	6,810	127,590	891,854,100
17/05/2022	6,750	0.44 ▲	6.52	6,310	6,750	6,280	133,350	900,112,500
16/05/2022	6,310	0.07 ▲	1.11	6,240	6,620	6,270	168,340	1,062,225,400
13/05/2022	6,240	-0.46 ▼	-7.37	6,700	6,850	6,240	220,780	1,377,667,200
12/05/2022	6,700	-0.50 ▼	-7.46	7,200	7,200	6,700	135,110	905,237,000
11/05/2022	7,200	0.10 ▲	1.39	7,100	7,290	7,010	66,680	480,096,000
10/05/2022	7,100	0.12 ▲	1.69	6,980	7,100	6,610	103,560	735,276,000
09/05/2022	6,980	-0.52 ▼	-7.45	7,500	7,450	6,980	228,660	1,596,046,800
29/04/2022	8,070	0.21 ▲	2.60	7,860	8,140	7,810	156,860	1,265,860,200
28/04/2022	7,860	-0.04 ▼	-0.51	7,900	8,150	7,800	169,820	1,334,785,200
27/04/2022	7,900	0.35 ▲	4.43	7,550	7,920	7,300	176,620	1,395,298,000
26/04/2022	7,550	0.45 ▲	5.96	7,100	7,550	6,860	226,230	1,708,036,500
25/04/2022	7,100	-0.35 ▼	-4.93	7,450	7,700	6,950	242,820	1,724,022,000
23/04/2022	7,450	0.24 ▲	3.22	7,210	7,690	7,200	231,770	1,726,686,500
22/04/2022	7,450	0.24 ▲	3.22	7,210	7,690	7,200	231,770	1,726,686,500
21/04/2022	7,210	-0.54 ▼	-7.49	7,750	7,620	7,210	519,010	3,742,062,100
20/04/2022	7,750	-0.43 ▼	-5.55	8,180	8,220	7,650	245,450	1,902,237,500
19/04/2022	8,180	-0.61 ▼	-7.46	8,790	8,990	8,180	314,280	2,570,810,400
18/04/2022	8,790	-0.66 ▼	-7.51	9,450	9,450	8,790	440,590	3,872,786,100
16/04/2022	9,450	-0.46 ▼	-4.87	9,910	9,900	9,220	289,360	2,734,452,000
15/04/2022	9,450	-0.46 ▼	-4.87	9,910	9,900	9,220	289,360	2,734,452,000
14/04/2022	9,910	-0.04 ▼	-0.40	9,950	10,100	9,910	145,010	1,437,049,100
13/04/2022	9,950	0.25 ▲	2.51	9,700	9,970	9,400	246,190	2,449,590,500
12/04/2022	9,700	-0.55 ▼	-5.67	10,250	10,450	9,600	325,700	3,159,290,000
08/04/2022	10,250	-0.10 ▼	-0.98	10,350	10,550	10,200	274,320	2,811,780,000
07/04/2022	10,350	-0.20 ▼	-1.93	10,550	10,700	10,350	321,220	3,324,627,000
06/04/2022	10,550	-0.35 ▼	-3.32	10,900	10,900	10,400	486,510	5,132,680,500
05/04/2022	10,900	-0.10 ▼	-0.92	11,000	11,100	10,900	243,710	2,656,439,000
04/04/2022	11,000	0.00 ■■	0.00	11,000	11,200	10,900	383,070	4,213,770,000
01/04/2022	11,000	0.35 ▲	3.18	10,650	11,000	10,550	427,090	4,697,990,000
31/03/2022	10,650	-0.55 ▼	-5.16	11,200	11,450	10,650	570,320	6,073,908,000
30/03/2022	11,200	-0.50 ▼	-4.46	11,700	12,100	11,150	1,030,330	11,539,696,000
29/03/2022	11,700	0.50 ▲	4.27	11,200	11,700	11,300	489,160	5,723,172,000
28/03/2022	11,200	-0.60 ▼	-5.36	11,800	11,800	11,000	719,390	8,057,168,000
25/03/2022	11,800	0.65 ▲	5.51	11,150	11,900	11,200	1,444,740	17,047,932,000
24/03/2022	11,150	0.15 ▲	1.35	11,000	11,300	10,900	460,060	5,129,669,000
23/03/2022	11,000	-0.05 ▼	-0.45	11,050	11,200	10,950	337,600	3,713,600,000
22/03/2022	11,050	0.00 ■■	0.00	11,050	11,350	11,050	446,870	4,937,913,500
21/03/2022	11,050	0.30 ▲	2.71	10,750	11,200	10,750	418,760	4,627,298,000
18/03/2022	10,750	-0.05 ▼	-0.47	10,800	11,050	10,750	302,400	3,250,800,000
17/03/2022	10,800	0.20 ▲	1.85	10,600	11,000	10,650	382,260	4,128,408,000
16/03/2022	10,600	0.00 ■■	0.00	10,600	10,800	10,600	194,660	2,063,396,000
15/03/2022	10,600	0.25 ▲	2.36	10,350	10,700	10,250	344,840	3,655,304,000
14/03/2022	10,350	-0.70 ▼	-6.76	11,050	10,950	10,300	779,920	8,072,172,000
11/03/2022	11,050	-0.15 ▼	-1.36	11,200	11,450	11,000	609,240	6,732,102,000
10/03/2022	11,200	0.00 ■■	0.00	11,200	11,500	11,200	372,180	4,168,416,000
09/03/2022	11,200	-0.10 ▼	-0.89	11,300	11,650	11,200	754,990	8,455,888,000
08/03/2022	11,300	0.05 ▲	0.44	11,250	11,950	11,150	1,217,150	13,753,795,000
07/03/2022	11,250	0.10 ▲	0.89	11,150	11,450	11,000	557,820	6,275,475,000
06/03/2022	11,150	0.25 ▲	2.24	10,900	11,350	10,900	656,110	7,315,626,500
04/03/2022	11,150	0.25 ▲	2.24	10,900	11,350	10,900	656,110	7,315,626,500
03/03/2022	10,900	0.05 ▲	0.46	10,850	11,200	10,800	503,780	5,491,202,000
02/03/2022	10,850	-0.30 ▼	-2.76	11,150	11,250	10,800	452,870	4,913,639,500
01/03/2022	11,150	0.25 ▲	2.24	10,900	11,500	11,000	612,630	6,830,824,500
28/02/2022	10,900	-0.05 ▼	-0.46	10,950	11,050	10,750	366,340	3,993,106,000
27/02/2022	10,950	0.35 ▲	3.20	10,600	11,100	10,750	463,920	5,079,924,000
25/02/2022	10,950	0.35 ▲	3.20	10,600	11,100	10,750	463,920	5,079,924,000
24/02/2022	10,600	-0.55 ▼	-5.19	11,150	11,250	10,400	680,590	7,214,254,000
23/02/2022	11,150	-0.20 ▼	-1.79	11,350	11,400	11,150	517,050	5,765,107,500
22/02/2022	11,350	0.45 ▲	3.96	10,900	11,450	10,850	1,159,930	13,165,205,500
21/02/2022	10,900	0.70 ▲	6.42	10,200	10,900	10,350	375,570	4,093,713,000
20/02/2022	10,200	0.15 ▲	1.47	10,050	10,250	9,940	372,340	3,797,868,000
18/02/2022	10,200	0.15 ▲	1.47	10,050	10,250	9,940	372,340	3,797,868,000
17/02/2022	10,050	-0.15 ▼	-1.49	10,200	10,300	10,050	191,730	1,926,886,500
16/02/2022	10,200	0.29 ▲	2.84	9,910	10,400	9,900	383,790	3,914,658,000
15/02/2022	9,910	0.08 ▲	0.81	9,830	10,000	9,810	169,650	1,681,231,500
14/02/2022	9,830	-0.27 ▼	-2.75	10,100	10,000	9,800	153,420	1,508,118,600
11/02/2022	10,100	-0.15 ▼	-1.49	10,250	10,300	10,050	127,590	1,288,659,000
10/02/2022	10,250	0.00 ■■	0.00	10,250	10,550	10,050	200,770	2,057,892,500
09/02/2022	10,250	0.35 ▲	3.41	9,900	10,400	9,750	253,690	2,600,322,500
08/02/2022	9,900	-0.05 ▼	-0.51	9,950	9,980	9,810	110,250	1,091,475,000
07/02/2022	9,950	0.45 ▲	4.52	9,500	9,970	9,500	108,040	1,074,998,000
01/02/2022	9,500	0.37 ▲	3.89	9,130	9,500	9,000	143,300	1,361,350,000
31/01/2022	9,500	0.37 ▲	3.89	9,130	9,500	9,000	143,300	1,361,350,000
28/01/2022	9,500	0.37 ▲	3.89	9,130	9,500	9,000	143,300	1,361,350,000
27/01/2022	9,130	-0.07 ▼	-0.77	9,200	9,380	9,060	152,700	1,394,151,000
26/01/2022	9,200	-0.51 ▼	-5.54	9,710	9,880	9,200	224,600	2,066,320,000
25/01/2022	9,710	0.13 ▲	1.34	9,580	9,810	9,000	125,270	1,216,371,700
24/01/2022	9,580	-0.72 ▼	-7.52	10,300	10,200	9,580	262,690	2,516,570,200
21/01/2022	10,300	-0.05 ▼	-0.49	10,350	10,600	10,000	231,900	2,388,570,000
20/01/2022	10,350	0.64 ▲	6.18	9,710	10,350	9,520	252,780	2,616,273,000
19/01/2022	9,650	0.29 ▲	3.01	9,360	9,880	9,270	266,360	2,570,374,000
18/01/2022	9,610	-0.44 ▼	-4.58	10,050	10,000	9,350	334,390	3,213,487,900
17/01/2022	10,250	-0.55 ▼	-5.37	10,800	11,000	10,050	252,780	2,590,995,000
16/01/2022	10,800	0.40 ▲	3.70	10,400	11,000	9,710	443,750	4,792,500,000
14/01/2022	10,800	0.40 ▲	3.70	10,400	11,000	9,710	443,750	4,792,500,000
13/01/2022	10,400	-0.75 ▼	-7.21	11,150	11,400	10,400	942,950	9,806,680,000
12/01/2022	11,150	-0.80 ▼	-7.17	11,950	11,900	11,150	977,670	10,901,020,500
11/01/2022	11,950	-0.60 ▼	-5.02	12,550	12,650	11,900	722,760	8,636,982,000
10/01/2022	12,550	0.15 ▲	1.20	12,400	13,250	12,550	841,880	10,565,594,000
09/01/2022	12,400	-0.05 ▼	-0.40	12,450	12,900	12,400	698,840	8,665,616,000
07/01/2022	12,400	-0.05 ▼	-0.40	12,450	12,900	12,400	698,840	8,665,616,000
06/01/2022	12,450	0.00 ■■	0.00	11,650	12,450	11,650	1,222,690	15,222,490,500
05/01/2022	11,650	0.00 ■■	0.00	11,300	11,800	11,300	505,390	5,887,793,500
04/01/2022	11,300	0.15 ▲	1.33	11,150	11,600	11,250	430,700	4,866,910,000
03/01/2022	11,150	-0.80 ▼	-7.17	11,950	12,050	11,150	679,160	7,572,634,000
31/12/2021	11,150	-0.40 ▼	-3.59	11,550	11,650	11,100	504,860	5,629,189,000
30/12/2021	11,550	-0.05 ▼	-0.43	11,600	11,750	11,450	409,720	4,732,266,000
29/12/2021	11,600	-0.40 ▼	-3.45	12,000	12,000	11,600	444,850	5,160,260,000
23/12/2021	11,800	0.70 ▲	5.93	11,100	11,800	11,400	1,178,820	13,910,076,000
22/12/2021	11,800	0.70 ▲	5.93	11,100	11,800	11,400	1,178,820	13,910,076,000
21/12/2021	12,950	0.45 ▲	3.47	12,500	13,200	12,050	1,067,080	13,818,686,000
20/12/2021	12,500	-0.15 ▼	-1.20	12,650	12,850	12,100	410,090	5,126,125,000
17/12/2021	12,650	-0.10 ▼	-0.79	12,750	13,250	12,650	580,060	7,337,759,000
16/12/2021	12,750	0.80 ▲	6.27	11,950	12,750	11,900	1,151,260	14,678,565,000
15/12/2021	11,950	0.15 ▲	1.26	11,800	12,000	11,700	461,650	5,516,717,500
14/12/2021	11,800	-0.30 ▼	-2.54	12,100	12,450	11,650	541,620	6,391,116,000
13/12/2021	12,100	0.75 ▲	6.20	11,350	12,100	11,800	640,140	7,745,694,000
12/12/2021	11,350	-0.15 ▼	-1.32	11,500	11,650	11,200	284,290	3,226,691,500
10/12/2021	11,350	-0.15 ▼	-1.32	11,500	11,650	11,200	284,290	3,226,691,500
09/12/2021	11,500	0.20 ▲	1.74	11,300	11,800	11,100	477,090	5,486,535,000
08/12/2021	11,300	0.20 ▲	1.77	11,100	11,500	11,000	373,720	4,223,036,000
07/12/2021	11,100	0.70 ▲	6.31	10,400	11,100	10,400	378,110	4,197,021,000
06/12/2021	10,400	-0.75 ▼	-7.21	11,150	11,400	10,400	740,240	7,698,496,000
04/12/2021	11,150	-0.80 ▼	-7.17	11,950	12,050	11,150	679,160	7,572,634,000
03/12/2021	11,150	-0.80 ▼	-7.17	11,950	12,050	11,150	679,160	7,572,634,000
02/12/2021	11,950	-0.05 ▼	-0.42	12,000	12,300	11,900	377,350	4,509,332,500
01/12/2021	12,000	-0.25 ▼	-2.08	12,250	12,500	11,850	509,810	6,117,720,000
30/11/2021	12,250	0.30 ▲	2.45	11,950	12,600	11,850	850,400	10,417,400,000
29/11/2021	11,950	0.35 ▲	2.93	11,600	12,100	11,050	544,570	6,507,611,500
28/11/2021	11,600	-0.15 ▼	-1.29	11,750	12,200	11,350	585,130	6,787,508,000
26/11/2021	11,600	-0.15 ▼	-1.29	11,750	12,200	11,350	585,130	6,787,508,000
25/11/2021	11,750	0.75 ▲	6.38	11,000	11,750	10,800	670,140	7,874,145,000
24/11/2021	11,000	0.05 ▲	0.45	11,000	11,550	10,900	588,000	6,468,000,000
23/11/2021	11,000	-0.25 ▼	-2.27	11,250	11,300	10,500	1,061,070	11,671,770,000
22/11/2021	11,250	-0.80 ▼	-7.11	12,050	12,050	11,250	844,190	9,497,137,500
19/11/2021	12,050	-0.30 ▼	-2.49	12,350	12,900	11,500	1,238,610	14,925,250,500
18/11/2021	12,350	0.80 ▲	6.48	11,550	12,350	11,900	806,220	9,956,817,000
17/11/2021	11,550	0.75 ▲	6.49	10,800	11,550	10,600	796,250	9,196,687,500
16/11/2021	10,800	-0.75 ▼	-6.94	11,550	11,850	10,750	1,242,570	13,419,756,000
15/11/2021	11,550	0.75 ▲	6.49	10,800	11,550	10,800	894,800	10,334,940,000
14/11/2021	10,050	-0.05 ▼	-0.50	10,100	10,800	10,450	7,220	72,561,000
12/11/2021	10,800	0.70 ▲	6.48	10,100	10,800	10,450	686,840	7,417,872,000
11/11/2021	10,100	0.66 ▲	6.53	9,440	10,100	9,450	851,950	8,604,695,000
10/11/2021	9,440	0.14 ▲	1.48	9,300	9,490	9,220	381,770	3,603,908,800
09/11/2021	9,300	-0.15 ▼	-1.61	9,450	9,590	9,200	473,600	4,404,480,000
08/11/2021	9,450	0.37 ▲	3.92	9,080	9,600	9,140	771,530	7,290,958,500
07/11/2021	9,080	0.27 ▲	2.97	8,810	9,110	8,930	386,070	3,505,515,600
05/11/2021	9,080	0.27 ▲	2.97	8,810	9,110	8,930	386,070	3,505,515,600
04/11/2021	8,520	-0.53 ▼	-6.22	9,050	9,200	8,500	1,146,380	9,767,157,600
03/11/2021	8,520	-0.53 ▼	-6.22	9,050	9,200	8,500	1,146,380	9,767,157,600
02/11/2021	9,050	-0.13 ▼	-1.44	9,180	9,300	9,030	703,240	6,364,322,000
01/11/2021	9,180	0.23 ▲	2.51	8,950	9,400	9,000	633,000	5,810,940,000
31/10/2021	8,950	0.49 ▲	5.47	8,460	8,980	8,500	696,700	6,235,465,000
29/10/2021	8,950	0.49 ▲	5.47	8,460	8,980	8,500	696,700	6,235,465,000
28/10/2021	8,460	0.45 ▲	5.32	8,010	8,570	8,030	1,120,100	9,476,046,000
27/10/2021	8,010	0.06 ▲	0.75	7,950	8,140	7,980	445,600	3,569,256,000
26/10/2021	7,950	-0.05 ▼	-0.63	8,000	8,060	7,800	515,020	4,094,409,000
25/10/2021	8,000	0.35 ▲	4.38	7,650	8,080	7,760	695,840	5,566,720,000
23/10/2021	7,650	0.13 ▲	1.70	7,520	7,700	7,520	509,490	3,897,598,500
22/10/2021	7,650	0.13 ▲	1.70	7,520	7,700	7,520	509,490	3,897,598,500
21/10/2021	7,520	0.02 ▲	0.27	7,500	7,650	7,450	361,290	2,716,900,800
20/10/2021	7,500	0.31 ▲	4.13	7,190	7,500	7,230	652,400	4,893,000,000
19/10/2021	7,190	0.01 ▲	0.14	7,180	7,290	7,170	249,200	1,791,748,000
18/10/2021	7,180	-0.02 ▼	-0.28	7,200	7,300	7,150	250,190	1,796,364,200
16/10/2021	7,200	0.04 ▲	0.56	7,160	7,330	7,140	306,470	2,206,584,000
15/10/2021	7,200	0.04 ▲	0.56	7,160	7,330	7,140	306,470	2,206,584,000
14/10/2021	7,160	0.09 ▲	1.26	7,070	7,250	7,090	272,560	1,951,529,600
13/10/2021	7,070	0.04 ▲	0.57	7,030	7,200	7,040	254,380	1,798,466,600
12/10/2021	7,030	-0.05 ▼	-0.71	7,080	7,150	7,020	299,380	2,104,641,400
11/10/2021	7,080	-0.04 ▼	-0.56	7,120	7,190	7,040	318,420	2,254,413,600
08/10/2021	7,120	-0.16 ▼	-2.25	7,280	7,380	7,120	363,870	2,590,754,400
07/10/2021	7,280	0.21 ▲	2.88	7,070	7,390	7,080	476,670	3,470,157,600
06/10/2021	7,070	0.14 ▲	1.98	6,930	7,140	6,990	391,860	2,770,450,200
05/10/2021	6,930	-0.02 ▼	-0.29	6,950	7,060	6,930	241,630	1,674,495,900
04/10/2021	6,950	0.30 ▲	4.32	6,650	7,070	6,660	416,430	2,894,188,500
01/10/2021	6,650	0.02 ▲	0.30	6,630	6,770	6,580	224,420	1,492,393,000
30/09/2021	6,630	0.01 ▲	0.15	6,620	6,800	6,580	145,090	961,946,700
29/09/2021	6,620	0.03 ▲	0.45	6,590	6,640	6,500	134,350	889,397,000
28/09/2021	6,590	0.04 ▲	0.61	6,550	6,640	6,400	336,290	2,216,151,100
27/09/2021	6,550	-0.40 ▼	-6.11	6,950	6,950	6,550	581,880	3,811,314,000
26/09/2021	6,950	0.03 ▲	0.43	6,920	7,120	6,840	349,740	2,430,693,000
24/09/2021	6,950	0.03 ▲	0.43	6,920	7,120	6,840	349,740	2,430,693,000
23/09/2021	6,920	-0.23 ▼	-3.32	7,150	7,640	6,920	850,180	5,883,245,600
22/09/2021	7,150	0.46 ▲	6.43	6,690	7,150	6,710	842,020	6,020,443,000
21/09/2021	6,690	-0.02 ▼	-0.30	6,710	6,720	6,540	322,340	2,156,454,600
20/09/2021	6,710	0.04 ▲	0.60	6,670	6,860	6,670	396,270	2,658,971,700
17/09/2021	6,670	0.03 ▲	0.45	6,670	6,750	6,620	216,160	1,441,787,200
16/09/2021	6,670	-0.08 ▼	-1.20	6,750	6,820	6,640	235,970	1,573,919,900
15/09/2021	6,750	0.30 ▲	4.44	6,450	6,850	6,430	571,880	3,860,190,000
14/09/2021	6,450	-0.02 ▼	-0.31	6,470	6,500	6,410	209,490	1,351,210,500
13/09/2021	6,470	0.01 ▲	0.15	6,460	6,580	6,440	243,950	1,578,356,500
11/09/2021	6,460	0.17 ▲	2.63	6,290	6,620	6,460	260,390	1,682,119,400
10/09/2021	6,460	0.17 ▲	2.63	6,290	6,620	6,460	260,390	1,682,119,400
09/09/2021	6,290	0.07 ▲	1.11	6,220	6,380	6,220	148,420	933,561,800
08/09/2021	6,220	-0.24 ▼	-3.86	6,460	6,460	6,200	363,920	2,263,582,400
07/09/2021	6,460	-0.28 ▼	-4.33	6,740	6,770	6,450	259,920	1,679,083,200
06/09/2021	6,740	0.14 ▲	2.08	6,600	6,810	6,610	258,420	1,741,750,800
05/09/2021	6,240	0.29 ▲	4.65	5,950	6,000	5,940	179,100	1,117,584,000
03/09/2021	5,970	0.02 ▲	0.34	5,950	6,000	5,940	145,230	867,023,100
01/09/2021	6,600	0.18 ▲	2.73	6,420	6,660	6,400	385,650	2,545,290,000
31/08/2021	6,420	0.21 ▲	3.27	6,210	6,590	6,210	375,220	2,408,912,400
30/08/2021	6,210	0.21 ▲	3.38	6,000	6,290	6,080	201,340	1,250,321,400
27/08/2021	6,000	0.05 ▲	0.83	6,000	6,050	5,900	143,540	861,240,000
26/08/2021	6,000	0.01 ▲	0.17	5,990	6,100	5,950	104,160	624,960,000
25/08/2021	5,990	-0.02 ▼	-0.33	5,990	6,000	5,900	125,780	753,422,200
24/08/2021	5,990	-0.02 ▼	-0.33	6,010	6,100	5,900	133,650	800,563,500
23/08/2021	6,010	-0.18 ▼	-3.00	6,190	6,190	6,010	180,190	1,082,941,900
20/08/2021	6,190	-0.09 ▼	-1.45	6,280	6,340	6,010	306,660	1,898,225,400
19/08/2021	6,280	-0.02 ▼	-0.32	6,300	6,330	6,280	153,330	962,912,400
18/08/2021	6,300	-0.04 ▼	-0.63	6,340	6,380	6,290	148,890	938,007,000
17/08/2021	6,340	-0.01 ▼	-0.16	6,350	6,400	6,270	174,400	1,105,696,000
16/08/2021	6,350	0.07 ▲	1.10	6,280	6,420	6,280	228,770	1,452,689,500
13/08/2021	6,280	-0.07 ▼	-1.11	6,350	6,370	6,200	198,920	1,249,217,600
12/08/2021	6,350	0.02 ▲	0.31	6,330	6,480	6,270	189,030	1,200,340,500
11/08/2021	6,330	0.07 ▲	1.11	6,260	6,370	6,280	189,330	1,198,458,900
10/08/2021	6,260	0.08 ▲	1.28	6,180	6,360	6,200	202,940	1,270,404,400
09/08/2021	6,180	-0.01 ▼	-0.16	6,190	6,210	6,110	163,020	1,007,463,600
06/08/2021	6,190	-0.05 ▼	-0.81	6,240	6,280	6,160	230,950	1,429,580,500
05/08/2021	6,240	0.15 ▲	2.40	6,090	6,250	6,050	179,100	1,117,584,000
04/08/2021	6,090	0.12 ▲	1.97	5,970	6,170	5,980	230,910	1,406,241,900
03/08/2021	5,970	0.02 ▲	0.34	5,950	6,000	5,940	145,230	867,023,100
02/08/2021	5,950	-0.01 ▼	-0.17	5,960	6,000	5,920	128,050	761,897,500
30/07/2021	5,960	-0.01 ▼	-0.17	5,960	6,040	5,930	183,740	1,095,090,400
29/07/2021	5,960	-0.04 ▼	-0.67	6,000	6,080	5,940	147,990	882,020,400
28/07/2021	6,000	0.07 ▲	1.17	5,930	6,040	5,930	116,140	696,840,000
27/07/2021	5,930	0.02 ▲	0.34	5,910	6,090	5,930	121,680	721,562,400
26/07/2021	5,910	0.01 ▲	0.17	5,900	5,980	5,800	72,450	428,179,500
23/07/2021	5,900	-0.03 ▼	-0.51	5,930	6,000	5,850	135,960	802,164,000
21/07/2021	5,800	-0.02 ▼	-0.34	5,800	5,890	5,780	59,350	344,230,000
20/07/2021	5,800	0.17 ▲	2.93	5,630	5,830	5,600	116,000	672,800,000
19/07/2021	5,630	-0.39 ▼	-6.93	6,020	5,910	5,600	168,010	945,896,300
17/07/2021	6,020	-0.03 ▼	-0.50	6,050	6,150	6,020	138,770	835,395,400
16/07/2021	6,020	-0.03 ▼	-0.50	6,050	6,150	6,020	138,770	835,395,400
15/07/2021	6,050	0.05 ▲	0.83	6,000	6,100	5,930	98,970	598,768,500
14/07/2021	6,000	-0.10 ▼	-1.67	6,100	6,180	5,850	118,120	708,720,000
13/07/2021	6,100	0.33 ▲	5.41	5,770	6,100	5,750	200,780	1,224,758,000
12/07/2021	5,770	-0.43 ▼	-7.45	6,200	6,250	5,770	410,600	2,369,162,000
09/07/2021	6,200	-0.30 ▼	-4.84	6,500	6,560	6,200	234,470	1,453,714,000
08/07/2021	6,500	0.05 ▲	0.77	6,450	6,680	6,410	204,440	1,328,860,000
07/07/2021	6,450	-0.20 ▼	-3.10	6,650	6,750	6,310	284,150	1,832,767,500
06/07/2021	6,650	-0.22 ▼	-3.31	6,870	6,950	6,650	239,350	1,591,677,500
05/07/2021	6,870	-0.19 ▼	-2.77	7,060	7,060	6,850	236,130	1,622,213,100
02/07/2021	7,060	0.10 ▲	1.42	6,960	7,200	7,060	400,680	2,828,800,800
01/07/2021	6,960	0.01 ▲	0.14	6,950	6,990	6,800	211,720	1,473,571,200
30/06/2021	6,950	-0.01 ▼	-0.14	6,960	7,130	6,890	264,750	1,840,012,500
29/06/2021	6,960	-0.09 ▼	-1.29	7,050	7,080	6,960	231,410	1,610,613,600
28/06/2021	7,050	-0.01 ▼	-0.14	7,050	7,100	7,000	241,830	1,704,901,500
25/06/2021	7,050	0.09 ▲	1.28	6,960	7,060	6,950	197,550	1,392,727,500
24/06/2021	6,960	-0.07 ▼	-1.01	7,030	7,100	6,930	324,470	2,258,311,200
23/06/2021	7,030	-0.20 ▼	-2.84	7,230	7,250	7,010	563,940	3,964,498,200
22/06/2021	7,230	-0.27 ▼	-3.73	7,500	7,600	7,200	664,790	4,806,431,700
21/06/2021	7,500	0.54 ▲	7.20	7,440	7,860	7,500	599,400	4,495,500,000
18/06/2021	7,440	0.48 ▲	6.45	6,960	7,440	7,010	1,112,200	8,274,768,000
17/06/2021	6,960	0.12 ▲	1.72	6,840	6,990	6,790	262,630	1,827,904,800
16/06/2021	6,840	0.04 ▲	0.58	6,800	6,900	6,770	174,990	1,196,931,600
15/06/2021	6,800	0.05 ▲	0.74	6,750	6,890	6,750	96,400	655,520,000
14/06/2021	6,750	-0.03 ▼	-0.44	6,780	6,980	6,740	241,000	1,626,750,000
11/06/2021	6,780	0.07 ▲	1.03	6,710	6,850	6,700	143,650	973,947,000
10/06/2021	6,710	-0.01 ▼	-0.15	6,720	6,750	6,650	205,870	1,381,387,700
09/06/2021	6,720	0.02 ▲	0.30	6,700	6,810	6,600	257,790	1,732,348,800
08/06/2021	6,700	-0.21 ▼	-3.13	6,910	7,000	6,700	259,200	1,736,640,000
07/06/2021	6,910	-0.02 ▼	-0.29	6,930	7,060	6,900	284,400	1,965,204,000
04/06/2021	6,930	-0.09 ▼	-1.30	7,020	7,140	6,860	417,650	2,894,314,500
03/06/2021	7,020	0.22 ▲	3.13	6,800	7,060	6,870	378,690	2,658,403,800
02/06/2021	6,800	0.14 ▲	2.06	6,660	6,870	6,660	198,930	1,352,724,000
01/06/2021	6,660	-0.01 ▼	-0.15	6,660	6,710	6,610	247,640	1,649,282,400
31/05/2021	6,660	-0.09 ▼	-1.35	6,900	6,810	6,610	420,870	2,802,994,200
28/05/2021	6,900	0.05 ▲	0.72	6,850	7,000	6,860	171,410	1,182,729,000
27/05/2021	6,850	-0.08 ▼	-1.17	6,930	7,120	6,850	241,790	1,656,261,500
26/05/2021	6,930	0.08 ▲	1.15	6,850	7,140	6,800	457,080	3,167,564,400
25/05/2021	6,850	0.03 ▲	0.44	6,820	6,940	6,850	218,280	1,495,218,000
24/05/2021	6,820	0.11 ▲	1.61	6,710	6,960	6,820	181,480	1,237,693,600
23/05/2021	6,710	0.01 ▲	0.15	6,700	7,000	6,610	196,120	1,315,965,200
21/05/2021	6,710	0.01 ▲	0.15	6,700	7,000	6,610	196,120	1,315,965,200
20/05/2021	6,700	-0.18 ▼	-2.69	6,880	6,880	6,700	323,320	2,166,244,000
19/05/2021	6,880	-0.05 ▼	-0.73	6,930	7,000	6,870	198,210	1,363,684,800
18/05/2021	6,930	-0.12 ▼	-1.73	7,050	7,090	6,930	254,670	1,764,863,100
17/05/2021	7,050	-0.01 ▼	-0.14	7,060	7,150	7,050	309,560	2,182,398,000
16/05/2021	7,060	0.01 ▲	0.14	7,050	7,170	7,040	251,790	1,777,637,400
14/05/2021	7,060	0.01 ▲	0.14	7,050	7,170	7,040	251,790	1,777,637,400
13/05/2021	7,050	-0.15 ▼	-2.13	7,200	7,230	7,050	237,670	1,675,573,500
12/05/2021	7,200	0.15 ▲	2.08	7,050	7,240	7,040	418,440	3,012,768,000
11/05/2021	7,050	0.37 ▲	5.25	6,680	7,100	6,800	432,880	3,051,804,000
10/05/2021	6,680	0.01 ▲	0.15	6,680	6,750	6,600	224,630	1,500,528,400
09/05/2021	6,680	-0.12 ▼	-1.80	6,800	6,870	6,600	292,280	1,952,430,400
07/05/2021	6,680	-0.12 ▼	-1.80	6,800	6,870	6,600	292,280	1,952,430,400
06/05/2021	6,800	0.01 ▲	0.15	6,790	7,100	6,800	295,560	2,009,808,000
05/05/2021	6,790	0.11 ▲	1.62	6,680	6,940	6,700	316,390	2,148,288,100
04/05/2021	6,680	-0.15 ▼	-2.25	6,830	6,750	6,510	262,810	1,755,570,800
03/05/2021	8,260	0.54 ▲	6.54	7,720	8,260	8,000	1,230	10,159,800
30/04/2021	6,830	0.03 ▲	0.44	6,800	6,900	6,800	203,310	1,388,607,300
29/04/2021	6,830	0.03 ▲	0.44	6,800	6,900	6,800	203,310	1,388,607,300
28/04/2021	6,800	0.03 ▲	0.44	6,800	6,950	6,660	195,870	1,331,916,000
27/04/2021	6,800	-0.01 ▼	-0.15	6,800	6,890	6,680	146,080	993,344,000
26/04/2021	6,800	-0.17 ▼	-2.50	6,970	7,050	6,750	326,780	2,222,104,000
23/04/2021	6,970	0.17 ▲	2.44	6,800	7,140	6,670	397,360	2,769,599,200
22/04/2021	6,800	-0.40 ▼	-5.88	7,200	7,190	6,800	438,240	2,980,032,000
21/04/2021	7,200	-0.13 ▼	-1.81	7,330	7,480	7,150	459,130	3,305,736,000
20/04/2021	7,200	-0.13 ▼	-1.81	7,330	7,480	7,150	459,130	3,305,736,000
19/04/2021	7,330	-0.11 ▼	-1.50	7,440	7,430	7,150	359,790	2,637,260,700
16/04/2021	7,440	-0.33 ▼	-4.44	7,770	7,790	7,300	679,310	5,054,066,400
15/04/2021	7,770	-0.05 ▼	-0.64	7,820	7,890	7,740	807,550	6,274,663,500
14/04/2021	7,820	0.03 ▲	0.38	7,790	7,890	7,650	654,450	5,117,799,000
13/04/2021	7,790	-0.29 ▼	-3.72	8,080	8,180	7,760	749,690	5,840,085,100
12/04/2021	8,080	1.57 ▲	19.43	7,740	8,200	7,710	967,690	7,818,935,200
09/04/2021	7,740	-0.06 ▼	-0.78	7,800	7,790	7,680	572,470	4,430,917,800
08/04/2021	7,800	-0.01 ▼	-0.13	7,800	7,990	7,760	457,000	3,564,600,000
07/04/2021	7,800	0.15 ▲	1.92	7,650	7,900	7,720	566,010	4,414,878,000
06/04/2021	7,650	-0.05 ▼	-0.65	7,700	7,830	7,610	899,900	6,884,235,000
05/04/2021	7,700	-0.21 ▼	-2.73	7,910	7,880	7,630	831,300	6,401,010,000
02/04/2021	7,910	0.19 ▲	2.40	7,720	8,260	7,900	1,077,160	8,520,335,600
01/04/2021	7,720	0.50 ▲	6.48	7,220	7,720	7,560	883,320	6,819,230,400
31/03/2021	7,220	0.47 ▲	6.51	6,750	7,220	6,800	1,286,800	9,290,696,000
30/03/2021	6,750	0.06 ▲	0.89	6,690	6,800	6,700	418,920	2,827,710,000
29/03/2021	6,690	0.24 ▲	3.59	6,450	6,690	6,480	424,870	2,842,380,300
26/03/2021	6,450	-0.11 ▼	-1.71	6,560	6,560	6,120	324,180	2,090,961,000
25/03/2021	6,560	0.06 ▲	0.91	6,500	6,660	6,500	375,990	2,466,494,400
24/03/2021	6,500	-0.19 ▼	-2.92	6,690	6,660	6,400	404,220	2,627,430,000
23/03/2021	6,690	-0.04 ▼	-0.60	6,730	6,860	6,680	412,140	2,757,216,600
22/03/2021	6,730	0.02 ▲	0.30	6,730	6,880	6,730	290,500	1,955,065,000
19/03/2021	6,730	-0.01 ▼	-0.15	6,740	6,780	6,610	335,510	2,257,982,300
18/03/2021	6,740	0.03 ▲	0.45	6,710	6,840	6,670	393,760	2,653,942,400
17/03/2021	6,710	-0.15 ▼	-2.24	6,860	6,960	6,710	523,440	3,512,282,400
16/03/2021	6,860	0.07 ▲	1.02	6,790	7,030	6,860	831,990	5,707,451,400
15/03/2021	6,790	0.05 ▲	0.74	6,740	6,910	6,750	475,620	3,229,459,800
12/03/2021	6,740	0.23 ▲	3.41	6,510	6,800	6,520	527,860	3,557,776,400
11/03/2021	6,510	0.05 ▲	0.77	6,460	6,590	6,490	456,490	2,971,749,900
10/03/2021	6,460	0.09 ▲	1.39	6,370	6,550	6,350	456,890	2,951,509,400
09/03/2021	6,370	-0.06 ▼	-0.94	6,430	6,550	6,350	415,490	2,646,671,300
08/03/2021	6,430	-0.03 ▼	-0.47	6,460	6,620	6,420	503,580	3,238,019,400
05/03/2021	6,460	0.34 ▲	5.26	6,120	6,490	6,150	345,280	2,230,508,800
04/03/2021	6,120	-0.17 ▼	-2.78	6,290	6,600	6,120	565,940	3,463,552,800
03/03/2021	6,290	0.15 ▲	2.38	6,140	6,320	6,090	626,230	3,938,986,700
02/03/2021	6,140	0.03 ▲	0.49	6,110	6,230	6,080	375,720	2,306,920,800
01/03/2021	6,110	0.02 ▲	0.33	6,090	6,240	6,100	281,800	1,721,798,000
26/02/2021	6,090	0.03 ▲	0.49	6,060	6,090	5,950	286,260	1,743,323,400
25/02/2021	6,060	0.06 ▲	0.99	6,000	6,180	6,000	288,470	1,748,128,200
24/02/2021	6,000	-0.21 ▼	-3.50	6,210	6,310	5,950	360,810	2,164,860,000
23/02/2021	6,210	0.07 ▲	1.13	6,140	6,330	6,110	320,210	1,988,504,100
22/02/2021	6,140	-0.08 ▼	-1.30	6,220	6,290	6,110	291,650	1,790,731,000
19/02/2021	6,220	-0.10 ▼	-1.61	6,320	6,440	6,160	251,990	1,567,377,800
18/02/2021	6,320	0.23 ▲	3.64	6,090	6,480	6,050	393,120	2,484,518,400
17/02/2021	6,090	0.39 ▲	6.40	5,700	6,090	5,740	294,820	1,795,453,800
10/02/2021	5,700	0.30 ▲	5.26	5,400	5,700	5,400	198,750	1,132,875,000
09/02/2021	5,700	0.30 ▲	5.26	5,400	5,700	5,400	198,750	1,132,875,000
08/02/2021	5,400	-0.35 ▼	-6.48	5,750	5,840	5,400	378,530	2,044,062,000
05/02/2021	5,750	0.16 ▲	2.78	5,590	5,840	5,630	293,590	1,688,142,500
05/01/2021	6,200	-0.03 ▼	-0.48	6,230	6,250	6,140	125,770	779,774,000
04/01/2021	6,230	0.19 ▲	3.05	6,040	6,400	6,030	542,910	3,382,329,300
01/01/2021	6,040	-0.01 ▼	-0.17	6,050	6,180	6,000	6,141,900	37,097,076,000
31/12/2020	6,040	-0.01 ▼	-0.17	6,050	6,180	6,000	6,141,900	37,097,076,000
30/12/2020	6,050	-0.13 ▼	-2.15	6,180	6,320	6,020	6,562,520	39,703,246,000
29/12/2020	6,180	0.40 ▲	6.47	5,810	6,210	5,900	1,447,667	8,946,582,060
28/12/2020	5,810	0.40 ▲	6.88	5,430	5,810	5,590	876,179	5,090,599,990
27/12/2020	5,430	0.10 ▲	1.84	5,310	5,450	5,190	558,673	3,033,594,390
25/12/2020	5,430	0.10 ▲	1.84	5,310	5,450	5,190	558,673	3,033,594,390
24/12/2020	5,310	-0.10 ▼	-1.88	5,400	5,600	5,100	513,523	2,726,807,130
23/12/2020	5,400	0.10 ▲	1.85	5,260	5,620	5,300	930,622	5,025,358,800
22/12/2020	5,260	0.10 ▲	1.90	5,130	5,300	5,080	733,327	3,857,300,020
21/12/2020	5,130	0.00 ■■	0.00	5,140	5,270	5,050	456,330	2,340,972,900
20/12/2020	5,140	0.00 ■■	0.00	5,140	5,310	5,140	554,260	2,848,896,400
18/12/2020	5,140	0.00 ■■	0.00	5,140	5,310	5,140	554,260	2,848,896,400
17/12/2020	5,140	0.20 ▲	3.89	4,950	5,190	4,930	935,707	4,809,533,980
16/12/2020	4,950	0.00 ■■	0.00	4,900	4,980	4,900	507,327	2,511,268,650
15/12/2020	4,900	0.00 ■■	0.00	4,920	4,970	4,820	393,710	1,929,179,000
14/12/2020	4,920	0.10 ▲	2.03	4,800	4,920	4,790	440,345	2,166,497,400
13/12/2020	4,800	0.00 ■■	0.00	4,790	4,830	4,750	214,323	1,028,750,400
11/12/2020	4,800	0.00 ■■	0.00	4,790	4,830	4,750	214,323	1,028,750,400
10/12/2020	4,790	-0.10 ▼	-2.09	4,930	4,960	4,780	369,265	1,768,779,350
09/12/2020	4,930	0.00 ■■	0.00	4,880	4,950	4,880	179,644	885,644,920
08/12/2020	4,880	-0.10 ▼	-2.05	5,000	5,000	4,880	363,469	1,773,728,720
07/12/2020	5,000	0.10 ▲	2.00	4,860	5,060	4,850	440,133	2,200,665,000
04/12/2020	4,890	-0.01 ▼	-0.20	4,900	4,940	4,860	1,055,960	5,163,644,400
03/12/2020	4,900	0.10 ▲	2.04	4,800	4,920	4,790	244,238	1,196,766,200
02/12/2020	4,800	-0.10 ▼	-2.08	4,870	4,870	4,800	183,448	880,550,400
01/12/2020	4,870	0.00 ■■	0.00	4,880	4,870	4,700	273,848	1,333,639,760
30/11/2020	4,990	-0.01 ▼	-0.20	5,000	5,030	4,960	1,095,900	5,468,541,000
27/11/2020	4,990	-0.01 ▼	-0.20	5,000	5,030	4,960	1,095,900	5,468,541,000
26/11/2020	5,000	0.08 ▲	1.60	4,920	5,060	4,860	2,256,580	11,282,900,000
25/11/2020	4,920	-0.03 ▼	-0.61	4,950	4,990	4,910	2,693,940	13,254,184,800
24/11/2020	4,950	-0.07 ▼	-1.41	5,020	5,030	4,880	2,809,360	13,906,332,000
23/11/2020	5,020	-0.11 ▼	-2.19	5,130	5,160	5,010	2,802,370	14,067,897,400
20/11/2020	5,130	0.20 ▲	3.90	4,900	5,170	4,890	531,577	2,726,990,010
19/11/2020	4,900	0.20 ▲	4.08	4,740	4,920	4,740	443,538	2,173,336,200
18/11/2020	4,740	-0.01 ▼	-0.21	4,750	4,850	4,730	2,789,610	13,222,751,400
17/11/2020	4,750	0.00 ■■	0.00	4,720	4,780	4,700	274,877	1,305,665,750
16/11/2020	4,720	0.00 ■■	0.00	4,770	4,820	4,700	235,610	1,112,079,200
13/11/2020	4,770	0.10 ▲	2.10	4,650	4,820	4,640	270,746	1,291,458,420
12/11/2020	4,650	0.00 ■■	0.00	4,690	4,730	4,620	165,818	771,053,700
11/11/2020	4,690	0.00 ■■	0.00	4,650	4,740	4,650	105,750	495,967,500
10/11/2020	4,650	-0.10 ▼	-2.15	4,730	4,800	4,650	217,096	1,009,496,400
09/11/2020	4,730	0.00 ■■	0.00	4,740	4,830	4,620	327,554	1,549,330,420
06/11/2020	4,740	0.00 ■■	0.00	4,750	4,790	4,660	171,301	811,966,740
05/11/2020	4,750	-0.10 ▼	-2.11	4,810	4,870	4,750	320,898	1,524,265,500
04/11/2020	4,810	0.00 ■■	0.00	4,830	4,890	4,780	130,380	627,127,800
03/11/2020	4,830	0.20 ▲	4.14	4,670	4,850	4,700	136,549	659,531,670
02/11/2020	4,670	0.00 ■■	0.00	4,620	4,700	4,600	153,923	718,820,410
30/10/2020	4,620	0.00 ■■	0.00	4,630	4,700	4,550	139,205	643,127,100
29/10/2020	4,630	0.00 ■■	0.00	4,600	4,760	4,540	329,889	1,527,386,070
28/10/2020	4,600	-0.20 ▼	-4.35	4,820	4,850	4,500	417,892	1,922,303,200
27/10/2020	4,820	-0.10 ▼	-2.07	4,930	4,980	4,820	354,474	1,708,564,680
26/10/2020	4,930	-0.10 ▼	-2.03	5,020	5,080	4,930	270,929	1,335,679,970
25/10/2020	5,020	0.10 ▲	1.99	4,960	5,170	4,970	326,565	1,639,356,300
23/10/2020	5,020	0.10 ▲	1.99	4,960	5,170	4,970	326,565	1,639,356,300
22/10/2020	4,960	0.00 ■■	0.00	5,010	5,030	4,880	395,175	1,960,068,000
21/10/2020	5,010	-0.20 ▼	-3.99	5,190	5,240	5,000	338,667	1,696,721,670
20/10/2020	5,190	0.00 ■■	0.00	5,150	5,310	5,160	309,897	1,608,365,430
19/10/2020	5,150	0.00 ■■	0.00	5,160	5,250	5,060	285,709	1,471,401,350
18/10/2020	5,160	0.00 ■■	0.00	5,150	5,220	5,100	213,445	1,101,376,200
16/10/2020	5,160	0.00 ■■	0.00	5,150	5,220	5,100	213,445	1,101,376,200
15/10/2020	5,150	-0.15 ▼	-2.91	5,300	5,300	5,130	3,855,560	19,856,134,000
14/10/2020	5,300	0.10 ▲	1.89	5,240	5,360	5,250	390,069	2,067,365,700
13/10/2020	5,240	0.10 ▲	1.91	5,180	5,260	5,150	338,817	1,775,401,080
12/10/2020	5,180	-0.10 ▼	-1.93	5,320	5,450	5,180	610,469	3,162,229,420
11/10/2020	5,320	0.10 ▲	1.88	5,230	5,430	5,190	431,946	2,297,952,720
09/10/2020	5,320	0.10 ▲	1.88	5,230	5,430	5,190	431,946	2,297,952,720
08/10/2020	5,230	-0.10 ▼	-1.91	5,350	5,390	5,220	409,049	2,139,326,270
07/10/2020	5,350	0.10 ▲	1.87	5,220	5,440	5,180	704,937	3,771,412,950
06/10/2020	5,220	0.20 ▲	3.83	5,030	5,270	5,050	654,597	3,416,996,340
05/10/2020	5,030	0.20 ▲	3.98	4,870	5,110	4,990	599,419	3,015,077,570
04/10/2020	4,870	-0.10 ▼	-2.05	4,950	5,030	4,720	463,024	2,254,926,880
02/10/2020	4,870	-0.10 ▼	-2.05	4,950	5,030	4,720	463,024	2,254,926,880
01/10/2020	4,950	0.00 ■■	0.00	4,910	5,030	4,940	249,507	1,235,059,650
30/09/2020	4,910	0.00 ■■	0.00	4,920	4,960	4,850	161,882	794,840,620
29/09/2020	4,920	0.00 ■■	0.00	4,970	5,120	4,920	547,684	2,694,605,280
28/09/2020	4,970	0.20 ▲	4.02	4,800	5,000	4,790	323,446	1,607,526,620
25/09/2020	4,800	0.00 ■■	0.00	4,780	4,840	4,750	185,519	890,491,200
24/09/2020	4,780	0.00 ■■	0.00	4,820	4,830	4,780	167,917	802,643,260
23/09/2020	4,820	0.00 ■■	0.00	4,810	4,870	4,750	222,022	1,070,146,040
22/09/2020	4,810	0.00 ■■	0.00	4,830	4,850	4,760	288,106	1,385,789,860
21/09/2020	4,830	-0.10 ▼	-2.07	4,890	4,940	4,830	190,326	919,274,580
18/09/2020	4,890	0.00 ■■	0.00	4,900	4,960	4,850	116,125	567,851,250
17/09/2020	4,900	0.10 ▲	2.04	4,770	5,000	4,740	460,140	2,254,686,000
16/09/2020	4,770	0.00 ■■	0.00	4,750	4,830	4,720	169,097	806,592,690
15/09/2020	4,750	-0.10 ▼	-2.11	4,820	4,880	4,730	260,973	1,239,621,750
14/09/2020	4,820	0.10 ▲	2.07	4,770	4,890	4,790	189,006	911,008,920
11/09/2020	4,770	0.10 ▲	2.10	4,680	4,830	4,680	298,762	1,425,094,740
10/09/2020	4,680	0.10 ▲	2.14	4,600	4,780	4,620	354,789	1,660,412,520
09/09/2020	4,600	-0.04 ▼	-0.87	4,640	4,630	4,560	1,865,740	8,582,404,000
08/09/2020	4,640	0.10 ▲	2.16	4,550	4,660	4,530	229,189	1,063,436,960
07/09/2020	4,550	0.10 ▲	2.20	4,490	4,670	4,480	333,985	1,519,631,750
04/09/2020	4,490	-0.10 ▼	-2.23	4,590	4,550	4,450	223,851	1,005,090,990
03/09/2020	4,590	0.00 ■■	0.00	4,590	4,640	4,560	256,136	1,175,664,240
02/09/2020	4,590	0.10 ▲	2.18	4,510	4,610	4,460	262,180	1,203,406,200
01/09/2020	4,590	0.10 ▲	2.18	4,510	4,610	4,460	262,180	1,203,406,200
31/08/2020	4,510	-0.10 ▼	-2.22	4,620	4,630	4,460	325,216	1,466,724,160
28/08/2020	4,620	-0.10 ▼	-2.16	4,680	4,780	4,600	334,057	1,543,343,340
27/08/2020	4,680	0.10 ▲	2.14	4,600	4,690	4,580	256,818	1,201,908,240
26/08/2020	4,600	0.20 ▲	4.35	4,400	4,630	4,380	456,165	2,098,359,000
25/08/2020	4,400	-0.10 ▼	-2.27	4,510	4,570	4,400	277,540	1,221,176,000
24/08/2020	4,510	0.20 ▲	4.43	4,320	4,540	4,360	396,315	1,787,380,650
21/08/2020	4,320	0.10 ▲	2.31	4,270	4,350	4,290	268,648	1,160,559,360
20/08/2020	4,270	0.00 ■■	0.00	4,270	4,370	4,260	274,197	1,170,821,190
19/08/2020	4,270	0.00 ■■	0.00	4,300	4,330	4,250	110,198	470,545,460
18/08/2020	4,300	0.00 ■■	0.00	4,260	4,380	4,260	201,207	865,190,100
17/08/2020	4,260	0.00 ■■	0.00	4,270	4,280	4,210	223,074	950,295,240
14/08/2020	4,270	0.00 ■■	0.00	4,300	4,320	4,200	212,598	907,793,460
13/08/2020	4,300	0.10 ▲	2.33	4,220	4,330	4,220	137,008	589,134,400
12/08/2020	4,220	-0.10 ▼	-2.37	4,300	4,340	4,200	264,357	1,115,586,540
11/08/2020	4,300	-0.10 ▼	-2.33	4,360	4,400	4,290	237,360	1,020,648,000
10/08/2020	4,360	0.00 ■■	0.00	4,330	4,450	4,340	266,115	1,160,261,400
07/08/2020	4,330	0.00 ■■	0.00	4,330	4,480	4,300	286,208	1,239,280,640
06/08/2020	4,330	0.20 ▲	4.62	4,180	4,440	4,140	388,455	1,682,010,150
05/08/2020	4,180	0.00 ■■	0.00	4,130	4,290	4,100	292,105	1,220,998,900
04/08/2020	4,130	0.00 ■■	0.00	4,140	4,320	4,120	323,573	1,336,356,490
03/08/2020	4,140	0.30 ▲	7.25	3,870	4,140	4,000	503,613	2,084,957,820
31/07/2020	3,870	0.30 ▲	7.75	3,620	3,870	3,780	196,968	762,266,160
30/07/2020	3,620	0.10 ▲	2.76	3,530	3,690	3,530	114,646	415,018,520
29/07/2020	3,530	-0.20 ▼	-5.67	3,770	3,700	3,510	297,247	1,049,281,910
28/07/2020	3,770	0.10 ▲	2.65	3,670	3,800	3,600	216,987	818,040,990
27/07/2020	3,670	-0.30 ▼	-8.17	3,940	3,750	3,670	444,086	1,629,795,620
26/07/2020	3,940	-0.30 ▼	-7.61	4,230	4,200	3,940	432,654	1,704,656,760
24/07/2020	3,940	-0.30 ▼	-7.61	4,230	4,200	3,940	432,654	1,704,656,760
23/07/2020	4,230	-0.10 ▼	-2.36	4,290	4,290	4,150	203,023	858,787,290
22/07/2020	4,290	-0.10 ▼	-2.33	4,410	4,440	4,290	195,856	840,222,240
21/07/2020	4,410	0.10 ▲	2.27	4,310	4,450	4,340	237,793	1,048,667,130
20/07/2020	4,310	0.10 ▲	2.32	4,180	4,350	4,190	297,457	1,282,039,670
19/07/2020	4,180	0.00 ■■	0.00	4,200	4,210	4,170	86,807	362,853,260
17/07/2020	4,180	0.00 ■■	0.00	4,200	4,210	4,170	86,807	362,853,260
16/07/2020	4,200	0.00 ■■	0.00	4,190	4,210	4,140	124,611	523,366,200
15/07/2020	4,190	0.00 ■■	0.00	4,200	4,230	4,180	92,203	386,330,570
14/07/2020	4,200	0.00 ■■	0.00	4,160	4,200	4,130	79,121	332,308,200
13/07/2020	4,160	0.00 ■■	0.00	4,190	4,260	4,160	196,035	815,505,600
12/07/2020	4,190	0.00 ■■	0.00	4,240	4,270	4,170	163,710	685,944,900
10/07/2020	4,190	0.00 ■■	0.00	4,240	4,270	4,170	163,710	685,944,900
09/07/2020	4,240	0.10 ▲	2.36	4,130	4,260	4,110	242,896	1,029,879,040
08/07/2020	4,130	0.10 ▲	2.42	4,060	4,130	4,050	154,360	637,506,800
07/07/2020	4,060	-0.10 ▼	-2.46	4,170	4,220	4,060	218,138	885,640,280
06/07/2020	4,170	0.00 ■■	0.00	4,190	4,280	4,160	180,044	750,783,480
05/07/2020	4,190	0.00 ■■	0.00	4,160	4,300	4,120	176,578	739,861,820
03/07/2020	4,190	0.00 ■■	0.00	4,160	4,300	4,120	176,578	739,861,820
02/07/2020	4,160	0.00 ■■	0.00	4,160	4,250	4,100	165,827	689,840,320
01/07/2020	4,160	0.30 ▲	7.21	3,890	4,160	3,900	341,085	1,418,913,600
30/06/2020	3,890	-0.10 ▼	-2.57	4,000	4,130	3,820	345,892	1,345,519,880
29/06/2020	4,000	-0.30 ▼	-7.50	4,260	4,250	3,980	346,690	1,386,760,000
28/06/2020	4,260	-0.06 ▼	-1.41	4,320	4,390	4,190	1,509,360	6,429,873,600
26/06/2020	4,260	-0.06 ▼	-1.41	4,320	4,390	4,190	1,509,360	6,429,873,600
25/06/2020	4,320	0.00 ■■	0.00	4,320	4,350	4,150	224,789	971,088,480
24/06/2020	4,320	-0.10 ▼	-2.31	4,450	4,510	4,320	205,032	885,738,240
23/06/2020	4,450	0.00 ■■	0.00	4,490	4,590	4,380	403,677	1,796,362,650
22/06/2020	4,490	0.00 ■■	0.00	4,540	4,630	4,460	258,185	1,159,250,650
19/06/2020	4,540	0.00 ■■	0.00	4,500	4,600	4,470	268,182	1,217,546,280
18/06/2020	4,500	0.10 ▲	2.22	4,360	4,540	4,120	515,704	2,320,668,000
17/06/2020	4,360	-0.70 ▼	-16.06	5,060	4,800	4,340	5,396,070	23,526,865,200
16/06/2020	5,060	0.10 ▲	1.98	4,990	5,180	5,000	528,443	2,673,921,580
15/06/2020	4,990	-0.30 ▼	-6.01	5,300	5,670	4,990	711,543	3,550,599,570
14/06/2020	5,300	0.30 ▲	5.66	4,990	5,300	4,790	790,572	4,190,031,600
12/06/2020	5,300	0.30 ▲	5.66	4,990	5,300	4,790	790,572	4,190,031,600
11/06/2020	4,990	-0.40 ▼	-8.02	5,360	5,730	4,990	1,046,883	5,223,946,170
10/06/2020	5,360	0.40 ▲	7.46	5,010	5,360	4,870	676,636	3,626,768,960
09/06/2020	5,000	0.10 ▲	2.00	4,920	5,160	4,850	596,475	2,982,375,000
08/06/2020	4,920	0.30 ▲	6.10	4,600	4,920	4,760	495,571	2,438,209,320
06/06/2020	4,600	0.30 ▲	6.52	4,350	4,620	4,440	562,770	2,588,742,000
05/06/2020	4,600	0.30 ▲	6.52	4,350	4,620	4,440	562,770	2,588,742,000
04/06/2020	4,350	0.10 ▲	2.30	4,240	4,520	4,290	708,569	3,082,275,150
03/06/2020	4,240	0.30 ▲	7.08	3,970	4,240	3,970	512,822	2,174,365,280
02/06/2020	3,970	-0.20 ▼	-5.04	4,120	4,180	3,970	283,924	1,127,178,280
01/06/2020	4,120	0.00 ■■	0.00	4,080	4,190	4,100	398,246	1,640,773,520
31/05/2020	4,080	0.10 ▲	2.45	3,950	4,130	3,880	187,089	763,323,120
29/05/2020	4,080	0.10 ▲	2.45	3,950	4,130	3,880	187,089	763,323,120
28/05/2020	3,950	0.10 ▲	2.53	3,870	3,990	3,850	210,512	831,522,400
27/05/2020	3,870	-0.20 ▼	-5.17	4,110	4,150	3,840	585,511	2,265,927,570
26/05/2020	4,110	0.00 ■■	0.00	4,150	4,170	4,090	470,079	1,932,024,690
25/05/2020	4,150	0.00 ■■	0.00	4,120	4,300	4,140	298,439	1,238,521,850
24/05/2020	4,120	-0.10 ▼	-2.43	4,200	4,240	4,120	215,116	886,277,920
22/05/2020	4,120	-0.10 ▼	-2.43	4,200	4,240	4,120	215,116	886,277,920
21/05/2020	4,200	0.10 ▲	2.38	4,130	4,280	4,130	146,544	615,484,800
20/05/2020	4,130	0.00 ■■	0.00	4,110	4,160	4,100	104,502	431,593,260
19/05/2020	4,110	0.00 ■■	0.00	4,110	4,240	4,100	243,069	999,013,590
18/05/2020	4,110	-0.10 ▼	-2.43	4,170	4,180	4,070	227,746	936,036,060
17/05/2020	4,170	-0.20 ▼	-4.80	4,350	4,440	4,170	262,838	1,096,034,460
15/05/2020	4,170	-0.20 ▼	-4.80	4,350	4,440	4,170	262,838	1,096,034,460
14/05/2020	4,350	0.00 ■■	0.00	4,300	4,500	4,270	277,969	1,209,165,150
13/05/2020	4,300	0.10 ▲	2.33	4,240	4,420	4,150	249,945	1,074,763,500
12/05/2020	4,240	0.00 ■■	0.00	4,220	4,270	4,180	229,091	971,345,840
11/05/2020	4,220	0.00 ■■	0.00	4,220	4,320	4,160	296,520	1,251,314,400
10/05/2020	4,220	0.00 ■■	0.00	4,220	4,300	4,180	235,029	991,822,380
08/05/2020	4,220	0.00 ■■	0.00	4,220	4,300	4,180	235,029	991,822,380
07/05/2020	4,220	-0.10 ▼	-2.37	4,290	4,300	4,210	185,119	781,202,180
06/05/2020	4,290	0.20 ▲	4.66	4,100	4,370	4,100	473,784	2,032,533,360
05/05/2020	4,100	0.10 ▲	2.44	3,950	4,170	3,960	313,551	1,285,559,100
04/05/2020	3,950	-0.20 ▼	-5.06	4,170	4,160	3,950	318,356	1,257,506,200
01/05/2020	4,170	0.00 ■■	0.00	4,140	4,420	4,160	557,260	2,323,774,200
30/04/2020	4,170	0.00 ■■	0.00	4,140	4,420	4,160	557,260	2,323,774,200
29/04/2020	4,170	0.00 ■■	0.00	4,140	4,420	4,160	557,260	2,323,774,200
28/04/2020	4,140	0.30 ▲	7.25	3,870	4,140	4,140	48,196	199,531,440
27/04/2020	3,870	0.30 ▲	7.75	3,620	3,870	3,870	35,295	136,591,650
26/04/2020	3,620	0.00 ■■	0.00	3,630	3,700	3,530	88,434	320,131,080
24/04/2020	3,620	0.00 ■■	0.00	3,630	3,700	3,530	88,434	320,131,080
23/04/2020	3,630	0.00 ■■	0.00	3,620	3,710	3,560	74,141	269,131,830
22/04/2020	3,620	0.10 ▲	2.76	3,540	3,680	3,360	120,493	436,184,660
21/04/2020	3,540	-0.30 ▼	-8.47	3,800	3,780	3,540	318,582	1,127,780,280
20/04/2020	3,800	-0.10 ▼	-2.63	3,890	3,920	3,800	251,007	953,826,600
19/04/2020	3,890	0.20 ▲	5.14	3,680	3,890	3,680	153,609	597,539,010
17/04/2020	3,890	0.20 ▲	5.14	3,680	3,890	3,680	153,609	597,539,010
16/04/2020	3,680	0.10 ▲	2.72	3,600	3,850	3,550	296,477	1,091,035,360
15/04/2020	3,600	0.20 ▲	5.56	3,370	3,600	3,350	208,689	751,280,400
14/04/2020	3,370	0.00 ■■	0.00	3,390	3,420	3,320	111,592	376,065,040
13/04/2020	3,390	0.00 ■■	0.00	3,360	3,500	3,320	99,974	338,911,860
12/04/2020	3,360	0.00 ■■	0.00	3,400	3,400	3,280	206,574	694,088,640
10/04/2020	3,360	0.00 ■■	0.00	3,400	3,400	3,280	206,574	694,088,640
09/04/2020	3,400	0.00 ■■	0.00	3,440	3,520	3,370	208,959	710,460,600
08/04/2020	3,440	0.00 ■■	0.00	3,400	3,530	3,260	126,987	436,835,280
07/04/2020	3,400	-0.10 ▼	-2.94	3,470	3,530	3,350	89,229	303,378,600
06/04/2020	3,470	0.20 ▲	5.76	3,250	3,470	3,300	163,152	566,137,440
03/04/2020	3,250	0.10 ▲	3.08	3,140	3,250	3,140	246,491	801,095,750
02/04/2020	3,140	0.10 ▲	3.18	3,010	3,180	3,010	55,006	172,718,840
01/04/2020	3,140	0.10 ▲	3.18	3,010	3,180	3,010	55,006	172,718,840
31/03/2020	3,010	0.00 ■■	0.00	3,040	3,200	2,900	115,123	346,520,230
30/03/2020	3,040	-0.20 ▼	-6.58	3,250	3,100	3,030	228,462	694,524,480
29/03/2020	3,250	-0.10 ▼	-3.08	3,390	3,460	3,200	134,157	436,010,250
27/03/2020	3,250	-0.10 ▼	-3.08	3,390	3,460	3,200	134,157	436,010,250
26/03/2020	3,390	-0.30 ▼	-8.85	3,640	3,600	3,390	169,742	575,425,380
25/03/2020	3,640	0.10 ▲	2.75	3,560	3,780	3,590	119,069	433,411,160
24/03/2020	3,560	0.20 ▲	5.62	3,330	3,560	3,200	252,211	897,871,160
23/03/2020	3,330	-0.30 ▼	-9.01	3,580	3,400	3,330	301,870	1,005,227,100
22/03/2020	3,580	-0.20 ▼	-5.59	3,760	3,900	3,550	168,551	603,412,580
20/03/2020	3,580	-0.20 ▼	-5.59	3,760	3,900	3,550	168,551	603,412,580
19/03/2020	3,760	-0.30 ▼	-7.98	4,040	3,960	3,760	301,545	1,133,809,200
18/03/2020	4,040	0.10 ▲	2.48	3,910	4,090	3,890	281,373	1,136,746,920
17/03/2020	3,910	0.20 ▲	5.12	3,730	3,910	3,520	170,547	666,838,770
16/03/2020	3,730	0.02 ▲	0.54	3,710	3,940	3,650	2,429,470	9,061,923,100
14/03/2020	3,710	-0.17 ▼	-4.58	3,880	3,870	3,610	3,812,440	14,144,152,400
13/03/2020	3,710	-0.17 ▼	-4.58	3,880	3,870	3,610	3,812,440	14,144,152,400
12/03/2020	3,880	-0.29 ▼	-7.47	4,170	3,940	3,880	1,275,590	4,949,289,200
11/03/2020	4,170	-0.31 ▼	-7.43	4,480	4,630	4,170	3,826,270	15,955,545,900
10/03/2020	4,480	-0.20 ▼	-4.46	4,660	4,700	4,340	463,060	2,074,508,800
09/03/2020	4,660	-0.40 ▼	-8.58	5,010	4,660	4,660	96,008	447,397,280
07/03/2020	5,010	-0.10 ▼	-2.00	5,130	5,100	4,950	231,268	1,158,652,680
06/03/2020	5,010	-0.10 ▼	-2.00	5,130	5,100	4,950	231,268	1,158,652,680
05/03/2020	5,130	0.00 ■■	0.00	5,140	5,260	5,080	220,472	1,131,021,360
04/03/2020	5,140	0.00 ■■	0.00	5,120	5,450	5,000	344,868	1,772,621,520
03/03/2020	5,120	0.30 ▲	5.86	4,790	5,120	5,010	430,290	2,203,084,800
02/03/2020	4,790	0.30 ▲	6.26	4,480	4,790	4,520	257,226	1,232,112,540
28/02/2020	4,480	0.20 ▲	4.46	4,290	4,560	4,270	393,203	1,761,549,440
27/02/2020	4,290	0.30 ▲	6.99	4,010	4,290	4,010	211,045	905,383,050
26/02/2020	4,010	-0.10 ▼	-2.49	4,150	4,140	3,930	134,465	539,204,650
25/02/2020	4,150	-0.10 ▼	-2.41	4,210	4,150	3,930	327,945	1,360,971,750
24/02/2020	4,210	-0.30 ▼	-7.13	4,520	4,500	4,210	256,714	1,080,765,940
21/02/2020	4,520	0.00 ■■	0.00	4,500	4,720	4,410	222,136	1,004,054,720
20/02/2020	4,500	-0.30 ▼	-6.67	4,750	4,800	4,440	264,968	1,192,356,000
19/02/2020	4,750	0.00 ■■	0.00	4,700	4,840	4,630	158,274	751,801,500
18/02/2020	4,700	0.20 ▲	4.26	4,500	4,770	4,460	290,299	1,364,405,300
17/02/2020	4,500	0.10 ▲	2.22	4,430	4,550	4,330	123,190	554,355,000
15/02/2020	4,430	0.10 ▲	2.26	4,320	4,590	4,350	231,270	1,024,526,100
14/02/2020	4,430	0.10 ▲	2.26	4,320	4,590	4,350	231,270	1,024,526,100
13/02/2020	4,320	0.30 ▲	6.94	4,040	4,320	3,990	297,749	1,286,275,680
12/02/2020	4,040	-0.10 ▼	-2.48	4,100	4,170	3,990	251,670	1,016,746,800
11/02/2020	4,100	0.10 ▲	2.44	4,030	4,190	4,100	99,909	409,626,900
10/02/2020	4,030	0.00 ■■	0.00	4,030	4,290	3,910	365,389	1,472,517,670
09/02/2020	4,030	0.30 ▲	7.44	3,770	4,030	3,900	458,780	1,848,883,400
07/02/2020	4,030	0.30 ▲	7.44	3,770	4,030	3,900	458,780	1,848,883,400
06/02/2020	3,770	0.20 ▲	5.31	3,530	3,770	3,510	69,607	262,418,390
05/02/2020	3,530	0.00 ■■	0.00	3,530	3,630	3,470	147,574	520,936,220
04/02/2020	3,530	-0.20 ▼	-5.67	3,680	3,680	3,460	126,833	447,720,490
03/02/2020	3,680	-0.20 ▼	-5.43	3,830	3,850	3,570	166,713	613,503,840
02/02/2020	3,830	0.20 ▲	5.22	3,630	3,880	3,750	511,108	1,957,543,640
31/01/2020	3,830	0.20 ▲	5.22	3,630	3,880	3,750	511,108	1,957,543,640
30/01/2020	3,630	0.20 ▲	5.51	3,400	3,630	3,450	316,998	1,150,702,740
29/01/2020	3,400	0.00 ■■	0.00	3,400	3,510	3,350	51,594	175,419,600
28/01/2020	3,400	0.00 ■■	0.00	3,400	3,510	3,350	51,594	175,419,600
27/01/2020	3,400	0.00 ■■	0.00	3,400	3,510	3,350	51,594	175,419,600
26/01/2020	3,400	0.00 ■■	0.00	3,400	3,510	3,350	51,594	175,419,600
24/01/2020	3,400	0.00 ■■	0.00	3,400	3,510	3,350	51,594	175,419,600
23/01/2020	3,400	0.00 ■■	0.00	3,400	3,510	3,350	51,594	175,419,600
22/01/2020	3,400	0.00 ■■	0.00	3,400	3,510	3,350	51,594	175,419,600
21/01/2020	3,400	0.17 ▲	5.00	3,230	3,420	3,230	384,660	1,307,844,000
20/01/2020	3,230	0.10 ▲	3.10	3,130	3,270	3,130	477,700	1,542,971,000
17/01/2020	3,130	0.01 ▲	0.32	3,130	3,180	3,120	305,740	956,966,200
16/01/2020	3,130	-0.01 ▼	-0.32	3,140	3,140	3,100	267,520	837,337,600
15/01/2020	3,140	0.09 ▲	2.87	3,050	3,180	3,070	470,820	1,478,374,800
14/01/2020	3,100	0.08 ▲	2.58	3,020	3,150	3,030	224,090	694,679,000
13/01/2020	3,020	0.00 ■■	0.00	3,050	3,080	3,000	28,774	86,897,480
10/01/2020	3,050	0.00 ■■	0.00	3,080	3,130	3,050	32,204	98,222,200
09/01/2020	3,080	0.00 ■■	0.00	3,070	3,140	3,070	33,911	104,445,880
08/01/2020	3,070	-0.10 ▼	-3.26	3,180	3,180	2,970	28,621	87,866,470
07/01/2020	3,180	0.00 ■■	0.00	3,150	3,220	3,140	31,970	101,664,600
06/01/2020	3,150	-0.10 ▼	-3.17	3,210	3,190	3,110	63,542	200,157,300
03/01/2020	3,210	0.00 ■■	0.00	3,220	3,240	3,170	61,637	197,854,770
02/01/2020	3,220	0.10 ▲	3.11	3,130	3,220	3,130	22,421	72,195,620
31/12/2019	3,130	0.00 ■■	0.00	3,160	3,180	3,130	40,842	127,835,460
30/12/2019	3,160	0.00 ■■	0.00	3,160	3,220	3,140	38,274	120,945,840
28/12/2019	3,160	0.00 ■■	0.00	3,210	3,270	3,160	73,481	232,199,960
27/12/2019	3,160	0.00 ■■	0.00	3,210	3,270	3,160	73,481	232,199,960
26/12/2019	3,210	-0.10 ▼	-3.12	3,280	3,310	3,210	84,046	269,787,660
25/12/2019	3,280	0.00 ■■	0.00	3,280	3,340	3,260	62,982	206,580,960
24/12/2019	3,280	-0.10 ▼	-3.05	3,330	3,360	3,280	69,920	229,337,600
23/12/2019	3,330	0.10 ▲	3.00	3,270	3,370	3,270	79,136	263,522,880
21/12/2019	3,270	0.03 ▲	0.92	3,240	3,350	3,220	729,380	2,385,072,600
20/12/2019	3,270	0.03 ▲	0.92	3,240	3,350	3,220	729,380	2,385,072,600
19/12/2019	3,240	-0.20 ▼	-6.17	3,400	3,380	3,240	125,145	405,469,800
18/12/2019	3,400	-0.20 ▼	-5.88	3,550	3,550	3,400	61,474	209,011,600
17/12/2019	3,550	0.10 ▲	2.82	3,430	3,670	3,430	249,664	886,307,200
16/12/2019	3,430	0.20 ▲	5.83	3,210	3,430	3,180	286,394	982,331,420
14/12/2019	3,210	0.00 ■■	0.00	3,200	3,240	3,160	49,082	157,553,220
13/12/2019	3,210	0.00 ■■	0.00	3,200	3,240	3,160	49,082	157,553,220
12/12/2019	3,200	-0.10 ▼	-3.13	3,270	3,340	3,200	63,419	202,940,800
11/12/2019	3,270	0.20 ▲	6.12	3,060	3,270	3,060	144,713	473,211,510
10/12/2019	3,060	-0.10 ▼	-3.27	3,140	3,160	3,060	44,524	136,243,440
09/12/2019	3,140	0.10 ▲	3.18	3,070	3,170	3,070	37,211	116,842,540
07/12/2019	3,070	0.00 ■■	0.00	3,060	3,140	3,060	34,015	104,426,050
06/12/2019	3,070	0.00 ■■	0.00	3,060	3,140	3,060	34,015	104,426,050
05/12/2019	3,060	0.00 ■■	0.00	3,110	3,170	3,060	47,874	146,494,440
04/12/2019	3,150	0.00 ■■	0.00	3,170	3,180	3,100	75,013	236,290,950
03/12/2019	3,170	-0.10 ▼	-3.15	3,230	3,200	3,100	55,734	176,676,780
02/12/2019	3,230	0.00 ■■	0.00	3,260	3,280	3,190	29,113	94,034,990
29/11/2019	3,260	0.00 ■■	0.00	3,290	3,380	3,250	73,540	239,740,400
28/11/2019	3,290	0.20 ▲	6.08	3,080	3,290	3,080	257,370	846,747,300
27/11/2019	3,080	0.00 ■■	0.00	3,070	3,080	3,050	20,639	63,568,120
26/11/2019	3,070	0.00 ■■	0.00	3,030	3,090	3,030	55,432	170,176,240
25/11/2019	3,030	0.00 ■■	0.00	3,060	3,060	3,000	34,139	103,441,170
22/11/2019	3,060	0.00 ■■	0.00	3,050	3,070	3,020	27,835	85,175,100
21/11/2019	3,050	0.00 ■■	0.00	3,070	3,080	3,030	32,875	100,268,750
20/11/2019	3,070	0.00 ■■	0.00	3,070	3,070	3,010	43,265	132,823,550
19/11/2019	3,070	0.00 ■■	0.00	3,020	3,080	3,040	28,824	88,489,680
18/11/2019	3,020	0.00 ■■	0.00	3,040	3,060	3,020	13,829	41,763,580
15/11/2019	3,040	0.00 ■■	0.00	3,020	3,050	3,020	20,151	61,259,040
14/11/2019	3,020	0.00 ■■	0.00	3,020	3,060	3,020	35,767	108,016,340
13/11/2019	3,020	0.00 ■■	0.00	3,040	3,070	3,020	38,650	116,723,000
12/11/2019	3,040	0.00 ■■	0.00	3,010	3,050	3,000	37,662	114,492,480
11/11/2019	3,010	0.00 ■■	0.00	3,030	3,040	2,990	72,445	218,059,450
09/11/2019	3,030	0.00 ■■	0.00	2,980	3,050	3,000	43,863	132,904,890
08/11/2019	3,030	0.00 ■■	0.00	2,980	3,050	3,000	43,863	132,904,890
07/11/2019	2,980	-0.10 ▼	-3.36	3,060	3,070	2,950	106,231	316,568,380
06/11/2019	3,060	0.00 ■■	0.00	3,060	3,070	3,000	34,535	105,677,100
05/11/2019	3,060	-0.10 ▼	-3.27	3,120	3,130	2,990	129,240	395,474,400
04/11/2019	3,160	0.00 ■■	0.00	3,170	3,170	3,120	43,881	138,663,960
01/11/2019	3,160	0.00 ■■	0.00	3,170	3,170	3,120	43,881	138,663,960
31/10/2019	3,170	0.00 ■■	0.00	3,170	3,240	3,150	34,404	109,060,680
30/10/2019	3,170	0.00 ■■	0.00	3,140	3,170	3,110	26,023	82,492,910
29/10/2019	3,140	0.00 ■■	0.00	3,120	3,180	3,110	51,722	162,407,080
28/10/2019	3,120	0.00 ■■	0.00	3,160	3,200	3,100	53,526	167,001,120
26/10/2019	3,160	-0.20 ▼	-6.33	3,350	3,350	3,150	77,776	245,772,160
25/10/2019	3,160	-0.20 ▼	-6.33	3,350	3,350	3,150	77,776	245,772,160
24/10/2019	3,350	0.00 ■■	0.00	3,360	3,390	3,310	25,690	86,061,500
23/10/2019	3,360	0.00 ■■	0.00	3,350	3,390	3,330	32,803	110,218,080
22/10/2019	3,350	0.10 ▲	2.99	3,260	3,440	3,250	47,771	160,032,850
21/10/2019	3,260	0.00 ■■	0.00	3,250	3,290	3,220	30,815	100,456,900
18/10/2019	3,250	0.00 ■■	0.00	3,300	3,340	3,250	32,522	105,696,500
17/10/2019	3,300	-0.10 ▼	-3.03	3,350	3,360	3,200	56,774	187,354,200
16/10/2019	3,350	0.00 ■■	0.00	3,340	3,370	3,330	26,283	88,048,050
15/10/2019	3,340	0.00 ■■	0.00	3,350	3,350	3,300	36,855	123,095,700
14/10/2019	3,350	0.00 ■■	0.00	3,360	3,420	3,320	69,073	231,394,550
11/10/2019	3,360	0.10 ▲	2.98	3,240	3,370	3,260	65,759	220,950,240
10/10/2019	3,240	0.10 ▲	3.09	3,180	3,240	3,180	41,247	133,640,280
09/10/2019	3,180	0.00 ■■	0.00	3,140	3,250	3,130	84,073	267,352,140
08/10/2019	3,140	0.00 ■■	0.00	3,160	3,190	3,140	38,246	120,092,440
07/10/2019	3,160	0.00 ■■	0.00	3,160	3,180	3,130	18,705	59,107,800
04/10/2019	3,160	0.00 ■■	0.00	3,130	3,180	3,100	35,258	111,415,280
03/10/2019	3,130	0.00 ■■	0.00	3,130	3,130	3,080	30,251	94,685,630
02/10/2019	3,130	0.00 ■■	0.00	3,120	3,130	3,100	17,650	55,244,500
01/10/2019	3,120	0.00 ■■	0.00	3,100	3,140	3,080	45,129	140,802,480
30/09/2019	3,100	0.00 ■■	0.00	3,100	3,140	3,090	51,398	159,333,800
27/09/2019	3,100	-0.10 ▼	-3.23	3,160	3,160	3,100	26,490	82,119,000
26/09/2019	3,160	0.00 ■■	0.00	3,200	3,200	3,000	43,961	138,916,760
25/09/2019	3,200	0.20 ▲	6.25	3,040	3,200	2,980	91,360	292,352,000
24/09/2019	3,040	-0.10 ▼	-3.29	3,130	3,120	3,040	31,199	94,844,960
23/09/2019	3,130	0.00 ■■	0.00	3,150	3,200	3,090	35,474	111,033,620
20/09/2019	3,150	0.00 ■■	0.00	3,150	3,220	3,150	42,509	133,903,350
19/09/2019	3,150	0.10 ▲	3.17	3,040	3,200	3,030	148,021	466,266,150
18/09/2019	3,040	0.10 ▲	3.29	2,950	3,080	2,950	67,472	205,114,880
17/09/2019	2,950	0.10 ▲	3.39	2,880	2,960	2,860	59,439	175,345,050
16/09/2019	2,880	-0.10 ▼	-3.47	2,930	2,930	2,870	18,723	53,922,240
13/09/2019	2,930	0.00 ■■	0.00	2,910	2,960	2,890	11,836	34,679,480
12/09/2019	2,910	0.10 ▲	3.44	2,830	2,910	2,820	35,054	102,007,140
11/09/2019	2,830	0.00 ■■	0.00	2,810	2,860	2,800	18,032	51,030,560
10/09/2019	2,860	0.01 ▲	0.35	2,850	2,880	2,800	5,300	15,158,000
09/09/2019	2,850	0.00 ■■	0.00	2,890	2,900	2,850	24,572	70,030,200
06/09/2019	2,890	0.00 ■■	0.00	2,920	2,920	2,890	19,775	57,149,750
05/09/2019	2,920	0.00 ■■	0.00	2,940	2,940	2,880	14,493	42,319,560
04/09/2019	2,940	0.00 ■■	0.00	2,940	2,960	2,870	65,212	191,723,280
03/09/2019	2,940	-0.10 ▼	-3.40	2,990	2,980	2,940	32,649	95,988,060
30/08/2019	2,990	0.00 ■■	0.00	2,990	3,030	2,970	29,313	87,645,870
29/08/2019	2,990	0.00 ■■	0.00	2,980	3,040	2,960	17,383	51,975,170
28/08/2019	2,980	0.00 ■■	0.00	2,950	2,980	2,930	12,394	36,934,120
27/08/2019	2,950	0.00 ■■	0.00	2,940	3,000	2,940	38,208	112,713,600
26/08/2019	2,940	-0.10 ▼	-3.40	2,990	2,990	2,940	25,345	74,514,300
23/08/2019	2,990	0.00 ■■	0.00	3,000	3,030	2,980	35,334	105,648,660
22/08/2019	3,000	0.00 ■■	0.00	3,010	3,090	3,000	73,615	220,845,000
21/08/2019	3,010	0.00 ■■	0.00	3,040	3,040	2,990	46,814	140,910,140
20/08/2019	3,040	0.00 ■■	0.00	3,040	3,050	3,000	16,407	49,877,280
19/08/2019	3,040	0.00 ■■	0.00	3,040	3,050	3,000	14,149	43,012,960
16/08/2019	3,040	0.00 ■■	0.00	3,010	3,050	3,000	23,878	72,589,120
15/08/2019	3,010	0.00 ■■	0.00	3,040	3,060	2,990	14,067	42,341,670
14/08/2019	3,040	0.00 ■■	0.00	3,070	3,100	3,040	12,971	39,431,840
13/08/2019	3,070	-0.10 ▼	-3.26	3,120	3,120	3,050	24,099	73,983,930
12/08/2019	3,120	0.00 ■■	0.00	3,160	3,150	3,100	21,095	65,816,400
09/08/2019	3,160	0.10 ▲	3.16	3,090	3,190	3,090	31,856	100,664,960
08/08/2019	3,090	0.00 ■■	0.00	3,050	3,100	3,010	44,583	137,761,470
07/08/2019	3,050	0.00 ■■	0.00	3,000	3,060	3,010	15,249	46,509,450
06/08/2019	3,000	0.00 ■■	0.00	3,010	3,110	2,950	48,455	145,365,000
05/08/2019	3,010	-0.10 ▼	-3.32	3,110	3,140	3,000	81,088	244,074,880
02/08/2019	3,110	-0.10 ▼	-3.22	3,180	3,180	3,110	45,325	140,960,750
01/08/2019	3,180	-0.10 ▼	-3.14	3,270	3,270	3,180	56,140	178,525,200
31/07/2019	3,270	0.00 ■■	0.00	3,280	3,290	3,200	32,991	107,880,570
30/07/2019	3,280	0.00 ■■	0.00	3,300	3,300	3,210	34,587	113,445,360
29/07/2019	3,300	0.00 ■■	0.00	3,300	3,300	3,280	13,517	44,606,100
26/07/2019	3,300	0.00 ■■	0.00	3,280	3,340	3,280	24,459	80,714,700
25/07/2019	3,280	0.00 ■■	0.00	3,290	3,330	3,280	23,716	77,788,480
24/07/2019	3,290	0.00 ■■	0.00	3,310	3,340	3,290	11,056	36,374,240
23/07/2019	3,310	0.00 ■■	0.00	3,350	3,350	3,310	42,287	139,969,970
22/07/2019	3,350	0.00 ■■	0.00	3,370	3,390	3,350	29,022	97,223,700
19/07/2019	3,370	-0.10 ▼	-2.97	3,430	3,450	3,370	24,736	83,360,320
18/07/2019	3,430	0.00 ■■	0.00	3,450	3,450	3,400	15,666	53,734,380
17/07/2019	3,450	0.00 ■■	0.00	3,470	3,490	3,450	13,337	46,012,650
16/07/2019	3,470	0.00 ■■	0.00	3,460	3,500	3,440	35,840	124,364,800
15/07/2019	3,460	0.00 ■■	0.00	3,500	3,500	3,450	14,679	50,789,340
12/07/2019	3,500	0.00 ■■	0.00	3,460	3,540	3,470	68,222	238,777,000
11/07/2019	3,460	0.10 ▲	2.89	3,400	3,460	3,410	28,587	98,911,020
10/07/2019	3,400	0.00 ■■	0.00	3,370	3,450	3,390	48,631	165,345,400
09/07/2019	3,370	0.00 ■■	0.00	3,380	3,390	3,340	31,903	107,513,110
08/07/2019	3,380	0.00 ■■	0.00	3,400	3,400	3,340	12,258	41,432,040
05/07/2019	3,400	0.00 ■■	0.00	3,380	3,420	3,370	23,029	78,298,600
04/07/2019	3,380	0.10 ▲	2.96	3,320	3,380	3,270	36,125	122,102,500
03/07/2019	3,320	0.00 ■■	0.00	3,340	3,350	3,300	15,514	51,506,480
02/07/2019	3,340	-0.10 ▼	-2.99	3,400	3,410	3,340	26,797	89,501,980
01/07/2019	3,400	0.00 ■■	0.00	3,350	3,420	3,380	83,236	283,002,400
28/06/2019	3,350	0.10 ▲	2.99	3,270	3,350	3,230	48,473	162,384,550
27/06/2019	3,270	-0.10 ▼	-3.06	3,340	3,380	3,270	31,639	103,459,530
26/06/2019	3,340	0.00 ■■	0.00	3,360	3,390	3,330	56,204	187,721,360
25/06/2019	3,360	-0.10 ▼	-2.98	3,430	3,450	3,330	79,581	267,392,160
24/06/2019	3,430	-0.10 ▼	-2.92	3,520	3,550	3,410	100,384	344,317,120
21/06/2019	3,520	0.00 ■■	0.00	3,530	3,570	3,520	16,361	57,590,720
20/06/2019	3,530	0.00 ■■	0.00	3,540	3,560	3,500	46,142	162,881,260
19/06/2019	3,540	0.00 ■■	0.00	3,560	3,620	3,520	40,641	143,869,140
18/06/2019	3,560	0.00 ■■	0.00	3,600	3,650	3,560	26,606	94,717,360
17/06/2019	3,600	0.00 ■■	0.00	3,630	3,660	3,580	33,617	121,021,200
16/06/2019	3,630	0.00 ■■	0.00	3,600	3,680	3,620	43,363	157,407,690
14/06/2019	3,630	0.00 ■■	0.00	3,600	3,680	3,620	43,363	157,407,690
13/06/2019	3,580	0.00 ■■	0.00	3,550	3,650	3,560	42,132	150,832,560
11/06/2019	3,550	-0.10 ▼	-2.82	3,600	3,640	3,550	47,465	168,500,750
10/06/2019	3,600	0.10 ▲	2.78	3,510	3,620	3,510	35,562	128,023,200
09/06/2019	3,510	0.00 ■■	0.00	3,500	3,560	3,500	12,839	45,064,890
07/06/2019	3,510	0.00 ■■	0.00	3,500	3,560	3,500	12,839	45,064,890
06/06/2019	3,500	-0.10 ▼	-2.86	3,600	3,600	3,500	67,106	234,871,000
05/06/2019	3,600	0.00 ■■	0.00	3,620	3,670	3,590	65,647	236,329,200
04/06/2019	3,620	0.00 ■■	0.00	3,600	3,620	3,580	63,630	230,340,600
03/06/2019	3,600	0.00 ■■	0.00	3,650	3,680	3,590	40,547	145,969,200
02/06/2019	3,650	0.00 ■■	0.00	3,600	3,730	3,600	45,944	167,695,600
31/05/2019	3,650	0.00 ■■	0.00	3,600	3,730	3,600	45,944	167,695,600
30/05/2019	3,600	0.00 ■■	0.00	3,580	3,620	3,580	63,878	229,960,800
29/05/2019	3,580	0.00 ■■	0.00	3,590	3,620	3,580	27,626	98,901,080
28/05/2019	3,590	0.00 ■■	0.00	3,600	3,640	3,580	33,960	121,916,400
27/05/2019	3,600	0.00 ■■	0.00	3,600	3,660	3,600	25,650	92,340,000
26/05/2019	3,600	0.00 ■■	0.00	3,630	3,650	3,600	48,890	176,004,000
24/05/2019	3,600	0.00 ■■	0.00	3,630	3,650	3,600	48,890	176,004,000
23/05/2019	3,630	0.00 ■■	0.00	3,660	3,690	3,630	20,543	74,571,090
22/05/2019	3,660	0.00 ■■	0.00	3,660	3,700	3,660	17,290	63,281,400
21/05/2019	3,660	0.00 ■■	0.00	3,660	3,710	3,660	33,298	121,870,680
20/05/2019	3,660	0.00 ■■	0.00	3,680	3,730	3,660	59,771	218,761,860
19/05/2019	3,680	0.00 ■■	0.00	3,720	3,760	3,680	41,416	152,410,880
17/05/2019	3,680	0.00 ■■	0.00	3,720	3,760	3,680	41,416	152,410,880
16/05/2019	3,720	0.00 ■■	0.00	3,740	3,770	3,720	21,542	80,136,240
15/05/2019	3,740	0.00 ■■	0.00	3,720	3,780	3,710	35,729	133,626,460
14/05/2019	3,720	0.00 ■■	0.00	3,740	3,750	3,690	14,429	53,675,880
13/05/2019	3,740	0.00 ■■	0.00	3,730	3,740	3,700	18,982	70,992,680
12/05/2019	3,730	0.00 ■■	0.00	3,750	3,780	3,690	35,390	132,004,700
10/05/2019	3,730	0.00 ■■	0.00	3,750	3,780	3,690	35,390	132,004,700
09/05/2019	3,750	0.00 ■■	0.00	3,780	3,810	3,740	35,177	131,913,750
08/05/2019	3,780	-0.10 ▼	-2.65	3,850	3,850	3,780	53,551	202,422,780
07/05/2019	3,850	0.10 ▲	2.60	3,800	3,870	3,800	67,651	260,456,350
06/05/2019	3,800	-0.10 ▼	-2.63	3,890	3,860	3,750	69,669	264,742,200
05/05/2019	3,890	0.00 ■■	0.00	3,890	3,920	3,840	32,417	126,102,130
03/05/2019	3,890	0.00 ■■	0.00	3,890	3,920	3,840	32,417	126,102,130
02/05/2019	3,890	0.00 ■■	0.00	3,890	3,990	3,870	52,796	205,376,440
01/05/2019	3,890	0.00 ■■	0.00	3,910	3,940	3,890	27,030	105,146,700
30/04/2019	3,890	0.00 ■■	0.00	3,910	3,940	3,890	27,030	105,146,700
29/04/2019	3,890	0.00 ■■	0.00	3,910	3,940	3,890	27,030	105,146,700
28/04/2019	3,890	0.00 ■■	0.00	3,910	3,940	3,890	27,030	105,146,700
26/04/2019	3,890	0.00 ■■	0.00	3,910	3,940	3,890	27,030	105,146,700
25/04/2019	3,910	0.00 ■■	0.00	3,960	3,960	3,900	31,468	123,039,880
24/04/2019	3,960	0.10 ▲	2.53	3,860	3,960	3,860	41,321	163,631,160
23/04/2019	3,860	0.00 ■■	0.00	3,860	3,880	3,850	30,591	118,081,260
22/04/2019	3,860	0.00 ■■	0.00	3,890	3,890	3,830	62,643	241,801,980
21/04/2019	3,890	0.00 ■■	0.00	3,900	3,960	3,880	37,755	146,866,950
19/04/2019	3,890	0.00 ■■	0.00	3,900	3,960	3,880	37,755	146,866,950
18/04/2019	3,900	-0.10 ▼	-2.56	3,980	3,980	3,850	53,016	206,762,400
17/04/2019	3,980	0.00 ■■	0.00	3,990	4,010	3,980	70,594	280,964,120
16/04/2019	3,990	0.00 ■■	0.00	4,000	4,010	3,930	99,545	397,184,550
15/04/2019	4,000	0.00 ■■	0.00	4,020	4,020	3,980	60,439	241,756,000
12/04/2019	4,000	0.00 ■■	0.00	4,020	4,020	3,980	60,439	241,756,000
11/04/2019	4,020	0.00 ■■	0.00	4,020	4,020	3,990	150,743	605,986,860
10/04/2019	4,020	0.00 ■■	0.00	4,030	4,040	4,000	150,729	605,930,580
09/04/2019	4,030	0.00 ■■	0.00	4,030	4,070	4,020	83,578	336,819,340
08/04/2019	4,030	0.00 ■■	0.00	4,030	4,060	4,020	164,412	662,580,360
05/04/2019	4,030	0.00 ■■	0.00	4,080	4,100	4,030	93,012	374,838,360
04/04/2019	4,080	0.10 ▲	2.45	4,020	4,150	4,020	141,799	578,539,920
03/04/2019	4,020	0.00 ■■	0.00	4,030	4,040	4,010	65,076	261,605,520
02/04/2019	4,030	0.00 ■■	0.00	4,030	4,050	4,010	106,960	431,048,800
01/04/2019	4,030	0.00 ■■	0.00	4,050	4,060	3,990	112,918	455,059,540
31/03/2019	4,030	0.03 ▲	0.74	4,000	4,050	3,970	438,360	1,766,590,800
29/03/2019	4,050	0.00 ■■	0.00	4,030	4,070	4,030	72,495	293,604,750
28/03/2019	4,030	0.00 ■■	0.00	4,040	4,070	4,030	111,906	450,981,180
27/03/2019	4,040	0.00 ■■	0.00	4,050	4,090	4,040	81,652	329,874,080
26/03/2019	4,050	0.00 ■■	0.00	4,050	4,090	4,020	43,114	174,611,700
25/03/2019	4,050	-0.10 ▼	-2.47	4,150	4,110	4,030	145,751	590,291,550
22/03/2019	4,150	0.10 ▲	2.41	4,100	4,240	4,100	211,292	876,861,800
21/03/2019	4,100	-0.10 ▼	-2.44	4,160	4,200	4,070	98,290	402,989,000
20/03/2019	4,160	0.10 ▲	2.40	4,100	4,180	4,120	126,602	526,664,320
19/03/2019	4,100	0.00 ■■	0.00	4,060	4,210	4,060	269,696	1,105,753,600
18/03/2019	4,060	0.00 ■■	0.00	4,050	4,090	4,050	79,977	324,706,620
15/03/2019	4,050	0.00 ■■	0.00	4,060	4,120	4,050	74,977	303,656,850
14/03/2019	4,060	0.00 ■■	0.00	4,060	4,150	4,050	127,702	518,470,120
13/03/2019	4,060	0.00 ■■	0.00	4,090	4,110	4,050	67,924	275,771,440
12/03/2019	4,090	0.00 ■■	0.00	4,100	4,170	4,050	129,852	531,094,680
11/03/2019	4,100	-0.10 ▼	-2.44	4,150	4,150	4,080	80,604	330,476,400
08/03/2019	4,150	0.00 ■■	0.00	4,200	4,210	4,120	95,546	396,515,900
07/03/2019	4,200	0.00 ■■	0.00	4,160	4,300	4,170	195,224	819,940,800
06/03/2019	4,160	0.00 ■■	0.00	4,170	4,250	4,100	73,302	304,936,320
05/03/2019	4,170	0.10 ▲	2.40	4,040	4,280	4,060	348,004	1,451,176,680
04/03/2019	4,040	0.00 ■■	0.00	4,000	4,060	4,000	110,024	444,496,960
01/03/2019	4,000	0.00 ■■	0.00	4,000	4,030	3,970	73,013	292,052,000
28/02/2019	4,000	0.00 ■■	0.00	4,040	4,050	4,000	129,233	516,932,000
27/02/2019	4,040	0.00 ■■	0.00	4,050	4,080	4,040	58,242	235,297,680
26/02/2019	4,050	0.00 ■■	0.00	4,030	4,090	4,030	177,792	720,057,600
25/02/2019	4,030	0.00 ■■	0.00	4,010	4,090	4,010	62,495	251,854,850
22/02/2019	4,010	0.00 ■■	0.00	4,010	4,030	4,000	70,661	283,350,610
21/02/2019	4,010	0.00 ■■	0.00	4,030	4,040	4,000	34,897	139,936,970
20/02/2019	4,030	0.00 ■■	0.00	4,030	4,050	4,000	50,417	203,180,510
19/02/2019	4,030	0.00 ■■	0.00	4,080	4,120	4,030	54,506	219,659,180
18/02/2019	4,080	0.10 ▲	2.45	4,010	4,130	4,010	61,026	248,986,080
15/02/2019	4,010	0.00 ■■	0.00	4,010	4,040	3,990	74,267	297,810,670
14/02/2019	4,010	0.00 ■■	0.00	4,020	4,030	3,990	72,301	289,927,010
13/02/2019	4,020	0.00 ■■	0.00	3,970	4,030	3,970	97,712	392,802,240
12/02/2019	3,970	0.00 ■■	0.00	3,940	4,000	3,900	68,493	271,917,210
11/02/2019	3,940	0.00 ■■	0.00	3,900	3,940	3,900	39,626	156,126,440
01/02/2019	3,900	0.00 ■■	0.00	3,880	3,920	3,860	14,082	54,919,800
31/01/2019	3,880	0.00 ■■	0.00	3,840	3,890	3,800	78,818	305,813,840
30/01/2019	3,840	-0.10 ▼	-2.60	3,910	3,940	3,840	68,886	264,522,240
29/01/2019	3,910	0.00 ■■	0.00	3,930	3,950	3,910	52,077	203,621,070
28/01/2019	3,930	0.00 ■■	0.00	3,970	3,970	3,930	53,376	209,767,680
25/01/2019	3,970	0.00 ■■	0.00	4,000	4,020	3,950	36,996	146,874,120
24/01/2019	4,000	0.00 ■■	0.00	4,010	4,030	3,980	12,647,000	50,588,000,000
23/01/2019	4,010	0.00 ■■	0.00	3,970	4,030	3,970	46,033,000	184,592,330,000
22/01/2019	3,970	0.00 ■■	0.00	3,960	4,050	3,960	95,908,000	380,754,760,000
21/01/2019	3,960	-0.03 ▼	-0.76	3,990	4,010	3,930	216,800	858,528,000
19/01/2019	3,990	0.06 ▲	1.50	3,930	4,010	3,930	3,270	13,047,300
18/01/2019	3,990	0.06 ▲	1.50	3,930	4,010	3,930	402,260	1,605,017,400
17/01/2019	3,930	0.01 ▲	0.25	3,920	3,970	3,920	240,460	945,007,800
16/01/2019	3,920	0.02 ▲	0.51	3,920	3,980	3,920	199,620	782,510,400
15/01/2019	3,920	0.02 ▲	0.51	3,900	3,940	3,900	519,430	2,036,165,600
14/01/2019	3,900	-0.01 ▼	-0.26	3,910	3,940	3,900	269,090	1,049,451,000
11/01/2019	3,910	-0.02 ▼	-0.51	3,930	3,950	3,900	409,950	1,602,904,500
10/01/2019	3,930	-0.03 ▼	-0.76	3,960	3,990	3,920	241,220	947,994,600
09/01/2019	3,960	0.03 ▲	0.76	3,930	4,010	3,940	194,100	768,636,000
08/01/2019	3,930	-0.03 ▼	-0.76	3,960	4,010	3,930	560,020	2,200,878,600
07/01/2019	3,960	0.02 ▲	0.51	3,940	4,070	3,940	483,630	1,915,174,800
04/01/2019	3,940	-0.01 ▼	-0.25	3,950	3,950	3,900	932,610	3,674,483,400
03/01/2019	3,950	0.01 ▲	0.25	3,940	3,960	3,930	661,430	2,612,648,500
02/01/2019	3,940	0.01 ▲	0.25	3,940	3,980	3,930	512,600	2,019,644,000
30/12/2018	3,940	0.03 ▲	0.76	3,940	3,970	3,940	888,750	3,501,675,000
28/12/2018	3,940	0.03 ▲	0.76	3,940	3,970	3,940	888,750	3,501,675,000
27/12/2018	3,940	0.04 ▲	1.02	3,900	4,000	3,940	757,410	2,984,195,400
26/12/2018	3,900	-0.04 ▼	-1.03	3,940	3,950	3,900	292,430	1,140,477,000
25/12/2018	3,940	-0.06 ▼	-1.52	4,000	3,960	3,860	1,055,520	4,158,748,800
24/12/2018	4,000	-0.03 ▼	-0.75	4,030	4,080	3,990	2,328,610	9,314,440,000
23/12/2018	4,030	-0.02 ▼	-0.50	4,050	4,050	4,020	606,610	2,444,638,300
21/12/2018	4,030	-0.02 ▼	-0.50	4,050	4,050	4,020	606,610	2,444,638,300
20/12/2018	4,050	0.03 ▲	0.74	4,020	4,050	4,000	546,210	2,212,150,500
19/12/2018	4,020	-0.05 ▼	-1.24	4,070	4,090	4,010	520,360	2,091,847,200
18/12/2018	4,070	-0.02 ▼	-0.49	4,070	4,090	4,000	811,240	3,301,746,800
17/12/2018	4,070	-0.08 ▼	-1.97	4,150	4,180	4,070	1,055,580	4,296,210,600
14/12/2018	4,150	-0.02 ▼	-0.48	4,170	4,230	4,130	1,051,590	4,364,098,500
13/12/2018	4,170	-0.05 ▼	-1.20	4,220	4,350	4,170	2,523,250	10,521,952,500
12/12/2018	4,220	0.07 ▲	1.66	4,150	4,220	4,130	935,630	3,948,358,600
11/12/2018	4,150	-0.03 ▼	-0.72	4,180	4,220	4,150	572,830	2,377,244,500
10/12/2018	4,180	0.04 ▲	0.96	4,140	4,260	4,100	1,327,810	5,550,245,800
07/12/2018	4,140	0.02 ▲	0.48	4,120	4,170	4,100	1,111,040	4,599,705,600
06/12/2018	4,120	-0.01 ▼	-0.24	4,120	4,150	4,070	744,330	3,066,639,600
05/12/2018	4,120	0.09 ▲	2.18	4,030	4,150	4,000	1,419,410	5,847,969,200
04/12/2018	4,030	-0.02 ▼	-0.50	4,050	4,060	4,020	326,570	1,316,077,100
03/12/2018	4,050	0.02 ▲	0.49	4,030	4,080	4,020	773,840	3,134,052,000
30/11/2018	4,030	0.03 ▲	0.74	4,000	4,050	3,970	438,360	1,766,590,800
29/11/2018	4,000	-0.03 ▼	-0.75	4,030	4,080	4,000	567,250	2,269,000,000
28/11/2018	4,030	-0.01 ▼	-0.25	4,040	4,070	3,990	604,630	2,436,658,900
27/11/2018	4,040	-0.02 ▼	-0.50	4,060	4,090	4,040	907,790	3,667,471,600
26/11/2018	4,060	-0.02 ▼	-0.49	4,080	4,090	4,040	199,270	809,036,200
25/11/2018	4,080	0.01 ▲	0.25	4,080	4,100	4,070	644,500	2,629,560,000
23/11/2018	4,080	0.01 ▲	0.25	4,080	4,100	4,070	644,500	2,629,560,000
22/11/2018	4,080	0.03 ▲	0.74	4,050	4,110	4,060	690,170	2,815,893,600
21/11/2018	4,050	-0.01 ▼	-0.25	4,060	4,080	4,040	759,850	3,077,392,500
20/11/2018	4,060	-0.01 ▼	-0.25	4,060	4,090	4,030	479,470	1,946,648,200
19/11/2018	4,060	0.01 ▲	0.25	4,060	4,120	4,060	782,910	3,178,614,600
16/11/2018	4,060	0.03 ▲	0.74	4,030	4,100	4,020	568,190	2,306,851,400
15/11/2018	4,030	-0.06 ▼	-1.49	4,090	4,130	4,010	1,164,920	4,694,627,600
14/11/2018	4,090	-0.04 ▼	-0.98	4,130	4,160	4,090	788,730	3,225,905,700
13/11/2018	4,130	-0.07 ▼	-1.69	4,200	4,190	4,120	638,330	2,636,302,900
12/11/2018	4,200	0.08 ▲	1.90	4,120	4,220	4,100	1,054,660	4,429,572,000
09/11/2018	4,120	-0.06 ▼	-1.46	4,180	4,200	4,100	915,330	3,771,159,600
08/11/2018	4,180	-0.02 ▼	-0.48	4,200	4,310	4,180	2,661,150	11,123,607,000
07/11/2018	4,200	-0.02 ▼	-0.48	4,220	4,240	4,160	598,340	2,513,028,000
06/11/2018	4,220	-0.05 ▼	-1.18	4,270	4,280	4,220	502,100	2,118,862,000
05/11/2018	4,270	0.11 ▲	2.58	4,160	4,330	4,130	1,883,040	8,040,580,800
02/11/2018	4,160	0.03 ▲	0.72	4,130	4,200	4,140	1,290,140	5,366,982,400
01/11/2018	4,130	-0.13 ▼	-3.15	4,260	4,280	4,120	984,010	4,063,961,300
31/10/2018	4,260	0.06 ▲	1.41	4,200	4,350	4,200	2,428,040	10,343,450,400
30/10/2018	4,200	0.19 ▲	4.52	4,010	4,280	3,950	2,013,580	8,457,036,000
29/10/2018	4,010	-0.02 ▼	-0.50	4,030	4,080	3,960	492,780	1,976,047,800
28/10/2018	4,030	0.16 ▲	3.97	3,870	4,080	3,900	1,405,770	5,665,253,100
26/10/2018	4,030	0.16 ▲	3.97	3,870	4,080	3,900	1,405,770	5,665,253,100
25/10/2018	3,870	-0.04 ▼	-1.03	3,870	3,870	3,700	840,730	3,253,625,100
24/10/2018	3,870	0.01 ▲	0.26	3,870	3,950	3,860	468,590	1,813,443,300
23/10/2018	3,870	-0.12 ▼	-3.10	3,990	4,020	3,850	659,010	2,550,368,700
22/10/2018	3,990	-0.02 ▼	-0.50	3,990	4,030	3,960	542,750	2,165,572,500
21/10/2018	3,990	-0.01 ▼	-0.25	4,000	4,030	3,950	702,950	2,804,770,500
19/10/2018	3,990	-0.01 ▼	-0.25	4,000	4,030	3,950	702,950	2,804,770,500
18/10/2018	4,000	-0.08 ▼	-2.00	4,080	4,090	4,000	415,650	1,662,600,000
17/10/2018	4,080	0.08 ▲	1.96	4,000	4,080	4,030	496,850	2,027,148,000
16/10/2018	4,000	0.05 ▲	1.25	3,950	4,030	3,960	556,350	2,225,400,000
15/10/2018	3,950	-0.03 ▼	-0.76	3,950	4,020	3,920	520,700	2,056,765,000
14/10/2018	3,950	0.03 ▲	0.76	3,920	4,040	3,850	1,083,150	4,278,442,500
12/10/2018	3,950	0.03 ▲	0.76	3,920	4,040	3,850	1,083,150	4,278,442,500
11/10/2018	3,920	-0.29 ▼	-7.40	4,210	4,150	3,920	3,245,540	12,722,516,800
10/10/2018	4,210	-0.06 ▼	-1.43	4,270	4,300	4,200	730,540	3,075,573,400
09/10/2018	4,270	0.01 ▲	0.23	4,270	4,330	4,250	1,001,210	4,275,166,700
08/10/2018	4,270	-0.04 ▼	-0.94	4,310	4,350	4,240	1,008,680	4,307,063,600
07/10/2018	4,310	0.01 ▲	0.23	4,310	4,410	4,290	1,336,260	5,759,280,600
05/10/2018	4,310	0.01 ▲	0.23	4,310	4,410	4,290	1,336,260	5,759,280,600
04/10/2018	4,310	0.06 ▲	1.39	4,250	4,340	4,260	576,660	2,485,404,600
03/10/2018	4,250	-0.01 ▼	-0.24	4,250	4,290	4,220	1,053,990	4,479,457,500
02/10/2018	4,250	-0.09 ▼	-2.12	4,340	4,350	4,220	1,562,940	6,642,495,000
01/10/2018	4,340	-0.03 ▼	-0.69	4,370	4,430	4,300	1,780,400	7,726,936,000
30/09/2018	4,370	0.04 ▲	0.92	4,330	4,480	4,350	1,629,710	7,121,832,700
28/09/2018	4,370	0.04 ▲	0.92	4,330	4,480	4,350	1,629,710	7,121,832,700
27/09/2018	4,330	0.07 ▲	1.62	4,260	4,420	4,250	2,509,240	10,865,009,200
26/09/2018	4,260	0.05 ▲	1.17	4,210	4,280	4,210	1,242,020	5,291,005,200
25/09/2018	4,210	-0.01 ▼	-0.24	4,220	4,270	4,210	654,930	2,757,255,300
24/09/2018	4,220	0.01 ▲	0.24	4,220	4,370	4,210	965,040	4,072,468,800
22/09/2018	4,220	0.10 ▲	2.37	4,120	4,290	4,100	1,424,840	6,012,824,800
21/09/2018	4,220	0.10 ▲	2.37	4,120	4,290	4,100	1,424,840	6,012,824,800
20/09/2018	4,120	-0.01 ▼	-0.24	4,130	4,180	4,100	689,180	2,839,421,600
19/09/2018	4,130	-0.01 ▼	-0.24	4,140	4,170	4,100	819,490	3,384,493,700
18/09/2018	4,140	-0.06 ▼	-1.45	4,200	4,200	4,050	735,290	3,044,100,600
17/09/2018	4,200	-0.06 ▼	-1.43	4,260	4,280	4,160	1,137,580	4,777,836,000
14/09/2018	4,260	0.16 ▲	3.76	4,100	4,300	4,070	1,887,850	8,042,241,000
13/09/2018	4,100	0.08 ▲	1.95	4,020	4,180	4,030	1,419,660	5,820,606,000
12/09/2018	4,020	-0.01 ▼	-0.25	4,030	4,070	4,020	871,570	3,503,711,400
11/09/2018	4,030	0.02 ▲	0.50	4,010	4,090	4,000	668,330	2,693,369,900
10/09/2018	4,010	-0.02 ▼	-0.50	4,030	4,080	4,010	831,520	3,334,395,200
08/09/2018	4,030	-0.02 ▼	-0.50	4,050	4,080	4,010	597,860	2,409,375,800
07/09/2018	4,030	-0.02 ▼	-0.50	4,050	4,080	4,010	597,860	2,409,375,800
06/09/2018	4,050	0.02 ▲	0.49	4,030	4,100	4,030	736,160	2,981,448,000
05/09/2018	4,030	-0.07 ▼	-1.74	4,100	4,140	4,030	1,238,960	4,993,008,800
04/09/2018	4,100	-0.04 ▼	-0.98	4,140	4,160	4,100	1,026,780	4,209,798,000
03/09/2018	4,140	-0.09 ▼	-2.17	4,230	4,230	4,140	945,820	3,915,694,800
31/08/2018	4,140	-0.09 ▼	-2.17	4,230	4,230	4,140	945,820	3,915,694,800
30/08/2018	4,230	-0.01 ▼	-0.24	4,230	4,280	4,180	762,580	3,225,713,400
29/08/2018	4,230	0.13 ▲	3.07	4,100	4,290	4,090	2,015,450	8,525,353,500
28/08/2018	4,100	0.01 ▲	0.24	4,090	4,130	4,090	1,136,070	4,657,887,000
27/08/2018	4,090	0.02 ▲	0.49	4,070	4,120	4,080	1,086,880	4,445,339,200
24/08/2018	4,070	-0.03 ▼	-0.74	4,100	4,130	4,070	698,500	2,842,895,000
23/08/2018	4,100	0.04 ▲	0.98	4,060	4,150	4,050	835,750	3,426,575,000
22/08/2018	4,060	-0.04 ▼	-0.99	4,100	4,140	4,060	710,020	2,882,681,200
21/08/2018	4,100	0.04 ▲	0.98	4,060	4,110	4,050	1,378,300	5,651,030,000
20/08/2018	4,060	0.01 ▲	0.25	4,060	4,110	4,030	688,200	2,794,092,000
19/08/2018	4,060	-0.01 ▼	-0.25	4,070	4,140	4,060	680,210	2,761,652,600
17/08/2018	4,060	-0.01 ▼	-0.25	4,070	4,140	4,060	680,210	2,761,652,600
16/08/2018	4,070	0.01 ▲	0.25	4,070	4,090	4,020	576,730	2,347,291,100
15/08/2018	4,070	-0.04 ▼	-0.98	4,110	4,180	4,070	1,032,390	4,201,827,300
14/08/2018	4,110	0.01 ▲	0.24	4,100	4,170	4,060	871,220	3,580,714,200
13/08/2018	4,100	0.05 ▲	1.22	4,050	4,150	4,020	1,066,900	4,374,290,000
10/08/2018	4,050	-0.10 ▼	-2.47	4,150	4,150	4,000	1,388,470	5,623,303,500
09/08/2018	4,150	0.07 ▲	1.69	4,080	4,200	4,050	943,070	3,913,740,500
08/08/2018	4,080	0.03 ▲	0.74	4,050	4,140	4,010	1,376,820	5,617,425,600
07/08/2018	4,050	-0.15 ▼	-3.70	4,200	4,230	4,050	1,333,620	5,401,161,000
06/08/2018	4,200	-0.10 ▼	-2.38	4,300	4,390	4,180	1,786,190	7,501,998,000
03/08/2018	4,300	0.04 ▲	0.93	4,260	4,360	4,200	1,907,710	8,203,153,000
02/08/2018	4,260	-0.18 ▼	-4.23	4,440	4,480	4,230	1,935,600	8,245,656,000
01/08/2018	4,440	0.06 ▲	1.35	4,380	4,600	4,380	2,388,460	10,604,762,400
31/07/2018	4,380	0.28 ▲	6.39	4,100	4,380	4,270	4,494,890	19,687,618,200
30/07/2018	4,100	0.01 ▲	0.24	4,090	4,220	4,090	1,891,210	7,753,961,000
28/07/2018	4,090	0.08 ▲	1.96	4,010	4,150	4,020	1,686,730	6,898,725,700
27/07/2018	4,090	0.08 ▲	1.96	4,010	4,150	4,020	1,686,730	6,898,725,700
26/07/2018	4,010	-0.24 ▼	-5.99	4,250	4,300	4,000	1,925,350	7,720,653,500
25/07/2018	4,250	0.19 ▲	4.47	4,060	4,340	4,070	2,668,930	11,342,952,500
24/07/2018	4,060	0.02 ▲	0.49	4,060	4,190	4,030	1,349,720	5,479,863,200
23/07/2018	4,060	0.07 ▲	1.72	3,990	4,150	4,000	1,471,390	5,973,843,400
20/07/2018	3,990	0.19 ▲	4.76	3,800	4,020	3,780	1,950,600	7,782,894,000
19/07/2018	3,800	-0.05 ▼	-1.32	3,850	3,880	3,800	642,700	2,442,260,000
18/07/2018	3,850	0.18 ▲	4.68	3,670	3,850	3,690	1,013,340	3,901,359,000
17/07/2018	3,670	0.07 ▲	1.91	3,600	3,690	3,610	291,570	1,070,061,900
16/07/2018	3,600	-0.05 ▼	-1.39	3,650	3,750	3,600	773,390	2,784,204,000
15/07/2018	3,650	0.01 ▲	0.27	3,640	3,710	3,610	446,830	1,630,929,500
13/07/2018	3,650	0.01 ▲	0.27	3,640	3,710	3,610	446,830	1,630,929,500
12/07/2018	3,640	0.01 ▲	0.27	3,630	3,700	3,580	462,190	1,682,371,600
11/07/2018	3,630	-0.11 ▼	-3.03	3,740	3,760	3,580	718,940	2,609,752,200
10/07/2018	3,740	0.04 ▲	1.07	3,700	3,790	3,720	357,850	1,338,359,000
09/07/2018	3,700	0.02 ▲	0.54	3,680	3,800	3,700	670,380	2,480,406,000
08/07/2018	3,680	0.17 ▲	4.62	3,510	3,700	3,510	614,350	2,260,808,000
06/07/2018	3,680	0.17 ▲	4.62	3,510	3,700	3,510	614,350	2,260,808,000
05/07/2018	3,510	-0.19 ▼	-5.41	3,700	3,770	3,510	685,580	2,406,385,800
04/07/2018	3,700	-0.01 ▼	-0.27	3,710	3,840	3,690	801,520	2,965,624,000
03/07/2018	3,710	-0.13 ▼	-3.50	3,840	3,890	3,700	968,960	3,594,841,600
02/07/2018	3,840	-0.13 ▼	-3.39	3,970	4,000	3,830	943,070	3,621,388,800
01/07/2018	3,970	-0.03 ▼	-0.76	4,000	0	0	382,330	1,517,850,100
29/06/2018	3,970	-0.03 ▼	-0.76	4,000	4,050	3,970	382,330	1,517,850,100
28/06/2018	4,000	-0.05 ▼	-1.25	4,050	4,100	4,000	437,010	1,748,040,000
27/06/2018	4,050	0.10 ▲	2.47	3,950	4,150	3,980	1,681,990	6,812,059,500
26/06/2018	3,950	0.02 ▲	0.51	3,930	3,950	3,890	427,750	1,689,612,500
25/06/2018	3,930	0.02 ▲	0.51	3,910	4,000	3,920	499,580	1,963,349,400
23/06/2018	3,910	0.02 ▲	0.51	3,890	3,920	3,870	591,170	2,311,474,700
22/06/2018	3,910	0.02 ▲	0.51	3,890	3,920	3,870	591,170	2,311,474,700
21/06/2018	3,890	-0.01 ▼	-0.26	3,900	3,950	3,880	479,790	1,866,383,100
20/06/2018	3,900	0.04 ▲	1.03	3,860	3,950	3,860	594,080	2,316,912,000
19/06/2018	3,860	-0.13 ▼	-3.37	3,990	4,000	3,790	1,373,470	5,301,594,200
18/06/2018	3,990	-0.09 ▼	-2.26	4,080	4,100	3,990	788,380	3,145,636,200
16/06/2018	4,080	0.02 ▲	0.49	4,060	4,140	4,040	610,430	2,490,554,400
15/06/2018	4,080	0.02 ▲	0.49	4,060	4,140	4,040	610,430	2,490,554,400
14/06/2018	4,060	0.02 ▲	0.49	4,040	4,090	4,020	502,420	2,039,825,200
13/06/2018	4,040	0.03 ▲	0.74	4,010	4,090	4,010	712,560	2,878,742,400
12/06/2018	4,010	-0.08 ▼	-2.00	4,090	4,100	3,950	1,022,260	4,099,262,600
11/06/2018	4,090	0.01 ▲	0.24	4,080	4,140	4,010	621,740	2,542,916,600
10/06/2018	4,080	0.01 ▲	0.25	4,070	4,170	4,060	874,260	3,566,980,800
08/06/2018	4,080	0.01 ▲	0.25	4,070	4,170	4,060	874,260	3,566,980,800
07/06/2018	4,070	0.01 ▲	0.25	4,060	4,170	4,070	987,760	4,020,183,200
06/06/2018	4,060	-0.05 ▼	-1.23	4,110	4,150	4,000	1,221,070	4,957,544,200
05/06/2018	4,110	-0.05 ▼	-1.22	4,160	4,190	4,100	1,810,450	7,440,949,500
04/06/2018	4,160	0.06 ▲	1.44	4,100	4,250	4,120	910,080	3,785,932,800
03/06/2018	4,100	-0.02 ▼	-0.49	4,120	4,250	4,100	1,887,150	7,737,315,000
01/06/2018	4,100	-0.02 ▼	-0.49	4,120	4,250	4,100	1,887,150	7,737,315,000
31/05/2018	4,120	0.12 ▲	2.91	4,000	4,200	3,990	1,232,390	5,077,446,800
30/05/2018	4,000	0.07 ▲	1.75	3,930	4,060	3,890	791,990	3,167,960,000
29/05/2018	3,930	0.25 ▲	6.36	3,680	3,930	3,690	1,240,620	4,875,636,600
28/05/2018	3,680	-0.27 ▼	-7.34	3,950	3,950	3,680	3,428,730	12,617,726,400
27/05/2018	3,950	-0.15 ▼	-3.80	4,100	4,190	3,950	1,480,850	5,849,357,500
25/05/2018	3,950	-0.15 ▼	-3.80	4,100	4,190	3,950	1,480,850	5,849,357,500
24/05/2018	4,100	-0.02 ▼	-0.49	4,120	4,290	4,090	865,940	3,550,354,000
23/05/2018	4,120	-0.22 ▼	-5.34	4,340	4,340	4,120	3,220,710	13,269,325,200
22/05/2018	4,340	-0.23 ▼	-5.30	4,570	4,610	4,260	3,250,940	14,109,079,600
21/05/2018	4,570	-0.02 ▼	-0.44	4,590	4,740	4,570	3,803,300	17,381,081,000
20/05/2018	4,590	0.01 ▲	0.22	4,580	4,680	4,530	3,554,360	16,314,512,400
18/05/2018	4,590	0.01 ▲	0.22	4,580	4,680	4,530	3,554,360	16,314,512,400
17/05/2018	4,580	-0.09 ▼	-1.97	4,670	4,740	4,580	3,173,070	14,532,660,600
16/05/2018	4,670	-0.09 ▼	-1.93	4,760	4,770	4,580	3,160,320	14,758,694,400
15/05/2018	4,760	0.03 ▲	0.63	4,730	4,900	4,650	4,308,430	20,508,126,800
14/05/2018	4,730	0.28 ▲	5.92	4,450	4,750	4,490	4,442,040	21,010,849,200
13/05/2018	4,450	0.06 ▲	1.35	4,390	4,500	4,330	3,274,280	14,570,546,000
11/05/2018	4,450	0.06 ▲	1.35	4,390	4,500	4,330	3,274,280	14,570,546,000
10/05/2018	4,390	-0.28 ▼	-6.38	4,670	4,690	4,390	3,955,210	17,363,371,900
09/05/2018	4,670	-0.15 ▼	-3.21	4,820	4,820	4,600	4,269,740	19,939,685,800
08/05/2018	4,820	0.17 ▲	3.53	4,650	4,850	4,630	2,454,230	11,829,388,600
07/05/2018	4,650	0.21 ▲	4.52	4,440	4,700	4,440	2,638,950	12,271,117,500
05/05/2018	4,440	0.05 ▲	1.13	4,390	4,590	4,380	1,085,930	4,821,529,200
04/05/2018	4,440	0.05 ▲	1.13	4,390	4,590	4,380	1,085,930	4,821,529,200
03/05/2018	4,390	-0.18 ▼	-4.10	4,570	4,600	4,360	1,919,170	8,425,156,300
02/05/2018	4,570	0.20 ▲	4.38	4,370	4,620	4,390	3,201,630	14,631,449,100
30/04/2018	4,370	0.19 ▲	4.35	4,180	4,370	4,200	1,602,070	7,001,045,900
27/04/2018	4,370	0.19 ▲	4.35	4,180	4,370	4,200	1,602,070	7,001,045,900
26/04/2018	4,180	0.15 ▲	3.59	4,030	4,250	4,080	3,398,410	14,205,353,800
25/04/2018	4,030	0.23 ▲	5.71	3,800	4,060	3,770	2,693,130	10,853,313,900
24/04/2018	4,030	0.23 ▲	5.71	3,800	4,060	3,770	2,693,130	10,853,313,900
23/04/2018	3,800	-0.03 ▼	-0.79	3,830	3,900	3,800	487,910	1,854,058,000
20/04/2018	3,830	-0.06 ▼	-1.57	3,890	3,940	3,800	897,330	3,436,773,900
19/04/2018	3,890	-0.11 ▼	-2.83	4,000	4,000	3,850	871,640	3,390,679,600
18/04/2018	4,000	-0.19 ▼	-4.75	4,190	4,200	4,000	1,404,180	5,616,720,000
13/04/2018	3,690	-0.03 ▼	-0.81	3,720	3,750	3,680	629,880	2,324,257,200
12/04/2018	3,720	0.06 ▲	1.61	3,660	3,730	3,650	1,034,020	3,846,554,400
11/04/2018	3,660	-0.10 ▼	-2.73	3,760	3,800	3,600	1,041,090	3,810,389,400
10/04/2018	3,760	-0.12 ▼	-3.19	3,880	3,900	3,750	1,260,040	4,737,750,400
09/04/2018	3,880	-0.06 ▼	-1.55	3,940	3,940	3,860	518,690	2,012,517,200
08/04/2018	3,940	0.10 ▲	2.54	3,840	3,950	3,840	865,810	3,411,291,400
06/04/2018	3,940	0.10 ▲	2.54	3,840	3,950	3,840	865,810	3,411,291,400
05/04/2018	3,840	-0.01 ▼	-0.26	3,850	3,900	3,830	510,890	1,961,817,600
04/04/2018	3,850	0.06 ▲	1.56	3,790	3,900	3,800	628,120	2,418,262,000
03/04/2018	3,790	-0.11 ▼	-2.90	3,900	3,890	3,720	1,168,590	4,428,956,100
02/04/2018	3,900	-0.02 ▼	-0.51	3,920	3,960	3,880	901,220	3,514,758,000
31/03/2018	3,920	0.01 ▲	0.26	3,920	3,950	3,900	752,730	2,950,701,600
30/03/2018	3,920	0.01 ▲	0.26	3,920	3,950	3,900	752,730	2,950,701,600
29/03/2018	3,920	-0.02 ▼	-0.51	3,940	3,990	3,900	463,560	1,817,155,200
28/03/2018	3,940	-0.01 ▼	-0.25	3,950	3,990	3,930	469,710	1,850,657,400
27/03/2018	3,950	-0.05 ▼	-1.27	4,000	4,050	3,950	987,410	3,900,269,500
26/03/2018	4,000	-0.01 ▼	-0.25	4,000	4,040	3,990	825,750	3,303,000,000
23/03/2018	4,000	-0.06 ▼	-1.50	4,060	4,040	3,990	2,403,810	9,615,240,000
22/03/2018	4,060	-0.01 ▼	-0.25	4,070	4,110	4,060	1,452,920	5,898,855,200
21/03/2018	4,070	-0.07 ▼	-1.72	4,090	4,130	4,060	1,766,330	7,188,963,100
20/03/2018	4,090	-0.05 ▼	-1.22	4,140	4,180	4,090	696,680	2,849,421,200
19/03/2018	4,140	0.04 ▲	0.97	4,100	4,160	4,090	1,602,280	6,633,439,200
16/03/2018	4,100	-0.02 ▼	-0.49	4,120	4,170	4,100	959,150	3,932,515,000
15/03/2018	4,120	-0.03 ▼	-0.73	4,150	4,300	4,110	792,400	3,264,688,000
14/03/2018	4,150	0.01 ▲	0.24	4,140	4,190	4,100	960,710	3,986,946,500
13/03/2018	4,140	0.07 ▲	1.69	4,070	4,160	4,070	884,300	3,661,002,000
12/03/2018	4,070	-0.14 ▼	-3.44	4,210	4,270	4,190	1,544,350	6,285,504,500
09/03/2018	4,210	-0.02 ▼	-0.48	4,210	4,270	4,190	487,680	2,053,132,800
08/03/2018	4,210	-0.08 ▼	-1.90	4,290	4,370	4,210	554,990	2,336,507,900
07/03/2018	4,290	0.24 ▲	5.59	4,050	4,330	4,090	3,067,810	13,160,904,900
06/03/2018	4,050	-0.11 ▼	-2.72	4,160	4,200	4,040	2,402,020	9,728,181,000
05/03/2018	4,160	0.03 ▲	0.72	4,130	4,240	4,130	897,330	3,732,892,800
02/03/2018	4,130	-0.03 ▼	-0.73	4,160	4,190	4,110	494,820	2,043,606,600
01/03/2018	4,160	-0.03 ▼	-0.72	4,190	4,210	4,150	978,140	4,069,062,400
28/02/2018	4,190	-0.01 ▼	-0.24	4,200	4,280	4,140	880,290	3,688,415,100
27/02/2018	4,200	-0.05 ▼	-1.19	4,250	4,290	4,130	1,259,210	5,288,682,000
26/02/2018	4,250	-0.14 ▼	-3.29	4,390	4,400	4,220	1,037,930	4,411,202,500
23/02/2018	4,390	-0.01 ▼	-0.23	4,400	4,460	4,380	417,200	1,831,508,000
22/02/2018	4,400	0.06 ▲	1.36	4,340	4,540	4,320	679,060	2,987,864,000
21/02/2018	4,340	0.09 ▲	2.07	4,250	4,380	4,250	512,540	2,224,423,600
14/02/2018	4,250	-0.07 ▼	-1.65	4,320	4,400	4,200	1,616,390	6,869,657,500
13/02/2018	4,250	-0.07 ▼	-1.65	4,320	4,400	4,200	1,616,390	6,869,657,500
12/02/2018	4,320	0.13 ▲	3.01	4,190	4,400	4,250	421,360	1,820,275,200
09/02/2018	4,190	-0.11 ▼	-2.63	4,300	4,270	4,110	1,137,910	4,767,842,900
08/02/2018	4,300	-0.02 ▼	-0.47	4,320	4,410	4,300	929,540	3,997,022,000
07/02/2018	4,320	-0.01 ▼	-0.23	4,330	4,320	4,200	1,417,810	6,124,939,200
06/02/2018	4,040	-0.29 ▼	-7.18	4,330	4,200	4,030	2,433,420	9,831,016,800
05/02/2018	4,330	-0.32 ▼	-7.39	4,650	4,650	4,330	3,466,610	15,010,421,300
02/02/2018	4,650	-0.02 ▼	-0.43	4,670	4,730	4,620	701,390	3,261,463,500
01/02/2018	4,670	-0.02 ▼	-0.43	4,690	4,790	4,650	1,143,380	5,339,584,600
31/01/2018	4,690	-0.14 ▼	-2.99	4,830	4,900	4,680	2,266,110	10,628,055,900
30/01/2018	4,830	0.01 ▲	0.21	4,820	4,950	4,800	1,190,240	5,748,859,200
29/01/2018	4,820	-0.09 ▼	-1.87	4,910	5,050	4,820	2,805,380	13,521,931,600
26/01/2018	4,910	-0.10 ▼	-2.04	5,010	5,100	4,900	1,955,880	9,603,370,800
25/01/2018	5,010	-0.15 ▼	-2.99	5,010	5,150	5,000	2,469,620	12,372,796,200
24/01/2018	4,390	-0.77 ▼	-17.54	5,160	5,210	5,010	1,003,930	4,407,252,700
22/01/2018	5,000	-0.15 ▼	-3.00	5,160	5,210	5,010	1,548,740	7,743,700,000
19/01/2018	5,160	-0.05 ▼	-0.97	5,210	5,240	5,120	1,309,410	6,756,555,600
18/01/2018	5,210	0.11 ▲	2.11	5,100	5,210	5,000	2,355,280	12,271,008,800
17/01/2018	5,100	-0.27 ▼	-5.29	5,370	5,430	5,100	2,321,530	11,839,803,000
16/01/2018	5,370	-0.03 ▼	-0.56	5,400	5,510	5,350	2,359,610	12,671,105,700
15/01/2018	5,400	0.13 ▲	2.41	5,270	5,590	5,240	6,410,570	34,617,078,000
12/01/2018	5,270	-0.20 ▼	-3.80	5,470	5,580	5,270	2,856,730	15,054,967,100
11/01/2018	5,470	0.17 ▲	3.11	5,300	5,550	5,310	2,310,780	12,639,966,600
10/01/2018	5,300	-0.11 ▼	-2.08	5,410	5,500	5,300	2,438,370	12,923,361,000
09/01/2018	5,410	0.21 ▲	3.88	5,200	5,530	5,200	2,970,810	16,072,082,100
08/01/2018	5,200	-0.02 ▼	-0.38	5,220	5,270	5,150	1,367,370	7,110,324,000
05/01/2018	5,220	-0.14 ▼	-2.68	5,360	5,390	5,200	2,623,280	13,693,521,600
04/01/2018	5,360	0.29 ▲	5.41	5,070	5,390	5,060	4,054,040	21,729,654,400
03/01/2018	5,070	0.21 ▲	4.14	4,860	5,140	4,950	1,880,850	9,535,909,500
02/01/2018	4,860	0.06 ▲	1.23	4,800	4,870	4,790	1,173,710	5,704,230,600
01/01/2018	4,800	-0.02 ▼	-0.42	4,820	4,850	4,780	1,139,430	5,469,264,000
29/12/2017	4,800	-0.02 ▼	-0.42	4,820	4,850	4,780	1,139,430	5,469,264,000
28/12/2017	4,820	-0.01 ▼	-0.21	4,830	4,890	4,770	1,124,100	5,418,162,000
27/12/2017	4,830	-0.05 ▼	-1.04	4,880	4,960	4,800	918,360	4,435,678,800
26/12/2017	4,880	0.12 ▲	2.46	4,760	4,920	4,770	1,263,980	6,168,222,400
25/12/2017	4,760	-0.24 ▼	-5.04	5,000	5,020	4,750	3,772,610	17,957,623,600
24/12/2017	5,000	-0.10 ▼	-2.00	5,100	5,150	5,000	1,797,440	8,987,200,000
22/12/2017	5,000	-0.10 ▼	-2.00	5,100	5,150	5,000	1,797,440	8,987,200,000
21/12/2017	5,100	-0.16 ▼	-3.14	5,260	5,300	5,100	1,511,470	7,708,497,000
20/12/2017	5,260	0.16 ▲	3.04	5,100	5,300	5,050	2,165,170	11,388,794,200
19/12/2017	5,300	-0.20 ▼	-3.77	5,500	5,700	5,300	4,201,490	22,267,897,000
18/12/2017	5,570	0.07 ▲	1.26	5,500	5,700	5,570	302,260	1,683,588,200
17/12/2017	5,500	-0.15 ▼	-2.73	5,650	5,840	5,500	4,386,680	24,126,740,000
15/12/2017	5,650	0.25 ▲	4.42	5,400	5,740	5,300	3,628,720	20,502,268,000
14/12/2017	5,400	0.22 ▲	4.07	5,180	5,490	5,120	4,063,470	21,942,738,000
13/12/2017	5,180	-0.22 ▼	-4.25	5,400	5,450	5,030	4,244,080	21,984,334,400
12/12/2017	5,330	-0.07 ▼	-1.31	5,400	5,450	5,280	411,590	2,193,774,700
11/12/2017	5,230	0.13 ▲	2.49	5,100	5,230	5,000	882,920	4,617,671,600
10/12/2017	5,100	0.30 ▲	5.88	4,800	5,130	4,800	5,401,600	27,548,160,000
08/12/2017	4,850	0.05 ▲	1.03	4,800	4,880	4,800	588,950	2,856,407,500
07/12/2017	4,800	0.08 ▲	1.67	4,720	4,830	4,720	1,967,220	9,442,656,000
05/12/2017	4,770	-0.18 ▼	-3.64	4,980	4,980	4,770	3,313,760	15,806,635,200
04/12/2017	4,950	0.15 ▲	3.13	4,900	4,980	4,850	3,095,360	15,322,032,000
01/12/2017	4,800	0.25 ▲	5.49	4,550	4,860	4,550	6,734,020	32,323,296,000
30/11/2017	4,550	0.04 ▲	0.89	4,650	4,690	4,510	1,962,380	8,928,829,000
29/11/2017	4,510	-0.09 ▼	-1.96	4,640	4,640	4,500	1,989,440	8,972,374,400
28/11/2017	4,600	-0.09 ▼	-1.92	4,800	4,970	4,550	3,600,390	16,561,794,000
27/11/2017	4,690	0.30 ▲	6.83	4,500	4,690	4,400	4,080,040	19,135,387,600
24/11/2017	4,390	0.09 ▲	2.09	4,300	4,410	4,280	1,003,930	4,407,252,700
23/11/2017	4,300	-0.05 ▼	-1.15	4,350	4,420	4,300	2,132,940	9,171,642,000
22/11/2017	4,350	-0.03 ▼	-0.68	4,380	4,430	4,340	1,576,990	6,859,906,500
21/11/2017	4,380	0.02 ▲	0.46	4,380	4,480	4,320	2,384,910	10,445,905,800
20/11/2017	4,360	0.09 ▲	2.11	4,290	4,430	4,270	1,100,280	4,797,220,800
17/11/2017	4,270	-0.06 ▼	-1.39	4,320	4,440	4,260	1,217,970	5,200,731,900
16/11/2017	4,330	0.10 ▲	2.36	4,210	4,380	4,210	1,473,460	6,380,081,800
15/11/2017	4,230	-0.07 ▼	-1.63	4,270	4,320	4,230	823,490	3,483,362,700
14/11/2017	4,300	-0.02 ▼	-0.46	4,340	4,340	4,230	830,690	3,571,967,000
13/11/2017	4,320	0.14 ▲	3.35	4,460	4,460	4,300	3,101,440	13,398,220,800
10/11/2017	4,180	-0.02 ▼	-0.48	4,210	4,220	4,160	611,200	2,554,816,000
09/11/2017	4,200	-0.02 ▼	-0.47	4,210	4,270	4,180	850,770	3,573,234,000
08/11/2017	4,220	-0.05 ▼	-1.17	4,250	4,310	4,200	845,270	3,567,039,400
07/11/2017	4,270	0.13 ▲	3.14	4,130	4,400	4,100	1,807,120	7,716,402,400
06/11/2017	4,140	0.09 ▲	2.22	4,080	4,200	4,080	901,210	3,731,009,400
03/11/2017	4,050	-0.10 ▼	-2.41	4,150	4,190	3,980	2,058,430	8,336,641,500
02/11/2017	4,150	-0.02 ▼	-0.48	4,160	4,260	4,150	900,920	3,738,818,000
01/11/2017	4,170	-0.11 ▼	-2.57	4,300	4,330	4,160	1,238,040	5,162,626,800
31/10/2017	4,280	0.00 ■■	0.00	4,200	4,350	4,160	1,767,750	7,565,970,000
30/10/2017	4,280	-0.17 ▼	-3.82	4,450	4,460	4,260	1,125,960	4,819,108,800
27/10/2017	4,450	-0.07 ▼	-1.55	4,500	4,600	4,440	1,358,060	6,043,367,000
26/10/2017	4,520	0.24 ▲	5.61	4,550	4,570	4,450	4,753,330	21,485,051,600
25/10/2017	4,280	0.04 ▲	0.94	4,270	4,290	4,240	701,060	3,000,536,800
24/10/2017	4,240	0.02 ▲	0.47	4,250	4,270	4,210	658,690	2,792,845,600
23/10/2017	4,220	-0.06 ▼	-1.40	4,280	4,350	4,220	1,083,490	4,572,327,800
20/10/2017	4,280	-0.17 ▼	-3.82	4,450	4,450	4,280	834,670	3,572,387,600
19/10/2017	4,450	0.00 ■■	0.00	4,520	4,520	4,400	1,224,220	5,447,779,000
18/10/2017	4,450	0.05 ▲	1.14	4,400	4,580	4,390	2,889,500	12,858,275,000
17/10/2017	4,400	0.15 ▲	3.53	4,240	4,490	4,230	3,600,520	15,842,288,000
16/10/2017	4,250	0.08 ▲	1.92	4,200	4,270	4,180	1,038,310	4,412,817,500
13/10/2017	4,170	0.01 ▲	0.24	4,200	4,250	4,140	975,800	4,069,086,000
12/10/2017	4,160	-0.04 ▼	-0.95	4,200	4,220	4,160	467,700	1,945,632,000
11/10/2017	4,200	0.00 ■■	0.00	4,200	4,220	4,170	610,990	2,566,158,000
10/10/2017	4,200	0.02 ▲	0.48	4,170	4,240	4,170	411,570	1,728,594,000
09/10/2017	4,180	-0.08 ▼	-1.88	4,250	4,260	4,180	537,210	2,245,537,800
06/10/2017	4,260	0.17 ▲	4.16	4,300	4,360	4,220	1,655,730	7,053,409,800
05/10/2017	4,090	0.01 ▲	0.25	4,100	4,130	4,080	411,040	1,681,153,600
04/10/2017	4,080	0.01 ▲	0.25	4,060	4,100	4,060	854,990	3,488,359,200
03/10/2017	4,070	-0.07 ▼	-1.69	4,150	4,150	4,000	639,140	2,601,299,800
02/10/2017	4,140	-0.03 ▼	-0.72	4,170	4,190	4,130	537,300	2,224,422,000
29/09/2017	4,170	-0.02 ▼	-0.48	4,190	4,230	4,160	561,800	2,342,706,000
28/09/2017	4,190	-0.01 ▼	-0.24	4,190	4,240	4,180	635,860	2,664,253,400
27/09/2017	4,200	0.00 ■■	0.00	4,210	4,240	4,190	551,600	2,316,720,000
26/09/2017	4,200	-0.01 ▼	-0.24	4,210	4,220	4,170	1,154,510	4,848,942,000
25/09/2017	4,210	-0.03 ▼	-0.71	4,240	4,280	4,200	673,500	2,835,435,000
22/09/2017	4,240	-0.04 ▼	-0.93	4,310	4,310	4,230	936,150	3,969,276,000
21/09/2017	4,280	-0.04 ▼	-0.93	4,380	4,380	4,280	836,950	3,582,146,000
20/09/2017	4,320	-0.08 ▼	-1.82	4,400	4,410	4,290	682,450	2,948,184,000
19/09/2017	4,400	0.11 ▲	2.56	4,320	4,460	4,310	1,442,350	6,346,340,000
18/09/2017	4,290	0.08 ▲	1.90	4,240	4,320	4,200	1,317,240	5,650,959,600
15/09/2017	4,210	-0.01 ▼	-0.24	4,220	4,250	4,200	337,620	1,421,380,200
14/09/2017	4,220	0.02 ▲	0.48	4,210	4,280	4,200	697,820	2,944,800,400
13/09/2017	4,200	0.04 ▲	0.96	4,160	4,230	4,160	851,990	3,578,358,000
12/09/2017	4,160	-0.04 ▼	-0.95	4,200	4,230	4,150	1,061,360	4,415,257,600
11/09/2017	4,200	-0.10 ▼	-2.33	4,310	4,310	4,200	936,770	3,934,434,000
08/09/2017	4,300	0.00 ■■	0.00	4,310	4,340	4,280	639,620	2,750,366,000
07/09/2017	4,300	0.02 ▲	0.47	4,290	4,320	4,260	883,020	3,796,986,000
06/09/2017	4,280	-0.02 ▼	-0.47	4,300	4,320	4,240	595,970	2,550,751,600
05/09/2017	4,300	-0.07 ▼	-1.60	4,350	4,380	4,300	1,195,740	5,141,682,000
01/09/2017	4,370	0.02 ▲	0.46	4,350	4,400	4,350	456,350	1,994,249,500
31/08/2017	4,350	-0.03 ▼	-0.68	4,400	4,400	4,350	1,002,220	4,359,657,000
30/08/2017	4,380	-0.03 ▼	-0.68	4,420	4,430	4,380	692,430	3,032,843,400
29/08/2017	4,410	0.01 ▲	0.23	4,400	4,480	4,400	1,494,100	6,588,981,000
28/08/2017	4,400	0.03 ▲	0.69	4,370	4,460	4,350	1,786,280	7,859,632,000
25/08/2017	4,370	-0.03 ▼	-0.68	4,400	4,440	4,350	1,344,100	5,873,717,000
24/08/2017	4,400	0.04 ▲	0.92	4,350	4,460	4,350	1,698,130	7,471,772,000
23/08/2017	4,360	-0.13 ▼	-2.90	4,490	4,500	4,350	1,906,460	8,312,165,600
22/08/2017	4,490	-0.03 ▼	-0.66	4,520	4,550	4,480	1,128,480	5,066,875,200
21/08/2017	4,520	-0.01 ▼	-0.22	4,550	4,580	4,520	623,600	2,818,672,000
18/08/2017	4,530	0.00 ■■	0.00	4,500	4,550	4,500	1,167,370	5,288,186,100
17/08/2017	4,530	-0.02 ▼	-0.44	4,550	4,610	4,530	1,019,970	4,620,464,100
16/08/2017	4,550	0.04 ▲	0.89	4,510	4,630	4,500	1,278,930	5,819,131,500
15/08/2017	4,510	-0.07 ▼	-1.53	4,640	4,640	4,490	1,959,030	8,835,225,300
14/08/2017	4,580	0.00 ■■	0.00	4,560	4,650	4,560	1,390,910	6,370,367,800
11/08/2017	4,580	-0.02 ▼	-0.43	4,570	4,620	4,480	1,471,430	6,739,149,400
10/08/2017	4,600	-0.07 ▼	-1.50	4,660	4,740	4,600	1,966,310	9,045,026,000
09/08/2017	4,670	-0.18 ▼	-3.71	4,850	4,940	4,600	4,076,470	19,037,114,900
08/08/2017	4,850	0.05 ▲	1.04	4,910	4,970	4,800	3,314,140	16,073,579,000
07/08/2017	4,800	0.17 ▲	3.67	4,650	4,800	4,650	2,348,800	11,274,240,000
04/08/2017	4,630	-0.02 ▼	-0.43	4,650	4,750	4,620	1,978,260	9,159,343,800
03/08/2017	4,650	0.18 ▲	4.03	4,470	4,720	4,470	2,605,630	12,116,179,500
02/08/2017	4,470	0.02 ▲	0.45	4,450	4,530	4,430	1,275,520	5,701,574,400
01/08/2017	4,450	0.04 ▲	0.91	4,400	4,510	4,400	1,474,640	6,562,148,000
31/07/2017	4,410	-0.04 ▼	-0.90	4,450	4,510	4,400	1,763,670	7,777,784,700
28/07/2017	4,450	0.01 ▲	0.23	4,420	4,530	4,420	1,536,940	6,839,383,000
27/07/2017	4,440	-0.13 ▼	-2.84	4,540	4,580	4,400	1,670,650	7,417,686,000
26/07/2017	4,570	0.04 ▲	0.88	4,530	4,590	4,490	1,484,870	6,785,855,900
25/07/2017	4,530	0.11 ▲	2.49	4,390	4,620	4,390	2,007,330	9,093,204,900
24/07/2017	4,420	-0.32 ▼	-6.75	4,550	4,650	4,420	4,899,970	21,657,867,400
21/07/2017	4,740	-0.35 ▼	-6.88	5,020	5,150	4,740	4,768,900	22,604,586,000
20/07/2017	5,090	0.11 ▲	2.21	5,000	5,240	4,990	4,215,250	21,455,622,500
19/07/2017	4,980	0.23 ▲	4.84	4,780	5,080	4,780	5,882,480	29,294,750,400
18/07/2017	4,750	-0.17 ▼	-3.46	4,800	4,960	4,730	2,388,580	11,345,755,000
17/07/2017	4,920	0.28 ▲	6.03	4,750	4,960	4,710	10,837,550	53,320,746,000
14/07/2017	4,640	0.21 ▲	4.74	4,470	4,680	4,450	5,409,890	25,101,889,600
13/07/2017	4,430	0.05 ▲	1.14	4,380	4,520	4,380	2,292,150	10,154,224,500
12/07/2017	4,380	-0.07 ▼	-1.57	4,510	4,510	4,380	1,086,360	4,758,256,800
11/07/2017	4,450	0.23 ▲	5.45	4,220	4,460	4,220	3,377,830	15,031,343,500
10/07/2017	4,220	-0.07 ▼	-1.63	4,290	4,370	4,220	2,481,620	10,472,436,400
07/07/2017	4,290	-0.14 ▼	-3.16	4,410	4,480	4,260	2,766,660	11,868,971,400
06/07/2017	4,430	0.01 ▲	0.23	4,500	4,530	4,420	1,907,400	8,449,782,000
05/07/2017	4,420	0.10 ▲	2.31	4,320	4,480	4,300	2,534,090	11,200,677,800
04/07/2017	4,320	0.14 ▲	3.35	4,200	4,350	4,190	3,861,300	16,680,816,000
03/07/2017	4,180	0.02 ▲	0.48	4,200	4,210	4,160	1,068,830	4,467,709,400
30/06/2017	4,160	-0.04 ▼	-0.95	4,240	4,270	4,160	1,416,430	5,892,348,800
29/06/2017	4,200	0.03 ▲	0.72	4,170	4,270	4,160	1,467,680	6,164,256,000
28/06/2017	4,170	0.00 ■■	0.00	4,170	4,220	4,150	1,496,060	6,238,570,200
27/06/2017	4,170	-0.06 ▼	-1.42	4,270	4,270	4,170	1,638,640	6,833,128,800
26/06/2017	4,230	0.02 ▲	0.48	4,220	4,300	4,210	1,049,170	4,437,989,100
23/06/2017	4,210	0.05 ▲	1.20	4,160	4,270	4,160	1,288,120	5,422,985,200
22/06/2017	4,160	-0.07 ▼	-1.65	4,230	4,280	4,100	1,808,560	7,523,609,600
21/06/2017	4,230	-0.12 ▼	-2.76	4,340	4,350	4,230	2,700,010	11,421,042,300
20/06/2017	4,350	-0.03 ▼	-0.68	4,380	4,400	4,340	1,266,160	5,507,796,000
19/06/2017	4,380	-0.04 ▼	-0.90	4,420	4,480	4,370	1,096,340	4,801,969,200
16/06/2017	4,420	0.00 ■■	0.00	4,410	4,470	4,410	453,170	2,003,011,400
15/06/2017	4,420	-0.05 ▼	-1.12	4,470	4,600	4,420	1,101,610	4,869,116,200
14/06/2017	4,470	-0.03 ▼	-0.67	4,500	4,500	4,410	920,630	4,115,216,100
13/06/2017	4,500	0.12 ▲	2.74	4,380	4,500	4,330	1,484,010	6,678,045,000
12/06/2017	4,380	-0.12 ▼	-2.67	4,520	4,540	4,380	1,529,090	6,697,414,200
09/06/2017	4,500	-0.05 ▼	-1.10	4,550	4,630	4,500	1,513,490	6,810,705,000
08/06/2017	4,550	0.07 ▲	1.56	4,490	4,670	4,490	3,458,520	15,736,266,000
07/06/2017	4,480	0.06 ▲	1.36	4,440	4,550	4,440	2,543,140	11,393,267,200
06/06/2017	4,420	0.02 ▲	0.45	4,400	4,440	4,380	1,021,540	4,515,206,800
05/06/2017	4,400	-0.01 ▼	-0.23	4,400	4,440	4,380	1,134,650	4,992,460,000
02/06/2017	4,410	-0.03 ▼	-0.68	4,460	4,460	4,360	1,382,430	6,096,516,300
01/06/2017	4,440	-0.04 ▼	-0.89	4,480	4,510	4,430	1,275,120	5,661,532,800
31/05/2017	4,480	-0.03 ▼	-0.67	4,510	4,580	4,480	2,327,610	10,427,692,800
30/05/2017	4,510	0.13 ▲	2.97	4,400	4,620	4,360	3,025,870	13,646,673,700
29/05/2017	4,380	0.03 ▲	0.69	4,350	4,440	4,350	1,439,380	6,304,484,400
26/05/2017	4,350	0.03 ▲	0.69	4,320	4,500	4,320	1,204,030	5,237,530,500
25/05/2017	4,320	-0.04 ▼	-0.92	4,400	4,410	4,300	846,320	3,656,102,400
24/05/2017	4,360	0.06 ▲	1.40	4,300	4,430	4,300	1,037,240	4,522,366,400
23/05/2017	4,300	-0.14 ▼	-3.15	4,420	4,480	4,300	2,320,360	9,977,548,000
22/05/2017	4,440	0.04 ▲	0.91	4,450	4,590	4,400	1,545,000	6,859,800,000
19/05/2017	4,400	0.03 ▲	0.69	4,360	4,480	4,360	1,733,530	7,627,532,000
18/05/2017	4,370	-0.16 ▼	-3.53	4,500	4,520	4,370	3,330,140	14,552,711,800
17/05/2017	4,530	-0.09 ▼	-1.95	4,600	4,700	4,510	2,179,440	9,872,863,200
16/05/2017	4,620	-0.20 ▼	-4.15	4,850	4,850	4,550	4,862,340	22,464,010,800
15/05/2017	4,820	0.17 ▲	3.66	4,650	4,860	4,650	6,072,360	29,268,775,200
09/05/2017	4,120	-0.27 ▼	-6.15	4,450	4,640	4,120	5,557,220	22,895,746,400
08/05/2017	4,390	0.06 ▲	1.39	4,350	4,570	4,320	5,484,140	24,075,374,600
05/05/2017	4,330	-0.12 ▼	-2.70	4,410	4,430	4,320	4,827,930	20,904,936,900
04/05/2017	4,450	0.07 ▲	1.60	4,400	4,600	4,400	6,003,430	26,715,263,500
03/05/2017	4,380	0.28 ▲	6.83	4,040	4,380	4,020	8,801,510	38,550,613,800
28/04/2017	4,100	-0.05 ▼	-1.20	4,140	4,160	4,080	1,492,550	6,119,455,000
27/04/2017	4,150	0.04 ▲	0.97	4,140	4,240	4,080	3,175,850	13,179,777,500
26/04/2017	4,110	0.12 ▲	3.01	4,020	4,190	4,020	3,198,800	13,147,068,000
25/04/2017	3,990	0.00 ■■	0.00	4,000	4,000	3,970	1,221,560	4,874,024,400
24/04/2017	3,990	0.00 ■■	0.00	4,050	4,050	3,980	1,920,040	7,660,959,600
21/04/2017	3,990	-0.01 ▼	-0.25	4,000	4,050	3,980	4,700,260	18,754,037,400
20/04/2017	4,000	-0.07 ▼	-1.72	4,070	4,070	4,000	2,818,920	11,275,680,000
19/04/2017	4,070	-0.03 ▼	-0.73	4,080	4,110	4,060	3,914,400	15,931,608,000
18/04/2017	4,100	0.03 ▲	0.74	4,050	4,130	4,050	4,085,760	16,751,616,000
17/04/2017	4,070	-0.14 ▼	-3.33	4,260	4,260	4,070	2,848,370	11,592,865,900
14/04/2017	4,210	0.10 ▲	2.43	4,150	4,320	4,100	6,116,400	25,750,044,000
13/04/2017	4,110	0.01 ▲	0.24	4,100	4,250	4,100	3,086,860	12,686,994,600
12/04/2017	4,100	-0.17 ▼	-3.98	4,250	4,390	4,100	2,720,720	11,154,952,000
11/04/2017	4,270	-0.16 ▼	-3.61	4,390	4,500	4,270	2,752,160	11,751,723,200
10/04/2017	4,430	-0.22 ▼	-4.73	4,620	4,640	4,430	3,336,680	14,781,492,400
07/04/2017	4,650	-0.07 ▼	-1.48	4,690	4,690	4,540	5,451,730	25,350,544,500
05/04/2017	4,720	0.06 ▲	1.29	4,680	4,830	4,640	4,940,280	23,318,121,600
04/04/2017	4,660	-0.08 ▼	-1.69	4,740	4,740	4,600	3,131,580	14,593,162,800
03/04/2017	4,740	0.11 ▲	2.38	4,780	4,830	4,710	3,723,250	17,648,205,000
31/03/2017	4,630	-0.12 ▼	-2.53	4,700	4,870	4,620	4,165,610	19,286,774,300
30/03/2017	4,750	0.19 ▲	4.17	4,600	4,870	4,600	5,915,400	28,098,150,000
29/03/2017	4,560	0.29 ▲	6.79	4,280	4,560	4,210	7,170,430	32,697,160,800
28/03/2017	4,270	0.11 ▲	2.64	4,440	4,440	4,210	6,048,660	25,827,778,200
27/03/2017	4,160	0.27 ▲	6.94	3,900	4,160	3,900	3,853,770	16,031,683,200
24/03/2017	3,890	0.00 ■■	0.00	3,920	3,920	3,860	1,585,540	6,167,750,600
23/03/2017	3,890	-0.02 ▼	-0.51	3,900	3,950	3,890	1,250,480	4,864,367,200
22/03/2017	3,910	-0.02 ▼	-0.51	3,930	3,970	3,900	2,128,980	8,324,311,800
21/03/2017	3,930	0.03 ▲	0.77	3,910	3,990	3,910	2,428,800	9,545,184,000
20/03/2017	3,900	-0.06 ▼	-1.52	3,970	3,970	3,900	1,093,450	4,264,455,000
17/03/2017	3,960	0.00 ■■	0.00	3,980	4,020	3,930	1,983,060	7,852,917,600
16/03/2017	3,960	0.12 ▲	3.12	3,830	3,990	3,810	3,392,350	13,433,706,000
15/03/2017	3,840	0.00 ■■	0.00	3,840	3,870	3,830	943,110	3,621,542,400
14/03/2017	3,840	-0.03 ▼	-0.78	3,860	3,900	3,830	1,321,530	5,074,675,200
13/03/2017	3,870	0.02 ▲	0.52	3,900	3,940	3,840	1,442,080	5,580,849,600
10/03/2017	3,850	-0.03 ▼	-0.77	3,880	3,920	3,830	2,364,570	9,103,594,500
09/03/2017	3,880	0.00 ■■	0.00	3,880	3,940	3,870	1,122,540	4,355,455,200
08/03/2017	3,880	-0.07 ▼	-1.77	3,950	4,000	3,870	1,526,240	5,921,811,200
07/03/2017	3,950	0.09 ▲	2.33	3,860	4,030	3,860	1,995,110	7,880,684,500
06/03/2017	3,860	-0.02 ▼	-0.52	3,850	3,930	3,850	1,012,460	3,908,095,600
03/03/2017	3,880	0.02 ▲	0.52	3,860	3,910	3,850	1,016,710	3,944,834,800
02/03/2017	3,860	-0.10 ▼	-2.53	3,960	4,000	3,860	1,565,920	6,044,451,200
01/03/2017	3,960	-0.12 ▼	-2.94	4,050	4,100	3,850	2,429,060	9,619,077,600
28/02/2017	4,080	-0.16 ▼	-3.77	4,220	4,240	4,060	2,097,320	8,557,065,600
27/02/2017	4,240	-0.05 ▼	-1.17	4,330	4,340	4,190	1,990,240	8,438,617,600
24/02/2017	4,290	0.24 ▲	5.93	4,050	4,330	4,050	4,212,110	18,069,951,900
23/02/2017	4,050	-0.05 ▼	-1.22	4,050	4,120	4,000	2,165,660	8,770,923,000
22/02/2017	4,100	0.07 ▲	1.74	4,180	4,190	4,080	3,550,910	14,558,731,000
21/02/2017	4,030	0.21 ▲	5.50	3,840	4,070	3,840	3,722,490	15,001,634,700
20/02/2017	3,820	0.02 ▲	0.53	3,830	3,850	3,780	2,256,410	8,619,486,200
17/02/2017	3,800	-0.02 ▼	-0.52	3,810	3,860	3,770	983,130	3,735,894,000
16/02/2017	3,820	0.01 ▲	0.26	3,820	3,950	3,810	1,997,240	7,629,456,800
15/02/2017	3,810	0.00 ■■	0.00	3,820	3,880	3,790	1,334,480	5,084,368,800
14/02/2017	3,810	-0.04 ▼	-1.04	3,850	3,920	3,800	2,423,090	9,231,972,900
13/02/2017	3,850	0.09 ▲	2.39	3,800	3,870	3,770	1,748,190	6,730,531,500
10/02/2017	3,760	0.00 ■■	0.00	3,760	3,800	3,750	893,380	3,359,108,800
09/02/2017	3,760	0.00 ■■	0.00	3,770	3,790	3,750	864,170	3,249,279,200
08/02/2017	3,760	-0.02 ▼	-0.53	3,780	3,790	3,730	1,530,270	5,753,815,200
07/02/2017	3,780	-0.05 ▼	-1.31	3,840	3,840	3,770	1,421,670	5,373,912,600
06/02/2017	3,830	0.03 ▲	0.79	3,790	3,900	3,780	2,950,350	11,299,840,500
03/02/2017	3,800	0.14 ▲	3.83	3,660	3,860	3,630	2,004,520	7,617,176,000
02/02/2017	3,660	0.00 ■■	0.00	3,660	3,720	3,590	580,770	2,125,618,200
25/01/2017	3,660	0.16 ▲	4.57	3,530	3,660	3,500	1,294,790	4,738,931,400
24/01/2017	3,500	0.14 ▲	4.17	3,280	3,540	3,270	1,586,090	5,551,315,000
23/01/2017	3,360	0.04 ▲	1.20	3,320	3,390	3,320	876,400	2,944,704,000
20/01/2017	3,320	0.05 ▲	1.53	3,120	3,350	3,120	1,044,940	3,469,200,800
19/01/2017	3,270	0.05 ▲	1.55	3,100	3,290	3,100	657,600	2,150,352,000
18/01/2017	3,220	-0.04 ▼	-1.23	3,230	3,300	3,220	552,890	1,780,305,800
17/01/2017	3,260	-0.15 ▼	-4.40	3,370	3,410	3,250	1,441,410	4,698,996,600
16/01/2017	3,410	-0.10 ▼	-2.85	3,500	3,550	3,410	784,820	2,676,236,200
13/01/2017	3,510	-0.04 ▼	-1.13	3,520	3,560	3,500	477,700	1,676,727,000
12/01/2017	3,550	-0.08 ▼	-2.20	3,630	3,640	3,510	2,396,930	8,509,101,500
11/01/2017	3,630	-0.03 ▼	-0.82	3,690	3,690	3,620	604,020	2,192,592,600
10/01/2017	3,660	0.00 ■■	0.00	3,660	3,690	3,660	437,170	1,600,042,200
09/01/2017	3,660	-0.04 ▼	-1.08	3,690	3,710	3,660	471,180	1,724,518,800
06/01/2017	3,700	0.00 ■■	0.00	3,700	3,720	3,660	883,110	3,267,507,000
05/01/2017	3,700	0.01 ▲	0.27	3,680	3,710	3,670	461,970	1,709,289,000
04/01/2017	3,690	-0.06 ▼	-1.60	3,730	3,780	3,600	705,540	2,603,442,600
03/01/2017	3,750	0.11 ▲	3.02	3,650	3,790	3,650	1,164,880	4,368,300,000
30/12/2016	3,640	-0.04 ▼	-1.09	3,680	3,700	3,630	582,540	2,120,445,600
29/12/2016	3,680	-0.01 ▼	-0.27	3,750	3,750	3,680	563,210	2,072,612,800
28/12/2016	3,690	0.04 ▲	1.10	3,660	3,780	3,640	758,610	2,799,270,900
27/12/2016	3,650	-0.06 ▼	-1.62	3,710	3,710	3,580	3,087,090	11,267,878,500
26/12/2016	3,710	-0.04 ▼	-1.07	3,760	3,800	3,680	887,190	3,291,474,900
23/12/2016	3,750	0.00 ■■	0.00	3,750	3,820	3,740	818,610	3,069,787,500
22/12/2016	3,750	-0.16 ▼	-4.09	3,900	3,930	3,750	1,527,350	5,727,562,500
21/12/2016	3,910	-0.04 ▼	-1.01	3,910	3,980	3,880	893,940	3,495,305,400
20/12/2016	3,950	-0.05 ▼	-1.25	4,030	4,030	3,930	943,420	3,726,509,000
19/12/2016	4,000	0.07 ▲	1.78	4,020	4,090	4,000	1,407,920	5,631,680,000
16/12/2016	3,930	0.01 ▲	0.26	3,860	3,930	3,820	5,888,350	23,141,215,500
15/12/2016	3,920	0.01 ▲	0.26	3,910	4,030	3,900	1,537,110	6,025,471,200
14/12/2016	3,910	0.25 ▲	6.83	3,610	3,910	3,610	2,736,250	10,698,737,500
13/12/2016	3,660	-0.25 ▼	-6.39	3,860	3,910	3,660	2,545,510	9,316,566,600
12/12/2016	3,910	-0.24 ▼	-5.78	4,150	4,150	3,910	1,708,980	6,682,111,800
09/12/2016	4,150	-0.07 ▼	-1.66	4,220	4,260	4,150	1,163,060	4,826,699,000
08/12/2016	4,220	-0.07 ▼	-1.63	4,300	4,370	4,220	846,390	3,571,765,800
07/12/2016	4,290	0.10 ▲	2.39	4,120	4,330	4,120	1,625,350	6,972,751,500
06/12/2016	4,190	-0.31 ▼	-6.89	4,500	4,500	4,190	3,561,860	14,924,193,400
05/12/2016	4,500	-0.13 ▼	-2.81	4,610	4,610	4,490	1,763,190	7,934,355,000
02/12/2016	4,630	-0.17 ▼	-3.54	4,710	4,790	4,570	2,119,120	9,811,525,600
01/12/2016	4,800	-0.10 ▼	-2.04	4,900	4,990	4,800	1,006,890	4,833,072,000
30/11/2016	4,900	-0.10 ▼	-2.00	5,000	5,040	4,880	926,250	4,538,625,000
29/11/2016	5,000	0.15 ▲	3.09	4,890	5,150	4,850	1,810,580	9,052,900,000
28/11/2016	4,850	-0.16 ▼	-3.19	5,000	5,010	4,850	1,621,270	7,863,159,500
25/11/2016	5,010	-0.05 ▼	-0.99	5,060	5,080	5,000	1,922,880	9,633,628,800
24/11/2016	5,060	-0.01 ▼	-0.20	5,110	5,110	5,050	1,139,990	5,768,349,400
23/11/2016	5,070	-0.04 ▼	-0.78	5,130	5,140	5,030	1,182,510	5,995,325,700
22/11/2016	5,110	0.07 ▲	1.39	5,040	5,150	5,040	1,991,680	10,177,484,800
21/11/2016	5,040	-0.09 ▼	-1.75	5,180	5,180	5,040	1,997,230	10,066,039,200
18/11/2016	5,130	0.03 ▲	0.59	5,130	5,200	5,100	1,166,010	5,981,631,300
17/11/2016	5,100	0.08 ▲	1.59	5,040	5,190	5,020	2,294,830	11,703,633,000
16/11/2016	5,020	-0.03 ▼	-0.59	5,010	5,070	5,010	1,217,630	6,112,502,600
15/11/2016	5,050	0.04 ▲	0.80	5,010	5,080	5,010	1,088,330	5,496,066,500
14/11/2016	5,010	-0.14 ▼	-2.72	5,140	5,140	5,010	2,159,490	10,819,044,900
11/11/2016	5,150	-0.05 ▼	-0.96	5,230	5,330	5,150	1,789,300	9,214,895,000
10/11/2016	5,200	0.24 ▲	4.84	5,120	5,200	5,100	1,290,950	6,712,940,000
09/11/2016	4,960	-0.50 ▼	-9.16	5,170	5,190	4,800	3,506,820	17,393,827,200
08/11/2016	5,460	0.05 ▲	0.92	5,470	5,480	5,430	1,187,990	6,486,425,400
07/11/2016	5,410	0.09 ▲	1.69	5,290	5,470	5,290	2,164,980	11,712,541,800
04/11/2016	5,320	0.01 ▲	0.19	5,310	5,430	5,310	1,198,780	6,377,509,600
03/11/2016	5,310	-0.14 ▼	-2.57	5,450	5,450	5,250	1,687,880	8,962,642,800
02/11/2016	5,450	0.02 ▲	0.37	5,500	5,540	5,430	1,834,620	9,998,679,000
01/11/2016	5,430	0.12 ▲	2.26	5,400	5,540	5,350	2,231,430	12,116,664,900
31/10/2016	5,310	-0.39 ▼	-6.84	5,790	5,790	5,310	2,793,360	14,832,741,600
28/10/2016	5,700	0.17 ▲	3.07	5,550	5,750	5,510	2,407,780	13,724,346,000
27/10/2016	5,530	0.13 ▲	2.41	5,480	5,590	5,460	1,844,930	10,202,462,900
26/10/2016	5,400	-0.31 ▼	-5.43	5,600	5,600	5,400	4,510,020	24,354,108,000
25/10/2016	5,710	-0.39 ▼	-6.39	6,030	6,070	5,680	7,003,510	39,990,042,100
24/10/2016	6,100	-0.06 ▼	-0.97	6,100	6,300	5,890	2,481,130	15,134,893,000
21/10/2016	6,160	-0.33 ▼	-5.08	6,420	6,420	6,160	4,748,790	29,252,546,400
20/10/2016	6,490	0.24 ▲	3.84	6,200	6,600	6,200	3,126,090	20,288,324,100
19/10/2016	6,250	-0.25 ▼	-3.85	6,500	6,500	6,200	5,393,030	33,706,437,500
18/10/2016	6,500	-0.25 ▼	-3.70	6,750	6,770	6,500	4,063,740	26,414,310,000
17/10/2016	6,750	-0.14 ▼	-2.03	6,880	7,000	6,700	2,884,280	19,468,890,000
14/10/2016	6,890	-0.45 ▼	-6.13	7,340	7,360	6,890	7,811,350	53,820,201,500
13/10/2016	7,340	0.27 ▲	3.82	7,000	7,380	6,850	4,945,170	36,297,547,800
12/10/2016	7,070	0.10 ▲	1.43	6,980	7,190	6,820	3,325,840	23,513,688,800
11/10/2016	6,970	-0.04 ▼	-0.57	7,010	7,100	6,550	4,323,760	30,136,607,200
10/10/2016	7,010	-0.18 ▼	-2.50	7,200	7,390	7,000	4,944,550	34,661,295,500
07/10/2016	7,190	0.28 ▲	4.05	7,000	7,370	7,000	4,767,910	34,281,272,900
06/10/2016	6,910	0.45 ▲	6.97	6,800	6,910	6,670	5,848,300	40,411,753,000
05/10/2016	6,460	0.42 ▲	6.95	6,200	6,460	6,150	3,554,980	22,965,170,800
04/10/2016	6,040	-0.14 ▼	-2.27	6,200	6,200	6,000	1,948,730	11,770,329,200
03/10/2016	6,180	0.32 ▲	5.46	6,260	6,270	6,100	6,695,520	41,378,313,600
30/09/2016	5,860	0.38 ▲	6.93	5,860	5,860	5,860	832,840	4,880,442,400
29/09/2016	5,480	0.35 ▲	6.82	5,480	5,480	5,480	251,960	1,380,740,800
28/09/2016	5,130	-0.17 ▼	-3.21	5,300	5,400	5,100	2,297,020	11,783,712,600
27/09/2016	5,300	-0.38 ▼	-6.69	5,500	5,600	5,300	1,888,680	10,010,004,000
26/09/2016	5,680	-0.10 ▼	-1.73	5,790	5,790	5,490	9,710,590	55,156,151,200
23/09/2016	5,780	0.05 ▲	0.87	5,690	5,920	5,610	12,346,700	71,363,926,000
22/09/2016	5,730	0.31 ▲	5.72	5,560	5,790	5,460	3,564,040	20,421,949,200
21/09/2016	5,420	0.35 ▲	6.90	5,080	5,420	5,050	3,249,680	17,613,265,600
20/09/2016	5,070	0.24 ▲	4.97	4,950	5,090	4,950	2,145,990	10,880,169,300
19/09/2016	4,830	0.31 ▲	6.86	4,300	4,830	4,300	2,510,790	12,127,115,700
16/09/2016	4,520	-0.34 ▼	-7.00	4,600	4,770	4,520	3,753,790	16,967,130,800
15/09/2016	4,860	-0.36 ▼	-6.90	5,010	5,190	4,860	4,346,700	21,124,962,000
14/09/2016	5,220	-0.39 ▼	-6.95	5,600	5,620	5,220	2,387,930	12,464,994,600
13/09/2016	5,610	-0.09 ▼	-1.58	5,700	5,750	5,610	592,300	3,322,803,000
12/09/2016	5,700	-0.10 ▼	-1.72	5,800	5,890	5,680	953,200	5,433,240,000
09/09/2016	5,800	0.00 ■■	0.00	5,800	5,900	5,800	1,152,140	6,682,412,000
08/09/2016	5,800	0.00 ■■	0.00	5,900	6,000	5,800	1,592,790	9,238,182,000
07/09/2016	5,800	-0.20 ▼	-3.33	6,100	6,100	5,800	877,150	5,087,470,000
06/09/2016	6,000	0.30 ▲	5.26	5,900	6,000	5,800	2,747,850	16,487,100,000
05/09/2016	5,700	0.00 ■■	0.00	5,700	5,800	5,600	1,538,910	8,771,787,000
01/09/2016	5,700	-0.10 ▼	-1.72	5,800	5,900	5,700	732,900	4,177,530,000
31/08/2016	5,800	-0.10 ▼	-1.69	5,800	5,900	5,700	874,510	5,072,158,000
30/08/2016	5,900	0.10 ▲	1.72	5,800	5,900	5,700	749,590	4,422,581,000
29/08/2016	5,800	-0.20 ▼	-3.33	6,000	6,100	5,800	1,200,190	6,961,102,000
26/08/2016	6,000	0.00 ■■	0.00	6,000	6,100	6,000	782,310	4,693,860,000
25/08/2016	6,000	0.00 ■■	0.00	6,000	6,100	5,900	888,520	5,331,120,000
24/08/2016	6,000	0.00 ■■	0.00	6,000	6,200	5,900	2,072,530	12,435,180,000
23/08/2016	6,000	0.00 ■■	0.00	6,000	6,100	5,900	438,620	2,631,720,000
22/08/2016	6,000	-0.10 ▼	-1.64	6,100	6,200	6,000	781,100	4,686,600,000
19/08/2016	6,100	0.20 ▲	3.39	5,800	6,300	5,800	2,600,010	15,860,061,000
18/08/2016	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	735,420	4,338,978,000
17/08/2016	6,000	0.00 ■■	0.00	6,000	6,100	5,900	1,690,890	10,145,340,000
16/08/2016	6,000	-0.20 ▼	-3.23	6,200	6,300	6,000	2,711,520	16,269,120,000
15/08/2016	6,200	-0.10 ▼	-1.59	6,300	6,400	6,200	1,602,390	9,934,818,000
12/08/2016	6,300	-0.10 ▼	-1.56	6,600	6,600	6,200	3,027,360	19,072,368,000
11/08/2016	6,400	0.40 ▲	6.67	6,200	6,400	6,200	4,073,260	26,068,864,000
10/08/2016	6,000	0.30 ▲	5.26	5,700	6,000	5,700	1,989,880	11,939,280,000
09/08/2016	5,700	0.00 ■■	0.00	5,700	5,800	5,600	1,531,590	8,730,063,000
08/08/2016	5,700	0.00 ■■	0.00	5,700	5,900	5,600	2,038,310	11,618,367,000
05/08/2016	5,700	-0.20 ▼	-3.39	5,900	6,000	5,700	1,462,950	8,338,815,000
04/08/2016	5,900	0.00 ■■	0.00	6,100	6,100	5,900	2,890,250	17,052,475,000
03/08/2016	5,900	-0.10 ▼	-1.67	6,000	6,200	5,800	2,466,990	14,555,241,000
02/08/2016	6,000	-0.30 ▼	-4.76	6,300	6,300	5,900	4,319,810	25,918,860,000
01/08/2016	6,300	-0.10 ▼	-1.56	6,500	6,800	6,300	4,228,440	26,639,172,000
29/07/2016	6,400	-0.30 ▼	-4.48	6,500	6,700	6,300	7,895,950	50,534,080,000
28/07/2016	6,700	-0.50 ▼	-6.94	7,100	7,300	6,700	6,266,010	41,982,267,000
27/07/2016	7,200	-0.50 ▼	-6.49	7,600	7,700	7,200	4,796,840	34,537,248,000
26/07/2016	7,700	-0.20 ▼	-2.53	7,900	8,000	7,700	2,031,740	15,644,398,000
25/07/2016	7,900	-0.20 ▼	-2.47	8,000	8,200	7,800	2,525,200	19,949,080,000
22/07/2016	8,100	-0.50 ▼	-5.81	8,500	8,600	8,000	8,892,170	72,026,577,000
21/07/2016	8,600	-0.30 ▼	-3.37	8,900	9,000	8,600	3,463,830	29,788,938,000
20/07/2016	8,900	-0.20 ▼	-2.20	9,100	9,100	8,900	2,532,310	22,537,559,000
19/07/2016	9,100	-0.10 ▼	-1.09	9,100	9,200	9,000	1,628,820	14,822,262,000
18/07/2016	9,200	0.20 ▲	2.22	9,000	9,300	9,000	1,725,030	15,870,276,000
15/07/2016	9,000	0.00 ■■	0.00	9,000	9,100	8,900	1,497,570	13,478,130,000
14/07/2016	9,000	-0.10 ▼	-1.10	9,100	9,200	9,000	2,466,820	22,201,380,000
13/07/2016	9,100	0.10 ▲	1.11	9,100	9,200	9,000	1,900,920	17,298,372,000
12/07/2016	9,000	0.10 ▲	1.12	9,000	9,100	8,900	2,788,800	25,099,200,000
11/07/2016	8,900	-0.40 ▼	-4.30	9,300	9,400	8,900	1,672,990	14,889,611,000
08/07/2016	9,300	0.40 ▲	4.49	9,000	9,500	9,000	3,990,700	37,113,510,000
07/07/2016	8,900	0.00 ■■	0.00	8,900	9,100	8,900	3,708,740	33,007,786,000
06/07/2016	8,900	-0.10 ▼	-1.11	8,900	9,000	8,800	4,213,370	37,498,993,000
05/07/2016	9,000	-0.20 ▼	-2.17	9,200	9,200	9,000	2,378,560	21,407,040,000
04/07/2016	9,200	0.40 ▲	4.55	8,900	9,400	8,800	3,053,910	28,095,972,000
01/07/2016	8,800	-0.10 ▼	-1.12	8,900	9,000	8,800	2,929,350	25,778,280,000
30/06/2016	8,900	-0.20 ▼	-2.20	9,200	9,200	8,800	3,660,720	32,580,408,000
29/06/2016	9,100	-0.10 ▼	-1.09	9,300	9,400	9,100	2,851,250	25,946,375,000
28/06/2016	9,200	0.00 ■■	0.00	9,200	9,300	9,100	1,157,030	10,644,676,000
27/06/2016	9,200	-0.20 ▼	-2.13	9,400	9,400	8,900	2,266,710	20,853,732,000
24/06/2016	9,400	-0.60 ▼	-6.00	9,900	9,900	9,300	10,268,120	96,520,328,000
23/06/2016	10,000	0.10 ▲	1.01	9,900	10,100	9,800	3,904,230	39,042,300,000
22/06/2016	9,900	-0.10 ▼	-1.00	9,900	10,100	9,900	3,096,580	30,656,142,000
21/06/2016	10,000	-0.10 ▼	-0.99	10,200	10,500	10,000	4,446,940	44,469,400,000
20/06/2016	10,100	0.40 ▲	4.12	10,100	10,300	10,000	3,663,210	36,998,421,000
17/06/2016	9,700	-0.10 ▼	-1.02	9,800	10,200	9,700	13,580,490	131,730,753,000
16/06/2016	9,800	0.50 ▲	5.38	9,400	9,900	9,300	9,800,260	96,042,548,000
15/06/2016	9,300	0.00 ■■	0.00	9,200	9,400	9,200	1,757,330	16,343,169,000
14/06/2016	9,300	-0.10 ▼	-1.06	9,100	9,400	8,900	3,870,100	35,991,930,000
13/06/2016	9,400	-0.70 ▼	-6.93	9,600	9,800	9,400	5,686,010	53,448,494,000
10/06/2016	10,100	0.30 ▲	3.06	10,000	10,400	9,900	6,597,970	66,639,497,000
09/06/2016	9,800	0.60 ▲	6.52	9,300	9,800	9,300	6,158,100	60,349,380,000
08/06/2016	9,200	0.10 ▲	1.10	9,100	9,500	9,000	4,288,530	39,454,476,000
07/06/2016	9,100	0.00 ■■	0.00	9,100	9,200	8,900	2,055,010	18,700,591,000
06/06/2016	9,100	0.30 ▲	3.41	9,100	9,400	9,100	5,038,110	45,846,801,000
03/06/2016	8,800	0.50 ▲	6.02	8,400	8,800	8,400	7,067,020	62,189,776,000
02/06/2016	8,300	0.00 ■■	0.00	8,300	8,400	8,200	876,070	7,271,381,000
01/06/2016	8,300	0.10 ▲	1.22	8,300	8,400	8,200	1,231,190	10,218,877,000
31/05/2016	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	1,117,860	9,166,452,000
30/05/2016	8,400	0.10 ▲	1.20	8,300	8,400	8,300	711,320	5,975,088,000
27/05/2016	8,300	0.00 ■■	0.00	8,300	8,400	8,200	619,600	5,142,680,000
26/05/2016	8,300	-0.10 ▼	-1.19	8,400	8,500	8,300	1,319,250	10,949,775,000
25/05/2016	8,400	-0.10 ▼	-1.18	8,600	8,700	8,400	2,436,660	20,467,944,000
24/05/2016	8,500	0.20 ▲	2.41	8,300	8,500	8,200	2,744,950	23,332,075,000
23/05/2016	8,300	0.10 ▲	1.22	8,200	8,400	8,200	1,511,790	12,547,857,000
20/05/2016	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	1,628,520	13,353,864,000
19/05/2016	8,400	0.00 ■■	0.00	8,400	8,500	8,300	1,857,130	15,599,892,000
18/05/2016	8,400	0.00 ■■	0.00	8,400	8,500	8,300	1,388,260	11,661,384,000
17/05/2016	8,400	0.00 ■■	0.00	8,300	8,500	8,200	5,402,900	45,384,360,000
16/05/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,200	3,275,980	27,518,232,000
13/05/2016	8,400	-0.10 ▼	-1.18	8,500	8,500	8,200	1,731,960	14,548,464,000
12/05/2016	8,500	0.00 ■■	0.00	8,600	8,600	8,400	2,028,020	17,238,170,000
11/05/2016	8,500	0.20 ▲	2.41	8,300	8,600	8,200	3,175,440	26,991,240,000
10/05/2016	8,300	0.10 ▲	1.22	8,200	8,400	8,100	1,117,000	9,271,100,000
09/05/2016	8,200	-0.20 ▼	-2.38	8,400	8,500	8,200	1,457,060	11,947,892,000
06/05/2016	8,400	-0.10 ▼	-1.18	8,500	8,600	8,400	754,150	6,334,860,000
05/05/2016	8,500	-0.20 ▼	-2.30	8,700	8,700	8,400	1,791,490	15,227,665,000
04/05/2016	8,700	0.40 ▲	4.82	8,500	8,800	8,500	4,256,260	37,029,462,000
29/04/2016	8,300	0.00 ■■	0.00	8,300	8,400	8,200	1,783,230	14,800,809,000
28/04/2016	8,300	-0.20 ▼	-2.35	8,500	8,600	8,300	1,301,590	10,803,197,000
27/04/2016	8,500	-0.10 ▼	-1.16	8,800	8,900	8,400	1,971,590	16,758,515,000
26/04/2016	8,600	0.20 ▲	2.38	8,400	8,700	8,300	2,983,040	25,654,144,000
25/04/2016	8,400	0.00 ■■	0.00	8,400	8,600	8,300	1,208,840	10,154,256,000
22/04/2016	8,400	0.10 ▲	1.20	8,300	8,500	8,300	1,756,220	14,752,248,000
21/04/2016	8,300	0.00 ■■	0.00	8,300	8,400	8,200	977,450	8,112,835,000
20/04/2016	8,300	0.00 ■■	0.00	8,400	8,500	8,200	1,724,770	14,315,591,000
19/04/2016	8,300	-0.30 ▼	-3.49	8,500	8,500	8,300	1,279,000	10,615,700,000
15/04/2016	8,600	0.10 ▲	1.18	8,500	8,600	8,400	913,270	7,854,122,000
14/04/2016	8,500	0.00 ■■	0.00	8,500	8,700	8,500	1,267,990	10,777,915,000
13/04/2016	8,500	0.30 ▲	3.66	8,300	8,600	8,300	3,292,540	27,986,590,000
12/04/2016	8,200	-0.30 ▼	-3.53	8,500	8,500	8,200	1,308,110	10,726,502,000
11/04/2016	8,500	-0.10 ▼	-1.16	8,600	8,700	8,300	1,867,470	15,873,495,000
08/04/2016	8,600	-0.10 ▼	-1.15	8,600	8,700	8,500	1,355,620	11,658,332,000
07/04/2016	8,700	0.00 ■■	0.00	8,600	8,700	8,500	1,608,660	13,995,342,000
06/04/2016	8,700	0.40 ▲	4.82	8,500	8,700	8,500	2,589,560	22,529,172,000
05/04/2016	8,300	0.50 ▲	6.41	8,000	8,300	8,000	3,225,950	26,775,385,000
04/04/2016	7,800	-0.50 ▼	-6.02	8,300	8,300	7,800	3,862,850	30,130,230,000
01/04/2016	8,300	-0.30 ▼	-3.49	8,600	8,700	8,200	2,757,980	22,891,234,000
31/03/2016	8,600	-0.20 ▼	-2.27	8,900	8,900	8,600	2,251,030	19,358,858,000
30/03/2016	8,800	-0.20 ▼	-2.22	9,000	9,100	8,800	2,896,910	25,492,808,000
29/03/2016	9,000	-0.20 ▼	-2.17	9,300	9,300	9,000	1,580,540	14,224,860,000
28/03/2016	9,200	0.10 ▲	1.10	9,300	9,300	9,100	1,606,990	14,784,308,000
25/03/2016	9,100	-0.40 ▼	-4.21	9,500	9,600	9,100	3,562,470	32,418,477,000
24/03/2016	9,500	-0.20 ▼	-2.06	9,700	9,800	9,500	1,581,920	15,028,240,000
23/03/2016	9,700	0.00 ■■	0.00	9,800	9,900	9,600	1,383,390	13,418,883,000
22/03/2016	9,700	0.10 ▲	1.04	9,700	9,900	9,500	2,485,380	24,108,186,000
21/03/2016	9,600	-0.60 ▼	-5.88	10,200	10,200	9,600	4,756,290	45,660,384,000
18/03/2016	10,200	-0.10 ▼	-0.97	10,400	10,400	10,200	5,104,550	52,066,410,000
17/03/2016	10,300	-0.10 ▼	-0.96	10,400	10,500	10,300	1,525,260	15,710,178,000
16/03/2016	10,400	0.00 ■■	0.00	10,400	10,500	10,200	1,722,630	17,915,352,000
15/03/2016	10,400	-0.10 ▼	-0.95	10,400	10,600	10,400	2,054,520	21,367,008,000
14/03/2016	10,500	0.30 ▲	2.94	10,500	10,600	10,300	3,347,650	35,150,325,000
11/03/2016	10,700	0.20 ▲	1.90	10,500	10,700	10,500	4,341,220	46,451,054,000
10/03/2016	10,500	0.10 ▲	0.96	10,400	10,500	10,300	1,507,350	15,827,175,000
09/03/2016	10,400	0.00 ■■	0.00	10,400	10,500	10,300	1,449,000	15,069,600,000
08/03/2016	10,400	-0.10 ▼	-0.95	10,500	10,500	10,300	1,604,780	16,689,712,000
07/03/2016	10,500	0.20 ▲	1.94	10,700	10,700	10,500	3,657,540	38,404,170,000
04/03/2016	10,300	0.10 ▲	0.98	10,300	10,500	10,200	1,631,140	16,800,742,000
03/03/2016	10,200	-0.20 ▼	-1.92	10,400	10,500	10,200	2,639,870	26,926,674,000
02/03/2016	10,400	-0.10 ▼	-0.95	10,600	10,600	10,300	4,212,760	43,812,704,000
01/03/2016	10,500	0.00 ■■	0.00	10,500	10,800	10,400	2,557,530	26,854,065,000
29/02/2016	10,500	-0.40 ▼	-3.67	10,700	10,800	10,500	3,904,710	40,999,455,000
26/02/2016	10,900	-0.10 ▼	-0.91	11,100	11,100	10,800	2,403,550	26,198,695,000
25/02/2016	11,000	0.00 ■■	0.00	11,000	11,300	10,900	7,245,320	79,698,520,000
24/02/2016	11,000	0.00 ■■	0.00	10,800	11,100	10,800	2,913,600	32,049,600,000
23/02/2016	11,000	0.00 ■■	0.00	11,300	11,400	10,900	4,297,130	47,268,430,000
22/02/2016	11,000	0.70 ▲	6.80	10,500	11,000	10,400	9,985,300	109,838,300,000
19/02/2016	10,300	0.00 ■■	0.00	10,200	10,400	10,200	2,329,250	23,991,275,000
18/02/2016	10,300	0.20 ▲	1.98	10,200	10,300	10,100	1,455,150	14,988,045,000
17/02/2016	10,100	-0.30 ▼	-2.88	10,400	10,500	10,000	3,553,030	35,885,603,000
16/02/2016	10,400	0.50 ▲	5.05	10,000	10,400	9,900	1,945,930	20,237,672,000
15/02/2016	9,900	-0.10 ▼	-1.00	9,900	10,000	9,800	779,920	7,721,208,000
05/02/2016	10,000	0.00 ■■	0.00	10,000	10,200	9,900	1,052,330	10,523,300,000
04/02/2016	10,000	-0.10 ▼	-0.99	10,200	10,200	10,000	999,220	9,992,200,000
03/02/2016	10,100	0.10 ▲	1.00	10,000	10,100	9,800	1,050,880	10,613,888,000
02/02/2016	10,000	0.00 ■■	0.00	10,000	10,200	10,000	1,388,930	13,889,300,000
01/02/2016	10,000	-0.10 ▼	-0.99	10,300	10,400	10,000	1,587,810	15,878,100,000
29/01/2016	10,100	-0.10 ▼	-0.98	10,200	10,300	10,000	2,219,930	22,421,293,000
28/01/2016	10,200	-0.10 ▼	-0.97	10,300	10,500	10,200	1,925,330	19,638,366,000
27/01/2016	10,300	0.40 ▲	4.04	10,200	10,400	10,200	1,873,200	19,293,960,000
26/01/2016	9,900	-0.30 ▼	-2.94	9,900	10,300	9,700	2,215,830	21,936,717,000
25/01/2016	10,200	0.60 ▲	6.25	9,800	10,200	9,800	3,131,860	31,944,972,000
22/01/2016	9,600	-0.40 ▼	-4.00	10,200	10,300	9,400	3,337,660	32,041,536,000
21/01/2016	10,000	-0.50 ▼	-4.76	10,400	10,600	9,900	2,740,380	27,403,800,000
20/01/2016	10,500	-0.20 ▼	-1.87	10,600	10,900	10,500	1,704,800	17,900,400,000
19/01/2016	10,700	0.40 ▲	3.88	10,500	10,700	10,400	2,510,990	26,867,593,000
18/01/2016	10,300	-0.70 ▼	-6.36	10,600	10,700	10,300	4,148,860	42,733,258,000
15/01/2016	11,000	-0.40 ▼	-3.51	11,500	11,700	11,000	1,825,510	20,080,610,000
14/01/2016	11,400	0.00 ■■	0.00	11,200	11,400	10,800	3,323,740	37,890,636,000
13/01/2016	11,400	0.00 ■■	0.00	11,900	12,100	11,400	4,357,130	49,671,282,000
12/01/2016	11,400	0.70 ▲	6.54	10,700	11,400	10,700	3,122,810	35,600,034,000
11/01/2016	10,700	0.00 ■■	0.00	10,500	10,900	10,500	1,752,330	18,749,931,000
08/01/2016	10,700	-0.50 ▼	-4.46	11,100	11,200	10,500	6,571,590	70,316,013,000
07/01/2016	11,200	-0.80 ▼	-6.67	11,900	12,000	11,200	4,526,330	50,694,896,000
06/01/2016	12,000	0.00 ■■	0.00	12,100	12,200	11,900	2,158,770	25,905,240,000
05/01/2016	12,000	-0.40 ▼	-3.23	12,200	12,300	11,800	3,472,050	41,664,600,000
04/01/2016	12,400	-0.50 ▼	-3.88	12,700	13,000	12,300	2,107,010	26,126,924,000
31/12/2015	12,900	0.20 ▲	1.57	13,000	13,400	12,900	2,412,010	31,114,929,000
30/12/2015	12,700	0.80 ▲	6.72	11,900	12,700	11,900	3,033,780	38,529,006,000
29/12/2015	11,900	-0.40 ▼	-3.25	12,300	12,300	11,600	4,495,750	53,499,425,000
28/12/2015	12,300	-0.40 ▼	-3.15	12,700	13,000	12,300	2,469,660	30,376,818,000
25/12/2015	12,700	-0.60 ▼	-4.51	13,300	13,400	12,600	2,502,600	31,783,020,000
24/12/2015	13,300	-0.10 ▼	-0.75	13,300	13,600	13,300	1,064,640	14,159,712,000
23/12/2015	13,400	-0.20 ▼	-1.47	13,700	13,700	13,200	2,101,610	28,161,574,000
22/12/2015	13,600	0.00 ■■	0.00	13,600	13,700	12,900	3,758,810	51,119,816,000
21/12/2015	13,600	-1.00 ▼	-6.85	14,700	14,900	13,600	6,429,550	87,441,880,000
18/12/2015	14,600	-1.00 ▼	-6.41	15,500	15,500	14,600	13,467,640	196,627,544,000
17/12/2015	15,600	0.20 ▲	1.30	15,500	15,600	15,400	2,435,320	37,990,992,000
16/12/2015	15,400	0.20 ▲	1.32	15,400	15,500	15,100	1,979,180	30,479,372,000
15/12/2015	15,200	-0.50 ▼	-3.18	15,700	15,700	15,200	1,834,450	27,883,640,000
14/12/2015	15,700	0.30 ▲	1.95	15,700	15,800	15,500	5,677,240	89,132,668,000
11/12/2015	15,400	-0.10 ▼	-0.65	15,300	15,500	15,200	1,724,080	26,550,832,000
10/12/2015	15,500	0.10 ▲	0.65	15,300	15,600	15,300	2,916,270	45,202,185,000
09/12/2015	15,400	0.10 ▲	0.65	15,300	15,400	14,900	2,483,430	38,244,822,000
08/12/2015	15,300	0.10 ▲	0.66	14,900	15,300	14,600	5,082,730	77,765,769,000
07/12/2015	15,200	-0.70 ▼	-4.40	15,500	15,600	15,100	3,205,410	48,722,232,000
04/12/2015	15,900	0.30 ▲	1.92	15,600	15,900	15,500	2,735,720	43,497,948,000
03/12/2015	15,600	-0.20 ▼	-1.27	15,800	15,800	15,600	1,587,350	24,762,660,000
02/12/2015	15,800	0.20 ▲	1.28	15,700	15,900	15,600	4,625,000	73,075,000,000
01/12/2015	15,600	-0.10 ▼	-0.64	15,500	15,800	15,400	2,426,720	37,856,832,000
30/11/2015	15,700	-0.30 ▼	-1.88	15,800	15,900	15,300	3,489,770	54,789,389,000
27/11/2015	16,000	0.00 ■■	0.00	16,100	16,100	15,700	3,074,470	49,191,520,000
26/11/2015	16,000	0.00 ■■	0.00	15,600	16,300	15,000	6,063,410	97,014,560,000
25/11/2015	16,000	-1.10 ▼	-6.43	17,100	17,100	16,000	16,005,940	256,095,040,000
24/11/2015	17,100	-0.40 ▼	-2.29	17,500	17,600	17,000	6,242,880	106,753,248,000
23/11/2015	17,500	0.80 ▲	4.79	16,900	17,500	16,900	6,456,280	112,984,900,000
20/11/2015	16,700	0.30 ▲	1.83	16,400	16,800	16,200	2,955,900	49,363,530,000
19/11/2015	16,400	-0.30 ▼	-1.80	16,700	16,700	16,400	1,021,320	16,749,648,000
18/11/2015	16,700	0.30 ▲	1.83	16,600	16,800	16,500	6,038,510	100,843,117,000
17/11/2015	16,400	0.10 ▲	0.61	16,200	16,400	15,400	9,565,120	156,867,968,000
16/11/2015	16,300	-0.40 ▼	-2.40	16,600	16,700	16,200	2,563,130	41,779,019,000
13/11/2015	16,700	0.10 ▲	0.60	16,700	16,700	16,400	3,450,630	57,625,521,000
12/11/2015	16,600	-0.20 ▼	-1.19	16,200	16,600	16,000	9,157,770	152,018,982,000
11/11/2015	16,800	0.10 ▲	0.60	16,700	16,900	16,500	993,960	16,698,528,000
10/11/2015	16,700	-0.30 ▼	-1.76	16,800	16,900	16,400	944,500	15,773,150,000
09/11/2015	17,000	-0.10 ▼	-0.58	17,000	17,100	16,700	708,800	12,049,600,000
06/11/2015	17,100	0.00 ■■	0.00	17,100	17,200	16,400	1,334,830	22,825,593,000
05/11/2015	17,100	0.20 ▲	1.18	16,800	17,300	16,800	1,183,580	20,239,218,000
04/11/2015	16,900	-0.70 ▼	-3.98	17,600	17,700	16,900	2,515,000	42,503,500,000
03/11/2015	17,600	0.10 ▲	0.57	17,400	17,700	17,200	1,586,900	27,929,440,000
02/11/2015	17,500	-0.60 ▼	-3.31	18,100	18,300	17,500	2,132,580	37,320,150,000
30/10/2015	18,100	-0.30 ▼	-1.63	18,400	18,500	18,100	1,637,960	29,647,076,000
29/10/2015	18,400	-0.10 ▼	-0.54	18,700	18,800	18,300	1,556,040	28,631,136,000
28/10/2015	18,500	0.40 ▲	2.21	18,200	19,000	18,200	2,216,760	41,010,060,000
27/10/2015	18,100	0.30 ▲	1.69	17,600	18,200	17,600	2,148,030	38,879,343,000
26/10/2015	17,800	-0.40 ▼	-2.20	18,200	18,400	17,800	2,720,750	48,429,350,000
23/10/2015	18,200	-0.30 ▼	-1.62	18,500	18,600	18,200	2,389,230	43,483,986,000
22/10/2015	18,500	0.80 ▲	4.52	17,800	18,500	17,500	3,897,470	72,103,195,000
21/10/2015	17,700	0.50 ▲	2.91	17,200	17,900	17,200	5,343,350	94,577,295,000
20/10/2015	17,200	0.00 ■■	0.00	17,100	17,200	16,400	4,880,400	83,942,880,000
19/10/2015	17,200	0.10 ▲	0.58	17,100	17,200	16,800	1,635,340	28,127,848,000
16/10/2015	17,100	-0.20 ▼	-1.16	17,300	17,500	17,000	1,201,500	20,545,650,000
15/10/2015	17,300	0.50 ▲	2.98	16,800	17,400	16,800	1,275,360	22,063,728,000
14/10/2015	16,800	-0.20 ▼	-1.18	17,000	17,000	16,800	517,190	8,688,792,000
13/10/2015	17,000	0.00 ■■	0.00	16,800	17,000	16,800	474,820	8,071,940,000
12/10/2015	17,000	0.10 ▲	0.59	16,800	17,100	16,600	839,970	14,279,490,000
09/10/2015	16,900	-0.80 ▼	-4.52	17,800	17,800	16,900	2,361,220	39,904,618,000
08/10/2015	17,700	0.10 ▲	0.57	17,500	17,700	17,100	1,728,040	30,586,308,000
07/10/2015	17,600	-0.40 ▼	-2.22	17,900	18,200	17,500	1,846,700	32,501,920,000
06/10/2015	18,000	0.90 ▲	5.26	17,200	18,000	16,400	3,928,970	70,721,460,000
05/10/2015	17,100	0.20 ▲	1.18	17,000	17,100	16,800	2,649,340	45,303,714,000
02/10/2015	16,900	0.10 ▲	0.60	17,000	17,000	16,600	2,163,510	36,563,319,000
01/10/2015	16,800	0.30 ▲	1.82	16,600	16,900	16,600	2,084,560	35,020,608,000
30/09/2015	16,500	0.50 ▲	3.12	16,100	16,700	16,000	4,580,780	75,582,870,000
29/09/2015	16,000	-0.20 ▼	-1.23	16,100	16,200	15,800	1,325,180	21,202,880,000
28/09/2015	16,200	0.30 ▲	1.89	16,000	16,200	15,900	2,208,570	35,778,834,000
25/09/2015	15,900	-0.20 ▼	-1.24	15,700	15,900	15,500	3,090,460	49,138,314,000
24/09/2015	16,100	0.10 ▲	0.63	16,000	16,300	16,000	2,092,460	33,688,606,000
23/09/2015	16,000	0.40 ▲	2.56	15,500	16,000	15,300	2,551,310	40,820,960,000
22/09/2015	15,600	0.40 ▲	2.63	15,300	15,700	15,200	3,426,580	53,454,648,000
21/09/2015	15,200	0.00 ■■	0.00	15,200	15,300	14,900	1,274,220	19,368,144,000
18/09/2015	15,200	0.20 ▲	1.33	15,100	15,300	15,100	1,584,600	24,085,920,000
17/09/2015	15,000	0.30 ▲	2.04	14,700	15,100	14,700	1,679,170	25,187,550,000
16/09/2015	14,700	0.20 ▲	1.38	14,500	14,700	14,100	1,560,700	22,942,290,000
15/09/2015	14,500	-0.10 ▼	-0.68	14,600	14,700	14,300	791,070	11,470,515,000
14/09/2015	14,600	-0.40 ▼	-2.67	15,000	15,200	14,600	876,750	12,800,550,000
11/09/2015	15,000	0.20 ▲	1.35	14,800	15,100	14,800	885,040	13,275,600,000
10/09/2015	14,800	-0.10 ▼	-0.67	14,800	14,900	14,400	1,274,340	18,860,232,000
09/09/2015	14,900	-0.70 ▼	-4.49	15,800	15,900	14,900	2,112,910	31,482,359,000
08/09/2015	15,600	0.20 ▲	1.30	15,300	15,700	15,200	1,612,950	25,162,020,000
07/09/2015	15,400	-0.30 ▼	-1.91	15,500	15,700	15,200	983,590	15,147,286,000
04/09/2015	15,700	0.50 ▲	3.29	15,400	15,800	15,400	1,603,380	25,173,066,000
03/09/2015	15,200	-0.60 ▼	-3.80	15,400	15,700	15,000	1,480,710	22,506,792,000
01/09/2015	15,800	0.20 ▲	1.28	15,600	15,900	15,500	1,081,870	17,093,546,000
31/08/2015	15,600	0.20 ▲	1.30	15,300	15,800	14,800	1,989,430	31,035,108,000
28/08/2015	15,400	1.00 ▲	6.94	15,300	15,400	14,700	3,030,200	46,665,080,000
27/08/2015	14,400	0.90 ▲	6.67	14,100	14,400	14,100	652,780	9,400,032,000
26/08/2015	13,500	0.90 ▲	7.14	13,400	13,500	13,200	1,777,300	23,993,550,000
25/08/2015	16,500	-0.50 ▼	-2.94	15,900	17,200	15,900	3,751,090	61,892,985,000
24/08/2015	17,000	-1.20 ▼	-6.59	17,600	17,800	17,000	1,855,340	31,540,780,000
21/08/2015	18,200	-1.00 ▼	-5.21	19,200	19,200	17,900	2,589,660	47,131,812,000
20/08/2015	19,200	-0.70 ▼	-3.52	20,000	20,000	19,000	1,048,550	20,132,160,000
19/08/2015	19,900	0.30 ▲	1.53	19,600	19,900	19,500	2,157,090	42,926,091,000
18/08/2015	19,600	-0.90 ▼	-4.39	20,300	20,600	19,600	2,231,060	43,728,776,000
17/08/2015	20,500	-1.10 ▼	-5.09	21,800	21,800	20,500	1,201,030	24,621,115,000
14/08/2015	21,600	-0.60 ▼	-2.70	22,100	22,200	21,600	1,047,020	22,615,632,000
13/08/2015	22,200	0.20 ▲	0.91	22,300	22,500	21,600	3,875,440	86,034,768,000
12/08/2015	22,000	0.10 ▲	0.46	21,900	22,000	21,200	1,445,620	31,803,640,000
11/08/2015	21,900	-0.10 ▼	-0.45	22,200	22,300	21,700	1,240,360	27,163,884,000
10/08/2015	22,000	0.50 ▲	2.33	21,700	22,300	21,600	1,422,920	31,304,240,000
07/08/2015	21,500	-0.30 ▼	-1.38	21,800	21,900	21,400	946,500	20,349,750,000
06/08/2015	21,800	-0.20 ▼	-0.91	22,100	22,200	21,600	1,633,770	35,616,186,000
05/08/2015	22,000	0.60 ▲	2.80	21,600	22,200	21,600	1,169,540	25,729,880,000
04/08/2015	21,400	0.40 ▲	1.90	21,100	21,600	21,000	954,820	20,433,148,000
03/08/2015	21,000	-1.30 ▼	-5.83	21,900	21,900	21,000	1,860,660	39,073,860,000
31/07/2015	22,300	0.00 ■■	0.00	22,500	22,800	22,300	1,273,750	28,404,625,000
30/07/2015	22,300	0.30 ▲	1.36	22,200	22,500	22,000	1,272,860	28,384,778,000
29/07/2015	22,000	-0.80 ▼	-3.51	22,800	23,200	22,000	2,111,370	46,450,140,000
28/07/2015	22,800	0.00 ■■	0.00	23,400	23,900	22,800	2,169,470	49,463,916,000
27/07/2015	22,800	1.40 ▲	6.54	21,500	22,800	21,500	2,088,920	47,627,376,000
24/07/2015	21,400	0.30 ▲	1.42	21,000	21,400	20,900	1,717,140	36,746,796,000
23/07/2015	21,100	0.30 ▲	1.44	21,000	21,400	21,000	2,383,340	50,288,474,000
22/07/2015	20,800	0.30 ▲	1.46	20,400	20,800	20,300	1,463,850	30,448,080,000
21/07/2015	20,500	0.30 ▲	1.49	20,400	20,700	20,100	1,707,500	35,003,750,000
20/07/2015	20,200	-0.60 ▼	-2.88	20,800	21,000	20,200	1,253,600	25,322,720,000
17/07/2015	20,800	0.10 ▲	0.48	20,400	21,000	20,200	1,866,300	38,819,040,000
16/07/2015	20,700	0.40 ▲	1.97	20,200	20,900	20,100	1,639,730	33,942,411,000
15/07/2015	20,300	0.80 ▲	4.10	19,900	20,300	19,800	1,929,580	39,170,474,000
14/07/2015	19,500	-0.50 ▼	-2.50	19,000	20,600	18,600	4,986,050	97,227,975,000
13/07/2015	20,000	-1.40 ▼	-6.54	21,400	21,400	20,000	1,988,510	39,770,200,000
10/07/2015	21,400	-0.10 ▼	-0.47	21,600	22,000	21,400	980,350	20,979,490,000
09/07/2015	21,500	-0.20 ▼	-0.92	21,200	21,600	20,200	2,351,200	50,550,800,000
08/07/2015	21,700	-1.20 ▼	-5.24	22,400	22,700	21,400	3,309,830	71,823,311,000
07/07/2015	22,900	-0.10 ▼	-0.43	23,100	24,100	22,700	2,559,340	58,608,886,000
06/07/2015	23,000	1.50 ▲	6.98	22,000	23,000	22,000	1,912,480	43,987,040,000
03/07/2015	21,500	1.00 ▲	4.88	19,100	21,800	19,100	7,672,070	164,949,505,000
02/07/2015	20,500	-1.50 ▼	-6.82	20,500	20,500	20,500	163,580	3,353,390,000
01/07/2015	22,000	-1.60 ▼	-6.78	22,000	22,000	22,000	594,620	13,081,640,000
30/06/2015	23,600	-1.70 ▼	-6.72	25,200	25,200	23,600	4,009,810	94,631,516,000
29/06/2015	25,300	-0.50 ▼	-1.94	25,500	25,700	25,200	1,705,490	43,148,897,000
26/06/2015	25,800	-0.40 ▼	-1.53	26,400	26,700	25,800	2,462,520	63,533,016,000
25/06/2015	26,200	0.20 ▲	0.77	26,100	26,200	25,000	2,440,310	63,936,122,000
24/06/2015	26,000	0.10 ▲	0.39	26,000	26,400	26,000	1,900,050	49,401,300,000
23/06/2015	25,900	0.10 ▲	0.39	26,100	26,100	25,800	1,884,120	48,798,708,000
22/06/2015	25,800	0.30 ▲	1.18	25,200	26,200	25,200	2,426,800	62,611,440,000
19/06/2015	25,500	-0.50 ▼	-1.92	26,000	26,000	25,500	1,802,190	45,955,845,000
18/06/2015	26,000	-0.30 ▼	-1.14	26,600	26,600	25,500	1,984,540	51,598,040,000
17/06/2015	26,300	0.50 ▲	1.94	25,500	26,900	25,200	2,858,680	75,183,284,000
16/06/2015	25,800	-1.20 ▼	-4.44	26,800	26,900	25,800	2,852,190	73,586,502,000
15/06/2015	27,000	0.50 ▲	1.89	26,600	27,500	26,500	2,361,790	63,768,330,000
12/06/2015	26,500	0.00 ■■	0.00	26,600	27,000	25,700	2,257,240	59,816,860,000
11/06/2015	26,500	0.00 ■■	0.00	25,500	26,800	25,100	4,658,150	123,440,975,000
10/06/2015	26,500	-1.90 ▼	-6.69	27,900	27,900	26,500	4,444,070	117,767,855,000
09/06/2015	28,400	-2.10 ▼	-6.89	30,300	31,100	28,400	5,855,360	166,292,224,000
08/06/2015	30,500	0.90 ▲	3.04	29,100	31,600	28,500	3,983,370	121,492,785,000
05/06/2015	29,600	-0.70 ▼	-2.31	30,200	30,600	29,400	2,944,910	87,169,336,000
04/06/2015	30,300	0.30 ▲	1.00	30,300	31,300	30,200	2,464,250	74,666,775,000
03/06/2015	30,000	0.80 ▲	2.74	29,200	30,400	29,200	2,335,150	70,054,500,000
02/06/2015	29,200	0.80 ▲	2.82	28,900	29,400	28,400	1,827,040	53,349,568,000
01/06/2015	28,400	0.90 ▲	3.27	27,600	28,800	27,600	1,721,340	48,886,056,000
29/05/2015	27,500	-0.30 ▼	-1.08	28,000	28,800	27,100	3,196,450	87,902,375,000
28/05/2015	27,800	-0.90 ▼	-3.14	29,200	29,700	27,800	2,409,320	66,979,096,000
27/05/2015	28,700	0.70 ▲	2.50	27,700	28,700	27,500	2,794,880	80,213,056,000
26/05/2015	28,000	0.20 ▲	0.72	28,000	29,300	27,600	2,624,500	73,486,000,000
25/05/2015	27,800	1.80 ▲	6.92	26,300	27,800	26,100	2,367,790	65,824,562,000
22/05/2015	26,000	0.90 ▲	3.59	25,100	26,500	25,100	3,010,110	78,262,860,000
21/05/2015	25,100	0.00 ■■	0.00	24,700	25,400	24,600	2,047,690	51,397,019,000
20/05/2015	25,100	0.80 ▲	3.29	25,000	25,900	24,700	2,462,720	61,814,272,000
19/05/2015	24,300	1.50 ▲	6.58	23,100	24,300	23,000	4,276,860	103,927,698,000
18/05/2015	22,800	-0.70 ▼	-2.98	23,500	23,800	22,500	2,077,460	47,366,088,000
15/05/2015	23,500	-0.80 ▼	-3.29	24,300	24,400	23,500	2,166,530	50,913,455,000
14/05/2015	24,300	0.80 ▲	3.40	23,400	25,100	23,300	2,470,970	60,044,571,000
13/05/2015	23,500	0.40 ▲	1.73	23,200	23,800	22,800	1,560,450	36,670,575,000
12/05/2015	23,100	0.30 ▲	1.32	23,200	23,900	22,300	2,176,830	50,284,773,000
11/05/2015	22,800	1.40 ▲	6.54	21,400	22,800	21,400	2,577,360	58,763,808,000
08/05/2015	21,400	-0.60 ▼	-2.73	22,400	22,400	21,400	2,471,750	52,895,450,000
07/05/2015	22,000	1.40 ▲	6.80	20,400	22,000	20,400	3,729,080	82,039,760,000
06/05/2015	20,600	0.70 ▲	3.52	20,200	20,600	20,100	9,227,180	190,079,908,000
05/05/2015	19,900	0.70 ▲	3.65	19,000	19,900	18,200	5,181,740	103,116,626,000
04/05/2015	19,200	-1.00 ▼	-4.95	20,400	20,400	18,800	3,570,210	68,548,032,000
27/04/2015	20,200	0.00 ■■	0.00	20,300	20,400	20,100	1,409,800	28,477,960,000
24/04/2015	20,200	0.20 ▲	1.00	20,000	20,500	19,200	4,258,610	86,023,922,000
23/04/2015	20,000	-0.60 ▼	-2.91	20,600	20,700	19,800	3,336,630	66,732,600,000
22/04/2015	20,600	0.20 ▲	0.98	20,500	20,800	20,000	3,016,600	62,141,960,000
21/04/2015	20,400	-0.30 ▼	-1.45	20,800	21,100	20,000	3,630,990	74,072,196,000
20/04/2015	20,700	0.00 ■■	0.00	20,400	20,900	19,900	6,262,800	129,639,960,000
17/04/2015	20,700	1.20 ▲	6.15	19,700	20,800	19,600	5,412,090	112,030,263,000
16/04/2015	19,500	0.60 ▲	3.17	19,000	20,100	19,000	6,810,940	132,813,330,000
15/04/2015	18,900	0.80 ▲	4.42	18,200	18,900	18,200	2,513,800	47,510,820,000
14/04/2015	18,100	0.00 ■■	0.00	18,100	18,400	18,000	856,050	15,494,505,000
13/04/2015	18,100	-0.50 ▼	-2.69	18,400	18,700	18,000	1,253,130	22,681,653,000
10/04/2015	18,600	-0.50 ▼	-2.62	19,200	19,200	18,600	1,555,350	28,929,510,000
09/04/2015	19,100	0.90 ▲	4.95	18,200	19,200	18,200	2,113,970	40,376,827,000
08/04/2015	18,200	0.60 ▲	3.41	17,700	18,300	17,500	2,067,330	37,625,406,000
07/04/2015	17,600	0.10 ▲	0.57	17,500	17,800	17,300	863,020	15,189,152,000
06/04/2015	17,500	0.20 ▲	1.16	17,400	17,900	17,300	2,353,370	41,183,975,000
03/04/2015	17,300	-0.10 ▼	-0.57	17,400	17,600	17,300	493,210	8,532,533,000
02/04/2015	17,400	0.50 ▲	2.96	16,900	17,400	16,900	507,060	8,822,844,000
01/04/2015	16,900	0.20 ▲	1.20	16,700	17,200	16,600	1,046,310	17,682,639,000
31/03/2015	16,700	0.10 ▲	0.60	16,600	17,000	16,600	320,960	5,360,032,000
30/03/2015	16,600	-0.60 ▼	-3.49	17,100	17,200	16,600	1,027,260	17,052,516,000
27/03/2015	17,200	-0.40 ▼	-2.27	17,500	17,600	17,200	989,460	17,018,712,000
26/03/2015	17,600	0.00 ■■	0.00	17,600	17,700	17,500	469,250	8,258,800,000
25/03/2015	17,600	0.30 ▲	1.73	17,500	17,900	17,400	1,620,850	28,526,960,000
24/03/2015	17,300	0.30 ▲	1.76	16,900	17,300	16,700	1,282,810	22,192,613,000
23/03/2015	17,000	0.00 ■■	0.00	16,900	17,400	16,900	1,115,660	18,966,220,000
20/03/2015	17,000	0.00 ■■	0.00	16,900	17,200	16,800	673,680	11,452,560,000
19/03/2015	17,000	0.30 ▲	1.80	16,700	17,200	16,600	1,355,520	23,043,840,000
18/03/2015	16,700	0.00 ■■	0.00	16,700	16,800	16,600	788,560	13,168,952,000
17/03/2015	16,700	0.50 ▲	3.09	16,200	16,700	16,200	635,450	10,612,015,000
16/03/2015	16,200	-0.20 ▼	-1.22	16,300	16,400	16,100	658,350	10,665,270,000
13/03/2015	16,400	-0.20 ▼	-1.20	16,800	16,800	16,400	664,960	10,905,344,000
12/03/2015	16,600	-0.10 ▼	-0.60	16,700	16,700	16,500	716,770	11,898,382,000
11/03/2015	16,700	-0.30 ▼	-1.76	17,000	17,000	16,600	481,960	8,048,732,000
10/03/2015	17,000	0.20 ▲	1.19	16,700	17,000	16,600	693,900	11,796,300,000
09/03/2015	16,800	-0.30 ▼	-1.75	17,000	17,100	16,500	926,180	15,559,824,000
06/03/2015	17,100	0.60 ▲	3.64	17,200	17,400	16,900	1,487,240	25,431,804,000
05/03/2015	19,200	-0.10 ▼	-0.52	19,300	19,400	19,100	2,388,970	45,868,224,000
04/03/2015	19,300	-0.10 ▼	-0.52	19,500	19,700	19,000	1,420,750	27,420,475,000
03/03/2015	19,400	0.80 ▲	4.30	18,600	19,400	18,600	1,368,580	26,550,452,000
02/03/2015	18,600	0.50 ▲	2.76	18,400	18,900	18,400	1,602,820	29,812,452,000
27/02/2015	18,100	0.10 ▲	0.56	18,300	18,300	18,000	547,560	9,910,836,000
26/02/2015	18,000	-0.20 ▼	-1.10	18,100	18,200	17,800	462,880	8,331,840,000
25/02/2015	18,200	-0.10 ▼	-0.55	18,300	18,600	18,100	932,470	16,970,954,000
24/02/2015	18,300	0.40 ▲	2.23	17,900	18,300	17,900	510,880	9,349,104,000
13/02/2015	17,900	0.20 ▲	1.13	17,700	18,100	17,700	377,640	6,759,756,000
12/02/2015	17,700	0.30 ▲	1.72	17,400	18,100	17,400	862,060	15,258,462,000
11/02/2015	17,400	0.30 ▲	1.75	17,200	17,400	17,100	269,280	4,685,472,000
10/02/2015	17,100	0.20 ▲	1.18	16,900	17,300	16,900	539,930	9,232,803,000
09/02/2015	16,900	-0.20 ▼	-1.17	17,100	17,200	16,900	431,400	7,290,660,000
06/02/2015	17,100	0.10 ▲	0.59	17,000	17,400	17,000	282,110	4,824,081,000
05/02/2015	17,000	-0.20 ▼	-1.16	17,200	17,400	17,000	296,960	5,048,320,000
04/02/2015	17,200	0.60 ▲	3.61	16,600	17,200	16,500	916,390	15,761,908,000
03/02/2015	16,600	-0.50 ▼	-2.92	17,200	17,400	16,600	721,910	11,983,706,000
02/02/2015	17,100	-0.60 ▼	-3.39	17,600	17,700	17,100	557,870	9,539,577,000
30/01/2015	17,700	-0.60 ▼	-3.28	18,300	18,300	17,700	943,540	16,700,658,000
29/01/2015	18,300	-0.30 ▼	-1.61	18,600	18,600	18,100	756,090	13,836,447,000
28/01/2015	18,600	0.20 ▲	1.09	18,500	18,800	18,400	965,270	17,954,022,000
27/01/2015	18,400	-0.50 ▼	-2.65	18,900	19,200	18,100	1,377,620	25,348,208,000
26/01/2015	18,900	0.80 ▲	4.42	18,100	18,900	18,100	1,287,990	24,343,011,000
23/01/2015	18,100	0.30 ▲	1.69	17,800	18,200	17,700	1,052,640	19,052,784,000
22/01/2015	17,800	-0.10 ▼	-0.56	17,800	17,900	17,700	689,010	12,264,378,000
21/01/2015	17,900	0.00 ■■	0.00	18,000	18,200	17,800	680,410	12,179,339,000
20/01/2015	17,900	0.20 ▲	1.13	17,800	18,000	17,700	546,350	9,779,665,000
19/01/2015	17,700	0.00 ■■	0.00	17,900	18,100	17,600	866,150	15,330,855,000
16/01/2015	17,700	-0.30 ▼	-1.67	18,000	18,100	17,600	804,090	14,232,393,000
15/01/2015	18,000	0.10 ▲	0.56	17,900	18,200	17,700	730,950	13,157,100,000
14/01/2015	17,900	-0.20 ▼	-1.10	18,400	18,400	17,800	1,140,460	20,414,234,000
13/01/2015	18,100	0.40 ▲	2.26	17,700	18,300	17,500	2,126,600	38,491,460,000
12/01/2015	17,700	0.00 ■■	0.00	17,700	18,300	17,700	971,870	17,202,099,000
09/01/2015	17,700	0.00 ■■	0.00	17,700	17,800	17,500	507,770	8,987,529,000
08/01/2015	17,700	0.00 ■■	0.00	17,700	17,800	17,500	768,160	13,596,432,000
07/01/2015	17,700	-0.10 ▼	-0.56	17,800	18,100	17,700	1,128,730	19,978,521,000
06/01/2015	17,800	0.20 ▲	1.14	17,200	17,900	17,200	641,320	11,415,496,000
05/01/2015	17,600	0.20 ▲	1.15	17,400	18,000	17,400	778,650	13,704,240,000
31/12/2014	17,400	0.40 ▲	2.35	17,100	17,700	17,000	714,880	12,438,912,000
30/12/2014	17,000	0.50 ▲	3.03	16,500	17,100	16,100	845,120	14,367,040,000
29/12/2014	16,500	-0.50 ▼	-2.94	17,100	17,300	16,300	648,220	10,695,630,000
26/12/2014	17,000	-0.40 ▼	-2.30	17,300	17,400	16,900	974,690	16,569,730,000
25/12/2014	17,400	-0.20 ▼	-1.14	17,400	17,600	17,200	550,490	9,578,526,000
24/12/2014	17,600	0.60 ▲	3.53	17,200	17,700	17,200	1,057,780	18,616,928,000
23/12/2014	17,000	-0.40 ▼	-2.30	17,300	17,600	16,800	838,580	14,255,860,000
22/12/2014	17,400	0.10 ▲	0.58	17,300	17,400	16,800	1,007,450	17,529,630,000
19/12/2014	17,300	-0.90 ▼	-4.95	18,100	18,200	17,200	1,696,650	29,352,045,000
18/12/2014	18,200	0.40 ▲	2.25	17,900	18,500	17,700	1,005,140	18,293,548,000
17/12/2014	17,800	-0.80 ▼	-4.30	18,700	18,800	17,300	3,169,560	56,418,168,000
16/12/2014	18,600	-1.10 ▼	-5.58	19,700	19,700	18,600	2,955,270	54,968,022,000
15/12/2014	19,700	-0.80 ▼	-3.90	20,500	20,500	19,700	2,410,660	47,490,002,000
12/12/2014	20,500	1.20 ▲	6.22	19,300	20,500	19,200	2,629,490	53,904,545,000
11/12/2014	19,300	0.00 ■■	0.00	19,000	19,700	18,800	1,374,780	26,533,254,000
10/12/2014	19,300	0.60 ▲	3.21	18,700	19,300	18,400	1,028,490	19,849,857,000
09/12/2014	18,700	-1.20 ▼	-6.03	19,600	20,000	18,600	2,270,550	42,459,285,000
08/12/2014	19,900	0.30 ▲	1.53	20,100	20,400	19,700	3,338,230	66,430,777,000
05/12/2014	19,600	0.30 ▲	1.55	19,300	19,800	19,200	2,414,760	47,329,296,000
04/12/2014	19,300	0.00 ■■	0.00	19,400	19,400	18,900	1,231,580	23,769,494,000
03/12/2014	19,300	0.80 ▲	4.32	18,800	19,500	18,800	2,175,950	41,995,835,000
02/12/2014	18,500	0.20 ▲	1.09	18,400	18,500	18,200	993,730	18,384,005,000
01/12/2014	18,300	0.10 ▲	0.55	18,200	18,300	18,100	694,560	12,710,448,000
28/11/2014	18,200	0.30 ▲	1.68	17,900	18,300	17,800	913,440	16,624,608,000
27/11/2014	17,900	0.20 ▲	1.13	17,600	17,900	17,500	969,310	17,350,649,000
26/11/2014	17,700	-0.50 ▼	-2.75	18,300	18,400	17,700	1,379,160	24,411,132,000
25/11/2014	18,200	0.10 ▲	0.55	18,200	18,300	18,000	818,410	14,895,062,000
24/11/2014	18,100	-0.20 ▼	-1.09	18,300	18,300	17,800	1,168,630	21,152,203,000
21/11/2014	18,300	0.10 ▲	0.55	18,200	18,900	18,100	2,352,660	43,053,678,000
20/11/2014	18,200	0.10 ▲	0.55	18,300	18,300	18,100	496,140	9,029,748,000
19/11/2014	18,100	-0.30 ▼	-1.63	18,500	18,600	18,000	1,249,950	22,624,095,000
18/11/2014	18,400	0.60 ▲	3.37	17,900	18,700	17,800	3,148,120	57,925,408,000
17/11/2014	17,800	0.00 ■■	0.00	17,800	18,100	17,800	990,970	17,639,266,000
14/11/2014	17,800	-0.10 ▼	-0.56	17,900	18,000	17,600	1,189,750	21,177,550,000
13/11/2014	17,900	0.10 ▲	0.56	17,900	18,400	17,900	1,040,380	18,622,802,000
12/11/2014	17,800	0.10 ▲	0.56	17,800	18,000	17,600	880,700	15,676,460,000
11/11/2014	17,700	-0.30 ▼	-1.67	18,000	18,000	17,700	1,193,120	21,118,224,000
10/11/2014	18,000	-0.10 ▼	-0.55	18,200	18,400	18,000	1,607,040	28,926,720,000
07/11/2014	18,100	0.20 ▲	1.12	17,800	18,300	17,500	2,611,910	47,275,571,000
06/11/2014	17,900	-0.10 ▼	-0.56	18,000	18,100	17,700	1,295,540	23,190,166,000
05/11/2014	18,000	-0.20 ▼	-1.10	18,100	18,400	17,600	1,792,240	32,260,320,000
04/11/2014	18,200	0.30 ▲	1.68	17,900	18,600	17,900	3,123,380	56,845,516,000
03/11/2014	17,900	0.90 ▲	5.29	17,200	17,900	17,200	5,034,490	90,117,371,000
31/10/2014	17,000	0.40 ▲	2.41	16,700	17,000	16,600	745,180	12,668,060,000
30/10/2014	16,600	-0.40 ▼	-2.35	16,700	17,000	16,600	708,050	11,753,630,000
29/10/2014	17,000	0.40 ▲	2.41	16,700	17,100	16,700	1,069,840	18,187,280,000
28/10/2014	16,600	0.20 ▲	1.22	16,300	16,700	15,700	947,380	15,726,508,000
27/10/2014	16,400	-0.90 ▼	-5.20	17,000	17,300	16,300	731,190	11,991,516,000
24/10/2014	17,300	-0.10 ▼	-0.57	17,300	17,500	17,100	489,150	8,462,295,000
23/10/2014	17,400	-0.50 ▼	-2.79	17,800	18,100	17,300	2,177,300	37,885,020,000
22/10/2014	17,900	0.50 ▲	2.87	17,400	18,000	17,300	2,152,480	38,529,392,000
21/10/2014	17,400	-0.20 ▼	-1.14	17,600	17,800	17,300	628,200	10,930,680,000
20/10/2014	17,600	0.60 ▲	3.53	17,300	17,800	17,300	1,422,070	25,028,432,000
17/10/2014	17,000	0.00 ■■	0.00	17,100	17,300	16,800	1,095,180	18,618,060,000
16/10/2014	17,000	-0.50 ▼	-2.86	17,500	17,600	16,900	986,990	16,778,830,000
15/10/2014	17,500	0.00 ■■	0.00	17,400	17,500	17,100	1,000,020	17,500,350,000
14/10/2014	17,500	-0.10 ▼	-0.57	17,700	17,800	17,500	323,120	5,654,600,000
13/10/2014	17,600	0.00 ■■	0.00	17,400	17,600	17,300	361,160	6,356,416,000
10/10/2014	17,600	-0.30 ▼	-1.68	17,900	18,000	17,600	460,190	8,099,344,000
09/10/2014	17,900	-0.30 ▼	-1.65	18,300	18,500	17,800	505,530	9,048,987,000
08/10/2014	18,200	-0.30 ▼	-1.62	18,500	18,600	18,000	682,810	12,427,142,000
07/10/2014	18,500	-0.50 ▼	-2.63	19,000	19,300	18,500	578,770	10,707,245,000
06/10/2014	19,000	1.10 ▲	6.15	17,900	19,100	17,900	791,450	15,037,550,000
03/10/2014	17,900	0.30 ▲	1.70	17,400	18,100	17,400	756,910	13,548,689,000
02/10/2014	17,600	0.10 ▲	0.57	17,600	17,700	17,500	325,150	5,722,640,000
01/10/2014	17,500	0.40 ▲	2.34	17,300	17,700	17,300	392,760	6,873,300,000
30/09/2014	17,100	-0.30 ▼	-1.72	17,400	17,400	17,100	525,850	8,992,035,000
29/09/2014	17,400	0.00 ■■	0.00	17,200	17,500	17,100	191,920	3,339,408,000
26/09/2014	17,400	-0.30 ▼	-1.69	17,900	17,900	17,400	416,970	7,255,278,000
25/09/2014	17,700	0.70 ▲	4.12	17,300	17,800	17,100	383,540	6,788,658,000
24/09/2014	17,000	0.10 ▲	0.59	17,100	17,300	16,900	326,680	5,553,560,000
23/09/2014	16,900	-0.10 ▼	-0.59	17,100	17,400	16,900	570,370	9,639,253,000
22/09/2014	17,000	-0.90 ▼	-5.03	18,200	18,200	17,000	610,840	10,384,280,000
19/09/2014	17,900	0.00 ■■	0.00	17,800	18,400	17,600	439,580	7,868,482,000
18/09/2014	17,900	-1.30 ▼	-6.77	18,800	19,000	17,900	1,122,470	20,092,213,000
17/09/2014	19,200	-0.40 ▼	-2.04	19,500	19,700	18,800	1,168,590	22,436,928,000
16/09/2014	19,600	-0.10 ▼	-0.51	19,400	19,600	18,900	932,720	18,281,312,000
15/09/2014	19,700	-0.60 ▼	-2.96	20,300	20,400	19,700	894,030	17,612,391,000
12/09/2014	20,300	0.30 ▲	1.50	19,800	20,400	19,600	999,320	20,286,196,000
11/09/2014	20,000	0.30 ▲	1.52	19,700	20,400	19,600	873,400	17,468,000,000
10/09/2014	19,700	-0.10 ▼	-0.51	19,300	19,900	18,600	1,415,380	27,882,986,000
09/09/2014	19,800	-0.70 ▼	-3.41	21,500	21,700	19,700	2,411,150	47,740,770,000
08/09/2014	20,500	1.30 ▲	6.77	19,400	20,500	19,400	879,860	18,037,130,000
05/09/2014	19,200	0.60 ▲	3.23	18,700	19,300	18,700	3,063,040	58,810,368,000
04/09/2014	18,600	0.60 ▲	3.33	18,000	19,000	17,900	1,123,810	20,902,866,000
03/09/2014	18,000	0.10 ▲	0.56	18,000	18,100	17,900	667,340	12,012,120,000
29/08/2014	17,900	0.20 ▲	1.13	17,800	18,000	17,700	965,390	17,280,481,000
28/08/2014	17,700	0.10 ▲	0.57	17,700	17,700	17,600	399,450	7,070,265,000
27/08/2014	17,600	-0.20 ▼	-1.12	17,800	17,800	17,500	491,150	8,644,240,000
26/08/2014	17,800	0.20 ▲	1.14	17,700	17,900	17,500	660,060	11,749,068,000
25/08/2014	17,600	-0.10 ▼	-0.56	17,800	17,900	17,600	901,870	15,872,912,000
22/08/2014	17,700	0.00 ■■	0.00	17,700	17,900	17,600	552,640	9,781,728,000
21/08/2014	17,700	-0.20 ▼	-1.12	17,800	17,900	17,500	867,700	15,358,290,000
20/08/2014	17,900	0.30 ▲	1.70	17,700	18,000	17,500	672,400	12,035,960,000
19/08/2014	17,600	0.00 ■■	0.00	17,500	17,900	17,500	796,350	14,015,760,000
18/08/2014	17,600	-0.50 ▼	-2.76	18,200	18,200	17,600	1,005,230	17,692,048,000
15/08/2014	18,100	-0.20 ▼	-1.09	18,400	18,400	18,000	620,420	11,229,602,000
14/08/2014	18,300	-0.30 ▼	-1.61	18,500	18,600	18,100	876,960	16,048,368,000
13/08/2014	18,600	0.10 ▲	0.54	18,400	18,700	18,000	864,760	16,084,536,000
12/08/2014	18,500	0.50 ▲	2.78	18,200	18,600	18,100	1,427,530	26,409,305,000
11/08/2014	18,000	0.50 ▲	2.86	17,600	18,000	17,600	1,102,850	19,851,300,000
08/08/2014	17,500	-0.20 ▼	-1.13	17,600	17,700	17,100	701,420	12,274,850,000
07/08/2014	17,700	-0.20 ▼	-1.12	17,500	17,800	17,500	388,940	6,884,238,000
06/08/2014	17,900	0.50 ▲	2.87	17,800	18,100	17,700	1,080,040	19,332,716,000
05/08/2014	17,400	0.90 ▲	5.45	16,600	17,500	16,600	1,140,240	19,840,176,000
04/08/2014	16,500	0.00 ■■	0.00	16,500	16,500	16,200	331,610	5,471,565,000
01/08/2014	16,500	0.00 ■■	0.00	16,200	16,500	16,200	370,760	6,117,540,000
31/07/2014	16,500	0.60 ▲	3.77	16,000	16,500	16,000	342,440	5,650,260,000
30/07/2014	15,900	0.00 ■■	0.00	15,900	16,000	15,800	269,440	4,284,096,000
29/07/2014	15,900	0.10 ▲	0.63	15,600	16,100	15,300	492,430	7,829,637,000
28/07/2014	15,800	-1.10 ▼	-6.51	16,800	17,000	15,800	526,730	8,322,334,000
25/07/2014	16,900	-0.50 ▼	-2.87	17,400	17,400	16,900	383,130	6,474,897,000
24/07/2014	17,400	0.20 ▲	1.16	17,100	17,400	16,700	494,460	8,603,604,000
23/07/2014	17,200	0.70 ▲	4.24	17,600	17,600	17,000	640,450	11,015,740,000
22/07/2014	21,800	0.10 ▲	0.46	20,900	21,900	20,400	784,810	17,108,858,000
21/07/2014	21,700	-0.80 ▼	-3.56	22,400	22,500	21,400	441,150	9,572,955,000
18/07/2014	22,500	0.20 ▲	0.90	22,300	22,500	21,400	577,780	13,000,050,000
17/07/2014	22,300	-0.40 ▼	-1.76	22,500	22,600	22,100	421,380	9,396,774,000
16/07/2014	22,700	-0.30 ▼	-1.30	23,200	23,300	22,500	421,440	9,566,688,000
15/07/2014	23,000	-0.30 ▼	-1.29	23,400	23,400	22,700	308,790	7,102,170,000
14/07/2014	23,300	0.30 ▲	1.30	23,200	23,500	23,200	563,630	13,132,579,000
11/07/2014	23,000	0.50 ▲	2.22	22,600	23,400	22,500	683,740	15,726,020,000
10/07/2014	22,500	-0.60 ▼	-2.60	23,000	23,000	22,000	494,180	11,119,050,000
09/07/2014	23,100	-0.90 ▼	-3.75	24,300	24,300	23,100	461,460	10,659,726,000
08/07/2014	24,000	0.40 ▲	1.69	23,900	24,200	23,900	522,590	12,542,160,000
07/07/2014	23,600	1.50 ▲	6.79	22,300	23,600	22,300	782,150	18,458,740,000
04/07/2014	22,100	0.00 ■■	0.00	22,200	22,200	20,900	555,660	12,280,086,000
03/07/2014	22,100	0.10 ▲	0.45	22,200	22,500	22,000	300,100	6,632,210,000
02/07/2014	22,000	-1.10 ▼	-4.76	23,000	23,000	21,500	501,900	11,041,800,000
01/07/2014	23,100	0.10 ▲	0.43	23,200	23,300	22,700	275,360	6,360,816,000
30/06/2014	23,000	0.40 ▲	1.77	22,700	23,200	22,500	337,980	7,773,540,000
27/06/2014	22,600	-0.30 ▼	-1.31	22,500	22,900	22,200	189,400	4,280,440,000
26/06/2014	22,900	-0.40 ▼	-1.72	23,400	23,400	22,700	258,800	5,926,520,000
25/06/2014	23,300	0.10 ▲	0.43	23,300	23,700	23,100	194,420	4,529,986,000
24/06/2014	23,200	0.80 ▲	3.57	22,700	23,600	22,600	395,590	9,177,688,000
23/06/2014	22,400	-1.60 ▼	-6.67	23,000	23,600	22,400	214,360	4,801,664,000
20/06/2014	24,000	-1.70 ▼	-6.61	25,000	25,000	24,000	390,460	9,371,040,000
19/06/2014	25,700	-0.30 ▼	-1.15	25,500	25,700	24,500	409,140	10,514,898,000
18/06/2014	26,000	0.00 ■■	0.00	25,300	26,100	25,300	358,180	9,312,680,000
17/06/2014	26,000	1.70 ▲	7.00	22,600	26,000	22,600	583,200	15,163,200,000
16/06/2014	24,300	-1.80 ▼	-6.90	24,300	24,300	24,300	107,340	2,608,362,000
13/06/2014	26,100	-1.90 ▼	-6.79	26,100	26,100	26,100	353,700	9,231,570,000
12/06/2014	28,000	-2.10 ▼	-6.98	28,000	28,000	28,000	33,720	944,160,000
11/06/2014	30,100	-2.20 ▼	-6.81	30,100	30,100	30,100	40,330	1,213,933,000
10/06/2014	32,300	-2.40 ▼	-6.92	32,300	32,300	32,300	33,620	1,085,926,000
09/06/2014	34,700	-2.60 ▼	-6.97	34,700	34,700	34,700	122,770	4,260,119,000
06/06/2014	37,300	0.40 ▲	1.08	36,400	37,400	35,800	83,730	3,123,129,000
05/06/2014	36,900	1.30 ▲	3.65	35,500	36,900	35,400	83,300	3,073,770,000
04/06/2014	35,600	-0.30 ▼	-0.84	36,000	36,200	35,600	58,130	2,069,428,000
03/06/2014	35,900	0.10 ▲	0.28	35,700	36,500	35,500	63,190	2,268,521,000
02/06/2014	35,800	-0.20 ▼	-0.56	36,000	36,400	35,700	57,270	2,050,266,000
30/05/2014	36,000	0.30 ▲	0.84	35,000	36,200	34,700	32,290	1,162,440,000
29/05/2014	35,700	-0.30 ▼	-0.83	35,600	36,300	35,200	57,720	2,060,604,000
28/05/2014	36,000	-1.00 ▼	-2.70	36,000	36,900	35,500	39,040	1,405,440,000
27/05/2014	37,000	2.00 ▲	5.71	33,900	37,000	33,900	21,730	804,010,000
26/05/2014	35,000	-0.20 ▼	-0.57	33,600	35,200	33,600	25,640	897,400,000
23/05/2014	35,200	0.00 ■■	0.00	35,000	35,500	35,000	21,180	745,536,000
22/05/2014	35,200	1.30 ▲	3.83	33,500	35,200	31,600	41,510	1,461,152,000
21/05/2014	33,900	2.10 ▲	6.60	31,800	33,900	30,500	34,040	1,153,956,000
20/05/2014	31,800	0.20 ▲	0.63	31,600	31,800	31,600	29,230	929,514,000
19/05/2014	31,600	-0.20 ▼	-0.63	31,500	31,600	31,300	18,020	569,432,000
16/05/2014	31,800	-0.10 ▼	-0.31	31,800	31,800	31,700	11,510	366,018,000
15/05/2014	31,900	-0.10 ▼	-0.31	32,000	32,000	31,800	15,730	501,787,000
14/05/2014	32,000	0.00 ■■	0.00	32,000	32,000	32,000	14,000	448,000,000
13/05/2014	32,000	0.00 ■■	0.00	32,000	32,000	32,000	16,000	512,000,000
12/05/2014	32,000	0.10 ▲	0.31	32,000	32,000	32,000	14,810	473,920,000
09/05/2014	31,900	0.00 ■■	0.00	31,900	31,900	31,900	10,110	322,509,000
08/05/2014	31,900	0.30 ▲	0.95	29,900	32,000	29,400	16,070	512,633,000
07/05/2014	31,600	-0.40 ▼	-1.25	32,000	32,000	31,500	21,720	686,352,000
06/05/2014	32,000	-0.20 ▼	-0.62	32,200	32,200	31,900	20,900	668,800,000
05/05/2014	32,200	-0.20 ▼	-0.62	32,300	32,300	32,100	15,410	496,202,000
29/04/2014	32,400	-0.10 ▼	-0.31	30,700	32,400	30,700	5,060	163,944,000
28/04/2014	32,500	0.60 ▲	1.88	31,000	32,500	31,000	12,800	416,000,000
25/04/2014	31,900	0.70 ▲	2.24	31,500	31,900	31,500	24,350	776,765,000
24/04/2014	31,200	-1.20 ▼	-3.70	32,400	32,500	30,900	28,290	882,648,000
23/04/2014	32,400	0.00 ■■	0.00	32,300	32,400	32,200	36,870	1,194,588,000
22/04/2014	32,400	1.20 ▲	3.85	31,200	32,400	31,200	32,200	1,043,280,000
21/04/2014	31,200	-0.10 ▼	-0.32	31,300	31,300	31,100	25,050	781,560,000
18/04/2014	31,300	-0.10 ▼	-0.32	31,300	31,400	31,300	44,370	1,388,781,000
17/04/2014	31,400	0.00 ■■	0.00	31,400	31,400	31,300	38,940	1,222,716,000
16/04/2014	31,400	-0.20 ▼	-0.63	31,500	31,600	31,300	34,610	1,086,754,000
15/04/2014	31,600	-0.10 ▼	-0.32	31,400	31,600	31,200	31,100	982,760,000
14/04/2014	31,700	0.10 ▲	0.32	31,800	31,800	31,600	52,630	1,668,371,000
11/04/2014	31,600	-0.20 ▼	-0.63	31,700	31,700	31,500	37,160	1,174,256,000
10/04/2014	31,800	0.00 ■■	0.00	31,900	32,000	31,800	43,250	1,375,350,000
08/04/2014	31,800	-0.40 ▼	-1.24	32,800	32,800	31,800	101,950	3,242,010,000
07/04/2014	32,200	0.20 ▲	0.63	31,800	32,300	31,800	109,680	3,531,696,000
04/04/2014	32,000	0.00 ■■	0.00	31,500	32,000	30,800	93,840	3,002,880,000
03/04/2014	32,000	0.00 ■■	0.00	32,000	32,100	31,900	75,760	2,424,320,000
02/04/2014	32,000	-0.20 ▼	-0.62	32,300	32,400	31,900	108,410	3,469,120,000
01/04/2014	32,200	-0.10 ▼	-0.31	32,200	32,200	31,900	101,500	3,268,300,000
31/03/2014	32,300	-0.10 ▼	-0.31	32,400	32,400	30,200	159,360	5,147,328,000
28/03/2014	32,400	-0.20 ▼	-0.61	32,000	32,700	32,000	107,860	3,494,664,000
27/03/2014	32,600	0.10 ▲	0.31	31,900	32,600	31,900	103,310	3,367,906,000
26/03/2014	32,500	0.00 ■■	0.00	32,100	32,600	32,000	107,110	3,481,075,000
25/03/2014	32,500	0.00 ■■	0.00	32,100	32,600	32,100	110,680	3,597,100,000
24/03/2014	32,500	0.90 ▲	2.85	32,000	32,500	32,000	115,340	3,748,550,000
21/03/2014	31,600	0.00 ■■	0.00	30,100	32,000	30,100	91,380	2,887,608,000
20/03/2014	31,600	-0.10 ▼	-0.32	31,600	31,900	31,500	143,150	4,523,540,000
19/03/2014	31,700	0.20 ▲	0.63	31,300	31,700	31,000	117,910	3,737,747,000
18/03/2014	31,500	0.40 ▲	1.29	30,900	31,500	30,900	119,020	3,749,130,000
17/03/2014	31,100	0.20 ▲	0.65	30,900	31,100	30,400	108,980	3,389,278,000
14/03/2014	30,900	0.20 ▲	0.65	30,600	30,900	30,500	100,980	3,120,282,000
13/03/2014	30,700	-0.10 ▼	-0.32	30,700	30,800	30,600	87,190	2,676,733,000
12/03/2014	30,800	0.10 ▲	0.33	30,600	30,900	30,600	84,070	2,589,356,000
11/03/2014	30,700	-0.10 ▼	-0.32	30,700	30,800	30,600	101,400	3,112,980,000
10/03/2014	30,800	0.00 ■■	0.00	30,800	30,900	30,700	81,960	2,524,368,000
07/03/2014	30,800	-0.10 ▼	-0.32	30,800	31,000	30,700	87,850	2,705,780,000
06/03/2014	30,900	0.50 ▲	1.64	30,400	30,900	30,300	105,040	3,245,736,000
05/03/2014	30,400	0.20 ▲	0.66	30,200	30,400	30,000	97,250	2,956,400,000
04/03/2014	30,200	-0.30 ▼	-0.98	30,300	30,400	30,100	100,010	3,020,302,000
03/03/2014	30,500	-0.10 ▼	-0.33	30,600	30,600	30,400	101,290	3,089,345,000
28/02/2014	30,600	0.00 ■■	0.00	30,600	30,600	30,500	63,050	1,929,330,000
27/02/2014	30,600	-0.30 ▼	-0.97	30,800	30,900	30,500	76,430	2,338,758,000
26/02/2014	30,900	-0.10 ▼	-0.32	30,900	31,000	30,800	61,120	1,888,608,000
25/02/2014	31,000	0.00 ■■	0.00	30,900	31,100	30,500	68,130	2,112,030,000
24/02/2014	31,000	0.10 ▲	0.32	30,900	31,100	30,800	62,310	1,931,610,000
21/02/2014	30,900	0.00 ■■	0.00	30,800	30,900	30,700	49,130	1,518,117,000
20/02/2014	30,900	-0.20 ▼	-0.64	31,100	31,100	30,500	56,810	1,755,429,000
19/02/2014	31,100	0.10 ▲	0.32	31,000	31,100	30,500	52,610	1,636,171,000
18/02/2014	31,000	-0.30 ▼	-0.96	30,200	31,300	30,000	53,950	1,672,450,000
17/02/2014	31,300	-0.40 ▼	-1.26	31,800	31,800	30,200	37,510	1,174,063,000
14/02/2014	31,700	-0.10 ▼	-0.31	31,800	31,900	31,100	33,550	1,063,535,000
13/02/2014	31,800	0.00 ■■	0.00	31,800	31,900	31,000	60,520	1,924,536,000
12/02/2014	31,800	1.30 ▲	4.26	32,600	32,600	30,900	63,200	2,009,760,000
11/02/2014	30,500	0.40 ▲	1.33	30,100	30,500	30,100	75,050	2,289,025,000
10/02/2014	30,100	-0.20 ▼	-0.66	29,900	30,100	29,900	73,570	2,214,457,000
07/02/2014	30,300	0.10 ▲	0.33	30,200	30,300	30,000	68,690	2,081,307,000
06/02/2014	30,200	0.10 ▲	0.33	30,000	30,200	30,000	90,600	2,736,120,000
27/01/2014	30,100	0.00 ■■	0.00	30,100	30,100	30,000	38,150	1,148,315,000
24/01/2014	30,100	0.20 ▲	0.67	29,600	30,100	29,600	39,720	1,195,572,000
23/01/2014	29,900	-0.40 ▼	-1.32	30,300	30,300	29,900	35,800	1,070,420,000
22/01/2014	30,300	0.00 ■■	0.00	30,300	30,300	30,200	45,900	1,390,770,000
21/01/2014	30,300	0.10 ▲	0.33	30,200	30,300	30,100	50,730	1,537,119,000
20/01/2014	30,200	0.20 ▲	0.67	30,000	30,200	30,000	50,900	1,537,180,000
17/01/2014	30,000	0.20 ▲	0.67	29,800	30,000	29,800	53,210	1,596,300,000
16/01/2014	29,800	0.10 ▲	0.34	29,800	29,900	29,700	14,100	420,180,000
15/01/2014	29,700	0.10 ▲	0.34	29,700	29,700	29,600	18,650	553,905,000
14/01/2014	29,600	0.10 ▲	0.34	29,500	29,600	29,500	50,970	1,508,712,000
13/01/2014	29,500	0.10 ▲	0.34	29,400	29,500	29,400	62,510	1,844,045,000
10/01/2014	29,400	0.10 ▲	0.34	28,900	29,400	28,800	35,000	1,029,000,000
09/01/2014	29,300	-0.30 ▼	-1.01	29,600	29,600	29,300	30,730	900,389,000
08/01/2014	29,600	-0.10 ▼	-0.34	29,700	29,700	29,600	11,800	349,280,000
07/01/2014	29,700	-0.10 ▼	-0.34	29,700	29,800	29,700	21,300	632,610,000
06/01/2014	29,800	0.00 ■■	0.00	29,800	29,800	29,700	40,110	1,195,278,000
03/01/2014	29,800	0.00 ■■	0.00	29,800	29,800	29,800	29,450	877,610,000
02/01/2014	29,800	0.00 ■■	0.00	29,800	29,900	29,800	27,750	826,950,000
31/12/2013	29,800	0.10 ▲	0.34	29,700	29,800	29,700	55,090	1,641,682,000
30/12/2013	29,700	-0.10 ▼	-0.34	29,800	29,800	29,700	23,010	683,397,000
27/12/2013	29,800	0.10 ▲	0.34	29,600	29,800	28,100	28,940	862,412,000
26/12/2013	29,700	0.10 ▲	0.34	29,600	29,700	29,600	29,040	862,488,000
25/12/2013	29,600	0.00 ■■	0.00	29,500	29,600	29,500	27,050	800,680,000
24/12/2013	29,600	0.20 ▲	0.68	29,400	29,600	29,400	30,620	906,352,000
23/12/2013	29,400	0.00 ■■	0.00	29,400	29,600	29,300	27,550	809,970,000
20/12/2013	29,400	0.20 ▲	0.68	29,200	29,400	29,200	20,200	593,880,000
19/12/2013	29,200	0.20 ▲	0.69	29,000	29,200	29,000	34,070	994,844,000
18/12/2013	29,000	-0.10 ▼	-0.34	29,000	29,100	29,000	63,630	1,845,270,000
17/12/2013	29,100	0.00 ■■	0.00	29,000	29,100	29,000	45,100	1,312,410,000
16/12/2013	29,100	-0.20 ▼	-0.68	29,000	29,300	29,000	64,740	1,883,934,000
13/12/2013	29,300	0.10 ▲	0.34	29,200	29,300	29,000	50,260	1,472,618,000
12/12/2013	29,200	0.00 ■■	0.00	29,000	29,200	29,000	43,210	1,261,732,000
11/12/2013	29,200	0.40 ▲	1.39	29,000	29,200	29,000	35,640	1,040,688,000
10/12/2013	28,800	0.40 ▲	1.41	28,400	28,800	28,400	51,870	1,493,856,000
09/12/2013	28,400	0.30 ▲	1.07	28,500	28,500	28,400	21,200	602,080,000
06/12/2013	28,100	-2.00 ▼	-6.64	30,000	30,000	28,100	21,150	594,315,000
05/12/2013	30,100	-0.50 ▼	-1.63	30,400	30,500	30,100	20,520	617,652,000
04/12/2013	30,600	0.10 ▲	0.33	30,500	30,600	30,500	50,150	1,534,590,000
03/12/2013	30,500	0.70 ▲	2.35	29,900	30,500	29,800	41,650	1,270,325,000
02/12/2013	29,800	0.00 ■■	0.00	29,800	29,800	29,800	32,350	964,030,000
29/11/2013	29,800	0.00 ■■	0.00	29,700	29,800	29,500	105,570	3,145,986,000
28/11/2013	29,800	-0.10 ▼	-0.33	29,800	29,900	29,700	90,590	2,699,582,000
27/11/2013	29,900	0.00 ■■	0.00	29,800	30,100	29,800	89,050	2,662,595,000
26/11/2013	29,900	0.00 ■■	0.00	29,900	30,000	28,200	85,720	2,563,028,000
25/11/2013	29,900	0.10 ▲	0.34	29,800	29,900	29,600	118,450	3,541,655,000
22/11/2013	29,800	0.20 ▲	0.68	29,600	29,800	29,600	85,430	2,545,814,000
21/11/2013	29,600	0.00 ■■	0.00	29,600	29,700	29,600	39,460	1,168,016,000
20/11/2013	29,600	-0.10 ▼	-0.34	29,700	29,800	29,400	85,430	2,528,728,000
19/11/2013	29,700	0.20 ▲	0.68	29,500	29,700	29,400	126,210	3,748,437,000
18/11/2013	29,500	0.00 ■■	0.00	29,400	29,600	29,400	60,990	1,799,205,000
15/11/2013	29,500	0.20 ▲	0.68	29,000	29,500	29,000	106,790	3,150,305,000
14/11/2013	29,300	0.00 ■■	0.00	29,300	29,300	28,500	73,540	2,154,722,000
13/11/2013	29,300	-0.50 ▼	-1.68	29,300	29,300	29,200	105,510	3,091,443,000
12/11/2013	29,800	0.00 ■■	0.00	29,000	30,000	29,000	109,180	3,253,564,000
11/11/2013	29,800	1.60 ▲	5.67	28,000	29,800	28,000	81,890	2,440,322,000
08/11/2013	28,200	-0.10 ▼	-0.35	28,300	28,300	28,100	68,130	1,921,266,000
07/11/2013	28,300	0.00 ■■	0.00	28,400	28,400	28,200	62,890	1,779,787,000
06/11/2013	28,300	0.10 ▲	0.35	28,300	28,400	28,000	24,150	683,445,000
05/11/2013	28,200	-0.20 ▼	-0.70	27,600	28,400	27,300	77,170	2,176,194,000
04/11/2013	28,400	-0.50 ▼	-1.73	28,500	28,600	28,300	57,850	1,642,940,000
01/11/2013	28,900	0.10 ▲	0.35	29,000	29,000	27,600	810	23,409,000
31/10/2013	28,800	-0.40 ▼	-1.37	29,100	29,300	28,200	88,070	2,536,416,000
30/10/2013	29,200	-0.20 ▼	-0.68	29,300	29,400	29,100	43,720	1,276,624,000
29/10/2013	29,400	0.10 ▲	0.34	29,300	29,500	29,300	39,260	1,154,244,000
28/10/2013	29,300	-0.10 ▼	-0.34	29,300	29,300	29,200	93,550	2,741,015,000
25/10/2013	29,400	0.00 ■■	0.00	29,400	29,500	29,200	70,030	2,058,882,000
24/10/2013	29,400	0.20 ▲	0.68	29,300	29,500	29,300	74,620	2,193,828,000
23/10/2013	29,200	-0.20 ▼	-0.68	29,600	29,700	29,000	93,480	2,729,616,000
22/10/2013	29,400	0.00 ■■	0.00	29,400	29,500	29,000	82,120	2,414,328,000
21/10/2013	29,400	0.00 ■■	0.00	29,800	29,800	29,300	65,600	1,928,640,000
18/10/2013	29,400	0.00 ■■	0.00	29,200	29,500	28,500	52,750	1,550,850,000
17/10/2013	29,400	-0.20 ▼	-0.68	29,600	29,800	29,000	81,810	2,405,214,000
16/10/2013	29,600	0.10 ▲	0.34	29,000	29,700	28,900	78,490	2,323,304,000
15/10/2013	29,500	0.10 ▲	0.34	29,000	29,900	29,000	66,820	1,971,190,000
14/10/2013	29,400	-0.10 ▼	-0.34	30,000	30,000	28,500	61,080	1,795,752,000
11/10/2013	29,500	0.30 ▲	1.03	29,400	30,000	29,400	194,280	5,731,260,000
10/10/2013	29,200	0.00 ■■	0.00	29,200	29,800	29,200	71,910	2,099,772,000
09/10/2013	29,200	-0.20 ▼	-0.68	29,000	29,300	28,800	57,330	1,674,036,000
08/10/2013	29,400	0.00 ■■	0.00	29,400	29,600	28,900	71,970	2,115,918,000
07/10/2013	29,400	0.10 ▲	0.34	30,400	30,400	28,800	92,550	2,720,970,000
04/10/2013	29,300	0.10 ▲	0.34	29,500	30,000	29,300	85,580	2,507,494,000
03/10/2013	29,200	0.30 ▲	1.04	28,900	29,300	28,300	45,070	1,316,044,000
02/10/2013	28,900	0.50 ▲	1.76	28,300	28,900	27,800	55,340	1,599,326,000
01/10/2013	28,400	-0.30 ▼	-1.05	28,800	28,800	28,100	30,290	860,236,000
30/09/2013	28,700	0.10 ▲	0.35	26,700	29,100	26,700	80,580	2,312,646,000
27/09/2013	28,600	0.40 ▲	1.42	28,200	28,900	28,200	103,600	2,962,960,000
26/09/2013	28,200	-0.20 ▼	-0.70	28,200	28,500	27,500	42,490	1,198,218,000
25/09/2013	28,400	0.40 ▲	1.43	27,700	28,500	27,700	61,420	1,744,328,000
24/09/2013	28,000	0.10 ▲	0.36	28,000	28,600	27,900	114,850	3,215,800,000
23/09/2013	27,900	0.20 ▲	0.72	27,700	28,200	27,400	50,080	1,397,232,000
20/09/2013	27,700	-1.00 ▼	-3.48	27,500	28,700	27,000	34,240	948,448,000
19/09/2013	28,700	-0.70 ▼	-2.38	28,000	29,200	27,400	39,930	1,145,991,000
18/09/2013	29,400	-1.50 ▼	-4.85	31,200	31,400	28,800	40,090	1,178,646,000
17/09/2013	30,900	1.60 ▲	5.46	29,800	30,900	29,600	67,750	2,093,475,000
16/09/2013	29,300	1.10 ▲	3.90	28,200	29,500	28,200	61,940	1,814,842,000
13/09/2013	28,200	0.40 ▲	1.44	27,000	28,300	27,000	27,380	772,116,000
12/09/2013	27,800	-0.70 ▼	-2.46	26,600	28,900	26,600	72,790	2,023,562,000
11/09/2013	28,500	-2.10 ▼	-6.86	28,500	29,600	28,500	47,430	1,351,755,000
10/09/2013	30,600	-2.20 ▼	-6.71	31,900	32,000	30,600	156,580	4,791,348,000
09/09/2013	32,800	1.20 ▲	3.80	33,600	33,600	32,000	204,480	6,706,944,000
06/09/2013	31,600	1.70 ▲	5.69	30,100	31,600	29,900	154,690	4,888,204,000
05/09/2013	29,900	1.90 ▲	6.79	28,500	29,900	28,500	164,750	4,926,025,000
04/09/2013	28,000	1.50 ▲	5.66	27,500	28,000	27,200	175,280	4,907,840,000
03/09/2013	26,500	1.70 ▲	6.85	24,500	26,500	24,500	246,240	6,525,360,000
30/08/2013	24,800	0.30 ▲	1.22	24,500	24,800	23,300	71,480	1,772,704,000
29/08/2013	24,500	0.00 ■■	0.00	24,700	24,800	24,100	98,890	2,422,805,000
28/08/2013	24,500	-0.30 ▼	-1.21	23,300	24,700	23,300	154,010	3,773,245,000
27/08/2013	24,800	-0.20 ▼	-0.80	25,000	25,200	23,300	90,360	2,240,928,000
26/08/2013	25,000	0.00 ■■	0.00	25,400	25,400	24,400	75,920	1,898,000,000
23/08/2013	25,000	1.40 ▲	5.93	23,400	25,000	22,900	137,470	3,436,750,000
22/08/2013	23,600	0.10 ▲	0.43	23,200	24,200	23,000	122,770	2,897,372,000
21/08/2013	23,500	0.20 ▲	0.86	24,000	24,000	22,900	137,000	3,219,500,000
20/08/2013	23,300	1.50 ▲	6.88	22,500	23,300	21,900	258,930	6,033,069,000
19/08/2013	21,800	1.40 ▲	6.86	21,500	21,800	21,400	128,530	2,801,954,000
16/08/2013	20,400	1.30 ▲	6.81	19,000	20,400	18,700	156,000	3,182,400,000
15/08/2013	19,100	0.10 ▲	0.53	19,300	19,400	18,600	46,750	892,925,000
14/08/2013	19,000	0.10 ▲	0.53	19,600	19,600	18,600	49,530	941,070,000
13/08/2013	18,900	1.20 ▲	6.78	18,100	18,900	18,100	61,930	1,170,477,000
12/08/2013	17,700	0.40 ▲	2.31	17,600	17,700	16,800	69,550	1,231,035,000
09/08/2013	17,300	0.90 ▲	5.49	16,600	17,500	16,500	53,910	932,643,000
08/08/2013	16,400	0.50 ▲	3.14	15,600	16,600	15,600	41,460	679,944,000
07/08/2013	15,900	0.90 ▲	6.00	15,100	15,900	15,000	27,760	441,384,000
06/08/2013	15,000	0.00 ■■	0.00	15,000	15,100	15,000	11,320	169,800,000
05/08/2013	15,000	0.10 ▲	0.67	14,900	15,200	14,900	8,560	128,400,000
02/08/2013	14,900	0.00 ■■	0.00	14,900	14,900	14,800	3,340	49,766,000
01/08/2013	14,900	0.00 ■■	0.00	14,600	15,000	14,300	11,480	171,052,000
31/07/2013	14,900	0.40 ▲	2.76	14,600	15,100	14,500	40,750	607,175,000
30/07/2013	14,500	0.10 ▲	0.69	15,000	15,000	14,400	2,690	39,005,000
29/07/2013	14,400	-0.90 ▼	-5.88	14,300	15,200	14,300	9,370	134,928,000
26/07/2013	15,300	-0.20 ▼	-1.29	15,300	15,300	15,300	100	1,530,000
25/07/2013	15,500	0.00 ■■	0.00	15,400	15,500	14,800	740	11,470,000
24/07/2013	15,500	-0.70 ▼	-4.32	16,200	16,200	15,500	16,850	261,175,000
23/07/2013	16,200	0.00 ■■	0.00	16,200	16,500	15,200	170	2,754,000
22/07/2013	16,200	-0.40 ▼	-2.41	15,500	16,400	15,500	19,630	318,006,000
19/07/2013	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
18/07/2013	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
17/07/2013	16,600	-0.10 ▼	-0.60	15,800	16,800	15,800	530	8,798,000
16/07/2013	16,700	0.00 ■■	0.00	17,200	17,200	16,700	750	12,525,000
15/07/2013	16,700	-0.30 ▼	-1.76	17,600	17,600	16,700	230	3,841,000
12/07/2013	17,000	0.20 ▲	1.19	17,000	17,000	17,000	10	170,000
11/07/2013	16,800	0.10 ▲	0.60	17,400	17,400	16,800	1,410	23,688,000
10/07/2013	16,700	-1.20 ▼	-6.70	16,800	17,800	16,700	840	14,028,000
09/07/2013	17,900	0.00 ■■	0.00	17,900	17,900	17,900	10	179,000
08/07/2013	17,900	0.40 ▲	2.29	17,900	17,900	17,900	900	16,110,000
05/07/2013	17,500	0.10 ▲	0.57	18,000	18,000	17,500	210	3,675,000
04/07/2013	17,400	-0.10 ▼	-0.57	17,500	17,500	16,500	4,670	81,258,000
03/07/2013	17,500	0.70 ▲	4.17	17,500	17,500	17,500	240	4,200,000
02/07/2013	16,800	-1.20 ▼	-6.67	18,400	18,400	16,800	540	9,072,000
01/07/2013	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
28/06/2013	18,000	0.10 ▲	0.56	18,600	18,600	16,700	2,990	53,820,000
27/06/2013	17,900	-1.30 ▼	-6.77	17,900	17,900	17,900	130	2,327,000
26/06/2013	19,200	0.00 ■■	0.00	19,200	19,200	19,200	0	0
25/06/2013	19,200	-0.60 ▼	-3.03	18,500	19,700	18,500	2,030	38,976,000
24/06/2013	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
21/06/2013	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
20/06/2013	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
19/06/2013	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
18/06/2013	19,800	0.00 ■■	0.00	19,800	19,800	19,800	0	0
17/06/2013	19,800	0.80 ▲	4.21	19,800	19,800	19,800	10	198,000
14/06/2013	19,000	-1.00 ▼	-5.00	20,500	20,500	19,000	210	3,990,000
13/06/2013	20,000	-0.30 ▼	-1.48	19,900	20,000	19,900	1,850	37,000,000
12/06/2013	20,300	0.00 ■■	0.00	20,300	20,300	20,300	0	0
11/06/2013	20,300	-0.40 ▼	-1.93	20,700	20,700	20,300	12,040	244,412,000
10/06/2013	20,700	0.70 ▲	3.50	20,700	20,700	20,700	10	207,000
07/06/2013	20,000	0.00 ■■	0.00	20,800	20,800	19,500	130	2,600,000
06/06/2013	20,000	-0.10 ▼	-0.50	20,100	20,100	18,700	230	4,600,000
05/06/2013	20,100	-0.30 ▼	-1.47	19,000	20,300	19,000	1,100	22,110,000
04/06/2013	20,400	-0.50 ▼	-2.39	20,400	20,400	20,400	1,020	20,808,000
03/06/2013	20,900	0.90 ▲	4.50	20,900	20,900	20,900	10	209,000
31/05/2013	20,000	-0.50 ▼	-2.44	20,500	20,500	19,100	220	4,400,000
30/05/2013	20,500	-0.40 ▼	-1.91	20,900	20,900	19,500	460	9,430,000
29/05/2013	20,900	0.00 ■■	0.00	20,900	20,900	20,900	10	209,000
28/05/2013	20,900	0.00 ■■	0.00	20,900	20,900	20,900	110	2,299,000
27/05/2013	20,900	0.10 ▲	0.48	20,900	20,900	20,900	10	209,000
24/05/2013	20,800	0.00 ■■	0.00	21,000	21,000	19,400	17,530	364,624,000
23/05/2013	20,800	-0.50 ▼	-2.35	20,900	20,900	19,900	31,010	645,008,000
22/05/2013	21,300	1.00 ▲	4.93	20,000	21,500	20,000	5,020	106,926,000
21/05/2013	20,300	1.30 ▲	6.84	20,300	20,300	20,300	10	203,000
20/05/2013	19,000	-1.10 ▼	-5.47	19,000	19,700	18,700	13,420	254,980,000
17/05/2013	20,100	1.10 ▲	5.79	17,700	20,100	17,700	7,780	156,378,000
16/05/2013	19,000	-0.10 ▼	-0.52	17,800	19,000	17,800	410	7,790,000
15/05/2013	19,100	0.60 ▲	3.24	19,100	19,100	19,100	10	191,000
14/05/2013	18,500	0.30 ▲	1.65	19,000	19,000	18,500	1,050	19,425,000
13/05/2013	18,200	0.00 ■■	0.00	18,200	18,200	18,200	0	0
10/05/2013	18,200	0.00 ■■	0.00	18,200	18,200	18,200	100	1,820,000
09/05/2013	18,200	0.10 ▲	0.55	19,100	19,100	18,200	15,410	280,462,000
08/05/2013	18,100	-1.20 ▼	-6.22	18,100	18,100	18,100	660	11,946,000
07/05/2013	19,300	-0.10 ▼	-0.52	19,600	19,600	19,300	1,070	20,651,000
06/05/2013	19,400	0.40 ▲	2.11	19,400	19,400	19,200	36,070	699,758,000
03/05/2013	19,000	0.10 ▲	0.53	18,600	19,000	18,600	21,540	409,260,000
02/05/2013	18,900	0.70 ▲	3.85	17,200	18,900	17,200	270	5,103,000
26/04/2013	18,200	-1.30 ▼	-6.67	18,200	19,900	18,200	370	6,734,000
25/04/2013	19,500	0.00 ■■	0.00	19,500	19,500	19,100	440	8,580,000
24/04/2013	19,500	-0.40 ▼	-2.01	18,700	19,800	18,600	1,540	30,030,000
23/04/2013	19,900	0.40 ▲	2.05	19,900	19,900	18,200	640	12,736,000
22/04/2013	19,500	0.40 ▲	2.09	19,500	19,500	19,500	10	195,000
18/04/2013	19,100	1.20 ▲	6.70	19,100	19,100	19,000	4,060	77,546,000
17/04/2013	28,500	-0.20 ▼	-0.70	28,700	29,000	28,200	8,050	229,425,000
16/04/2013	28,700	-0.70 ▼	-2.38	29,000	29,400	28,700	180	5,166,000
15/04/2013	29,400	-2.20 ▼	-6.96	29,400	29,800	29,400	4,130	121,422,000
12/04/2013	31,600	1.30 ▲	4.29	30,300	31,800	29,300	260	8,216,000
11/04/2013	30,300	0.50 ▲	1.68	31,700	31,800	30,100	15,640	473,892,000
10/04/2013	29,800	1.90 ▲	6.81	28,500	29,800	28,500	19,440	579,312,000
09/04/2013	27,900	0.00 ■■	0.00	27,900	27,900	27,900	520	14,508,000
08/04/2013	27,900	-0.10 ▼	-0.36	28,000	29,900	27,900	1,230	34,317,000
05/04/2013	28,000	0.00 ■■	0.00	28,000	28,000	28,000	180	5,040,000
04/04/2013	28,000	0.50 ▲	1.82	28,000	28,000	28,000	10	280,000
03/04/2013	27,500	-0.30 ▼	-1.08	27,500	27,500	27,500	500	13,750,000
02/04/2013	27,800	-0.20 ▼	-0.71	27,000	27,900	26,100	12,010	333,878,000
01/04/2013	28,000	0.00 ■■	0.00	28,000	28,000	28,000	160	4,480,000
29/03/2013	28,000	0.00 ■■	0.00	28,000	28,000	28,000	1,510	42,280,000
28/03/2013	28,000	0.00 ■■	0.00	28,000	28,000	28,000	0	0
27/03/2013	28,000	-0.20 ▼	-0.71	28,500	28,500	26,300	920	25,760,000
26/03/2013	28,200	1.00 ▲	3.68	28,500	28,500	28,200	20	564,000
25/03/2013	27,200	-0.60 ▼	-2.16	27,800	27,800	27,000	27,710	753,712,000
22/03/2013	27,800	0.00 ■■	0.00	27,600	27,800	25,900	3,530	98,134,000
21/03/2013	27,800	0.20 ▲	0.72	27,600	27,800	27,000	21,050	585,190,000
20/03/2013	27,600	0.60 ▲	2.22	27,000	27,800	27,000	10,030	276,828,000
19/03/2013	27,000	-0.60 ▼	-2.17	29,000	29,000	27,000	20,220	545,940,000
18/03/2013	27,600	-1.80 ▼	-6.12	28,000	28,800	27,600	15,030	414,828,000
15/03/2013	29,400	-0.30 ▼	-1.01	29,700	29,700	28,000	9,580	281,652,000
14/03/2013	29,700	0.20 ▲	0.68	29,000	29,700	29,000	10,010	297,297,000
13/03/2013	29,500	1.40 ▲	4.98	29,700	29,700	29,500	20	590,000
12/03/2013	28,100	-2.10 ▼	-6.95	32,000	32,000	28,100	1,720	48,332,000
11/03/2013	30,200	-0.30 ▼	-0.98	30,800	30,800	30,200	37,920	1,145,184,000
08/03/2013	30,500	0.60 ▲	2.01	30,500	30,500	28,000	60	1,830,000
07/03/2013	29,900	1.50 ▲	5.28	30,000	30,000	29,500	17,510	523,549,000
06/03/2013	28,400	-2.10 ▼	-6.89	31,900	31,900	28,400	460	13,064,000
05/03/2013	30,500	-0.50 ▼	-1.61	30,500	30,500	30,500	10,030	305,915,000
04/03/2013	31,000	0.60 ▲	1.97	32,000	32,000	31,000	12,480	386,880,000
01/03/2013	30,400	-2.20 ▼	-6.75	30,500	30,500	30,400	770	23,408,000
28/02/2013	32,600	2.00 ▲	6.54	30,600	32,600	30,600	20	652,000
27/02/2013	30,600	1.70 ▲	5.88	30,600	30,600	26,900	4,730	144,738,000
26/02/2013	28,900	0.00 ■■	0.00	28,900	28,900	28,900	0	0
25/02/2013	28,900	-0.90 ▼	-3.02	31,500	31,500	27,800	820	23,698,000
22/02/2013	29,800	1.80 ▲	6.43	29,700	29,900	26,100	4,720	140,656,000
21/02/2013	28,000	-1.90 ▼	-6.35	30,000	30,000	28,000	50	1,400,000
20/02/2013	29,900	-2.10 ▼	-6.56	30,000	30,000	29,800	3,440	102,856,000
19/02/2013	32,000	-0.90 ▼	-2.74	31,000	32,000	31,000	60	1,920,000
18/02/2013	32,900	0.50 ▲	1.54	34,500	34,500	30,200	43,460	1,429,834,000
08/02/2013	32,400	0.40 ▲	1.25	32,400	32,400	30,800	3,120	101,088,000
07/02/2013	32,000	1.10 ▲	3.56	30,700	33,000	30,700	55,550	1,777,600,000
06/02/2013	30,900	-0.50 ▼	-1.59	30,900	30,900	29,300	22,010	680,109,000
05/02/2013	31,400	-0.50 ▼	-1.57	31,900	31,900	31,400	26,500	832,100,000
04/02/2013	31,900	1.10 ▲	3.57	28,700	32,000	28,700	11,110	354,409,000
01/02/2013	30,800	-0.40 ▼	-1.28	30,900	31,000	30,300	51,990	1,601,292,000
31/01/2013	31,200	-0.70 ▼	-2.19	34,000	34,000	29,700	23,700	739,440,000
30/01/2013	31,900	-0.80 ▼	-2.45	30,500	32,000	30,500	19,160	611,204,000
29/01/2013	32,700	-0.10 ▼	-0.30	32,700	32,700	32,700	20,000	654,000,000
28/01/2013	32,800	-0.10 ▼	-0.30	33,100	33,100	31,100	36,170	1,186,376,000
25/01/2013	32,900	-0.20 ▼	-0.60	30,800	32,900	30,800	440	14,476,000
24/01/2013	33,100	0.00 ■■	0.00	33,100	33,100	33,100	0	0
23/01/2013	33,100	0.00 ■■	0.00	33,100	33,100	33,100	0	0
22/01/2013	33,100	-1.80 ▼	-5.16	32,500	33,100	32,500	110	3,641,000
21/01/2013	34,900	1.20 ▲	3.56	36,000	36,000	31,400	29,400	1,026,060,000
18/01/2013	33,700	1.30 ▲	4.01	34,500	34,500	30,200	40	1,348,000
17/01/2013	32,400	-2.40 ▼	-6.90	32,400	32,400	32,400	10	324,000
16/01/2013	34,800	0.10 ▲	0.29	32,500	34,900	32,500	27,570	959,436,000
15/01/2013	34,700	0.70 ▲	2.06	34,400	34,700	34,400	6,020	208,894,000
14/01/2013	34,000	1.50 ▲	4.62	34,000	34,000	34,000	1,020	34,680,000
11/01/2013	32,500	0.50 ▲	1.56	33,600	33,600	32,500	30,010	975,325,000
10/01/2013	32,000	-0.90 ▼	-2.74	34,000	34,000	32,000	190	6,080,000
09/01/2013	32,900	-1.70 ▼	-4.91	34,900	36,300	32,900	9,900	325,710,000
08/01/2013	34,600	-0.50 ▼	-1.42	34,600	34,600	34,600	14,500	501,700,000
07/01/2013	35,100	1.30 ▲	3.85	35,400	35,400	35,000	26,130	917,163,000
04/01/2013	33,800	0.00 ■■	0.00	33,800	33,800	33,800	0	0
03/01/2013	33,800	0.00 ■■	0.00	33,800	33,800	33,800	0	0
02/01/2013	33,800	-0.10 ▼	-0.29	32,300	33,800	32,300	210	7,098,000
28/12/2012	33,900	0.80 ▲	2.42	34,000	34,000	33,900	48,810	1,654,659,000
27/12/2012	33,100	-0.10 ▼	-0.30	33,200	33,200	31,600	690	22,839,000
26/12/2012	33,200	-1.70 ▼	-4.87	34,900	34,900	33,200	1,050	34,860,000
25/12/2012	34,900	0.00 ■■	0.00	34,900	34,900	34,900	0	0
24/12/2012	34,900	0.00 ■■	0.00	34,900	34,900	34,900	0	0
21/12/2012	34,900	0.00 ■■	0.00	34,900	34,900	34,900	0	0
20/12/2012	34,900	0.00 ■■	0.00	34,900	34,900	34,900	0	0
19/12/2012	34,900	0.00 ■■	0.00	34,900	34,900	34,900	0	0
18/12/2012	34,900	0.90 ▲	2.65	32,300	34,900	32,300	38,570	1,346,093,000
17/12/2012	34,000	1.50 ▲	4.62	34,000	34,000	34,000	20	680,000
14/12/2012	32,500	-1.70 ▼	-4.97	32,500	32,500	32,500	80	2,600,000
13/12/2012	34,200	0.00 ■■	0.00	34,200	34,200	34,200	0	0
12/12/2012	34,200	0.00 ■■	0.00	34,200	34,200	34,200	0	0
11/12/2012	34,200	1.60 ▲	4.91	34,200	34,200	34,200	10	342,000
10/12/2012	32,600	-0.20 ▼	-0.61	31,200	32,600	31,200	440	14,344,000
07/12/2012	32,800	1.50 ▲	4.79	32,800	32,800	32,800	30	984,000
06/12/2012	31,300	0.00 ■■	0.00	29,800	31,300	29,800	160	5,008,000
05/12/2012	31,300	0.00 ■■	0.00	29,800	31,300	29,800	110	3,443,000
04/12/2012	31,300	-0.10 ▼	-0.32	31,400	31,400	31,300	36,530	1,143,389,000
03/12/2012	31,400	-1.60 ▼	-4.85	34,200	34,200	31,400	30	942,000
30/11/2012	33,000	1.50 ▲	4.76	33,000	33,000	33,000	20	660,000
29/11/2012	31,500	0.10 ▲	0.32	31,400	31,900	29,900	13,140	413,910,000
28/11/2012	31,400	-1.60 ▼	-4.85	31,400	31,400	31,400	80	2,512,000
27/11/2012	33,000	0.90 ▲	2.80	33,000	33,000	33,000	30	990,000
26/11/2012	32,100	0.00 ■■	0.00	32,100	32,100	32,100	50	1,605,000
23/11/2012	32,100	-0.10 ▼	-0.31	30,700	32,100	30,700	640	20,544,000
22/11/2012	32,200	0.00 ■■	0.00	33,800	33,800	32,200	1,550	49,910,000
21/11/2012	32,200	0.00 ■■	0.00	32,200	32,200	32,200	0	0
20/11/2012	32,200	0.90 ▲	2.88	32,600	32,600	31,300	1,660	53,452,000
19/11/2012	31,300	0.50 ▲	1.62	31,300	31,300	30,000	120	3,756,000
16/11/2012	30,800	-1.60 ▼	-4.94	32,400	32,400	30,800	740	22,792,000
15/11/2012	32,400	-0.60 ▼	-1.82	31,400	32,800	31,400	440	14,256,000
14/11/2012	33,000	-0.30 ▼	-0.90	34,700	34,700	33,000	27,120	894,960,000
13/11/2012	33,300	-0.10 ▼	-0.30	33,400	33,400	31,800	210	6,993,000
12/11/2012	33,400	-0.20 ▼	-0.60	33,600	33,600	33,400	13,050	435,870,000
09/11/2012	33,600	0.00 ■■	0.00	33,600	33,600	33,600	50	1,680,000
08/11/2012	33,600	0.90 ▲	2.75	33,900	33,900	33,600	10,720	360,192,000
07/11/2012	32,700	0.90 ▲	2.83	33,300	33,300	32,700	510	16,677,000
06/11/2012	31,800	0.90 ▲	2.91	31,800	31,800	31,700	25,510	811,218,000
05/11/2012	30,900	0.90 ▲	3.00	31,400	31,500	30,000	65,360	2,019,624,000
02/11/2012	30,000	-1.40 ▼	-4.46	30,900	30,900	30,000	590	17,700,000
01/11/2012	31,400	0.00 ■■	0.00	31,400	31,400	31,400	200	6,280,000
31/10/2012	31,400	0.00 ■■	0.00	31,400	31,500	30,500	37,510	1,177,814,000
30/10/2012	31,400	0.50 ▲	1.62	30,500	32,300	29,800	3,020	94,828,000
29/10/2012	30,900	-0.50 ▼	-1.59	30,000	30,900	30,000	2,110	65,199,000
26/10/2012	31,400	-0.50 ▼	-1.57	30,400	31,600	30,400	6,970	218,858,000
25/10/2012	31,900	-1.00 ▼	-3.04	31,900	31,900	31,900	2,480	79,112,000
24/10/2012	32,900	0.00 ■■	0.00	31,500	32,900	31,400	250	8,225,000
23/10/2012	32,900	0.50 ▲	1.54	32,900	32,900	32,900	17,460	574,434,000
22/10/2012	32,400	1.40 ▲	4.52	29,600	32,400	29,600	14,700	476,280,000
19/10/2012	31,000	0.50 ▲	1.64	30,500	31,400	29,400	10,350	320,850,000
18/10/2012	30,500	0.50 ▲	1.67	30,000	30,500	29,700	7,160	218,380,000
17/10/2012	30,000	0.10 ▲	0.33	29,800	30,000	29,800	7,320	219,600,000
16/10/2012	29,900	-0.70 ▼	-2.29	30,600	30,600	29,800	16,210	484,679,000
15/10/2012	30,600	-0.20 ▼	-0.65	30,600	30,600	29,300	5,460	167,076,000
12/10/2012	30,800	1.30 ▲	4.41	28,900	30,800	28,100	23,200	714,560,000
11/10/2012	29,500	-0.30 ▼	-1.01	29,500	29,500	29,400	9,590	282,905,000
10/10/2012	29,800	-0.10 ▼	-0.33	29,700	29,800	29,500	44,060	1,312,988,000
09/10/2012	29,900	0.00 ■■	0.00	29,800	29,900	29,800	2,480	74,152,000
08/10/2012	29,900	-0.10 ▼	-0.33	29,800	29,900	29,000	21,900	654,810,000
05/10/2012	30,000	0.00 ■■	0.00	29,900	30,000	29,900	3,730	111,900,000
04/10/2012	30,000	0.00 ■■	0.00	29,900	30,000	29,900	20,110	603,300,000
03/10/2012	30,000	0.10 ▲	0.33	29,900	30,000	29,000	8,190	245,700,000
02/10/2012	29,900	-0.10 ▼	-0.33	29,900	30,000	28,500	2,040	60,996,000
01/10/2012	30,000	0.00 ■■	0.00	29,900	30,000	29,900	1,610	48,300,000
28/09/2012	30,000	-0.20 ▼	-0.66	30,000	30,200	29,900	10,710	321,300,000
27/09/2012	30,200	0.70 ▲	2.37	30,300	30,300	30,200	18,520	559,304,000
26/09/2012	29,500	-0.40 ▼	-1.34	30,000	30,000	29,500	6,270	184,965,000
25/09/2012	29,900	0.30 ▲	1.01	30,500	30,500	29,900	8,370	250,263,000
24/09/2012	29,600	1.00 ▲	3.50	28,600	29,900	28,500	3,030	89,688,000
21/09/2012	28,600	-1.50 ▼	-4.98	30,300	30,400	28,600	740	21,164,000
20/09/2012	30,100	-0.30 ▼	-0.99	28,900	30,300	28,900	20,920	629,692,000
19/09/2012	30,400	-1.50 ▼	-4.70	32,500	32,900	30,400	580	17,632,000
18/09/2012	31,900	1.50 ▲	4.93	30,400	31,900	28,900	80	2,552,000
17/09/2012	30,400	-1.60 ▼	-5.00	33,000	33,000	30,400	50	1,520,000
14/09/2012	32,000	0.00 ■■	0.00	31,900	32,000	30,500	20,010	640,320,000
13/09/2012	32,000	-0.40 ▼	-1.23	31,900	32,000	31,900	310	9,920,000
12/09/2012	32,400	-0.50 ▼	-1.52	32,000	32,400	32,000	16,010	518,724,000
11/09/2012	32,900	-0.10 ▼	-0.30	32,900	32,900	32,900	300	9,870,000
10/09/2012	33,000	-0.50 ▼	-1.49	33,300	33,300	33,000	18,200	600,600,000
07/09/2012	33,500	0.50 ▲	1.52	33,000	33,500	31,600	400	13,400,000
06/09/2012	33,000	-0.60 ▼	-1.79	33,300	33,300	33,000	850	28,050,000
05/09/2012	33,600	-0.20 ▼	-0.59	33,900	33,900	32,200	350	11,760,000
04/09/2012	33,800	0.00 ■■	0.00	33,800	33,800	33,800	500	16,900,000
31/08/2012	33,800	0.00 ■■	0.00	33,900	33,900	33,800	70	2,366,000
30/08/2012	33,800	0.50 ▲	1.50	33,500	33,900	33,500	770	26,026,000
29/08/2012	33,300	0.60 ▲	1.83	31,100	33,900	31,100	25,740	857,142,000
28/08/2012	32,700	-1.70 ▼	-4.94	32,700	32,700	32,700	10	327,000
27/08/2012	34,400	0.30 ▲	0.88	32,400	34,400	32,400	2,490	85,656,000
24/08/2012	34,100	0.00 ■■	0.00	34,100	34,100	34,100	0	0
23/08/2012	34,100	0.00 ■■	0.00	34,100	34,100	34,100	0	0
22/08/2012	34,100	0.00 ■■	0.00	34,100	34,100	34,100	0	0
21/08/2012	34,100	-0.70 ▼	-2.01	34,100	34,100	34,100	50	1,705,000
20/08/2012	34,800	0.00 ■■	0.00	34,800	34,800	34,800	0	0
17/08/2012	34,800	0.00 ■■	0.00	34,900	34,900	34,800	20	696,000
16/08/2012	34,800	0.90 ▲	2.65	34,900	34,900	32,400	670	23,316,000
15/08/2012	33,900	1.30 ▲	3.99	33,900	33,900	31,200	2,650	89,835,000
14/08/2012	32,600	1.40 ▲	4.49	32,000	32,600	31,200	3,800	123,880,000
13/08/2012	31,200	1.30 ▲	4.35	31,300	31,300	31,200	630	19,656,000
10/08/2012	29,900	1.40 ▲	4.91	29,900	29,900	29,900	3,560	106,444,000
09/08/2012	28,500	1.30 ▲	4.78	28,500	28,500	28,500	110	3,135,000
08/08/2012	27,200	1.30 ▲	5.02	27,200	27,200	27,200	750	20,400,000
07/08/2012	38,900	1.80 ▲	4.85	38,400	38,900	37,100	21,470	835,183,000
06/08/2012	37,100	-1.90 ▼	-4.87	40,000	40,000	37,100	7,920	293,832,000
03/08/2012	39,000	0.90 ▲	2.36	37,000	39,500	36,300	20,910	815,490,000
02/08/2012	38,100	1.80 ▲	4.96	37,000	38,100	36,300	9,390	357,759,000
01/08/2012	36,300	1.40 ▲	4.01	34,500	36,300	34,500	6,850	248,655,000
31/07/2012	34,900	1.20 ▲	3.56	33,700	34,900	33,700	34,540	1,205,446,000
30/07/2012	33,700	1.20 ▲	3.69	32,800	33,700	32,700	19,410	654,117,000
27/07/2012	32,500	0.30 ▲	0.93	33,700	33,700	31,500	63,060	2,049,450,000
26/07/2012	32,200	-0.80 ▼	-2.42	32,000	32,500	31,400	19,290	621,138,000
25/07/2012	33,000	-0.70 ▼	-2.08	33,600	33,600	32,100	10,060	331,980,000
24/07/2012	33,700	0.00 ■■	0.00	33,700	33,700	33,700	0	0
23/07/2012	33,700	0.70 ▲	2.12	33,700	33,700	33,700	13,500	454,950,000
20/07/2012	33,000	-0.50 ▼	-1.49	32,100	33,000	32,000	38,690	1,276,770,000
19/07/2012	33,500	0.10 ▲	0.30	33,000	33,500	33,000	16,020	536,670,000
18/07/2012	33,400	0.10 ▲	0.30	32,000	33,400	31,800	310	10,354,000
17/07/2012	33,300	0.30 ▲	0.91	33,900	33,900	33,300	13,510	449,883,000
16/07/2012	33,000	0.00 ■■	0.00	34,000	34,000	33,000	38,000	1,254,000,000
13/07/2012	33,000	-0.20 ▼	-0.60	33,000	33,000	31,600	6,440	212,520,000
12/07/2012	33,200	-0.60 ▼	-1.78	32,200	33,400	32,200	1,750	58,100,000
11/07/2012	33,800	-0.20 ▼	-0.59	34,000	34,000	33,800	3,570	120,666,000
10/07/2012	34,000	0.10 ▲	0.29	34,000	34,000	34,000	33,300	1,132,200,000
09/07/2012	33,900	-0.70 ▼	-2.02	34,300	34,300	33,900	17,080	579,012,000
06/07/2012	34,600	0.60 ▲	1.76	34,600	34,600	34,600	10	346,000
05/07/2012	34,000	0.00 ■■	0.00	34,000	34,000	34,000	30	1,020,000
04/07/2012	34,000	0.20 ▲	0.59	32,300	34,000	32,300	5,100	173,400,000
03/07/2012	33,800	0.80 ▲	2.42	34,000	34,000	33,800	11,010	372,138,000
02/07/2012	33,000	-0.40 ▼	-1.20	33,000	33,000	33,000	40	1,320,000
29/06/2012	33,400	0.00 ■■	0.00	33,400	33,400	32,100	71,030	2,372,402,000
28/06/2012	33,400	0.50 ▲	1.52	33,400	33,700	32,900	20,050	669,670,000
27/06/2012	32,900	0.10 ▲	0.30	32,900	32,900	32,900	10	329,000
26/06/2012	32,800	-0.20 ▼	-0.61	32,000	32,800	32,000	10,010	328,328,000
25/06/2012	33,000	-0.20 ▼	-0.60	34,700	34,700	33,000	12,210	402,930,000
22/06/2012	33,200	-1.60 ▼	-4.60	34,700	34,700	33,200	2,100	69,720,000
21/06/2012	34,800	-0.20 ▼	-0.57	34,800	34,800	34,800	38,000	1,322,400,000
20/06/2012	35,000	1.50 ▲	4.48	33,900	35,100	31,900	9,610	336,350,000
19/06/2012	33,500	-0.40 ▼	-1.18	33,700	33,900	32,300	4,860	162,810,000
18/06/2012	33,900	0.30 ▲	0.89	34,600	34,600	33,900	44,490	1,508,211,000
15/06/2012	33,600	0.10 ▲	0.30	32,000	34,000	32,000	90,630	3,045,168,000
14/06/2012	33,500	1.30 ▲	4.04	30,600	33,500	30,600	23,130	774,855,000
13/06/2012	32,200	-1.60 ▼	-4.73	33,100	33,600	32,200	12,720	409,584,000
12/06/2012	33,800	-1.60 ▼	-4.52	34,800	34,800	33,800	230	7,774,000
11/06/2012	35,400	-0.40 ▼	-1.12	34,100	35,400	34,100	5,280	186,912,000
08/06/2012	35,800	-1.70 ▼	-4.53	35,700	35,800	35,700	630	22,554,000
07/06/2012	37,500	1.50 ▲	4.17	34,300	37,500	34,200	7,000	262,500,000
06/06/2012	36,000	-0.40 ▼	-1.10	36,400	38,200	34,600	7,880	283,680,000
05/06/2012	36,400	0.00 ■■	0.00	34,700	36,400	34,600	3,770	137,228,000
04/06/2012	36,400	0.90 ▲	2.54	36,000	36,400	33,800	1,100	40,040,000
01/06/2012	35,500	1.40 ▲	4.11	34,900	35,500	34,800	10,060	357,130,000
31/05/2012	34,100	1.30 ▲	3.96	32,000	34,100	32,000	12,120	413,292,000
30/05/2012	32,800	1.40 ▲	4.46	32,800	32,800	30,600	31,520	1,033,856,000
29/05/2012	31,400	1.40 ▲	4.67	30,100	31,400	30,100	16,840	528,776,000
28/05/2012	30,000	1.30 ▲	4.53	28,700	30,100	28,700	10,420	312,600,000
25/05/2012	28,700	1.40 ▲	5.13	28,700	28,700	28,700	6,480	185,976,000
24/05/2012	41,000	1.00 ▲	2.50	38,000	41,000	38,000	33,470	1,372,270,000
23/05/2012	40,000	-1.00 ▼	-2.44	40,000	40,000	40,000	30	1,200,000
22/05/2012	41,000	0.00 ■■	0.00	41,000	41,000	40,800	490	20,090,000
21/05/2012	41,000	0.10 ▲	0.24	42,800	42,800	41,000	5,260	215,660,000
18/05/2012	40,900	1.00 ▲	2.51	41,800	41,800	38,000	23,160	947,244,000
17/05/2012	39,900	1.90 ▲	5.00	38,000	39,900	38,000	7,680	306,432,000
16/05/2012	38,000	0.80 ▲	2.15	37,600	38,000	37,500	5,450	207,100,000
15/05/2012	37,200	-1.50 ▼	-3.88	38,700	38,700	37,100	28,060	1,043,832,000
14/05/2012	38,700	-2.00 ▼	-4.91	38,700	38,800	38,700	1,320	51,084,000
11/05/2012	40,700	1.70 ▲	4.36	39,000	40,700	38,900	25,430	1,035,001,000
10/05/2012	39,000	0.00 ■■	0.00	39,000	39,000	37,100	46,220	1,802,580,000
09/05/2012	39,000	1.80 ▲	4.84	37,200	39,000	35,600	3,000	117,000,000
08/05/2012	37,200	1.70 ▲	4.79	37,200	37,200	37,200	8,240	306,528,000
07/05/2012	35,500	1.60 ▲	4.72	35,500	35,500	35,500	1,630	57,865,000
04/05/2012	33,900	1.60 ▲	4.95	33,900	33,900	33,600	170	5,763,000
03/05/2012	32,300	0.10 ▲	0.31	32,200	32,300	32,200	5,070	163,761,000
02/05/2012	32,200	0.60 ▲	1.90	33,000	33,100	32,200	40	1,288,000
27/04/2012	31,600	-0.60 ▼	-1.86	31,600	31,600	31,600	20	632,000
26/04/2012	32,200	-0.80 ▼	-2.42	33,500	34,100	32,200	2,960	95,312,000
25/04/2012	33,000	0.50 ▲	1.54	34,100	34,100	32,800	630	20,790,000
24/04/2012	32,500	-1.30 ▼	-3.85	32,200	34,000	32,200	70,130	2,279,225,000
23/04/2012	33,800	0.00 ■■	0.00	33,800	33,800	33,800	310	10,478,000
20/04/2012	33,800	-1.40 ▼	-3.98	36,500	36,500	33,500	12,560	424,528,000
19/04/2012	35,200	-1.80 ▼	-4.86	35,300	35,300	35,200	660	23,232,000
18/04/2012	37,000	0.50 ▲	1.37	36,700	37,000	36,700	970	35,890,000
17/04/2012	36,500	0.00 ■■	0.00	36,500	36,500	36,500	120	4,380,000
16/04/2012	36,500	0.90 ▲	2.53	35,800	36,500	34,000	330	12,045,000
13/04/2012	35,600	0.10 ▲	0.28	35,400	35,800	35,400	75,110	2,673,916,000
12/04/2012	35,500	0.20 ▲	0.57	35,300	35,500	33,700	8,590	304,945,000
11/04/2012	35,300	-0.10 ▼	-0.28	35,300	35,400	33,800	2,320	81,896,000
10/04/2012	35,400	0.10 ▲	0.28	33,700	35,500	33,700	10,150	359,310,000
09/04/2012	35,300	0.30 ▲	0.86	33,600	35,300	33,400	3,020	106,606,000
06/04/2012	35,000	0.20 ▲	0.57	34,400	35,000	34,400	1,240	43,400,000
05/04/2012	34,800	0.30 ▲	0.87	34,000	34,800	34,000	1,090	37,932,000
04/04/2012	34,500	0.30 ▲	0.88	34,100	34,500	34,100	1,730	59,685,000
03/04/2012	34,200	0.00 ■■	0.00	35,600	35,900	33,300	61,270	2,095,434,000
30/03/2012	34,200	-1.00 ▼	-2.84	35,000	35,300	34,200	5,730	195,966,000
29/03/2012	35,200	-0.30 ▼	-0.85	35,300	35,300	34,900	143,090	5,036,768,000
28/03/2012	35,500	0.70 ▲	2.01	34,800	35,800	34,800	69,550	2,469,025,000
27/03/2012	34,800	1.60 ▲	4.82	32,400	34,800	32,400	370	12,876,000
26/03/2012	33,200	-1.70 ▼	-4.87	33,200	35,000	33,200	1,250	41,500,000
23/03/2012	34,900	-0.10 ▼	-0.29	35,000	35,100	34,000	205,040	7,155,896,000
22/03/2012	35,000	0.50 ▲	1.45	35,000	35,000	35,000	500	17,500,000
21/03/2012	34,500	1.60 ▲	4.86	31,600	34,500	31,600	4,820	166,290,000
20/03/2012	32,900	-1.70 ▼	-4.91	34,900	35,000	32,900	6,550	215,495,000
19/03/2012	34,600	-1.30 ▼	-3.62	34,200	35,900	34,200	2,930	101,378,000
16/03/2012	35,900	0.90 ▲	2.57	35,800	35,900	35,800	13,460	483,214,000
15/03/2012	35,000	0.50 ▲	1.45	33,600	35,000	32,900	1,430	50,050,000
14/03/2012	34,500	-1.80 ▼	-4.96	34,500	37,100	34,500	11,120	383,640,000
13/03/2012	36,300	1.30 ▲	3.71	36,300	36,400	33,500	4,180	151,734,000
12/03/2012	35,000	1.20 ▲	3.55	33,800	35,000	32,300	7,480	261,800,000
09/03/2012	33,800	1.20 ▲	3.68	31,200	33,800	31,200	12,200	412,360,000
08/03/2012	32,600	-1.70 ▼	-4.96	32,600	33,800	32,600	19,060	621,356,000
07/03/2012	34,300	-1.80 ▼	-4.99	36,100	36,100	34,300	5,880	201,684,000
06/03/2012	36,100	-1.90 ▼	-5.00	39,400	39,400	36,100	9,240	333,564,000
05/03/2012	38,000	1.50 ▲	4.11	36,500	38,000	36,500	3,160	120,080,000
02/03/2012	36,500	1.50 ▲	4.29	35,200	36,700	33,900	8,190	298,935,000
01/03/2012	35,000	1.20 ▲	3.55	33,900	35,000	33,000	12,310	430,850,000
29/02/2012	33,800	-0.20 ▼	-0.59	32,700	34,000	32,500	5,060	171,028,000
28/02/2012	34,000	1.30 ▲	3.98	33,000	34,000	32,700	11,640	395,760,000
27/02/2012	32,700	1.20 ▲	3.81	30,700	32,700	30,700	7,900	258,330,000
24/02/2012	31,500	-0.30 ▼	-0.94	31,500	31,500	31,500	20	630,000
23/02/2012	31,800	-0.20 ▼	-0.62	32,000	32,000	31,700	4,700	149,460,000
22/02/2012	32,000	0.00 ■■	0.00	32,000	32,100	31,900	8,540	273,280,000
21/02/2012	32,000	-1.00 ▼	-3.03	32,900	32,900	32,000	25,160	805,120,000
20/02/2012	33,000	-0.50 ▼	-1.49	33,300	33,600	33,000	27,100	894,300,000
17/02/2012	33,500	-0.50 ▼	-1.47	33,500	34,200	33,500	38,440	1,287,740,000
16/02/2012	34,000	-1.00 ▼	-2.86	34,500	35,000	34,000	40,310	1,370,540,000
15/02/2012	35,000	0.00 ■■	0.00	35,000	35,000	33,000	57,520	2,013,200,000
01/01/1970	9,200	0.01 ▲	0.11	9,190	9,300	9,080	18,420	169,464,000

(ĐVT: 1,000 VNĐ)