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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Đầu Tư & Phát Triển Đa Quốc Gia - IDI
I.D.I International Development & Investment Corporation
Mã CK: IDI 8.16 ▼ -0.04 (-0.49%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.idiseafood.com

IDI » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	8,160	-0.04 ▼	-0.49	8,200	8,240	8,150	46,480	379,276,800
21/11/2024	8,200	0.02 ▲	0.24	8,180	8,240	8,150	43,570	357,274,000
20/11/2024	8,180	0.05 ▲	0.61	8,130	8,310	8,120	55,550	454,399,000
19/11/2024	8,130	-0.15 ▼	-1.85	8,280	8,320	8,130	34,620	281,460,600
18/11/2024	8,280	0.06 ▲	0.72	8,220	8,290	8,130	66,230	548,384,400
15/11/2024	8,220	-0.16 ▼	-1.95	8,380	8,390	8,190	76,680	630,309,600
14/11/2024	8,380	-0.13 ▼	-1.55	8,510	8,600	8,380	64,800	543,024,000
13/11/2024	8,510	-0.05 ▼	-0.59	8,560	8,560	8,400	65,720	559,277,200
12/11/2024	8,560	-0.14 ▼	-1.64	8,700	8,820	8,550	56,830	486,464,800
11/11/2024	8,700	0.23 ▲	2.64	8,470	8,720	8,470	124,760	1,085,412,000
08/11/2024	8,470	0.08 ▲	0.94	8,390	8,530	8,380	81,280	688,441,600
07/11/2024	8,390	-0.04 ▼	-0.48	8,430	8,490	8,370	53,580	449,536,200
06/11/2024	8,430	0.30 ▲	3.56	8,130	8,490	8,130	85,760	722,956,800
05/11/2024	8,130	0.12 ▲	1.48	8,010	8,180	8,010	47,810	388,695,300
04/11/2024	8,010	-0.26 ▼	-3.25	8,270	8,270	8,000	120,880	968,248,800
01/11/2024	8,270	-0.17 ▼	-2.06	8,440	8,450	8,270	100,200	828,654,000
31/10/2024	8,440	-0.05 ▼	-0.59	8,490	8,530	8,410	50,660	427,570,400
30/10/2024	8,490	0.02 ▲	0.24	8,470	8,540	8,460	47,830	406,076,700
29/10/2024	8,470	0.05 ▲	0.59	8,420	8,500	8,400	35,790	303,141,300
28/10/2024	8,420	-0.02 ▼	-0.24	8,440	8,580	8,400	45,040	379,236,800
25/10/2024	8,440	-0.18 ▼	-2.13	8,620	8,700	8,440	112,270	947,558,800
24/10/2024	8,620	-0.21 ▼	-2.44	8,830	8,900	8,620	78,250	674,515,000
23/10/2024	8,830	0.00 ■■	0.00	8,830	8,870	8,820	37,210	328,564,300
22/10/2024	8,830	-0.16 ▼	-1.81	8,990	9,000	8,750	60,980	538,453,400
21/10/2024	8,990	-0.03 ▼	-0.33	9,020	9,040	8,980	42,080	378,299,200
18/10/2024	9,020	-0.04 ▼	-0.44	9,060	9,190	9,020	38,210	344,654,200
17/10/2024	9,060	0.06 ▲	0.66	9,000	9,070	8,960	43,980	398,458,800
16/10/2024	9,000	-0.09 ▼	-1.00	9,090	9,110	9,000	62,690	564,210,000
15/10/2024	9,090	-0.11 ▼	-1.21	9,200	9,240	9,090	63,780	579,760,200
14/10/2024	9,200	0.04 ▲	0.43	9,160	9,250	9,140	76,700	705,640,000
11/10/2024	9,160	0.00 ■■	0.00	9,160	9,180	9,130	33,920	310,707,200
10/10/2024	9,160	0.00 ■■	0.00	9,160	9,230	9,150	59,140	541,722,400
09/10/2024	9,160	0.06 ▲	0.66	9,100	9,180	9,100	48,400	443,344,000
08/10/2024	9,100	-0.02 ▼	-0.22	9,120	9,140	9,060	60,710	552,461,000
07/10/2024	9,120	0.02 ▲	0.22	9,100	9,250	9,060	64,250	585,960,000
04/10/2024	9,100	-0.12 ▼	-1.32	9,220	9,250	9,100	94,940	863,954,000
03/10/2024	9,220	-0.06 ▼	-0.65	9,280	9,450	9,170	103,270	952,149,400
02/10/2024	9,280	-0.12 ▼	-1.29	9,400	9,400	9,280	131,560	1,220,876,800
01/10/2024	9,400	-0.05 ▼	-0.53	9,450	9,550	9,400	150,140	1,411,316,000
30/09/2024	9,450	-0.10 ▼	-1.06	9,550	9,630	9,450	62,700	592,515,000
27/09/2024	9,550	0.18 ▲	1.88	9,370	9,680	9,350	202,450	1,933,397,500
26/09/2024	9,370	0.00 ■■	0.00	9,370	9,470	9,340	84,160	788,579,200
25/09/2024	9,370	0.11 ▲	1.17	9,260	9,400	9,290	86,620	811,629,400
24/09/2024	9,260	0.01 ▲	0.11	9,250	9,280	9,200	53,180	492,446,800
23/09/2024	9,250	-0.08 ▼	-0.86	9,330	9,350	9,230	69,610	643,892,500
20/09/2024	9,330	-0.03 ▼	-0.32	9,360	9,460	9,330	93,710	874,314,300
19/09/2024	9,360	0.03 ▲	0.32	9,330	9,390	9,300	36,480	341,452,800
18/09/2024	9,330	0.11 ▲	1.18	9,220	9,400	9,220	75,520	704,601,600
17/09/2024	9,220	0.07 ▲	0.76	9,150	9,240	9,120	62,140	572,930,800
16/09/2024	9,150	-0.15 ▼	-1.64	9,300	9,390	9,150	77,760	711,504,000
13/09/2024	9,300	-0.06 ▼	-0.65	9,360	9,440	9,300	88,560	823,608,000
12/09/2024	9,360	-0.06 ▼	-0.64	9,420	9,530	9,360	63,760	596,793,600
11/09/2024	9,420	-0.13 ▼	-1.38	9,550	9,550	9,370	52,620	495,680,400
10/09/2024	9,550	0.05 ▲	0.52	9,500	9,680	9,500	145,990	1,394,204,500
09/09/2024	9,500	-0.10 ▼	-1.05	9,600	9,730	9,460	84,410	801,895,000
06/09/2024	9,600	0.14 ▲	1.46	9,460	9,600	9,320	74,260	712,896,000
05/09/2024	9,460	-0.18 ▼	-1.90	9,640	9,720	9,300	120,040	1,135,578,400
04/09/2024	9,640	-0.12 ▼	-1.24	9,760	9,700	9,460	86,450	833,378,000
30/08/2024	9,760	-0.07 ▼	-0.72	9,830	9,980	9,700	213,810	2,086,785,600
29/08/2024	9,830	0.05 ▲	0.51	9,780	9,900	9,650	155,070	1,524,338,100
28/08/2024	9,780	-0.12 ▼	-1.23	9,900	9,910	9,720	79,610	778,585,800
27/08/2024	9,900	-0.02 ▼	-0.20	9,920	9,900	9,580	223,520	2,212,848,000
26/08/2024	9,920	-0.13 ▼	-1.31	10,050	10,150	9,900	125,050	1,240,496,000
23/08/2024	10,050	0.07 ▲	0.70	9,980	10,250	9,820	369,960	3,718,098,000
22/08/2024	9,980	-0.01 ▼	-0.10	9,990	9,990	9,760	165,320	1,649,893,600
21/08/2024	9,990	0.08 ▲	0.80	9,910	10,050	9,820	122,670	1,225,473,300
20/08/2024	9,910	0.64 ▲	6.46	9,270	9,910	9,200	391,450	3,879,269,500
19/08/2024	9,270	0.01 ▲	0.11	9,260	9,350	9,240	46,620	432,167,400
16/08/2024	9,260	0.34 ▲	3.67	8,920	9,280	8,950	117,190	1,085,179,400
15/08/2024	8,920	-0.07 ▼	-0.78	8,990	8,990	8,910	26,800	239,056,000
14/08/2024	8,990	0.00 ■■	0.00	8,990	9,120	8,990	36,600	329,034,000
13/08/2024	8,990	-0.06 ▼	-0.67	9,050	9,100	8,970	46,060	414,079,400
12/08/2024	9,050	-0.05 ▼	-0.55	9,100	9,100	9,000	36,250	328,062,500
09/08/2024	9,100	0.13 ▲	1.43	8,970	9,100	8,950	48,280	439,348,000
08/08/2024	8,970	0.00 ■■	0.00	8,970	9,100	8,890	52,630	472,091,100
07/08/2024	8,970	-0.01 ▼	-0.11	8,980	9,050	8,880	24,050	215,728,500
06/08/2024	8,980	0.14 ▲	1.56	8,840	8,990	8,820	62,890	564,752,200
05/08/2024	8,840	-0.66 ▼	-7.47	9,500	9,190	8,840	128,960	1,140,006,400
02/08/2024	9,500	0.60 ▲	6.32	8,900	9,500	8,700	69,800	663,100,000
01/08/2024	8,900	-0.41 ▼	-4.61	9,310	9,330	8,800	152,710	1,359,119,000
31/07/2024	9,310	-0.14 ▼	-1.50	9,450	9,490	9,300	60,050	559,065,500
30/07/2024	9,450	-0.02 ▼	-0.21	9,470	9,590	9,350	55,100	520,695,000
29/07/2024	9,470	0.10 ▲	1.06	9,370	9,650	9,440	63,690	603,144,300
26/07/2024	9,370	0.04 ▲	0.43	9,330	9,370	9,290	55,650	521,440,500
25/07/2024	9,330	-0.06 ▼	-0.64	9,390	9,360	9,160	57,950	540,673,500
24/07/2024	9,390	0.04 ▲	0.43	9,350	9,410	9,050	122,610	1,151,307,900
23/07/2024	9,350	-0.13 ▼	-1.39	9,480	9,540	9,340	64,440	602,514,000
22/07/2024	9,480	-0.16 ▼	-1.69	9,640	9,690	9,400	115,810	1,097,878,800
19/07/2024	9,640	0.00 ■■	0.00	9,640	9,770	9,610	116,290	1,121,035,600
18/07/2024	9,640	0.13 ▲	1.35	9,510	9,690	9,500	110,850	1,068,594,000
17/07/2024	9,510	-0.59 ▼	-6.20	10,100	10,200	9,510	292,490	2,781,579,900
16/07/2024	10,100	-0.15 ▼	-1.49	10,250	10,350	10,100	167,940	1,696,194,000
15/07/2024	10,250	-1.90 ▼	-18.54	12,150	10,600	10,250	166,000	1,701,500,000
12/07/2024	12,150	0.00 ■■	0.00	12,150	12,600	12,000	485,190	5,895,058,500
11/07/2024	12,150	0.05 ▲	0.41	12,100	12,250	12,050	161,940	1,967,571,000
10/07/2024	12,100	-0.10 ▼	-0.83	12,200	12,300	12,050	140,880	1,704,648,000
09/07/2024	12,200	0.35 ▲	2.87	11,850	12,300	11,900	416,340	5,079,348,000
08/07/2024	11,850	0.10 ▲	0.84	11,750	11,950	11,800	116,500	1,380,525,000
05/07/2024	11,750	-0.05 ▼	-0.43	11,800	11,900	11,650	134,500	1,580,375,000
04/07/2024	11,800	0.10 ▲	0.85	11,700	11,900	11,700	99,340	1,172,212,000
03/07/2024	11,700	0.05 ▲	0.43	11,650	11,750	11,600	54,360	636,012,000
02/07/2024	11,650	0.20 ▲	1.72	11,450	11,750	11,550	97,030	1,130,399,500
01/07/2024	11,450	0.20 ▲	1.75	11,250	11,450	11,200	47,650	545,592,500
28/06/2024	11,250	-0.30 ▼	-2.67	11,550	11,650	11,250	88,640	997,200,000
27/06/2024	11,550	0.00 ■■	0.00	11,550	11,650	11,450	47,580	549,549,000
26/06/2024	11,550	-0.05 ▼	-0.43	11,600	11,800	11,500	140,070	1,617,808,500
25/06/2024	11,600	0.10 ▲	0.86	11,500	11,700	11,200	109,890	1,274,724,000
24/06/2024	11,500	-0.50 ▼	-4.35	12,000	12,000	11,500	366,600	4,215,900,000
21/06/2024	12,000	-0.05 ▼	-0.42	12,050	12,150	11,950	167,250	2,007,000,000
20/06/2024	12,050	-0.20 ▼	-1.66	12,250	12,350	12,000	148,540	1,789,907,000
19/06/2024	12,250	0.10 ▲	0.82	12,150	12,600	12,100	229,660	2,813,335,000
18/06/2024	12,150	0.05 ▲	0.41	12,100	12,300	12,100	112,130	1,362,379,500
17/06/2024	12,100	-0.05 ▼	-0.41	12,150	12,200	11,950	212,260	2,568,346,000
14/06/2024	12,150	-0.40 ▼	-3.29	12,550	12,600	12,150	268,030	3,256,564,500
13/06/2024	12,550	0.00 ■■	0.00	12,550	12,700	12,450	283,020	3,551,901,000
12/06/2024	12,550	0.15 ▲	1.20	12,400	12,800	12,400	301,780	3,787,339,000
11/06/2024	12,400	-0.25 ▼	-2.02	12,650	12,750	12,300	260,530	3,230,572,000
10/06/2024	12,650	0.65 ▲	5.14	12,000	12,800	12,050	720,830	9,118,499,500
07/06/2024	12,000	0.00 ■■	0.00	12,000	12,200	11,950	132,230	1,586,760,000
06/06/2024	12,000	-0.15 ▼	-1.25	12,150	12,250	11,900	236,480	2,837,760,000
05/06/2024	12,150	0.05 ▲	0.41	12,100	12,300	12,100	210,810	2,561,341,500
04/06/2024	12,100	-0.15 ▼	-1.24	12,250	12,400	12,100	193,020	2,335,542,000
03/06/2024	12,250	0.05 ▲	0.41	12,200	12,400	12,200	202,780	2,484,055,000
31/05/2024	12,200	0.10 ▲	0.82	12,100	12,500	12,100	340,780	4,157,516,000
30/05/2024	12,100	-0.05 ▼	-0.41	12,150	12,250	11,950	218,690	2,646,149,000
29/05/2024	12,150	0.15 ▲	1.23	12,000	12,450	12,000	495,090	6,015,343,500
28/05/2024	12,000	0.00 ■■	0.00	12,000	12,150	11,900	128,830	1,545,960,000
27/05/2024	12,000	0.20 ▲	1.67	11,800	12,000	11,750	97,530	1,170,360,000
24/05/2024	11,800	-0.40 ▼	-3.39	12,200	12,200	11,600	261,150	3,081,570,000
23/05/2024	12,200	0.20 ▲	1.64	12,000	12,200	11,850	186,040	2,269,688,000
22/05/2024	12,000	-0.10 ▼	-0.83	12,100	12,450	11,950	317,430	3,809,160,000
21/05/2024	12,100	0.20 ▲	1.65	11,900	12,100	11,800	265,530	3,212,913,000
20/05/2024	11,900	0.10 ▲	0.84	11,800	12,100	11,850	327,450	3,896,655,000
17/05/2024	11,800	0.25 ▲	2.12	11,550	12,000	11,550	229,010	2,702,318,000
16/05/2024	11,550	0.00 ■■	0.00	11,550	11,700	11,550	131,420	1,517,901,000
15/05/2024	11,550	0.05 ▲	0.43	11,500	11,700	11,450	107,620	1,243,011,000
14/05/2024	11,500	0.05 ▲	0.43	11,450	11,550	11,350	105,430	1,212,445,000
13/05/2024	11,450	-0.05 ▼	-0.44	11,500	11,650	11,400	102,000	1,167,900,000
10/05/2024	11,500	-0.20 ▼	-1.74	11,700	11,900	11,450	133,550,000	1,535,825,000,000
09/05/2024	11,700	0.20 ▲	1.71	11,500	12,100	11,650	332,720	3,892,824,000
08/05/2024	11,500	0.30 ▲	2.61	11,200	11,700	11,250	250,600	2,881,900,000
02/05/2024	10,950	0.10 ▲	0.91	10,850	10,950	10,600	91,300	999,735,000
26/04/2024	10,850	-0.05 ▼	-0.46	10,900	11,050	10,750	94,920	1,029,882,000
25/04/2024	10,900	-0.15 ▼	-1.38	11,050	11,100	10,850	57,660	628,494,000
24/04/2024	11,050	0.40 ▲	3.62	10,650	11,050	10,800	95,150	1,051,407,500
23/04/2024	10,650	-0.25 ▼	-2.35	10,900	10,900	10,600	118,390	1,260,853,500
22/04/2024	10,900	0.25 ▲	2.29	10,650	11,000	10,700	104,220	1,135,998,000
19/04/2024	10,650	-0.35 ▼	-3.29	11,000	10,950	10,500	236,380	2,517,447,000
17/04/2024	11,000	-0.05 ▼	-0.45	11,050	11,250	11,000	147,330	1,620,630,000
16/04/2024	11,050	-0.25 ▼	-2.26	11,300	11,300	10,650	359,420	3,971,591,000
15/04/2024	11,300	-0.85 ▼	-7.52	12,150	12,400	11,300	380,020	4,294,226,000
12/04/2024	12,150	0.15 ▲	1.23	12,000	12,250	12,000	150,440	1,827,846,000
11/04/2024	12,000	-0.05 ▼	-0.42	12,050	12,150	11,850	171,180	2,054,160,000
10/04/2024	12,050	-0.30 ▼	-2.49	12,350	12,450	12,050	278,740	3,358,817,000
09/04/2024	12,350	0.00 ■■	0.00	12,350	12,400	12,050	322,500	3,982,875,000
08/04/2024	12,350	-0.35 ▼	-2.83	12,700	12,750	12,350	301,120	3,718,832,000
05/04/2024	12,900	0.15 ▲	1.16	12,750	13,000	12,450	274,480	3,540,792,000
04/04/2024	12,750	-0.25 ▼	-1.96	13,000	13,050	12,700	258,640	3,297,660,000
03/04/2024	13,000	0.10 ▲	0.77	12,900	13,300	12,900	883,200	11,481,600,000
02/04/2024	12,900	0.00 ■■	0.00	12,900	12,950	12,650	244,150	3,149,535,000
01/04/2024	12,900	0.15 ▲	1.16	12,750	12,950	12,700	315,080	4,064,532,000
29/03/2024	12,750	-0.10 ▼	-0.78	12,850	12,950	12,750	227,880	2,905,470,000
28/03/2024	12,850	0.05 ▲	0.39	12,800	13,150	12,800	499,530	6,418,960,500
27/03/2024	12,800	0.00 ■■	0.00	12,800	12,900	12,650	240,620	3,079,936,000
26/03/2024	12,800	0.35 ▲	2.73	12,450	13,050	12,350	384,100	4,916,480,000
25/03/2024	12,450	-0.15 ▼	-1.20	12,600	12,850	12,400	380,980	4,743,201,000
22/03/2024	12,600	-0.15 ▼	-1.19	12,750	12,800	12,500	379,290	4,779,054,000
21/03/2024	12,750	0.35 ▲	2.75	12,400	12,950	12,400	447,810	5,709,577,500
20/03/2024	12,400	0.15 ▲	1.21	12,250	12,500	12,100	253,960	3,149,104,000
19/03/2024	12,250	0.05 ▲	0.41	12,200	12,350	12,150	177,240	2,171,190,000
18/03/2024	12,200	-0.65 ▼	-5.33	12,850	12,900	12,000	749,990	9,149,878,000
15/03/2024	12,850	-0.15 ▼	-1.17	13,000	13,050	12,700	447,290	5,747,676,500
14/03/2024	13,000	-0.25 ▼	-1.92	13,250	13,300	12,850	448,910	5,835,830,000
13/03/2024	13,250	0.40 ▲	3.02	12,850	13,400	12,850	532,250	7,052,312,500
12/03/2024	12,850	-0.15 ▼	-1.17	13,000	13,050	12,700	398,240	5,117,384,000
11/03/2024	13,000	0.60 ▲	4.62	12,400	13,250	12,700	880,400	11,445,200,000
08/03/2024	12,400	-0.30 ▼	-2.42	12,700	12,800	12,400	412,530	5,115,372,000
07/03/2024	12,700	1.40 ▲	11.02	11,300	12,800	12,550	249,020	3,162,554,000
06/03/2024	12,600	-0.30 ▼	-2.38	12,900	12,900	12,550	264,270	3,329,802,000
05/03/2024	12,900	0.10 ▲	0.78	12,800	13,100	12,650	450,130	5,806,677,000
04/03/2024	12,800	0.20 ▲	1.56	12,600	12,950	12,650	485,100	6,209,280,000
01/03/2024	12,600	0.10 ▲	0.79	12,500	12,650	12,400	291,680	3,675,168,000
29/02/2024	12,500	0.00 ■■	0.00	12,500	12,850	12,300	568,880	7,111,000,000
28/02/2024	12,500	-0.10 ▼	-0.80	12,600	12,750	12,250	468,470	5,855,875,000
27/02/2024	12,600	-0.05 ▼	-0.40	12,650	12,900	12,400	366,440	4,617,144,000
26/02/2024	12,650	0.80 ▲	6.32	11,850	12,650	11,850	1,059,170	13,398,500,500
23/02/2024	11,850	0.15 ▲	1.27	11,700	12,200	11,750	822,610	9,747,928,500
22/02/2024	11,700	0.15 ▲	1.28	11,550	11,800	11,500	207,210	2,424,357,000
21/02/2024	11,550	-0.15 ▼	-1.30	11,700	11,700	11,500	198,070	2,287,708,500
20/02/2024	11,700	-0.05 ▼	-0.43	11,750	11,800	11,600	179,660	2,102,022,000
19/02/2024	11,750	0.10 ▲	0.85	11,650	11,850	11,650	212,070	2,491,822,500
16/02/2024	11,650	-0.05 ▼	-0.43	11,700	11,750	11,600	146,590	1,707,773,500
15/02/2024	11,700	0.40 ▲	3.42	11,300	11,800	11,350	347,920	4,070,664,000
07/02/2024	11,300	0.00 ■■	0.00	11,300	11,400	11,250	89,630	1,012,819,000
06/02/2024	11,300	0.20 ▲	1.77	11,100	11,350	11,100	95,830	1,082,879,000
05/02/2024	11,100	-0.05 ▼	-0.45	11,150	11,200	10,950	211,970	2,352,867,000
02/02/2024	11,150	-0.05 ▼	-0.45	11,200	11,250	11,100	124,810	1,391,631,500
01/02/2024	11,200	0.00 ■■	0.00	11,200	11,300	11,150	82,750	926,800,000
31/01/2024	11,200	-0.10 ▼	-0.89	11,300	11,400	11,200	111,040	1,243,648,000
30/01/2024	11,300	0.05 ▲	0.44	11,250	11,300	11,150	128,530	1,452,389,000
29/01/2024	11,250	-0.05 ▼	-0.44	11,300	11,450	11,250	79,900	898,875,000
19/01/2024	11,450	-0.10 ▼	-0.87	11,550	11,650	11,450	111,120	1,272,324,000
18/01/2024	11,550	0.05 ▲	0.43	11,500	11,550	11,400	117,570	1,357,933,500
17/01/2024	11,500	0.00 ■■	0.00	11,500	11,700	11,450	120,520	1,385,980,000
16/01/2024	11,500	0.00 ■■	0.00	11,500	11,500	11,350	148,130	1,703,495,000
15/01/2024	11,500	-0.10 ▼	-0.87	11,600	11,800	11,500	83,040	954,960,000
12/01/2024	11,600	-0.10 ▼	-0.86	11,700	11,950	11,500	257,830	2,990,828,000
11/01/2024	11,700	0.05 ▲	0.43	11,650	11,750	11,600	131,800	1,542,060,000
10/01/2024	11,650	-0.05 ▼	-0.43	11,700	11,900	11,600	187,740	2,187,171,000
09/01/2024	11,700	-0.10 ▼	-0.85	11,800	11,950	11,700	194,570	2,276,469,000
08/01/2024	11,800	-0.10 ▼	-0.85	11,900	12,000	11,800	138,000	1,628,400,000
05/01/2024	11,900	0.25 ▲	2.10	11,650	11,950	11,600	281,330	3,347,827,000
04/01/2024	11,650	-0.20 ▼	-1.72	11,850	11,950	11,600	251,390	2,928,693,500
03/01/2024	11,850	0.25 ▲	2.11	11,600	11,850	11,500	217,280	2,574,768,000
02/01/2024	11,600	-0.10 ▼	-0.86	11,700	11,800	11,550	161,180	1,869,688,000
29/12/2023	11,700	0.05 ▲	0.43	11,650	11,750	11,650	101,350	1,185,795,000
28/12/2023	11,650	0.05 ▲	0.43	11,600	11,800	11,550	108,880	1,268,452,000
27/12/2023	11,600	-0.15 ▼	-1.29	11,750	11,850	11,600	158,860	1,842,776,000
26/12/2023	11,750	0.00 ■■	0.00	11,750	11,850	11,700	121,000	1,421,750,000
25/12/2023	11,750	0.20 ▲	1.70	11,550	11,800	11,550	99,400	1,167,950,000
22/12/2023	11,550	-0.15 ▼	-1.30	11,700	11,800	11,500	86,110	994,570,500
21/12/2023	11,700	0.10 ▲	0.85	11,600	11,800	11,400	116,630	1,364,571,000
20/12/2023	11,600	0.05 ▲	0.43	11,550	11,700	11,500	89,990	1,043,884,000
19/12/2023	11,550	-0.05 ▼	-0.43	11,600	11,750	11,000	185,930	2,147,491,500
18/12/2023	11,600	-0.20 ▼	-1.72	11,800	11,900	11,600	139,510	1,618,316,000
15/12/2023	11,800	0.10 ▲	0.85	11,700	11,950	11,600	185,790	2,192,322,000
14/12/2023	11,700	-0.60 ▼	-5.13	12,300	12,000	11,650	214,450	2,509,065,000
13/12/2023	11,850	-0.45 ▼	-3.80	12,300	0	0	593,710	7,035,463,500
12/12/2023	12,300	0.00 ■■	0.00	12,300	12,600	12,250	336,450	4,138,335,000
11/12/2023	12,300	0.25 ▲	2.03	12,050	12,450	12,100	425,930	5,238,939,000
08/12/2023	12,050	-0.20 ▼	-1.66	12,250	12,400	11,900	279,920	3,373,036,000
07/12/2023	12,250	0.10 ▲	0.82	12,150	12,300	11,750	613,210	7,511,822,500
06/12/2023	12,150	0.75 ▲	6.17	11,400	12,150	11,400	709,890	8,625,163,500
05/12/2023	11,400	-0.10 ▼	-0.88	11,500	11,600	11,300	257,620	2,936,868,000
04/12/2023	11,500	0.50 ▲	4.35	11,000	11,550	11,100	390,340	4,488,910,000
02/12/2023	11,000	-0.20 ▼	-1.82	11,200	11,300	11,050	137,370	1,511,070,000
01/12/2023	11,000	-0.20 ▼	-1.82	11,200	11,300	11,050	137,370	1,511,070,000
30/11/2023	11,100	-0.10 ▼	-0.90	11,200	11,300	11,050	198,080	2,198,688,000
29/11/2023	11,200	0.15 ▲	1.34	11,050	11,200	11,000	125,440	1,404,928,000
28/11/2023	11,050	0.00 ■■	0.00	11,050	11,150	10,750	276,820	3,058,861,000
27/11/2023	11,050	-0.25 ▼	-2.26	11,300	11,400	11,000	136,650	1,509,982,500
24/11/2023	11,300	0.00 ■■	0.00	11,300	11,350	10,900	281,980	3,186,374,000
23/11/2023	11,300	-0.05 ▼	-0.44	11,350	11,800	11,300	481,700	5,443,210,000
22/11/2023	11,350	0.15 ▲	1.32	11,200	11,400	11,150	215,290	2,443,541,500
21/11/2023	11,200	0.05 ▲	0.45	11,150	11,450	11,150	133,170	1,491,504,000
20/11/2023	11,150	0.10 ▲	0.90	11,050	11,250	10,750	220,800	2,461,920,000
17/11/2023	11,050	-0.40 ▼	-3.62	11,450	11,600	10,950	392,720	4,339,556,000
16/11/2023	11,450	0.10 ▲	0.87	11,350	11,600	11,300	251,830	2,883,453,500
15/11/2023	11,350	0.05 ▲	0.44	11,300	11,700	11,350	344,300	3,907,805,000
14/11/2023	11,300	0.30 ▲	2.65	11,000	11,300	11,000	191,680	2,165,984,000
13/11/2023	11,000	0.00 ■■	0.00	11,000	11,250	10,900	220,840	2,429,240,000
10/11/2023	11,000	-0.10 ▼	-0.91	11,100	11,300	10,900	367,780	4,045,580,000
09/11/2023	11,100	0.00 ■■	0.00	11,100	11,450	11,000	379,510	4,212,561,000
08/11/2023	11,100	0.70 ▲	6.31	10,400	11,100	10,400	367,960	4,084,356,000
07/11/2023	10,400	0.10 ▲	0.96	10,300	10,550	10,100	200,630	2,086,552,000
06/11/2023	10,300	-0.05 ▼	-0.49	10,350	10,500	10,150	182,530	1,880,059,000
03/11/2023	10,350	-0.05 ▼	-0.48	10,400	10,600	10,150	235,170	2,434,009,500
02/11/2023	10,400	0.65 ▲	6.25	9,750	10,400	9,800	327,730	3,408,392,000
01/11/2023	9,750	0.31 ▲	3.18	9,440	9,750	9,050	282,320	2,752,620,000
31/10/2023	9,980	-0.17 ▼	-1.70	10,150	10,200	9,910	28,700	286,426,000
30/10/2023	10,150	-0.75 ▼	-7.39	10,900	10,950	10,150	297,790	3,022,568,500
27/10/2023	10,900	-0.20 ▼	-1.83	11,100	11,250	10,350	401,480	4,376,132,000
26/10/2023	11,100	-0.80 ▼	-7.21	11,900	11,650	11,100	499,100	5,540,010,000
25/10/2023	11,900	-0.20 ▼	-1.68	12,100	12,400	11,900	170,510	2,029,069,000
24/10/2023	12,100	0.10 ▲	0.83	12,000	12,150	11,800	162,570	1,967,097,000
23/10/2023	12,000	-0.20 ▼	-1.67	12,200	12,300	11,800	180,920	2,171,040,000
20/10/2023	12,200	0.50 ▲	4.10	11,700	12,300	11,500	310,700	3,790,540,000
19/10/2023	11,700	-0.40 ▼	-3.42	12,100	12,250	11,700	368,860	4,315,662,000
18/10/2023	12,100	-0.90 ▼	-7.44	13,000	13,300	12,100	634,930	7,682,653,000
17/10/2023	13,000	-0.95 ▼	-7.31	13,950	14,050	13,000	660,350	8,584,550,000
16/10/2023	13,950	-0.45 ▼	-3.23	14,400	14,600	13,950	337,570	4,709,101,500
13/10/2023	14,400	0.25 ▲	1.74	14,150	14,500	13,900	454,010	6,537,744,000
12/10/2023	14,150	-0.20 ▼	-1.41	14,350	14,600	14,000	334,990	4,740,108,500
11/10/2023	14,350	0.25 ▲	1.74	14,100	14,350	13,900	276,990	3,974,806,500
10/10/2023	14,100	0.20 ▲	1.42	13,900	14,750	13,850	628,950	8,868,195,000
09/10/2023	13,900	0.45 ▲	3.24	13,450	13,950	13,500	285,250	3,964,975,000
06/10/2023	13,450	-0.05 ▼	-0.37	13,500	13,650	13,000	443,520	5,965,344,000
05/10/2023	13,500	-0.35 ▼	-2.59	13,850	14,250	13,400	384,560	5,191,560,000
04/10/2023	13,850	0.20 ▲	1.44	13,650	14,100	13,200	340,850	4,720,772,500
03/10/2023	13,650	-0.45 ▼	-3.30	14,100	14,400	13,450	724,230	9,885,739,500
02/10/2023	14,100	0.65 ▲	4.61	13,450	14,350	13,600	662,800	9,345,480,000
29/09/2023	13,450	0.05 ▲	0.37	13,400	13,850	13,400	358,400	4,820,480,000
28/09/2023	13,400	-0.10 ▼	-0.75	13,500	13,800	13,250	347,230	4,652,882,000
27/09/2023	13,500	0.15 ▲	1.11	13,350	13,500	12,650	535,310	7,226,685,000
26/09/2023	13,350	-1.00 ▼	-7.49	14,350	14,300	13,350	1,119,330	14,943,055,500
22/09/2023	15,400	0.00 ■■	0.00	15,400	16,200	14,900	1,258,770	19,385,058,000
21/09/2023	15,400	0.50 ▲	3.25	14,900	15,900	14,900	978,190	15,064,126,000
20/09/2023	14,900	0.80 ▲	5.37	14,100	15,050	14,250	1,043,190	15,543,531,000
19/09/2023	14,100	-0.10 ▼	-0.71	14,200	14,350	13,850	248,810	3,508,221,000
18/09/2023	14,200	0.30 ▲	2.11	13,900	14,300	13,800	370,430	5,260,106,000
15/09/2023	14,050	0.00 ■■	0.00	14,050	14,300	14,050	64,870	911,423,500
14/09/2023	14,050	-0.35 ▼	-2.49	14,400	14,550	14,000	403,220	5,665,241,000
13/09/2023	14,400	-0.10 ▼	-0.69	14,500	14,900	14,200	545,130	7,849,872,000
12/09/2023	14,500	0.30 ▲	2.07	14,200	14,500	14,150	300,660	4,359,570,000
11/09/2023	14,200	-0.25 ▼	-1.76	14,450	15,100	14,200	735,650	10,446,230,000
08/09/2023	14,450	0.15 ▲	1.04	14,300	14,500	14,150	360,870	5,214,571,500
07/09/2023	14,300	0.20 ▲	1.40	14,100	14,700	14,200	640,130	9,153,859,000
06/09/2023	14,100	0.20 ▲	1.42	13,900	14,100	13,750	460,100	6,487,410,000
05/09/2023	13,900	0.00 ■■	0.00	13,900	14,200	13,900	339,830	4,723,637,000
31/08/2023	13,900	0.10 ▲	0.72	13,800	13,900	13,650	367,580	5,109,362,000
30/08/2023	13,800	0.55 ▲	3.99	13,250	13,950	13,250	527,350	7,277,430,000
29/08/2023	13,250	-0.20 ▼	-1.51	13,450	13,650	13,100	324,870	4,304,527,500
28/08/2023	13,450	0.05 ▲	0.37	13,400	13,750	13,300	344,600	4,634,870,000
25/08/2023	13,400	0.85 ▲	6.34	12,550	13,400	12,650	369,430	4,950,362,000
24/08/2023	12,550	0.25 ▲	1.99	12,300	12,550	12,250	256,430	3,218,196,500
23/08/2023	12,300	-0.15 ▼	-1.22	12,450	12,650	12,300	132,010	1,623,723,000
22/08/2023	12,450	0.15 ▲	1.20	12,300	12,500	11,700	316,520	3,940,674,000
21/08/2023	12,300	-0.65 ▼	-5.28	12,950	12,800	12,050	415,580	5,111,634,000
18/08/2023	12,950	-0.95 ▼	-7.34	13,900	13,850	12,950	912,270	11,813,896,500
17/08/2023	13,900	-0.15 ▼	-1.08	14,050	14,200	13,900	402,940	5,600,866,000
16/08/2023	14,050	-0.25 ▼	-1.78	14,300	14,400	14,050	286,830	4,029,961,500
15/08/2023	14,300	0.10 ▲	0.70	14,200	14,500	14,150	309,520	4,426,136,000
14/08/2023	14,200	0.20 ▲	1.41	14,000	14,350	14,000	316,460	4,493,732,000
11/08/2023	14,000	-0.25 ▼	-1.79	14,250	14,300	13,800	543,340	7,606,760,000
10/08/2023	14,250	-0.35 ▼	-2.46	14,600	14,800	14,250	484,140	6,898,995,000
09/08/2023	14,600	-0.20 ▼	-1.37	14,800	14,900	14,550	350,190	5,112,774,000
08/08/2023	14,800	0.10 ▲	0.68	14,700	15,300	14,700	590,580	8,740,584,000
07/08/2023	14,700	0.60 ▲	4.08	14,100	14,700	14,150	828,250	12,175,275,000
04/08/2023	14,100	0.10 ▲	0.71	14,000	14,150	13,950	388,580	5,478,978,000
03/08/2023	14,000	0.05 ▲	0.36	13,950	14,250	13,900	422,990	5,921,860,000
02/08/2023	13,950	0.05 ▲	0.36	13,900	14,050	13,800	358,560	5,001,912,000
01/08/2023	13,900	-0.20 ▼	-1.44	14,100	14,200	13,900	476,070	6,617,373,000
31/07/2023	14,100	-0.15 ▼	-1.06	14,250	14,400	14,100	353,380	4,982,658,000
28/07/2023	14,250	0.15 ▲	1.05	14,100	14,500	14,100	441,760	6,295,080,000
27/07/2023	14,100	0.00 ■■	0.00	14,100	14,250	13,900	497,920	7,020,672,000
26/07/2023	14,100	-0.10 ▼	-0.71	14,200	14,300	14,000	339,380	4,785,258,000
25/07/2023	14,200	-0.05 ▼	-0.35	14,250	14,750	14,200	483,500	6,865,700,000
24/07/2023	14,250	0.10 ▲	0.70	14,150	14,500	14,100	512,230	7,299,277,500
21/07/2023	14,150	0.25 ▲	1.77	13,900	14,200	13,900	398,910	5,644,576,500
20/07/2023	13,900	0.25 ▲	1.80	13,650	14,100	13,800	396,260	5,508,014,000
19/07/2023	13,650	-0.15 ▼	-1.10	13,800	13,950	13,650	527,270	7,197,235,500
18/07/2023	13,800	-0.40 ▼	-2.90	14,200	14,200	13,700	615,410	8,492,658,000
17/07/2023	14,200	-0.10 ▼	-0.70	14,300	14,500	14,100	350,640	4,979,088,000
14/07/2023	14,300	0.35 ▲	2.45	13,950	14,400	13,900	707,980	10,124,114,000
13/07/2023	13,950	0.15 ▲	1.08	13,800	14,200	13,850	377,590	5,267,380,500
12/07/2023	13,800	-0.10 ▼	-0.72	13,900	14,050	13,650	460,210	6,350,898,000
11/07/2023	13,900	-0.10 ▼	-0.72	14,000	14,300	13,800	601,190	8,356,541,000
10/07/2023	14,000	-0.05 ▼	-0.36	14,050	14,300	13,850	599,320	8,390,480,000
07/07/2023	14,050	0.40 ▲	2.85	13,650	14,400	13,450	703,080	9,878,274,000
06/07/2023	13,650	-0.10 ▼	-0.73	13,750	13,950	13,400	419,990	5,732,863,500
05/07/2023	13,750	0.40 ▲	2.91	13,350	13,950	13,200	1,177,340	16,188,425,000
04/07/2023	13,350	0.10 ▲	0.75	13,250	13,450	13,100	307,400	4,103,790,000
03/07/2023	13,250	0.40 ▲	3.02	12,850	13,400	12,850	342,600	4,539,450,000
30/06/2023	12,850	-0.25 ▼	-1.95	13,100	13,150	12,800	415,790	5,342,901,500
29/06/2023	13,100	-0.50 ▼	-3.82	13,600	13,550	13,100	499,880	6,548,428,000
28/06/2023	13,600	0.20 ▲	1.47	13,400	14,000	13,500	768,780	10,455,408,000
27/06/2023	13,400	0.25 ▲	1.87	13,150	13,650	13,150	428,500	5,741,900,000
26/06/2023	13,150	-0.15 ▼	-1.14	13,300	13,450	12,850	520,440	6,843,786,000
23/06/2023	13,300	-0.10 ▼	-0.75	13,400	13,850	13,300	565,330	7,518,889,000
22/06/2023	13,400	0.25 ▲	1.87	13,150	13,700	13,050	1,006,860	13,491,924,000
21/06/2023	13,150	0.30 ▲	2.28	12,850	13,250	12,900	474,370	6,237,965,500
20/06/2023	12,850	0.25 ▲	1.95	12,600	12,850	12,600	291,760	3,749,116,000
19/06/2023	12,600	0.15 ▲	1.19	12,450	12,800	12,350	342,620	4,317,012,000
16/06/2023	12,650	0.05 ▲	0.40	12,600	12,850	12,650	202,180	2,557,577,000
15/06/2023	12,600	0.05 ▲	0.40	12,550	12,700	12,500	328,890	4,144,014,000
14/06/2023	12,550	-0.45 ▼	-3.59	13,000	13,100	12,550	534,880	6,712,744,000
13/06/2023	13,000	-0.30 ▼	-2.31	13,300	13,500	12,950	473,770	6,159,010,000
12/06/2023	13,300	0.45 ▲	3.38	12,850	13,450	12,950	653,610	8,693,013,000
09/06/2023	12,850	0.05 ▲	0.39	12,800	12,950	12,400	505,580	6,496,703,000
08/06/2023	12,800	0.05 ▲	0.39	12,750	13,450	12,800	994,190	12,725,632,000
07/06/2023	12,750	0.00 ■■	0.00	12,750	12,900	12,600	475,140	6,058,035,000
06/06/2023	12,750	0.15 ▲	1.18	12,600	13,100	12,550	643,430	8,203,732,500
05/06/2023	12,600	0.05 ▲	0.40	12,550	12,900	12,400	580,710	7,316,946,000
02/06/2023	12,550	0.00 ■■	0.00	12,550	13,000	12,550	572,650	7,186,757,500
01/06/2023	12,550	0.20 ▲	1.59	12,350	12,900	12,400	675,000	8,471,250,000
31/05/2023	12,350	0.10 ▲	0.81	12,250	12,650	12,200	600,750	7,419,262,500
30/05/2023	12,250	-0.05 ▼	-0.41	12,300	12,550	12,000	521,470	6,388,007,500
29/05/2023	12,300	0.80 ▲	6.50	11,500	12,300	11,500	1,055,310	12,980,313,000
26/05/2023	11,500	0.10 ▲	0.87	11,400	11,650	11,450	194,560	2,237,440,000
25/05/2023	11,400	-0.10 ▼	-0.88	11,500	11,700	11,350	193,450	2,205,330,000
24/05/2023	11,500	-0.05 ▼	-0.43	11,550	11,650	11,450	250,940	2,885,810,000
23/05/2023	11,550	-0.20 ▼	-1.73	11,750	11,850	11,500	212,370	2,452,873,500
22/05/2023	11,750	0.30 ▲	2.55	11,450	11,750	11,350	269,020	3,160,985,000
19/05/2023	11,450	-0.05 ▼	-0.44	11,500	11,600	11,300	267,940	3,067,913,000
18/05/2023	11,500	-0.15 ▼	-1.30	11,650	11,750	11,500	136,960	1,575,040,000
17/05/2023	11,650	0.15 ▲	1.29	11,500	11,900	11,550	424,850	4,949,502,500
16/05/2023	11,500	-0.05 ▼	-0.43	11,550	11,700	11,450	245,240	2,820,260,000
15/05/2023	11,550	-0.25 ▼	-2.16	11,800	11,900	11,550	320,510	3,701,890,500
12/05/2023	11,800	0.15 ▲	1.27	11,650	11,900	11,500	415,420	4,901,956,000
11/05/2023	11,650	-0.05 ▼	-0.43	11,700	11,900	11,550	235,020	2,737,983,000
10/05/2023	11,700	0.25 ▲	2.14	11,450	11,750	11,400	366,800	4,291,560,000
09/05/2023	11,450	-0.05 ▼	-0.44	11,500	11,550	11,350	173,690	1,988,750,500
08/05/2023	11,500	0.00 ■■	0.00	11,500	11,600	11,400	205,620	2,364,630,000
05/05/2023	11,500	0.15 ▲	1.30	11,350	11,700	11,300	352,400	4,052,600,000
04/05/2023	11,350	0.00 ■■	0.00	11,350	11,400	11,200	221,940	2,519,019,000
28/04/2023	11,350	0.05 ▲	0.44	11,300	11,400	11,250	182,490	2,071,261,500
27/04/2023	11,300	-0.05 ▼	-0.44	11,350	11,550	11,250	199,370	2,252,881,000
26/04/2023	11,350	0.15 ▲	1.32	11,200	11,350	11,000	205,700	2,334,695,000
25/04/2023	11,200	0.00 ■■	0.00	11,200	11,450	11,100	246,370	2,759,344,000
24/04/2023	11,200	-0.30 ▼	-2.68	11,500	11,550	11,200	421,050	4,715,760,000
21/04/2023	11,500	-0.40 ▼	-3.48	11,900	12,100	11,400	568,050	6,532,575,000
20/04/2023	11,900	0.05 ▲	0.42	11,850	12,200	11,800	195,290	2,323,951,000
19/04/2023	11,850	-0.45 ▼	-3.80	12,300	12,350	11,800	355,930	4,217,770,500
18/04/2023	12,300	0.50 ▲	4.07	11,800	12,300	11,850	731,840	9,001,632,000
17/04/2023	11,800	0.05 ▲	0.42	11,750	11,950	11,650	223,000	2,631,400,000
14/04/2023	11,750	-0.15 ▼	-1.28	11,900	12,400	11,750	618,020	7,261,735,000
13/04/2023	11,900	-0.10 ▼	-0.84	12,000	12,150	11,800	380,640	4,529,616,000
12/04/2023	12,000	-0.25 ▼	-2.08	12,250	12,350	11,900	401,300	4,815,600,000
11/04/2023	12,250	0.50 ▲	4.08	11,750	12,400	11,800	797,390	9,768,027,500
10/04/2023	11,750	0.20 ▲	1.70	11,550	11,800	11,500	372,320	4,374,760,000
07/04/2023	11,550	-0.05 ▼	-0.43	11,600	11,700	11,450	273,890	3,163,429,500
06/04/2023	11,600	-0.30 ▼	-2.59	11,900	12,300	11,600	621,130	7,205,108,000
05/04/2023	11,900	-0.05 ▼	-0.42	11,950	12,050	11,700	348,800	4,150,720,000
04/04/2023	11,950	0.35 ▲	2.93	11,600	12,000	11,550	566,210	6,766,209,500
03/04/2023	11,600	0.45 ▲	3.88	11,150	11,600	11,150	417,610	4,844,276,000
31/03/2023	11,150	0.00 ■■	0.00	11,150	11,250	11,100	153,680	1,713,532,000
30/03/2023	11,150	-0.15 ▼	-1.35	11,300	11,450	11,150	270,500	3,016,075,000
29/03/2023	11,300	-0.15 ▼	-1.33	11,450	11,500	11,250	217,200	2,454,360,000
28/03/2023	11,450	-0.10 ▼	-0.87	11,550	11,800	11,450	384,410	4,401,494,500
27/03/2023	11,550	1.05 ▲	9.09	10,500	11,600	11,350	290,840	3,359,202,000
24/03/2023	11,500	-0.05 ▼	-0.43	11,550	11,550	11,300	242,050	2,783,575,000
22/03/2023	11,250	-0.15 ▼	-1.33	11,400	11,500	11,250	83,880	943,650,000
21/03/2023	11,400	0.30 ▲	2.63	11,100	11,550	11,050	198,750	2,265,750,000
20/03/2023	11,100	-0.10 ▼	-0.90	11,200	11,350	11,050	144,200	1,600,620,000
17/03/2023	11,200	0.00 ■■	0.00	11,200	11,400	11,150	89,250	999,600,000
16/03/2023	11,200	-0.40 ▼	-3.57	11,600	11,500	11,100	212,290	2,377,648,000
15/03/2023	11,600	0.55 ▲	4.74	11,050	11,600	11,200	178,440	2,069,904,000
14/03/2023	11,050	-0.50 ▼	-4.52	11,550	11,650	11,050	415,360	4,589,728,000
13/03/2023	11,550	-0.20 ▼	-1.73	11,750	11,750	11,500	181,300	2,094,015,000
10/03/2023	11,750	0.15 ▲	1.28	11,600	12,000	11,500	312,680	3,673,990,000
09/03/2023	11,600	-0.20 ▼	-1.72	11,800	12,000	11,600	251,460	2,916,936,000
08/03/2023	11,800	0.45 ▲	3.81	11,350	11,850	11,150	351,470	4,147,346,000
07/03/2023	11,350	0.05 ▲	0.44	11,300	11,500	11,200	154,780	1,756,753,000
06/03/2023	11,300	0.10 ▲	0.88	11,200	11,550	11,250	160,780	1,816,814,000
03/03/2023	11,200	-0.20 ▼	-1.79	11,400	11,650	11,200	153,700	1,721,440,000
02/03/2023	11,400	-0.20 ▼	-1.75	11,600	11,750	11,400	164,600	1,876,440,000
01/03/2023	11,600	0.65 ▲	5.60	10,950	11,600	10,800	158,060	1,833,496,000
28/02/2023	10,950	0.00 ■■	0.00	10,950	11,250	10,900	172,400	1,887,780,000
27/02/2023	10,950	-0.75 ▼	-6.85	11,700	11,500	10,950	449,220	4,918,959,000
24/02/2023	11,700	-0.45 ▼	-3.85	12,150	12,250	11,700	247,840	2,899,728,000
23/02/2023	12,150	0.05 ▲	0.41	12,100	12,300	11,500	619,350	7,525,102,500
22/02/2023	12,100	-0.70 ▼	-5.79	12,800	12,800	12,100	549,080	6,643,868,000
21/02/2023	12,800	0.15 ▲	1.17	12,650	13,150	12,700	766,560	9,811,968,000
20/02/2023	12,650	0.50 ▲	3.95	12,150	12,700	12,200	443,650	5,612,172,500
17/02/2023	12,150	-0.25 ▼	-2.06	12,400	12,550	12,100	369,540	4,489,911,000
16/02/2023	12,400	0.40 ▲	3.23	12,000	12,450	12,150	377,930	4,686,332,000
15/02/2023	12,000	0.30 ▲	2.50	11,700	12,250	11,700	287,870	3,454,440,000
14/02/2023	11,700	0.05 ▲	0.43	11,650	11,900	11,600	278,070	3,253,419,000
13/02/2023	11,650	-0.85 ▼	-7.30	12,500	12,550	11,650	751,420	8,754,043,000
10/02/2023	12,500	-0.35 ▼	-2.80	12,850	13,050	12,500	373,180	4,664,750,000
09/02/2023	12,850	0.80 ▲	6.23	12,050	12,850	12,150	910,860	11,704,551,000
08/02/2023	12,050	-0.15 ▼	-1.24	12,200	12,400	11,650	322,570	3,886,968,500
07/02/2023	12,200	0.10 ▲	0.82	12,100	12,700	11,950	548,440	6,690,968,000
06/02/2023	12,100	0.35 ▲	2.89	11,750	12,300	11,650	339,570	4,108,797,000
03/02/2023	11,750	-0.25 ▼	-2.13	12,000	12,350	11,750	278,710	3,274,842,500
02/02/2023	12,000	-0.60 ▼	-5.00	12,600	12,750	11,800	661,650	7,939,800,000
01/02/2023	12,600	-0.90 ▼	-7.14	13,500	13,600	12,600	797,020	10,042,452,000
31/01/2023	13,500	0.40 ▲	2.96	13,100	13,500	12,850	516,580	6,973,830,000
30/01/2023	13,100	-0.10 ▼	-0.76	13,200	13,600	12,900	593,040	7,768,824,000
27/01/2023	13,200	-0.15 ▼	-1.14	13,350	13,600	13,200	390,950	5,160,540,000
19/01/2023	13,350	-0.10 ▼	-0.75	13,450	13,450	13,050	614,310	8,201,038,500
18/01/2023	13,450	0.35 ▲	2.60	13,100	13,850	13,100	533,430	7,174,633,500
17/01/2023	13,100	0.35 ▲	2.67	12,750	13,300	12,700	516,740	6,769,294,000
16/01/2023	12,750	0.10 ▲	0.78	12,650	12,850	12,500	312,970	3,990,367,500
13/01/2023	12,650	-0.50 ▼	-3.95	13,150	13,300	12,650	411,130	5,200,794,500
12/01/2023	13,150	0.75 ▲	5.70	12,400	13,250	12,100	785,580	10,330,377,000
11/01/2023	12,400	0.05 ▲	0.40	12,350	12,700	12,350	377,830	4,685,092,000
10/01/2023	12,350	0.25 ▲	2.02	12,100	12,600	11,800	542,050	6,694,317,500
09/01/2023	12,100	-0.65 ▼	-5.37	12,750	13,100	12,100	726,160	8,786,536,000
06/01/2023	12,750	-0.15 ▼	-1.18	12,900	13,350	12,500	677,290	8,635,447,500
05/01/2023	12,900	0.75 ▲	5.81	12,150	12,900	11,900	717,340	9,253,686,000
04/01/2023	12,150	0.50 ▲	4.12	11,650	12,450	11,950	849,350	10,319,602,500
03/01/2023	11,650	0.75 ▲	6.44	10,900	11,650	11,100	192,520	2,242,858,000
30/12/2022	10,900	-0.10 ▼	-0.92	11,000	11,250	10,900	281,170	3,064,753,000
29/12/2022	11,000	-0.25 ▼	-2.27	11,250	11,300	10,900	293,440	3,227,840,000
28/12/2022	11,250	0.50 ▲	4.44	10,750	11,450	10,700	446,400	5,022,000,000
27/12/2022	10,750	0.70 ▲	6.51	10,050	10,750	9,720	366,110	3,935,682,500
26/12/2022	10,050	-0.75 ▼	-7.46	10,800	10,950	10,050	323,960	3,255,798,000
23/12/2022	10,800	0.10 ▲	0.93	10,700	11,000	10,500	189,660	2,048,328,000
22/12/2022	10,700	0.10 ▲	0.93	10,600	11,000	10,050	332,010	3,552,507,000
21/12/2022	10,600	-0.65 ▼	-6.13	11,250	11,600	10,500	649,570	6,885,442,000
20/12/2022	11,250	-0.80 ▼	-7.11	12,050	12,250	11,250	762,470	8,577,787,500
19/12/2022	12,050	0.55 ▲	4.56	11,500	12,300	11,600	846,630	10,201,891,500
15/12/2022	11,250	-0.40 ▼	-3.56	11,650	12,100	11,100	561,640	6,318,450,000
14/12/2022	11,650	-0.30 ▼	-2.58	11,950	12,400	11,550	395,300	4,605,245,000
13/12/2022	11,950	0.55 ▲	4.60	11,400	12,100	11,200	698,270	8,344,326,500
12/12/2022	11,400	0.70 ▲	6.14	10,700	11,400	10,850	780,950	8,902,830,000
11/12/2022	10,700	0.35 ▲	3.27	10,350	10,800	10,300	285,540	3,055,278,000
09/12/2022	10,700	0.35 ▲	3.27	10,350	10,800	10,300	285,540	3,055,278,000
08/12/2022	10,350	0.05 ▲	0.48	10,300	11,000	10,050	567,570	5,874,349,500
07/12/2022	10,300	-0.75 ▼	-7.28	11,050	11,600	10,300	489,170	5,038,451,000
06/12/2022	11,050	0.70 ▲	6.33	10,350	11,050	9,880	1,126,570	12,448,598,500
05/12/2022	10,350	0.15 ▲	1.45	10,200	10,850	10,100	414,210	4,287,073,500
04/12/2022	10,200	0.30 ▲	2.94	9,900	10,200	9,530	460,040	4,692,408,000
02/12/2022	10,200	0.30 ▲	2.94	9,900	10,200	9,530	460,040	4,692,408,000
01/12/2022	9,900	0.35 ▲	3.54	9,550	10,200	9,700	601,030	5,950,197,000
30/11/2022	9,550	0.22 ▲	2.30	9,330	9,590	9,270	336,590	3,214,434,500
29/11/2022	9,330	0.40 ▲	4.29	8,930	9,550	8,940	601,930	5,616,006,900
28/11/2022	8,930	0.58 ▲	6.49	8,350	8,930	8,700	171,880	1,534,888,400
27/11/2022	8,350	0.54 ▲	6.47	7,810	8,350	7,910	251,910	2,103,448,500
25/11/2022	8,350	0.54 ▲	6.47	7,810	8,350	7,910	251,910	2,103,448,500
24/11/2022	7,810	-0.04 ▼	-0.51	7,850	8,000	7,510	215,990	1,686,881,900
23/11/2022	7,850	-0.50 ▼	-6.37	8,350	8,500	7,840	241,970	1,899,464,500
22/11/2022	8,350	-0.26 ▼	-3.11	8,610	9,210	8,350	559,690	4,673,411,500
21/11/2022	8,610	0.18 ▲	2.09	8,430	8,900	8,510	252,800	2,176,608,000
20/11/2022	8,430	0.55 ▲	6.52	7,880	8,430	7,610	514,590	4,337,993,700
18/11/2022	8,430	0.55 ▲	6.52	7,880	8,430	7,610	514,590	4,337,993,700
17/11/2022	7,880	-0.25 ▼	-3.17	8,130	8,500	7,880	248,950	1,961,726,000
16/11/2022	8,130	0.53 ▲	6.52	7,600	8,130	7,070	658,690	5,355,149,700
15/11/2022	7,600	-0.57 ▼	-7.50	8,170	7,600	7,600	22,800	173,280,000
14/11/2022	8,170	-0.61 ▼	-7.47	8,780	8,170	8,170	36,290	296,489,300
13/11/2022	8,780	-0.66 ▼	-7.52	9,440	9,550	8,780	357,390	3,137,884,200
11/11/2022	8,780	-0.66 ▼	-7.52	9,440	9,550	8,780	357,390	3,137,884,200
10/11/2022	9,440	-0.71 ▼	-7.52	10,150	10,150	9,440	240,610	2,271,358,400
09/11/2022	10,150	0.15 ▲	1.48	10,000	10,500	10,000	195,650	1,985,847,500
08/11/2022	10,000	-0.35 ▼	-3.50	10,350	10,450	9,700	265,240	2,652,400,000
07/11/2022	10,350	-0.75 ▼	-7.25	11,100	11,350	10,350	308,960	3,197,736,000
06/11/2022	11,100	-0.25 ▼	-2.25	11,350	11,550	10,950	356,990	3,962,589,000
04/11/2022	11,100	-0.25 ▼	-2.25	11,350	11,550	10,950	356,990	3,962,589,000
03/11/2022	11,350	-0.40 ▼	-3.52	11,750	11,850	11,350	187,280	2,125,628,000
02/11/2022	11,750	-0.35 ▼	-2.98	12,100	12,200	11,600	274,790	3,228,782,500
01/11/2022	12,100	0.00 ■■	0.00	12,100	12,550	12,100	238,170	2,881,857,000
31/10/2022	12,100	0.75 ▲	6.20	11,350	12,100	11,400	353,040	4,271,784,000
28/10/2022	11,350	0.15 ▲	1.32	11,200	11,700	11,250	259,820	2,948,957,000
27/10/2022	11,200	0.70 ▲	6.25	10,500	11,200	10,600	200,060	2,240,672,000
26/10/2022	10,500	-0.60 ▼	-5.71	11,100	11,500	10,500	195,650	2,054,325,000
25/10/2022	11,100	-0.45 ▼	-4.05	11,550	11,950	10,750	463,930	5,149,623,000
24/10/2022	11,550	-0.85 ▼	-7.36	12,400	12,600	11,550	318,790	3,682,024,500
21/10/2022	12,400	-0.90 ▼	-7.26	13,300	13,450	12,400	403,290	5,000,796,000
20/10/2022	13,300	0.00 ■■	0.00	13,300	13,650	13,200	218,010	2,899,533,000
19/10/2022	13,300	-0.55 ▼	-4.14	13,850	14,000	13,300	294,210	3,912,993,000
18/10/2022	13,850	0.25 ▲	1.81	13,600	14,300	13,800	348,260	4,823,401,000
17/10/2022	13,600	0.05 ▲	0.37	13,550	13,950	13,200	297,310	4,043,416,000
16/10/2022	13,550	0.30 ▲	2.21	13,250	13,700	13,400	354,350	4,801,442,500
14/10/2022	13,550	0.30 ▲	2.21	13,250	13,700	13,400	354,350	4,801,442,500
13/10/2022	13,250	-0.25 ▼	-1.89	13,500	13,600	12,900	256,860	3,403,395,000
12/10/2022	13,500	0.65 ▲	4.81	12,850	13,700	12,800	261,420	3,529,170,000
11/10/2022	12,850	-0.05 ▼	-0.39	12,900	13,600	12,450	605,660	7,782,731,000
07/10/2022	12,100	-0.90 ▼	-7.44	13,000	12,900	12,100	496,700	6,010,070,000
06/10/2022	13,000	-0.45 ▼	-3.46	13,450	14,100	13,000	498,350	6,478,550,000
05/10/2022	13,450	0.85 ▲	6.32	12,600	13,450	12,900	417,470	5,614,971,500
04/10/2022	12,600	-0.90 ▼	-7.14	13,500	13,900	12,600	340,510	4,290,426,000
03/10/2022	13,500	-1.00 ▼	-7.41	14,500	14,550	13,500	247,960	3,347,460,000
02/10/2022	14,500	0.05 ▲	0.34	14,450	14,700	13,450	700,380	10,155,510,000
30/09/2022	14,500	0.05 ▲	0.34	14,450	14,700	13,450	700,380	10,155,510,000
29/09/2022	14,450	-1.05 ▼	-7.27	15,500	15,950	14,450	310,180	4,482,101,000
28/09/2022	15,500	-1.10 ▼	-7.10	16,600	16,900	15,500	382,880	5,934,640,000
27/09/2022	16,600	-0.90 ▼	-5.42	17,500	17,700	16,600	431,970	7,170,702,000
26/09/2022	17,500	-1.30 ▼	-7.43	18,800	18,600	17,500	406,230	7,109,025,000
23/09/2022	18,800	-0.90 ▼	-4.79	19,700	20,100	18,800	404,720	7,608,736,000
22/09/2022	21,250	0.45 ▲	2.12	20,800	21,400	20,600	368,760	7,836,150,000
21/09/2022	20,800	-0.55 ▼	-2.64	21,350	21,450	20,800	246,310	5,123,248,000
20/09/2022	21,350	0.05 ▲	0.23	21,300	21,600	20,550	371,280	7,926,828,000
19/09/2022	21,300	-0.05 ▼	-0.23	21,350	21,700	20,800	429,630	9,151,119,000
16/09/2022	21,350	-0.85 ▼	-3.98	22,200	22,300	21,250	507,280	10,830,428,000
15/09/2022	22,200	-0.20 ▼	-0.90	22,400	22,800	22,200	340,330	7,555,326,000
14/09/2022	22,400	0.20 ▲	0.89	22,200	22,450	21,700	429,800	9,627,520,000
13/09/2022	22,200	1.00 ▲	4.50	21,200	22,200	21,200	577,360	12,817,392,000
12/09/2022	21,200	0.70 ▲	3.30	20,500	21,700	21,200	231,690	4,911,828,000
09/09/2022	21,300	0.80 ▲	3.76	20,500	21,300	20,550	334,690	7,128,897,000
08/09/2022	20,500	-0.50 ▼	-2.44	21,000	21,400	20,500	441,480	9,050,340,000
07/09/2022	21,000	-0.70 ▼	-3.33	21,700	22,200	21,000	612,750	12,867,750,000
06/09/2022	21,700	0.00 ■■	0.00	21,700	22,450	21,600	498,810	10,824,177,000
05/09/2022	21,700	0.20 ▲	0.92	21,500	22,600	21,700	556,140	12,068,238,000
04/09/2022	21,500	1.40 ▲	6.51	20,100	21,500	20,100	724,680	15,580,620,000
02/09/2022	21,500	1.40 ▲	6.51	20,100	21,500	20,100	724,680	15,580,620,000
01/09/2022	21,500	1.40 ▲	6.51	20,100	21,500	20,100	724,680	15,580,620,000
31/08/2022	21,500	1.40 ▲	6.51	20,100	21,500	20,100	724,680	15,580,620,000
30/08/2022	20,100	-0.25 ▼	-1.24	20,350	20,900	20,100	240,300	4,830,030,000
29/08/2022	20,350	-0.45 ▼	-2.21	20,800	20,500	19,450	428,680	8,723,638,000
28/08/2022	20,800	-0.20 ▼	-0.96	21,000	21,750	20,600	488,560	10,162,048,000
26/08/2022	20,800	-0.20 ▼	-0.96	21,000	21,750	20,600	488,560	10,162,048,000
25/08/2022	21,000	0.65 ▲	3.10	20,350	21,000	20,300	279,770	5,875,170,000
24/08/2022	20,350	0.35 ▲	1.72	20,000	20,650	20,000	219,130	4,459,295,500
23/08/2022	20,000	0.45 ▲	2.25	19,550	20,200	19,350	225,880	4,517,600,000
22/08/2022	19,550	-0.80 ▼	-4.09	20,350	20,450	19,200	455,900	8,912,845,000
21/08/2022	20,350	-0.55 ▼	-2.70	20,900	21,200	20,200	247,440	5,035,404,000
19/08/2022	20,350	-0.55 ▼	-2.70	20,900	21,200	20,200	247,440	5,035,404,000
18/08/2022	20,900	-0.30 ▼	-1.44	21,200	21,500	20,850	303,190	6,336,671,000
17/08/2022	21,200	0.45 ▲	2.12	20,750	22,000	20,850	586,370	12,431,044,000
16/08/2022	20,750	0.10 ▲	0.48	20,650	20,950	20,650	208,460	4,325,545,000
15/08/2022	20,650	-0.05 ▼	-0.24	20,700	21,150	20,650	245,150	5,062,347,500
12/08/2022	20,700	0.25 ▲	1.21	20,450	21,000	20,100	294,940	6,105,258,000
11/08/2022	20,450	-0.20 ▼	-0.98	20,650	21,300	20,300	416,330	8,513,948,500
10/08/2022	20,650	-0.05 ▼	-0.24	20,700	21,000	20,500	220,860	4,560,759,000
09/08/2022	20,700	-0.50 ▼	-2.42	21,200	21,650	20,650	376,600	7,795,620,000
08/08/2022	21,200	1.30 ▲	6.13	19,900	21,250	19,950	571,620	12,118,344,000
07/08/2022	19,900	0.10 ▲	0.50	19,800	20,250	19,800	217,130	4,320,887,000
05/08/2022	19,900	0.10 ▲	0.50	19,800	20,250	19,800	217,130	4,320,887,000
04/08/2022	19,800	-0.60 ▼	-3.03	20,400	20,700	19,800	288,630	5,714,874,000
03/08/2022	20,400	1.10 ▲	5.39	19,300	20,500	19,350	448,000	9,139,200,000
02/08/2022	19,300	0.30 ▲	1.55	19,000	19,500	19,000	271,500	5,239,950,000
01/08/2022	19,000	0.15 ▲	0.79	18,850	19,200	18,600	328,270	6,237,130,000
29/07/2022	18,850	0.00 ■■	0.00	18,850	19,500	18,800	219,870	4,144,549,500
28/07/2022	18,850	0.10 ▲	0.53	18,750	19,350	18,850	190,870	3,597,899,500
27/07/2022	18,750	0.40 ▲	2.13	18,350	18,750	18,300	169,150	3,171,562,500
26/07/2022	18,350	-1.00 ▼	-5.45	19,350	19,800	18,300	250,500	4,596,675,000
25/07/2022	19,350	0.20 ▲	1.03	19,150	19,900	19,350	258,170	4,995,589,500
24/07/2022	19,150	-0.60 ▼	-3.13	19,750	20,100	19,100	275,320	5,272,378,000
22/07/2022	19,150	-0.60 ▼	-3.13	19,750	20,100	19,100	275,320	5,272,378,000
21/07/2022	19,750	-0.75 ▼	-3.80	20,500	20,700	19,750	245,570	4,850,007,500
20/07/2022	20,500	0.85 ▲	4.15	19,650	20,700	19,850	300,120	6,152,460,000
19/07/2022	19,650	0.35 ▲	1.78	19,300	19,800	19,300	160,860	3,160,899,000
18/07/2022	19,300	0.20 ▲	1.04	19,100	19,950	19,100	206,840	3,992,012,000
17/07/2022	19,100	-0.40 ▼	-2.09	19,500	19,900	19,100	220,020	4,202,382,000
15/07/2022	19,100	-0.40 ▼	-2.09	19,500	19,900	19,100	220,020	4,202,382,000
14/07/2022	19,500	0.00 ■■	0.00	19,500	19,700	18,900	257,400	5,019,300,000
13/07/2022	19,500	0.50 ▲	2.56	19,000	19,950	19,400	290,630	5,667,285,000
12/07/2022	19,000	1.20 ▲	6.32	17,800	19,000	17,900	197,480	3,752,120,000
11/07/2022	17,800	0.10 ▲	0.56	17,700	18,250	17,250	225,440	4,012,832,000
10/07/2022	17,700	0.20 ▲	1.13	17,500	18,200	17,650	171,890	3,042,453,000
08/07/2022	17,700	0.20 ▲	1.13	17,500	18,200	17,650	171,890	3,042,453,000
07/07/2022	17,500	-0.95 ▼	-5.43	18,450	19,000	17,450	286,870	5,020,225,000
06/07/2022	18,450	-0.30 ▼	-1.63	18,750	19,650	17,800	260,600	4,808,070,000
05/07/2022	18,750	-1.40 ▼	-7.47	20,150	20,400	18,750	501,900	9,410,625,000
04/07/2022	20,150	-0.75 ▼	-3.72	20,900	21,500	20,100	227,820	4,590,573,000
03/07/2022	20,900	-0.40 ▼	-1.91	21,300	21,700	20,100	293,800	6,140,420,000
01/07/2022	20,900	-0.40 ▼	-1.91	21,300	21,700	20,100	293,800	6,140,420,000
30/06/2022	21,300	-0.70 ▼	-3.29	22,000	22,500	21,300	176,940	3,768,822,000
29/06/2022	22,000	0.50 ▲	2.27	21,500	22,100	21,000	242,260	5,329,720,000
28/06/2022	21,500	-0.55 ▼	-2.56	22,050	22,900	20,700	493,510	10,610,465,000
27/06/2022	22,050	0.35 ▲	1.59	21,700	22,500	21,700	175,930	3,879,256,500
24/06/2022	21,700	-0.90 ▼	-4.15	22,600	23,050	21,700	200,490	4,350,633,000
23/06/2022	22,600	1.30 ▲	5.75	21,300	22,600	20,050	421,910	9,535,166,000
22/06/2022	21,300	-1.60 ▼	-7.51	22,900	23,200	21,300	463,670	9,876,171,000
21/06/2022	22,900	-1.70 ▼	-7.42	24,600	24,900	22,900	411,430	9,421,747,000
20/06/2022	24,600	0.65 ▲	2.64	23,950	25,400	23,500	753,690	18,540,774,000
17/06/2022	23,950	0.45 ▲	1.88	23,500	23,950	21,950	406,260	9,729,927,000
16/06/2022	23,500	0.30 ▲	1.28	23,200	24,400	23,300	362,260	8,513,110,000
15/06/2022	23,200	0.50 ▲	2.16	22,700	23,500	21,150	485,140	11,255,248,000
14/06/2022	22,700	-0.35 ▼	-1.54	23,050	23,900	21,450	528,680	12,001,036,000
13/06/2022	23,050	-1.70 ▼	-7.38	24,750	24,100	23,050	506,040	11,664,222,000
12/06/2022	24,750	-1.85 ▼	-7.47	26,600	27,200	24,750	598,340	14,808,915,000
10/06/2022	24,750	-1.85 ▼	-7.47	26,600	27,200	24,750	598,340	14,808,915,000
09/06/2022	26,600	0.40 ▲	1.50	26,200	26,800	26,000	316,810	8,427,146,000
08/06/2022	26,200	-0.80 ▼	-3.05	27,000	27,700	26,200	536,810	14,064,422,000
07/06/2022	27,000	1.00 ▲	3.70	26,000	27,000	25,250	573,910	15,495,570,000
06/06/2022	26,000	-0.90 ▼	-3.46	26,900	27,950	26,000	409,950	10,658,700,000
05/06/2022	26,900	0.20 ▲	0.74	26,700	27,850	25,000	571,880	15,383,572,000
03/06/2022	26,900	0.20 ▲	0.74	26,700	27,850	25,000	571,880	15,383,572,000
02/06/2022	26,700	0.50 ▲	1.87	26,200	27,500	26,100	396,370	10,583,079,000
01/06/2022	26,200	1.70 ▲	6.49	24,500	26,200	23,850	620,490	16,256,838,000
31/05/2022	24,500	0.55 ▲	2.24	23,950	24,700	23,550	287,690	7,048,405,000
30/05/2022	23,950	0.40 ▲	1.67	23,550	24,700	23,500	312,890	7,493,715,500
29/05/2022	23,550	-0.10 ▼	-0.42	23,650	25,000	23,500	447,790	10,545,454,500
27/05/2022	23,550	-0.10 ▼	-0.42	23,650	25,000	23,500	447,790	10,545,454,500
26/05/2022	23,650	-0.10 ▼	-0.42	23,750	23,750	22,900	365,020	8,632,723,000
25/05/2022	23,750	1.55 ▲	6.53	22,200	23,750	22,550	429,110	10,191,362,500
24/05/2022	22,200	1.45 ▲	6.53	20,750	22,200	21,150	468,560	10,402,032,000
23/05/2022	20,750	1.35 ▲	6.51	19,400	20,750	19,600	470,250	9,757,687,500
22/05/2022	19,400	-0.30 ▼	-1.55	19,700	20,000	19,200	233,700	4,533,780,000
20/05/2022	19,400	-0.30 ▼	-1.55	19,700	20,000	19,200	233,700	4,533,780,000
19/05/2022	19,700	-0.25 ▼	-1.27	19,950	20,300	18,900	228,920	4,509,724,000
18/05/2022	19,950	0.35 ▲	1.75	19,600	20,750	19,750	260,110	5,189,194,500
17/05/2022	19,600	1.25 ▲	6.38	18,350	19,600	17,100	428,840	8,405,264,000
16/05/2022	18,350	-1.35 ▼	-7.36	19,700	20,500	18,350	409,340	7,511,389,000
13/05/2022	19,700	-1.45 ▼	-7.36	21,150	21,200	19,700	363,220	7,155,434,000
12/05/2022	21,150	-1.55 ▼	-7.33	22,700	23,300	21,150	342,390	7,241,548,500
11/05/2022	22,700	-1.25 ▼	-5.51	23,950	24,200	22,700	242,950	5,514,965,000
10/05/2022	23,950	0.75 ▲	3.13	23,200	23,950	21,600	406,130	9,726,813,500
09/05/2022	23,200	-1.70 ▼	-7.33	24,900	25,450	23,200	339,940	7,886,608,000
29/04/2022	26,400	1.45 ▲	5.49	24,950	26,500	24,450	291,560	7,697,184,000
28/04/2022	24,950	0.35 ▲	1.40	24,600	25,900	24,800	324,740	8,102,263,000
27/04/2022	24,600	1.60 ▲	6.50	23,000	24,600	22,200	342,750	8,431,650,000
26/04/2022	23,000	-0.20 ▼	-0.87	23,200	23,050	21,600	578,360	13,302,280,000
25/04/2022	23,200	-1.70 ▼	-7.33	24,900	25,200	23,200	307,540	7,134,928,000
23/04/2022	24,900	-1.85 ▼	-7.43	26,750	26,800	24,900	616,980	15,362,802,000
22/04/2022	24,900	-1.85 ▼	-7.43	26,750	26,800	24,900	616,980	15,362,802,000
21/04/2022	26,750	-2.00 ▼	-7.48	28,750	27,600	26,750	569,700	15,239,475,000
20/04/2022	28,750	-0.95 ▼	-3.30	29,700	30,700	27,750	549,440	15,796,400,000
19/04/2022	29,700	-1.35 ▼	-4.55	31,050	32,100	28,900	559,800	16,626,060,000
18/04/2022	31,050	1.75 ▲	5.64	29,300	31,350	29,500	503,020	15,618,771,000
16/04/2022	29,300	1.15 ▲	3.92	28,150	29,900	27,750	550,990	16,144,007,000
15/04/2022	29,300	1.15 ▲	3.92	28,150	29,900	27,750	550,990	16,144,007,000
14/04/2022	28,150	0.20 ▲	0.71	27,950	28,800	27,500	344,020	9,684,163,000
13/04/2022	27,950	1.45 ▲	5.19	26,500	27,950	26,500	308,080	8,610,836,000
12/04/2022	26,500	1.70 ▲	6.42	24,800	26,500	25,000	380,850	10,092,525,000
08/04/2022	24,800	-1.80 ▼	-7.26	26,600	26,500	24,750	678,790	16,833,992,000
07/04/2022	26,600	-2.00 ▼	-7.52	28,600	28,900	26,600	564,460	15,014,636,000
06/04/2022	28,600	-0.45 ▼	-1.57	29,050	30,000	28,200	422,150	12,073,490,000
05/04/2022	29,050	1.85 ▲	6.37	27,200	29,100	27,550	451,730	13,122,756,500
04/04/2022	27,200	-1.25 ▼	-4.60	28,450	30,000	27,200	427,170	11,619,024,000
01/04/2022	28,450	1.25 ▲	4.39	27,200	28,450	27,000	351,550	10,001,597,500
31/03/2022	27,200	-0.20 ▼	-0.74	27,400	28,000	27,000	331,170	9,007,824,000
30/03/2022	27,400	0.05 ▲	0.18	27,350	28,900	26,300	671,760	18,406,224,000
29/03/2022	27,350	-0.05 ▼	-0.18	27,400	28,900	26,000	438,010	11,979,573,500
28/03/2022	27,400	1.75 ▲	6.39	25,650	27,400	26,000	731,100	20,032,140,000
25/03/2022	25,650	1.65 ▲	6.43	24,000	25,650	24,400	715,530	18,353,344,500
24/03/2022	24,000	-0.10 ▼	-0.42	24,100	24,400	23,700	412,510	9,900,240,000
23/03/2022	24,100	0.45 ▲	1.87	23,650	24,400	23,200	302,060	7,279,646,000
22/03/2022	23,650	0.10 ▲	0.42	23,550	24,500	23,100	314,280	7,432,722,000
21/03/2022	23,550	1.50 ▲	6.37	22,050	23,550	22,800	490,240	11,545,152,000
18/03/2022	22,050	0.15 ▲	0.68	21,900	22,500	21,850	306,220	6,752,151,000
17/03/2022	21,900	-0.35 ▼	-1.60	22,250	23,450	21,700	491,420	10,762,098,000
16/03/2022	22,250	1.45 ▲	6.52	20,800	22,250	20,950	667,600	14,854,100,000
15/03/2022	20,800	0.90 ▲	4.33	19,900	20,850	19,900	302,170	6,285,136,000
14/03/2022	19,900	0.50 ▲	2.51	19,400	20,500	19,000	618,990	12,317,901,000
11/03/2022	19,400	-1.45 ▼	-7.47	20,850	21,900	19,400	906,470	17,585,518,000
10/03/2022	20,850	1.35 ▲	6.47	19,500	20,850	19,800	578,270	12,056,929,500
09/03/2022	19,500	0.70 ▲	3.59	18,800	19,500	18,400	406,590	7,928,505,000
08/03/2022	18,800	0.85 ▲	4.52	17,950	19,200	17,700	538,080	10,115,904,000
07/03/2022	17,950	0.40 ▲	2.23	17,550	18,200	17,400	369,530	6,633,063,500
06/03/2022	17,550	-0.40 ▼	-2.28	17,950	17,950	17,500	351,160	6,162,858,000
04/03/2022	17,550	-0.40 ▼	-2.28	17,950	17,950	17,500	351,160	6,162,858,000
03/03/2022	17,950	0.45 ▲	2.51	17,500	18,400	17,500	405,210	7,273,519,500
02/03/2022	17,500	1.05 ▲	6.00	16,450	17,600	16,450	590,200	10,328,500,000
01/03/2022	16,450	1.05 ▲	6.38	15,400	16,450	15,700	555,570	9,139,126,500
28/02/2022	15,400	0.10 ▲	0.65	15,300	15,600	15,000	260,210	4,007,234,000
27/02/2022	15,300	0.15 ▲	0.98	15,150	15,600	15,250	128,200	1,961,460,000
25/02/2022	15,300	0.15 ▲	0.98	15,150	15,600	15,250	128,200	1,961,460,000
24/02/2022	15,150	-0.55 ▼	-3.63	15,700	15,900	14,700	355,080	5,379,462,000
23/02/2022	15,700	0.30 ▲	1.91	15,400	16,100	15,500	310,700	4,877,990,000
22/02/2022	15,400	-0.40 ▼	-2.60	15,800	15,950	15,200	323,090	4,975,586,000
21/02/2022	15,800	0.35 ▲	2.22	15,450	16,000	15,500	267,950	4,233,610,000
20/02/2022	15,450	0.65 ▲	4.21	14,800	15,800	14,500	296,810	4,585,714,500
18/02/2022	15,450	0.65 ▲	4.21	14,800	15,800	14,500	296,810	4,585,714,500
17/02/2022	14,800	0.00 ■■	0.00	14,800	15,000	14,550	144,660	2,140,968,000
16/02/2022	14,800	0.30 ▲	2.03	14,500	15,000	14,500	130,800	1,935,840,000
15/02/2022	14,500	-0.35 ▼	-2.41	14,850	15,000	14,400	109,040	1,581,080,000
14/02/2022	14,850	0.90 ▲	6.06	13,950	14,900	13,550	419,060	6,223,041,000
11/02/2022	13,950	-0.20 ▼	-1.43	14,150	14,150	13,800	130,820	1,824,939,000
10/02/2022	14,150	0.25 ▲	1.77	13,900	14,400	13,800	183,040	2,590,016,000
09/02/2022	13,900	0.40 ▲	2.88	13,500	14,300	13,650	359,800	5,001,220,000
08/02/2022	13,500	0.85 ▲	6.30	12,650	13,500	13,200	235,120	3,174,120,000
07/02/2022	12,650	0.80 ▲	6.32	11,850	12,650	12,250	33,200	419,980,000
01/02/2022	11,850	0.00 ■■	0.00	11,400	11,850	11,450	74,250	879,862,500
31/01/2022	11,850	0.45 ▲	3.80	11,400	11,850	11,450	74,250	879,862,500
28/01/2022	11,850	0.45 ▲	3.80	11,400	11,850	11,450	74,250	879,862,500
27/01/2022	11,400	0.10 ▲	0.88	11,300	11,950	11,150	105,090	1,198,026,000
26/01/2022	11,300	-0.20 ▼	-1.77	11,500	11,900	11,250	101,590	1,147,967,000
25/01/2022	11,500	-0.30 ▼	-2.61	11,800	11,950	11,200	118,030	1,357,345,000
24/01/2022	11,800	-0.85 ▼	-7.20	12,650	12,600	11,800	178,510	2,106,418,000
21/01/2022	12,650	0.25 ▲	1.98	12,400	13,000	12,400	155,870	1,971,755,500
20/01/2022	12,400	0.80 ▲	6.45	11,600	12,400	11,250	221,330	2,744,492,000
19/01/2022	11,600	-0.85 ▼	-7.33	12,450	12,450	11,600	282,950	3,282,220,000
18/01/2022	12,750	-0.60 ▼	-4.71	13,350	13,400	12,450	125,210	1,596,427,500
17/01/2022	13,650	0.15 ▲	1.10	13,500	14,200	13,400	124,250	1,696,012,500
16/01/2022	13,500	-0.40 ▼	-2.96	13,900	14,200	12,950	356,470	4,812,345,000
14/01/2022	13,500	-0.40 ▼	-2.96	13,900	14,200	12,950	356,470	4,812,345,000
13/01/2022	13,900	-1.00 ▼	-7.19	14,900	15,300	13,900	474,470	6,595,133,000
12/01/2022	14,900	-1.10 ▼	-7.38	16,000	16,200	14,900	342,540	5,103,846,000
11/01/2022	16,000	0.10 ▲	0.63	15,900	16,750	15,700	407,000	6,512,000,000
10/01/2022	15,900	0.15 ▲	0.94	15,750	16,500	15,600	611,400	9,721,260,000
09/01/2022	15,750	0.05 ▲	0.32	15,700	16,250	15,700	376,030	5,922,472,500
07/01/2022	15,750	0.05 ▲	0.32	15,700	16,250	15,700	376,030	5,922,472,500
06/01/2022	15,700	-0.30 ▼	-1.91	16,000	16,300	15,700	484,950	7,613,715,000
05/01/2022	16,000	0.20 ▲	1.25	15,800	16,450	15,300	448,370	7,173,920,000
04/01/2022	15,800	-0.20 ▼	-1.27	16,000	16,250	15,700	266,390	4,208,962,000
03/01/2022	19,050	-1.40 ▼	-7.35	20,450	19,050	19,050	503,860	9,598,533,000
31/12/2021	16,000	0.45 ▲	2.81	15,550	16,600	15,600	783,330	12,533,280,000
30/12/2021	15,550	1.00 ▲	6.43	14,550	15,550	14,700	456,910	7,104,950,500
29/12/2021	14,550	-0.15 ▼	-1.03	14,700	15,100	14,550	578,300	8,414,265,000
23/12/2021	14,750	-0.25 ▼	-1.69	15,000	15,150	14,000	592,460	8,738,785,000
22/12/2021	14,750	-0.25 ▼	-1.69	15,000	15,150	14,000	592,460	8,738,785,000
21/12/2021	15,000	-0.20 ▼	-1.33	15,200	15,500	14,850	490,580	7,358,700,000
20/12/2021	15,200	0.10 ▲	0.66	15,200	15,700	15,050	372,120	5,656,224,000
17/12/2021	15,200	-0.70 ▼	-4.61	15,900	16,200	15,200	401,900	6,108,880,000
16/12/2021	15,900	-0.10 ▼	-0.63	16,000	16,400	15,300	390,480	6,208,632,000
15/12/2021	16,000	-1.20 ▼	-7.50	17,200	17,000	16,000	1,471,080	23,537,280,000
14/12/2021	17,200	1.10 ▲	6.40	16,100	17,200	16,450	738,640	12,704,608,000
13/12/2021	16,100	1.05 ▲	6.52	15,050	16,100	15,200	167,800	2,701,580,000
12/12/2021	15,050	0.70 ▲	4.65	14,350	15,350	13,350	2,315,250	34,844,512,500
10/12/2021	15,050	0.70 ▲	4.65	14,350	15,350	13,350	2,315,250	34,844,512,500
09/12/2021	14,350	-1.05 ▼	-7.32	15,400	14,350	14,350	35,980	516,313,000
08/12/2021	15,400	-1.15 ▼	-7.47	16,550	15,400	15,400	31,880	490,952,000
07/12/2021	16,550	-1.20 ▼	-7.25	17,750	16,550	16,550	24,240	401,172,000
06/12/2021	17,750	-1.30 ▼	-7.32	19,050	17,750	17,750	514,470	9,131,842,500
04/12/2021	19,050	-1.40 ▼	-7.35	20,450	19,050	19,050	503,860	9,598,533,000
03/12/2021	19,050	-1.40 ▼	-7.35	20,450	19,050	19,050	503,860	9,598,533,000
02/12/2021	20,450	-1.50 ▼	-7.33	21,950	20,450	20,450	39,130	800,208,500
01/12/2021	21,950	-1.60 ▼	-7.29	23,550	21,950	21,950	34,240	751,568,000
30/11/2021	23,550	-1.75 ▼	-7.43	25,300	23,550	23,550	208,240	4,904,052,000
29/11/2021	25,300	1.05 ▲	4.15	24,250	25,900	24,800	1,001,580	25,339,974,000
28/11/2021	24,250	1.55 ▲	6.39	22,700	24,250	22,700	1,601,510	38,836,617,500
26/11/2021	24,250	1.55 ▲	6.39	22,700	24,250	22,700	1,601,510	38,836,617,500
25/11/2021	22,700	1.45 ▲	6.39	21,250	22,700	22,700	124,250	2,820,475,000
24/11/2021	21,250	1.35 ▲	6.35	19,900	21,250	21,250	185,730	3,946,762,500
23/11/2021	19,900	1.30 ▲	6.53	18,600	19,900	18,450	542,400	10,793,760,000
22/11/2021	18,600	0.05 ▲	0.27	18,550	19,700	18,000	967,200	17,989,920,000
19/11/2021	18,550	1.20 ▲	6.47	17,350	18,550	16,150	1,532,900	28,435,295,000
18/11/2021	17,350	1.10 ▲	6.34	16,250	17,350	17,350	205,050	3,557,617,500
17/11/2021	16,250	1.05 ▲	6.46	15,200	16,250	14,800	654,220	10,631,075,000
16/11/2021	15,200	0.05 ▲	0.33	15,150	15,750	14,300	878,070	13,346,664,000
15/11/2021	15,150	0.95 ▲	6.27	14,200	15,150	14,300	730,130	11,061,469,500
14/11/2021	14,150	0.65 ▲	4.59	13,500	14,250	13,700	800	11,320,000
12/11/2021	14,200	0.70 ▲	4.93	13,500	14,250	13,700	598,800	8,502,960,000
11/11/2021	13,500	0.85 ▲	6.30	12,650	13,500	12,800	927,220	12,517,470,000
10/11/2021	12,650	0.80 ▲	6.32	11,850	12,650	11,700	687,250	8,693,712,500
09/11/2021	11,850	-0.05 ▼	-0.42	11,850	12,000	11,550	528,890	6,267,346,500
08/11/2021	11,850	0.10 ▲	0.84	11,750	12,500	11,000	881,880	10,450,278,000
07/11/2021	11,750	0.75 ▲	6.38	11,000	11,750	11,200	727,790	8,551,532,500
05/11/2021	11,750	0.75 ▲	6.38	11,000	11,750	11,200	727,790	8,551,532,500
04/11/2021	10,300	0.47 ▲	4.56	9,830	10,500	10,000	2,206,220	22,724,066,000
03/11/2021	10,300	0.47 ▲	4.56	9,830	10,500	10,000	2,206,220	22,724,066,000
02/11/2021	9,830	0.64 ▲	6.51	9,190	9,830	9,500	1,013,410	9,961,820,300
01/11/2021	9,190	0.60 ▲	6.53	8,590	9,190	8,650	456,190	4,192,386,100
31/10/2021	8,590	0.41 ▲	4.77	8,180	8,600	8,150	536,910	4,612,056,900
29/10/2021	8,590	0.41 ▲	4.77	8,180	8,600	8,150	536,910	4,612,056,900
28/10/2021	8,180	0.08 ▲	0.98	8,100	8,360	8,010	453,920	3,713,065,600
27/10/2021	8,100	-0.05 ▼	-0.62	8,150	8,450	8,050	568,470	4,604,607,000
26/10/2021	8,150	0.31 ▲	3.80	7,840	8,200	7,710	581,830	4,741,914,500
25/10/2021	7,840	0.34 ▲	4.34	7,500	7,950	7,510	550,630	4,316,939,200
23/10/2021	7,500	-0.03 ▼	-0.40	7,530	7,700	7,500	302,170	2,266,275,000
22/10/2021	7,500	-0.03 ▼	-0.40	7,530	7,700	7,500	302,170	2,266,275,000
21/10/2021	7,530	0.13 ▲	1.73	7,400	7,540	7,370	308,280	2,321,348,400
20/10/2021	7,400	0.05 ▲	0.68	7,350	7,490	7,320	310,180	2,295,332,000
19/10/2021	7,350	-0.09 ▼	-1.22	7,440	7,440	7,320	178,110	1,309,108,500
18/10/2021	7,440	-0.06 ▼	-0.81	7,500	7,630	7,420	239,350	1,780,764,000
16/10/2021	7,500	0.14 ▲	1.87	7,360	7,680	7,360	499,620	3,747,150,000
15/10/2021	7,500	0.14 ▲	1.87	7,360	7,680	7,360	499,620	3,747,150,000
14/10/2021	7,360	0.10 ▲	1.36	7,260	7,420	7,240	307,380	2,262,316,800
13/10/2021	7,260	0.08 ▲	1.10	7,180	7,380	7,200	203,420	1,476,829,200
12/10/2021	7,180	0.12 ▲	1.67	7,060	7,250	7,000	292,840	2,102,591,200
11/10/2021	7,060	-0.13 ▼	-1.84	7,190	7,200	7,060	247,320	1,746,079,200
08/10/2021	7,190	-0.14 ▼	-1.95	7,330	7,400	7,160	191,940	1,380,048,600
07/10/2021	7,330	-0.02 ▼	-0.27	7,350	7,450	7,220	218,970	1,605,050,100
06/10/2021	7,350	0.18 ▲	2.45	7,170	7,350	7,150	299,870	2,204,044,500
05/10/2021	7,170	0.05 ▲	0.70	7,120	7,270	7,140	102,950	738,151,500
04/10/2021	7,120	0.11 ▲	1.54	7,010	7,300	7,000	254,680	1,813,321,600
01/10/2021	7,010	-0.02 ▼	-0.29	7,030	7,110	7,010	288,430	2,021,894,300
30/09/2021	7,030	-0.01 ▼	-0.14	7,040	7,250	7,020	170,550	1,198,966,500
29/09/2021	7,040	0.03 ▲	0.43	7,010	7,190	6,870	188,670	1,328,236,800
28/09/2021	7,010	0.14 ▲	2.00	6,870	7,040	6,660	263,630	1,848,046,300
27/09/2021	6,870	-0.51 ▼	-7.42	7,380	7,310	6,870	701,900	4,822,053,000
26/09/2021	7,380	-0.10 ▼	-1.36	7,480	7,650	7,380	274,340	2,024,629,200
24/09/2021	7,380	-0.10 ▼	-1.36	7,480	7,650	7,380	274,340	2,024,629,200
23/09/2021	7,480	-0.29 ▼	-3.88	7,770	8,200	7,410	635,400	4,752,792,000
22/09/2021	7,770	0.50 ▲	6.44	7,270	7,770	7,370	932,690	7,247,001,300
21/09/2021	7,270	-0.03 ▼	-0.41	7,300	7,480	7,200	374,950	2,725,886,500
20/09/2021	7,300	0.09 ▲	1.23	7,210	7,580	7,230	467,450	3,412,385,000
17/09/2021	7,210	0.01 ▲	0.14	7,200	7,340	7,180	247,420	1,783,898,200
16/09/2021	7,200	-0.10 ▼	-1.39	7,300	7,420	7,200	274,540	1,976,688,000
15/09/2021	7,300	0.15 ▲	2.05	7,150	7,390	7,120	362,710	2,647,783,000
14/09/2021	7,150	-0.37 ▼	-5.17	7,520	7,520	7,150	337,890	2,415,913,500
13/09/2021	7,520	0.01 ▲	0.13	7,510	7,770	7,500	557,200	4,190,144,000
11/09/2021	7,510	0.46 ▲	6.13	7,050	7,520	7,050	981,460	7,370,764,600
10/09/2021	7,510	0.46 ▲	6.13	7,050	7,520	7,050	981,460	7,370,764,600
09/09/2021	7,050	0.35 ▲	4.96	6,700	7,050	6,690	295,970	2,086,588,500
08/09/2021	6,700	-0.01 ▼	-0.15	6,700	6,850	6,600	228,480	1,530,816,000
07/09/2021	6,700	-0.36 ▼	-5.37	7,060	7,070	6,700	460,390	3,084,613,000
06/09/2021	7,060	0.04 ▲	0.57	7,020	7,220	6,950	544,160	3,841,769,600
05/09/2021	6,000	0.15 ▲	2.50	5,850	5,880	5,810	113,710	682,260,000
03/09/2021	5,810	-0.04 ▼	-0.69	5,850	5,880	5,810	62,900	365,449,000
01/09/2021	7,020	0.15 ▲	2.14	6,870	7,120	6,800	372,410	2,614,318,200
31/08/2021	6,870	0.13 ▲	1.89	6,740	7,150	6,800	624,570	4,290,795,900
30/08/2021	6,740	0.44 ▲	6.53	6,300	6,740	6,320	496,820	3,348,566,800
27/08/2021	6,300	0.09 ▲	1.43	6,210	6,390	6,140	81,670	514,521,000
26/08/2021	6,210	0.01 ▲	0.16	6,200	6,380	6,200	67,840	421,286,400
25/08/2021	6,200	0.20 ▲	3.23	6,000	6,220	5,950	70,310	435,922,000
24/08/2021	6,000	-0.10 ▼	-1.67	6,000	6,100	5,890	147,820	886,920,000
23/08/2021	6,000	-0.33 ▼	-5.50	6,330	6,300	6,000	200,700	1,204,200,000
20/08/2021	6,330	-0.27 ▼	-4.27	6,600	6,690	6,190	193,990	1,227,956,700
19/08/2021	6,600	0.04 ▲	0.61	6,560	6,690	6,510	176,730	1,166,418,000
18/08/2021	6,560	0.05 ▲	0.76	6,510	6,720	6,420	188,680	1,237,740,800
17/08/2021	6,510	-0.01 ▼	-0.15	6,520	6,650	6,430	186,170	1,211,966,700
16/08/2021	6,520	0.04 ▲	0.61	6,480	6,800	6,520	237,470	1,548,304,400
13/08/2021	6,480	0.06 ▲	0.93	6,420	6,580	6,310	299,050	1,937,844,000
12/08/2021	6,420	0.29 ▲	4.52	6,130	6,490	6,200	269,200	1,728,264,000
11/08/2021	6,130	0.02 ▲	0.33	6,110	6,180	6,110	156,630	960,141,900
10/08/2021	6,110	0.01 ▲	0.16	6,100	6,190	6,070	98,330	600,796,300
09/08/2021	6,100	0.13 ▲	2.13	5,970	6,240	5,930	116,550	710,955,000
06/08/2021	5,970	-0.03 ▼	-0.50	6,000	6,060	5,960	81,640	487,390,800
05/08/2021	6,000	0.18 ▲	3.00	5,820	6,100	5,810	113,710	682,260,000
04/08/2021	5,820	0.01 ▲	0.17	5,810	5,870	5,800	100,700	586,074,000
03/08/2021	5,810	-0.04 ▼	-0.69	5,850	5,880	5,810	62,900	365,449,000
02/08/2021	5,850	0.05 ▲	0.85	5,800	5,970	5,740	84,250	492,862,500
30/07/2021	5,800	0.06 ▲	1.03	5,740	5,830	5,700	103,210	598,618,000
29/07/2021	5,740	0.01 ▲	0.17	5,740	5,820	5,720	67,530	387,622,200
28/07/2021	5,740	-0.01 ▼	-0.17	5,750	5,830	5,700	35,980	206,525,200
27/07/2021	5,750	0.02 ▲	0.35	5,730	5,850	5,700	46,160	265,420,000
26/07/2021	5,730	-0.02 ▼	-0.35	5,750	5,820	5,600	47,670	273,149,100
23/07/2021	5,750	-0.07 ▼	-1.22	5,820	5,890	5,750	50,340	289,455,000
21/07/2021	5,620	0.19 ▲	3.38	5,430	6,000	5,500	43,230	242,952,600
20/07/2021	5,600	0.17 ▲	3.04	5,430	5,630	5,310	65,860	368,816,000
19/07/2021	5,430	-0.32 ▼	-5.89	5,750	5,620	5,400	80,630	437,820,900
17/07/2021	5,750	0.05 ▲	0.87	5,700	5,820	5,680	79,460	456,895,000
16/07/2021	5,750	0.05 ▲	0.87	5,700	5,820	5,680	79,460	456,895,000
15/07/2021	5,700	0.10 ▲	1.75	5,600	5,700	5,570	54,310	309,567,000
14/07/2021	5,600	0.02 ▲	0.36	5,600	5,740	5,540	51,420	287,952,000
13/07/2021	5,600	0.19 ▲	3.39	5,410	5,600	5,420	89,790	502,824,000
12/07/2021	5,410	-0.40 ▼	-7.39	5,810	5,860	5,410	235,060	1,271,674,600
09/07/2021	5,810	-0.27 ▼	-4.65	6,080	6,090	5,810	159,760	928,205,600
08/07/2021	6,080	-0.01 ▼	-0.16	6,090	6,190	6,050	80,540	489,683,200
07/07/2021	6,090	-0.11 ▼	-1.81	6,200	6,200	6,010	167,640	1,020,927,600
06/07/2021	6,200	-0.13 ▼	-2.10	6,330	6,390	6,200	133,060	824,972,000
05/07/2021	6,330	-0.28 ▼	-4.42	6,610	6,620	6,150	193,460	1,224,601,800
02/07/2021	6,610	-0.07 ▼	-1.06	6,680	6,740	6,610	129,970	859,101,700
01/07/2021	6,680	-0.01 ▼	-0.15	6,680	6,790	6,630	111,900	747,492,000
30/06/2021	6,680	-0.15 ▼	-2.25	6,830	6,890	6,680	95,030	634,800,400
29/06/2021	6,830	0.09 ▲	1.32	6,740	6,900	6,740	157,940	1,078,730,200
28/06/2021	6,740	0.04 ▲	0.59	6,700	6,800	6,650	142,850	962,809,000
25/06/2021	6,700	0.01 ▲	0.15	6,700	6,790	6,650	114,630	768,021,000
24/06/2021	6,700	-0.04 ▼	-0.60	6,740	6,800	6,640	104,930	703,031,000
23/06/2021	6,740	-0.15 ▼	-2.23	6,890	6,950	6,630	350,570	2,362,841,800
22/06/2021	6,890	-0.15 ▼	-2.18	7,040	7,150	6,890	268,670	1,851,136,300
21/06/2021	7,040	-0.10 ▼	-1.42	7,100	7,200	7,010	233,390	1,643,065,600
18/06/2021	7,100	-0.04 ▼	-0.56	7,140	7,300	7,090	216,760	1,538,996,000
17/06/2021	7,140	0.16 ▲	2.24	6,980	7,200	6,890	376,970	2,691,565,800
16/06/2021	6,980	0.13 ▲	1.86	6,850	7,090	6,800	270,490	1,888,020,200
15/06/2021	6,900	0.08 ▲	1.16	6,820	7,090	6,760	145,100	1,001,190,000
14/06/2021	6,820	-0.13 ▼	-1.91	6,950	6,930	6,750	235,800	1,608,156,000
11/06/2021	6,950	0.02 ▲	0.29	6,930	7,300	6,910	437,930	3,043,613,500
10/06/2021	6,930	0.45 ▲	6.49	6,480	6,930	6,400	485,400	3,363,822,000
09/06/2021	6,480	0.08 ▲	1.23	6,400	6,570	6,310	136,460	884,260,800
08/06/2021	6,400	-0.18 ▼	-2.81	6,580	6,690	6,400	210,500	1,347,200,000
07/06/2021	6,580	0.08 ▲	1.22	6,500	6,650	6,450	196,590	1,293,562,200
04/06/2021	6,500	-0.03 ▼	-0.46	6,530	6,720	6,440	162,180	1,054,170,000
03/06/2021	6,530	0.17 ▲	2.60	6,360	6,750	6,430	328,950	2,148,043,500
02/06/2021	6,360	0.18 ▲	2.83	6,180	6,360	6,140	163,590	1,040,432,400
01/06/2021	6,180	0.07 ▲	1.13	6,110	6,250	6,150	103,140	637,405,200
31/05/2021	6,110	-0.84 ▼	-13.75	6,110	6,240	6,110	151,240	924,076,400
28/05/2021	6,110	0.06 ▲	0.98	6,050	6,210	6,090	138,640	847,090,400
27/05/2021	6,050	-0.17 ▼	-2.81	6,220	6,280	6,050	126,080	762,784,000
26/05/2021	6,220	-0.18 ▼	-2.89	6,400	6,350	6,180	206,310	1,283,248,200
25/05/2021	6,400	-0.11 ▼	-1.72	6,510	6,590	6,380	135,760	868,864,000
24/05/2021	6,510	0.21 ▲	3.23	6,300	6,590	6,340	166,860	1,086,258,600
23/05/2021	6,300	0.40 ▲	6.35	5,900	6,310	5,930	202,290	1,274,427,000
21/05/2021	6,300	0.40 ▲	6.35	5,900	6,310	5,930	202,290	1,274,427,000
20/05/2021	5,900	-0.20 ▼	-3.39	6,100	6,190	5,900	193,140	1,139,526,000
19/05/2021	6,100	-0.05 ▼	-0.82	6,150	6,200	6,070	100,760	614,636,000
18/05/2021	6,150	-0.02 ▼	-0.33	6,170	6,300	6,120	86,400	531,360,000
17/05/2021	6,170	-0.16 ▼	-2.59	6,330	6,400	6,170	126,880	782,849,600
16/05/2021	6,330	-0.11 ▼	-1.74	6,440	6,550	6,330	130,380	825,305,400
14/05/2021	6,330	-0.11 ▼	-1.74	6,440	6,550	6,330	130,380	825,305,400
13/05/2021	6,440	0.02 ▲	0.31	6,420	6,630	6,360	139,150	896,126,000
12/05/2021	6,420	0.17 ▲	2.65	6,250	6,490	6,240	144,330	926,598,600
11/05/2021	6,250	0.25 ▲	4.00	6,000	6,270	6,090	148,640	929,000,000
10/05/2021	6,000	-0.08 ▼	-1.33	6,080	6,110	5,950	228,560	1,371,360,000
09/05/2021	6,080	-0.24 ▼	-3.95	6,320	6,310	6,000	148,830	904,886,400
07/05/2021	6,080	-0.24 ▼	-3.95	6,320	6,310	6,000	148,830	904,886,400
06/05/2021	6,320	-0.06 ▼	-0.95	6,380	6,490	6,300	97,030	613,229,600
05/05/2021	6,380	0.18 ▲	2.82	6,200	6,450	6,240	169,290	1,080,070,200
04/05/2021	6,200	-0.38 ▼	-6.13	6,580	6,400	6,200	184,020	1,140,924,000
03/05/2021	7,530	0.49 ▲	6.51	7,040	7,530	6,550	920	6,927,600
30/04/2021	6,580	-0.04 ▼	-0.61	6,620	6,750	6,550	110,730	728,603,400
29/04/2021	6,580	-0.04 ▼	-0.61	6,620	6,750	6,550	110,730	728,603,400
28/04/2021	6,620	0.07 ▲	1.06	6,550	6,700	6,520	90,080	596,329,600
27/04/2021	6,550	0.03 ▲	0.46	6,520	6,570	6,400	140,150	917,982,500
26/04/2021	6,520	-0.38 ▼	-5.83	6,900	6,890	6,520	124,230	809,979,600
23/04/2021	6,900	0.21 ▲	3.04	6,690	6,900	6,510	182,430	1,258,767,000
22/04/2021	6,690	-0.34 ▼	-5.08	7,030	7,030	6,690	230,150	1,539,703,500
21/04/2021	7,030	-0.10 ▼	-1.42	7,130	7,200	6,900	201,360	1,415,560,800
20/04/2021	7,030	-0.10 ▼	-1.42	7,130	7,200	6,900	201,360	1,415,560,800
19/04/2021	7,130	-0.07 ▼	-0.98	7,200	7,290	7,000	161,800	1,153,634,000
16/04/2021	7,200	-0.29 ▼	-4.03	7,490	7,540	7,100	282,450	2,033,640,000
15/04/2021	7,490	-0.12 ▼	-1.60	7,610	7,790	7,460	347,060	2,599,479,400
14/04/2021	7,610	0.06 ▲	0.79	7,550	7,690	7,300	306,590	2,333,149,900
13/04/2021	7,550	-0.23 ▼	-3.05	7,780	7,850	7,480	413,970	3,125,473,500
12/04/2021	7,780	0.78 ▲	10.03	7,540	7,900	7,460	536,610	4,174,825,800
09/04/2021	7,540	-0.14 ▼	-1.86	7,680	7,620	7,450	302,510	2,280,925,400
08/04/2021	7,680	0.06 ▲	0.78	7,620	7,890	7,550	357,120	2,742,681,600
07/04/2021	7,620	0.49 ▲	6.43	7,130	7,620	7,130	613,550	4,675,251,000
06/04/2021	7,130	0.12 ▲	1.68	7,010	7,140	7,060	275,550	1,964,671,500
05/04/2021	7,010	-0.08 ▼	-1.14	7,090	7,200	7,010	280,400	1,965,604,000
02/04/2021	7,090	0.05 ▲	0.71	7,040	7,210	7,030	148,310	1,051,517,900
01/04/2021	7,040	0.24 ▲	3.41	6,800	7,050	6,850	179,380	1,262,835,200
31/03/2021	6,800	-0.15 ▼	-2.21	6,950	7,000	6,800	161,310	1,096,908,000
30/03/2021	6,950	-0.03 ▼	-0.43	6,980	7,100	6,920	141,590	984,050,500
29/03/2021	6,980	0.30 ▲	4.30	6,680	6,980	6,680	111,610	779,037,800
26/03/2021	6,680	-0.11 ▼	-1.65	6,790	6,850	6,450	163,210	1,090,242,800
25/03/2021	6,790	0.07 ▲	1.03	6,720	6,990	6,730	171,460	1,164,213,400
24/03/2021	6,720	-0.38 ▼	-5.65	7,100	7,080	6,700	248,300	1,668,576,000
23/03/2021	7,100	-0.02 ▼	-0.28	7,120	7,200	6,990	215,160	1,527,636,000
22/03/2021	7,120	0.01 ▲	0.14	7,110	7,210	7,110	151,430	1,078,181,600
19/03/2021	7,110	-0.09 ▼	-1.27	7,200	7,200	7,110	199,810	1,420,649,100
18/03/2021	7,200	-0.03 ▼	-0.42	7,230	7,370	7,200	167,640	1,207,008,000
17/03/2021	7,230	-0.15 ▼	-2.07	7,380	7,420	7,210	178,680	1,291,856,400
16/03/2021	7,380	0.10 ▲	1.36	7,280	7,490	7,270	361,410	2,667,205,800
15/03/2021	7,280	0.24 ▲	3.30	7,040	7,400	7,040	447,630	3,258,746,400
12/03/2021	7,040	0.04 ▲	0.57	7,000	7,100	7,000	100,850	709,984,000
11/03/2021	7,000	-0.13 ▼	-1.86	7,130	7,200	7,000	178,980	1,252,860,000
10/03/2021	7,130	0.03 ▲	0.42	7,100	7,220	6,970	217,300	1,549,349,000
09/03/2021	7,100	0.05 ▲	0.70	7,050	7,190	6,920	151,660	1,076,786,000
08/03/2021	7,050	0.02 ▲	0.28	7,030	7,250	7,020	297,050	2,094,202,500
05/03/2021	7,030	0.03 ▲	0.43	7,000	7,100	6,800	185,210	1,302,026,300
04/03/2021	7,000	0.21 ▲	3.00	6,790	7,200	6,800	411,010	2,877,070,000
03/03/2021	6,790	0.44 ▲	6.48	6,350	6,790	6,400	374,050	2,539,799,500
02/03/2021	6,350	0.10 ▲	1.57	6,250	6,380	6,260	142,700	906,145,000
01/03/2021	6,250	0.09 ▲	1.44	6,160	6,330	6,200	147,000	918,750,000
26/02/2021	6,160	-0.04 ▼	-0.65	6,200	6,190	6,050	96,600	595,056,000
25/02/2021	6,200	-0.06 ▼	-0.97	6,260	6,330	6,150	132,170	819,454,000
24/02/2021	6,260	0.01 ▲	0.16	6,250	6,450	6,150	218,030	1,364,867,800
23/02/2021	6,250	0.10 ▲	1.60	6,150	6,310	6,140	171,730	1,073,312,500
22/02/2021	6,150	0.09 ▲	1.46	6,060	6,330	6,080	187,250	1,151,587,500
19/02/2021	6,060	0.04 ▲	0.66	6,020	6,140	5,920	133,520	809,131,200
18/02/2021	6,020	0.08 ▲	1.33	5,940	6,170	5,900	183,220	1,102,984,400
17/02/2021	5,940	0.38 ▲	6.40	5,560	5,940	5,650	145,510	864,329,400
10/02/2021	5,560	0.23 ▲	4.14	5,330	5,600	5,320	102,460	569,677,600
09/02/2021	5,560	0.23 ▲	4.14	5,330	5,600	5,320	102,460	569,677,600
08/02/2021	5,330	-0.38 ▼	-7.13	5,710	5,790	5,330	161,260	859,515,800
05/02/2021	5,710	-0.03 ▼	-0.53	5,740	5,850	5,710	153,800	878,198,000
05/01/2021	7,410	-0.09 ▼	-1.21	7,500	7,460	7,340	53,160	393,915,600
04/01/2021	7,500	0.16 ▲	2.13	7,340	7,550	7,350	318,160	2,386,200,000
01/01/2021	7,340	0.24 ▲	3.27	7,100	7,400	7,100	2,223,280	16,318,875,200
31/12/2020	7,340	0.24 ▲	3.27	7,100	7,400	7,100	2,223,280	16,318,875,200
30/12/2020	7,100	-0.31 ▼	-4.37	7,410	7,450	7,080	2,681,280	19,037,088,000
29/12/2020	7,410	-0.20 ▼	-2.70	7,590	7,590	7,380	284,338	2,106,944,580
28/12/2020	7,590	0.20 ▲	2.64	7,380	7,750	7,400	305,819	2,321,166,210
27/12/2020	7,380	0.50 ▲	6.78	6,900	7,380	6,700	525,521	3,878,344,980
25/12/2020	7,380	0.50 ▲	6.78	6,900	7,380	6,700	525,521	3,878,344,980
24/12/2020	6,900	-0.40 ▼	-5.80	7,290	7,290	6,780	552,070	3,809,283,000
23/12/2020	7,290	-0.50 ▼	-6.86	7,820	7,950	7,280	719,172	5,242,763,880
22/12/2020	7,820	0.30 ▲	3.84	7,530	7,860	7,510	450,534	3,523,175,880
21/12/2020	7,530	0.40 ▲	5.31	7,090	7,580	7,090	575,595	4,334,230,350
20/12/2020	7,090	0.50 ▲	7.05	6,640	7,100	6,670	497,853	3,529,777,770
18/12/2020	7,090	0.50 ▲	7.05	6,640	7,100	6,670	497,853	3,529,777,770
17/12/2020	6,640	0.10 ▲	1.51	6,550	6,810	6,470	310,067	2,058,844,880
16/12/2020	6,550	0.10 ▲	1.53	6,400	6,650	6,400	329,462	2,157,976,100
15/12/2020	6,400	-0.10 ▼	-1.56	6,460	6,570	6,310	256,204	1,639,705,600
14/12/2020	6,460	0.10 ▲	1.55	6,380	6,680	6,350	338,629	2,187,543,340
13/12/2020	6,380	0.10 ▲	1.57	6,290	6,410	6,250	200,715	1,280,561,700
11/12/2020	6,380	0.10 ▲	1.57	6,290	6,410	6,250	200,715	1,280,561,700
10/12/2020	6,290	0.00 ■■	0.00	6,310	6,700	6,290	508,497	3,198,446,130
09/12/2020	6,310	0.40 ▲	6.34	5,900	6,310	5,900	795,270	5,018,153,700
08/12/2020	5,900	0.00 ■■	0.00	5,890	5,980	5,880	208,827	1,232,079,300
07/12/2020	5,890	0.00 ■■	0.00	5,880	5,980	5,860	182,679	1,075,979,310
04/12/2020	5,900	-0.06 ▼	-1.02	5,960	6,020	5,880	1,130,300	6,668,770,000
03/12/2020	5,960	0.20 ▲	3.36	5,740	5,990	5,750	278,138	1,657,702,480
02/12/2020	5,740	0.00 ■■	0.00	5,750	5,820	5,710	125,022	717,626,280
01/12/2020	5,750	0.00 ■■	0.00	5,710	5,820	5,600	268,625	1,544,593,750
30/11/2020	5,830	-0.03 ▼	-0.51	5,860	5,970	5,830	1,473,780	8,592,137,400
27/11/2020	5,830	-0.03 ▼	-0.51	5,860	5,970	5,830	1,473,780	8,592,137,400
26/11/2020	5,860	-0.08 ▼	-1.37	5,940	5,990	5,840	2,056,220	12,049,449,200
25/11/2020	5,940	0.04 ▲	0.67	5,900	6,150	5,900	2,745,340	16,307,319,600
24/11/2020	5,900	-0.03 ▼	-0.51	5,930	5,990	5,820	2,218,080	13,086,672,000
23/11/2020	5,930	0.06 ▲	1.01	5,930	6,090	5,930	3,117,210	18,485,055,300
20/11/2020	5,930	-0.10 ▼	-1.69	6,060	6,200	5,820	635,787	3,770,216,910
19/11/2020	6,060	-0.10 ▼	-1.65	6,120	6,190	5,980	327,704	1,985,886,240
18/11/2020	6,120	0.18 ▲	2.94	5,940	6,200	5,900	4,868,340	29,794,240,800
17/11/2020	5,940	0.20 ▲	3.37	5,700	5,980	5,670	339,326	2,015,596,440
16/11/2020	5,700	0.10 ▲	1.75	5,620	5,950	5,600	404,321	2,304,629,700
13/11/2020	5,620	0.40 ▲	7.12	5,260	5,620	5,220	523,333	2,941,131,460
12/11/2020	5,260	0.00 ■■	0.00	5,220	5,290	5,150	147,522	775,965,720
11/11/2020	5,220	0.00 ■■	0.00	5,270	5,320	5,210	64,245	335,358,900
10/11/2020	5,270	-0.10 ▼	-1.90	5,330	5,480	5,260	149,140	785,967,800
09/11/2020	5,330	0.20 ▲	3.75	5,180	5,380	5,210	237,273	1,264,665,090
06/11/2020	5,180	0.00 ■■	0.00	5,200	5,250	5,150	50,580	262,004,400
05/11/2020	5,200	-0.10 ▼	-1.92	5,340	5,340	5,200	77,486	402,927,200
04/11/2020	5,340	0.10 ▲	1.87	5,260	5,360	5,250	91,485	488,529,900
03/11/2020	5,260	0.20 ▲	3.80	5,040	5,280	5,000	198,268	1,042,889,680
02/11/2020	5,040	0.00 ■■	0.00	5,050	5,050	4,980	61,721	311,073,840
30/10/2020	5,050	0.00 ■■	0.00	5,080	5,110	4,950	84,202	425,220,100
29/10/2020	5,080	0.20 ▲	3.94	4,910	5,180	4,810	119,519	607,156,520
28/10/2020	4,910	-0.20 ▼	-4.07	5,130	5,140	4,890	225,839	1,108,869,490
27/10/2020	5,130	-0.10 ▼	-1.95	5,260	5,290	5,130	154,998	795,139,740
26/10/2020	5,260	-0.20 ▼	-3.80	5,480	5,490	5,260	129,630	681,853,800
25/10/2020	5,480	0.00 ■■	0.00	5,450	5,650	5,440	161,016	882,367,680
23/10/2020	5,480	0.00 ■■	0.00	5,450	5,650	5,440	161,016	882,367,680
22/10/2020	5,450	0.20 ▲	3.67	5,270	5,450	5,270	225,451	1,228,707,950
21/10/2020	5,270	0.00 ■■	0.00	5,260	5,340	5,230	101,707	535,995,890
20/10/2020	5,260	0.00 ■■	0.00	5,290	5,400	5,200	92,235	485,156,100
19/10/2020	5,290	-0.10 ▼	-1.89	5,380	5,470	5,260	112,158	593,315,820
18/10/2020	5,380	0.20 ▲	3.72	5,150	5,480	5,000	206,584	1,111,421,920
16/10/2020	5,380	0.20 ▲	3.72	5,150	5,480	5,000	206,584	1,111,421,920
15/10/2020	5,150	-0.24 ▼	-4.66	5,390	5,400	5,080	3,692,020	19,013,903,000
14/10/2020	5,390	-0.10 ▼	-1.86	5,490	5,560	5,390	175,308	944,910,120
13/10/2020	5,490	-0.10 ▼	-1.82	5,550	5,660	5,490	199,583	1,095,710,670
12/10/2020	5,550	-0.10 ▼	-1.80	5,640	5,800	5,520	263,553	1,462,719,150
11/10/2020	5,640	-0.10 ▼	-1.77	5,700	5,700	5,500	313,001	1,765,325,640
09/10/2020	5,640	-0.10 ▼	-1.77	5,700	5,700	5,500	313,001	1,765,325,640
08/10/2020	5,700	-0.10 ▼	-1.75	5,800	5,850	5,590	418,402	2,384,891,400
07/10/2020	5,800	0.00 ■■	0.00	5,830	5,990	5,670	330,883	1,919,121,400
06/10/2020	5,830	0.40 ▲	6.86	5,470	5,850	5,550	886,348	5,167,408,840
05/10/2020	5,470	0.40 ▲	7.31	5,120	5,470	5,150	492,396	2,693,406,120
04/10/2020	5,120	-0.10 ▼	-1.95	5,230	5,300	5,010	322,173	1,649,525,760
02/10/2020	5,120	-0.10 ▼	-1.95	5,230	5,300	5,010	322,173	1,649,525,760
01/10/2020	5,230	0.00 ■■	0.00	5,200	5,350	5,200	355,023	1,856,770,290
30/09/2020	5,200	0.30 ▲	5.77	4,950	5,250	4,900	325,201	1,691,045,200
29/09/2020	4,950	0.20 ▲	4.04	4,790	5,070	4,810	198,548	982,812,600
28/09/2020	4,790	-0.10 ▼	-2.09	4,850	4,900	4,750	257,033	1,231,188,070
25/09/2020	4,850	-0.10 ▼	-2.06	4,970	5,010	4,790	290,080	1,406,888,000
24/09/2020	4,970	0.00 ■■	0.00	4,960	5,050	4,930	137,480	683,275,600
23/09/2020	4,960	0.00 ■■	0.00	4,970	5,120	4,930	190,457	944,666,720
22/09/2020	4,970	0.00 ■■	0.00	4,950	5,050	4,770	242,515	1,205,299,550
21/09/2020	4,950	-0.20 ▼	-4.04	5,140	5,150	4,950	329,739	1,632,208,050
18/09/2020	5,140	-0.20 ▼	-3.89	5,290	5,390	5,020	242,838	1,248,187,320
17/09/2020	5,290	0.20 ▲	3.78	5,050	5,400	5,100	739,775	3,913,409,750
16/09/2020	5,050	0.20 ▲	3.96	4,810	5,100	4,810	389,529	1,967,121,450
15/09/2020	4,810	0.00 ■■	0.00	4,810	5,060	4,810	425,450	2,046,414,500
14/09/2020	4,810	0.10 ▲	2.08	4,700	4,870	4,660	214,977	1,034,039,370
11/09/2020	4,700	0.00 ■■	0.00	4,750	4,950	4,690	306,800	1,441,960,000
10/09/2020	4,750	0.30 ▲	6.32	4,440	4,750	4,490	668,910	3,177,322,500
09/09/2020	4,440	0.15 ▲	3.38	4,290	4,450	4,250	2,825,760	12,546,374,400
08/09/2020	4,290	0.00 ■■	0.00	4,280	4,340	4,250	202,933	870,582,570
07/09/2020	4,280	0.10 ▲	2.34	4,150	4,360	4,130	252,037	1,078,718,360
04/09/2020	4,150	0.00 ■■	0.00	4,200	4,190	4,030	88,236	366,179,400
03/09/2020	4,200	0.00 ■■	0.00	4,160	4,230	4,160	71,031	298,330,200
02/09/2020	4,160	0.00 ■■	0.00	4,150	4,190	4,100	56,832	236,421,120
01/09/2020	4,160	0.00 ■■	0.00	4,150	4,190	4,100	56,832	236,421,120
31/08/2020	4,150	-0.10 ▼	-2.41	4,210	4,270	4,110	106,186	440,671,900
28/08/2020	4,210	0.00 ■■	0.00	4,210	4,290	4,180	86,956	366,084,760
27/08/2020	4,210	0.00 ■■	0.00	4,190	4,320	4,210	135,005	568,371,050
26/08/2020	4,190	0.00 ■■	0.00	4,160	4,260	4,100	175,838	736,761,220
25/08/2020	4,160	0.00 ■■	0.00	4,150	4,210	4,110	124,479	517,832,640
24/08/2020	4,150	0.10 ▲	2.41	4,070	4,200	4,100	84,699	351,500,850
21/08/2020	4,070	0.00 ■■	0.00	4,040	4,110	4,020	126,418	514,521,260
20/08/2020	4,040	0.00 ■■	0.00	4,090	4,100	3,990	105,252	425,218,080
19/08/2020	4,090	0.00 ■■	0.00	4,100	4,170	4,050	61,571	251,825,390
18/08/2020	4,100	0.10 ▲	2.44	4,000	4,190	4,000	84,424	346,138,400
17/08/2020	4,000	0.00 ■■	0.00	4,050	4,040	3,920	137,928	551,712,000
14/08/2020	4,050	-0.10 ▼	-2.47	4,180	4,180	4,020	109,235	442,401,750
13/08/2020	4,180	0.00 ■■	0.00	4,210	4,380	4,170	134,650	562,837,000
12/08/2020	4,210	0.00 ■■	0.00	4,180	4,470	4,190	479,710	2,019,579,100
11/08/2020	4,180	0.30 ▲	7.18	3,910	4,180	4,180	88,694	370,740,920
10/08/2020	3,910	0.30 ▲	7.67	3,660	3,910	3,910	72,440	283,240,400
07/08/2020	3,660	0.00 ■■	0.00	3,660	3,710	3,620	40,718	149,027,880
06/08/2020	3,660	0.00 ■■	0.00	3,680	3,730	3,600	52,123	190,770,180
05/08/2020	3,680	0.00 ■■	0.00	3,670	3,690	3,590	71,447	262,924,960
04/08/2020	3,670	0.00 ■■	0.00	3,700	3,830	3,650	116,265	426,692,550
03/08/2020	3,700	0.20 ▲	5.41	3,500	3,740	3,500	119,895	443,611,500
31/07/2020	3,500	0.10 ▲	2.86	3,380	3,580	3,370	86,269	301,941,500
30/07/2020	3,380	0.00 ■■	0.00	3,370	3,470	3,360	48,092	162,550,960
29/07/2020	3,370	-0.20 ▼	-5.93	3,560	3,500	3,320	95,713	322,552,810
28/07/2020	3,560	0.10 ▲	2.81	3,440	3,580	3,310	111,855	398,203,800
27/07/2020	3,440	-0.30 ▼	-8.72	3,690	3,480	3,440	130,943	450,443,920
26/07/2020	3,690	-0.30 ▼	-8.13	3,960	3,950	3,690	123,138	454,379,220
24/07/2020	3,690	-0.30 ▼	-8.13	3,960	3,950	3,690	123,138	454,379,220
23/07/2020	3,960	0.00 ■■	0.00	3,980	4,000	3,880	74,415	294,683,400
22/07/2020	3,980	-0.10 ▼	-2.51	4,040	4,040	3,980	62,358	248,184,840
21/07/2020	4,040	0.00 ■■	0.00	4,050	4,060	4,000	51,829	209,389,160
20/07/2020	4,050	0.00 ■■	0.00	4,070	4,090	4,000	54,898	222,336,900
19/07/2020	4,070	0.00 ■■	0.00	4,050	4,070	4,020	45,393	184,749,510
17/07/2020	4,070	0.00 ■■	0.00	4,050	4,070	4,020	45,393	184,749,510
16/07/2020	4,050	0.00 ■■	0.00	4,060	4,100	4,040	43,599	176,575,950
15/07/2020	4,060	0.00 ■■	0.00	4,060	4,130	4,040	50,181	203,734,860
14/07/2020	4,060	0.00 ■■	0.00	4,070	4,120	4,040	57,072	231,712,320
13/07/2020	4,070	0.00 ■■	0.00	4,080	4,130	4,070	45,111	183,601,770
12/07/2020	4,080	-0.10 ▼	-2.45	4,140	4,150	4,060	28,059	114,480,720
10/07/2020	4,080	-0.10 ▼	-2.45	4,140	4,150	4,060	28,059	114,480,720
09/07/2020	4,140	0.10 ▲	2.42	4,000	4,150	4,000	42,262	174,964,680
08/07/2020	4,000	-0.10 ▼	-2.50	4,120	4,170	4,000	119,487	477,948,000
07/07/2020	4,120	-0.10 ▼	-2.43	4,230	4,250	4,120	81,848	337,213,760
06/07/2020	4,230	0.00 ■■	0.00	4,190	4,240	4,170	94,057	397,861,110
05/07/2020	4,190	0.00 ■■	0.00	4,200	4,250	4,150	29,371	123,064,490
03/07/2020	4,190	0.00 ■■	0.00	4,200	4,250	4,150	29,371	123,064,490
02/07/2020	4,200	0.10 ▲	2.38	4,130	4,200	4,100	37,795	158,739,000
01/07/2020	4,130	0.10 ▲	2.42	4,020	4,150	4,000	62,800	259,364,000
30/06/2020	4,020	0.00 ■■	0.00	4,010	4,130	3,920	121,247	487,412,940
29/06/2020	4,010	-0.20 ▼	-4.99	4,230	4,150	3,960	118,083	473,512,830
28/06/2020	4,230	-0.05 ▼	-1.18	4,280	4,370	4,220	1,047,730	4,431,897,900
26/06/2020	4,230	-0.05 ▼	-1.18	4,280	4,370	4,220	1,047,730	4,431,897,900
25/06/2020	4,280	-0.10 ▼	-2.34	4,350	4,350	4,240	157,670	674,827,600
24/06/2020	4,350	-0.20 ▼	-4.60	4,520	4,500	4,340	120,951	526,136,850
23/06/2020	4,520	0.00 ■■	0.00	4,530	4,600	4,450	68,761	310,799,720
22/06/2020	4,530	0.00 ■■	0.00	4,520	4,650	4,510	161,829	733,085,370
19/06/2020	4,520	0.20 ▲	4.42	4,350	4,540	4,340	226,869	1,025,447,880
18/06/2020	4,350	0.00 ■■	0.00	4,370	4,400	4,300	65,792	286,195,200
17/06/2020	4,370	-0.06 ▼	-1.37	4,430	4,430	4,340	577,600	2,524,112,000
16/06/2020	4,430	0.20 ▲	4.51	4,250	4,490	4,250	124,616	552,048,880
15/06/2020	4,250	-0.20 ▼	-4.71	4,490	4,530	4,250	211,611	899,346,750
14/06/2020	4,490	-0.10 ▼	-2.23	4,580	4,500	4,270	169,419	760,691,310
12/06/2020	4,490	-0.10 ▼	-2.23	4,580	4,500	4,270	169,419	760,691,310
11/06/2020	4,580	-0.30 ▼	-6.55	4,920	4,980	4,580	354,870	1,625,304,600
10/06/2020	4,920	0.00 ■■	0.00	4,910	5,110	4,650	301,429	1,483,030,680
09/06/2020	4,900	0.00 ■■	0.00	4,950	5,140	4,880	362,152	1,774,544,800
08/06/2020	4,950	0.30 ▲	6.06	4,630	4,950	4,710	465,829	2,305,853,550
06/06/2020	4,630	0.30 ▲	6.48	4,350	4,650	4,280	356,075	1,648,627,250
05/06/2020	4,630	0.30 ▲	6.48	4,350	4,650	4,280	356,075	1,648,627,250
04/06/2020	4,350	0.00 ■■	0.00	4,360	4,400	4,300	147,323	640,855,050
03/06/2020	4,360	0.00 ■■	0.00	4,360	4,390	4,290	61,001	265,964,360
02/06/2020	4,360	-0.10 ▼	-2.29	4,450	4,650	4,310	224,584	979,186,240
01/06/2020	4,450	0.30 ▲	6.74	4,160	4,450	4,180	243,571	1,083,890,950
31/05/2020	4,160	0.00 ■■	0.00	4,180	4,180	4,110	99,381	413,424,960
29/05/2020	4,160	0.00 ■■	0.00	4,180	4,180	4,110	99,381	413,424,960
28/05/2020	4,180	0.00 ■■	0.00	4,190	4,240	4,150	90,114	376,676,520
27/05/2020	4,190	-0.10 ▼	-2.39	4,300	4,350	4,190	113,568	475,849,920
26/05/2020	4,300	0.00 ■■	0.00	4,270	4,390	4,270	167,499	720,245,700
25/05/2020	4,270	0.10 ▲	2.34	4,190	4,280	4,170	91,641	391,307,070
24/05/2020	4,190	-0.10 ▼	-2.39	4,280	4,280	4,150	128,151	536,952,690
22/05/2020	4,190	-0.10 ▼	-2.39	4,280	4,280	4,150	128,151	536,952,690
21/05/2020	4,280	0.00 ■■	0.00	4,280	4,310	4,250	95,885	410,387,800
20/05/2020	4,280	0.00 ■■	0.00	4,320	4,350	4,240	99,841	427,319,480
19/05/2020	4,320	0.00 ■■	0.00	4,350	4,460	4,320	148,130	639,921,600
18/05/2020	4,350	0.00 ■■	0.00	4,300	4,370	4,240	112,728	490,366,800
17/05/2020	4,300	-0.10 ▼	-2.33	4,420	4,490	4,200	227,523	978,348,900
15/05/2020	4,300	-0.10 ▼	-2.33	4,420	4,490	4,200	227,523	978,348,900
14/05/2020	4,420	0.10 ▲	2.26	4,300	4,520	4,260	265,149	1,171,958,580
13/05/2020	4,300	0.20 ▲	4.65	4,090	4,340	4,050	307,677	1,323,011,100
12/05/2020	4,090	0.10 ▲	2.44	4,000	4,150	3,980	267,420	1,093,747,800
11/05/2020	4,000	0.10 ▲	2.50	3,920	4,010	3,920	128,267	513,068,000
10/05/2020	3,920	-0.10 ▼	-2.55	3,970	4,050	3,900	277,845	1,089,152,400
08/05/2020	3,920	-0.10 ▼	-2.55	3,970	4,050	3,900	277,845	1,089,152,400
07/05/2020	3,970	0.10 ▲	2.52	3,850	3,980	3,800	185,570	736,712,900
06/05/2020	3,850	0.00 ■■	0.00	3,890	3,920	3,830	102,560	394,856,000
05/05/2020	3,890	0.00 ■■	0.00	3,900	3,950	3,800	74,310	289,065,900
04/05/2020	3,900	0.00 ■■	0.00	3,850	4,050	3,750	256,677	1,001,040,300
01/05/2020	3,850	0.00 ■■	0.00	3,860	3,900	3,840	65,212	251,066,200
30/04/2020	3,850	0.00 ■■	0.00	3,860	3,900	3,840	65,212	251,066,200
29/04/2020	3,850	0.00 ■■	0.00	3,860	3,900	3,840	65,212	251,066,200
28/04/2020	3,860	0.10 ▲	2.59	3,780	3,920	3,800	151,775	585,851,500
27/04/2020	3,780	0.10 ▲	2.65	3,670	3,840	3,700	172,658	652,647,240
26/04/2020	3,670	0.00 ■■	0.00	3,650	3,680	3,580	46,785	171,700,950
24/04/2020	3,670	0.00 ■■	0.00	3,650	3,680	3,580	46,785	171,700,950
23/04/2020	3,650	0.00 ■■	0.00	3,690	3,800	3,650	83,721	305,581,650
22/04/2020	3,690	0.10 ▲	2.71	3,600	3,750	3,450	81,322	300,078,180
21/04/2020	3,600	-0.30 ▼	-8.33	3,850	3,790	3,600	166,671	600,015,600
20/04/2020	3,850	0.00 ■■	0.00	3,880	4,030	3,840	93,342	359,366,700
19/04/2020	3,880	0.10 ▲	2.58	3,770	3,890	3,780	142,357	552,345,160
17/04/2020	3,880	0.10 ▲	2.58	3,770	3,890	3,780	142,357	552,345,160
16/04/2020	3,770	-0.10 ▼	-2.65	3,910	3,910	3,740	195,406	736,680,620
15/04/2020	3,910	0.10 ▲	2.56	3,850	4,050	3,850	119,024	465,383,840
14/04/2020	3,850	0.30 ▲	7.79	3,600	3,850	3,550	150,183	578,204,550
13/04/2020	3,600	0.00 ■■	0.00	3,600	3,680	3,560	50,671	182,415,600
12/04/2020	3,600	-0.20 ▼	-5.56	3,800	3,700	3,580	119,165	428,994,000
10/04/2020	3,600	-0.20 ▼	-5.56	3,800	3,700	3,580	119,165	428,994,000
09/04/2020	3,800	0.10 ▲	2.63	3,700	3,830	3,680	139,947	531,798,600
08/04/2020	3,700	0.20 ▲	5.41	3,540	3,780	3,540	221,617	819,982,900
07/04/2020	3,540	0.20 ▲	5.65	3,310	3,540	3,500	208,254	737,219,160
06/04/2020	3,310	0.20 ▲	6.04	3,100	3,310	3,310	22,594	74,786,140
03/04/2020	3,100	0.20 ▲	6.45	2,900	3,100	2,900	70,180	217,558,000
02/04/2020	2,900	0.00 ■■	0.00	2,850	3,000	2,700	89,726	260,205,400
01/04/2020	2,900	0.00 ■■	0.00	2,850	3,000	2,700	89,726	260,205,400
31/03/2020	2,850	-0.20 ▼	-7.02	3,060	3,080	2,850	189,605	540,374,250
30/03/2020	3,060	-0.20 ▼	-6.54	3,280	3,100	3,060	129,531	396,364,860
29/03/2020	3,280	-0.10 ▼	-3.05	3,400	3,480	3,280	80,308	263,410,240
27/03/2020	3,280	-0.10 ▼	-3.05	3,400	3,480	3,280	80,308	263,410,240
26/03/2020	3,400	-0.20 ▼	-5.88	3,570	3,570	3,400	57,765	196,401,000
25/03/2020	3,570	0.10 ▲	2.80	3,500	3,620	3,510	70,413	251,374,410
24/03/2020	3,500	0.00 ■■	0.00	3,540	3,550	3,400	38,216	133,756,000
23/03/2020	3,540	-0.30 ▼	-8.47	3,800	3,700	3,540	119,380	422,605,200
22/03/2020	3,800	0.00 ■■	0.00	3,800	3,880	3,700	68,843	261,603,400
20/03/2020	3,800	0.00 ■■	0.00	3,800	3,880	3,700	68,843	261,603,400
19/03/2020	3,800	-0.20 ▼	-5.26	3,950	3,880	3,780	81,760	310,688,000
18/03/2020	3,950	0.10 ▲	2.53	3,880	4,000	3,890	73,945	292,082,750
17/03/2020	3,880	0.00 ■■	0.00	3,840	3,880	3,650	37,495	145,480,600
16/03/2020	3,840	-0.02 ▼	-0.52	3,860	3,940	3,750	715,710	2,748,326,400
14/03/2020	3,860	0.10 ▲	2.59	3,760	3,860	3,520	741,970	2,864,004,200
13/03/2020	3,860	0.10 ▲	2.59	3,760	3,860	3,520	741,970	2,864,004,200
12/03/2020	3,760	-0.25 ▼	-6.65	4,010	3,850	3,730	2,019,380	7,592,868,800
11/03/2020	4,010	-0.21 ▼	-5.24	4,220	4,300	4,000	961,960	3,857,459,600
10/03/2020	4,220	0.00 ■■	0.00	4,200	4,250	3,950	97,842	412,893,240
09/03/2020	4,200	-0.30 ▼	-7.14	4,510	4,250	4,200	101,795	427,539,000
07/03/2020	4,510	0.10 ▲	2.22	4,450	4,520	4,390	56,111	253,060,610
06/03/2020	4,510	0.10 ▲	2.22	4,450	4,520	4,390	56,111	253,060,610
05/03/2020	4,450	0.00 ■■	0.00	4,450	4,580	4,420	114,968	511,607,600
04/03/2020	4,440	0.00 ■■	0.00	4,410	4,490	4,300	77,378	343,558,320
03/03/2020	4,410	0.00 ■■	0.00	4,390	4,600	4,380	38,942	171,734,220
02/03/2020	4,390	-0.10 ▼	-2.28	4,450	4,500	4,390	43,604	191,421,560
28/02/2020	4,450	0.10 ▲	2.25	4,350	4,650	4,250	288,100	1,282,045,000
27/02/2020	4,350	0.30 ▲	6.90	4,070	4,350	4,180	105,647	459,564,450
26/02/2020	4,070	0.10 ▲	2.46	4,000	4,100	4,000	40,560	165,079,200
25/02/2020	4,000	-0.10 ▼	-2.50	4,100	4,070	3,910	144,933	579,732,000
24/02/2020	4,100	-0.30 ▼	-7.32	4,370	4,300	4,100	98,889	405,444,900
21/02/2020	4,370	-0.10 ▼	-2.29	4,440	4,450	4,370	49,111	214,615,070
20/02/2020	4,440	0.00 ■■	0.00	4,430	4,530	4,440	60,124	266,950,560
19/02/2020	4,430	0.10 ▲	2.26	4,330	4,450	4,340	65,801	291,498,430
18/02/2020	4,330	0.00 ■■	0.00	4,300	4,360	4,280	53,114	229,983,620
17/02/2020	4,300	-0.10 ▼	-2.33	4,400	4,390	4,280	49,229	211,684,700
15/02/2020	4,400	-0.10 ▼	-2.27	4,530	4,500	4,380	107,939	474,931,600
14/02/2020	4,400	-0.10 ▼	-2.27	4,530	4,500	4,380	107,939	474,931,600
13/02/2020	4,530	0.20 ▲	4.42	4,360	4,560	4,360	121,670	551,165,100
12/02/2020	4,360	0.20 ▲	4.59	4,180	4,400	4,160	95,507	416,410,520
11/02/2020	4,180	0.00 ■■	0.00	4,150	4,190	4,140	44,831	187,393,580
10/02/2020	4,150	-0.10 ▼	-2.41	4,230	4,230	4,140	39,031	161,978,650
09/02/2020	4,230	0.00 ■■	0.00	4,250	4,300	4,220	36,252	153,345,960
07/02/2020	4,230	0.00 ■■	0.00	4,250	4,300	4,220	36,252	153,345,960
06/02/2020	4,250	0.10 ▲	2.35	4,170	4,270	4,160	44,369	188,568,250
05/02/2020	4,170	0.00 ■■	0.00	4,150	4,220	4,150	88,509	369,082,530
04/02/2020	4,150	-0.10 ▼	-2.41	4,210	4,300	4,110	73,854	306,494,100
03/02/2020	4,210	-0.30 ▼	-7.13	4,520	4,250	4,210	113,642	478,432,820
02/02/2020	4,520	-0.30 ▼	-6.64	4,850	4,820	4,520	189,695	857,421,400
31/01/2020	4,520	-0.30 ▼	-6.64	4,850	4,820	4,520	189,695	857,421,400
30/01/2020	4,850	-0.20 ▼	-4.12	5,010	4,980	4,810	40,290	195,406,500
29/01/2020	5,010	0.10 ▲	2.00	4,920	5,020	4,920	17,078	85,560,780
28/01/2020	5,010	0.10 ▲	2.00	4,920	5,020	4,920	17,078	85,560,780
27/01/2020	5,010	0.10 ▲	2.00	4,920	5,020	4,920	17,078	85,560,780
26/01/2020	5,010	0.10 ▲	2.00	4,920	5,020	4,920	17,078	85,560,780
24/01/2020	5,010	0.10 ▲	2.00	4,920	5,020	4,920	17,078	85,560,780
23/01/2020	5,010	0.10 ▲	2.00	4,920	5,020	4,920	17,078	85,560,780
22/01/2020	5,010	0.10 ▲	2.00	4,920	5,020	4,920	17,078	85,560,780
21/01/2020	4,920	0.07 ▲	1.42	4,850	4,940	4,840	305,820	1,504,634,400
20/01/2020	4,850	0.01 ▲	0.21	4,850	4,900	4,840	475,660	2,306,951,000
17/01/2020	4,850	-0.01 ▼	-0.21	4,860	4,920	4,850	198,060	960,591,000
16/01/2020	4,860	0.01 ▲	0.21	4,850	4,940	4,830	293,940	1,428,548,400
15/01/2020	4,850	-0.09 ▼	-1.86	4,940	4,950	4,850	508,750	2,467,437,500
14/01/2020	4,960	0.01 ▲	0.20	4,950	4,960	4,910	61,160	303,353,600
13/01/2020	4,950	0.00 ■■	0.00	5,000	5,000	4,950	28,001	138,604,950
10/01/2020	5,000	0.00 ■■	0.00	5,020	5,040	4,990	21,232	106,160,000
09/01/2020	5,020	0.00 ■■	0.00	5,000	5,070	5,000	37,864	190,077,280
08/01/2020	5,000	-0.10 ▼	-2.00	5,080	5,080	5,000	51,513	257,565,000
07/01/2020	5,080	0.00 ■■	0.00	5,050	5,120	5,060	20,241	102,824,280
06/01/2020	5,050	-0.10 ▼	-1.98	5,130	5,120	5,040	67,859	342,687,950
03/01/2020	5,130	-0.10 ▼	-1.95	5,200	5,200	5,120	33,308	170,870,040
02/01/2020	5,200	0.00 ■■	0.00	5,150	5,200	5,140	21,972	114,254,400
31/12/2019	5,150	0.00 ■■	0.00	5,200	5,240	5,150	38,416	197,842,400
30/12/2019	5,200	0.00 ■■	0.00	5,250	5,260	5,170	45,919	238,778,800
28/12/2019	5,250	0.10 ▲	1.90	5,160	5,270	5,160	26,343	138,300,750
27/12/2019	5,250	0.10 ▲	1.90	5,160	5,270	5,160	26,343	138,300,750
26/12/2019	5,160	0.00 ■■	0.00	5,200	5,220	5,150	17,277	89,149,320
25/12/2019	5,200	0.00 ■■	0.00	5,220	5,280	5,200	35,742	185,858,400
24/12/2019	5,220	0.00 ■■	0.00	5,220	5,270	5,200	31,111	162,399,420
23/12/2019	5,220	0.00 ■■	0.00	5,210	5,370	5,200	50,697	264,638,340
20/12/2019	5,210	0.01 ▲	0.19	5,200	5,300	5,160	454,190	2,366,329,900
19/12/2019	5,200	0.00 ■■	0.00	5,230	5,280	5,110	24,748	128,689,600
18/12/2019	5,230	-0.20 ▼	-3.82	5,390	5,360	5,230	50,854	265,966,420
17/12/2019	5,390	-0.10 ▼	-1.86	5,450	5,550	5,210	60,045	323,642,550
16/12/2019	5,450	0.20 ▲	3.67	5,270	5,480	5,280	77,549	422,642,050
14/12/2019	5,270	0.20 ▲	3.80	5,090	5,340	5,100	104,481	550,614,870
13/12/2019	5,270	0.20 ▲	3.80	5,090	5,340	5,100	104,481	550,614,870
12/12/2019	5,090	0.00 ■■	0.00	5,080	5,140	5,070	44,948	228,785,320
11/12/2019	5,080	0.00 ■■	0.00	5,070	5,130	5,050	13,273	67,426,840
10/12/2019	5,070	0.00 ■■	0.00	5,100	5,120	5,070	20,910	106,013,700
09/12/2019	5,100	0.00 ■■	0.00	5,130	5,140	5,050	34,512	176,011,200
07/12/2019	5,130	0.00 ■■	0.00	5,150	5,180	5,100	16,134	82,767,420
06/12/2019	5,130	0.00 ■■	0.00	5,150	5,180	5,100	16,134	82,767,420
05/12/2019	5,150	0.00 ■■	0.00	5,190	5,250	5,100	22,347	115,087,050
04/12/2019	5,190	0.10 ▲	1.93	5,050	5,200	5,040	37,265	193,405,350
03/12/2019	5,050	-0.10 ▼	-1.98	5,150	5,150	5,040	52,204	263,630,200
02/12/2019	5,150	-0.10 ▼	-1.94	5,230	5,240	5,130	43,497	224,009,550
29/11/2019	5,230	0.00 ■■	0.00	5,230	5,280	5,210	17,304	90,499,920
28/11/2019	5,230	0.00 ■■	0.00	5,260	5,300	5,220	24,535	128,318,050
27/11/2019	5,260	0.00 ■■	0.00	5,260	5,300	5,230	19,229	101,144,540
26/11/2019	5,260	0.00 ■■	0.00	5,250	5,300	5,250	17,762	93,428,120
25/11/2019	5,250	-0.10 ▼	-1.90	5,360	5,360	5,250	25,955	136,263,750
23/11/2019	5,360	-0.10 ▼	-1.87	5,460	5,530	5,310	28,565	153,108,400
22/11/2019	5,360	-0.10 ▼	-1.87	5,460	5,530	5,310	28,565	153,108,400
21/11/2019	5,460	0.00 ■■	0.00	5,420	5,600	5,420	139,902	763,864,920
20/11/2019	5,420	0.20 ▲	3.69	5,200	5,420	5,200	52,012	281,905,040
19/11/2019	5,200	0.00 ■■	0.00	5,190	5,250	5,160	45,052	234,270,400
18/11/2019	5,190	-0.10 ▼	-1.93	5,280	5,300	5,100	47,720	247,666,800
15/11/2019	5,280	-0.10 ▼	-1.89	5,340	5,350	5,260	33,181	175,195,680
14/11/2019	5,340	0.00 ■■	0.00	5,380	5,420	5,330	39,192	209,285,280
13/11/2019	5,380	0.00 ■■	0.00	5,380	5,410	5,380	30,243	162,707,340
12/11/2019	5,380	0.00 ■■	0.00	5,370	5,450	5,370	35,316	190,000,080
11/11/2019	5,370	0.00 ■■	0.00	5,410	5,500	5,350	35,213	189,093,810
08/11/2019	5,410	0.00 ■■	0.00	5,460	5,500	5,400	64,739	350,237,990
07/11/2019	5,460	0.00 ■■	0.00	5,480	5,500	5,400	42,778	233,567,880
06/11/2019	5,480	0.00 ■■	0.00	5,470	5,500	5,420	27,351	149,883,480
05/11/2019	5,470	0.00 ■■	0.00	5,500	5,510	5,420	43,515	238,027,050
04/11/2019	5,300	0.10 ▲	1.89	5,230	5,310	5,230	79,240	419,972,000
01/11/2019	5,300	0.10 ▲	1.89	5,230	5,310	5,230	79,240	419,972,000
31/10/2019	5,230	-0.10 ▼	-1.91	5,360	5,380	5,140	99,732	521,598,360
30/10/2019	5,360	-0.30 ▼	-5.60	5,670	5,640	5,360	185,327	993,352,720
29/10/2019	5,670	-0.20 ▼	-3.53	5,880	5,860	5,660	101,341	574,603,470
28/10/2019	5,880	0.00 ■■	0.00	5,880	5,920	5,850	55,599	326,922,120
26/10/2019	5,880	-1.30 ▼	-22.11	7,150	5,950	5,850	129,827	763,382,760
25/10/2019	5,880	-1.30 ▼	-22.11	7,150	5,950	5,850	129,827	763,382,760
24/10/2019	7,150	0.00 ■■	0.00	7,120	7,220	7,100	100,912	721,520,800
23/10/2019	7,120	-0.20 ▼	-2.81	7,280	7,290	7,120	101,130	720,045,600
22/10/2019	7,280	0.00 ■■	0.00	7,310	7,390	7,260	116,475	847,938,000
21/10/2019	7,310	0.00 ■■	0.00	7,340	7,480	7,310	92,911	679,179,410
18/10/2019	7,340	0.10 ▲	1.36	7,260	7,400	7,260	72,828	534,557,520
17/10/2019	7,260	-0.10 ▼	-1.38	7,340	7,350	7,220	57,518	417,580,680
16/10/2019	7,340	-0.10 ▼	-1.36	7,420	7,490	7,290	100,361	736,649,740
15/10/2019	7,420	-0.20 ▼	-2.70	7,570	7,540	7,410	77,868	577,780,560
14/10/2019	7,570	0.20 ▲	2.64	7,410	7,740	7,510	146,375	1,108,058,750
11/10/2019	7,410	0.20 ▲	2.70	7,170	7,460	7,200	181,350	1,343,803,500
10/10/2019	7,170	0.00 ■■	0.00	7,150	7,300	7,150	167,398	1,200,243,660
09/10/2019	7,150	0.00 ■■	0.00	7,190	7,200	7,130	51,878	370,927,700
08/10/2019	7,190	0.00 ■■	0.00	7,150	7,250	7,140	51,503	370,306,570
07/10/2019	7,150	0.10 ▲	1.40	7,020	7,260	7,050	110,489	789,996,350
04/10/2019	7,020	0.00 ■■	0.00	7,000	7,100	7,000	44,202	310,298,040
03/10/2019	7,000	-0.10 ▼	-1.43	7,140	7,130	7,000	89,320	625,240,000
02/10/2019	7,140	0.00 ■■	0.00	7,160	7,220	7,100	35,474	253,284,360
01/10/2019	7,160	0.00 ■■	0.00	7,150	7,280	7,140	98,793	707,357,880
30/09/2019	7,150	-0.10 ▼	-1.40	7,220	7,270	7,110	58,417	417,681,550
27/09/2019	7,220	-0.10 ▼	-1.39	7,290	7,380	7,200	80,157	578,733,540
26/09/2019	7,290	0.20 ▲	2.74	7,130	7,380	7,200	78,321	570,960,090
25/09/2019	7,130	0.00 ■■	0.00	7,130	7,140	7,080	106,172	757,006,360
24/09/2019	7,130	0.00 ■■	0.00	7,110	7,240	6,970	79,126	564,168,380
23/09/2019	7,110	-0.40 ▼	-5.63	7,530	7,640	7,110	196,633	1,398,060,630
20/09/2019	7,530	0.30 ▲	3.98	7,230	7,660	7,430	215,778	1,624,808,340
19/09/2019	7,230	0.50 ▲	6.92	6,760	7,230	6,880	191,684	1,385,875,320
18/09/2019	6,760	0.40 ▲	5.92	6,340	6,760	6,430	134,393	908,496,680
17/09/2019	6,340	0.00 ■■	0.00	6,340	6,520	6,300	100,457	636,897,380
16/09/2019	6,340	0.40 ▲	6.31	5,940	6,340	5,790	148,205	939,619,700
13/09/2019	5,940	0.00 ■■	0.00	5,960	6,000	5,940	48,404	287,519,760
12/09/2019	5,960	0.00 ■■	0.00	5,960	6,030	5,960	48,135	286,884,600
11/09/2019	5,960	0.00 ■■	0.00	5,960	6,000	5,940	37,432	223,094,720
10/09/2019	6,070	0.11 ▲	1.81	5,960	6,110	5,950	175,250	1,063,767,500
09/09/2019	5,960	-0.10 ▼	-1.68	6,050	6,070	5,960	42,580	253,776,800
06/09/2019	6,050	-0.10 ▼	-1.65	6,120	6,140	6,000	38,191	231,055,550
05/09/2019	6,120	-0.10 ▼	-1.63	6,180	6,230	6,110	39,029	238,857,480
04/09/2019	6,180	-0.10 ▼	-1.62	6,260	6,270	6,170	52,344	323,485,920
03/09/2019	6,260	0.00 ■■	0.00	6,290	6,300	6,260	30,882	193,321,320
30/08/2019	6,290	0.00 ■■	0.00	6,320	6,360	6,290	87,820	552,387,800
29/08/2019	6,320	-0.10 ▼	-1.58	6,400	6,400	6,300	40,151	253,754,320
28/08/2019	6,400	0.10 ▲	1.56	6,290	6,450	6,290	58,806	376,358,400
27/08/2019	6,290	0.00 ■■	0.00	6,290	6,340	6,290	34,956	219,873,240
26/08/2019	6,290	-0.10 ▼	-1.59	6,390	6,370	6,270	54,652	343,761,080
23/08/2019	6,390	-0.10 ▼	-1.56	6,500	6,500	6,390	43,323	276,833,970
22/08/2019	6,500	0.00 ■■	0.00	6,500	6,660	6,500	68,862	447,603,000
21/08/2019	6,500	0.20 ▲	3.08	6,300	6,560	6,310	74,727	485,725,500
20/08/2019	6,300	0.00 ■■	0.00	6,250	6,320	6,270	35,422	223,158,600
19/08/2019	6,260	0.00 ■■	0.00	6,260	6,280	6,240	27,131	169,840,060
16/08/2019	6,260	0.00 ■■	0.00	6,240	6,290	6,240	33,029	206,761,540
15/08/2019	6,240	0.00 ■■	0.00	6,280	6,250	6,200	58,885	367,442,400
14/08/2019	6,280	0.00 ■■	0.00	6,250	6,320	6,250	33,263	208,891,640
13/08/2019	6,250	0.00 ■■	0.00	6,260	6,280	6,240	38,834	242,712,500
12/08/2019	6,260	0.00 ■■	0.00	6,230	6,360	6,230	29,772	186,372,720
09/08/2019	6,230	0.00 ■■	0.00	6,240	6,320	6,230	46,001	286,586,230
08/08/2019	6,240	-0.10 ▼	-1.60	6,350	6,340	6,180	115,934	723,428,160
07/08/2019	6,350	0.00 ■■	0.00	6,380	6,430	6,350	45,680	290,068,000
06/08/2019	6,380	-0.10 ▼	-1.57	6,490	6,440	6,300	46,994	299,821,720
05/08/2019	6,490	0.20 ▲	3.08	6,250	6,490	6,160	53,105	344,651,450
02/08/2019	6,250	-0.20 ▼	-3.20	6,420	6,400	6,250	80,300	501,875,000
01/08/2019	6,420	-0.20 ▼	-3.12	6,660	6,660	6,340	90,985	584,123,700
31/07/2019	6,660	-0.30 ▼	-4.50	6,950	6,800	6,580	169,445	1,128,503,700
30/07/2019	6,950	-0.10 ▼	-1.44	7,050	7,100	6,940	45,079	313,299,050
29/07/2019	7,050	-0.10 ▼	-1.42	7,140	7,160	7,050	45,473	320,584,650
26/07/2019	7,140	0.00 ■■	0.00	7,170	7,200	7,130	23,640	168,789,600
25/07/2019	7,170	0.00 ■■	0.00	7,220	7,250	7,170	32,092	230,099,640
24/07/2019	7,220	0.00 ■■	0.00	7,210	7,260	7,190	36,268	261,854,960
23/07/2019	7,210	0.00 ■■	0.00	7,260	7,340	7,190	58,989	425,310,690
22/07/2019	7,260	0.00 ■■	0.00	7,310	7,360	7,260	19,820	143,893,200
19/07/2019	7,310	0.00 ■■	0.00	7,310	7,370	7,300	18,514	135,337,340
18/07/2019	7,310	0.10 ▲	1.37	7,250	7,450	7,250	67,500	493,425,000
17/07/2019	7,250	0.00 ■■	0.00	7,220	7,290	7,230	29,053	210,634,250
16/07/2019	7,220	-0.10 ▼	-1.39	7,320	7,370	7,210	63,230	456,520,600
15/07/2019	7,320	0.10 ▲	1.37	7,270	7,380	7,270	33,451	244,861,320
12/07/2019	7,270	0.00 ■■	0.00	7,270	7,330	7,240	25,834	187,813,180
11/07/2019	7,270	0.00 ■■	0.00	7,280	7,350	7,260	32,089	233,287,030
10/07/2019	7,280	0.00 ■■	0.00	7,280	7,360	7,280	40,431	294,337,680
09/07/2019	7,280	-0.10 ▼	-1.37	7,360	7,380	7,280	28,530	207,698,400
08/07/2019	7,360	-0.10 ▼	-1.36	7,500	7,500	7,350	45,699	336,344,640
05/07/2019	7,500	0.00 ■■	0.00	7,520	7,570	7,490	35,079	263,092,500
04/07/2019	7,520	-0.10 ▼	-1.33	7,590	7,600	7,500	38,755	291,437,600
03/07/2019	7,590	0.10 ▲	1.32	7,500	7,590	7,510	39,700	301,323,000
02/07/2019	7,500	0.00 ■■	0.00	7,460	7,590	7,470	57,956	434,670,000
01/07/2019	7,460	0.10 ▲	1.34	7,390	7,640	7,440	39,221	292,588,660
28/06/2019	7,390	-0.10 ▼	-1.35	7,480	7,500	7,370	52,970	391,448,300
27/06/2019	7,480	0.20 ▲	2.67	7,300	7,740	7,300	95,104	711,377,920
26/06/2019	7,300	0.20 ▲	2.74	7,100	7,300	7,150	135,111	986,310,300
25/06/2019	7,100	-0.20 ▼	-2.82	7,250	7,240	7,100	84,881	602,655,100
24/06/2019	7,250	0.00 ■■	0.00	7,250	7,300	7,240	28,031	203,224,750
21/06/2019	7,250	0.00 ■■	0.00	7,250	7,320	7,240	23,904	173,304,000
20/06/2019	7,250	0.00 ■■	0.00	7,210	7,300	7,210	30,389	220,320,250
19/06/2019	7,210	0.00 ■■	0.00	7,210	7,300	7,180	37,813	272,631,730
18/06/2019	7,210	-0.10 ▼	-1.39	7,330	7,340	7,200	75,993	547,909,530
17/06/2019	7,330	-0.10 ▼	-1.36	7,410	7,450	7,300	35,618	261,079,940
16/06/2019	7,410	0.00 ■■	0.00	7,400	7,470	7,400	69,849	517,581,090
14/06/2019	7,410	0.00 ■■	0.00	7,400	7,470	7,400	69,849	517,581,090
13/06/2019	7,400	-0.20 ▼	-2.70	7,600	7,610	7,400	58,907	435,911,800
11/06/2019	7,690	0.00 ■■	0.00	7,680	7,770	7,670	53,154	408,754,260
10/06/2019	7,680	-0.20 ▼	-2.60	7,880	7,900	7,670	94,502	725,775,360
09/06/2019	7,880	0.10 ▲	1.27	7,790	7,900	7,800	26,104	205,699,520
07/06/2019	7,880	0.10 ▲	1.27	7,790	7,900	7,800	26,104	205,699,520
06/06/2019	7,790	0.00 ■■	0.00	7,800	7,890	7,790	34,113	265,740,270
05/06/2019	7,800	0.00 ■■	0.00	7,810	7,950	7,800	35,649	278,062,200
04/06/2019	7,810	0.00 ■■	0.00	7,800	7,900	7,810	39,432	307,963,920
03/06/2019	7,800	-0.20 ▼	-2.56	8,020	8,000	7,800	82,685	644,943,000
02/06/2019	8,020	-0.10 ▼	-1.25	8,140	8,150	8,020	66,150	530,523,000
31/05/2019	8,020	-0.10 ▼	-1.25	8,140	8,150	8,020	66,150	530,523,000
30/05/2019	8,140	0.00 ■■	0.00	8,140	8,190	8,140	37,874	308,294,360
29/05/2019	8,140	0.00 ■■	0.00	8,140	8,220	8,130	70,477	573,682,780
28/05/2019	8,140	0.00 ■■	0.00	8,100	8,280	8,120	79,467	646,861,380
27/05/2019	8,100	-0.10 ▼	-1.23	8,150	8,180	8,100	29,483	238,812,300
26/05/2019	8,150	-0.20 ▼	-2.45	8,330	8,310	8,150	45,181	368,225,150
24/05/2019	8,150	-0.20 ▼	-2.45	8,330	8,310	8,150	45,181	368,225,150
23/05/2019	8,330	0.20 ▲	2.40	8,090	8,390	8,080	60,217	501,607,610
22/05/2019	8,090	0.00 ■■	0.00	8,090	8,160	8,090	48,137	389,428,330
21/05/2019	8,090	0.00 ■■	0.00	8,120	8,180	8,080	66,953	541,649,770
20/05/2019	8,120	0.00 ■■	0.00	8,160	8,160	8,070	72,745	590,689,400
19/05/2019	8,160	-0.10 ▼	-1.23	8,270	8,270	8,150	74,479	607,748,640
17/05/2019	8,160	-0.10 ▼	-1.23	8,270	8,270	8,150	74,479	607,748,640
16/05/2019	8,270	-0.10 ▼	-1.21	8,400	8,400	8,250	96,183	795,433,410
15/05/2019	8,400	0.00 ■■	0.00	8,360	8,550	8,330	84,892	713,092,800
14/05/2019	8,360	-0.10 ▼	-1.20	8,410	8,400	8,250	39,354	328,999,440
13/05/2019	8,410	0.30 ▲	3.57	8,130	8,590	8,100	141,632	1,191,125,120
12/05/2019	8,130	0.30 ▲	3.69	7,880	8,170	7,920	85,339	693,806,070
10/05/2019	8,130	0.30 ▲	3.69	7,880	8,170	7,920	85,339	693,806,070
09/05/2019	7,880	-0.10 ▼	-1.27	7,990	8,000	7,880	57,986	456,929,680
08/05/2019	7,990	-0.20 ▼	-2.50	8,150	8,050	7,950	76,824	613,823,760
07/05/2019	8,150	-0.10 ▼	-1.23	8,260	8,330	8,090	76,520	623,638,000
06/05/2019	8,260	-0.20 ▼	-2.42	8,450	8,390	8,140	120,001	991,208,260
05/05/2019	8,450	-0.10 ▼	-1.18	8,590	8,580	8,450	84,114	710,763,300
03/05/2019	8,450	-0.10 ▼	-1.18	8,590	8,580	8,450	84,114	710,763,300
02/05/2019	8,590	0.00 ■■	0.00	8,610	8,750	8,540	123,772	1,063,201,480
01/05/2019	8,610	0.10 ▲	1.16	8,550	8,690	8,550	90,285	777,353,850
30/04/2019	8,610	0.10 ▲	1.16	8,550	8,690	8,550	90,285	777,353,850
29/04/2019	8,610	0.10 ▲	1.16	8,550	8,690	8,550	90,285	777,353,850
28/04/2019	8,610	0.10 ▲	1.16	8,550	8,690	8,550	90,285	777,353,850
26/04/2019	8,610	0.10 ▲	1.16	8,550	8,690	8,550	90,285	777,353,850
25/04/2019	8,550	-0.20 ▼	-2.34	8,730	8,790	8,510	62,737	536,401,350
24/04/2019	8,730	0.10 ▲	1.15	8,600	8,740	8,600	80,251	700,591,230
23/04/2019	8,600	0.10 ▲	1.16	8,480	8,630	8,500	62,173	534,687,800
22/04/2019	8,480	-0.20 ▼	-2.36	8,710	8,790	8,480	89,673	760,427,040
21/04/2019	8,710	0.00 ■■	0.00	8,680	8,850	8,680	66,348	577,891,080
19/04/2019	8,710	0.00 ■■	0.00	8,680	8,850	8,680	66,348	577,891,080
18/04/2019	8,680	-0.10 ▼	-1.15	8,750	8,940	8,610	116,852	1,014,275,360
17/04/2019	8,750	0.30 ▲	3.43	8,450	8,830	8,620	109,154	955,097,500
16/04/2019	8,450	-0.20 ▼	-2.37	8,650	8,600	8,430	121,313	1,025,094,850
15/04/2019	8,650	-0.20 ▼	-2.31	8,830	8,840	8,560	83,477	722,076,050
12/04/2019	8,650	-0.20 ▼	-2.31	8,830	8,840	8,560	83,477	722,076,050
11/04/2019	8,830	0.30 ▲	3.40	8,550	8,990	8,700	120,199	1,061,357,170
10/04/2019	8,550	0.40 ▲	4.68	8,150	8,600	8,050	158,124	1,351,960,200
09/04/2019	8,150	0.20 ▲	2.45	8,000	8,190	8,010	90,100	734,315,000
08/04/2019	8,000	0.00 ■■	0.00	7,960	8,080	7,970	63,728	509,824,000
05/04/2019	7,960	0.00 ■■	0.00	7,950	8,000	7,900	53,938	429,346,480
04/04/2019	7,950	0.10 ▲	1.26	7,890	8,040	7,900	28,374	225,573,300
03/04/2019	7,890	-0.10 ▼	-1.27	7,950	7,970	7,840	45,382	358,063,980
02/04/2019	7,950	-0.10 ▼	-1.26	8,030	8,190	7,930	63,924	508,195,800
01/04/2019	8,030	0.30 ▲	3.74	7,700	8,100	7,700	108,529	871,487,870
31/03/2019	10,550	-0.35 ▼	-3.32	10,900	10,900	10,550	1,270,540	13,404,197,000
29/03/2019	7,700	0.00 ■■	0.00	7,670	7,790	7,690	66,710	513,667,000
28/03/2019	7,670	0.00 ■■	0.00	7,670	7,820	7,600	49,773	381,758,910
27/03/2019	7,670	0.00 ■■	0.00	7,650	7,850	7,650	62,302	477,856,340
26/03/2019	7,650	-0.20 ▼	-2.61	7,850	8,070	7,640	157,875	1,207,743,750
25/03/2019	7,900	-0.40 ▼	-5.06	8,300	8,190	7,850	117,445	927,815,500
22/03/2019	8,300	-0.10 ▼	-1.20	8,420	8,690	8,270	116,066	963,347,800
21/03/2019	8,420	-0.20 ▼	-2.38	8,630	8,710	8,420	66,380	558,919,600
20/03/2019	8,630	0.00 ■■	0.00	8,600	8,710	8,550	65,220	562,848,600
19/03/2019	8,600	0.10 ▲	1.16	8,540	8,900	8,540	69,923	601,337,800
18/03/2019	8,540	0.10 ▲	1.17	8,410	8,600	8,470	86,651	739,999,540
15/03/2019	8,410	-0.20 ▼	-2.38	8,650	8,700	8,410	121,197	1,019,266,770
14/03/2019	8,650	0.00 ■■	0.00	8,700	8,780	8,630	86,477	748,026,050
13/03/2019	8,700	-0.20 ▼	-2.30	8,850	8,970	8,700	96,710	841,377,000
12/03/2019	8,850	0.00 ■■	0.00	8,800	9,030	8,800	47,258	418,233,300
11/03/2019	8,800	-0.10 ▼	-1.14	8,900	8,950	8,790	72,348	636,662,400
08/03/2019	8,900	-0.30 ▼	-3.37	9,160	9,100	8,900	187,109	1,665,270,100
07/03/2019	9,160	0.00 ■■	0.00	9,190	9,330	9,160	114,552	1,049,296,320
06/03/2019	9,190	0.00 ■■	0.00	9,140	9,270	9,100	68,670	631,077,300
05/03/2019	9,140	-0.10 ▼	-1.09	9,230	9,370	9,130	127,618	1,166,428,520
04/03/2019	9,230	0.40 ▲	4.33	8,850	9,240	8,850	121,315	1,119,737,450
01/03/2019	8,850	0.10 ▲	1.13	8,720	8,910	8,730	60,594	536,256,900
28/02/2019	8,720	-0.20 ▼	-2.29	8,910	9,000	8,720	109,287	952,982,640
27/02/2019	8,910	0.00 ■■	0.00	8,880	8,970	8,880	109,995	980,055,450
26/02/2019	8,880	0.20 ▲	2.25	8,730	8,880	8,620	136,022	1,207,875,360
25/02/2019	8,730	0.10 ▲	1.15	8,600	8,900	8,600	210,136	1,834,487,280
22/02/2019	8,600	0.00 ■■	0.00	8,550	8,640	8,300	132,680	1,141,048,000
21/02/2019	8,550	-0.40 ▼	-4.68	8,900	8,980	8,380	219,472	1,876,485,600
20/02/2019	8,900	-0.10 ▼	-1.12	9,000	9,100	8,810	162,110	1,442,779,000
19/02/2019	9,000	-0.20 ▼	-2.22	9,170	9,300	9,000	124,699	1,122,291,000
18/02/2019	9,170	0.00 ■■	0.00	9,150	9,340	9,160	78,711	721,779,870
15/02/2019	9,150	0.00 ■■	0.00	9,160	9,380	9,060	153,720	1,406,538,000
14/02/2019	9,160	-0.20 ▼	-2.18	9,360	9,400	9,140	175,216	1,604,978,560
13/02/2019	9,360	0.00 ■■	0.00	9,400	9,700	9,300	172,028	1,610,182,080
12/02/2019	9,400	0.50 ▲	5.32	8,950	9,500	9,000	130,655	1,228,157,000
11/02/2019	8,950	0.50 ▲	5.59	8,420	8,990	8,550	72,363	647,648,850
01/02/2019	8,420	-0.10 ▼	-1.19	8,520	8,600	8,420	40,089	337,549,380
31/01/2019	8,520	0.20 ▲	2.35	8,370	8,610	8,370	78,435	668,266,200
30/01/2019	8,370	0.40 ▲	4.78	8,000	8,440	8,220	119,517	1,000,357,290
29/01/2019	8,000	0.00 ■■	0.00	8,040	8,080	8,000	45,572	364,576,000
28/01/2019	8,040	0.00 ■■	0.00	8,080	8,250	8,040	91,286	733,939,440
25/01/2019	8,080	0.20 ▲	2.48	7,900	8,150	7,880	136,516	1,103,049,280
24/01/2019	7,900	0.00 ■■	0.00	7,880	8,100	7,900	71,668,000	566,177,200,000
23/01/2019	7,880	0.30 ▲	3.81	7,610	8,050	7,610	68,174,000	537,211,120,000
22/01/2019	7,610	-0.10 ▼	-1.31	7,720	7,780	7,600	67,315,000	512,267,150,000
21/01/2019	7,720	-0.08 ▼	-1.04	7,800	7,890	7,720	443,460	3,423,511,200
20/01/2019	7,900	0.10 ▲	1.27	7,800	7,900	7,770	4,000	31,600,000
18/01/2019	7,800	-0.03 ▼	-0.38	7,800	7,900	7,770	826,820	6,449,196,000
17/01/2019	7,800	-0.14 ▼	-1.79	7,940	7,980	7,800	481,460	3,755,388,000
16/01/2019	7,940	0.11 ▲	1.39	7,830	8,150	7,830	764,730	6,071,956,200
15/01/2019	7,830	0.13 ▲	1.66	7,700	8,000	7,610	951,710	7,451,889,300
14/01/2019	7,700	-0.04 ▼	-0.52	7,700	8,000	7,470	914,300	7,040,110,000
11/01/2019	7,700	-0.22 ▼	-2.86	7,920	8,100	7,680	1,232,730	9,492,021,000
10/01/2019	7,920	0.26 ▲	3.28	7,660	8,190	7,650	3,088,540	24,461,236,800
09/01/2019	7,660	0.50 ▲	6.53	7,160	7,660	7,300	1,811,000	13,872,260,000
08/01/2019	7,160	0.46 ▲	6.42	6,700	7,160	6,800	2,365,180	16,934,688,800
07/01/2019	6,700	0.43 ▲	6.42	6,270	6,700	6,250	1,511,150	10,124,705,000
06/01/2019	6,270	-0.47 ▼	-7.50	6,740	6,440	6,270	2,671,860	16,752,562,200
04/01/2019	6,270	-0.47 ▼	-7.50	6,740	6,440	6,270	2,671,860	16,752,562,200
03/01/2019	6,740	-0.50 ▼	-7.42	7,240	7,330	6,740	2,538,170	17,107,265,800
02/01/2019	7,240	0.07 ▲	0.97	7,170	7,490	7,140	1,232,700	8,924,748,000
30/12/2018	7,170	-0.53 ▼	-7.39	7,700	7,990	7,170	2,811,470	20,158,239,900
28/12/2018	7,170	-0.53 ▼	-7.39	7,700	7,990	7,170	2,811,470	20,158,239,900
27/12/2018	7,700	-0.46 ▼	-5.97	8,160	8,450	7,700	1,582,110	12,182,247,000
26/12/2018	8,160	-0.35 ▼	-4.29	8,510	8,550	7,950	1,694,280	13,825,324,800
25/12/2018	8,510	-0.64 ▼	-7.52	9,150	8,760	8,510	2,901,700	24,693,467,000
24/12/2018	9,150	-0.25 ▼	-2.73	9,400	9,550	9,150	862,690	7,893,613,500
23/12/2018	9,400	-0.17 ▼	-1.81	9,570	9,550	9,350	1,266,640	11,906,416,000
21/12/2018	9,400	-0.17 ▼	-1.81	9,570	9,550	9,350	1,266,640	11,906,416,000
20/12/2018	9,570	0.02 ▲	0.21	9,550	9,650	9,510	620,680	5,939,907,600
19/12/2018	9,550	-0.35 ▼	-3.66	9,900	9,990	9,540	1,114,120	10,639,846,000
18/12/2018	9,900	-0.25 ▼	-2.53	10,150	10,050	9,600	1,544,220	15,287,778,000
17/12/2018	10,150	-0.20 ▼	-1.97	10,350	10,350	10,150	1,051,280	10,670,492,000
15/12/2018	10,350	-0.05 ▼	-0.48	10,400	10,500	10,350	1,215,170	12,577,009,500
14/12/2018	10,350	-0.05 ▼	-0.48	10,400	10,500	10,350	1,215,170	12,577,009,500
13/12/2018	10,400	0.05 ▲	0.48	10,350	10,550	10,350	1,168,810	12,155,624,000
12/12/2018	10,350	0.10 ▲	0.97	10,250	10,400	10,250	496,410	5,137,843,500
11/12/2018	10,250	-0.05 ▼	-0.49	10,300	10,450	10,250	596,510	6,114,227,500
10/12/2018	10,300	-0.15 ▼	-1.46	10,450	10,450	10,300	561,360	5,782,008,000
07/12/2018	10,450	0.25 ▲	2.39	10,200	10,600	10,250	1,000,730	10,457,628,500
06/12/2018	10,200	-0.05 ▼	-0.49	10,250	10,450	10,200	1,046,330	10,672,566,000
05/12/2018	10,250	-0.20 ▼	-1.95	10,450	10,450	10,150	1,748,610	17,923,252,500
04/12/2018	10,450	-0.15 ▼	-1.44	10,600	10,650	10,400	1,701,260	17,778,167,000
03/12/2018	10,600	0.05 ▲	0.47	10,550	10,800	10,550	1,451,610	15,387,066,000
30/11/2018	10,550	-0.35 ▼	-3.32	10,900	10,900	10,550	1,270,540	13,404,197,000
29/11/2018	10,900	-0.05 ▼	-0.46	10,950	11,150	10,800	831,840	9,067,056,000
28/11/2018	10,950	0.05 ▲	0.46	10,900	11,100	10,900	1,157,860	12,678,567,000
27/11/2018	10,900	-0.25 ▼	-2.29	11,150	11,350	10,850	1,457,370	15,885,333,000
26/11/2018	11,150	-0.25 ▼	-2.24	11,400	11,450	11,150	698,980	7,793,627,000
25/11/2018	11,400	0.05 ▲	0.44	11,350	11,650	11,350	1,671,610	19,056,354,000
23/11/2018	11,400	0.05 ▲	0.44	11,350	11,650	11,350	1,671,610	19,056,354,000
22/11/2018	11,350	0.35 ▲	3.08	11,000	11,450	11,100	1,305,530	14,817,765,500
21/11/2018	11,000	-0.10 ▼	-0.91	11,100	11,150	10,850	1,641,730	18,059,030,000
20/11/2018	11,100	-0.20 ▼	-1.80	11,300	11,400	11,100	1,831,630	20,331,093,000
19/11/2018	11,300	0.05 ▲	0.44	11,300	11,550	11,200	1,589,700	17,963,610,000
18/11/2018	11,300	-0.35 ▼	-3.10	11,650	11,850	11,300	2,241,160	25,325,108,000
16/11/2018	11,300	-0.35 ▼	-3.10	11,650	11,850	11,300	2,241,160	25,325,108,000
15/11/2018	11,650	-0.30 ▼	-2.58	11,950	12,000	11,650	1,691,850	19,710,052,500
14/11/2018	11,950	-0.20 ▼	-1.67	12,150	12,550	11,950	2,959,630	35,367,578,500
13/11/2018	12,150	0.55 ▲	4.53	11,600	12,350	11,300	4,158,100	50,520,915,000
12/11/2018	11,600	0.05 ▲	0.43	11,600	11,650	11,300	1,502,130	17,424,708,000
09/11/2018	11,600	0.25 ▲	2.16	11,350	12,000	11,300	2,602,450	30,188,420,000
08/11/2018	11,350	0.55 ▲	4.85	10,800	11,550	11,000	2,621,770	29,757,089,500
07/11/2018	12,900	-0.05 ▼	-0.39	12,950	13,100	12,800	1,858,620	23,976,198,000
06/11/2018	12,950	-0.30 ▼	-2.32	13,250	13,400	12,950	1,535,370	19,883,041,500
05/11/2018	13,250	0.25 ▲	1.89	13,000	13,300	13,000	1,209,020	16,019,515,000
04/11/2018	13,000	0.40 ▲	3.08	12,600	13,100	12,700	1,804,700	23,461,100,000
02/11/2018	13,000	0.40 ▲	3.08	12,600	13,100	12,700	1,804,700	23,461,100,000
01/11/2018	12,600	0.10 ▲	0.79	12,500	12,750	12,550	1,143,260	14,405,076,000
31/10/2018	12,500	0.25 ▲	2.00	12,250	12,800	12,500	2,034,670	25,433,375,000
30/10/2018	12,250	-0.35 ▼	-2.86	12,600	12,650	12,250	1,086,820	13,313,545,000
29/10/2018	12,600	0.10 ▲	0.79	12,500	12,650	12,400	1,348,660	16,993,116,000
28/10/2018	12,500	-0.50 ▼	-4.00	13,000	13,400	12,500	1,646,120	20,576,500,000
26/10/2018	12,500	-0.50 ▼	-4.00	13,000	13,400	12,500	1,646,120	20,576,500,000
25/10/2018	13,000	0.20 ▲	1.54	12,800	13,350	12,450	2,229,730	28,986,490,000
24/10/2018	12,800	0.80 ▲	6.25	12,000	12,800	12,000	2,281,820	29,207,296,000
23/10/2018	12,000	-0.30 ▼	-2.50	12,300	12,300	11,800	1,412,250	16,947,000,000
22/10/2018	12,300	0.05 ▲	0.41	12,250	12,500	12,250	785,920	9,666,816,000
21/10/2018	12,250	-0.10 ▼	-0.82	12,350	12,550	11,800	1,592,890	19,512,902,500
19/10/2018	12,250	-0.10 ▼	-0.82	12,350	12,550	11,800	1,592,890	19,512,902,500
18/10/2018	12,350	-0.45 ▼	-3.64	12,800	12,700	12,350	1,875,630	23,164,030,500
17/10/2018	12,800	-0.20 ▼	-1.56	13,000	13,250	12,800	1,251,010	16,012,928,000
16/10/2018	13,000	0.30 ▲	2.31	12,700	13,050	12,700	800,230	10,402,990,000
15/10/2018	12,700	-0.10 ▼	-0.79	12,800	12,950	12,550	1,295,840	16,457,168,000
12/10/2018	12,800	0.65 ▲	5.08	12,150	12,800	11,800	2,493,480	31,916,544,000
11/10/2018	12,150	-0.90 ▼	-7.41	13,050	12,700	12,150	4,287,300	52,090,695,000
10/10/2018	13,050	-0.35 ▼	-2.68	13,400	13,500	13,050	1,941,880	25,341,534,000
09/10/2018	13,400	0.05 ▲	0.37	13,400	13,600	13,400	1,321,690	17,710,646,000
08/10/2018	13,400	-0.10 ▼	-0.75	13,500	13,550	13,350	1,510,220	20,236,948,000
06/10/2018	13,500	-0.05 ▼	-0.37	13,550	13,650	13,450	2,644,260	35,697,510,000
05/10/2018	13,500	-0.05 ▼	-0.37	13,550	13,650	13,450	2,644,260	35,697,510,000
04/10/2018	13,550	0.35 ▲	2.58	13,200	13,650	13,350	2,234,810	30,281,675,500
03/10/2018	13,200	0.20 ▲	1.52	13,000	13,400	13,050	2,088,450	27,567,540,000
02/10/2018	13,000	0.10 ▲	0.77	13,000	13,400	12,950	3,650,170	47,452,210,000
01/10/2018	13,000	-0.35 ▼	-2.69	13,350	13,400	13,000	3,492,940	45,408,220,000
30/09/2018	13,350	-0.45 ▼	-3.37	13,800	13,900	13,350	4,699,100	62,732,985,000
28/09/2018	13,350	-0.45 ▼	-3.37	13,800	13,900	13,350	4,699,100	62,732,985,000
27/09/2018	13,800	0.25 ▲	1.81	13,550	13,900	13,550	6,874,530	94,868,514,000
26/09/2018	13,550	0.30 ▲	2.21	13,250	13,750	13,300	8,182,290	110,870,029,500
25/09/2018	13,250	0.10 ▲	0.75	13,150	13,450	13,150	6,514,290	86,314,342,500
24/09/2018	13,150	0.35 ▲	2.66	12,800	13,150	12,700	5,147,140	67,684,891,000
23/09/2018	12,800	0.10 ▲	0.78	12,800	13,100	12,750	5,484,840	70,205,952,000
21/09/2018	12,800	0.10 ▲	0.78	12,800	13,100	12,750	5,484,840	70,205,952,000
20/09/2018	12,800	-0.05 ▼	-0.39	12,800	12,800	12,600	2,579,570	33,018,496,000
19/09/2018	12,800	-0.10 ▼	-0.78	12,900	12,950	12,750	2,136,420	27,346,176,000
18/09/2018	12,900	-0.05 ▼	-0.39	12,900	12,950	12,750	2,696,930	34,790,397,000
17/09/2018	12,900	0.50 ▲	3.88	12,400	13,000	12,700	6,443,050	83,115,345,000
14/09/2018	12,400	-0.05 ▼	-0.40	12,400	12,550	12,300	2,446,310	30,334,244,000
13/09/2018	12,400	-0.10 ▼	-0.81	12,500	12,500	12,200	2,359,210	29,254,204,000
12/09/2018	12,500	-0.20 ▼	-1.60	12,700	12,800	12,500	3,430,000	42,875,000,000
11/09/2018	12,700	0.15 ▲	1.18	12,550	12,750	12,550	3,066,290	38,941,883,000
10/09/2018	12,550	0.25 ▲	1.99	12,300	12,750	12,400	4,519,360	56,717,968,000
08/09/2018	12,300	0.20 ▲	1.63	12,100	12,450	12,100	3,584,800	44,093,040,000
07/09/2018	12,300	0.20 ▲	1.63	12,100	12,450	12,100	3,584,800	44,093,040,000
06/09/2018	12,100	0.10 ▲	0.83	12,000	12,100	11,900	1,740,600	21,061,260,000
05/09/2018	12,000	-0.10 ▼	-0.83	12,100	12,100	11,750	1,761,940	21,143,280,000
04/09/2018	12,100	-0.05 ▼	-0.41	12,150	12,250	12,000	2,084,650	25,224,265,000
03/09/2018	12,150	-0.10 ▼	-0.82	12,250	12,450	12,150	2,281,580	27,721,197,000
31/08/2018	12,150	-0.10 ▼	-0.82	12,250	12,450	12,150	2,281,580	27,721,197,000
30/08/2018	12,250	0.50 ▲	4.08	11,750	12,300	11,650	3,468,780	42,492,555,000
29/08/2018	11,750	-0.05 ▼	-0.43	11,800	11,800	11,650	1,466,000	17,225,500,000
28/08/2018	11,800	0.10 ▲	0.85	11,700	11,900	11,600	1,770,480	20,891,664,000
27/08/2018	11,700	-0.05 ▼	-0.43	11,700	11,750	11,600	1,526,180	17,856,306,000
24/08/2018	11,700	-0.05 ▼	-0.43	11,750	11,750	11,500	1,438,820	16,834,194,000
23/08/2018	11,750	0.10 ▲	0.85	11,650	11,800	11,600	1,535,910	18,046,942,500
22/08/2018	11,650	0.15 ▲	1.29	11,500	11,750	11,500	1,729,770	20,151,820,500
21/08/2018	11,500	-0.15 ▼	-1.30	11,650	11,650	11,450	1,506,880	17,329,120,000
20/08/2018	11,650	-0.05 ▼	-0.43	11,650	11,750	11,550	1,671,320	19,470,878,000
17/08/2018	11,650	0.35 ▲	3.00	11,300	11,750	11,300	2,737,730	31,894,554,500
16/08/2018	11,300	0.05 ▲	0.44	11,300	11,400	11,050	1,631,590	18,436,967,000
15/08/2018	11,300	-0.20 ▼	-1.77	11,500	11,650	11,300	1,700,720	19,218,136,000
14/08/2018	11,500	0.20 ▲	1.74	11,300	11,550	11,300	2,010,980	23,126,270,000
13/08/2018	11,300	-0.30 ▼	-2.65	11,600	11,550	11,250	1,948,550	22,018,615,000
12/08/2018	11,600	-0.05 ▼	-0.43	11,650	11,650	11,250	1,560,940	18,106,904,000
10/08/2018	11,600	-0.05 ▼	-0.43	11,650	11,650	11,250	1,560,940	18,106,904,000
09/08/2018	11,650	-0.35 ▼	-3.00	12,000	12,100	11,600	1,889,050	22,007,432,500
08/08/2018	12,000	0.75 ▲	6.25	11,250	12,000	11,350	2,407,370	28,888,440,000
07/08/2018	11,250	-0.35 ▼	-3.11	11,600	11,550	11,100	4,076,080	45,855,900,000
06/08/2018	11,600	-0.70 ▼	-6.03	12,300	12,450	11,600	3,033,630	35,190,108,000
03/08/2018	12,300	-0.50 ▼	-4.07	12,800	12,850	12,300	4,783,130	58,832,499,000
02/08/2018	12,800	0.05 ▲	0.39	12,800	13,200	12,650	4,256,890	54,488,192,000
01/08/2018	12,800	-0.05 ▼	-0.39	12,800	13,000	12,600	3,000,220	38,402,816,000
31/07/2018	12,800	0.50 ▲	3.91	12,300	13,150	12,500	8,206,520	105,043,456,000
30/07/2018	12,300	0.40 ▲	3.25	11,900	12,350	11,850	3,750,670	46,133,241,000
27/07/2018	11,900	-0.10 ▼	-0.84	12,000	12,050	11,800	3,249,150	38,664,885,000
26/07/2018	12,000	-0.40 ▼	-3.33	12,400	12,400	12,000	2,695,100	32,341,200,000
25/07/2018	12,400	0.15 ▲	1.21	12,250	12,500	12,250	3,167,130	39,272,412,000
24/07/2018	12,250	0.75 ▲	6.12	11,500	12,250	11,400	3,953,290	48,427,802,500
23/07/2018	11,500	-0.65 ▼	-5.65	12,150	12,250	11,500	1,972,790	22,687,085,000
21/07/2018	12,150	-0.35 ▼	-2.88	12,500	12,450	12,100	2,481,060	30,144,879,000
20/07/2018	12,150	-0.35 ▼	-2.88	12,500	12,450	12,100	2,481,060	30,144,879,000
19/07/2018	12,500	0.20 ▲	1.60	12,300	12,550	12,200	3,015,060	37,688,250,000
18/07/2018	12,300	0.60 ▲	4.88	11,700	12,300	11,700	3,048,000	37,490,400,000
17/07/2018	11,700	0.70 ▲	5.98	11,000	11,700	10,800	2,409,550	28,191,735,000
16/07/2018	11,000	-0.10 ▼	-0.91	11,000	11,100	10,900	1,127,180	12,398,980,000
15/07/2018	11,000	0.25 ▲	2.27	10,750	11,000	10,750	1,496,860	16,465,460,000
13/07/2018	11,000	0.25 ▲	2.27	10,750	11,000	10,750	1,496,860	16,465,460,000
12/07/2018	10,750	-0.25 ▼	-2.33	11,000	11,150	10,750	1,387,190	14,912,292,500
11/07/2018	11,000	-0.70 ▼	-6.36	11,700	11,700	10,900	2,070,960	22,780,560,000
10/07/2018	11,700	-0.25 ▼	-2.14	11,950	12,000	11,700	1,250,730	14,633,541,000
09/07/2018	11,950	0.10 ▲	0.84	11,850	12,100	11,850	1,352,500	16,162,375,000
08/07/2018	11,850	0.25 ▲	2.11	11,600	11,950	11,400	1,461,380	17,317,353,000
06/07/2018	11,850	0.25 ▲	2.11	11,600	11,950	11,400	1,461,380	17,317,353,000
05/07/2018	11,600	-0.25 ▼	-2.16	11,850	11,950	11,250	2,056,780	23,858,648,000
04/07/2018	11,850	0.05 ▲	0.42	11,800	12,150	11,750	2,302,320	27,282,492,000
03/07/2018	11,800	-0.50 ▼	-4.24	12,300	12,400	11,750	2,137,600	25,223,680,000
02/07/2018	12,300	-0.40 ▼	-3.25	12,700	12,650	12,100	2,063,540	25,381,542,000
29/06/2018	12,700	-0.05 ▼	-0.39	12,700	0	0	2,044,520	25,965,404,000
28/06/2018	12,700	-0.30 ▼	-2.36	13,000	13,000	12,650	1,957,560	24,861,012,000
27/06/2018	13,000	-0.05 ▼	-0.38	13,000	13,200	12,900	2,069,080	26,898,040,000
26/06/2018	13,000	0.50 ▲	3.85	12,500	13,050	12,400	3,457,360	44,945,680,000
25/06/2018	12,500	-0.15 ▼	-1.20	12,650	12,900	12,500	2,066,730	25,834,125,000
22/06/2018	12,650	-0.05 ▼	-0.40	12,700	12,900	12,550	2,349,530	29,721,554,500
21/06/2018	12,700	-0.25 ▼	-1.97	12,950	12,950	12,500	2,384,630	30,284,801,000
20/06/2018	12,950	-0.05 ▼	-0.39	13,000	13,100	12,850	2,086,400	27,018,880,000
19/06/2018	13,000	-0.30 ▼	-2.31	13,300	13,250	12,500	3,524,300	45,815,900,000
18/06/2018	13,300	-0.05 ▼	-0.38	13,300	13,600	13,150	4,969,800	66,098,340,000
16/06/2018	13,300	0.10 ▲	0.75	13,200	13,450	13,100	2,626,830	34,936,839,000
15/06/2018	13,300	0.10 ▲	0.75	13,200	13,450	13,100	2,626,830	34,936,839,000
14/06/2018	13,200	0.15 ▲	1.14	13,050	13,500	13,000	4,003,340	52,844,088,000
13/06/2018	13,050	0.15 ▲	1.15	12,900	13,100	12,700	2,375,430	30,999,361,500
12/06/2018	12,900	-0.10 ▼	-0.78	13,000	13,050	12,650	2,882,410	37,183,089,000
11/06/2018	13,000	-0.20 ▼	-1.54	13,200	13,300	12,900	3,353,560	43,596,280,000
10/06/2018	13,200	0.10 ▲	0.76	13,100	13,250	12,600	3,481,900	45,961,080,000
08/06/2018	13,200	0.10 ▲	0.76	13,100	13,250	12,600	3,481,900	45,961,080,000
07/06/2018	13,100	-0.10 ▼	-0.76	13,200	13,350	12,800	2,879,760	37,724,856,000
06/06/2018	13,200	0.05 ▲	0.38	13,150	13,350	13,100	3,232,510	42,669,132,000
05/06/2018	13,150	0.85 ▲	6.46	12,300	13,150	12,300	6,004,440	78,958,386,000
04/06/2018	12,300	0.15 ▲	1.22	12,150	12,400	11,950	2,628,190	32,326,737,000
02/06/2018	12,150	-0.05 ▼	-0.41	12,150	12,400	12,050	2,456,160	29,842,344,000
01/06/2018	12,150	-0.05 ▼	-0.41	12,150	12,400	12,050	2,456,160	29,842,344,000
31/05/2018	12,150	0.25 ▲	2.06	11,900	12,400	11,900	2,597,820	31,563,513,000
30/05/2018	11,900	-0.40 ▼	-3.36	12,300	12,200	11,850	2,280,310	27,135,689,000
29/05/2018	12,300	0.35 ▲	2.85	11,950	12,500	11,450	3,434,790	42,247,917,000
28/05/2018	11,950	-0.85 ▼	-7.11	12,800	12,700	11,950	2,111,160	25,228,362,000
27/05/2018	12,800	-0.40 ▼	-3.13	13,200	13,400	12,800	2,249,450	28,792,960,000
25/05/2018	12,800	-0.40 ▼	-3.13	13,200	13,400	12,800	2,249,450	28,792,960,000
24/05/2018	13,200	-0.10 ▼	-0.76	13,300	13,450	13,150	1,567,170	20,686,644,000
23/05/2018	13,300	-0.10 ▼	-0.75	13,400	13,500	13,200	1,597,090	21,241,297,000
22/05/2018	13,400	-0.15 ▼	-1.12	13,550	13,500	12,950	1,861,700	24,946,780,000
21/05/2018	13,550	0.05 ▲	0.37	13,500	13,800	13,450	3,516,100	47,643,155,000
20/05/2018	13,500	0.25 ▲	1.85	13,250	13,600	13,150	3,164,560	42,721,560,000
18/05/2018	13,500	0.25 ▲	1.85	13,250	13,600	13,150	3,164,560	42,721,560,000
17/05/2018	13,250	-0.05 ▼	-0.38	13,250	13,450	13,150	1,665,310	22,065,357,500
16/05/2018	13,250	-0.20 ▼	-1.51	13,450	13,450	13,000	3,185,320	42,205,490,000
15/05/2018	13,450	-0.05 ▼	-0.37	13,450	13,800	13,400	2,392,840	32,183,698,000
14/05/2018	13,450	-0.30 ▼	-2.23	13,750	14,000	13,450	2,776,330	37,341,638,500
13/05/2018	13,750	0.30 ▲	2.18	13,450	13,800	13,300	2,475,270	34,034,962,500
11/05/2018	13,750	0.30 ▲	2.18	13,450	13,800	13,300	2,475,270	34,034,962,500
10/05/2018	13,450	-0.45 ▼	-3.35	13,900	14,150	13,450	3,159,030	42,488,953,500
09/05/2018	13,900	0.05 ▲	0.36	13,850	14,400	13,500	4,339,240	60,315,436,000
08/05/2018	13,850	-0.70 ▼	-5.05	14,550	14,600	13,850	3,124,840	43,279,034,000
07/05/2018	14,550	0.05 ▲	0.34	14,500	14,700	14,400	2,929,630	42,626,116,500
05/05/2018	14,500	0.45 ▲	3.10	14,050	14,700	14,150	3,292,400	47,739,800,000
04/05/2018	14,500	0.45 ▲	3.10	14,050	14,700	14,150	3,292,400	47,739,800,000
03/05/2018	14,050	0.90 ▲	6.41	13,150	14,050	13,600	4,404,150	61,878,307,500
02/05/2018	13,150	-0.90 ▼	-6.84	14,050	14,300	13,100	3,397,970	44,683,305,500
30/04/2018	14,050	0.15 ▲	1.07	13,900	14,150	13,650	3,306,530	46,456,746,500
27/04/2018	14,050	0.15 ▲	1.07	13,900	14,150	13,650	3,306,530	46,456,746,500
26/04/2018	13,900	-0.40 ▼	-2.88	14,300	14,350	13,450	5,149,450	71,577,355,000
25/04/2018	14,300	0.10 ▲	0.70	14,200	14,500	13,750	3,948,130	56,458,259,000
24/04/2018	14,300	0.10 ▲	0.70	14,200	14,500	13,750	3,948,130	56,458,259,000
23/04/2018	14,200	-1.05 ▼	-7.39	15,250	15,500	14,200	4,263,330	60,539,286,000
20/04/2018	15,250	0.65 ▲	4.26	14,600	15,300	14,450	5,917,930	90,248,432,500
19/04/2018	14,600	-0.30 ▼	-2.05	14,900	15,000	14,500	2,852,920	41,652,632,000
18/04/2018	14,900	0.70 ▲	4.70	14,200	15,100	14,350	8,194,380	122,096,262,000
13/04/2018	14,200	0.10 ▲	0.70	14,100	14,450	14,050	3,587,000	50,935,400,000
12/04/2018	14,100	0.10 ▲	0.71	14,000	14,200	13,600	3,110,220	43,854,102,000
11/04/2018	14,000	-0.15 ▼	-1.07	14,150	14,300	13,700	3,560,290	49,844,060,000
10/04/2018	14,150	-0.15 ▼	-1.06	14,300	14,600	14,100	5,401,690	76,433,913,500
09/04/2018	14,300	0.55 ▲	3.85	13,750	14,300	13,700	4,286,890	61,302,527,000
06/04/2018	13,750	-0.05 ▼	-0.36	13,800	13,950	13,750	2,189,890	30,110,987,500
05/04/2018	13,800	0.30 ▲	2.17	13,500	14,000	13,200	3,769,670	52,021,446,000
04/04/2018	13,500	-0.35 ▼	-2.59	13,850	14,100	13,500	3,072,790	41,482,665,000
03/04/2018	13,850	-0.30 ▼	-2.17	14,150	14,150	13,850	2,685,550	37,194,867,500
02/04/2018	14,150	0.15 ▲	1.06	14,000	14,500	14,050	4,146,100	58,667,315,000
01/04/2018	14,000	0.20 ▲	1.43	13,800	14,050	13,800	3,013,450	42,188,300,000
30/03/2018	14,000	0.20 ▲	1.43	13,800	14,050	13,800	3,013,450	42,188,300,000
29/03/2018	13,800	0.05 ▲	0.36	13,800	14,100	13,750	11,516,960	158,934,048,000
28/03/2018	13,800	-0.05 ▼	-0.36	13,800	13,850	13,350	7,115,040	98,187,552,000
27/03/2018	13,800	0.15 ▲	1.09	13,650	14,250	13,650	6,424,340	88,655,892,000
26/03/2018	13,650	0.85 ▲	6.23	12,800	13,650	12,900	6,272,020	85,613,073,000
23/03/2018	12,800	-0.90 ▼	-7.03	13,700	13,200	12,750	4,487,140	57,435,392,000
22/03/2018	13,700	-0.80 ▼	-5.84	14,500	14,650	13,700	6,561,500	89,892,550,000
21/03/2018	14,500	-0.50 ▼	-3.45	15,000	15,050	14,500	5,259,660	76,265,070,000
20/03/2018	15,000	0.05 ▲	0.33	15,000	15,250	14,500	4,132,710	61,990,650,000
19/03/2018	15,000	-0.80 ▼	-5.33	15,800	15,700	14,700	12,995,120	194,926,800,000
16/03/2018	15,800	0.40 ▲	2.53	15,500	16,150	15,450	6,252,020	98,781,916,000
15/03/2018	15,500	0.10 ▲	0.65	15,400	15,700	15,100	5,882,910	91,185,105,000
14/03/2018	15,400	-0.75 ▼	-4.87	16,150	16,050	15,400	6,983,920	107,552,368,000
13/03/2018	16,150	1.05 ▲	6.50	15,100	16,150	15,150	11,084,110	179,008,376,500
12/03/2018	15,100	1.15 ▲	7.62	13,950	14,600	14,000	8,726,570	131,771,207,000
11/03/2018	14,600	0.65 ▲	4.45	13,950	14,600	14,000	10,807,060	157,783,076,000
09/03/2018	14,600	0.65 ▲	4.45	13,950	14,600	14,000	10,807,060	157,783,076,000
08/03/2018	13,950	0.20 ▲	1.43	13,750	14,150	13,600	6,206,160	86,575,932,000
07/03/2018	13,750	-0.05 ▼	-0.36	13,800	13,800	13,400	3,016,860	41,481,825,000
06/03/2018	13,800	-0.05 ▼	-0.36	13,800	14,000	13,700	4,378,830	60,427,854,000
05/03/2018	13,800	0.65 ▲	4.71	13,150	14,050	13,250	7,980,670	110,133,246,000
02/03/2018	13,150	0.45 ▲	3.42	12,700	13,150	12,700	3,038,900	39,961,535,000
01/03/2018	12,700	-0.15 ▼	-1.18	12,850	13,150	12,700	2,929,600	37,205,920,000
28/02/2018	12,850	0.45 ▲	3.50	12,400	12,850	12,300	3,251,280	41,778,948,000
27/02/2018	12,400	-0.05 ▼	-0.40	12,400	12,400	12,300	1,510,580	18,731,192,000
26/02/2018	12,400	-0.10 ▼	-0.81	12,500	12,500	12,200	2,062,980	25,580,952,000
25/02/2018	12,500	-0.30 ▼	-2.40	12,800	12,800	12,500	2,185,820	27,322,750,000
23/02/2018	12,500	-0.30 ▼	-2.40	12,800	12,800	12,500	2,185,820	27,322,750,000
22/02/2018	12,800	-0.15 ▼	-1.17	12,950	12,900	12,600	2,114,190	27,061,632,000
21/02/2018	12,950	0.05 ▲	0.39	12,900	13,000	12,700	1,880,390	24,351,050,500
13/02/2018	12,900	0.60 ▲	4.65	12,300	13,000	12,300	4,204,430	54,237,147,000
12/02/2018	12,300	0.80 ▲	6.50	11,500	12,300	11,550	4,355,010	53,566,623,000
11/02/2018	11,500	0.10 ▲	0.87	11,400	11,500	10,800	1,707,010	19,630,615,000
09/02/2018	11,500	0.10 ▲	0.87	11,400	11,500	10,800	1,707,010	19,630,615,000
08/02/2018	11,400	-0.15 ▼	-1.32	11,550	11,500	11,100	1,191,480	13,582,872,000
07/02/2018	11,550	-0.65 ▼	-5.63	12,200	11,800	11,000	4,776,100	55,163,955,000
06/02/2018	11,350	-0.85 ▼	-7.49	12,200	0	0	2,264,680	25,704,118,000
05/02/2018	12,200	-0.40 ▼	-3.28	12,600	12,500	11,750	2,599,320	31,711,704,000
02/02/2018	12,600	-0.20 ▼	-1.59	12,800	13,050	12,300	3,694,660	46,552,716,000
01/02/2018	12,800	-0.25 ▼	-1.95	13,050	13,000	12,550	2,522,720	32,290,816,000
31/01/2018	13,050	-0.30 ▼	-2.30	13,350	13,500	12,800	4,367,300	56,993,265,000
30/01/2018	13,350	0.10 ▲	0.75	13,250	13,450	12,800	4,071,090	54,349,051,500
29/01/2018	13,250	0.40 ▲	3.02	12,850	13,400	12,650	5,888,030	78,016,397,500
28/01/2018	12,850	-0.10 ▼	-0.78	12,850	13,000	12,550	4,951,920	63,632,172,000
26/01/2018	12,850	-0.10 ▼	-0.78	12,850	13,000	12,550	4,951,920	63,632,172,000
25/01/2018	12,850	0.80 ▲	6.23	12,050	12,850	12,100	7,679,270	98,678,619,500
24/01/2018	12,850	0.75 ▲	5.84	12,100	12,350	11,950	1,764,670	22,676,009,500
22/01/2018	11,950	-0.05 ▼	-0.42	12,100	12,350	11,950	2,541,230	30,367,698,500
19/01/2018	12,100	-0.05 ▼	-0.41	12,100	12,250	11,950	2,167,240	26,223,604,000
18/01/2018	12,100	0.20 ▲	1.65	11,900	12,150	11,600	3,180,330	38,481,993,000
17/01/2018	11,900	-0.05 ▼	-0.42	11,900	12,000	11,650	2,654,720	31,591,168,000
16/01/2018	11,900	-0.30 ▼	-2.52	12,200	12,300	11,900	3,730,770	44,396,163,000
15/01/2018	12,200	-0.35 ▼	-2.87	12,550	12,600	12,200	5,195,100	63,380,220,000
12/01/2018	12,550	-0.15 ▼	-1.20	12,550	12,550	12,300	3,280,660	41,172,283,000
11/01/2018	12,550	0.05 ▲	0.40	12,500	12,800	12,400	5,077,260	63,719,613,000
10/01/2018	12,500	0.35 ▲	2.80	12,150	13,000	11,900	11,557,110	144,463,875,000
09/01/2018	12,150	0.75 ▲	6.17	11,400	12,150	11,250	4,746,340	57,668,031,000
08/01/2018	11,400	-0.05 ▼	-0.44	11,450	11,500	11,100	2,150,980	24,521,172,000
05/01/2018	11,450	-0.05 ▼	-0.44	11,450	11,500	11,300	1,940,140	22,214,603,000
04/01/2018	11,450	0.05 ▲	0.44	11,400	11,500	11,250	1,989,520	22,780,004,000
03/01/2018	11,400	0.05 ▲	0.44	11,350	11,450	11,300	2,080,200	23,714,280,000
02/01/2018	11,350	0.25 ▲	2.20	11,100	11,500	11,150	2,153,600	24,443,360,000
01/01/2018	11,100	-0.15 ▼	-1.35	11,250	11,250	10,800	2,076,930	23,053,923,000
29/12/2017	11,100	-0.15 ▼	-1.35	11,250	11,250	10,800	2,076,930	23,053,923,000
28/12/2017	11,250	-0.05 ▼	-0.44	11,250	11,250	10,950	1,952,330	21,963,712,500
27/12/2017	11,250	-0.10 ▼	-0.89	11,250	11,400	11,000	2,043,930	22,994,212,500
26/12/2017	11,250	0.05 ▲	0.44	11,200	11,350	11,150	2,115,760	23,802,300,000
25/12/2017	11,200	-0.15 ▼	-1.34	11,350	11,350	11,100	2,063,510	23,111,312,000
24/12/2017	11,350	-0.05 ▼	-0.44	11,400	11,550	11,000	3,302,830	37,487,120,500
22/12/2017	11,350	-0.05 ▼	-0.44	11,400	11,550	11,000	3,302,830	37,487,120,500
21/12/2017	11,400	-0.05 ▼	-0.44	11,450	11,450	11,250	2,555,130	29,128,482,000
20/12/2017	11,450	-0.15 ▼	-1.31	11,600	11,600	11,200	2,631,770	30,133,766,500
19/12/2017	11,700	-0.05 ▼	-0.43	11,750	11,750	11,600	207,880	2,432,196,000
18/12/2017	11,600	0.10 ▲	0.86	11,500	11,600	11,550	972,210	11,277,636,000
17/12/2017	11,500	-0.20 ▼	-1.74	11,700	11,700	11,450	2,671,460	30,721,790,000
15/12/2017	11,550	-0.15 ▼	-1.30	11,700	11,600	11,550	632,520	7,305,606,000
14/12/2017	11,950	0.15 ▲	1.26	11,800	12,050	11,750	1,627,820	19,452,449,000
13/12/2017	11,800	-0.10 ▼	-0.85	11,900	11,900	11,250	1,969,740	23,242,932,000
12/12/2017	11,800	-0.10 ▼	-0.85	11,900	11,900	11,800	253,370	2,989,766,000
11/12/2017	12,250	-0.05 ▼	-0.41	12,300	12,350	12,150	166,320	2,037,420,000
10/12/2017	13,000	-0.20 ▼	-1.54	13,200	13,200	12,900	2,228,010	28,964,130,000
08/12/2017	13,200	-0.05 ▼	-0.38	13,200	13,300	12,900	1,917,620	25,312,584,000
07/12/2017	13,200	-0.05 ▼	-0.38	13,200	13,300	12,900	1,834,480	24,215,136,000
05/12/2017	13,300	0.10 ▲	0.76	13,500	13,500	12,850	3,423,280	45,529,624,000
04/12/2017	13,200	0.50 ▲	3.94	13,000	13,400	12,950	3,504,100	46,254,120,000
01/12/2017	12,700	0.40 ▲	3.25	12,400	13,000	12,350	3,116,270	39,576,629,000
30/11/2017	12,300	0.65 ▲	5.58	11,600	12,450	11,600	4,717,910	58,030,293,000
29/11/2017	11,650	-0.85 ▼	-6.80	12,500	12,600	11,650	4,230,000	49,279,500,000
28/11/2017	12,500	-0.30 ▼	-2.34	12,800	12,900	12,300	1,857,750	23,221,875,000
27/11/2017	12,800	-0.05 ▼	-0.39	13,000	13,250	12,700	2,246,200	28,751,360,000
24/11/2017	12,850	0.00 ■■	0.00	12,900	13,000	12,650	1,764,670	22,676,009,500
23/11/2017	12,850	0.35 ▲	2.80	12,650	12,900	12,600	1,412,790	18,154,351,500
22/11/2017	12,500	0.60 ▲	5.04	11,950	12,600	11,950	2,457,420	30,717,750,000
21/11/2017	11,900	0.45 ▲	3.93	11,750	12,250	11,500	2,443,770	29,080,863,000
20/11/2017	11,450	0.25 ▲	2.23	11,100	11,500	11,100	2,395,940	27,433,513,000
17/11/2017	11,200	-0.15 ▼	-1.32	11,400	11,500	11,200	1,561,380	17,487,456,000
16/11/2017	11,350	0.45 ▲	4.13	10,700	11,500	10,700	2,163,840	24,559,584,000
15/11/2017	10,900	-0.40 ▼	-3.54	11,300	11,450	10,800	1,373,580	14,972,022,000
14/11/2017	11,300	-0.30 ▼	-2.59	11,350	11,600	11,050	2,273,580	25,691,454,000
13/11/2017	11,600	0.00 ■■	0.00	11,700	11,950	11,500	2,570,020	29,812,232,000
10/11/2017	11,600	0.20 ▲	1.75	11,450	11,700	11,250	2,864,910	33,232,956,000
09/11/2017	11,400	0.15 ▲	1.33	11,250	11,400	10,900	2,395,480	27,308,472,000
08/11/2017	11,250	0.60 ▲	5.63	10,650	11,250	10,650	3,098,050	34,853,062,500
07/11/2017	10,650	0.65 ▲	6.50	10,000	10,700	10,000	2,812,780	29,956,107,000
06/11/2017	10,000	0.31 ▲	3.20	9,750	10,000	9,300	4,157,780	41,577,800,000
03/11/2017	9,690	0.39 ▲	4.19	9,300	9,800	9,300	3,284,360	31,825,448,400
02/11/2017	9,300	0.01 ▲	0.11	9,290	9,350	9,240	2,137,170	19,875,681,000
01/11/2017	9,290	0.13 ▲	1.42	9,200	9,400	9,190	1,860,130	17,280,607,700
31/10/2017	9,160	-0.44 ▼	-4.58	9,400	9,650	9,160	2,012,620	18,435,599,200
30/10/2017	9,600	0.20 ▲	2.13	9,600	9,900	9,500	2,861,030	27,465,888,000
27/10/2017	9,400	0.10 ▲	1.08	9,300	9,700	9,240	2,902,400	27,282,560,000
26/10/2017	9,300	-0.10 ▼	-1.06	9,490	9,500	8,980	2,840,420	26,415,906,000
25/10/2017	9,400	0.40 ▲	4.44	9,000	9,630	9,000	3,128,020	29,403,388,000
24/10/2017	9,000	0.00 ■■	0.00	9,000	9,300	8,370	2,165,130	19,486,170,000
23/10/2017	9,000	0.40 ▲	4.65	8,750	9,100	8,600	1,987,510	17,887,590,000
20/10/2017	8,600	0.40 ▲	4.88	8,150	8,600	7,910	2,420,070	20,812,602,000
19/10/2017	8,200	0.15 ▲	1.86	8,110	8,450	7,960	2,896,310	23,749,742,000
18/10/2017	8,050	0.47 ▲	6.20	8,000	8,110	7,850	5,889,160	47,407,738,000
17/10/2017	7,580	0.49 ▲	6.91	7,470	7,580	7,230	2,367,140	17,942,921,200
16/10/2017	7,090	0.46 ▲	6.94	6,700	7,090	6,700	4,389,720	31,123,114,800
13/10/2017	6,630	0.43 ▲	6.94	6,210	6,630	6,210	4,011,660	26,597,305,800
12/10/2017	6,200	0.40 ▲	6.90	5,800	6,200	5,730	3,109,840	19,281,008,000
11/10/2017	5,800	-0.21 ▼	-3.49	6,040	6,040	5,800	4,007,890	23,245,762,000
10/10/2017	6,010	-0.45 ▼	-6.97	6,420	6,420	6,010	2,009,210	12,075,352,100
09/10/2017	6,460	0.06 ▲	0.94	6,400	6,750	6,400	1,442,570	9,319,002,200
06/10/2017	6,400	0.28 ▲	4.58	6,100	6,450	6,050	1,727,760	11,057,664,000
05/10/2017	6,120	-0.12 ▼	-1.92	6,210	6,230	6,120	911,000	5,575,320,000
04/10/2017	6,240	0.03 ▲	0.48	6,210	6,280	6,210	422,970	2,639,332,800
03/10/2017	6,210	-0.14 ▼	-2.20	6,350	6,350	6,150	274,520	1,704,769,200
02/10/2017	6,350	-0.05 ▼	-0.78	6,440	6,440	6,340	291,970	1,854,009,500
29/09/2017	6,400	0.00 ■■	0.00	6,400	6,480	6,370	470,790	3,013,056,000
28/09/2017	6,400	0.01 ▲	0.16	6,400	6,550	6,370	713,140	4,564,096,000
27/09/2017	6,390	0.08 ▲	1.27	6,440	6,450	6,310	447,590	2,860,100,100
26/09/2017	6,310	0.04 ▲	0.64	6,270	6,400	6,270	505,670	3,190,777,700
25/09/2017	6,270	-0.13 ▼	-2.03	6,400	6,400	6,270	280,210	1,756,916,700
22/09/2017	6,400	-0.03 ▼	-0.47	6,430	6,480	6,390	482,520	3,088,128,000
21/09/2017	6,430	-0.14 ▼	-2.13	6,570	6,570	6,400	414,460	2,664,977,800
20/09/2017	6,570	-0.11 ▼	-1.65	6,600	6,680	6,530	486,320	3,195,122,400
19/09/2017	6,680	-0.02 ▼	-0.30	6,700	6,710	6,580	510,380	3,409,338,400
18/09/2017	6,700	0.00 ■■	0.00	6,500	6,750	6,500	608,410	4,076,347,000
15/09/2017	6,700	0.19 ▲	2.92	6,750	6,790	6,490	1,781,520	11,936,184,000
14/09/2017	6,510	0.42 ▲	6.90	6,510	6,510	6,510	324,360	2,111,583,600
13/09/2017	6,090	0.39 ▲	6.84	6,040	6,090	6,040	841,530	5,124,917,700
12/09/2017	5,700	0.10 ▲	1.79	5,600	5,800	5,600	131,380	748,866,000
11/09/2017	5,600	-0.22 ▼	-3.78	5,800	5,800	5,440	161,470	904,232,000
08/09/2017	5,820	0.02 ▲	0.34	5,800	5,820	5,800	28,660	166,801,200
07/09/2017	5,800	0.00 ■■	0.00	5,800	5,850	5,800	83,380	483,604,000
06/09/2017	5,800	0.00 ■■	0.00	5,780	5,890	5,750	42,890	248,762,000
05/09/2017	5,800	-0.05 ▼	-0.85	5,850	5,850	5,800	35,700	207,060,000
01/09/2017	5,850	0.04 ▲	0.69	5,760	5,880	5,750	26,650	155,902,500
31/08/2017	5,810	0.01 ▲	0.17	5,840	5,860	5,700	104,510	607,203,100
30/08/2017	5,800	-0.02 ▼	-0.34	5,800	5,900	5,800	34,810	201,898,000
29/08/2017	5,820	-0.08 ▼	-1.36	5,900	5,910	5,810	138,170	804,149,400
28/08/2017	5,900	-0.08 ▼	-1.34	5,980	6,000	5,810	212,400	1,253,160,000
25/08/2017	5,980	0.01 ▲	0.17	5,990	5,990	5,920	28,990	173,360,200
24/08/2017	5,970	0.07 ▲	1.19	5,900	6,000	5,860	59,790	356,946,300
23/08/2017	5,900	-0.09 ▼	-1.50	6,000	6,000	5,890	39,570	233,463,000
22/08/2017	5,990	0.00 ■■	0.00	5,990	6,000	5,920	125,520	751,864,800
21/08/2017	5,990	-0.01 ▼	-0.17	5,850	6,000	5,830	110,910	664,350,900
18/08/2017	6,000	0.00 ■■	0.00	5,900	6,090	5,850	108,150	648,900,000
17/08/2017	6,000	-0.17 ▼	-2.76	6,190	6,190	6,000	270,970	1,625,820,000
16/08/2017	6,170	-0.01 ▼	-0.16	6,030	6,280	6,030	52,690	325,097,300
15/08/2017	6,180	0.25 ▲	4.22	6,000	6,300	6,000	422,880	2,613,398,400
14/08/2017	5,930	-0.07 ▼	-1.17	5,920	6,100	5,910	184,950	1,096,753,500
11/08/2017	6,000	-0.10 ▼	-1.64	6,170	6,170	6,000	248,330	1,489,980,000
10/08/2017	6,100	-0.02 ▼	-0.33	6,100	6,120	6,000	243,190	1,483,459,000
09/08/2017	6,120	-0.08 ▼	-1.29	6,150	6,200	6,110	347,630	2,127,495,600
08/08/2017	6,200	-0.01 ▼	-0.16	6,300	6,300	6,180	197,560	1,224,872,000
07/08/2017	6,210	0.02 ▲	0.32	6,150	6,290	6,130	134,700	836,487,000
04/08/2017	6,190	-0.04 ▼	-0.64	6,140	6,300	6,140	80,810	500,213,900
03/08/2017	6,230	-0.11 ▼	-1.74	6,210	6,400	6,210	206,910	1,289,049,300
02/08/2017	6,340	-0.04 ▼	-0.63	6,480	6,480	6,310	148,830	943,582,200
01/08/2017	6,380	0.16 ▲	2.57	6,120	6,470	6,000	267,520	1,706,777,600
31/07/2017	6,220	-0.08 ▼	-1.27	6,200	6,300	6,110	361,870	2,250,831,400
28/07/2017	6,300	-0.08 ▼	-1.25	6,380	6,420	6,300	336,300	2,118,690,000
27/07/2017	6,380	-0.03 ▼	-0.47	6,420	6,420	6,380	106,180	677,428,400
26/07/2017	6,410	-0.03 ▼	-0.47	6,480	6,480	6,400	159,910	1,025,023,100
25/07/2017	6,440	0.00 ■■	0.00	6,450	6,450	6,400	159,500	1,027,180,000
24/07/2017	6,440	0.00 ■■	0.00	6,440	6,500	6,410	369,610	2,380,288,400
21/07/2017	6,440	-0.01 ▼	-0.16	6,500	6,500	6,320	94,590	609,159,600
20/07/2017	6,450	0.10 ▲	1.57	6,360	6,500	6,300	257,990	1,664,035,500
19/07/2017	6,350	0.04 ▲	0.63	6,310	6,420	6,300	158,000	1,003,300,000
18/07/2017	6,310	-0.20 ▼	-3.07	6,300	6,500	6,300	425,840	2,687,050,400
17/07/2017	6,510	-0.19 ▼	-2.84	6,700	6,720	6,510	427,320	2,781,853,200
14/07/2017	6,700	-0.02 ▼	-0.30	6,800	6,800	6,700	332,100	2,225,070,000
13/07/2017	6,720	-0.05 ▼	-0.74	6,780	6,780	6,720	236,790	1,591,228,800
12/07/2017	6,770	-0.03 ▼	-0.44	6,750	6,850	6,710	200,180	1,355,218,600
11/07/2017	6,800	0.21 ▲	3.19	6,590	6,890	6,590	718,640	4,886,752,000
10/07/2017	6,590	-0.05 ▼	-0.75	6,640	6,670	6,550	339,880	2,239,809,200
07/07/2017	6,640	0.14 ▲	2.15	6,590	6,950	6,490	528,440	3,508,841,600
06/07/2017	6,500	-0.05 ▼	-0.76	6,630	6,630	6,500	317,560	2,064,140,000
05/07/2017	6,550	0.08 ▲	1.24	6,450	6,600	6,440	243,770	1,596,693,500
04/07/2017	6,470	-0.03 ▼	-0.46	6,550	6,600	6,460	474,110	3,067,491,700
03/07/2017	6,500	0.00 ■■	0.00	6,500	6,690	6,470	268,610	1,745,965,000
30/06/2017	6,500	-0.07 ▼	-1.07	6,680	6,680	6,440	160,470	1,043,055,000
29/06/2017	6,570	0.02 ▲	0.31	6,500	6,700	6,500	553,960	3,639,517,200
28/06/2017	6,550	0.06 ▲	0.92	6,540	6,600	6,500	760,120	4,978,786,000
27/06/2017	6,490	0.02 ▲	0.31	6,470	6,700	6,410	624,820	4,055,081,800
26/06/2017	6,470	0.13 ▲	2.05	6,470	6,500	6,350	1,037,430	6,712,172,100
23/06/2017	6,340	-0.08 ▼	-1.25	6,420	6,430	6,330	756,180	4,794,181,200
22/06/2017	6,420	0.04 ▲	0.63	6,380	6,450	6,380	396,290	2,544,181,800
21/06/2017	6,380	-0.06 ▼	-0.93	6,500	6,500	6,320	232,630	1,484,179,400
20/06/2017	6,440	0.03 ▲	0.47	6,600	6,600	6,430	477,610	3,075,808,400
19/06/2017	6,410	-0.01 ▼	-0.16	6,350	6,450	6,340	388,840	2,492,464,400
16/06/2017	6,420	-0.01 ▼	-0.16	6,380	6,430	6,330	223,600	1,435,512,000
15/06/2017	6,430	0.00 ■■	0.00	6,430	6,450	6,310	168,880	1,085,898,400
14/06/2017	6,430	-0.05 ▼	-0.77	6,440	6,500	6,310	284,990	1,832,485,700
13/06/2017	6,480	-0.08 ▼	-1.22	6,560	6,650	6,400	707,120	4,582,137,600
12/06/2017	6,560	-0.03 ▼	-0.46	6,560	6,790	6,550	517,720	3,396,243,200
09/06/2017	6,590	-0.21 ▼	-3.09	6,830	6,830	6,550	667,160	4,396,584,400
08/06/2017	6,800	0.22 ▲	3.34	6,690	7,000	6,680	838,980	5,705,064,000
07/06/2017	6,580	0.43 ▲	6.99	6,200	6,580	6,180	1,321,570	8,695,930,600
06/06/2017	6,150	0.12 ▲	1.99	6,040	6,200	6,040	366,720	2,255,328,000
05/06/2017	6,030	0.05 ▲	0.84	5,980	6,080	5,980	187,980	1,133,519,400
02/06/2017	5,980	0.03 ▲	0.50	6,100	6,100	5,950	166,260	994,234,800
01/06/2017	5,950	-0.05 ▼	-0.83	6,000	6,100	5,950	202,340	1,203,923,000
31/05/2017	6,000	-0.12 ▼	-1.96	6,120	6,120	6,000	848,500	5,091,000,000
30/05/2017	6,120	0.07 ▲	1.16	6,050	6,170	6,030	646,720	3,957,926,400
29/05/2017	6,050	-0.05 ▼	-0.82	6,100	6,140	6,000	309,230	1,870,841,500
26/05/2017	6,100	0.09 ▲	1.50	6,110	6,150	6,010	239,930	1,463,573,000
25/05/2017	6,010	-0.08 ▼	-1.31	6,100	6,250	6,010	495,380	2,977,233,800
24/05/2017	6,090	0.09 ▲	1.50	5,860	6,300	5,860	724,030	4,409,342,700
23/05/2017	6,000	-0.18 ▼	-2.91	6,110	6,150	5,920	594,930	3,569,580,000
22/05/2017	6,180	-0.08 ▼	-1.28	6,220	6,260	6,150	990,490	6,121,228,200
19/05/2017	6,260	0.04 ▲	0.64	6,260	6,260	6,110	579,120	3,625,291,200
18/05/2017	6,220	0.12 ▲	1.97	6,100	6,430	6,000	807,640	5,023,520,800
17/05/2017	6,100	-0.11 ▼	-1.77	6,110	6,400	6,000	706,650	4,310,565,000
16/05/2017	6,210	0.00 ■■	0.00	6,250	6,540	5,800	1,284,370	7,975,937,700
15/05/2017	6,210	0.40 ▲	6.88	5,900	6,210	5,810	1,784,580	11,082,241,800
09/05/2017	5,470	0.35 ▲	6.84	5,470	5,470	5,470	277,610	1,518,526,700
08/05/2017	5,120	0.33 ▲	6.89	5,120	5,120	5,120	279,840	1,432,780,800
05/05/2017	4,790	-0.03 ▼	-0.62	4,850	4,850	4,740	412,630	1,976,497,700
04/05/2017	4,820	0.22 ▲	4.78	4,630	4,850	4,630	383,980	1,850,783,600
03/05/2017	4,600	0.30 ▲	6.98	4,500	4,600	4,440	292,830	1,347,018,000
28/04/2017	4,300	0.07 ▲	1.65	4,270	4,330	4,230	118,820	510,926,000
27/04/2017	4,230	-0.04 ▼	-0.94	4,270	4,270	4,010	124,930	528,453,900
26/04/2017	4,270	0.02 ▲	0.47	4,260	4,290	4,250	46,790	199,793,300
25/04/2017	4,250	0.00 ■■	0.00	4,250	4,300	4,220	64,920	275,910,000
24/04/2017	4,250	-0.05 ▼	-1.16	4,300	4,350	4,150	158,860	675,155,000
21/04/2017	4,300	-0.05 ▼	-1.15	4,340	4,340	4,270	128,090	550,787,000
20/04/2017	4,350	0.00 ■■	0.00	4,400	4,400	4,300	17,630	76,690,500
19/04/2017	4,350	0.01 ▲	0.23	4,350	4,350	4,280	317,250	1,380,037,500
18/04/2017	4,340	-0.04 ▼	-0.91	4,320	4,380	4,200	328,880	1,427,339,200
17/04/2017	4,380	0.08 ▲	1.86	4,300	4,450	4,300	418,720	1,833,993,600
14/04/2017	4,300	-0.10 ▼	-2.27	4,400	4,400	4,260	210,880	906,784,000
13/04/2017	4,400	0.00 ■■	0.00	4,400	4,500	4,370	301,280	1,325,632,000
12/04/2017	4,400	-0.22 ▼	-4.76	4,620	4,660	4,400	487,060	2,143,064,000
11/04/2017	4,620	-0.08 ▼	-1.70	4,720	4,720	4,620	255,750	1,181,565,000
10/04/2017	4,700	-0.01 ▼	-0.21	4,710	4,710	4,650	201,330	946,251,000
07/04/2017	4,710	-0.04 ▼	-0.84	4,750	4,750	4,650	236,680	1,114,762,800
05/04/2017	4,750	0.00 ■■	0.00	4,750	4,750	4,660	527,170	2,504,057,500
04/04/2017	4,750	0.03 ▲	0.64	4,800	4,800	4,720	308,520	1,465,470,000
03/04/2017	4,720	0.06 ▲	1.29	4,610	4,750	4,610	267,080	1,260,617,600
31/03/2017	4,660	-0.10 ▼	-2.10	4,760	4,800	4,620	360,700	1,680,862,000
30/03/2017	4,760	0.04 ▲	0.85	4,750	4,810	4,740	317,220	1,509,967,200
29/03/2017	4,720	-0.12 ▼	-2.48	4,820	4,850	4,700	438,320	2,068,870,400
28/03/2017	4,840	-0.10 ▼	-2.02	4,950	5,000	4,830	657,060	3,180,170,400
27/03/2017	4,940	0.19 ▲	4.00	4,750	4,940	4,710	1,157,880	5,719,927,200
24/03/2017	4,750	0.23 ▲	5.09	4,510	4,800	4,510	878,040	4,170,690,000
23/03/2017	4,520	-0.03 ▼	-0.66	4,550	4,620	4,480	728,180	3,291,373,600
22/03/2017	4,550	0.21 ▲	4.84	4,370	4,640	4,370	1,520,080	6,916,364,000
21/03/2017	4,340	0.01 ▲	0.23	4,340	4,370	4,300	1,046,990	4,543,936,600
20/03/2017	4,330	0.02 ▲	0.46	4,300	4,330	4,280	427,800	1,852,374,000
17/03/2017	4,310	0.01 ▲	0.23	4,390	4,390	4,300	278,350	1,199,688,500
16/03/2017	4,300	0.03 ▲	0.70	4,380	4,380	4,270	476,770	2,050,111,000
15/03/2017	4,270	0.00 ■■	0.00	4,250	4,300	4,250	458,920	1,959,588,400
14/03/2017	4,270	0.00 ■■	0.00	4,240	4,300	4,240	266,690	1,138,766,300
13/03/2017	4,270	-0.10 ▼	-2.29	4,350	4,350	4,270	185,560	792,341,200
10/03/2017	4,370	0.01 ▲	0.23	4,360	4,430	4,360	326,260	1,425,756,200
09/03/2017	4,360	-0.04 ▼	-0.91	4,430	4,430	4,360	237,500	1,035,500,000
08/03/2017	4,400	0.21 ▲	5.01	4,190	4,470	4,190	870,830	3,831,652,000
07/03/2017	4,190	0.01 ▲	0.24	4,250	4,250	4,180	196,760	824,424,400
06/03/2017	4,180	0.00 ■■	0.00	4,160	4,240	4,160	345,880	1,445,778,400
03/03/2017	4,180	-0.11 ▼	-2.56	4,270	4,270	4,160	365,550	1,527,999,000
02/03/2017	4,290	0.00 ■■	0.00	4,290	4,350	4,280	124,400	533,676,000
01/03/2017	4,290	0.00 ■■	0.00	4,280	4,350	4,250	388,680	1,667,437,200
28/02/2017	4,290	0.00 ■■	0.00	4,290	4,380	4,200	553,100	2,372,799,000
27/02/2017	4,290	0.07 ▲	1.66	4,180	4,290	4,150	411,820	1,766,707,800
24/02/2017	4,220	0.02 ▲	0.48	4,250	4,330	4,200	503,910	2,126,500,200
23/02/2017	4,200	-0.02 ▼	-0.47	4,290	4,300	4,160	345,850	1,452,570,000
22/02/2017	4,220	-0.16 ▼	-3.65	4,510	4,600	4,080	1,115,480	4,707,325,600
21/02/2017	4,380	0.28 ▲	6.83	4,140	4,380	4,110	712,380	3,120,224,400
20/02/2017	4,100	0.01 ▲	0.24	4,070	4,130	4,050	317,340	1,301,094,000
17/02/2017	4,090	-0.01 ▼	-0.24	4,080	4,140	4,070	272,600	1,114,934,000
16/02/2017	4,100	-0.13 ▼	-3.07	4,230	4,240	4,100	292,320	1,198,512,000
15/02/2017	4,230	0.15 ▲	3.68	4,090	4,230	4,090	336,950	1,425,298,500
14/02/2017	4,080	0.08 ▲	2.00	4,000	4,200	4,000	426,460	1,739,956,800
13/02/2017	4,000	0.00 ■■	0.00	4,020	4,030	3,950	306,730	1,226,920,000
10/02/2017	4,000	0.00 ■■	0.00	4,000	4,020	3,980	124,040	496,160,000
09/02/2017	4,000	-0.05 ▼	-1.23	4,050	4,050	3,990	241,950	967,800,000
08/02/2017	4,050	0.04 ▲	1.00	4,050	4,080	4,010	212,770	861,718,500
07/02/2017	4,010	-0.01 ▼	-0.25	4,030	4,030	3,960	194,370	779,423,700
06/02/2017	4,020	0.00 ■■	0.00	4,040	4,040	4,000	91,150	366,423,000
03/02/2017	4,020	-0.01 ▼	-0.25	4,030	4,030	4,000	144,910	582,538,200
02/02/2017	4,030	0.01 ▲	0.25	4,080	4,080	3,990	40,790	164,383,700
25/01/2017	4,020	0.03 ▲	0.75	3,990	4,030	3,950	145,690	585,673,800
24/01/2017	3,990	0.00 ■■	0.00	4,000	4,010	3,940	235,630	940,163,700
23/01/2017	3,990	0.00 ■■	0.00	3,990	4,040	3,920	64,260	256,397,400
20/01/2017	3,990	0.01 ▲	0.25	4,000	4,000	3,930	112,980	450,790,200
19/01/2017	3,980	0.08 ▲	2.05	3,990	3,990	3,900	158,160	629,476,800
18/01/2017	3,900	-0.04 ▼	-1.02	4,000	4,000	3,900	157,150	612,885,000
17/01/2017	3,940	-0.08 ▼	-1.99	4,020	4,020	3,940	174,690	688,278,600
16/01/2017	4,020	-0.03 ▼	-0.74	3,980	4,050	3,980	186,320	749,006,400
13/01/2017	4,050	0.03 ▲	0.75	4,120	4,120	3,960	248,350	1,005,817,500
12/01/2017	4,020	-0.08 ▼	-1.95	4,090	4,100	4,000	189,500	761,790,000
11/01/2017	4,100	0.08 ▲	1.99	4,050	4,160	4,030	520,440	2,133,804,000
10/01/2017	4,020	0.00 ■■	0.00	4,000	4,050	3,950	368,270	1,480,445,400
09/01/2017	4,020	-0.01 ▼	-0.25	4,000	4,080	4,000	34,370	138,167,400
06/01/2017	4,030	-0.02 ▼	-0.49	4,050	4,090	4,000	101,460	408,883,800
05/01/2017	4,050	-0.01 ▼	-0.25	4,080	4,080	4,030	76,030	307,921,500
04/01/2017	4,060	-0.02 ▼	-0.49	4,050	4,220	4,050	36,590	148,555,400
03/01/2017	4,080	0.05 ▲	1.24	4,000	4,120	4,000	62,270	254,061,600
30/12/2016	4,030	-0.01 ▼	-0.25	4,040	4,090	4,010	105,800	426,374,000
29/12/2016	4,040	-0.11 ▼	-2.65	4,200	4,200	4,040	81,740	330,229,600
28/12/2016	4,150	0.00 ■■	0.00	4,190	4,190	4,010	122,440	508,126,000
27/12/2016	4,150	-0.02 ▼	-0.48	4,180	4,190	4,140	367,330	1,524,419,500
26/12/2016	4,170	0.00 ■■	0.00	4,390	4,390	4,160	403,370	1,682,052,900
23/12/2016	4,170	0.00 ■■	0.00	4,170	4,220	4,170	386,600	1,612,122,000
22/12/2016	4,170	-0.02 ▼	-0.48	4,150	4,250	4,150	353,850	1,475,554,500
21/12/2016	4,190	-0.02 ▼	-0.48	4,200	4,260	4,100	340,060	1,424,851,400
20/12/2016	4,210	-0.10 ▼	-2.32	4,310	4,360	4,210	350,100	1,473,921,000
19/12/2016	4,310	0.00 ■■	0.00	4,400	4,400	4,240	424,970	1,831,620,700
16/12/2016	4,310	0.00 ■■	0.00	4,470	4,500	4,100	1,308,120	5,637,997,200
15/12/2016	4,310	-0.28 ▼	-6.10	4,580	4,590	4,310	520,200	2,242,062,000
14/12/2016	4,590	-0.01 ▼	-0.22	4,450	4,600	4,450	196,370	901,338,300
13/12/2016	4,600	-0.04 ▼	-0.86	4,590	4,790	4,590	402,130	1,849,798,000
12/12/2016	4,640	0.00 ■■	0.00	4,470	4,960	4,470	1,055,390	4,897,009,600
09/12/2016	4,640	-0.01 ▼	-0.22	4,650	4,690	4,500	392,810	1,822,638,400
08/12/2016	4,650	0.01 ▲	0.22	4,960	4,960	4,650	783,880	3,645,042,000
07/12/2016	4,640	0.30 ▲	6.91	4,640	4,640	4,640	326,850	1,516,584,000
06/12/2016	4,340	0.28 ▲	6.90	4,300	4,340	4,210	397,410	1,724,759,400
05/12/2016	4,060	0.26 ▲	6.84	3,900	4,060	3,760	461,600	1,874,096,000
02/12/2016	3,800	-0.18 ▼	-4.52	3,990	3,990	3,710	424,210	1,611,998,000
01/12/2016	3,980	-0.01 ▼	-0.25	3,960	4,080	3,960	301,280	1,199,094,400
30/11/2016	3,990	0.01 ▲	0.25	4,000	4,020	3,920	175,540	700,404,600
29/11/2016	3,980	-0.12 ▼	-2.93	4,140	4,140	3,960	399,120	1,588,497,600
28/11/2016	4,100	-0.06 ▼	-1.44	4,160	4,180	4,100	106,810	437,921,000
25/11/2016	4,160	-0.03 ▼	-0.72	4,180	4,190	4,150	61,480	255,756,800
24/11/2016	4,190	0.00 ■■	0.00	4,190	4,240	4,100	73,670	308,677,300
23/11/2016	4,190	0.04 ▲	0.96	4,150	4,240	4,150	37,070	155,323,300
22/11/2016	4,150	-0.02 ▼	-0.48	4,180	4,270	4,150	374,060	1,552,349,000
21/11/2016	4,170	-0.11 ▼	-2.57	4,260	4,270	4,150	144,490	602,523,300
18/11/2016	4,280	-0.02 ▼	-0.47	4,290	4,320	4,250	113,630	486,336,400
17/11/2016	4,300	-0.02 ▼	-0.46	4,340	4,390	4,300	186,270	800,961,000
16/11/2016	4,320	0.11 ▲	2.61	4,200	4,330	4,200	298,650	1,290,168,000
15/11/2016	4,210	-0.20 ▼	-4.54	4,370	4,410	4,200	401,180	1,688,967,800
14/11/2016	4,410	-0.04 ▼	-0.90	4,450	4,500	4,400	73,350	323,473,500
11/11/2016	4,450	-0.09 ▼	-1.98	4,540	4,540	4,450	284,080	1,264,156,000
10/11/2016	4,540	0.13 ▲	2.95	4,500	4,590	4,500	950,390	4,314,770,600
09/11/2016	4,410	-0.19 ▼	-4.13	4,560	4,650	4,400	105,060	463,314,600
08/11/2016	4,600	-0.08 ▼	-1.71	4,680	4,700	4,600	100,710	463,266,000
07/11/2016	4,680	0.06 ▲	1.30	4,690	4,690	4,600	76,880	359,798,400
04/11/2016	4,620	-0.09 ▼	-1.91	4,720	4,750	4,610	113,020	522,152,400
03/11/2016	4,710	-0.03 ▼	-0.63	4,730	4,830	4,700	29,530	139,086,300
02/11/2016	4,740	0.00 ■■	0.00	4,730	4,840	4,730	152,170	721,285,800
01/11/2016	4,740	-0.21 ▼	-4.24	4,940	4,940	4,730	218,330	1,034,884,200
31/10/2016	4,950	-0.01 ▼	-0.20	4,980	5,000	4,860	24,260	120,087,000
28/10/2016	4,960	0.05 ▲	1.02	4,910	5,000	4,910	98,090	486,526,400
27/10/2016	4,910	0.01 ▲	0.20	4,790	5,010	4,790	158,670	779,069,700
26/10/2016	4,900	0.00 ■■	0.00	4,990	4,990	4,810	193,620	948,738,000
25/10/2016	4,900	-0.11 ▼	-2.20	5,080	5,080	4,900	224,600	1,100,540,000
24/10/2016	5,010	-0.13 ▼	-2.53	5,140	5,140	5,000	133,700	669,837,000
21/10/2016	5,140	0.10 ▲	1.98	5,020	5,160	5,020	256,240	1,317,073,600
20/10/2016	5,040	0.11 ▲	2.23	4,900	5,090	4,860	543,240	2,737,929,600
19/10/2016	4,930	-0.16 ▼	-3.14	5,060	5,100	4,830	165,070	813,795,100
18/10/2016	5,090	-0.06 ▼	-1.17	5,080	5,150	5,000	257,200	1,309,148,000
17/10/2016	5,150	-0.08 ▼	-1.53	5,400	5,400	5,130	241,350	1,242,952,500
14/10/2016	5,230	0.22 ▲	4.39	5,280	5,360	5,200	1,197,070	6,260,676,100
13/10/2016	5,010	0.32 ▲	6.82	4,690	5,010	4,670	536,130	2,686,011,300
12/10/2016	4,690	0.00 ■■	0.00	4,680	4,700	4,680	107,790	505,535,100
11/10/2016	4,690	0.00 ■■	0.00	4,690	4,700	4,660	365,590	1,714,617,100
10/10/2016	4,690	-0.02 ▼	-0.42	4,690	4,740	4,690	301,960	1,416,192,400
07/10/2016	4,710	-0.01 ▼	-0.21	4,720	4,730	4,390	479,260	2,257,314,600
06/10/2016	4,720	0.01 ▲	0.21	4,710	4,720	4,690	394,290	1,861,048,800
05/10/2016	4,710	0.00 ■■	0.00	4,730	4,730	4,700	542,530	2,555,316,300
04/10/2016	4,710	0.00 ■■	0.00	4,720	4,730	4,710	244,910	1,153,526,100
03/10/2016	4,710	0.00 ■■	0.00	4,700	4,730	4,700	205,160	966,303,600
30/09/2016	4,710	-0.01 ▼	-0.21	4,700	4,720	4,700	273,480	1,288,090,800
29/09/2016	4,720	0.00 ■■	0.00	4,740	4,750	4,700	314,950	1,486,564,000
28/09/2016	4,720	0.00 ■■	0.00	4,720	4,790	4,710	539,490	2,546,392,800
27/09/2016	4,720	-0.01 ▼	-0.21	4,730	4,780	4,720	314,080	1,482,457,600
26/09/2016	4,730	0.03 ▲	0.64	4,730	4,770	4,690	155,680	736,366,400
23/09/2016	4,700	0.04 ▲	0.86	4,660	4,730	4,660	240,000	1,128,000,000
22/09/2016	4,660	0.13 ▲	2.87	4,570	4,700	4,540	400,040	1,864,186,400
21/09/2016	4,530	0.01 ▲	0.22	4,510	4,550	4,510	298,310	1,351,344,300
20/09/2016	4,520	0.01 ▲	0.22	4,520	4,560	4,500	198,170	895,728,400
19/09/2016	4,510	0.09 ▲	2.04	4,440	4,700	4,440	538,120	2,426,921,200
16/09/2016	4,420	-0.33 ▼	-6.95	4,700	4,700	4,420	774,840	3,424,792,800
15/09/2016	4,750	-0.04 ▼	-0.84	4,800	4,800	4,750	747,610	3,551,147,500
14/09/2016	4,790	0.00 ■■	0.00	4,800	4,830	4,790	337,100	1,614,709,000
13/09/2016	4,790	-0.02 ▼	-0.42	4,750	4,840	4,750	291,590	1,396,716,100
12/09/2016	4,810	-0.09 ▼	-1.84	4,900	4,920	4,810	284,940	1,370,561,400
09/09/2016	4,900	0.00 ■■	0.00	4,900	5,000	4,800	361,240	1,770,076,000
08/09/2016	4,900	0.10 ▲	2.08	4,800	5,000	4,800	301,230	1,476,027,000
07/09/2016	4,800	-0.20 ▼	-4.00	4,900	4,900	4,800	279,230	1,340,304,000
06/09/2016	5,000	0.20 ▲	4.17	4,800	5,000	4,800	318,630	1,593,150,000
05/09/2016	4,800	0.00 ■■	0.00	4,800	5,100	4,700	589,620	2,830,176,000
01/09/2016	4,800	-0.20 ▼	-4.00	4,900	5,000	4,700	1,056,220	5,069,856,000
31/08/2016	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	338,980	1,694,900,000
30/08/2016	5,100	0.00 ■■	0.00	5,100	5,200	5,100	92,070	469,557,000
29/08/2016	5,100	-0.10 ▼	-1.92	5,200	5,300	5,100	252,880	1,289,688,000
26/08/2016	5,200	0.00 ■■	0.00	5,100	5,200	5,100	237,010	1,232,452,000
25/08/2016	5,200	0.00 ■■	0.00	5,100	5,200	5,100	173,910	904,332,000
24/08/2016	5,200	0.00 ■■	0.00	5,300	5,300	5,000	710,650	3,695,380,000
23/08/2016	5,200	-0.10 ▼	-1.89	5,200	5,300	5,100	191,450	995,540,000
22/08/2016	5,300	0.10 ▲	1.92	5,200	5,400	5,200	293,460	1,555,338,000
19/08/2016	5,200	-0.10 ▼	-1.89	5,300	5,500	5,200	941,160	4,894,032,000
18/08/2016	5,300	-0.20 ▼	-3.64	5,500	5,600	5,300	1,257,690	6,665,757,000
17/08/2016	5,500	0.30 ▲	5.77	5,200	5,500	5,200	701,870	3,860,285,000
16/08/2016	5,200	0.00 ■■	0.00	5,200	5,300	5,100	565,690	2,941,588,000
15/08/2016	5,200	-0.20 ▼	-3.70	5,300	5,400	5,200	367,980	1,913,496,000
12/08/2016	5,400	-0.10 ▼	-1.82	5,500	5,600	5,300	769,690	4,156,326,000
11/08/2016	5,500	0.30 ▲	5.77	5,500	5,500	5,400	1,445,970	7,952,835,000
10/08/2016	5,200	0.30 ▲	6.12	4,900	5,200	4,900	666,040	3,463,408,000
09/08/2016	4,900	-0.10 ▼	-2.00	4,700	5,100	4,700	1,769,380	8,669,962,000
08/08/2016	5,000	-0.30 ▼	-5.66	5,100	5,200	5,000	394,810	1,974,050,000
05/08/2016	5,300	-0.30 ▼	-5.36	5,600	5,600	5,300	665,040	3,524,712,000
04/08/2016	5,600	-0.10 ▼	-1.75	5,700	5,900	5,600	481,160	2,694,496,000
03/08/2016	5,700	-0.10 ▼	-1.72	5,800	5,900	5,700	473,230	2,697,411,000
02/08/2016	5,800	0.00 ■■	0.00	5,900	5,900	5,800	411,700	2,387,860,000
01/08/2016	5,800	-0.10 ▼	-1.69	5,900	6,000	5,800	767,040	4,448,832,000
29/07/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,800	204,700	1,207,730,000
28/07/2016	5,900	0.00 ■■	0.00	6,000	6,000	5,800	249,330	1,471,047,000
27/07/2016	5,900	-0.10 ▼	-1.67	6,000	6,100	5,900	506,990	2,991,241,000
26/07/2016	6,000	0.20 ▲	3.45	5,800	6,000	5,700	441,940	2,651,640,000
25/07/2016	5,800	0.00 ■■	0.00	5,900	5,900	5,800	354,980	2,058,884,000
22/07/2016	5,800	0.10 ▲	1.75	5,700	5,800	5,600	287,410	1,666,978,000
21/07/2016	5,700	-0.10 ▼	-1.72	5,900	5,900	5,700	547,450	3,120,465,000
20/07/2016	5,800	-0.10 ▼	-1.69	6,000	6,000	5,800	172,320	999,456,000
19/07/2016	5,900	-0.10 ▼	-1.67	6,100	6,100	5,900	643,260	3,795,234,000
18/07/2016	6,000	0.30 ▲	5.26	5,800	6,000	5,700	947,780	5,686,680,000
15/07/2016	5,700	0.00 ■■	0.00	5,700	5,900	5,600	400,220	2,281,254,000
14/07/2016	5,700	-0.10 ▼	-1.72	5,800	5,900	5,700	383,020	2,183,214,000
13/07/2016	5,800	0.10 ▲	1.75	5,700	5,900	5,700	719,250	4,171,650,000
12/07/2016	5,700	-0.10 ▼	-1.72	5,800	6,000	5,700	749,580	4,272,606,000
11/07/2016	5,800	-0.20 ▼	-3.33	6,000	6,100	5,800	466,810	2,707,498,000
08/07/2016	6,000	0.10 ▲	1.69	6,000	6,200	6,000	579,610	3,477,660,000
07/07/2016	5,900	0.00 ■■	0.00	5,900	6,100	5,900	689,770	4,069,643,000
06/07/2016	5,900	-0.10 ▼	-1.67	6,000	6,000	5,800	380,530	2,245,127,000
05/07/2016	6,000	0.10 ▲	1.69	6,000	6,100	5,900	252,710	1,516,260,000
04/07/2016	5,900	0.00 ■■	0.00	5,900	6,100	5,800	685,080	4,041,972,000
01/07/2016	5,900	-0.10 ▼	-1.67	5,900	6,000	5,800	672,830	3,969,697,000
30/06/2016	6,000	0.00 ■■	0.00	6,100	6,100	5,900	393,120	2,358,720,000
29/06/2016	6,000	0.00 ■■	0.00	6,100	6,200	6,000	962,970	5,777,820,000
28/06/2016	6,000	0.00 ■■	0.00	6,000	6,100	6,000	825,550	4,953,300,000
27/06/2016	6,000	-0.20 ▼	-3.23	6,000	6,100	5,900	497,580	2,985,480,000
24/06/2016	6,200	0.00 ■■	0.00	6,100	6,400	5,900	1,608,930	9,975,366,000
23/06/2016	6,200	-0.10 ▼	-1.59	6,300	6,400	6,100	1,149,980	7,129,876,000
22/06/2016	6,300	-0.10 ▼	-1.56	6,500	6,500	6,200	720,840	4,541,292,000
21/06/2016	6,400	-0.20 ▼	-3.03	6,700	6,800	6,400	1,179,240	7,547,136,000
20/06/2016	6,600	-0.20 ▼	-2.94	6,800	6,900	6,600	1,181,020	7,794,732,000
17/06/2016	6,800	-0.10 ▼	-1.45	6,900	6,900	6,700	786,010	5,344,868,000
16/06/2016	6,900	0.00 ■■	0.00	7,000	7,000	6,800	506,030	3,491,607,000
15/06/2016	6,900	-0.10 ▼	-1.43	7,000	7,100	6,900	525,440	3,625,536,000
14/06/2016	7,000	-0.10 ▼	-1.41	7,000	7,100	6,900	508,940	3,562,580,000
13/06/2016	7,100	-0.10 ▼	-1.39	7,100	7,100	7,000	371,200	2,635,520,000
10/06/2016	7,200	0.10 ▲	1.41	7,200	7,400	7,200	1,346,530	9,695,016,000
09/06/2016	7,100	0.20 ▲	2.90	7,000	7,300	6,900	1,060,560	7,529,976,000
08/06/2016	6,900	0.00 ■■	0.00	7,000	7,000	6,900	956,930	6,602,817,000
07/06/2016	6,900	-0.10 ▼	-1.43	7,100	7,100	6,900	491,120	3,388,728,000
06/06/2016	7,000	-0.20 ▼	-2.78	7,100	7,100	6,900	734,030	5,138,210,000
03/06/2016	7,200	0.10 ▲	1.41	7,100	7,200	7,100	576,130	4,148,136,000
02/06/2016	7,100	0.10 ▲	1.43	7,100	7,200	7,000	466,440	3,311,724,000
01/06/2016	7,000	0.00 ■■	0.00	7,000	7,200	6,900	760,120	5,320,840,000
31/05/2016	7,000	-0.30 ▼	-4.11	7,200	7,400	7,000	1,495,450	10,468,150,000
30/05/2016	7,300	0.00 ■■	0.00	7,400	7,500	7,300	716,060	5,227,238,000
27/05/2016	7,300	0.40 ▲	5.80	6,900	7,300	6,900	2,010,350	14,675,555,000
26/05/2016	6,900	0.20 ▲	2.99	6,800	7,000	6,800	1,236,310	8,530,539,000
25/05/2016	6,700	-0.20 ▼	-2.90	7,000	7,000	6,700	316,960	2,123,632,000
24/05/2016	6,900	-0.10 ▼	-1.43	7,100	7,100	6,800	300,120	2,070,828,000
23/05/2016	7,000	0.00 ■■	0.00	7,000	7,100	7,000	270,580	1,894,060,000
20/05/2016	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	159,100	1,113,700,000
19/05/2016	7,100	0.00 ■■	0.00	7,100	7,200	7,100	294,000	2,087,400,000
18/05/2016	7,100	0.10 ▲	1.43	7,100	7,200	7,000	394,190	2,798,749,000
17/05/2016	7,000	0.00 ■■	0.00	7,100	7,200	7,000	569,690	3,987,830,000
16/05/2016	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	587,800	4,114,600,000
13/05/2016	7,100	-0.20 ▼	-2.74	7,300	7,400	7,100	383,360	2,721,856,000
12/05/2016	7,300	0.20 ▲	2.82	7,100	7,400	7,100	669,980	4,890,854,000
11/05/2016	7,100	-0.10 ▼	-1.39	7,300	7,300	7,000	679,590	4,825,089,000
10/05/2016	7,200	0.00 ■■	0.00	7,300	7,300	7,200	246,800	1,776,960,000
09/05/2016	7,200	-0.20 ▼	-2.70	7,400	7,400	7,200	930,850	6,702,120,000
06/05/2016	7,400	0.00 ■■	0.00	7,400	7,500	7,300	308,830	2,285,342,000
05/05/2016	7,400	0.00 ■■	0.00	7,500	7,500	7,300	233,580	1,728,492,000
04/05/2016	7,400	0.00 ■■	0.00	7,400	7,600	7,400	449,280	3,324,672,000
29/04/2016	7,400	-0.10 ▼	-1.33	7,500	7,600	7,400	214,230	1,585,302,000
28/04/2016	7,500	0.00 ■■	0.00	7,500	7,600	7,400	194,090	1,455,675,000
27/04/2016	7,500	-0.20 ▼	-2.60	7,600	7,700	7,500	487,500	3,656,250,000
26/04/2016	7,700	0.00 ■■	0.00	7,700	7,800	7,500	620,300	4,776,310,000
25/04/2016	7,700	0.00 ■■	0.00	7,800	7,800	7,600	235,420	1,812,734,000
22/04/2016	7,700	0.00 ■■	0.00	7,700	7,800	7,600	336,600	2,591,820,000
21/04/2016	7,700	0.10 ▲	1.32	7,600	7,900	7,600	743,080	5,721,716,000
20/04/2016	7,600	0.00 ■■	0.00	7,700	7,700	7,500	115,120	874,912,000
19/04/2016	7,600	-0.20 ▼	-2.56	7,800	7,800	7,600	406,210	3,087,196,000
15/04/2016	7,800	0.30 ▲	4.00	7,600	7,900	7,600	680,180	5,305,404,000
14/04/2016	7,500	0.10 ▲	1.35	7,400	7,600	7,400	760,240	5,701,800,000
13/04/2016	7,400	-0.20 ▼	-2.63	7,600	7,600	7,400	743,820	5,504,268,000
12/04/2016	7,600	-0.20 ▼	-2.56	7,800	7,800	7,600	394,100	2,995,160,000
11/04/2016	7,800	0.00 ■■	0.00	7,800	7,900	7,700	528,090	4,119,102,000
08/04/2016	7,800	-0.10 ▼	-1.27	7,900	7,900	7,700	580,580	4,528,524,000
07/04/2016	7,900	0.10 ▲	1.28	7,900	7,900	7,800	294,870	2,329,473,000
06/04/2016	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	277,550	2,164,890,000
05/04/2016	7,900	0.10 ▲	1.28	7,800	8,000	7,800	403,140	3,184,806,000
04/04/2016	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	429,930	3,353,454,000
01/04/2016	7,900	0.00 ■■	0.00	8,000	8,000	7,800	564,540	4,459,866,000
31/03/2016	7,900	0.00 ■■	0.00	8,000	8,100	7,800	1,021,770	8,071,983,000
30/03/2016	7,900	-0.10 ▼	-1.25	7,900	8,000	7,900	753,270	5,950,833,000
29/03/2016	8,000	-0.10 ▼	-1.23	8,100	8,200	8,000	429,630	3,437,040,000
28/03/2016	8,100	0.00 ■■	0.00	8,200	8,200	8,000	609,830	4,939,623,000
25/03/2016	8,100	0.20 ▲	2.53	7,900	8,300	7,900	2,179,030	17,650,143,000
24/03/2016	7,900	-0.10 ▼	-1.25	8,000	8,100	7,900	754,100	5,957,390,000
23/03/2016	8,000	0.00 ■■	0.00	8,000	8,100	7,900	330,780	2,646,240,000
22/03/2016	8,000	0.00 ■■	0.00	8,000	8,000	7,900	470,170	3,761,360,000
21/03/2016	8,000	0.00 ■■	0.00	8,100	8,100	8,000	494,690	3,957,520,000
18/03/2016	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	483,720	3,869,760,000
17/03/2016	8,100	0.10 ▲	1.25	8,000	8,200	8,000	714,650	5,788,665,000
16/03/2016	8,000	0.00 ■■	0.00	8,000	8,100	8,000	813,410	6,507,280,000
15/03/2016	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	1,033,630	8,269,040,000
14/03/2016	8,200	0.00 ■■	0.00	8,200	8,300	8,100	313,340	2,569,388,000
11/03/2016	8,200	-0.10 ▼	-1.20	8,200	8,500	8,200	1,252,290	10,268,778,000
10/03/2016	8,300	0.20 ▲	2.47	8,100	8,300	8,000	1,104,040	9,163,532,000
09/03/2016	8,100	0.20 ▲	2.53	8,000	8,200	8,000	689,280	5,583,168,000
08/03/2016	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	587,120	4,638,248,000
07/03/2016	8,000	-0.10 ▼	-1.23	8,100	8,200	7,900	680,440	5,443,520,000
04/03/2016	8,100	0.10 ▲	1.25	8,000	8,200	8,000	424,520	3,438,612,000
03/03/2016	8,000	0.00 ■■	0.00	8,000	8,100	8,000	444,590	3,556,720,000
02/03/2016	8,000	-0.10 ▼	-1.23	8,200	8,300	8,000	718,560	5,748,480,000
01/03/2016	8,100	0.30 ▲	3.85	7,800	8,300	7,800	1,130,060	9,153,486,000
29/02/2016	7,800	-0.20 ▼	-2.50	8,100	8,100	7,800	736,700	5,746,260,000
26/02/2016	8,000	0.00 ■■	0.00	8,000	8,100	8,000	371,100	2,968,800,000
25/02/2016	8,000	-0.10 ▼	-1.23	8,000	8,200	8,000	309,340	2,474,720,000
24/02/2016	8,100	-0.10 ▼	-1.22	8,100	8,100	8,000	317,280	2,569,968,000
23/02/2016	8,200	0.10 ▲	1.23	8,200	8,200	8,000	821,720	6,738,104,000
22/02/2016	8,100	0.10 ▲	1.25	8,100	8,300	8,100	1,180,660	9,563,346,000
19/02/2016	8,000	-0.30 ▼	-3.61	8,200	8,300	8,000	904,870	7,238,960,000
18/02/2016	8,300	-0.10 ▼	-1.19	8,400	8,500	8,300	627,600	5,209,080,000
17/02/2016	8,400	0.10 ▲	1.20	8,400	8,500	8,400	473,670	3,978,828,000
16/02/2016	8,300	0.00 ■■	0.00	8,300	8,500	8,300	610,580	5,067,814,000
15/02/2016	8,300	0.00 ■■	0.00	8,200	8,300	8,100	391,690	3,251,027,000
05/02/2016	8,300	0.20 ▲	2.47	8,200	8,400	8,100	292,620	2,428,746,000
04/02/2016	8,100	0.00 ■■	0.00	8,300	8,300	8,100	316,980	2,567,538,000
03/02/2016	8,100	0.00 ■■	0.00	8,000	8,200	8,000	437,250	3,541,725,000
02/02/2016	8,100	0.10 ▲	1.25	8,000	8,200	8,000	898,990	7,281,819,000
01/02/2016	8,000	-0.10 ▼	-1.23	8,200	8,300	8,000	818,440	6,547,520,000
29/01/2016	8,100	0.00 ■■	0.00	8,100	8,200	8,000	767,520	6,216,912,000
28/01/2016	8,100	0.30 ▲	3.85	7,900	8,300	7,900	1,640,530	13,288,293,000
27/01/2016	7,800	0.50 ▲	6.85	7,300	7,800	7,300	1,186,450	9,254,310,000
26/01/2016	7,300	-0.20 ▼	-2.67	7,500	7,500	7,200	1,158,370	8,456,101,000
25/01/2016	7,500	0.40 ▲	5.63	7,300	7,500	7,300	764,930	5,736,975,000
22/01/2016	7,100	-0.10 ▼	-1.39	7,200	7,400	6,800	659,130	4,679,823,000
21/01/2016	7,200	-0.10 ▼	-1.37	7,300	7,500	7,200	632,020	4,550,544,000
20/01/2016	7,300	-0.30 ▼	-3.95	7,500	7,600	7,300	336,200	2,454,260,000
19/01/2016	7,600	0.30 ▲	4.11	7,400	7,600	7,300	436,580	3,318,008,000
18/01/2016	7,300	-0.50 ▼	-6.41	7,600	7,600	7,300	1,499,120	10,943,576,000
15/01/2016	7,800	-0.20 ▼	-2.50	8,000	8,100	7,800	693,860	5,412,108,000
14/01/2016	8,000	0.00 ■■	0.00	7,800	8,200	7,800	580,140	4,641,120,000
13/01/2016	8,000	-0.20 ▼	-2.44	8,200	8,300	7,900	844,840	6,758,720,000
12/01/2016	8,200	0.20 ▲	2.50	8,000	8,300	7,900	691,350	5,669,070,000
11/01/2016	8,000	0.00 ■■	0.00	7,700	8,000	7,700	832,320	6,658,560,000
08/01/2016	8,000	-0.50 ▼	-5.88	8,300	8,400	8,000	1,653,170	13,225,360,000
07/01/2016	8,500	-0.30 ▼	-3.41	8,800	8,800	8,400	1,368,910	11,635,735,000
06/01/2016	8,800	0.10 ▲	1.15	8,700	9,000	8,600	1,269,290	11,169,752,000
05/01/2016	8,700	-0.20 ▼	-2.25	8,900	9,000	8,700	1,592,440	13,854,228,000
04/01/2016	8,900	0.20 ▲	2.30	8,800	9,100	8,800	2,477,370	22,048,593,000
31/12/2015	8,700	0.00 ■■	0.00	8,700	8,800	8,500	1,062,790	9,246,273,000
30/12/2015	8,700	0.30 ▲	3.57	8,500	8,800	8,500	1,943,290	16,906,623,000
29/12/2015	8,400	0.00 ■■	0.00	8,400	8,600	8,400	1,028,830	8,642,172,000
28/12/2015	8,400	0.20 ▲	2.44	8,500	8,600	8,400	1,933,090	16,237,956,000
25/12/2015	8,200	0.10 ▲	1.23	8,200	8,300	8,100	725,350	5,947,870,000
24/12/2015	8,100	0.10 ▲	1.25	7,900	8,300	7,900	1,273,830	10,318,023,000
23/12/2015	8,000	0.00 ■■	0.00	8,000	8,000	7,900	115,890	927,120,000
22/12/2015	8,000	0.30 ▲	3.90	7,700	8,100	7,700	662,030	5,296,240,000
21/12/2015	7,700	0.00 ■■	0.00	7,700	7,800	7,700	341,110	2,626,547,000
18/12/2015	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	279,190	2,149,763,000
17/12/2015	7,800	0.00 ■■	0.00	7,800	7,900	7,700	265,290	2,069,262,000
16/12/2015	7,800	-0.10 ▼	-1.27	8,000	8,000	7,700	525,040	4,095,312,000
15/12/2015	7,900	0.30 ▲	3.95	7,900	8,000	7,800	630,850	4,983,715,000
14/12/2015	7,600	0.00 ■■	0.00	7,700	7,800	7,600	370,080	2,812,608,000
11/12/2015	7,600	0.00 ■■	0.00	7,600	7,800	7,600	180,580	1,372,408,000
10/12/2015	7,600	-0.10 ▼	-1.30	7,700	7,700	7,600	280,270	2,130,052,000
09/12/2015	7,700	-0.20 ▼	-2.53	7,900	8,000	7,700	310,660	2,392,082,000
08/12/2015	7,900	0.20 ▲	2.60	7,800	8,000	7,600	422,370	3,336,723,000
07/12/2015	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	186,140	1,433,278,000
04/12/2015	7,800	0.00 ■■	0.00	7,800	8,000	7,800	278,690	2,173,782,000
03/12/2015	7,800	0.10 ▲	1.30	7,700	8,000	7,600	931,560	7,266,168,000
02/12/2015	7,700	0.10 ▲	1.32	7,600	7,800	7,600	253,380	1,951,026,000
01/12/2015	7,600	0.00 ■■	0.00	7,600	7,700	7,600	180,880	1,374,688,000
30/11/2015	7,600	-0.10 ▼	-1.30	7,700	7,700	7,500	658,050	5,001,180,000
27/11/2015	7,700	-0.30 ▼	-3.75	8,000	8,000	7,700	864,090	6,653,493,000
26/11/2015	8,000	-0.10 ▼	-1.23	8,100	8,200	8,000	475,560	3,804,480,000
25/11/2015	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	502,790	4,072,599,000
24/11/2015	8,200	0.30 ▲	3.80	7,900	8,400	7,900	1,789,690	14,675,458,000
23/11/2015	7,900	0.10 ▲	1.28	7,800	8,000	7,800	694,010	5,482,679,000
20/11/2015	7,800	0.00 ■■	0.00	7,800	8,000	7,700	548,730	4,280,094,000
19/11/2015	7,800	0.00 ■■	0.00	7,900	7,900	7,700	255,870	1,995,786,000
18/11/2015	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	163,970	1,278,966,000
17/11/2015	7,900	0.10 ▲	1.28	7,800	8,100	7,800	421,290	3,328,191,000
16/11/2015	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	262,640	2,048,592,000
13/11/2015	7,900	0.10 ▲	1.28	7,900	7,900	7,800	299,140	2,363,206,000
12/11/2015	7,800	-0.10 ▼	-1.27	7,900	7,900	7,700	361,110	2,816,658,000
11/11/2015	7,900	-0.10 ▼	-1.25	8,000	8,100	7,900	420,780	3,324,162,000
10/11/2015	8,000	-0.10 ▼	-1.23	8,100	8,200	8,000	508,380	4,067,040,000
09/11/2015	8,100	-0.10 ▼	-1.22	8,200	8,300	8,000	711,890	5,766,309,000
06/11/2015	8,200	-0.20 ▼	-2.38	8,400	8,400	8,100	554,130	4,543,866,000
05/11/2015	8,400	0.50 ▲	6.33	7,900	8,400	7,900	1,495,820	12,564,888,000
04/11/2015	7,900	0.00 ■■	0.00	7,900	8,000	7,800	480,470	3,795,713,000
03/11/2015	7,900	-0.10 ▼	-1.25	8,000	8,000	7,800	472,760	3,734,804,000
02/11/2015	8,000	0.00 ■■	0.00	8,000	8,000	7,900	253,730	2,029,840,000
30/10/2015	8,000	0.00 ■■	0.00	8,000	8,100	7,900	566,160	4,529,280,000
29/10/2015	8,000	0.00 ■■	0.00	8,000	8,100	7,900	937,150	7,497,200,000
28/10/2015	8,000	-0.10 ▼	-1.23	8,000	8,100	7,900	461,660	3,693,280,000
27/10/2015	8,100	0.00 ■■	0.00	8,100	8,100	8,000	376,180	3,047,058,000
26/10/2015	8,100	0.00 ■■	0.00	8,100	8,200	8,000	759,910	6,155,271,000
23/10/2015	8,100	-0.20 ▼	-2.41	8,300	8,300	8,100	626,700	5,076,270,000
22/10/2015	8,300	0.10 ▲	1.22	8,200	8,300	8,100	433,720	3,599,876,000
21/10/2015	8,200	-0.10 ▼	-1.20	8,200	8,300	8,100	537,510	4,407,582,000
20/10/2015	8,300	0.00 ■■	0.00	8,300	8,400	8,200	735,370	6,103,571,000
19/10/2015	8,300	-0.10 ▼	-1.19	8,400	8,500	8,300	537,130	4,458,179,000
16/10/2015	8,400	-0.20 ▼	-2.33	8,600	8,700	8,400	852,340	7,159,656,000
15/10/2015	8,600	0.10 ▲	1.18	8,500	8,600	8,400	1,297,030	11,154,458,000
14/10/2015	8,500	0.20 ▲	2.41	8,300	8,500	8,200	1,297,720	11,030,620,000
13/10/2015	8,300	0.20 ▲	2.47	8,100	8,500	8,000	2,284,960	18,965,168,000
12/10/2015	8,100	0.00 ■■	0.00	8,100	8,200	8,000	955,650	7,740,765,000
09/10/2015	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	1,371,740	11,111,094,000
08/10/2015	8,200	0.20 ▲	2.50	8,000	8,200	8,000	870,770	7,140,314,000
07/10/2015	8,000	-0.30 ▼	-3.61	8,300	8,300	7,900	1,205,490	9,643,920,000
06/10/2015	8,300	0.30 ▲	3.75	8,500	8,500	8,300	2,898,190	24,054,977,000
05/10/2015	8,000	0.50 ▲	6.67	7,800	8,000	7,800	1,926,980	15,415,840,000
02/10/2015	7,500	-0.10 ▼	-1.32	7,600	7,700	7,400	659,530	4,946,475,000
01/10/2015	7,600	-0.10 ▼	-1.30	7,700	7,800	7,600	617,450	4,692,620,000
30/09/2015	7,700	0.10 ▲	1.32	7,700	7,800	7,600	687,490	5,293,673,000
29/09/2015	7,600	-0.10 ▼	-1.30	7,600	7,700	7,400	833,600	6,335,360,000
28/09/2015	7,700	0.20 ▲	2.67	7,700	7,800	7,600	1,514,450	11,661,265,000
25/09/2015	7,500	0.20 ▲	2.74	7,300	7,600	7,300	1,002,120	7,515,900,000
24/09/2015	7,300	-0.10 ▼	-1.35	7,400	7,500	7,300	536,780	3,918,494,000
23/09/2015	7,400	-0.10 ▼	-1.33	7,400	7,500	7,300	438,250	3,243,050,000
22/09/2015	7,500	0.10 ▲	1.35	7,500	7,500	7,400	727,090	5,453,175,000
21/09/2015	7,400	0.30 ▲	4.23	7,200	7,400	7,200	552,290	4,086,946,000
18/09/2015	7,100	0.10 ▲	1.43	7,100	7,300	7,100	883,610	6,273,631,000
17/09/2015	7,000	0.00 ■■	0.00	7,000	7,200	7,000	400,600	2,804,200,000
16/09/2015	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	288,760	2,021,320,000
15/09/2015	7,100	0.00 ■■	0.00	7,100	7,200	7,000	426,330	3,026,943,000
14/09/2015	7,100	-0.20 ▼	-2.74	7,200	7,400	7,000	1,131,580	8,034,218,000
11/09/2015	7,300	-0.10 ▼	-1.35	7,400	7,500	7,300	446,930	3,262,589,000
10/09/2015	7,400	0.00 ■■	0.00	7,400	7,500	7,400	261,410	1,934,434,000
09/09/2015	7,400	-0.10 ▼	-1.33	7,600	7,600	7,400	616,570	4,562,618,000
08/09/2015	7,500	0.10 ▲	1.35	7,400	7,500	7,300	183,070	1,373,025,000
07/09/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,300	274,830	2,033,742,000
04/09/2015	7,400	0.00 ■■	0.00	7,400	7,500	7,400	146,200	1,081,880,000
03/09/2015	7,400	0.00 ■■	0.00	7,400	7,600	7,400	298,210	2,206,754,000
01/09/2015	7,400	-0.10 ▼	-1.33	7,500	7,600	7,300	443,000	3,278,200,000
31/08/2015	7,500	-0.10 ▼	-1.32	7,600	7,600	7,400	462,710	3,470,325,000
28/08/2015	7,600	0.00 ■■	0.00	7,600	7,700	7,400	551,780	4,193,528,000
27/08/2015	7,600	-0.10 ▼	-1.30	7,800	7,800	7,600	442,710	3,364,596,000
26/08/2015	7,700	0.40 ▲	5.48	7,300	7,700	7,300	411,960	3,172,092,000
25/08/2015	7,300	0.10 ▲	1.39	7,200	7,500	7,100	788,820	5,758,386,000
24/08/2015	7,200	-0.40 ▼	-5.26	7,500	7,500	7,200	2,230,730	16,061,256,000
21/08/2015	7,600	-0.10 ▼	-1.30	7,600	7,700	7,200	957,520	7,277,152,000
20/08/2015	7,700	-0.20 ▼	-2.53	7,900	7,900	7,600	483,080	3,719,716,000
19/08/2015	7,900	0.30 ▲	3.95	7,600	7,900	7,600	946,560	7,477,824,000
18/08/2015	7,600	0.00 ■■	0.00	7,500	7,700	7,500	402,160	3,056,416,000
17/08/2015	7,600	-0.30 ▼	-3.80	7,900	7,900	7,500	1,158,090	8,801,484,000
14/08/2015	7,900	0.20 ▲	2.60	7,700	7,900	7,600	882,970	6,975,463,000
13/08/2015	7,700	-0.30 ▼	-3.75	7,900	8,000	7,600	1,008,680	7,766,836,000
12/08/2015	8,000	-0.20 ▼	-2.44	8,200	8,200	7,900	1,385,170	11,081,360,000
11/08/2015	8,200	-0.10 ▼	-1.20	8,200	8,500	8,100	1,636,240	13,417,168,000
10/08/2015	8,300	0.30 ▲	3.75	8,200	8,500	8,200	1,877,280	15,581,424,000
07/08/2015	8,000	0.20 ▲	2.56	7,800	8,100	7,700	905,050	7,240,400,000
06/08/2015	7,800	0.00 ■■	0.00	7,900	8,300	7,800	3,265,530	25,471,134,000
05/08/2015	7,800	0.50 ▲	6.85	7,400	7,800	7,400	1,594,710	12,438,738,000
04/08/2015	7,300	0.00 ■■	0.00	7,400	7,400	7,200	384,100	2,803,930,000
03/08/2015	7,300	-0.50 ▼	-6.41	7,400	7,500	7,300	1,889,670	13,794,591,000
31/07/2015	7,800	0.20 ▲	2.63	7,600	8,100	7,600	1,676,760	13,078,728,000
30/07/2015	7,600	-0.20 ▼	-2.56	7,600	7,700	7,500	828,270	6,294,852,000
29/07/2015	7,800	0.10 ▲	1.30	7,800	8,000	7,700	2,085,080	16,263,624,000
28/07/2015	7,700	0.50 ▲	6.94	7,400	7,700	7,300	2,221,200	17,103,240,000
27/07/2015	7,200	0.40 ▲	5.88	6,700	7,200	6,700	1,334,660	9,609,552,000
24/07/2015	6,800	-0.10 ▼	-1.45	6,800	6,900	6,700	670,950	4,562,460,000
23/07/2015	6,900	-0.20 ▼	-2.82	7,100	7,100	6,900	587,940	4,056,786,000
22/07/2015	7,100	-1.00 ▼	-12.35	7,100	7,100	6,900	529,990	3,762,929,000
21/07/2015	8,100	0.00 ■■	0.00	8,100	8,200	8,100	1,204,370	9,755,397,000
20/07/2015	8,100	0.00 ■■	0.00	8,100	8,200	8,000	836,690	6,777,189,000
17/07/2015	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	320,450	2,595,645,000
16/07/2015	8,200	0.10 ▲	1.23	8,100	8,200	8,000	887,010	7,273,482,000
15/07/2015	8,100	-0.10 ▼	-1.22	8,200	8,400	8,100	930,410	7,536,321,000
14/07/2015	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	528,420	4,333,044,000
13/07/2015	8,400	0.20 ▲	2.44	8,400	8,600	8,300	1,328,420	11,158,728,000
10/07/2015	8,200	0.00 ■■	0.00	8,300	8,400	8,200	672,110	5,511,302,000
09/07/2015	8,200	-0.10 ▼	-1.20	8,300	8,300	8,100	811,030	6,650,446,000
08/07/2015	8,300	-0.20 ▼	-2.35	8,400	8,500	8,200	1,396,980	11,594,934,000
07/07/2015	8,500	0.30 ▲	3.66	8,200	8,600	8,100	1,701,570	14,463,345,000
06/07/2015	8,200	0.20 ▲	2.50	8,000	8,200	8,000	1,134,360	9,301,752,000
03/07/2015	8,000	0.00 ■■	0.00	8,000	8,100	7,800	847,250	6,778,000,000
02/07/2015	8,000	0.10 ▲	1.27	7,800	8,000	7,800	877,820	7,022,560,000
01/07/2015	7,900	0.00 ■■	0.00	7,900	8,000	7,800	372,990	2,946,621,000
30/06/2015	7,900	-0.10 ▼	-1.25	7,900	8,000	7,800	711,460	5,620,534,000
29/06/2015	8,000	-0.10 ▼	-1.23	8,000	8,100	7,900	898,540	7,188,320,000
26/06/2015	8,100	0.00 ■■	0.00	8,100	8,200	8,100	842,150	6,821,415,000
25/06/2015	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	1,074,310	8,701,911,000
24/06/2015	8,200	0.00 ■■	0.00	8,300	8,400	8,100	1,277,150	10,472,630,000
23/06/2015	8,200	-0.10 ▼	-1.20	8,300	8,400	8,200	509,880	4,181,016,000
22/06/2015	8,300	-0.10 ▼	-1.19	8,400	8,400	8,300	423,320	3,513,556,000
19/06/2015	8,400	0.50 ▲	6.33	8,400	8,400	8,300	2,630,990	22,100,316,000
18/06/2015	7,900	-0.10 ▼	-1.25	8,100	8,100	7,900	664,360	5,248,444,000
17/06/2015	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	1,287,990	10,303,920,000
16/06/2015	8,100	-0.20 ▼	-2.41	8,300	8,300	8,100	1,084,820	8,787,042,000
15/06/2015	8,300	0.00 ■■	0.00	8,400	8,400	8,200	720,830	5,982,889,000
12/06/2015	8,300	0.00 ■■	0.00	8,400	8,500	8,300	1,032,870	8,572,821,000
11/06/2015	8,300	0.10 ▲	1.22	8,300	8,500	8,300	1,781,030	14,782,549,000
10/06/2015	8,200	-0.10 ▼	-1.20	8,200	8,300	8,100	1,023,440	8,392,208,000
09/06/2015	8,300	-0.20 ▼	-2.35	8,500	8,500	8,200	1,141,990	9,478,517,000
08/06/2015	8,500	0.00 ■■	0.00	8,600	8,700	8,500	1,063,740	9,041,790,000
05/06/2015	8,500	0.10 ▲	1.19	8,400	8,500	8,300	570,020	4,845,170,000
04/06/2015	8,400	0.10 ▲	1.20	8,400	8,500	8,300	837,600	7,035,840,000
03/06/2015	8,300	0.10 ▲	1.22	8,300	8,400	8,200	929,430	7,714,269,000
02/06/2015	8,200	-0.30 ▼	-3.53	8,500	8,600	8,200	859,240	7,045,768,000
01/06/2015	8,500	0.00 ■■	0.00	8,600	8,700	8,500	1,264,360	10,747,060,000
29/05/2015	8,500	0.20 ▲	2.41	8,300	8,800	8,300	1,827,490	15,533,665,000
28/05/2015	8,300	0.30 ▲	3.75	8,100	8,500	8,000	1,160,820	9,634,806,000
27/05/2015	8,000	-0.10 ▼	-1.23	8,000	8,200	8,000	812,320	6,498,560,000
26/05/2015	8,100	-0.10 ▼	-1.22	8,200	8,400	8,100	1,339,770	10,852,137,000
25/05/2015	8,200	0.10 ▲	1.23	8,200	8,300	8,000	732,890	6,009,698,000
22/05/2015	8,100	0.30 ▲	3.85	7,800	8,300	7,600	1,766,550	14,309,055,000
21/05/2015	7,800	0.10 ▲	1.30	7,800	7,900	7,600	664,020	5,179,356,000
20/05/2015	7,700	0.50 ▲	6.94	7,200	7,700	7,200	1,323,070	10,187,639,000
19/05/2015	7,200	0.20 ▲	2.86	7,000	7,200	6,900	692,070	4,982,904,000
18/05/2015	7,000	-0.50 ▼	-6.67	7,500	7,500	7,000	1,480,130	10,360,910,000
15/05/2015	7,500	-0.30 ▼	-3.85	7,800	7,900	7,500	773,570	5,801,775,000
14/05/2015	7,800	-0.10 ▼	-1.27	7,800	8,000	7,800	418,560	3,264,768,000
13/05/2015	7,900	-0.20 ▼	-2.47	8,100	8,100	7,800	809,460	6,394,734,000
12/05/2015	8,100	0.00 ■■	0.00	8,100	8,200	7,900	588,940	4,770,414,000
11/05/2015	8,100	0.00 ■■	0.00	8,100	8,300	8,000	574,840	4,656,204,000
08/05/2015	8,100	0.20 ▲	2.53	7,900	8,100	7,800	1,113,490	9,019,269,000
07/05/2015	7,900	0.00 ■■	0.00	7,900	8,100	7,700	641,250	5,065,875,000
06/05/2015	7,900	-0.50 ▼	-5.95	8,300	8,400	7,900	954,710	7,542,209,000
05/05/2015	8,400	0.00 ■■	0.00	8,200	8,400	8,000	573,340	4,816,056,000
04/05/2015	8,400	-0.60 ▼	-6.67	9,100	9,100	8,400	1,164,280	9,779,952,000
27/04/2015	9,000	-0.20 ▼	-2.17	9,200	9,300	9,000	612,340	5,511,060,000
24/04/2015	9,200	-0.10 ▼	-1.08	9,200	9,300	9,100	202,170	1,859,964,000
23/04/2015	9,300	0.10 ▲	1.09	9,200	9,300	9,100	464,310	4,318,083,000
22/04/2015	9,200	0.10 ▲	1.10	9,200	9,400	9,100	1,919,440	17,658,848,000
21/04/2015	9,100	0.10 ▲	1.11	9,000	9,300	8,900	1,185,640	10,789,324,000
20/04/2015	9,000	-0.10 ▼	-1.10	9,100	9,200	8,900	475,430	4,278,870,000
17/04/2015	9,100	0.00 ■■	0.00	9,100	9,200	9,000	588,540	5,355,714,000
16/04/2015	9,100	-0.10 ▼	-1.09	9,200	9,200	9,100	611,830	5,567,653,000
15/04/2015	9,200	0.00 ■■	0.00	9,200	9,300	9,100	540,280	4,970,576,000
14/04/2015	9,200	-0.20 ▼	-2.13	9,400	9,400	9,200	389,450	3,582,940,000
13/04/2015	9,400	0.00 ■■	0.00	9,500	9,600	9,400	433,640	4,076,216,000
10/04/2015	9,400	0.00 ■■	0.00	9,500	9,600	9,400	786,310	7,391,314,000
09/04/2015	9,400	0.20 ▲	2.17	9,200	9,500	9,100	877,350	8,247,090,000
08/04/2015	9,200	-0.20 ▼	-2.13	9,400	9,500	9,200	527,240	4,850,608,000
07/04/2015	9,400	0.20 ▲	2.17	9,200	9,400	9,100	780,680	7,338,392,000
06/04/2015	9,200	-0.10 ▼	-1.08	9,300	9,300	9,100	347,520	3,197,184,000
03/04/2015	9,300	0.10 ▲	1.09	9,100	9,300	9,100	256,090	2,381,637,000
02/04/2015	9,200	0.20 ▲	2.22	9,000	9,300	8,700	806,620	7,420,904,000
01/04/2015	9,000	-0.60 ▼	-6.25	9,600	9,600	9,000	792,050	7,128,450,000
31/03/2015	9,600	0.00 ■■	0.00	9,600	9,700	9,500	369,670	3,548,832,000
30/03/2015	9,600	-0.40 ▼	-4.00	10,000	10,100	9,600	809,440	7,770,624,000
27/03/2015	10,000	-0.10 ▼	-0.99	10,100	10,200	10,000	275,410	2,754,100,000
26/03/2015	10,100	0.00 ■■	0.00	10,100	10,200	10,000	533,020	5,383,502,000
25/03/2015	10,100	-0.10 ▼	-0.98	10,300	10,300	10,000	475,960	4,807,196,000
24/03/2015	10,200	0.00 ■■	0.00	10,200	10,200	10,000	584,650	5,963,430,000
23/03/2015	10,200	-0.30 ▼	-2.86	10,400	10,500	10,200	802,940	8,189,988,000
20/03/2015	10,500	0.10 ▲	0.96	10,400	10,500	10,400	421,260	4,423,230,000
19/03/2015	10,400	-0.20 ▼	-1.89	10,600	10,700	10,400	524,800	5,457,920,000
18/03/2015	10,600	0.20 ▲	1.92	10,500	10,900	10,500	1,280,840	13,576,904,000
17/03/2015	10,400	0.10 ▲	0.97	10,300	10,400	10,300	582,470	6,057,688,000
16/03/2015	10,300	-0.10 ▼	-0.96	10,300	10,500	10,300	782,060	8,055,218,000
13/03/2015	10,400	-0.10 ▼	-0.95	10,500	10,600	10,400	335,450	3,488,680,000
12/03/2015	10,500	-0.10 ▼	-0.94	10,600	10,700	10,400	233,650	2,453,325,000
11/03/2015	10,600	0.00 ■■	0.00	10,600	10,700	10,500	250,720	2,657,632,000
10/03/2015	10,600	0.00 ■■	0.00	10,600	10,800	10,500	421,570	4,468,642,000
09/03/2015	10,600	-0.30 ▼	-2.75	10,900	11,000	10,600	923,370	9,787,722,000
06/03/2015	10,900	0.20 ▲	1.87	10,600	11,100	10,600	900,390	9,814,251,000
05/03/2015	10,700	-0.10 ▼	-0.93	10,800	10,900	10,600	355,890	3,808,023,000
04/03/2015	10,800	0.40 ▲	3.85	10,600	11,000	10,600	3,353,060	36,213,048,000
03/03/2015	10,400	0.10 ▲	0.97	10,300	10,500	10,200	340,940	3,545,776,000
02/03/2015	10,300	0.00 ■■	0.00	10,400	10,400	10,200	254,450	2,620,835,000
27/02/2015	10,300	-0.10 ▼	-0.96	10,600	10,600	10,300	338,290	3,484,387,000
26/02/2015	10,400	0.10 ▲	0.97	10,300	10,500	10,300	151,430	1,574,872,000
25/02/2015	10,300	-0.20 ▼	-1.90	10,500	10,600	10,300	240,220	2,474,266,000
24/02/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,300	89,010	934,605,000
13/02/2015	10,500	0.00 ■■	0.00	10,500	10,600	10,400	122,580	1,287,090,000
12/02/2015	10,500	0.30 ▲	2.94	10,300	10,700	10,200	385,980	4,052,790,000
11/02/2015	10,200	0.20 ▲	2.00	10,100	10,200	10,000	119,970	1,223,694,000
10/02/2015	10,000	0.10 ▲	1.01	9,900	10,100	9,900	145,500	1,455,000,000
09/02/2015	9,900	-0.20 ▼	-1.98	10,100	10,200	9,900	170,700	1,689,930,000
06/02/2015	10,100	0.10 ▲	1.00	10,100	10,200	10,000	61,410	620,241,000
05/02/2015	10,000	0.00 ■■	0.00	10,000	10,200	10,000	184,710	1,847,100,000
04/02/2015	10,000	-0.20 ▼	-1.96	10,200	10,300	9,900	291,820	2,918,200,000
03/02/2015	10,200	0.00 ■■	0.00	10,300	10,300	9,900	637,420	6,501,684,000
02/02/2015	10,200	-0.10 ▼	-0.97	10,300	10,500	10,200	182,400	1,860,480,000
30/01/2015	10,300	-0.20 ▼	-1.90	10,500	10,700	10,300	667,060	6,870,718,000
29/01/2015	10,500	-0.20 ▼	-1.87	10,600	10,800	10,400	530,630	5,571,615,000
28/01/2015	10,700	0.10 ▲	0.94	10,700	10,900	10,600	666,280	7,129,196,000
27/01/2015	10,600	-0.50 ▼	-4.50	11,100	11,200	10,600	740,490	7,849,194,000
26/01/2015	11,100	0.10 ▲	0.91	11,200	11,300	11,100	999,290	11,092,119,000
23/01/2015	11,000	-0.20 ▼	-1.79	11,200	11,300	11,000	996,550	10,962,050,000
22/01/2015	11,200	-0.10 ▼	-0.88	11,200	11,400	11,200	591,220	6,621,664,000
21/01/2015	11,300	-0.20 ▼	-1.74	11,400	11,500	11,200	584,510	6,604,963,000
20/01/2015	11,500	0.30 ▲	2.68	11,100	11,600	11,100	1,465,100	16,848,650,000
19/01/2015	11,200	0.10 ▲	0.90	11,100	11,200	11,000	526,480	5,896,576,000
16/01/2015	11,100	-0.10 ▼	-0.89	11,300	11,300	11,100	370,890	4,116,879,000
15/01/2015	11,200	0.10 ▲	0.90	11,100	11,300	11,100	542,900	6,080,480,000
14/01/2015	11,100	0.00 ■■	0.00	11,200	11,300	11,000	756,070	8,392,377,000
13/01/2015	11,100	-0.10 ▼	-0.89	11,200	11,500	11,100	1,609,660	17,867,226,000
12/01/2015	11,200	-0.50 ▼	-4.27	11,700	11,700	11,200	1,007,230	11,280,976,000
09/01/2015	11,700	0.40 ▲	3.54	11,100	11,700	11,100	1,527,990	17,877,483,000
08/01/2015	11,300	-0.10 ▼	-0.88	11,400	11,500	11,100	1,367,440	15,452,072,000
07/01/2015	11,400	0.20 ▲	1.79	11,500	11,800	11,400	3,781,540	43,109,556,000
06/01/2015	11,200	-0.20 ▼	-1.75	11,000	11,500	11,000	1,668,190	18,683,728,000
05/01/2015	11,400	0.20 ▲	1.79	11,100	11,500	11,000	2,097,400	23,910,360,000
31/12/2014	11,200	0.70 ▲	6.67	10,600	11,200	10,600	1,669,520	18,698,624,000
30/12/2014	10,500	0.50 ▲	5.00	10,000	10,600	9,900	581,960	6,110,580,000
29/12/2014	10,000	-0.60 ▼	-5.66	10,400	10,800	9,900	870,370	8,703,700,000
26/12/2014	10,600	-0.50 ▼	-4.50	11,100	11,100	10,500	863,870	9,157,022,000
25/12/2014	11,100	0.20 ▲	1.83	10,800	11,200	10,700	2,656,130	29,483,043,000
24/12/2014	10,900	0.30 ▲	2.83	10,700	10,900	10,400	1,496,350	16,310,215,000
23/12/2014	10,600	0.40 ▲	3.92	10,300	10,800	10,200	2,469,930	26,181,258,000
22/12/2014	10,200	0.60 ▲	6.25	9,700	10,200	9,600	1,607,310	16,394,562,000
19/12/2014	9,600	-0.30 ▼	-3.03	10,000	10,000	9,500	619,900	5,951,040,000
18/12/2014	9,900	0.30 ▲	3.12	9,900	10,000	9,800	623,070	6,168,393,000
17/12/2014	9,600	-0.70 ▼	-6.80	10,500	10,500	9,600	1,471,160	14,123,136,000
16/12/2014	10,300	-0.40 ▼	-3.74	10,600	10,700	10,200	602,230	6,202,969,000
15/12/2014	10,700	0.00 ■■	0.00	10,600	10,800	10,600	424,320	4,540,224,000
12/12/2014	10,700	0.20 ▲	1.90	10,500	10,800	10,500	275,390	2,946,673,000
11/12/2014	10,500	-0.20 ▼	-1.87	10,700	10,700	10,500	302,750	3,178,875,000
10/12/2014	10,700	0.20 ▲	1.90	10,500	10,800	10,300	356,170	3,811,019,000
09/12/2014	10,500	-0.60 ▼	-5.41	11,100	11,100	10,500	1,274,520	13,382,460,000
08/12/2014	11,100	-0.20 ▼	-1.77	11,300	11,400	11,100	545,720	6,057,492,000
05/12/2014	11,300	0.00 ■■	0.00	11,200	11,400	11,200	349,620	3,950,706,000
04/12/2014	11,300	-0.10 ▼	-0.88	11,400	11,500	11,300	565,280	6,387,664,000
03/12/2014	11,400	0.30 ▲	2.70	11,100	11,400	11,100	489,540	5,580,756,000
02/12/2014	11,100	-0.20 ▼	-1.77	11,400	11,400	11,100	892,190	9,903,309,000
01/12/2014	11,300	-0.20 ▼	-1.74	11,600	11,600	11,300	452,530	5,113,589,000
28/11/2014	11,500	0.20 ▲	1.77	11,300	11,700	11,200	754,860	8,680,890,000
27/11/2014	11,300	0.40 ▲	3.67	11,500	11,500	11,000	1,065,690	12,042,297,000
26/11/2014	11,700	-0.30 ▼	-2.50	12,100	12,200	11,500	2,163,970	25,318,449,000
25/11/2014	12,000	-0.40 ▼	-3.23	12,400	12,400	12,000	1,915,620	22,987,440,000
24/11/2014	12,400	-0.20 ▼	-1.59	12,400	12,500	12,200	1,057,840	13,117,216,000
21/11/2014	12,600	-0.30 ▼	-2.33	13,000	13,100	12,600	1,552,850	19,565,910,000
20/11/2014	12,900	0.20 ▲	1.57	12,700	13,000	12,700	1,246,430	16,078,947,000
19/11/2014	12,700	-0.10 ▼	-0.78	12,800	13,000	12,600	1,346,850	17,104,995,000
18/11/2014	12,800	-0.40 ▼	-3.03	13,200	13,300	12,800	1,978,220	25,321,216,000
17/11/2014	13,200	-0.10 ▼	-0.75	13,400	13,500	13,200	1,400,820	18,490,824,000
14/11/2014	13,300	-0.20 ▼	-1.48	13,400	13,500	13,100	1,289,930	17,156,069,000
13/11/2014	13,500	0.10 ▲	0.75	13,600	14,000	13,400	3,373,580	45,543,330,000
12/11/2014	13,400	0.50 ▲	3.88	13,100	13,400	13,000	3,883,680	52,041,312,000
11/11/2014	12,900	0.00 ■■	0.00	12,900	13,000	12,800	1,131,290	14,593,641,000
10/11/2014	12,900	0.10 ▲	0.78	12,800	13,100	12,800	1,577,610	20,351,169,000
07/11/2014	12,800	-0.10 ▼	-0.78	13,000	13,000	12,700	1,285,040	16,448,512,000
06/11/2014	12,900	-0.10 ▼	-0.77	13,200	13,200	12,800	1,305,940	16,846,626,000
05/11/2014	13,000	0.20 ▲	1.56	12,800	13,400	12,800	2,370,510	30,816,630,000
04/11/2014	12,800	0.10 ▲	0.79	12,600	12,900	12,600	795,390	10,180,992,000
03/11/2014	12,700	0.00 ■■	0.00	12,800	12,900	12,700	767,500	9,747,250,000
31/10/2014	12,700	0.10 ▲	0.79	12,600	12,900	12,500	881,300	11,192,510,000
30/10/2014	12,600	0.40 ▲	3.28	12,300	12,900	12,100	1,032,320	13,007,232,000
29/10/2014	12,200	0.20 ▲	1.67	12,100	12,300	11,900	1,257,920	15,346,624,000
28/10/2014	12,000	-0.50 ▼	-4.00	12,100	12,400	11,800	1,799,810	21,597,720,000
27/10/2014	12,500	-0.70 ▼	-5.30	13,000	13,200	12,500	1,190,060	14,875,750,000
24/10/2014	13,200	0.20 ▲	1.54	13,000	13,400	12,900	1,239,320	16,359,024,000
23/10/2014	13,000	-0.10 ▼	-0.76	13,200	13,600	13,000	2,073,730	26,958,490,000
22/10/2014	13,100	0.40 ▲	3.15	13,000	13,200	12,800	1,121,520	14,691,912,000
21/10/2014	12,700	0.30 ▲	2.42	12,400	13,000	12,400	1,197,020	15,202,154,000
20/10/2014	12,400	-0.30 ▼	-2.36	12,800	12,900	12,400	726,070	9,003,268,000
17/10/2014	12,700	0.20 ▲	1.60	12,500	12,800	12,200	1,023,560	12,999,212,000
16/10/2014	12,500	-0.80 ▼	-6.02	13,200	13,300	12,500	2,213,840	27,673,000,000
15/10/2014	13,300	0.40 ▲	3.10	12,900	13,400	12,800	1,344,620	17,883,446,000
14/10/2014	12,900	-0.70 ▼	-5.15	13,600	13,700	12,900	1,328,490	17,137,521,000
13/10/2014	13,600	-0.20 ▼	-1.45	13,700	13,800	13,400	869,740	11,828,464,000
10/10/2014	13,800	0.40 ▲	2.99	13,600	14,000	13,500	1,641,910	22,658,358,000
09/10/2014	13,400	-0.60 ▼	-4.29	14,100	14,500	13,400	1,451,920	19,455,728,000
08/10/2014	14,000	0.80 ▲	6.06	13,200	14,100	13,100	5,037,550	70,525,700,000
07/10/2014	13,200	0.00 ■■	0.00	13,300	13,400	13,000	760,790	10,042,428,000
06/10/2014	13,200	0.20 ▲	1.54	13,100	13,300	13,100	1,135,900	14,993,880,000
03/10/2014	13,000	-0.20 ▼	-1.52	13,200	13,300	13,000	763,580	9,926,540,000
02/10/2014	13,200	0.00 ■■	0.00	13,200	13,500	13,100	731,590	9,656,988,000
01/10/2014	13,200	0.30 ▲	2.33	13,100	13,600	13,000	1,354,860	17,884,152,000
30/09/2014	12,900	0.20 ▲	1.57	12,800	12,900	12,600	485,310	6,260,499,000
29/09/2014	12,700	0.00 ■■	0.00	12,900	12,900	12,600	388,490	4,933,823,000
26/09/2014	12,700	0.10 ▲	0.79	12,700	13,100	12,700	925,490	11,753,723,000
25/09/2014	12,600	0.10 ▲	0.80	12,600	12,700	12,300	566,010	7,131,726,000
24/09/2014	12,500	0.10 ▲	0.81	12,400	12,700	12,400	468,710	5,858,875,000
23/09/2014	12,400	0.10 ▲	0.81	12,300	12,600	12,300	508,640	6,307,136,000
22/09/2014	12,300	-0.10 ▼	-0.81	12,700	12,700	12,300	484,870	5,963,901,000
19/09/2014	12,400	0.00 ■■	0.00	12,400	12,700	12,300	622,770	7,722,348,000
18/09/2014	12,400	-0.50 ▼	-3.88	12,900	13,300	12,000	1,481,360	18,368,864,000
17/09/2014	12,900	-0.60 ▼	-4.44	13,600	13,600	12,900	1,567,320	20,218,428,000
16/09/2014	13,500	-0.20 ▼	-1.46	13,600	13,600	13,000	1,283,700	17,329,950,000
15/09/2014	13,700	0.00 ■■	0.00	13,700	14,100	13,600	1,906,930	26,124,941,000
12/09/2014	13,700	0.70 ▲	5.38	13,000	13,800	12,900	2,053,130	28,127,881,000
11/09/2014	13,000	0.40 ▲	3.17	12,600	13,300	12,600	1,835,640	23,863,320,000
10/09/2014	12,600	0.10 ▲	0.80	12,300	12,700	11,900	1,701,750	21,442,050,000
09/09/2014	12,500	-0.80 ▼	-6.02	13,300	13,300	12,500	1,486,250	18,578,125,000
08/09/2014	13,300	0.70 ▲	5.56	12,700	13,400	12,600	2,129,850	28,327,005,000
05/09/2014	12,600	0.00 ■■	0.00	12,700	12,700	12,400	846,080	10,660,608,000
04/09/2014	12,600	-0.10 ▼	-0.79	12,600	12,700	12,400	1,783,850	22,476,510,000
03/09/2014	12,700	0.00 ■■	0.00	12,900	12,900	12,500	935,970	11,886,819,000
29/08/2014	12,700	0.80 ▲	6.72	12,300	12,700	12,300	2,749,010	34,912,427,000
28/08/2014	11,900	0.70 ▲	6.25	11,100	11,900	11,000	1,870,250	22,255,975,000
27/08/2014	11,200	0.00 ■■	0.00	11,300	11,300	11,100	561,090	6,284,208,000
26/08/2014	11,200	-0.10 ▼	-0.88	11,300	11,300	11,200	632,740	7,086,688,000
25/08/2014	11,300	0.20 ▲	1.80	11,200	11,400	11,100	738,440	8,344,372,000
22/08/2014	11,100	-0.10 ▼	-0.89	11,200	11,200	11,000	419,020	4,651,122,000
21/08/2014	11,200	0.00 ■■	0.00	11,200	11,300	11,000	606,870	6,796,944,000
20/08/2014	11,200	0.00 ■■	0.00	11,200	11,300	11,100	389,460	4,361,952,000
19/08/2014	11,200	0.00 ■■	0.00	11,300	11,300	11,000	606,760	6,795,712,000
18/08/2014	11,200	-0.10 ▼	-0.88	11,300	11,400	11,200	422,440	4,731,328,000
15/08/2014	11,300	0.00 ■■	0.00	11,200	11,300	11,100	413,640	4,674,132,000
14/08/2014	11,300	0.00 ■■	0.00	11,400	11,500	11,200	436,060	4,927,478,000
13/08/2014	11,300	0.00 ■■	0.00	11,400	11,400	11,100	626,920	7,084,196,000
12/08/2014	11,300	-0.10 ▼	-0.88	11,400	11,400	11,200	242,530	2,740,589,000
11/08/2014	11,400	0.00 ■■	0.00	11,400	11,500	11,300	249,800	2,847,720,000
08/08/2014	11,400	0.30 ▲	2.70	11,200	11,600	11,100	1,082,390	12,339,246,000
07/08/2014	11,100	0.00 ■■	0.00	11,100	11,100	10,900	253,250	2,811,075,000
06/08/2014	11,100	0.10 ▲	0.91	11,100	11,200	10,900	405,080	4,496,388,000
05/08/2014	11,000	0.20 ▲	1.85	10,800	11,100	10,800	613,160	6,744,760,000
04/08/2014	10,800	0.10 ▲	0.93	10,600	10,800	10,600	164,790	1,779,732,000
01/08/2014	10,700	-0.20 ▼	-1.83	10,800	10,800	10,500	239,570	2,563,399,000
31/07/2014	10,900	0.10 ▲	0.93	10,900	11,000	10,800	167,150	1,821,935,000
30/07/2014	10,800	0.00 ■■	0.00	10,900	11,000	10,700	275,970	2,980,476,000
29/07/2014	10,800	0.00 ■■	0.00	10,700	11,000	10,700	348,200	3,760,560,000
28/07/2014	10,800	-0.50 ▼	-4.42	11,100	11,200	10,700	561,160	6,060,528,000
25/07/2014	11,300	-0.30 ▼	-2.59	11,800	11,800	11,300	293,090	3,311,917,000
24/07/2014	11,600	-0.30 ▼	-2.52	11,900	11,900	11,600	491,240	5,698,384,000
23/07/2014	11,900	0.10 ▲	0.85	12,100	12,200	11,800	932,420	11,095,798,000
22/07/2014	11,800	0.40 ▲	3.51	11,300	11,800	11,100	549,280	6,481,504,000
21/07/2014	11,400	-0.10 ▼	-0.87	11,500	11,500	11,100	584,770	6,666,378,000
18/07/2014	11,500	-0.10 ▼	-0.86	11,600	11,700	11,400	453,060	5,210,190,000
17/07/2014	11,600	0.30 ▲	2.65	11,300	11,600	11,300	542,430	6,292,188,000
16/07/2014	11,300	0.60 ▲	5.61	10,900	11,400	10,800	1,333,580	15,069,454,000
15/07/2014	10,700	0.10 ▲	0.94	10,700	10,800	10,600	223,390	2,390,273,000
14/07/2014	10,600	-0.20 ▼	-1.85	10,900	10,900	10,600	180,340	1,911,604,000
11/07/2014	10,800	0.30 ▲	2.86	10,700	10,900	10,600	684,410	7,391,628,000
10/07/2014	13,600	-0.30 ▼	-2.16	13,900	13,900	13,500	868,370	11,809,832,000
09/07/2014	13,900	0.00 ■■	0.00	14,000	14,100	13,800	413,110	5,742,229,000
08/07/2014	13,900	0.10 ▲	0.72	13,800	13,900	13,600	391,530	5,442,267,000
07/07/2014	13,800	-0.40 ▼	-2.82	14,200	14,200	13,800	1,193,100	16,464,780,000
04/07/2014	14,200	0.10 ▲	0.71	14,100	14,500	14,100	557,420	7,915,364,000
03/07/2014	14,100	0.20 ▲	1.44	13,900	14,300	13,800	648,550	9,144,555,000
02/07/2014	13,900	0.30 ▲	2.21	13,900	13,900	13,700	300,640	4,178,896,000
01/07/2014	13,600	0.10 ▲	0.74	13,400	13,800	13,300	669,410	9,103,976,000
30/06/2014	13,500	0.00 ■■	0.00	13,600	13,800	13,500	595,130	8,034,255,000
27/06/2014	13,500	0.60 ▲	4.65	13,500	13,700	13,500	1,176,920	15,888,420,000
26/06/2014	12,900	0.30 ▲	2.38	12,700	13,000	12,700	578,600	7,463,940,000
25/06/2014	12,600	0.10 ▲	0.80	12,500	12,800	12,500	307,150	3,870,090,000
24/06/2014	12,500	0.10 ▲	0.81	12,300	12,500	12,200	229,960	2,874,500,000
23/06/2014	12,400	-0.20 ▼	-1.59	12,500	12,700	12,400	162,230	2,011,652,000
20/06/2014	12,600	0.00 ■■	0.00	12,600	12,900	12,600	297,620	3,750,012,000
19/06/2014	12,600	-0.50 ▼	-3.82	12,800	12,800	12,300	601,130	7,574,238,000
18/06/2014	13,100	-0.10 ▼	-0.76	13,400	13,500	12,900	248,830	3,259,673,000
17/06/2014	13,200	0.70 ▲	5.60	12,500	13,200	12,500	668,450	8,823,540,000
16/06/2014	12,500	0.10 ▲	0.81	12,300	12,600	12,300	342,610	4,282,625,000
13/06/2014	12,400	-0.20 ▼	-1.59	12,500	12,600	12,400	277,340	3,439,016,000
12/06/2014	12,600	0.10 ▲	0.80	12,600	12,700	12,400	311,900	3,929,940,000
11/06/2014	12,500	0.30 ▲	2.46	12,300	12,500	12,300	224,370	2,804,625,000
10/06/2014	12,200	0.00 ■■	0.00	12,200	12,700	12,100	591,480	7,216,056,000
09/06/2014	12,200	0.50 ▲	4.27	11,900	12,500	11,800	669,390	8,166,558,000
06/06/2014	11,700	0.40 ▲	3.54	11,400	11,700	11,300	219,130	2,563,821,000
05/06/2014	11,300	0.00 ■■	0.00	11,100	11,400	11,100	141,030	1,593,639,000
04/06/2014	11,300	-0.10 ▼	-0.88	11,400	11,600	11,000	197,320	2,229,716,000
03/06/2014	11,400	0.00 ■■	0.00	11,400	11,600	11,400	120,830	1,377,462,000
02/06/2014	11,400	-0.30 ▼	-2.56	11,500	11,900	11,300	376,380	4,290,732,000
30/05/2014	11,700	0.00 ■■	0.00	11,800	11,900	11,500	227,750	2,664,675,000
29/05/2014	11,700	-0.20 ▼	-1.68	11,900	12,000	11,500	601,440	7,036,848,000
28/05/2014	11,900	-0.20 ▼	-1.65	12,100	12,300	11,800	734,120	8,736,028,000
27/05/2014	12,100	0.20 ▲	1.68	11,900	12,500	11,900	540,180	6,536,178,000
26/05/2014	11,900	0.50 ▲	4.39	11,400	12,000	11,100	339,950	4,045,405,000
23/05/2014	11,400	-0.10 ▼	-0.87	11,600	11,700	11,100	540,550	6,162,270,000
22/05/2014	11,500	-0.10 ▼	-0.86	12,000	12,300	11,500	1,113,150	12,801,225,000
21/05/2014	11,600	0.70 ▲	6.42	11,000	11,600	11,000	398,730	4,625,268,000
20/05/2014	10,900	0.70 ▲	6.86	10,200	10,900	10,100	793,530	8,649,477,000
19/05/2014	10,200	0.60 ▲	6.25	9,400	10,200	9,400	847,250	8,641,950,000
16/05/2014	9,600	0.50 ▲	5.49	8,800	9,600	8,800	377,040	3,619,584,000
15/05/2014	9,100	-0.20 ▼	-2.15	9,200	9,700	8,800	755,770	6,877,507,000
14/05/2014	9,300	0.00 ■■	0.00	8,700	9,700	8,700	1,197,800	11,139,540,000
13/05/2014	9,300	-0.60 ▼	-6.06	9,300	9,400	9,300	328,210	3,052,353,000
12/05/2014	9,900	-0.70 ▼	-6.60	10,300	10,300	9,900	159,610	1,580,139,000
09/05/2014	10,600	-0.20 ▼	-1.85	10,800	10,900	10,100	463,080	4,908,648,000
08/05/2014	10,800	-0.80 ▼	-6.90	11,200	11,200	10,800	229,160	2,474,928,000
07/05/2014	11,600	0.10 ▲	0.87	11,900	11,900	10,700	175,700	2,038,120,000
06/05/2014	11,500	-0.50 ▼	-4.17	11,700	11,800	11,200	351,480	4,042,020,000
05/05/2014	12,000	-0.90 ▼	-6.98	12,800	12,900	12,000	243,230	2,918,760,000
29/04/2014	12,900	0.10 ▲	0.78	12,500	12,900	12,400	246,270	3,176,883,000
28/04/2014	12,800	-0.40 ▼	-3.03	13,000	13,500	12,600	213,290	2,730,112,000
25/04/2014	13,200	-0.20 ▼	-1.49	13,500	13,600	13,100	329,820	4,353,624,000
24/04/2014	13,400	0.60 ▲	4.69	12,800	13,400	12,700	210,850	2,825,390,000
23/04/2014	12,800	0.30 ▲	2.40	12,700	13,300	12,400	622,800	7,971,840,000
22/04/2014	12,500	0.80 ▲	6.84	11,700	12,500	11,600	628,270	7,853,375,000
21/04/2014	11,700	-0.80 ▼	-6.40	12,000	12,500	11,700	577,570	6,757,569,000
18/04/2014	12,500	-0.90 ▼	-6.72	13,200	13,800	12,500	576,350	7,204,375,000
17/04/2014	13,400	0.10 ▲	0.75	13,600	13,600	13,000	260,630	3,492,442,000
16/04/2014	13,300	-1.00 ▼	-6.99	13,400	13,600	13,300	1,188,290	15,804,257,000
15/04/2014	14,300	-1.00 ▼	-6.54	15,200	15,200	14,300	822,880	11,767,184,000
14/04/2014	15,300	-0.40 ▼	-2.55	15,700	15,700	15,300	319,100	4,882,230,000
11/04/2014	15,700	0.10 ▲	0.64	15,400	15,900	15,400	267,130	4,193,941,000
10/04/2014	15,600	-0.70 ▼	-4.29	16,000	16,300	15,600	418,270	6,525,012,000
08/04/2014	16,300	0.00 ■■	0.00	16,900	16,900	16,100	230,490	3,756,987,000
07/04/2014	16,300	1.00 ▲	6.54	15,100	16,300	15,100	852,930	13,902,759,000
04/04/2014	15,300	0.00 ■■	0.00	15,200	15,300	14,800	366,830	5,612,499,000
03/04/2014	15,300	0.10 ▲	0.66	15,500	15,500	15,100	198,770	3,041,181,000
02/04/2014	15,200	-0.20 ▼	-1.30	15,700	15,700	14,700	486,610	7,396,472,000
01/04/2014	15,400	0.20 ▲	1.32	15,300	15,700	15,000	658,750	10,144,750,000
31/03/2014	15,200	-0.20 ▼	-1.30	15,500	15,600	15,100	259,910	3,950,632,000
28/03/2014	15,400	-0.20 ▼	-1.28	16,000	16,000	15,300	361,740	5,570,796,000
27/03/2014	15,600	0.60 ▲	4.00	15,000	15,600	14,500	730,700	11,398,920,000
26/03/2014	15,000	0.00 ■■	0.00	15,600	15,600	14,500	1,237,310	18,559,650,000
25/03/2014	15,000	0.50 ▲	3.45	15,100	15,500	14,600	2,046,950	30,704,250,000
24/03/2014	14,500	0.60 ▲	4.32	13,900	14,800	13,900	777,160	11,268,820,000
21/03/2014	13,900	0.00 ■■	0.00	13,600	14,300	13,600	377,230	5,243,497,000
20/03/2014	13,900	0.80 ▲	6.11	13,700	14,000	13,300	874,580	12,156,662,000
19/03/2014	13,100	0.80 ▲	6.50	12,300	13,100	12,100	752,550	9,858,405,000
18/03/2014	12,300	-0.30 ▼	-2.38	12,500	12,600	12,300	401,290	4,935,867,000
17/03/2014	12,600	0.10 ▲	0.80	12,600	12,800	12,500	297,170	3,744,342,000
14/03/2014	12,500	-0.10 ▼	-0.79	12,500	12,700	12,400	402,080	5,026,000,000
13/03/2014	12,600	0.10 ▲	0.80	12,500	12,800	12,300	692,090	8,720,334,000
12/03/2014	12,500	-0.30 ▼	-2.34	12,600	12,900	12,500	770,540	9,631,750,000
11/03/2014	12,800	0.00 ■■	0.00	13,000	13,200	12,500	538,440	6,892,032,000
10/03/2014	12,800	0.80 ▲	6.67	12,000	12,800	12,000	717,870	9,188,736,000
07/03/2014	12,000	-0.20 ▼	-1.64	11,900	12,400	11,700	934,600	11,215,200,000
06/03/2014	12,200	0.40 ▲	3.39	12,400	12,600	12,000	1,680,330	20,500,026,000
05/03/2014	11,800	0.70 ▲	6.31	11,500	11,800	11,400	737,750	8,705,450,000
04/03/2014	11,100	0.70 ▲	6.73	10,200	11,100	10,000	1,029,250	11,424,675,000
03/03/2014	10,400	-0.40 ▼	-3.70	11,000	11,000	10,200	548,770	5,707,208,000
28/02/2014	10,800	0.30 ▲	2.86	10,200	10,900	10,200	650,620	7,026,696,000
27/02/2014	10,500	0.00 ■■	0.00	11,100	11,200	10,500	648,250	6,806,625,000
26/02/2014	10,500	0.60 ▲	6.06	10,400	10,500	9,900	768,610	8,070,405,000
25/02/2014	9,900	0.60 ▲	6.45	9,400	9,900	9,300	1,127,720	11,164,428,000
24/02/2014	9,300	0.60 ▲	6.90	8,800	9,300	8,600	652,920	6,072,156,000
21/02/2014	8,700	0.10 ▲	1.16	8,500	8,800	8,300	561,440	4,884,528,000
20/02/2014	8,600	-0.60 ▼	-6.52	9,000	9,200	8,600	705,470	6,067,042,000
19/02/2014	9,200	0.40 ▲	4.55	9,400	9,400	8,900	863,970	7,948,524,000
18/02/2014	8,800	0.50 ▲	6.02	8,500	8,800	8,500	555,050	4,884,440,000
17/02/2014	8,300	0.00 ■■	0.00	8,300	8,300	8,100	337,340	2,799,922,000
14/02/2014	8,300	0.50 ▲	6.41	7,900	8,300	7,900	776,890	6,448,187,000
13/02/2014	7,800	0.10 ▲	1.30	7,700	8,000	7,700	446,360	3,481,608,000
12/02/2014	7,700	0.20 ▲	2.67	7,600	7,700	7,500	228,470	1,759,219,000
11/02/2014	7,500	-0.20 ▼	-2.60	7,700	7,700	7,500	474,990	3,562,425,000
10/02/2014	7,700	0.00 ■■	0.00	7,600	7,700	7,600	311,370	2,397,549,000
07/02/2014	7,700	0.30 ▲	4.05	7,500	7,700	7,400	564,070	4,343,339,000
06/02/2014	7,400	0.20 ▲	2.78	7,200	7,500	7,200	132,100	977,540,000
27/01/2014	7,200	-0.10 ▼	-1.37	7,300	7,300	7,100	206,880	1,489,536,000
24/01/2014	7,300	0.00 ■■	0.00	7,400	7,400	7,200	68,710	501,583,000
23/01/2014	7,300	0.00 ■■	0.00	7,300	7,400	7,300	93,520	682,696,000
22/01/2014	7,300	0.30 ▲	4.29	7,200	7,400	7,200	629,620	4,596,226,000
21/01/2014	7,000	-0.10 ▼	-1.41	6,900	7,100	6,900	92,180	645,260,000
20/01/2014	7,100	0.00 ■■	0.00	7,100	7,200	7,000	56,610	401,931,000
17/01/2014	7,100	0.00 ■■	0.00	7,100	7,200	7,000	56,920	404,132,000
16/01/2014	7,100	0.00 ■■	0.00	7,200	7,300	7,000	57,750	410,025,000
15/01/2014	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	159,180	1,130,178,000
14/01/2014	7,200	0.00 ■■	0.00	7,200	7,300	7,100	113,080	814,176,000
13/01/2014	7,200	0.00 ■■	0.00	7,100	7,200	7,100	100,020	720,144,000
10/01/2014	7,200	0.00 ■■	0.00	7,200	7,300	7,100	157,170	1,131,624,000
09/01/2014	7,200	0.00 ■■	0.00	7,200	7,200	7,100	93,080	670,176,000
08/01/2014	7,200	0.10 ▲	1.41	7,200	7,200	7,100	144,730	1,042,056,000
07/01/2014	7,100	-0.20 ▼	-2.74	7,200	7,400	7,100	47,760	339,096,000
06/01/2014	7,300	0.20 ▲	2.82	7,200	7,400	7,100	111,900	816,870,000
03/01/2014	7,100	-0.20 ▼	-2.74	7,200	7,200	7,100	79,250	562,675,000
02/01/2014	7,300	0.10 ▲	1.39	7,200	7,300	7,100	130,810	954,913,000
31/12/2013	7,200	0.10 ▲	1.41	7,200	7,300	7,000	89,160	641,952,000
30/12/2013	7,100	-0.30 ▼	-4.05	7,300	7,300	7,100	217,410	1,543,611,000
27/12/2013	7,400	-0.10 ▼	-1.33	7,400	7,400	7,300	119,380	883,412,000
26/12/2013	7,500	-0.10 ▼	-1.32	7,500	7,500	7,400	50,470	378,525,000
25/12/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,500	84,580	642,808,000
24/12/2013	7,600	-0.10 ▼	-1.30	7,700	7,700	7,500	143,350	1,089,460,000
23/12/2013	7,700	0.10 ▲	1.32	7,700	7,700	7,600	254,960	1,963,192,000
20/12/2013	7,600	0.00 ■■	0.00	7,700	7,800	7,600	105,330	800,508,000
19/12/2013	7,600	0.00 ■■	0.00	7,600	7,700	7,500	155,940	1,185,144,000
18/12/2013	7,600	0.10 ▲	1.33	7,500	7,600	7,400	42,520	323,152,000
17/12/2013	7,500	0.10 ▲	1.35	7,500	7,600	7,400	119,490	896,175,000
16/12/2013	7,400	-0.10 ▼	-1.33	7,600	7,600	7,400	46,590	344,766,000
13/12/2013	7,500	0.00 ■■	0.00	7,500	7,600	7,300	137,460	1,030,950,000
12/12/2013	7,500	-0.10 ▼	-1.32	7,400	7,600	7,300	76,610	574,575,000
11/12/2013	7,600	-0.30 ▼	-3.80	7,900	7,900	7,500	218,260	1,658,776,000
10/12/2013	7,900	0.20 ▲	2.60	7,700	7,900	7,600	162,520	1,283,908,000
09/12/2013	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	199,570	1,536,689,000
06/12/2013	7,800	0.30 ▲	4.00	7,400	8,000	7,400	605,800	4,725,240,000
05/12/2013	7,500	0.00 ■■	0.00	7,500	7,600	7,400	157,160	1,178,700,000
04/12/2013	7,500	0.10 ▲	1.35	7,500	7,600	7,300	306,730	2,300,475,000
03/12/2013	7,400	0.00 ■■	0.00	7,400	7,500	7,300	112,610	833,314,000
02/12/2013	7,400	-0.10 ▼	-1.33	7,500	7,500	7,300	142,840	1,057,016,000
29/11/2013	7,500	-0.10 ▼	-1.32	7,600	7,600	7,300	167,790	1,258,425,000
28/11/2013	7,600	0.10 ▲	1.33	7,600	7,600	7,400	211,090	1,604,284,000
27/11/2013	7,500	0.10 ▲	1.35	7,500	7,600	7,400	212,600	1,594,500,000
26/11/2013	7,400	0.10 ▲	1.37	7,300	7,500	7,300	100,110	740,814,000
25/11/2013	7,300	-0.20 ▼	-2.67	7,500	7,500	7,300	197,160	1,439,268,000
22/11/2013	7,500	-0.10 ▼	-1.32	7,400	7,500	7,300	270,520	2,028,900,000
21/11/2013	7,600	0.20 ▲	2.70	7,400	7,900	7,400	798,620	6,069,512,000
20/11/2013	7,400	-0.10 ▼	-1.33	7,500	7,600	7,300	267,210	1,977,354,000
19/11/2013	7,500	0.20 ▲	2.74	7,300	7,500	7,200	388,820	2,916,150,000
18/11/2013	7,300	0.30 ▲	4.29	7,100	7,400	7,000	406,000	2,963,800,000
15/11/2013	7,000	0.00 ■■	0.00	7,100	7,100	6,900	270,820	1,895,740,000
14/11/2013	7,000	0.10 ▲	1.45	7,000	7,000	6,900	136,080	952,560,000
13/11/2013	6,900	-0.10 ▼	-1.43	7,100	7,100	6,900	70,160	484,104,000
12/11/2013	7,000	-0.30 ▼	-4.11	7,300	7,300	7,000	189,910	1,329,370,000
11/11/2013	7,300	0.40 ▲	5.80	6,900	7,300	6,900	246,120	1,796,676,000
08/11/2013	6,900	-0.10 ▼	-1.43	7,000	7,100	6,800	251,110	1,732,659,000
07/11/2013	7,000	0.00 ■■	0.00	7,100	7,100	6,900	174,960	1,224,720,000
06/11/2013	7,000	0.10 ▲	1.45	7,000	7,100	6,900	242,690	1,698,830,000
05/11/2013	6,900	0.20 ▲	2.99	6,800	7,000	6,700	241,790	1,668,351,000
04/11/2013	6,700	0.10 ▲	1.52	6,500	6,800	6,500	170,780	1,144,226,000
01/11/2013	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	30,760	203,016,000
31/10/2013	6,700	0.10 ▲	1.52	6,700	6,700	6,500	157,080	1,052,436,000
30/10/2013	6,600	0.00 ■■	0.00	6,600	6,700	6,600	45,370	299,442,000
29/10/2013	6,600	0.10 ▲	1.54	6,500	6,600	6,500	75,960	501,336,000
28/10/2013	6,500	-0.20 ▼	-2.99	6,700	6,700	6,500	110,400	717,600,000
25/10/2013	6,700	-0.10 ▼	-1.47	6,800	6,800	6,700	87,720	587,724,000
24/10/2013	6,800	-0.10 ▼	-1.45	6,800	6,900	6,700	126,990	863,532,000
23/10/2013	6,900	-0.10 ▼	-1.43	6,900	7,000	6,700	327,930	2,262,717,000
22/10/2013	7,000	0.00 ■■	0.00	7,100	7,100	6,900	313,620	2,195,340,000
21/10/2013	7,000	0.10 ▲	1.45	6,900	7,100	6,900	133,210	932,470,000
18/10/2013	6,900	0.00 ■■	0.00	6,900	7,000	6,700	135,910	937,779,000
17/10/2013	6,900	0.20 ▲	2.99	6,800	6,900	6,700	70,390	485,691,000
16/10/2013	6,700	0.00 ■■	0.00	6,800	6,800	6,700	28,990	194,233,000
15/10/2013	6,700	-0.10 ▼	-1.47	6,900	6,900	6,700	57,000	381,900,000
14/10/2013	6,800	0.10 ▲	1.49	6,800	6,900	6,700	57,630	391,884,000
11/10/2013	6,700	-0.10 ▼	-1.47	6,700	6,800	6,700	123,690	828,723,000
10/10/2013	6,800	0.10 ▲	1.49	6,800	6,800	6,600	45,950	312,460,000
09/10/2013	6,700	-0.20 ▼	-2.90	6,800	6,900	6,700	106,060	710,602,000
08/10/2013	6,900	0.00 ■■	0.00	6,800	7,000	6,700	50,930	351,417,000
07/10/2013	6,900	0.00 ■■	0.00	6,900	7,000	6,800	82,860	571,734,000
04/10/2013	6,900	-0.10 ▼	-1.43	6,800	7,100	6,800	92,720	639,768,000
03/10/2013	7,000	0.00 ■■	0.00	7,100	7,100	6,900	92,790	649,530,000
02/10/2013	7,000	0.40 ▲	6.06	6,600	7,000	6,600	284,290	1,990,030,000
01/10/2013	6,600	0.10 ▲	1.54	6,400	6,600	6,300	112,620	743,292,000
30/09/2013	6,500	0.10 ▲	1.56	6,500	6,500	6,300	102,790	668,135,000
27/09/2013	6,400	0.00 ■■	0.00	6,400	6,500	6,400	18,370	117,568,000
26/09/2013	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	56,030	358,592,000
25/09/2013	6,500	0.20 ▲	3.17	6,400	6,600	6,300	71,740	466,310,000
24/09/2013	6,300	0.00 ■■	0.00	6,400	6,500	6,300	94,770	597,051,000
23/09/2013	6,300	0.10 ▲	1.61	6,300	6,300	6,200	12,940	81,522,000
20/09/2013	6,200	0.00 ■■	0.00	6,200	6,300	6,200	9,560	59,272,000
19/09/2013	6,200	0.00 ■■	0.00	6,300	6,300	6,100	15,030	93,186,000
18/09/2013	6,200	0.00 ■■	0.00	6,300	6,300	6,000	45,340	281,108,000
17/09/2013	6,200	-0.10 ▼	-1.59	6,400	6,400	6,200	6,380	39,556,000
16/09/2013	6,300	0.00 ■■	0.00	6,300	6,400	6,200	50,430	317,709,000
13/09/2013	6,300	-0.10 ▼	-1.56	6,400	6,500	6,300	21,820	137,466,000
12/09/2013	6,400	0.00 ■■	0.00	6,400	6,500	6,400	12,150	77,760,000
11/09/2013	6,400	0.00 ■■	0.00	6,500	6,500	6,300	21,710	138,944,000
10/09/2013	6,400	0.00 ■■	0.00	6,500	6,500	6,300	13,890	88,896,000
09/09/2013	6,400	-0.20 ▼	-3.03	6,700	6,700	6,300	57,990	371,136,000
06/09/2013	6,600	0.30 ▲	4.76	6,400	6,700	6,300	152,990	1,009,734,000
05/09/2013	6,300	-0.40 ▼	-5.97	6,500	6,600	6,300	343,240	2,162,412,000
04/09/2013	6,700	-0.10 ▼	-1.47	6,800	6,800	6,600	53,830	360,661,000
03/09/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,700	13,450	91,460,000
30/08/2013	6,800	0.00 ■■	0.00	6,800	6,900	6,700	64,870	441,116,000
29/08/2013	6,800	0.10 ▲	1.49	6,600	6,900	6,600	28,250	192,100,000
28/08/2013	6,700	-0.20 ▼	-2.90	6,800	6,900	6,700	101,930	682,931,000
27/08/2013	6,900	0.00 ■■	0.00	6,800	7,000	6,800	22,350	154,215,000
26/08/2013	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	48,700	336,030,000
23/08/2013	7,000	0.00 ■■	0.00	7,000	7,100	6,900	90,560	633,920,000
22/08/2013	7,000	-0.10 ▼	-1.41	7,000	7,100	6,900	60,650	424,550,000
21/08/2013	7,100	0.20 ▲	2.90	7,000	7,100	6,900	59,390	421,669,000
20/08/2013	6,900	-0.30 ▼	-4.17	7,200	7,200	6,900	84,320	581,808,000
19/08/2013	7,200	0.20 ▲	2.86	6,900	7,300	6,800	394,070	2,837,304,000
16/08/2013	7,000	0.10 ▲	1.45	6,800	7,000	6,800	50,450	353,150,000
15/08/2013	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	60,730	419,037,000
14/08/2013	7,000	0.10 ▲	1.45	6,900	7,000	6,800	35,720	250,040,000
13/08/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,800	32,390	223,491,000
12/08/2013	6,900	0.00 ■■	0.00	7,000	7,000	6,800	22,630	156,147,000
09/08/2013	6,900	-0.10 ▼	-1.43	6,900	7,000	6,800	60,430	416,967,000
08/08/2013	7,000	0.10 ▲	1.45	6,900	7,000	6,900	15,190	106,330,000
07/08/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,800	43,460	299,874,000
06/08/2013	6,900	0.00 ■■	0.00	6,900	7,000	6,900	87,540	604,026,000
05/08/2013	6,900	-0.10 ▼	-1.43	7,000	7,100	6,900	31,910	220,179,000
02/08/2013	7,000	0.00 ■■	0.00	7,000	7,000	6,900	12,650	88,550,000
01/08/2013	7,000	0.00 ■■	0.00	6,900	7,100	6,900	33,400	233,800,000
31/07/2013	7,000	0.10 ▲	1.45	6,900	7,000	6,800	43,850	306,950,000
30/07/2013	6,900	0.10 ▲	1.47	6,800	7,000	6,800	55,990	386,331,000
29/07/2013	6,800	-0.30 ▼	-4.23	7,000	7,100	6,800	133,830	910,044,000
26/07/2013	7,100	0.00 ■■	0.00	7,200	7,200	6,900	96,020	681,742,000
25/07/2013	7,100	0.10 ▲	1.43	7,100	7,300	7,100	329,820	2,341,722,000
24/07/2013	7,000	-0.10 ▼	-1.41	7,100	7,100	6,900	250,190	1,751,330,000
23/07/2013	7,100	-0.20 ▼	-2.74	7,200	7,300	7,100	110,690	785,899,000
22/07/2013	7,300	0.00 ■■	0.00	7,300	7,400	7,100	203,430	1,485,039,000
19/07/2013	7,300	0.20 ▲	2.82	7,100	7,300	7,100	128,680	939,364,000
18/07/2013	7,100	0.00 ■■	0.00	7,200	7,200	7,100	145,870	1,035,677,000
17/07/2013	7,100	0.00 ■■	0.00	7,100	7,300	7,100	201,320	1,429,372,000
16/07/2013	7,100	-0.30 ▼	-4.05	7,400	7,500	7,100	289,460	2,055,166,000
15/07/2013	7,400	0.40 ▲	5.71	7,000	7,400	7,000	442,890	3,277,386,000
12/07/2013	7,000	0.30 ▲	4.48	6,900	7,100	6,700	153,180	1,072,260,000
11/07/2013	6,700	-0.10 ▼	-1.47	6,900	6,900	6,700	84,920	568,964,000
10/07/2013	6,800	0.00 ■■	0.00	6,800	6,900	6,700	63,370	430,916,000
09/07/2013	6,800	0.00 ■■	0.00	6,900	6,900	6,700	21,850	148,580,000
08/07/2013	6,800	0.20 ▲	3.03	6,700	6,900	6,700	281,380	1,913,384,000
05/07/2013	6,600	-0.10 ▼	-1.49	6,600	6,700	6,600	89,240	588,984,000
04/07/2013	6,700	0.00 ■■	0.00	6,700	6,800	6,600	79,350	531,645,000
03/07/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,600	69,350	464,645,000
02/07/2013	6,700	0.20 ▲	3.08	6,400	6,700	6,400	213,540	1,430,718,000
01/07/2013	6,500	0.00 ■■	0.00	6,400	6,500	6,400	65,190	423,735,000
28/06/2013	6,500	-0.10 ▼	-1.52	6,500	6,600	6,400	95,830	622,895,000
27/06/2013	6,600	0.10 ▲	1.54	6,600	6,600	6,400	51,910	342,606,000
26/06/2013	6,500	-0.10 ▼	-1.52	6,500	6,600	6,400	200,880	1,305,720,000
25/06/2013	6,600	-0.20 ▼	-2.94	6,800	6,800	6,400	207,730	1,371,018,000
24/06/2013	6,800	0.00 ■■	0.00	6,800	6,900	6,600	73,730	501,364,000
21/06/2013	6,800	0.10 ▲	1.49	6,600	6,900	6,600	109,390	743,852,000
20/06/2013	6,700	-0.20 ▼	-2.90	6,800	6,900	6,700	50,750	340,025,000
19/06/2013	6,900	0.00 ■■	0.00	6,900	7,000	6,800	114,150	787,635,000
18/06/2013	6,900	0.00 ■■	0.00	6,900	7,000	6,800	40,310	278,139,000
17/06/2013	6,900	-0.30 ▼	-4.17	7,100	7,200	6,800	231,310	1,596,039,000
14/06/2013	7,200	0.10 ▲	1.41	7,100	7,200	7,000	134,330	967,176,000
13/06/2013	7,100	0.00 ■■	0.00	7,200	7,200	6,900	168,700	1,197,770,000
12/06/2013	7,100	0.00 ■■	0.00	7,200	7,200	7,000	41,900	297,490,000
11/06/2013	7,100	0.00 ■■	0.00	7,000	7,200	7,000	93,200	661,720,000
10/06/2013	7,100	-0.10 ▼	-1.39	7,300	7,300	7,100	132,720	942,312,000
07/06/2013	7,200	-0.20 ▼	-2.70	7,400	7,400	7,200	99,630	717,336,000
06/06/2013	7,400	0.10 ▲	1.37	7,300	7,500	7,100	175,810	1,300,994,000
05/06/2013	7,300	0.10 ▲	1.39	7,200	7,300	7,000	276,350	2,017,355,000
04/06/2013	7,200	-0.40 ▼	-5.26	7,500	7,500	7,200	407,570	2,934,504,000
03/06/2013	7,600	-0.10 ▼	-1.30	7,600	7,800	7,400	325,450	2,473,420,000
31/05/2013	7,700	0.30 ▲	4.05	7,600	7,900	7,600	622,910	4,796,407,000
30/05/2013	7,400	0.40 ▲	5.71	7,200	7,400	7,100	853,900	6,318,860,000
29/05/2013	7,000	-0.20 ▼	-2.78	7,200	7,400	7,000	325,150	2,276,050,000
28/05/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,000	301,650	2,171,880,000
27/05/2013	7,200	0.20 ▲	2.86	7,000	7,400	7,000	485,470	3,495,384,000
24/05/2013	7,000	0.10 ▲	1.45	6,900	7,000	6,900	220,280	1,541,960,000
23/05/2013	6,900	-0.10 ▼	-1.43	6,900	7,200	6,900	520,160	3,589,104,000
22/05/2013	7,000	0.10 ▲	1.45	6,900	7,100	6,800	359,290	2,515,030,000
21/05/2013	6,900	0.00 ■■	0.00	6,900	7,000	6,800	365,780	2,523,882,000
20/05/2013	6,900	0.20 ▲	2.99	6,700	6,900	6,600	93,260	643,494,000
17/05/2013	6,700	-0.10 ▼	-1.47	6,800	6,800	6,700	229,760	1,539,392,000
16/05/2013	6,800	0.20 ▲	3.03	6,700	7,000	6,600	475,360	3,232,448,000
15/05/2013	6,600	0.20 ▲	3.12	6,400	6,700	6,400	67,250	443,850,000
14/05/2013	6,400	0.00 ■■	0.00	6,500	6,500	6,400	79,230	507,072,000
13/05/2013	6,400	-0.20 ▼	-3.03	6,700	6,700	6,400	80,520	515,328,000
10/05/2013	6,600	0.00 ■■	0.00	6,600	6,700	6,500	50,040	330,264,000
09/05/2013	6,600	0.10 ▲	1.54	6,700	6,700	6,500	21,030	138,798,000
08/05/2013	6,500	-0.20 ▼	-2.99	6,600	6,700	6,500	121,970	792,805,000
07/05/2013	6,700	-0.10 ▼	-1.47	6,800	6,800	6,600	79,180	530,506,000
06/05/2013	6,800	0.20 ▲	3.03	6,600	6,800	6,600	254,370	1,729,716,000
03/05/2013	6,600	0.30 ▲	4.76	6,300	6,700	6,300	133,080	878,328,000
02/05/2013	6,300	-0.10 ▼	-1.56	6,300	6,500	6,300	31,810	200,403,000
26/04/2013	6,400	-0.10 ▼	-1.54	6,400	6,400	6,300	44,390	284,096,000
25/04/2013	6,500	-0.10 ▼	-1.52	6,600	6,700	6,500	103,270	671,255,000
24/04/2013	6,600	0.40 ▲	6.45	6,300	6,600	6,200	361,260	2,384,316,000
23/04/2013	6,200	0.10 ▲	1.64	6,100	6,200	6,100	57,920	359,104,000
22/04/2013	6,100	-0.20 ▼	-3.17	6,200	6,300	6,100	55,730	339,953,000
18/04/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,200	92,950	585,585,000
17/04/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	15,000	94,500,000
16/04/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,200	164,930	1,039,059,000
15/04/2013	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	96,120	605,556,000
12/04/2013	6,400	0.00 ■■	0.00	6,400	6,500	6,300	128,520	822,528,000
11/04/2013	6,400	0.00 ■■	0.00	6,400	6,500	6,400	39,200	250,880,000
10/04/2013	6,400	-0.10 ▼	-1.54	6,600	6,600	6,400	53,710	343,744,000
09/04/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	61,310	398,515,000
08/04/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,400	94,780	616,070,000
05/04/2013	6,500	0.10 ▲	1.56	6,500	6,500	6,400	81,220	527,930,000
04/04/2013	6,400	-0.20 ▼	-3.03	6,600	6,600	6,400	78,000	499,200,000
03/04/2013	6,600	0.00 ■■	0.00	6,600	6,700	6,500	96,540	637,164,000
02/04/2013	6,600	0.00 ■■	0.00	6,600	6,700	6,600	42,960	283,536,000
01/04/2013	6,600	0.10 ▲	1.54	6,500	6,600	6,400	156,140	1,030,524,000
29/03/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,400	106,090	689,585,000
28/03/2013	6,500	-0.10 ▼	-1.52	6,500	6,600	6,500	112,810	733,265,000
27/03/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	130,040	858,264,000
26/03/2013	6,600	0.00 ■■	0.00	6,600	6,700	6,600	66,340	437,844,000
25/03/2013	6,600	0.20 ▲	3.12	6,500	6,700	6,500	78,910	520,806,000
22/03/2013	6,400	-0.10 ▼	-1.54	6,600	6,600	6,400	139,090	890,176,000
21/03/2013	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	74,270	482,755,000
20/03/2013	6,600	0.00 ■■	0.00	6,700	6,700	6,600	84,040	554,664,000
19/03/2013	6,600	0.00 ■■	0.00	6,600	6,700	6,500	46,290	305,514,000
18/03/2013	6,600	-0.10 ▼	-1.49	6,700	6,800	6,600	104,860	692,076,000
15/03/2013	6,700	0.00 ■■	0.00	6,700	6,800	6,700	112,180	751,606,000
14/03/2013	6,700	0.00 ■■	0.00	6,600	6,700	6,600	46,810	313,627,000
13/03/2013	6,700	0.00 ■■	0.00	6,800	6,800	6,600	71,670	480,189,000
12/03/2013	6,700	0.00 ■■	0.00	6,700	6,800	6,600	120,100	804,670,000
11/03/2013	6,700	0.00 ■■	0.00	6,800	6,800	6,600	77,200	517,240,000
08/03/2013	6,700	0.20 ▲	3.08	6,700	6,800	6,700	134,250	899,475,000
07/03/2013	6,500	-0.20 ▼	-2.99	6,700	6,700	6,500	302,640	1,967,160,000
06/03/2013	6,700	0.10 ▲	1.52	6,700	6,800	6,700	64,510	432,217,000
05/03/2013	6,600	-0.30 ▼	-4.35	6,800	6,900	6,600	211,320	1,394,712,000
04/03/2013	6,900	-0.20 ▼	-2.82	7,000	7,100	6,800	313,520	2,163,288,000
01/03/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,000	120,540	855,834,000
28/02/2013	7,100	0.10 ▲	1.43	7,100	7,300	7,100	364,020	2,584,542,000
27/02/2013	7,000	0.00 ■■	0.00	7,100	7,200	6,800	268,590	1,880,130,000
26/02/2013	7,000	-0.40 ▼	-5.41	7,300	7,300	6,900	549,350	3,845,450,000
25/02/2013	7,400	0.10 ▲	1.37	7,400	7,400	7,300	289,010	2,138,674,000
22/02/2013	7,300	0.10 ▲	1.39	7,500	7,500	7,100	363,550	2,653,915,000
21/02/2013	7,200	-0.10 ▼	-1.37	7,300	7,800	7,200	1,057,950	7,617,240,000
20/02/2013	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	145,020	1,058,646,000
19/02/2013	7,400	0.00 ■■	0.00	7,400	7,500	7,200	292,230	2,162,502,000
18/02/2013	7,400	0.20 ▲	2.78	7,300	7,600	7,200	206,550	1,528,470,000
08/02/2013	7,200	0.00 ■■	0.00	7,200	7,300	7,200	96,790	696,888,000
07/02/2013	7,200	0.30 ▲	4.35	7,000	7,300	7,000	357,620	2,574,864,000
06/02/2013	6,900	-0.10 ▼	-1.43	7,100	7,100	6,900	183,330	1,264,977,000
05/02/2013	7,000	0.10 ▲	1.45	6,900	7,000	6,900	61,860	433,020,000
04/02/2013	6,900	-0.10 ▼	-1.43	7,100	7,100	6,900	169,600	1,170,240,000
01/02/2013	7,000	-0.20 ▼	-2.78	7,000	7,100	7,000	157,030	1,099,210,000
31/01/2013	7,200	0.10 ▲	1.41	7,100	7,200	7,000	115,820	833,904,000
30/01/2013	7,100	0.00 ■■	0.00	7,100	7,200	7,000	286,200	2,032,020,000
29/01/2013	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	178,340	1,266,214,000
28/01/2013	7,200	0.00 ■■	0.00	7,300	7,400	7,200	372,560	2,682,432,000
25/01/2013	7,200	0.10 ▲	1.41	7,200	7,200	7,100	222,510	1,602,072,000
24/01/2013	7,100	0.20 ▲	2.90	7,200	7,200	6,900	59,880	425,148,000
23/01/2013	6,900	0.00 ■■	0.00	7,000	7,200	6,900	227,590	1,570,371,000
22/01/2013	6,900	-0.40 ▼	-5.48	7,300	7,300	6,800	494,180	3,409,842,000
21/01/2013	7,300	-0.10 ▼	-1.35	7,400	7,400	7,100	169,340	1,236,182,000
18/01/2013	7,400	-0.10 ▼	-1.33	7,400	7,500	7,300	266,440	1,971,656,000
17/01/2013	7,500	-0.30 ▼	-3.85	7,800	8,000	7,500	427,620	3,207,150,000
16/01/2013	7,800	0.50 ▲	6.85	7,300	7,800	7,200	1,076,810	8,399,118,000
15/01/2013	7,300	0.10 ▲	1.39	7,200	7,500	7,200	183,480	1,339,404,000
14/01/2013	7,200	0.00 ■■	0.00	7,100	7,200	7,000	406,330	2,925,576,000
11/01/2013	7,200	0.30 ▲	4.35	7,100	7,200	7,000	926,450	6,670,440,000
10/01/2013	6,900	0.10 ▲	1.47	7,000	7,000	6,800	133,370	920,253,000
09/01/2013	6,800	-0.30 ▼	-4.23	7,100	7,300	6,800	475,950	3,236,460,000
08/01/2013	7,100	0.00 ■■	0.00	7,100	7,200	7,000	291,880	2,072,348,000
07/01/2013	7,100	-0.10 ▼	-1.39	7,100	7,300	7,100	382,560	2,716,176,000
04/01/2013	7,200	0.10 ▲	1.41	7,100	7,300	7,000	116,430	838,296,000
03/01/2013	7,100	-0.20 ▼	-2.74	7,400	7,400	7,000	276,510	1,963,221,000
02/01/2013	7,300	0.30 ▲	4.29	7,200	7,300	7,100	436,030	3,183,019,000
28/12/2012	7,000	0.10 ▲	1.45	7,000	7,200	6,900	277,710	1,943,970,000
27/12/2012	6,900	-0.20 ▼	-2.82	7,100	7,300	6,900	279,420	1,927,998,000
26/12/2012	7,100	0.30 ▲	4.41	6,900	7,100	6,800	106,320	754,872,000
25/12/2012	6,800	-0.20 ▼	-2.86	7,000	7,100	6,800	178,210	1,211,828,000
24/12/2012	7,000	0.00 ■■	0.00	7,000	7,100	7,000	144,690	1,012,830,000
21/12/2012	7,000	-0.10 ▼	-1.41	7,000	7,000	6,900	78,130	546,910,000
20/12/2012	7,100	0.00 ■■	0.00	7,100	7,200	6,900	228,950	1,625,545,000
19/12/2012	7,100	0.20 ▲	2.90	7,000	7,200	6,900	266,560	1,892,576,000
18/12/2012	6,900	-0.20 ▼	-2.82	7,100	7,100	6,900	250,640	1,729,416,000
17/12/2012	7,100	-0.20 ▼	-2.74	7,100	7,200	7,100	140,870	1,000,177,000
14/12/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,100	94,820	692,186,000
13/12/2012	7,300	0.30 ▲	4.29	7,100	7,300	7,100	919,100	6,709,430,000
12/12/2012	7,000	0.00 ■■	0.00	6,900	7,200	6,900	252,500	1,767,500,000
11/12/2012	7,000	0.00 ■■	0.00	7,000	7,000	6,800	140,850	985,950,000
10/12/2012	7,000	0.20 ▲	2.94	6,800	7,100	6,800	223,600	1,565,200,000
07/12/2012	6,800	0.00 ■■	0.00	6,900	6,900	6,700	96,310	654,908,000
06/12/2012	6,800	-0.10 ▼	-1.45	6,900	6,900	6,700	62,250	423,300,000
05/12/2012	6,900	-0.10 ▼	-1.43	7,000	7,100	6,900	174,160	1,201,704,000
04/12/2012	7,000	0.10 ▲	1.45	6,900	7,100	6,900	54,450	381,150,000
03/12/2012	6,900	0.20 ▲	2.99	6,900	6,900	6,800	44,610	307,809,000
30/11/2012	6,700	0.00 ■■	0.00	6,800	6,900	6,700	87,580	586,786,000
29/11/2012	6,700	0.00 ■■	0.00	6,800	6,800	6,700	45,830	307,061,000
28/11/2012	6,700	-0.10 ▼	-1.47	6,900	6,900	6,700	76,230	510,741,000
27/11/2012	6,800	-0.10 ▼	-1.45	6,800	6,900	6,800	36,880	250,784,000
26/11/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,800	55,120	380,328,000
23/11/2012	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	81,420	561,798,000
22/11/2012	7,000	0.20 ▲	2.94	6,800	7,000	6,800	97,020	679,140,000
21/11/2012	6,800	-0.10 ▼	-1.45	6,900	7,000	6,800	33,610	228,548,000
20/11/2012	6,900	0.00 ■■	0.00	6,800	7,000	6,800	120,780	833,382,000
19/11/2012	6,900	0.00 ■■	0.00	7,000	7,000	6,800	37,480	258,612,000
16/11/2012	6,900	0.00 ■■	0.00	6,900	7,000	6,800	139,110	959,859,000
15/11/2012	6,900	-0.10 ▼	-1.43	7,000	7,100	6,800	117,490	810,681,000
14/11/2012	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	130,970	916,790,000
13/11/2012	7,100	-0.10 ▼	-1.39	7,100	7,300	7,100	113,050	802,655,000
12/11/2012	7,200	0.10 ▲	1.41	7,100	7,300	7,000	181,340	1,305,648,000
09/11/2012	7,100	0.10 ▲	1.43	7,100	7,200	7,000	89,310	634,101,000
08/11/2012	7,000	-0.20 ▼	-2.78	7,200	7,200	7,000	59,150	414,050,000
07/11/2012	7,200	0.30 ▲	4.35	7,100	7,200	7,100	281,870	2,029,464,000
06/11/2012	6,900	0.30 ▲	4.55	6,800	6,900	6,800	269,820	1,861,758,000
05/11/2012	6,600	0.00 ■■	0.00	6,600	6,700	6,500	38,250	252,450,000
02/11/2012	6,600	-0.30 ▼	-4.35	6,700	6,900	6,600	240,760	1,589,016,000
01/11/2012	6,900	-0.10 ▼	-1.43	7,000	7,100	6,800	71,260	491,694,000
31/10/2012	7,000	0.00 ■■	0.00	6,900	7,000	6,900	69,110	483,770,000
30/10/2012	7,000	0.10 ▲	1.45	7,000	7,100	7,000	47,960	335,720,000
29/10/2012	6,900	-0.10 ▼	-1.43	6,900	7,100	6,900	91,530	631,557,000
26/10/2012	7,000	-0.10 ▼	-1.41	7,000	7,200	7,000	126,400	884,800,000
25/10/2012	7,100	-0.10 ▼	-1.39	7,100	7,100	7,000	90,790	644,609,000
24/10/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,000	27,890	200,808,000
23/10/2012	7,200	0.30 ▲	4.35	7,100	7,200	7,100	204,830	1,474,776,000
22/10/2012	6,900	-0.30 ▼	-4.17	7,100	7,200	6,900	98,000	676,200,000
19/10/2012	7,200	0.00 ■■	0.00	7,200	7,200	6,900	177,520	1,278,144,000
18/10/2012	7,200	-0.10 ▼	-1.37	7,300	7,400	7,100	105,490	759,528,000
17/10/2012	7,300	-0.10 ▼	-1.35	7,600	7,600	7,200	51,800	378,140,000
16/10/2012	7,400	0.30 ▲	4.23	7,100	7,400	7,100	197,150	1,458,910,000
15/10/2012	7,100	-0.30 ▼	-4.05	7,400	7,400	7,100	239,730	1,702,083,000
12/10/2012	7,400	0.00 ■■	0.00	7,500	7,500	7,300	63,130	467,162,000
11/10/2012	7,400	-0.10 ▼	-1.33	7,600	7,800	7,400	263,540	1,950,196,000
10/10/2012	7,500	0.30 ▲	4.17	7,200	7,500	7,100	366,860	2,751,450,000
09/10/2012	7,200	0.00 ■■	0.00	7,200	7,400	7,100	194,240	1,398,528,000
08/10/2012	7,200	0.10 ▲	1.41	7,200	7,400	7,100	90,250	649,800,000
05/10/2012	7,100	0.00 ■■	0.00	7,000	7,200	7,000	80,980	574,958,000
04/10/2012	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	5,880	41,748,000
03/10/2012	7,200	0.20 ▲	2.86	7,200	7,300	7,100	48,930	352,296,000
02/10/2012	7,000	0.10 ▲	1.45	6,900	7,100	6,900	79,160	554,120,000
01/10/2012	6,900	-0.30 ▼	-4.17	7,200	7,200	6,900	88,090	607,821,000
28/09/2012	7,200	0.10 ▲	1.41	7,200	7,200	7,000	78,690	566,568,000
27/09/2012	7,100	-0.10 ▼	-1.39	7,300	7,300	7,000	72,580	515,318,000
26/09/2012	7,200	0.20 ▲	2.86	7,000	7,200	7,000	81,680	588,096,000
25/09/2012	7,000	-0.20 ▼	-2.78	7,200	7,300	7,000	91,960	643,720,000
24/09/2012	7,200	-0.10 ▼	-1.37	7,200	7,200	7,100	38,780	279,216,000
21/09/2012	7,300	0.10 ▲	1.39	7,200	7,400	7,200	58,230	425,079,000
20/09/2012	7,200	-0.20 ▼	-2.70	7,500	7,500	7,100	187,300	1,348,560,000
19/09/2012	7,400	0.00 ■■	0.00	7,100	7,600	7,100	152,520	1,128,648,000
18/09/2012	7,400	-0.30 ▼	-3.90	7,700	7,700	7,400	72,420	535,908,000
17/09/2012	7,700	-0.10 ▼	-1.28	7,800	8,000	7,600	92,040	708,708,000
14/09/2012	7,800	0.30 ▲	4.00	7,800	7,800	7,600	241,870	1,886,586,000
13/09/2012	7,500	0.30 ▲	4.17	7,300	7,500	7,100	121,200	909,000,000
12/09/2012	7,200	0.20 ▲	2.86	7,200	7,300	7,000	73,240	527,328,000
11/09/2012	7,000	0.00 ■■	0.00	7,000	7,200	6,800	87,130	609,910,000
10/09/2012	7,000	-0.30 ▼	-4.11	7,300	7,300	7,000	105,050	735,350,000
07/09/2012	7,300	0.00 ■■	0.00	7,500	7,500	7,300	60,480	441,504,000
06/09/2012	7,300	-0.30 ▼	-3.95	7,400	7,600	7,300	132,080	964,184,000
05/09/2012	7,600	-0.30 ▼	-3.80	7,900	7,900	7,600	88,840	675,184,000
04/09/2012	7,900	0.00 ■■	0.00	8,100	8,100	7,800	89,170	704,443,000
31/08/2012	7,900	0.10 ▲	1.28	7,800	8,000	7,600	104,140	822,706,000
30/08/2012	7,800	0.10 ▲	1.30	7,900	8,000	7,700	197,270	1,538,706,000
29/08/2012	7,700	0.30 ▲	4.05	7,600	7,700	7,500	82,070	631,939,000
28/08/2012	7,400	0.00 ■■	0.00	7,200	7,600	7,100	257,200	1,903,280,000
27/08/2012	7,400	-0.30 ▼	-3.90	7,700	7,700	7,400	289,180	2,139,932,000
24/08/2012	7,700	-0.40 ▼	-4.94	7,700	8,300	7,700	685,480	5,278,196,000
23/08/2012	8,100	-0.40 ▼	-4.71	8,100	8,100	8,100	6,160	49,896,000
22/08/2012	8,500	-0.40 ▼	-4.49	8,500	8,700	8,500	325,240	2,764,540,000
21/08/2012	8,900	-0.40 ▼	-4.30	9,000	9,000	8,900	91,050	810,345,000
20/08/2012	9,300	0.10 ▲	1.09	9,100	9,500	9,100	178,540	1,660,422,000
17/08/2012	9,200	0.10 ▲	1.10	8,900	9,200	8,900	166,320	1,530,144,000
16/08/2012	9,100	0.40 ▲	4.60	8,700	9,100	8,600	585,520	5,328,232,000
15/08/2012	8,700	0.00 ■■	0.00	8,600	8,800	8,500	145,870	1,269,069,000
14/08/2012	8,700	0.00 ■■	0.00	8,600	8,800	8,600	68,340	594,558,000
13/08/2012	8,700	-0.10 ▼	-1.14	8,500	8,800	8,500	150,360	1,308,132,000
10/08/2012	8,800	0.40 ▲	4.76	8,600	8,800	8,500	895,240	7,878,112,000
09/08/2012	8,400	0.40 ▲	5.00	8,000	8,400	8,000	216,890	1,821,876,000
08/08/2012	8,000	0.00 ■■	0.00	8,000	8,100	7,800	110,840	886,720,000
07/08/2012	8,000	-0.10 ▼	-1.23	8,000	8,200	7,900	111,440	891,520,000
06/08/2012	8,100	0.30 ▲	3.85	8,000	8,100	7,900	354,290	2,869,749,000
03/08/2012	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	81,790	637,962,000
02/08/2012	8,000	0.20 ▲	2.56	7,800	8,000	7,800	147,050	1,176,400,000
01/08/2012	7,800	0.00 ■■	0.00	7,700	7,900	7,600	66,370	517,686,000
31/07/2012	7,800	0.20 ▲	2.63	7,800	7,900	7,700	132,320	1,032,096,000
30/07/2012	7,600	-0.10 ▼	-1.30	7,500	7,800	7,500	56,040	425,904,000
27/07/2012	7,700	0.00 ■■	0.00	8,000	8,000	7,600	156,330	1,203,741,000
26/07/2012	7,700	0.30 ▲	4.05	7,500	7,700	7,400	189,580	1,459,766,000
25/07/2012	7,400	-0.20 ▼	-2.63	7,400	7,700	7,400	126,580	936,692,000
24/07/2012	7,600	-0.40 ▼	-5.00	7,800	8,000	7,600	242,580	1,843,608,000
23/07/2012	8,000	-0.30 ▼	-3.61	8,200	8,300	8,000	138,300	1,106,400,000
20/07/2012	8,300	-0.20 ▼	-2.35	8,600	8,700	8,300	282,320	2,343,256,000
19/07/2012	8,500	0.40 ▲	4.94	8,100	8,500	7,800	340,280	2,892,380,000
18/07/2012	8,100	0.10 ▲	1.25	8,400	8,400	7,800	407,310	3,299,211,000
17/07/2012	8,000	0.30 ▲	3.90	8,000	8,000	7,900	878,880	7,031,040,000
16/07/2012	7,700	0.30 ▲	4.05	7,700	7,700	7,500	818,690	6,303,913,000
13/07/2012	7,400	0.30 ▲	4.23	7,400	7,400	7,400	225,240	1,666,776,000
12/07/2012	7,100	0.30 ▲	4.41	6,900	7,100	6,900	454,470	3,226,737,000
11/07/2012	6,800	-0.10 ▼	-1.45	6,800	7,100	6,700	184,990	1,257,932,000
10/07/2012	6,900	-0.30 ▼	-4.17	6,900	7,100	6,900	275,700	1,902,330,000
09/07/2012	7,200	-0.30 ▼	-4.00	7,300	7,300	7,200	83,000	597,600,000
06/07/2012	7,500	0.30 ▲	4.17	7,200	7,500	7,100	354,790	2,660,925,000
05/07/2012	7,200	0.00 ■■	0.00	6,900	7,200	6,900	436,930	3,145,896,000
04/07/2012	7,200	-0.30 ▼	-4.00	7,500	7,600	7,200	259,060	1,865,232,000
03/07/2012	7,500	-0.30 ▼	-3.85	7,900	7,900	7,500	371,420	2,785,650,000
02/07/2012	7,800	-0.30 ▼	-3.70	7,900	8,300	7,800	247,730	1,932,294,000
29/06/2012	8,100	-0.10 ▼	-1.22	8,200	8,200	7,900	203,500	1,648,350,000
28/06/2012	8,200	0.00 ■■	0.00	8,000	8,200	7,800	409,120	3,354,784,000
27/06/2012	8,200	-0.40 ▼	-4.65	8,300	8,800	8,200	391,950	3,213,990,000
26/06/2012	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	266,940	2,295,684,000
25/06/2012	10,000	-0.40 ▼	-3.85	10,400	10,500	9,900	637,490	6,374,900,000
22/06/2012	10,400	-0.20 ▼	-1.89	10,500	10,700	10,400	248,160	2,580,864,000
21/06/2012	10,600	-0.10 ▼	-0.93	10,800	10,900	10,600	272,830	2,891,998,000
20/06/2012	10,700	0.10 ▲	0.94	10,700	10,900	10,600	329,060	3,520,942,000
19/06/2012	10,600	-0.40 ▼	-3.64	11,000	11,000	10,600	318,830	3,379,598,000
18/06/2012	11,000	0.10 ▲	0.92	11,100	11,300	10,700	622,670	6,849,370,000
15/06/2012	10,900	0.40 ▲	3.81	10,500	11,000	10,500	470,480	5,128,232,000
14/06/2012	10,500	-0.20 ▼	-1.87	10,800	10,800	10,300	325,200	3,414,600,000
13/06/2012	10,700	0.00 ■■	0.00	10,700	10,800	10,400	473,540	5,066,878,000
12/06/2012	10,700	-0.50 ▼	-4.46	11,100	11,100	10,700	754,430	8,072,401,000
11/06/2012	11,200	0.10 ▲	0.90	11,200	11,600	11,000	625,280	7,003,136,000
08/06/2012	11,100	0.00 ■■	0.00	11,400	11,500	11,000	776,480	8,618,928,000
07/06/2012	11,100	0.50 ▲	4.72	10,800	11,100	10,800	959,370	10,649,007,000
06/06/2012	10,600	0.50 ▲	4.95	10,200	10,600	10,100	898,580	9,524,948,000
05/06/2012	10,100	0.40 ▲	4.12	9,900	10,100	9,600	498,330	5,033,133,000
04/06/2012	9,700	-0.40 ▼	-3.96	10,000	10,100	9,600	671,040	6,509,088,000
01/06/2012	10,100	-0.10 ▼	-0.98	10,300	10,500	10,000	386,190	3,900,519,000
31/05/2012	10,200	-0.50 ▼	-4.67	10,800	10,800	10,200	551,510	5,625,402,000
30/05/2012	10,700	0.50 ▲	4.90	10,200	10,700	10,200	1,149,490	12,299,543,000
29/05/2012	10,200	-0.50 ▼	-4.67	10,200	10,600	10,200	735,930	7,506,486,000
28/05/2012	10,700	-0.20 ▼	-1.83	11,200	11,200	10,400	1,054,700	11,285,290,000
25/05/2012	10,900	0.50 ▲	4.81	10,800	10,900	10,500	1,231,730	13,425,857,000
24/05/2012	10,400	-0.50 ▼	-4.59	10,400	10,500	10,400	225,700	2,347,280,000
23/05/2012	10,900	-0.50 ▼	-4.39	10,900	10,900	10,900	188,960	2,059,664,000
22/05/2012	11,400	-0.50 ▼	-4.20	11,900	11,900	11,400	937,900	10,692,060,000
21/05/2012	11,900	0.00 ■■	0.00	11,400	12,000	11,400	1,561,300	18,579,470,000
18/05/2012	11,900	-0.60 ▼	-4.80	11,900	11,900	11,900	1,155,150	13,746,285,000
17/05/2012	12,500	-0.60 ▼	-4.58	13,200	13,200	12,500	788,880	9,861,000,000
16/05/2012	13,100	0.10 ▲	0.77	13,300	13,300	12,600	777,830	10,189,573,000
15/05/2012	13,000	0.60 ▲	4.84	12,800	13,000	12,400	1,773,880	23,060,440,000
14/05/2012	12,400	-0.60 ▼	-4.62	13,100	13,400	12,400	1,321,840	16,390,816,000
11/05/2012	13,000	0.10 ▲	0.78	13,100	13,400	12,900	1,307,200	16,993,600,000
10/05/2012	12,900	-0.30 ▼	-2.27	13,200	13,400	12,800	1,040,890	13,427,481,000
09/05/2012	13,200	0.60 ▲	4.76	12,500	13,200	12,400	1,911,580	25,232,856,000
08/05/2012	12,600	-0.20 ▼	-1.56	12,900	13,300	12,400	1,488,570	18,755,982,000
07/05/2012	12,800	0.60 ▲	4.92	12,200	12,800	12,200	942,830	12,068,224,000
04/05/2012	12,200	0.40 ▲	3.39	11,600	12,300	11,500	1,335,790	16,296,638,000
03/05/2012	11,800	0.00 ■■	0.00	11,700	11,900	11,300	1,568,030	18,502,754,000
02/05/2012	11,800	0.10 ▲	0.85	12,000	12,200	11,500	1,764,180	20,817,324,000
27/04/2012	11,700	0.50 ▲	4.46	11,500	11,700	11,500	571,750	6,689,475,000
26/04/2012	11,200	0.50 ▲	4.67	10,800	11,200	10,700	1,260,020	14,112,224,000
25/04/2012	10,700	0.50 ▲	4.90	10,200	10,700	10,200	1,581,040	16,917,128,000
24/04/2012	10,200	-0.20 ▼	-1.92	10,100	10,300	9,900	1,213,940	12,382,188,000
23/04/2012	10,400	0.30 ▲	2.97	10,500	10,600	10,300	745,240	7,750,496,000
20/04/2012	10,100	0.40 ▲	4.12	10,000	10,100	9,900	1,052,950	10,634,795,000
19/04/2012	9,700	-0.10 ▼	-1.02	9,600	9,900	9,400	1,544,330	14,980,001,000
18/04/2012	9,800	-0.50 ▼	-4.85	9,800	10,300	9,800	1,217,040	11,926,992,000
17/04/2012	10,300	0.40 ▲	4.04	10,000	10,300	9,900	849,430	8,749,129,000
16/04/2012	9,900	0.40 ▲	4.21	9,700	9,900	9,400	829,150	8,208,585,000
13/04/2012	9,500	0.40 ▲	4.40	9,400	9,500	9,200	1,384,690	13,154,555,000
12/04/2012	9,100	0.40 ▲	4.60	8,700	9,100	8,600	831,400	7,565,740,000
11/04/2012	8,700	0.20 ▲	2.35	8,600	8,900	8,400	645,640	5,617,068,000
10/04/2012	8,500	-0.30 ▼	-3.41	8,900	8,900	8,500	468,560	3,982,760,000
09/04/2012	8,800	0.10 ▲	1.15	8,700	8,900	8,600	358,700	3,156,560,000
06/04/2012	8,700	-0.20 ▼	-2.25	9,200	9,200	8,700	479,920	4,175,304,000
05/04/2012	8,900	0.40 ▲	4.71	8,500	8,900	8,400	574,100	5,109,490,000
04/04/2012	8,500	0.20 ▲	2.41	8,300	8,600	8,200	514,120	4,370,020,000
03/04/2012	8,300	0.10 ▲	1.22	8,200	8,400	8,000	400,660	3,325,478,000
30/03/2012	8,200	-0.40 ▼	-4.65	8,300	8,500	8,200	452,800	3,712,960,000
29/03/2012	8,600	-0.40 ▼	-4.44	8,800	9,000	8,600	596,430	5,129,298,000
28/03/2012	9,000	-0.10 ▼	-1.10	8,700	9,000	8,700	882,910	7,946,190,000
27/03/2012	9,100	-0.40 ▼	-4.21	9,200	9,400	9,100	704,580	6,411,678,000
26/03/2012	9,500	-0.20 ▼	-2.06	9,400	10,000	9,300	925,380	8,791,110,000
23/03/2012	9,700	0.40 ▲	4.30	9,700	9,700	9,500	995,790	9,659,163,000
22/03/2012	9,300	0.40 ▲	4.49	8,700	9,300	8,700	1,069,110	9,942,723,000
21/03/2012	8,900	0.00 ■■	0.00	8,700	9,200	8,700	576,170	5,127,913,000
20/03/2012	8,900	0.40 ▲	4.71	8,900	8,900	8,600	626,280	5,573,892,000
19/03/2012	8,500	0.40 ▲	4.94	8,500	8,500	8,500	147,780	1,256,130,000
16/03/2012	8,100	0.30 ▲	3.85	8,100	8,100	8,100	274,860	2,226,366,000
15/03/2012	7,800	0.30 ▲	4.00	7,500	7,800	7,200	83,220	649,116,000
14/03/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,300	62,520	468,900,000
13/03/2012	7,500	-0.10 ▼	-1.32	7,400	7,700	7,300	88,130	660,975,000
12/03/2012	7,600	-0.40 ▼	-5.00	7,600	7,800	7,600	143,380	1,089,688,000
09/03/2012	8,000	-0.20 ▼	-2.44	7,900	8,200	7,800	216,570	1,732,560,000
08/03/2012	8,200	-0.40 ▼	-4.65	8,400	8,700	8,200	93,130	763,666,000
07/03/2012	8,600	0.00 ■■	0.00	8,400	8,600	8,200	151,560	1,303,416,000
06/03/2012	8,600	-0.40 ▼	-4.44	9,000	9,200	8,600	255,350	2,196,010,000
05/03/2012	9,000	0.40 ▲	4.65	8,600	9,000	8,600	320,130	2,881,170,000
02/03/2012	8,600	-0.30 ▼	-3.37	8,600	8,900	8,500	136,740	1,175,964,000
01/03/2012	8,900	-0.40 ▼	-4.30	9,100	9,300	8,900	185,730	1,652,997,000
29/02/2012	9,300	0.10 ▲	1.09	9,300	9,600	9,000	345,230	3,210,639,000
28/02/2012	9,200	0.40 ▲	4.55	9,000	9,200	8,800	822,550	7,567,460,000
27/02/2012	8,800	0.00 ■■	0.00	8,600	8,800	8,400	270,820	2,383,216,000
24/02/2012	8,800	-0.10 ▼	-1.12	8,800	9,000	8,800	213,760	1,881,088,000
23/02/2012	8,900	0.00 ■■	0.00	8,500	9,000	8,500	316,200	2,814,180,000
22/02/2012	8,900	0.00 ■■	0.00	8,500	8,900	8,500	162,110	1,442,779,000
21/02/2012	8,900	-0.40 ▼	-4.30	9,300	9,300	8,900	135,910	1,209,599,000
20/02/2012	9,300	0.30 ▲	3.33	9,300	9,400	9,200	183,590	1,707,387,000
17/02/2012	9,000	0.40 ▲	4.65	8,300	9,000	8,300	353,120	3,178,080,000
16/02/2012	8,600	0.00 ■■	0.00	8,400	8,700	8,400	91,110	783,546,000
15/02/2012	8,600	0.40 ▲	4.88	8,600	8,600	8,400	466,180	4,009,148,000
14/02/2012	8,200	0.30 ▲	3.80	7,800	8,200	7,800	66,880	548,416,000
13/02/2012	7,900	-0.40 ▼	-4.82	8,000	8,100	7,900	130,930	1,034,347,000
10/02/2012	8,300	0.30 ▲	3.75	8,400	8,400	8,000	602,160	4,997,928,000
09/02/2012	8,000	0.30 ▲	3.90	8,000	8,000	8,000	11,580	92,640,000
08/02/2012	7,700	0.30 ▲	4.05	7,700	7,700	7,700	16,850	129,745,000
07/02/2012	7,400	0.30 ▲	4.23	7,400	7,400	7,400	38,000	281,200,000
06/02/2012	7,100	0.30 ▲	4.41	6,900	7,100	6,800	109,650	778,515,000
03/02/2012	6,800	0.20 ▲	3.03	6,900	6,900	6,600	94,750	644,300,000
02/02/2012	6,600	0.30 ▲	4.76	6,300	6,600	6,300	83,650	552,090,000
01/02/2012	6,300	0.10 ▲	1.61	6,400	6,400	6,100	7,980	50,274,000
31/01/2012	6,200	-0.20 ▼	-3.12	6,100	6,300	6,100	83,210	515,902,000
30/01/2012	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	37,130	237,632,000
20/01/2012	6,700	-0.10 ▼	-1.47	6,900	6,900	6,700	500	3,350,000
19/01/2012	6,800	0.00 ■■	0.00	6,700	6,800	6,700	2,010	13,668,000
18/01/2012	6,800	0.10 ▲	1.49	6,800	6,800	6,500	10,020	68,136,000
17/01/2012	6,700	-0.30 ▼	-4.29	6,900	7,000	6,700	8,350	55,945,000
16/01/2012	7,000	0.20 ▲	2.94	6,800	7,000	6,500	15,580	109,060,000
13/01/2012	6,800	0.00 ■■	0.00	6,500	6,800	6,500	7,140	48,552,000
12/01/2012	6,800	0.00 ■■	0.00	6,700	6,900	6,700	16,740	113,832,000
11/01/2012	6,800	0.10 ▲	1.49	6,600	6,800	6,400	28,220	191,896,000
10/01/2012	6,700	0.30 ▲	4.69	6,400	6,700	6,400	8,030	53,801,000
09/01/2012	6,400	0.20 ▲	3.23	6,200	6,400	5,900	22,710	145,344,000
06/01/2012	6,200	-0.10 ▼	-1.59	6,400	6,400	6,100	17,170	106,454,000
05/01/2012	6,300	-0.10 ▼	-1.56	6,300	6,400	6,300	4,850	30,555,000
04/01/2012	6,400	0.20 ▲	3.23	6,500	6,500	6,300	20,240	129,536,000
03/01/2012	6,200	0.10 ▲	1.64	6,200	6,400	6,200	35,710	221,402,000
30/12/2011	6,100	0.10 ▲	1.67	6,300	6,300	6,000	6,580	40,138,000
29/12/2011	6,000	-0.30 ▼	-4.76	6,400	6,400	6,000	9,660	57,960,000
28/12/2011	6,300	0.20 ▲	3.28	6,400	6,400	6,100	1,910	12,033,000
27/12/2011	6,100	-0.30 ▼	-4.69	6,200	6,200	6,100	36,150	220,515,000
26/12/2011	6,400	-0.30 ▼	-4.48	6,400	6,600	6,400	23,590	150,976,000
23/12/2011	6,700	0.20 ▲	3.08	6,700	6,700	6,700	550	3,685,000
22/12/2011	6,500	-0.30 ▼	-4.41	6,600	6,600	6,500	16,570	107,705,000
21/12/2011	6,800	0.00 ■■	0.00	6,900	6,900	6,600	10,420	70,856,000
20/12/2011	6,800	-0.20 ▼	-2.86	6,700	6,900	6,700	21,860	148,648,000
19/12/2011	7,000	0.10 ▲	1.45	6,900	7,000	6,900	3,260	22,820,000
16/12/2011	6,900	0.20 ▲	2.99	6,900	7,000	6,700	25,220	174,018,000
15/12/2011	6,700	-0.20 ▼	-2.90	6,900	6,900	6,600	41,280	276,576,000
14/12/2011	6,900	-0.30 ▼	-4.17	7,200	7,200	6,900	22,500	155,250,000
13/12/2011	7,200	0.10 ▲	1.41	7,200	7,200	7,000	30,670	220,824,000
12/12/2011	7,100	-0.30 ▼	-4.05	7,200	7,300	7,100	10,570	75,047,000
09/12/2011	7,400	-0.20 ▼	-2.63	7,400	7,500	7,300	26,740	197,876,000
08/12/2011	7,600	-0.10 ▼	-1.30	7,700	7,700	7,600	21,100	160,360,000
07/12/2011	7,700	0.00 ■■	0.00	7,600	7,700	7,400	11,610	89,397,000
06/12/2011	7,700	-0.10 ▼	-1.28	7,800	8,000	7,700	24,520	188,804,000
05/12/2011	7,800	0.30 ▲	4.00	7,500	7,800	7,500	43,100	336,180,000
02/12/2011	7,500	0.10 ▲	1.35	7,500	7,600	7,500	5,630	42,225,000
01/12/2011	7,400	0.00 ■■	0.00	7,600	7,600	7,300	36,060	266,844,000
30/11/2011	7,400	0.00 ■■	0.00	7,600	7,600	7,400	39,150	289,710,000
29/11/2011	7,400	0.30 ▲	4.23	7,400	7,400	7,300	78,330	579,642,000
28/11/2011	7,100	0.20 ▲	2.90	7,000	7,100	6,800	46,680	331,428,000
25/11/2011	6,900	-0.30 ▼	-4.17	6,900	7,100	6,900	24,160	166,704,000
24/11/2011	7,200	0.10 ▲	1.41	7,200	7,200	6,800	26,160	188,352,000
23/11/2011	7,100	0.30 ▲	4.41	7,000	7,100	6,800	58,470	415,137,000
22/11/2011	6,800	0.00 ■■	0.00	6,700	6,900	6,600	27,400	186,320,000
21/11/2011	6,800	-0.30 ▼	-4.23	7,200	7,200	6,800	17,230	117,164,000
18/11/2011	7,100	-0.30 ▼	-4.05	7,200	7,200	7,100	36,180	256,878,000
17/11/2011	7,400	0.00 ■■	0.00	7,700	7,700	7,300	25,230	186,702,000
16/11/2011	7,400	-0.20 ▼	-2.63	7,500	7,800	7,400	42,510	314,574,000
15/11/2011	7,600	0.00 ■■	0.00	7,800	7,800	7,500	14,170	107,692,000
14/11/2011	7,600	-0.30 ▼	-3.80	7,800	7,900	7,600	59,120	449,312,000
11/11/2011	7,900	-0.30 ▼	-3.66	8,000	8,400	7,900	21,690	171,351,000
10/11/2011	8,200	-0.20 ▼	-2.38	8,200	8,300	8,100	26,530	217,546,000
09/11/2011	8,400	-0.40 ▼	-4.55	8,500	8,700	8,400	19,220	161,448,000
08/11/2011	8,800	-0.10 ▼	-1.12	8,600	8,800	8,500	92,980	818,224,000
07/11/2011	8,900	-0.10 ▼	-1.11	8,800	9,100	8,700	25,910	230,599,000
04/11/2011	9,000	0.00 ■■	0.00	9,300	9,300	8,800	23,840	214,560,000
03/11/2011	9,000	0.00 ■■	0.00	8,900	9,200	8,900	29,670	267,030,000
02/11/2011	9,000	0.00 ■■	0.00	9,100	9,100	8,900	40,860	367,740,000
01/11/2011	9,000	-0.30 ▼	-3.23	9,300	9,300	9,000	51,570	464,130,000
31/10/2011	9,300	-0.30 ▼	-3.12	9,800	9,800	9,300	70,000	651,000,000
28/10/2011	9,600	0.40 ▲	4.35	9,400	9,600	9,300	72,170	692,832,000
27/10/2011	9,200	-0.10 ▼	-1.08	9,300	9,300	9,200	44,660	410,872,000
26/10/2011	9,300	-0.20 ▼	-2.11	9,500	9,500	9,300	7,540	70,122,000
25/10/2011	9,500	-0.10 ▼	-1.04	9,800	9,800	9,300	49,400	469,300,000
24/10/2011	9,600	0.00 ■■	0.00	9,600	9,900	9,600	65,900	632,640,000
21/10/2011	9,600	0.10 ▲	1.05	9,700	9,800	9,600	18,770	180,192,000
20/10/2011	9,500	0.00 ■■	0.00	9,300	9,700	9,300	8,980	85,310,000
19/10/2011	9,500	0.00 ■■	0.00	9,600	9,600	9,300	40,940	388,930,000
18/10/2011	9,500	-0.50 ▼	-5.00	10,000	10,000	9,500	81,990	778,905,000
17/10/2011	10,000	0.40 ▲	4.17	9,900	10,000	9,800	111,870	1,118,700,000
14/10/2011	9,600	-0.10 ▼	-1.03	9,700	9,800	9,600	67,010	643,296,000
13/10/2011	9,700	0.20 ▲	2.11	9,500	9,700	9,300	68,230	661,831,000
12/10/2011	9,500	-0.50 ▼	-5.00	9,800	10,000	9,500	182,610	1,734,795,000
11/10/2011	10,000	-0.20 ▼	-1.96	10,300	10,300	10,000	43,090	430,900,000
10/10/2011	10,200	-0.30 ▼	-2.86	10,300	10,500	10,100	76,730	782,646,000
07/10/2011	10,500	-0.30 ▼	-2.78	10,700	10,800	10,300	112,210	1,178,205,000
06/10/2011	10,800	0.30 ▲	2.86	10,700	11,000	10,700	108,010	1,166,508,000
05/10/2011	10,500	0.00 ■■	0.00	10,400	10,500	10,300	65,840	691,320,000
04/10/2011	10,500	-0.50 ▼	-4.55	10,600	10,800	10,500	247,330	2,596,965,000
03/10/2011	11,000	-0.50 ▼	-4.35	11,200	11,500	11,000	130,400	1,434,400,000
30/09/2011	11,500	0.10 ▲	0.88	11,600	11,600	11,100	257,390	2,959,985,000
29/09/2011	11,400	0.50 ▲	4.59	11,400	11,400	10,900	294,280	3,354,792,000
28/09/2011	10,900	0.50 ▲	4.81	10,900	10,900	10,500	91,350	995,715,000
27/09/2011	10,400	-0.20 ▼	-1.89	10,400	10,900	10,400	170,980	1,778,192,000
26/09/2011	10,600	-0.40 ▼	-3.64	10,600	11,000	10,600	168,470	1,785,782,000
23/09/2011	11,000	-0.40 ▼	-3.51	11,700	11,700	11,000	101,490	1,116,390,000
22/09/2011	11,400	0.00 ■■	0.00	11,000	11,500	10,900	379,220	4,323,108,000
21/09/2011	11,400	-0.60 ▼	-5.00	11,500	12,400	11,400	434,950	4,958,430,000
20/09/2011	12,000	0.30 ▲	2.56	12,000	12,200	12,000	640,600	7,687,200,000
19/09/2011	11,700	0.50 ▲	4.46	11,700	11,700	11,700	71,690	838,773,000
16/09/2011	11,200	0.50 ▲	4.67	11,200	11,200	11,200	127,790	1,431,248,000
15/09/2011	10,700	0.50 ▲	4.90	10,700	10,700	10,600	712,270	7,621,289,000
14/09/2011	10,200	0.40 ▲	4.08	10,200	10,200	10,200	959,790	9,789,858,000
13/09/2011	9,800	0.40 ▲	4.26	9,500	9,800	9,500	77,480	759,304,000
12/09/2011	9,400	0.10 ▲	1.08	9,400	9,500	9,400	13,310	125,114,000
09/09/2011	9,300	-0.30 ▼	-3.12	9,600	9,600	9,200	31,050	288,765,000
08/09/2011	9,600	0.00 ■■	0.00	9,600	9,900	9,600	33,770	324,192,000
07/09/2011	9,600	0.10 ▲	1.05	9,500	9,700	9,500	7,600	72,960,000
06/09/2011	9,500	0.00 ■■	0.00	9,500	9,700	9,500	23,520	223,440,000
05/09/2011	9,500	-0.50 ▼	-5.00	9,900	9,900	9,500	57,050	541,975,000
01/09/2011	10,000	0.00 ■■	0.00	9,600	10,000	9,600	77,000	770,000,000
31/08/2011	10,000	0.00 ■■	0.00	9,600	10,000	9,500	53,100	531,000,000
30/08/2011	10,000	0.20 ▲	2.04	10,000	10,000	10,000	5,000	50,000,000
29/08/2011	9,800	0.40 ▲	4.26	9,400	9,800	9,400	48,830	478,534,000
26/08/2011	9,400	0.00 ■■	0.00	9,300	9,400	9,300	29,040	272,976,000
25/08/2011	9,400	0.10 ▲	1.08	9,400	9,400	9,100	43,090	405,046,000
24/08/2011	9,300	0.10 ▲	1.09	9,200	9,600	9,100	37,140	345,402,000
23/08/2011	9,200	-0.30 ▼	-3.16	9,600	9,600	9,200	21,020	193,384,000
22/08/2011	9,500	0.00 ■■	0.00	9,600	9,900	9,500	47,910	455,145,000
19/08/2011	9,500	0.00 ■■	0.00	9,300	9,500	9,100	57,180	543,210,000
18/08/2011	9,500	0.10 ▲	1.06	9,500	9,600	9,400	47,610	452,295,000
17/08/2011	9,400	0.10 ▲	1.08	9,300	9,500	9,100	29,560	277,864,000
16/08/2011	9,300	0.30 ▲	3.33	9,200	9,300	9,000	17,210	160,053,000
15/08/2011	9,000	-0.10 ▼	-1.10	9,300	9,300	9,000	80	720,000
12/08/2011	9,100	0.10 ▲	1.11	9,100	9,200	9,000	12,910	117,481,000
11/08/2011	9,000	0.00 ■■	0.00	8,800	9,000	8,600	14,390	129,510,000
10/08/2011	9,000	0.00 ■■	0.00	9,000	9,000	8,900	26,010	234,090,000
09/08/2011	9,000	-0.40 ▼	-4.26	9,000	9,400	9,000	20,310	182,790,000
08/08/2011	9,400	-0.10 ▼	-1.05	9,300	9,500	9,300	5,890	55,366,000
05/08/2011	9,500	0.20 ▲	2.15	9,300	9,500	9,000	39,680	376,960,000
04/08/2011	9,300	0.30 ▲	3.33	9,100	9,400	8,800	84,070	781,851,000
03/08/2011	9,000	-0.10 ▼	-1.10	8,700	9,100	8,700	10,020	90,180,000
02/08/2011	9,100	0.10 ▲	1.11	9,000	9,100	8,800	47,630	433,433,000
01/08/2011	9,000	-0.10 ▼	-1.10	9,000	9,300	8,800	38,550	346,950,000
29/07/2011	9,100	-0.30 ▼	-3.19	9,300	9,300	9,100	26,900	244,790,000
28/07/2011	9,400	0.00 ■■	0.00	9,600	9,600	9,000	33,840	318,096,000
27/07/2011	9,400	0.10 ▲	1.08	9,300	9,400	9,100	6,400	60,160,000
26/07/2011	9,300	0.00 ■■	0.00	9,000	9,300	9,000	25,630	238,359,000
25/07/2011	9,300	-0.30 ▼	-3.12	9,800	9,800	9,300	32,870	305,691,000
22/07/2011	9,600	-0.20 ▼	-2.04	9,600	9,800	9,600	63,980	614,208,000
21/07/2011	9,800	-0.30 ▼	-2.97	10,000	10,200	9,700	33,320	326,536,000
20/07/2011	10,100	0.10 ▲	1.00	10,000	10,100	9,800	87,900	887,790,000
19/07/2011	10,000	0.20 ▲	2.04	9,800	10,000	9,500	108,560	1,085,600,000
18/07/2011	9,800	-0.50 ▼	-4.85	10,200	10,200	9,800	10,339	101,322,200
15/07/2011	10,300	-0.10 ▼	-0.96	10,000	10,400	10,000	88,840	915,052,000
14/07/2011	10,400	-0.50 ▼	-4.59	10,400	10,800	10,400	285,500	2,969,200,000
13/07/2011	10,900	0.10 ▲	0.93	10,500	11,200	10,500	47,600	518,840,000
12/07/2011	10,800	-0.50 ▼	-4.42	10,800	11,200	10,800	478,410	5,166,828,000
11/07/2011	11,300	0.00 ■■	0.00	11,300	11,600	11,100	249,140	2,815,282,000
08/07/2011	11,300	-0.10 ▼	-0.88	10,900	11,400	10,900	1,256,220	14,195,286,000
07/07/2011	11,400	-0.50 ▼	-4.20	11,400	11,400	11,400	318,140	3,626,796,000
06/07/2011	11,900	-0.60 ▼	-4.80	11,900	12,000	11,900	624,470	7,431,193,000
05/07/2011	12,500	-0.60 ▼	-4.58	12,500	12,500	12,500	220,030	2,750,375,000
04/07/2011	13,100	-0.60 ▼	-4.38	13,100	13,100	13,100	15,000	196,500,000
01/07/2011	13,700	-0.70 ▼	-4.86	13,700	13,700	13,700	40	548,000
30/06/2011	14,400	0.00 ■■	0.00	14,400	14,400	14,400	170	2,448,000
01/01/1970	8,200	0.00 ■■	0.00	8,200	0	0	0	0

(ĐVT: 1,000 VNĐ)