Lịch sử giao dịch MCG - 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 Cơ Điện & XD Việt Nam (MECO)
Vietnam Mechanization Electrification & Construction JSC
Mã CK: MCG 2.40 ▼ -0.10 (-4.17%) (cập nhật 21:30 26/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Cơ khí máy móc
Website: http://www.mecojsc.vn

MCG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
26/04/2024	2,400	-0.10 ▼	-4.17	2,500	2,600	2,400	4,900	11,760,000
25/04/2024	2,500	0.00 ■■	0.00	2,500	2,600	2,500	5,830	14,575,000
24/04/2024	2,500	0.10 ▲	4.00	2,400	2,600	2,400	10,440	26,100,000
23/04/2024	2,500	0.00 ■■	0.00	2,500	2,500	2,400	9,550	23,875,000
22/04/2024	2,500	0.10 ▲	4.00	2,400	2,600	2,400	7,620	19,050,000
19/04/2024	2,500	0.10 ▲	4.00	2,400	2,500	2,300	10,990	27,475,000
17/04/2024	2,400	-0.10 ▼	-4.17	2,500	2,500	2,400	1,600	3,840,000
16/04/2024	2,600	0.10 ▲	3.85	2,500	2,600	2,400	11,390	29,614,000
15/04/2024	2,500	-0.10 ▼	-4.00	2,600	2,700	2,500	13,390	33,475,000
12/04/2024	2,700	0.10 ▲	3.70	2,600	2,700	2,500	14,030	37,881,000
11/04/2024	2,700	0.00 ■■	0.00	2,700	2,700	2,600	4,790	12,933,000
10/04/2024	2,700	0.10 ▲	3.70	2,600	2,800	2,600	8,420	22,734,000
09/04/2024	2,700	0.10 ▲	3.70	2,600	2,700	2,500	9,680	26,136,000
08/04/2024	2,600	-0.10 ▼	-3.85	2,700	2,700	2,600	10,930	28,418,000
05/04/2024	2,700	-0.10 ▼	-3.70	2,800	2,900	2,600	31,110	83,997,000
04/04/2024	2,900	0.00 ■■	0.00	2,900	2,900	2,800	9,520	27,608,000
03/04/2024	2,900	0.00 ■■	0.00	2,900	3,000	2,800	11,250	32,625,000
02/04/2024	2,900	0.00 ■■	0.00	2,900	3,000	2,800	13,450	39,005,000
01/04/2024	2,900	0.00 ■■	0.00	2,900	2,900	2,800	12,170	35,293,000
29/03/2024	3,000	0.10 ▲	3.33	2,900	3,000	2,900	16,280	48,840,000
28/03/2024	3,000	0.00 ■■	0.00	3,000	3,000	2,900	14,220	42,660,000
27/03/2024	3,000	0.00 ■■	0.00	3,000	3,100	3,000	20,540	61,620,000
26/03/2024	3,000	0.00 ■■	0.00	3,000	3,000	2,900	9,900	29,700,000
25/03/2024	2,900	-0.10 ▼	-3.45	3,000	3,100	2,900	23,800	69,020,000
22/03/2024	3,000	-0.10 ▼	-3.33	3,100	3,300	3,000	21,920	65,760,000
21/03/2024	3,200	0.40 ▲	12.50	2,800	3,200	2,900	70,240	224,768,000
20/03/2024	2,900	0.00 ■■	0.00	2,900	2,900	2,700	44,670	129,543,000
19/03/2024	2,800	-0.20 ▼	-7.14	3,000	3,000	2,800	27,430	76,804,000
18/03/2024	2,900	-0.10 ▼	-3.45	3,000	3,100	2,900	33,250	96,425,000
15/03/2024	3,000	-0.10 ▼	-3.33	3,100	3,200	2,900	44,640	133,920,000
14/03/2024	3,200	-0.30 ▼	-9.38	3,500	3,400	3,000	58,430	186,976,000
13/03/2024	3,300	0.00 ■■	0.00	3,300	3,700	3,300	150,180	495,594,000
12/03/2024	3,300	0.40 ▲	12.12	2,900	3,300	2,900	73,680	243,144,000
11/03/2024	2,900	0.30 ▲	10.34	2,600	2,900	2,600	69,770	202,333,000
08/03/2024	2,700	0.00 ■■	0.00	2,700	2,700	2,600	8,140	21,978,000
07/03/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,600	9,520	25,704,000
06/03/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,600	12,380	33,426,000
05/03/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,600	28,040	75,708,000
04/03/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,700	24,480	66,096,000
01/03/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,600	18,680	50,436,000
29/02/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,600	7,990	21,573,000
28/02/2024	2,700	0.00 ■■	0.00	2,700	2,700	2,600	23,350	63,045,000
27/02/2024	2,700	0.00 ■■	0.00	2,700	2,700	2,500	21,460	57,942,000
26/02/2024	2,700	0.00 ■■	0.00	2,700	2,800	2,600	9,430	25,461,000
23/02/2024	2,700	0.10 ▲	3.70	2,600	2,800	2,600	20,950	56,565,000
22/02/2024	2,700	0.20 ▲	7.41	2,500	2,800	2,500	15,860	42,822,000
21/02/2024	2,500	-0.10 ▼	-4.00	2,600	2,600	2,500	16,210	40,525,000
20/02/2024	2,600	-0.10 ▼	-3.85	2,700	2,700	2,500	91,800	238,680,000
19/02/2024	2,600	0.00 ■■	0.00	2,600	2,800	2,600	185,300	481,780,000
16/02/2024	2,700	0.30 ▲	11.11	2,400	2,700	2,500	204,700	552,690,000
15/02/2024	2,400	0.10 ▲	4.17	2,300	2,500	2,300	29,700	71,280,000
07/02/2024	2,300	-0.10 ▼	-4.35	2,400	2,400	2,300	30,700	70,610,000
06/02/2024	2,300	-0.10 ▼	-4.35	2,400	2,400	2,300	47,600	109,480,000
05/02/2024	2,400	0.00 ■■	0.00	2,400	2,500	2,400	50,400	120,960,000
02/02/2024	2,400	0.00 ■■	0.00	2,400	2,500	2,300	31,700	76,080,000
01/02/2024	2,400	0.10 ▲	4.17	2,300	2,500	2,300	76,900	184,560,000
31/01/2024	2,300	-0.10 ▼	-4.35	2,400	2,400	2,300	84,300	193,890,000
30/01/2024	2,400	-0.10 ▼	-4.17	2,500	2,500	2,300	71,000	170,400,000
29/01/2024	2,500	0.00 ■■	0.00	2,500	2,600	2,400	63,200	158,000,000
26/01/2024	2,500	-0.20 ▼	-8.00	2,700	2,600	2,400	333,400	833,500,000
25/01/2024	2,600	0.00 ■■	0.00	2,600	2,900	2,500	310,300	806,780,000
24/01/2024	2,600	0.30 ▲	11.54	2,300	2,600	2,300	512,600	1,332,760,000
23/01/2024	2,400	0.20 ▲	8.33	2,200	2,400	2,200	187,400	449,760,000
22/01/2024	2,200	0.10 ▲	4.55	2,100	2,300	2,100	59,300	130,460,000
19/01/2024	2,100	-0.10 ▼	-4.76	2,200	2,200	2,100	18,500	38,850,000
18/01/2024	2,200	0.00 ■■	0.00	2,200	2,300	2,200	6,200	13,640,000
17/01/2024	2,200	0.00 ■■	0.00	2,200	2,300	2,100	58,800	129,360,000
16/01/2024	2,200	0.00 ■■	0.00	2,200	2,200	2,100	27,200	59,840,000
15/01/2024	2,100	-0.10 ▼	-4.76	2,200	2,300	2,100	90,600	190,260,000
12/01/2024	2,200	0.00 ■■	0.00	2,200	2,300	2,200	101,200	222,640,000
11/01/2024	2,300	0.10 ▲	4.35	2,200	2,300	2,200	47,900	110,170,000
10/01/2024	2,300	0.10 ▲	4.35	2,200	2,300	2,200	77,500	178,250,000
09/01/2024	2,200	0.00 ■■	0.00	2,200	2,200	2,100	68,700	151,140,000
08/01/2024	2,200	0.00 ■■	0.00	2,200	2,200	2,100	140,000	308,000,000
05/01/2024	2,100	-0.10 ▼	-4.76	2,200	2,200	2,100	66,800	140,280,000
04/01/2024	2,100	0.00 ■■	0.00	2,100	2,200	2,100	64,900	136,290,000
03/01/2024	2,200	0.10 ▲	4.55	2,100	2,200	2,100	68,300	150,260,000
02/01/2024	2,200	0.10 ▲	4.55	2,100	2,200	2,100	19,600	43,120,000
29/12/2023	2,100	0.00 ■■	0.00	2,100	2,200	2,100	25,400	53,340,000
28/12/2023	2,100	-0.10 ▼	-4.76	2,200	2,200	2,100	112,700	236,670,000
27/12/2023	2,200	0.00 ■■	0.00	2,200	2,200	2,100	13,400	29,480,000
26/12/2023	2,200	0.00 ■■	0.00	2,200	2,200	2,200	13,500	29,700,000
25/12/2023	2,200	0.00 ■■	0.00	2,200	2,200	2,100	36,000	79,200,000
22/12/2023	2,200	0.00 ■■	0.00	2,200	2,300	2,100	34,700	76,340,000
21/12/2023	2,200	-0.10 ▼	-4.55	2,300	2,300	2,200	44,600	98,120,000
20/12/2023	2,200	0.00 ■■	0.00	2,200	2,300	2,200	38,900	85,580,000
19/12/2023	2,200	0.00 ■■	0.00	2,200	2,200	2,100	78,500	172,700,000
18/12/2023	2,200	0.00 ■■	0.00	2,200	2,300	2,100	140,200	308,440,000
15/12/2023	2,100	-0.10 ▼	-4.76	2,200	2,300	2,100	86,000	180,600,000
14/12/2023	2,100	-0.10 ▼	-4.76	2,200	2,200	2,100	24,300	51,030,000
13/12/2023	2,200	0.00 ■■	0.00	2,200	2,200	2,100	53,100	116,820,000
12/12/2023	2,200	0.00 ■■	0.00	2,200	2,300	2,200	28,900	63,580,000
11/12/2023	2,200	0.10 ▲	4.55	2,100	2,200	2,100	70,200	154,440,000
08/12/2023	2,100	-0.10 ▼	-4.76	2,200	2,200	2,100	151,100	317,310,000
07/12/2023	2,200	0.00 ■■	0.00	2,200	2,300	2,200	71,800	157,960,000
06/12/2023	2,200	0.00 ■■	0.00	2,200	2,300	2,100	126,800	278,960,000
05/12/2023	2,200	0.00 ■■	0.00	2,200	2,300	2,200	30,500	67,100,000
04/12/2023	2,300	0.10 ▲	4.35	2,200	2,300	2,200	135,100	310,730,000
01/12/2023	2,200	0.00 ■■	0.00	2,200	2,300	2,100	39,000	85,800,000
30/11/2023	2,200	0.00 ■■	0.00	2,200	2,300	2,200	285,700	628,540,000
29/11/2023	2,300	0.10 ▲	4.35	2,200	2,300	2,200	18,000	41,400,000
28/11/2023	2,300	0.00 ■■	0.00	2,300	2,400	2,200	52,900	121,670,000
27/11/2023	2,300	0.00 ■■	0.00	2,300	2,400	2,200	21,900	50,370,000
24/11/2023	2,300	0.00 ■■	0.00	2,300	2,300	2,200	82,700	190,210,000
23/11/2023	2,300	0.00 ■■	0.00	2,300	2,400	2,300	57,700	132,710,000
22/11/2023	2,400	0.10 ▲	4.17	2,300	2,400	2,300	80,900	194,160,000
21/11/2023	2,300	0.00 ■■	0.00	2,300	2,400	2,200	71,300	163,990,000
20/11/2023	2,400	0.10 ▲	4.17	2,300	2,400	2,200	77,700	186,480,000
17/11/2023	2,400	0.10 ▲	4.17	2,300	2,500	2,200	332,500	798,000,000
16/11/2023	2,400	0.10 ▲	4.17	2,300	2,400	2,200	106,600	255,840,000
15/11/2023	2,400	0.00 ■■	0.00	2,400	2,500	2,200	374,200	898,080,000
14/11/2023	2,500	0.10 ▲	4.00	2,400	2,500	2,400	102,300	255,750,000
13/11/2023	2,500	0.00 ■■	0.00	2,500	2,500	2,300	62,300	155,750,000
10/11/2023	2,500	0.00 ■■	0.00	2,500	2,600	2,400	44,900	112,250,000
09/11/2023	2,500	0.00 ■■	0.00	2,500	2,600	2,400	112,700	281,750,000
08/11/2023	2,600	0.20 ▲	7.69	2,400	2,600	2,400	53,300	138,580,000
07/11/2023	2,400	-0.10 ▼	-4.17	2,500	2,500	2,300	78,700	188,880,000
06/11/2023	2,500	0.20 ▲	8.00	2,300	2,600	2,300	88,400	221,000,000
03/11/2023	2,400	0.20 ▲	8.33	2,200	2,400	2,200	147,500	354,000,000
02/11/2023	2,400	0.30 ▲	12.50	2,100	2,400	2,100	309,400	742,560,000
01/11/2023	2,100	0.00 ■■	0.00	2,100	2,200	2,000	91,900	192,990,000
31/10/2023	2,100	-0.10 ▼	-4.76	2,200	2,300	2,100	50,200	105,420,000
30/10/2023	2,200	0.00 ■■	0.00	2,200	2,300	2,200	20,100	44,220,000
27/10/2023	2,300	0.00 ■■	0.00	2,300	2,300	2,200	41,400	95,220,000
26/10/2023	2,200	-0.20 ▼	-9.09	2,400	2,400	2,100	79,600	175,120,000
25/10/2023	2,400	0.00 ■■	0.00	2,400	2,500	2,400	20,100	48,240,000
24/10/2023	2,500	0.10 ▲	4.00	2,400	2,500	2,400	75,100	187,750,000
23/10/2023	2,500	0.00 ■■	0.00	2,500	2,600	2,400	43,600	109,000,000
20/10/2023	2,500	0.00 ■■	0.00	2,500	2,500	2,400	33,600	84,000,000
19/10/2023	2,400	-0.10 ▼	-4.17	2,500	2,600	2,400	59,900	143,760,000
18/10/2023	2,500	-0.10 ▼	-4.00	2,600	2,600	2,400	156,100	390,250,000
17/10/2023	2,600	0.00 ■■	0.00	2,600	2,700	2,500	31,300	81,380,000
16/10/2023	2,700	0.00 ■■	0.00	2,700	2,700	2,500	153,400	414,180,000
13/10/2023	2,700	0.00 ■■	0.00	2,700	2,700	2,600	44,700	120,690,000
12/10/2023	2,800	0.20 ▲	7.14	2,600	2,800	2,600	107,100	299,880,000
11/10/2023	2,700	0.10 ▲	3.70	2,600	2,700	2,600	35,600	96,120,000
10/10/2023	2,700	0.20 ▲	7.41	2,500	2,700	2,600	90,600	244,620,000
09/10/2023	2,600	0.10 ▲	3.85	2,500	2,700	2,500	79,100	205,660,000
06/10/2023	2,500	0.00 ■■	0.00	2,500	2,600	2,400	48,700	121,750,000
05/10/2023	2,500	0.00 ■■	0.00	2,500	2,600	2,500	62,900	157,250,000
04/10/2023	2,500	-0.10 ▼	-4.00	2,600	2,600	2,400	53,700	134,250,000
03/10/2023	2,600	0.00 ■■	0.00	2,600	2,700	2,500	71,800	186,680,000
02/10/2023	2,600	0.00 ■■	0.00	2,600	2,700	2,600	46,700	121,420,000
29/09/2023	2,600	0.00 ■■	0.00	2,600	2,700	2,600	49,200	127,920,000
28/09/2023	2,600	0.20 ▲	7.69	2,400	2,700	2,400	63,400	164,840,000
27/09/2023	2,500	0.00 ■■	0.00	2,500	2,500	2,300	75,200	188,000,000
26/09/2023	2,600	0.00 ■■	0.00	2,600	2,700	2,400	136,700	355,420,000
21/09/2023	2,700	-0.10 ▼	-3.70	2,800	2,800	2,700	73,000	197,100,000
20/09/2023	2,800	0.10 ▲	3.57	2,700	2,800	2,700	36,300	101,640,000
19/09/2023	2,800	0.00 ■■	0.00	2,800	2,800	2,800	26,300	73,640,000
18/09/2023	2,800	0.10 ▲	3.57	2,700	2,900	2,700	141,100	395,080,000
15/09/2023	2,700	0.00 ■■	0.00	2,700	2,800	2,500	266,700	720,090,000
14/09/2023	2,700	-0.10 ▼	-3.70	2,800	2,800	2,700	197,800	534,060,000
13/09/2023	2,800	0.00 ■■	0.00	2,800	2,900	2,700	119,300	334,040,000
12/09/2023	2,800	-0.10 ▼	-3.57	2,900	2,900	2,700	308,800	864,640,000
11/09/2023	2,900	0.00 ■■	0.00	2,900	3,000	2,900	102,000	295,800,000
08/09/2023	2,900	0.00 ■■	0.00	2,900	3,000	2,900	328,900	953,810,000
07/09/2023	3,000	0.10 ▲	3.33	2,900	3,000	2,900	90,000	270,000,000
06/09/2023	3,000	0.10 ▲	3.33	2,900	3,000	2,900	101,300	303,900,000
31/08/2023	2,900	0.10 ▲	3.45	2,800	2,900	2,800	95,400	276,660,000
30/08/2023	2,900	0.00 ■■	0.00	2,900	3,000	2,800	123,500	358,150,000
29/08/2023	2,900	0.00 ■■	0.00	2,900	3,000	2,800	154,200	447,180,000
28/08/2023	2,800	-0.10 ▼	-3.57	2,900	3,000	2,800	269,100	753,480,000
25/08/2023	2,900	0.00 ■■	0.00	2,900	3,000	2,800	95,600	277,240,000
24/08/2023	3,000	0.10 ▲	3.33	2,900	3,000	2,900	101,700	305,100,000
23/08/2023	2,900	0.00 ■■	0.00	2,900	3,000	2,900	99,900	289,710,000
22/08/2023	3,000	0.10 ▲	3.33	2,900	3,000	2,800	48,800	146,400,000
21/08/2023	3,000	0.00 ■■	0.00	3,000	3,100	2,900	143,700	431,100,000
18/08/2023	2,900	2.90 ▲	100.00	0	3,200	2,900	201,600	584,640,000
17/08/2023	3,200	0.00 ■■	0.00	3,200	3,300	3,100	202,300	647,360,000
16/08/2023	3,300	3.30 ▲	100.00	0	3,400	3,300	6,500	21,450,000
15/08/2023	3,400	0.10 ▲	2.94	3,300	3,500	3,300	144,400	490,960,000
14/08/2023	3,400	0.10 ▲	2.94	3,300	3,400	3,200	257,300	874,820,000
11/08/2023	3,400	0.00 ■■	0.00	3,400	3,400	3,100	292,400	994,160,000
10/08/2023	3,300	-0.30 ▼	-9.09	3,600	3,600	3,200	367,300	1,212,090,000
09/08/2023	3,600	0.30 ▲	8.33	3,300	3,700	3,300	536,700	1,932,120,000
08/08/2023	3,400	0.40 ▲	11.76	3,000	3,400	3,000	1,361,000	4,627,400,000
07/08/2023	3,000	0.00 ■■	0.00	3,000	3,100	3,000	124,300	372,900,000
04/08/2023	3,000	0.00 ■■	0.00	3,000	3,000	2,900	151,000	453,000,000
03/08/2023	3,000	0.00 ■■	0.00	3,000	3,000	2,900	68,000	204,000,000
02/08/2023	3,000	0.00 ■■	0.00	3,000	3,100	3,000	73,500	220,500,000
01/08/2023	3,000	-0.10 ▼	-3.33	3,100	3,100	2,900	275,300	825,900,000
31/07/2023	3,100	0.10 ▲	3.23	3,000	3,100	3,000	30,500	94,550,000
28/07/2023	3,100	0.10 ▲	3.23	3,000	3,100	2,900	167,600	519,560,000
27/07/2023	3,100	3.10 ▲	100.00	0	3,100	2,900	117,200	363,320,000
26/07/2023	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	88,400	265,200,000
25/07/2023	3,100	0.00 ■■	0.00	3,100	3,200	3,000	136,100	421,910,000
24/07/2023	3,100	0.10 ▲	3.23	3,000	3,200	3,000	145,000	449,500,000
21/07/2023	3,100	0.00 ■■	0.00	3,100	3,100	3,000	122,400	379,440,000
20/07/2023	3,100	0.00 ■■	0.00	3,100	3,100	3,000	33,300	103,230,000
19/07/2023	3,100	0.00 ■■	0.00	3,100	3,100	3,000	58,100	180,110,000
18/07/2023	3,100	0.00 ■■	0.00	3,100	3,200	3,000	149,400	463,140,000
17/07/2023	3,200	0.10 ▲	3.13	3,100	3,200	3,100	102,600	328,320,000
14/07/2023	3,100	0.00 ■■	0.00	3,100	3,100	3,000	81,100	251,410,000
13/07/2023	3,100	0.10 ▲	3.23	3,000	3,100	3,000	34,500	106,950,000
12/07/2023	3,000	0.00 ■■	0.00	3,000	3,100	2,900	75,800	227,400,000
11/07/2023	3,100	0.00 ■■	0.00	3,100	3,200	2,900	136,600	423,460,000
10/07/2023	3,100	-0.10 ▼	-3.23	3,200	3,200	2,900	101,200	313,720,000
07/07/2023	3,200	0.20 ▲	6.25	3,000	3,200	3,000	185,100	592,320,000
06/07/2023	3,100	0.00 ■■	0.00	3,100	3,200	3,000	33,900	105,090,000
05/07/2023	3,200	0.10 ▲	3.13	3,100	3,200	3,000	54,000	172,800,000
04/07/2023	3,200	0.10 ▲	3.13	3,100	3,200	3,100	31,500	100,800,000
03/07/2023	3,100	0.00 ■■	0.00	3,100	3,200	3,000	27,600	85,560,000
30/06/2023	3,100	-0.10 ▼	-3.23	3,200	3,200	3,000	67,200	208,320,000
29/06/2023	3,200	0.00 ■■	0.00	3,200	3,300	3,100	46,900	150,080,000
28/06/2023	3,200	-0.10 ▼	-3.13	3,300	3,300	3,200	90,400	289,280,000
27/06/2023	3,200	0.00 ■■	0.00	3,200	3,300	3,200	26,800	85,760,000
26/06/2023	3,400	0.20 ▲	5.88	3,200	3,400	3,100	319,800	1,087,320,000
23/06/2023	3,200	0.00 ■■	0.00	3,200	3,300	3,100	83,800	268,160,000
22/06/2023	3,300	0.10 ▲	3.03	3,200	3,300	3,100	164,700	543,510,000
21/06/2023	3,200	3.20 ▲	100.00	0	3,400	3,100	110,400	353,280,000
20/06/2023	3,400	0.20 ▲	5.88	3,200	3,400	3,000	159,100	540,940,000
19/06/2023	3,100	-0.10 ▼	-3.23	3,200	3,400	3,000	264,200	819,020,000
16/06/2023	3,100	-0.20 ▼	-6.45	3,300	3,400	3,100	173,500	537,850,000
15/06/2023	3,300	-0.20 ▼	-6.06	3,500	3,500	3,100	353,300	1,165,890,000
14/06/2023	3,400	-0.10 ▼	-2.94	3,500	3,700	3,400	303,000	1,030,200,000
13/06/2023	3,600	0.20 ▲	5.56	3,400	3,600	3,400	335,500	1,207,800,000
12/06/2023	3,500	0.20 ▲	5.71	3,300	3,600	3,300	329,500	1,153,250,000
09/06/2023	3,300	-0.10 ▼	-3.03	3,400	3,500	3,200	186,000	613,800,000
08/06/2023	3,300	-0.10 ▼	-3.03	3,400	3,500	3,300	563,100	1,858,230,000
07/06/2023	3,500	0.40 ▲	11.43	3,100	3,500	3,300	414,300	1,450,050,000
06/06/2023	3,200	0.20 ▲	6.25	3,000	3,200	3,000	440,500	1,409,600,000
05/06/2023	3,000	0.00 ■■	0.00	3,000	3,100	2,800	554,400	1,663,200,000
02/06/2023	3,000	-0.10 ▼	-3.33	3,100	3,200	2,800	398,900	1,196,700,000
01/06/2023	3,000	0.10 ▲	3.33	2,900	3,200	2,900	458,700	1,376,100,000
31/05/2023	3,000	0.20 ▲	6.67	2,800	3,000	2,600	463,400	1,390,200,000
30/05/2023	2,800	-0.20 ▼	-7.14	3,000	3,100	2,700	635,900	1,780,520,000
29/05/2023	3,100	0.30 ▲	9.68	2,800	3,200	2,900	418,500	1,297,350,000
26/05/2023	2,800	0.00 ■■	0.00	2,800	3,200	2,600	836,600	2,342,480,000
25/05/2023	2,800	0.30 ▲	10.71	2,500	2,800	2,600	407,500	1,141,000,000
24/05/2023	2,500	2.50 ▲	100.00	0	2,500	2,200	317,500	793,750,000
23/05/2023	2,300	0.40 ▲	17.39	1,900	2,400	1,900	876,500	2,015,950,000
11/05/2023	1,960	-0.09 ▼	-4.59	2,050	2,050	1,960	52,730	103,350,800
10/05/2023	2,050	0.13 ▲	6.34	1,920	2,050	2,000	57,790	118,469,500
09/05/2023	1,920	0.12 ▲	6.25	1,800	1,920	1,890	44,450	85,344,000
08/05/2023	1,800	0.11 ▲	6.11	1,690	1,800	1,680	21,280	38,304,000
05/05/2023	1,690	-0.09 ▼	-5.33	1,780	1,800	1,690	24,240	40,965,600
04/05/2023	1,780	0.00 ■■	0.00	1,780	1,800	1,700	11,220	19,971,600
28/04/2023	1,780	0.11 ▲	6.18	1,670	1,780	1,610	43,770	77,910,600
27/04/2023	1,670	-0.06 ▼	-3.59	1,730	1,750	1,670	19,080	31,863,600
26/04/2023	1,730	-0.07 ▼	-4.05	1,800	1,790	1,730	5,310	9,186,300
25/04/2023	1,800	0.00 ■■	0.00	1,800	1,820	1,750	10,630	19,134,000
24/04/2023	1,800	-0.03 ▼	-1.67	1,830	1,830	1,800	7,870	14,166,000
21/04/2023	1,830	0.00 ■■	0.00	1,830	1,850	1,800	13,890	25,418,700
20/04/2023	1,830	0.03 ▲	1.64	1,800	1,840	1,790	8,230	15,060,900
19/04/2023	1,800	-0.07 ▼	-3.89	1,870	1,860	1,800	29,610	53,298,000
18/04/2023	1,870	-0.03 ▼	-1.60	1,900	2,000	1,830	19,790	37,007,300
17/04/2023	1,900	-0.04 ▼	-2.11	1,940	1,950	1,840	23,950	45,505,000
14/04/2023	1,940	-0.14 ▼	-7.22	2,080	2,010	1,940	130,400	252,976,000
13/04/2023	2,080	-0.03 ▼	-1.44	2,110	2,160	2,080	10,870	22,609,600
12/04/2023	2,110	-0.05 ▼	-2.37	2,160	2,200	2,110	10,630	22,429,300
11/04/2023	2,160	0.00 ■■	0.00	2,160	2,200	2,050	6,030	13,024,800
10/04/2023	2,160	-0.03 ▼	-1.39	2,190	2,190	2,100	35,210	76,053,600
07/04/2023	2,190	-0.08 ▼	-3.65	2,270	2,300	2,190	7,880	17,257,200
06/04/2023	2,270	0.09 ▲	3.96	2,180	2,310	2,180	20,060	45,536,200
05/04/2023	2,180	0.07 ▲	3.21	2,110	2,180	2,100	8,900	19,402,000
04/04/2023	2,110	0.00 ■■	0.00	2,110	2,160	2,090	6,410	13,525,100
03/04/2023	2,110	0.11 ▲	5.21	2,000	2,120	2,100	12,710	26,818,100
31/03/2023	2,000	-0.09 ▼	-4.50	2,090	2,110	2,000	11,790	23,580,000
30/03/2023	2,090	0.01 ▲	0.48	2,080	2,100	2,000	3,540	7,398,600
29/03/2023	2,080	-0.03 ▼	-1.44	2,110	2,140	2,060	10,340	21,507,200
28/03/2023	2,110	0.01 ▲	0.47	2,100	2,120	2,090	8,060	17,006,600
24/03/2023	2,140	-0.24 ▼	-11.21	2,380	2,170	2,100	6,320	13,524,800
22/03/2023	2,140	0.01 ▲	0.47	2,130	2,180	2,100	8,680	18,575,200
21/03/2023	2,130	-0.01 ▼	-0.47	2,140	2,190	2,130	1,860	3,961,800
20/03/2023	2,140	-0.01 ▼	-0.47	2,150	2,160	2,110	6,870	14,701,800
17/03/2023	2,150	-0.04 ▼	-1.86	2,190	2,240	2,120	2,350	5,052,500
16/03/2023	2,190	0.01 ▲	0.46	2,180	2,230	2,100	4,490	9,833,100
15/03/2023	2,180	0.02 ▲	0.92	2,160	2,290	2,180	9,060	19,750,800
14/03/2023	2,160	-0.01 ▼	-0.46	2,170	2,190	2,160	5,430	11,728,800
13/03/2023	2,170	-0.02 ▼	-0.92	2,190	2,200	2,150	5,080	11,023,600
10/03/2023	2,190	-0.01 ▼	-0.46	2,200	2,200	2,170	4,870	10,665,300
09/03/2023	2,200	0.00 ■■	0.00	2,200	2,290	2,180	12,470	27,434,000
08/03/2023	2,200	-0.02 ▼	-0.91	2,220	2,280	2,190	7,110	15,642,000
07/03/2023	2,220	-0.01 ▼	-0.45	2,230	2,300	2,220	4,800	10,656,000
06/03/2023	2,230	0.00 ■■	0.00	2,230	2,320	2,230	9,230	20,582,900
03/03/2023	2,230	0.01 ▲	0.45	2,220	2,290	2,170	9,230	20,582,900
02/03/2023	2,220	0.07 ▲	3.15	2,150	2,220	2,150	9,270	20,579,400
01/03/2023	2,150	-0.02 ▼	-0.93	2,170	2,200	2,130	6,470	13,910,500
28/02/2023	2,170	0.02 ▲	0.92	2,150	2,300	2,100	9,580	20,788,600
27/02/2023	2,150	-0.12 ▼	-5.58	2,270	2,270	2,150	14,930	32,099,500
24/02/2023	2,270	0.02 ▲	0.88	2,250	2,300	2,200	10,920	24,788,400
23/02/2023	2,250	0.00 ■■	0.00	2,250	2,290	2,200	6,390	14,377,500
22/02/2023	2,250	-0.04 ▼	-1.78	2,290	2,340	2,250	24,520	55,170,000
21/02/2023	2,290	-0.06 ▼	-2.62	2,350	2,400	2,290	23,210	53,150,900
20/02/2023	2,350	0.07 ▲	2.98	2,280	2,430	2,140	36,240	85,164,000
17/02/2023	2,280	0.14 ▲	6.14	2,140	2,280	2,110	12,670	28,887,600
16/02/2023	2,140	-0.08 ▼	-3.74	2,220	2,300	2,070	46,670	99,873,800
15/02/2023	2,220	-0.07 ▼	-3.15	2,290	2,450	2,130	52,800	117,216,000
14/02/2023	2,290	-0.17 ▼	-7.42	2,460	2,290	2,290	21,260	48,685,400
13/02/2023	2,460	-0.18 ▼	-7.32	2,640	2,590	2,460	30,510	75,054,600
10/02/2023	2,640	0.17 ▲	6.44	2,470	2,640	2,570	56,170	148,288,800
09/02/2023	2,470	0.16 ▲	6.48	2,310	2,470	2,150	86,330	213,235,100
08/02/2023	2,310	-0.17 ▼	-7.36	2,480	2,310	2,310	15,080	34,834,800
07/02/2023	2,480	-0.18 ▼	-7.26	2,660	2,480	2,480	28,380	70,382,400
06/02/2023	2,660	-0.19 ▼	-7.14	2,850	2,670	2,660	53,220	141,565,200
03/02/2023	2,850	-0.15 ▼	-5.26	3,000	3,170	2,850	16,540	47,139,000
02/02/2023	3,000	-0.07 ▼	-2.33	3,070	3,080	2,910	11,610	34,830,000
01/02/2023	3,070	-0.08 ▼	-2.61	3,150	3,240	3,060	14,570	44,729,900
31/01/2023	3,150	-0.09 ▼	-2.86	3,240	3,250	3,060	16,560	52,164,000
30/01/2023	3,240	0.14 ▲	4.32	3,100	3,300	3,080	18,770	60,814,800
27/01/2023	3,100	0.00 ■■	0.00	3,100	3,150	3,060	5,580	17,298,000
19/01/2023	3,100	0.12 ▲	3.87	2,980	3,180	3,000	10,780	33,418,000
18/01/2023	2,980	-0.02 ▼	-0.67	3,000	3,090	2,910	12,130	36,147,400
17/01/2023	3,000	0.02 ▲	0.67	2,980	3,030	2,910	4,770	14,310,000
16/01/2023	2,980	0.00 ■■	0.00	2,980	2,980	2,800	5,300	15,794,000
13/01/2023	2,980	-0.02 ▼	-0.67	3,000	3,140	2,980	3,790	11,294,200
12/01/2023	3,000	-0.04 ▼	-1.33	3,040	3,050	2,880	3,150	9,450,000
11/01/2023	3,040	-0.10 ▼	-3.29	3,140	3,160	3,040	6,400	19,456,000
10/01/2023	3,140	-0.01 ▼	-0.32	3,150	3,200	3,050	4,070	12,779,800
09/01/2023	3,150	0.08 ▲	2.54	3,070	3,250	3,050	11,870	37,390,500
06/01/2023	3,070	0.01 ▲	0.33	3,060	3,200	3,000	8,220	25,235,400
05/01/2023	3,060	-0.04 ▼	-1.31	3,100	3,240	3,020	20,600	63,036,000
04/01/2023	3,100	-0.17 ▼	-5.48	3,270	3,400	3,050	12,270	38,037,000
03/01/2023	3,270	0.05 ▲	1.53	3,220	3,290	3,030	16,140	52,777,800
30/12/2022	3,220	-0.21 ▼	-6.52	3,430	3,450	3,190	14,270	45,949,400
29/12/2022	3,430	0.06 ▲	1.75	3,370	3,600	3,320	52,880	181,378,400
28/12/2022	3,370	0.22 ▲	6.53	3,150	3,370	3,370	12,860	43,338,200
27/12/2022	3,150	0.20 ▲	6.35	2,950	3,150	3,150	6,830	21,514,500
26/12/2022	2,950	0.19 ▲	6.44	2,760	2,950	2,600	15,060	44,427,000
23/12/2022	2,760	-0.01 ▼	-0.36	2,770	2,760	2,670	1,850	5,106,000
22/12/2022	2,770	0.07 ▲	2.53	2,700	2,800	2,600	4,600	12,742,000
21/12/2022	2,700	-0.13 ▼	-4.81	2,830	2,880	2,640	12,890	34,803,000
20/12/2022	2,830	-0.21 ▼	-7.42	3,040	3,020	2,830	17,620	49,864,600
19/12/2022	3,040	-0.07 ▼	-2.30	3,110	3,140	3,040	10,210	31,038,400
15/12/2022	3,140	0.02 ▲	0.64	3,120	3,200	3,070	8,060	25,308,400
14/12/2022	3,120	0.03 ▲	0.96	3,090	3,250	3,080	18,850	58,812,000
13/12/2022	3,090	-0.02 ▼	-0.65	3,110	3,140	2,930	9,430	29,138,700
12/12/2022	3,110	-0.06 ▼	-1.93	3,170	3,390	3,100	17,460	54,300,600
09/12/2022	3,170	-0.23 ▼	-7.26	3,400	3,520	3,170	17,550	55,633,500
08/12/2022	3,400	0.09 ▲	2.65	3,310	3,540	3,110	35,470	120,598,000
07/12/2022	3,310	-0.24 ▼	-7.25	3,550	3,540	3,310	60,240	199,394,400
06/12/2022	3,550	0.23 ▲	6.48	3,320	3,550	3,320	104,450	370,797,500
05/12/2022	3,320	0.21 ▲	6.33	3,110	3,320	3,320	16,080	53,385,600
04/12/2022	3,110	0.20 ▲	6.43	2,910	3,110	3,000	36,750	114,292,500
02/12/2022	3,110	0.20 ▲	6.43	2,910	3,110	3,000	36,750	114,292,500
01/12/2022	2,910	0.19 ▲	6.53	2,720	2,910	2,900	20,360	59,247,600
30/11/2022	2,720	0.17 ▲	6.25	2,550	2,720	2,610	37,920	103,142,400
29/11/2022	2,550	0.16 ▲	6.27	2,390	2,550	2,290	37,400	95,370,000
28/11/2022	2,390	0.15 ▲	6.28	2,240	2,390	2,330	31,690	75,739,100
25/11/2022	2,240	0.11 ▲	4.91	2,130	2,260	2,150	19,200	43,008,000
24/11/2022	2,130	0.13 ▲	6.10	2,000	2,140	1,920	71,140	151,528,200
23/11/2022	2,000	0.13 ▲	6.50	1,870	2,000	2,000	9,520	19,040,000
22/11/2022	1,870	0.12 ▲	6.42	1,750	1,870	1,870	3,110	5,815,700
21/11/2022	1,750	0.11 ▲	6.29	1,640	1,750	1,750	2,010	3,517,500
18/11/2022	1,640	0.10 ▲	6.10	1,540	1,640	1,640	16,060	26,338,400
17/11/2022	1,540	0.10 ▲	6.49	1,440	1,540	1,540	9,500	14,630,000
16/11/2022	1,440	0.09 ▲	6.25	1,350	1,440	1,270	23,560	33,926,400
15/11/2022	1,350	-0.08 ▼	-5.93	1,430	1,470	1,330	13,530	18,265,500
14/11/2022	1,430	-0.10 ▼	-6.99	1,530	1,600	1,430	16,900	24,167,000
11/11/2022	1,530	-0.11 ▼	-7.19	1,640	1,700	1,530	11,990	18,344,700
10/11/2022	1,640	-0.12 ▼	-7.32	1,760	1,810	1,640	14,590	23,927,600
09/11/2022	1,760	-0.06 ▼	-3.41	1,820	1,800	1,750	9,470	16,667,200
08/11/2022	1,760	-0.06 ▼	-3.41	1,820	1,830	1,710	12,340	21,718,400
07/11/2022	1,820	-0.13 ▼	-7.14	1,950	2,000	1,820	17,910	32,596,200
04/11/2022	1,950	-0.14 ▼	-7.18	2,090	2,090	1,950	14,420	28,119,000
03/11/2022	2,090	-0.09 ▼	-4.31	2,180	2,170	2,030	15,950	33,335,500
02/11/2022	2,180	-0.02 ▼	-0.92	2,200	2,210	2,100	10,760	23,456,800
01/11/2022	2,200	0.02 ▲	0.91	2,180	2,260	2,150	6,770	14,894,000
31/10/2022	2,180	-0.07 ▼	-3.21	2,250	2,250	2,100	7,280	15,870,400
28/10/2022	2,250	-0.02 ▼	-0.89	2,270	2,360	2,160	14,260	32,085,000
27/10/2022	2,270	-0.02 ▼	-0.88	2,290	2,270	2,000	9,250	20,997,500
26/10/2022	2,130	-0.25 ▼	-11.74	2,380	2,370	2,130	4,730	10,074,900
25/10/2022	2,290	-0.09 ▼	-3.93	2,380	2,350	2,220	31,790	72,799,100
24/10/2022	2,380	-0.15 ▼	-6.30	2,530	2,700	2,370	9,960	23,704,800
21/10/2022	2,530	-0.18 ▼	-7.11	2,710	2,710	2,530	9,350	23,655,500
20/10/2022	2,710	-0.08 ▼	-2.95	2,790	2,880	2,700	3,040	8,238,400
19/10/2022	2,790	-0.04 ▼	-1.43	2,830	0	0	5,510	15,372,900
18/10/2022	2,830	0.03 ▲	1.06	2,800	2,920	2,780	11,010	31,158,300
17/10/2022	2,800	0.00 ■■	0.00	2,800	2,930	2,770	3,530	9,884,000
14/10/2022	2,800	0.03 ▲	1.07	2,770	2,870	2,760	6,990	19,572,000
13/10/2022	2,770	-0.07 ▼	-2.53	2,840	2,880	2,750	3,860	10,692,200
12/10/2022	2,840	0.13 ▲	4.58	2,710	2,850	2,600	6,160	17,494,400
11/10/2022	2,710	-0.01 ▼	-0.37	2,720	2,910	2,710	17,130	46,422,300
07/10/2022	2,660	-0.20 ▼	-7.52	2,860	2,840	2,660	16,290	43,331,400
06/10/2022	2,860	-0.16 ▼	-5.59	3,020	3,020	2,860	2,590	7,407,400
05/10/2022	3,020	0.09 ▲	2.98	2,930	3,050	2,930	6,880	20,777,600
04/10/2022	2,930	-0.17 ▼	-5.80	3,100	3,100	2,890	14,060	41,195,800
03/10/2022	3,100	-0.15 ▼	-4.84	3,250	3,300	3,030	11,510	35,681,000
02/10/2022	3,250	-0.09 ▼	-2.77	3,340	3,290	3,110	8,580	27,885,000
30/09/2022	3,250	-0.09 ▼	-2.77	3,340	3,290	3,110	8,580	27,885,000
29/09/2022	3,340	-0.06 ▼	-1.80	3,400	3,430	3,180	8,040	26,853,600
28/09/2022	3,400	0.07 ▲	2.06	3,330	3,400	3,170	6,700	22,780,000
27/09/2022	3,330	-0.06 ▼	-1.80	3,390	3,500	3,330	12,250	40,792,500
26/09/2022	3,390	-0.21 ▼	-6.19	3,600	3,550	3,350	9,880	33,493,200
23/09/2022	3,600	0.00 ■■	0.00	3,600	3,680	3,540	8,990	32,364,000
22/09/2022	3,600	0.00 ■■	0.00	3,600	3,610	3,500	6,450	23,220,000
21/09/2022	3,600	0.00 ■■	0.00	3,600	3,680	3,450	7,100	25,560,000
20/09/2022	3,600	0.13 ▲	3.61	3,470	3,600	3,430	11,150	40,140,000
19/09/2022	3,470	-0.23 ▼	-6.63	3,700	3,700	3,460	16,560	57,463,200
16/09/2022	3,700	-0.07 ▼	-1.89	3,770	3,790	3,700	5,500	20,350,000
15/09/2022	3,770	0.00 ■■	0.00	3,770	3,770	3,710	8,250	31,102,500
14/09/2022	3,770	0.00 ■■	0.00	3,770	3,770	3,650	12,110	45,654,700
13/09/2022	3,770	-0.03 ▼	-0.80	3,800	3,850	3,750	5,730	21,602,100
12/09/2022	3,800	-0.05 ▼	-1.32	3,850	3,830	3,760	8,090	30,742,000
09/09/2022	3,830	-0.02 ▼	-0.52	3,850	3,850	3,650	17,290	66,220,700
08/09/2022	3,850	-0.03 ▼	-0.78	3,880	3,900	3,820	9,460	36,421,000
07/09/2022	3,880	-0.03 ▼	-0.77	3,910	3,960	3,810	20,410	79,190,800
06/09/2022	3,910	0.00 ■■	0.00	3,910	3,920	3,860	15,910	62,208,100
05/09/2022	3,910	-0.04 ▼	-1.02	3,950	4,000	3,900	12,500	48,875,000
04/09/2022	3,950	0.06 ▲	1.52	3,890	3,950	3,850	14,060	55,537,000
02/09/2022	3,950	0.06 ▲	1.52	3,890	3,950	3,850	14,060	55,537,000
01/09/2022	3,950	0.06 ▲	1.52	3,890	3,950	3,850	14,060	55,537,000
31/08/2022	3,950	0.06 ▲	1.52	3,890	3,950	3,850	14,060	55,537,000
30/08/2022	3,890	0.02 ▲	0.51	3,870	3,970	3,870	10,560	41,078,400
29/08/2022	3,870	-0.15 ▼	-3.88	4,020	4,000	3,750	25,940	100,387,800
28/08/2022	4,020	-0.06 ▼	-1.49	4,080	4,150	4,020	20,910	84,058,200
26/08/2022	4,020	-0.06 ▼	-1.49	4,080	4,150	4,020	20,910	84,058,200
25/08/2022	4,080	0.01 ▲	0.25	4,070	4,200	4,070	15,360	62,668,800
24/08/2022	4,070	0.07 ▲	1.72	4,000	4,080	3,980	27,480	111,843,600
23/08/2022	4,000	0.05 ▲	1.25	3,950	4,000	3,740	25,470	101,880,000
22/08/2022	3,950	0.00 ■■	0.00	3,950	4,000	3,860	20,610	81,409,500
21/08/2022	3,950	-0.27 ▼	-6.84	4,220	4,290	3,950	40,010	158,039,500
19/08/2022	3,950	-0.27 ▼	-6.84	4,220	4,290	3,950	40,010	158,039,500
18/08/2022	4,220	-0.13 ▼	-3.08	4,350	4,400	4,200	31,120	131,326,400
17/08/2022	4,350	-0.06 ▼	-1.38	4,410	4,600	4,310	51,310	223,198,500
16/08/2022	4,410	-0.12 ▼	-2.72	4,530	4,500	4,360	49,990	220,455,900
15/08/2022	4,530	-0.13 ▼	-2.87	4,660	4,700	4,430	30,380	137,621,400
12/08/2022	4,660	0.11 ▲	2.36	4,550	4,800	4,560	51,140	238,312,400
11/08/2022	4,550	0.29 ▲	6.37	4,260	4,550	4,340	123,220	560,651,000
10/08/2022	4,260	0.01 ▲	0.23	4,250	4,300	4,190	25,610	109,098,600
09/08/2022	4,250	0.04 ▲	0.94	4,210	4,390	4,230	28,170	119,722,500
08/08/2022	4,210	0.12 ▲	2.85	4,090	4,280	4,150	50,970	214,583,700
07/08/2022	4,090	0.04 ▲	0.98	4,050	4,150	3,980	23,100	94,479,000
05/08/2022	4,090	0.04 ▲	0.98	4,050	4,150	3,980	23,100	94,479,000
04/08/2022	4,050	0.04 ▲	0.99	4,010	4,150	4,020	24,070	97,483,500
03/08/2022	4,010	0.02 ▲	0.50	3,990	4,050	3,970	30,950	124,109,500
02/08/2022	3,990	0.13 ▲	3.26	3,860	3,990	3,810	25,420	101,425,800
01/08/2022	3,860	-0.02 ▼	-0.52	3,880	3,900	3,760	10,890	42,035,400
31/07/2022	3,880	-0.03 ▼	-0.77	3,910	3,950	3,820	11,100	43,068,000
29/07/2022	3,880	-0.03 ▼	-0.77	3,910	3,950	3,820	11,100	43,068,000
28/07/2022	3,910	0.07 ▲	1.79	3,840	3,970	3,860	23,830	93,175,300
27/07/2022	3,840	0.04 ▲	1.04	3,800	3,840	3,700	6,700	25,728,000
26/07/2022	3,800	-0.19 ▼	-5.00	3,990	3,990	3,720	46,730	177,574,000
25/07/2022	3,990	-0.02 ▼	-0.50	4,010	4,050	3,900	5,560	22,184,400
24/07/2022	4,010	-0.09 ▼	-2.24	4,100	4,070	4,000	7,360	29,513,600
22/07/2022	4,010	-0.09 ▼	-2.24	4,100	4,070	4,000	7,360	29,513,600
21/07/2022	4,100	0.03 ▲	0.73	4,070	4,100	3,930	16,470	67,527,000
20/07/2022	4,070	0.14 ▲	3.44	3,930	4,200	4,020	14,870	60,520,900
19/07/2022	3,930	-0.05 ▼	-1.27	3,980	4,000	3,860	14,820	58,242,600
18/07/2022	3,980	-0.02 ▼	-0.50	4,000	4,100	3,950	33,190	132,096,200
17/07/2022	4,070	0.07 ▲	1.72	4,000	4,200	4,000	21,970	89,417,900
15/07/2022	4,070	0.07 ▲	1.72	4,000	4,200	4,000	21,970	89,417,900
14/07/2022	4,000	-0.01 ▼	-0.25	4,010	4,050	3,900	14,230	56,920,000
13/07/2022	4,010	0.23 ▲	5.74	3,780	4,040	3,780	50,360	201,943,600
12/07/2022	3,780	0.09 ▲	2.38	3,690	3,780	3,660	26,790	101,266,200
11/07/2022	3,690	-0.01 ▼	-0.27	3,700	3,770	3,650	9,120	33,652,800
10/07/2022	3,700	0.03 ▲	0.81	3,670	3,790	3,600	13,870	51,319,000
08/07/2022	3,700	0.03 ▲	0.81	3,670	3,790	3,600	13,870	51,319,000
07/07/2022	3,670	-0.03 ▼	-0.82	3,700	3,780	3,480	15,750	57,802,500
06/07/2022	3,700	-0.03 ▼	-0.81	3,730	3,850	3,600	9,350	34,595,000
05/07/2022	3,730	-0.12 ▼	-3.22	3,850	3,890	3,700	17,400	64,902,000
04/07/2022	3,850	0.18 ▲	4.68	3,670	3,900	3,700	14,840	57,134,000
03/07/2022	3,670	-0.13 ▼	-3.54	3,800	3,800	3,540	24,500	89,915,000
01/07/2022	3,670	-0.13 ▼	-3.54	3,800	3,800	3,540	24,500	89,915,000
30/06/2022	3,800	-0.10 ▼	-2.63	3,900	4,150	3,800	17,560	66,728,000
29/06/2022	3,900	0.12 ▲	3.08	3,780	4,040	3,780	21,130	82,407,000
28/06/2022	3,780	0.24 ▲	6.35	3,540	3,780	3,540	27,920	105,537,600
27/06/2022	3,540	-0.05 ▼	-1.41	3,590	3,700	3,400	10,780	38,161,200
24/06/2022	3,590	0.10 ▲	2.79	3,490	3,720	3,490	20,740	74,456,600
23/06/2022	3,490	0.22 ▲	6.30	3,270	3,490	3,280	12,700	44,323,000
22/06/2022	3,270	0.21 ▲	6.42	3,060	3,270	3,060	29,070	95,058,900
21/06/2022	3,060	-0.23 ▼	-7.52	3,290	3,200	3,060	34,490	105,539,400
20/06/2022	3,290	-0.24 ▼	-7.29	3,530	3,500	3,290	41,590	136,831,100
17/06/2022	3,530	-0.26 ▼	-7.37	3,790	3,780	3,530	58,470	206,399,100
16/06/2022	3,790	-0.06 ▼	-1.58	3,850	4,000	3,790	20,240	76,709,600
15/06/2022	3,850	-0.28 ▼	-7.27	4,130	4,180	3,850	31,670	121,929,500
14/06/2022	4,130	-0.28 ▼	-6.78	4,410	4,500	4,130	18,740	77,396,200
13/06/2022	4,410	-0.33 ▼	-7.48	4,740	4,700	4,410	43,760	192,981,600
12/06/2022	4,740	-0.18 ▼	-3.80	4,920	4,950	4,740	19,220	91,102,800
10/06/2022	4,740	-0.18 ▼	-3.80	4,920	4,950	4,740	19,220	91,102,800
09/06/2022	4,920	-0.04 ▼	-0.81	4,960	4,980	4,900	7,040	34,636,800
08/06/2022	4,960	0.16 ▲	3.23	4,800	5,000	4,800	25,530	126,628,800
07/06/2022	4,800	-0.05 ▼	-1.04	4,850	5,000	4,740	22,550	108,240,000
06/06/2022	4,850	-0.08 ▼	-1.65	4,930	5,150	4,850	20,660	100,201,000
05/06/2022	4,930	-0.12 ▼	-2.43	5,050	5,100	4,810	21,090	103,973,700
03/06/2022	4,930	-0.12 ▼	-2.43	5,050	5,100	4,810	21,090	103,973,700
02/06/2022	5,050	-0.16 ▼	-3.17	5,210	5,300	5,000	20,140	101,707,000
01/06/2022	5,210	-0.16 ▼	-3.07	5,370	5,400	5,080	20,060	104,512,600
31/05/2022	5,370	0.02 ▲	0.37	5,350	5,600	5,200	30,550	164,053,500
30/05/2022	5,350	0.35 ▲	6.54	5,000	5,350	5,010	49,300	263,755,000
29/05/2022	5,000	0.00 ■■	0.00	5,000	5,100	4,950	17,730	88,650,000
27/05/2022	5,000	0.00 ■■	0.00	5,000	5,100	4,950	17,730	88,650,000
26/05/2022	5,000	0.04 ▲	0.80	4,960	5,050	4,960	47,740	238,700,000
25/05/2022	4,960	0.15 ▲	3.02	4,810	5,000	4,810	22,220	110,211,200
24/05/2022	4,810	0.01 ▲	0.21	4,800	4,830	4,650	18,210	87,590,100
23/05/2022	4,800	-0.18 ▼	-3.75	4,980	5,270	4,700	40,100	192,480,000
22/05/2022	4,980	-0.04 ▼	-0.80	5,020	5,120	4,900	34,310	170,863,800
20/05/2022	4,980	-0.04 ▼	-0.80	5,020	5,120	4,900	34,310	170,863,800
19/05/2022	5,020	-0.03 ▼	-0.60	5,050	5,080	4,800	25,300	127,006,000
18/05/2022	5,050	-0.15 ▼	-2.97	5,200	5,280	5,050	37,990	191,849,500
17/05/2022	5,200	0.19 ▲	3.65	5,010	5,230	4,900	46,210	240,292,000
16/05/2022	5,010	-0.01 ▼	-0.20	5,020	5,290	4,900	26,800	134,268,000
13/05/2022	5,020	-0.37 ▼	-7.37	5,390	5,400	5,020	35,380	177,607,600
12/05/2022	5,390	-0.40 ▼	-7.42	5,790	5,920	5,390	37,580	202,556,200
11/05/2022	5,790	0.31 ▲	5.35	5,480	5,790	5,480	24,500	141,855,000
10/05/2022	5,480	0.00 ■■	0.00	5,480	5,570	5,100	39,100	214,268,000
09/05/2022	5,480	-0.41 ▼	-7.48	5,890	5,790	5,480	32,860	180,072,800
29/04/2022	6,010	0.39 ▲	6.49	5,620	6,010	5,620	74,560	448,105,600
28/04/2022	5,620	-0.19 ▼	-3.38	5,810	6,200	5,410	121,510	682,886,200
27/04/2022	5,810	0.38 ▲	6.54	5,430	5,810	5,350	69,460	403,562,600
26/04/2022	5,430	0.35 ▲	6.45	5,080	5,430	4,750	43,370	235,499,100
25/04/2022	5,080	-0.38 ▼	-7.48	5,460	5,800	5,080	70,010	355,650,800
23/04/2022	5,460	-0.41 ▼	-7.51	5,870	6,100	5,460	153,990	840,785,400
22/04/2022	5,460	-0.41 ▼	-7.51	5,870	6,100	5,460	153,990	840,785,400
21/04/2022	5,870	-0.44 ▼	-7.50	6,310	5,870	5,870	9,370	55,001,900
20/04/2022	6,310	-0.47 ▼	-7.45	6,780	6,610	6,310	37,960	239,527,600
19/04/2022	6,780	-0.51 ▼	-7.52	7,290	7,300	6,780	77,410	524,839,800
18/04/2022	7,290	-0.54 ▼	-7.41	7,830	7,800	7,290	75,880	553,165,200
16/04/2022	7,830	-0.47 ▼	-6.00	8,300	8,310	7,750	36,080	282,506,400
15/04/2022	7,830	-0.47 ▼	-6.00	8,300	8,310	7,750	36,080	282,506,400
14/04/2022	8,300	-0.20 ▼	-2.41	8,500	8,560	8,250	23,570	195,631,000
13/04/2022	8,500	0.07 ▲	0.82	8,430	8,550	7,840	107,150	910,775,000
12/04/2022	8,430	-0.63 ▼	-7.47	9,060	9,100	8,430	87,420	736,950,600
08/04/2022	9,060	-0.07 ▼	-0.77	9,130	9,500	9,060	45,740	414,404,400
07/04/2022	9,130	-0.01 ▼	-0.11	9,140	9,300	9,050	69,470	634,261,100
06/04/2022	9,140	-0.36 ▼	-3.94	9,500	9,400	8,900	99,850	912,629,000
05/04/2022	9,500	-0.10 ▼	-1.05	9,600	9,600	9,400	69,670	661,865,000
04/04/2022	9,600	-0.20 ▼	-2.08	9,800	10,100	9,600	114,710	1,101,216,000
01/04/2022	9,800	-0.02 ▼	-0.20	9,820	9,800	9,140	182,550	1,788,990,000
31/03/2022	9,820	-0.73 ▼	-7.43	10,550	10,550	9,820	287,370	2,821,973,400
30/03/2022	10,550	-0.75 ▼	-7.11	11,300	11,300	10,550	321,170	3,388,343,500
29/03/2022	11,300	0.70 ▲	6.19	10,600	11,300	10,550	246,370	2,783,981,000
28/03/2022	10,600	0.20 ▲	1.89	10,400	11,100	10,000	405,750	4,300,950,000
25/03/2022	10,400	0.64 ▲	6.15	9,760	10,400	9,700	404,880	4,210,752,000
24/03/2022	9,760	0.06 ▲	0.61	9,700	9,880	9,600	113,180	1,104,636,800
23/03/2022	9,700	-0.20 ▼	-2.06	9,900	9,950	9,660	122,620	1,189,414,000
22/03/2022	9,900	0.07 ▲	0.71	9,830	10,200	9,600	171,370	1,696,563,000
21/03/2022	9,830	0.23 ▲	2.34	9,600	10,100	9,740	129,910	1,277,015,300
18/03/2022	9,600	0.02 ▲	0.21	9,580	9,790	9,490	91,250	876,000,000
17/03/2022	9,580	0.40 ▲	4.18	9,180	9,780	9,190	128,900	1,234,862,000
16/03/2022	9,180	-0.03 ▼	-0.33	9,210	9,350	9,110	30,000	275,400,000
15/03/2022	9,210	0.19 ▲	2.06	9,020	9,400	9,000	38,480	354,400,800
14/03/2022	9,020	-0.21 ▼	-2.33	9,230	9,250	8,900	72,830	656,926,600
11/03/2022	9,230	-0.21 ▼	-2.28	9,440	9,450	9,190	77,730	717,447,900
10/03/2022	9,440	0.14 ▲	1.48	9,300	9,600	9,200	45,520	429,708,800
09/03/2022	9,300	-0.20 ▼	-2.15	9,500	9,500	8,900	137,120	1,275,216,000
08/03/2022	9,500	-0.44 ▼	-4.63	9,940	9,850	9,500	100,390	953,705,000
07/03/2022	9,940	0.04 ▲	0.40	9,900	10,100	9,500	57,620	572,742,800
06/03/2022	9,900	0.10 ▲	1.01	9,800	10,450	9,870	195,250	1,932,975,000
04/03/2022	9,900	0.10 ▲	1.01	9,800	10,450	9,870	195,250	1,932,975,000
03/03/2022	9,800	0.64 ▲	6.53	9,160	9,800	9,160	242,350	2,375,030,000
02/03/2022	9,160	-0.19 ▼	-2.07	9,350	9,450	9,140	25,950	237,702,000
01/03/2022	9,350	0.16 ▲	1.71	9,190	9,480	9,000	37,060	346,511,000
28/02/2022	9,190	-0.15 ▼	-1.63	9,340	9,300	9,130	31,040	285,257,600
27/02/2022	9,340	0.04 ▲	0.43	9,300	9,410	9,100	21,140	197,447,600
25/02/2022	9,340	0.04 ▲	0.43	9,300	9,410	9,100	21,140	197,447,600
24/02/2022	9,300	-0.25 ▼	-2.69	9,550	9,700	9,030	72,100	670,530,000
23/02/2022	9,550	0.09 ▲	0.94	9,460	10,000	9,450	139,930	1,336,331,500
22/02/2022	9,460	-0.19 ▼	-2.01	9,650	9,600	9,310	31,440	297,422,400
21/02/2022	9,650	0.05 ▲	0.52	9,600	9,800	9,400	84,340	813,881,000
20/02/2022	9,600	0.20 ▲	2.08	9,400	9,750	8,900	60,360	579,456,000
18/02/2022	9,600	0.20 ▲	2.08	9,400	9,750	8,900	60,360	579,456,000
17/02/2022	9,400	-0.25 ▼	-2.66	9,650	9,600	9,030	19,510	183,394,000
16/02/2022	9,650	0.55 ▲	5.70	9,100	9,650	9,010	33,720	325,398,000
15/02/2022	9,100	0.01 ▲	0.11	9,090	9,110	9,000	14,850	135,135,000
14/02/2022	9,090	-0.30 ▼	-3.30	9,390	9,330	9,000	18,640	169,437,600
11/02/2022	9,390	-0.06 ▼	-0.64	9,450	9,500	9,250	23,270	218,505,300
10/02/2022	9,450	0.11 ▲	1.16	9,340	9,500	9,220	52,020	491,589,000
09/02/2022	9,340	-0.06 ▼	-0.64	9,400	9,400	9,250	37,010	345,673,400
08/02/2022	9,400	-0.20 ▼	-2.13	9,600	9,600	9,210	16,900	158,860,000
07/02/2022	9,600	0.30 ▲	3.13	9,300	9,800	9,300	14,110	135,456,000
01/02/2022	9,300	0.00 ■■	0.00	9,100	9,450	8,700	22,560	209,808,000
31/01/2022	9,300	0.20 ▲	2.15	9,100	9,450	8,700	22,560	209,808,000
28/01/2022	9,300	0.20 ▲	2.15	9,100	9,450	8,700	22,560	209,808,000
27/01/2022	9,100	-0.50 ▼	-5.49	9,600	10,000	9,100	23,340	212,394,000
26/01/2022	9,600	0.47 ▲	4.90	9,130	9,760	8,810	34,070	327,072,000
25/01/2022	9,130	0.58 ▲	6.35	8,550	9,130	8,420	25,870	236,193,100
24/01/2022	8,550	-0.61 ▼	-7.13	9,160	9,480	8,520	40,710	348,070,500
21/01/2022	9,160	0.59 ▲	6.44	8,570	9,160	8,800	66,850	612,346,000
20/01/2022	8,570	0.56 ▲	6.53	8,010	8,570	7,450	25,570	219,134,900
19/01/2022	7,950	-0.28 ▼	-3.52	8,230	8,220	7,660	75,580	600,861,000
18/01/2022	8,230	-0.61 ▼	-7.41	8,840	8,530	8,230	52,900	435,367,000
17/01/2022	8,900	-0.60 ▼	-6.74	9,500	9,800	8,840	34,150	303,935,000
16/01/2022	9,500	-0.04 ▼	-0.42	9,540	9,540	8,880	102,520	973,940,000
14/01/2022	9,500	-0.04 ▼	-0.42	9,540	9,540	8,880	102,520	973,940,000
13/01/2022	9,540	-0.71 ▼	-7.44	10,250	10,100	9,540	138,860	1,324,724,400
12/01/2022	10,250	-0.05 ▼	-0.49	10,300	10,650	9,600	98,460	1,009,215,000
11/01/2022	10,300	-0.70 ▼	-6.80	11,000	10,900	10,250	224,920	2,316,676,000
10/01/2022	11,000	-0.40 ▼	-3.64	11,400	12,000	11,000	237,280	2,610,080,000
09/01/2022	11,400	0.15 ▲	1.32	11,250	12,000	11,250	188,710	2,151,294,000
07/01/2022	11,400	0.15 ▲	1.32	11,250	12,000	11,250	188,710	2,151,294,000
06/01/2022	11,250	0.00 ■■	0.00	10,550	11,250	10,400	364,740	4,103,325,000
05/01/2022	10,550	-0.55 ▼	-5.21	11,100	11,100	10,500	120,470	1,270,958,500
04/01/2022	11,100	0.50 ▲	4.50	10,600	11,300	10,850	201,980	2,241,978,000
03/01/2022	13,550	-1.00 ▼	-7.38	14,550	14,850	13,550	182,060	2,466,913,000
31/12/2021	10,600	0.65 ▲	6.13	9,950	10,600	10,500	217,090	2,301,154,000
30/12/2021	9,950	0.65 ▲	6.53	9,300	9,950	9,290	88,770	883,261,500
29/12/2021	9,300	-0.05 ▼	-0.54	9,350	9,500	9,200	91,210	848,253,000
23/12/2021	10,000	-0.05 ▼	-0.50	10,050	10,200	9,700	103,520	1,035,200,000
22/12/2021	10,000	-0.05 ▼	-0.50	10,050	10,200	9,700	103,520	1,035,200,000
21/12/2021	10,050	-0.05 ▼	-0.50	10,100	10,200	9,710	78,180	785,709,000
20/12/2021	10,100	-0.15 ▼	-1.49	10,250	10,550	9,920	101,540	1,025,554,000
17/12/2021	10,250	0.43 ▲	4.20	9,820	10,250	9,900	222,050	2,276,012,500
16/12/2021	9,820	-0.07 ▼	-0.71	9,820	9,820	9,140	137,320	1,348,482,400
15/12/2021	9,820	-0.73 ▼	-7.43	10,550	10,400	9,820	151,620	1,488,908,400
14/12/2021	10,550	0.65 ▲	6.16	9,900	10,550	10,000	161,890	1,707,939,500
13/12/2021	9,900	0.36 ▲	3.64	9,540	10,000	8,880	185,570	1,837,143,000
12/12/2021	9,540	-0.71 ▼	-7.44	10,250	10,850	9,540	286,060	2,729,012,400
10/12/2021	9,540	-0.71 ▼	-7.44	10,250	10,850	9,540	286,060	2,729,012,400
09/12/2021	10,250	-0.75 ▼	-7.32	11,000	10,250	10,250	5,290	54,222,500
08/12/2021	11,000	-0.80 ▼	-7.27	11,800	11,000	11,000	17,250	189,750,000
07/12/2021	11,800	-0.85 ▼	-7.20	12,650	11,800	11,800	9,670	114,106,000
06/12/2021	12,650	-0.90 ▼	-7.11	13,550	12,650	12,650	61,920	783,288,000
03/12/2021	13,550	-1.00 ▼	-7.38	14,550	14,850	13,550	182,060	2,466,913,000
02/12/2021	14,550	0.95 ▲	6.53	13,600	14,550	13,600	278,260	4,048,683,000
01/12/2021	13,600	0.85 ▲	6.25	12,750	13,600	11,900	635,300	8,640,080,000
30/11/2021	12,750	0.80 ▲	6.27	11,950	12,750	12,750	51,210	652,927,500
29/11/2021	11,950	0.75 ▲	6.28	11,200	11,950	10,900	158,200	1,890,490,000
28/11/2021	11,200	0.70 ▲	6.25	10,500	11,200	11,100	162,990	1,825,488,000
26/11/2021	11,200	0.70 ▲	6.25	10,500	11,200	11,100	162,990	1,825,488,000
25/11/2021	10,500	0.67 ▲	6.38	9,830	10,500	10,200	236,120	2,479,260,000
24/11/2021	9,830	0.64 ▲	6.51	9,190	9,830	9,300	178,810	1,757,702,300
23/11/2021	9,190	0.60 ▲	6.53	8,590	9,190	8,000	187,680	1,724,779,200
22/11/2021	8,590	-0.64 ▼	-7.45	9,230	9,870	8,590	315,280	2,708,255,200
19/11/2021	9,230	0.60 ▲	6.50	8,630	9,230	8,600	242,790	2,240,951,700
18/11/2021	8,630	0.56 ▲	6.49	8,070	8,630	8,620	246,320	2,125,741,600
17/11/2021	8,070	0.52 ▲	6.44	7,550	8,070	7,600	183,480	1,480,683,600
16/11/2021	7,550	0.49 ▲	6.49	7,060	7,550	7,060	171,010	1,291,125,500
15/11/2021	7,060	0.46 ▲	6.52	6,600	7,060	6,700	119,660	844,799,600
12/11/2021	6,600	0.23 ▲	3.48	6,370	6,600	6,370	73,390	484,374,000
11/11/2021	6,370	0.17 ▲	2.67	6,200	6,400	6,150	70,830	451,187,100
10/11/2021	6,200	-0.01 ▼	-0.16	6,200	6,200	6,000	19,700	122,140,000
09/11/2021	6,200	-0.10 ▼	-1.61	6,300	6,300	6,150	22,850	141,670,000
08/11/2021	6,300	0.01 ▲	0.16	6,290	6,370	6,210	60,640	382,032,000
06/11/2021	6,290	-0.07 ▼	-1.11	6,360	6,350	6,030	50,230	315,946,700
05/11/2021	6,290	-0.07 ▼	-1.11	6,360	6,350	6,030	50,230	315,946,700
04/11/2021	6,300	-0.31 ▼	-4.92	6,610	6,750	6,200	80,410	506,583,000
03/11/2021	6,300	-0.31 ▼	-4.92	6,610	6,750	6,200	80,410	506,583,000
02/11/2021	6,610	-0.01 ▼	-0.15	6,620	6,800	6,160	78,460	518,620,600
01/11/2021	6,620	0.42 ▲	6.34	6,200	6,630	6,250	99,340	657,630,800
29/10/2021	6,200	0.35 ▲	5.65	5,850	6,200	5,600	67,410	417,942,000
28/10/2021	5,850	-0.05 ▼	-0.85	5,900	5,980	5,800	49,270	288,229,500
27/10/2021	5,900	0.06 ▲	1.02	5,840	6,000	5,820	70,440	415,596,000
26/10/2021	5,840	-0.06 ▼	-1.03	5,900	5,860	5,700	24,950	145,708,000
25/10/2021	5,900	0.15 ▲	2.54	5,750	6,150	5,800	46,280	273,052,000
22/10/2021	5,750	-0.25 ▼	-4.35	6,000	6,000	5,590	72,280	415,610,000
21/10/2021	6,000	-0.01 ▼	-0.17	6,010	6,420	5,700	116,690	700,140,000
20/10/2021	6,010	0.39 ▲	6.49	5,620	6,010	5,900	181,480	1,090,694,800
19/10/2021	5,620	0.36 ▲	6.41	5,260	5,620	5,400	106,490	598,473,800
18/10/2021	5,260	0.34 ▲	6.46	4,920	5,260	5,230	117,190	616,419,400
15/10/2021	4,920	0.32 ▲	6.50	4,600	4,920	4,920	46,950	230,994,000
14/10/2021	4,600	0.30 ▲	6.52	4,300	4,600	4,300	62,880	289,248,000
13/10/2021	4,300	0.15 ▲	3.49	4,150	4,300	4,100	14,790	63,597,000
12/10/2021	4,150	-0.02 ▼	-0.48	4,170	4,280	4,110	11,250	46,687,500
11/10/2021	4,170	-0.13 ▼	-3.12	4,300	4,300	4,100	13,030	54,335,100
08/10/2021	4,300	-0.09 ▼	-2.09	4,390	4,400	4,300	16,640	71,552,000
07/10/2021	4,390	0.09 ▲	2.05	4,300	4,500	4,280	18,940	83,146,600
06/10/2021	4,300	0.20 ▲	4.65	4,100	4,300	4,000	33,340	143,362,000
05/10/2021	4,100	-0.13 ▼	-3.17	4,230	4,400	3,950	18,520	75,932,000
04/10/2021	4,230	-0.17 ▼	-4.02	4,400	4,400	4,100	24,670	104,354,100
01/10/2021	4,400	0.15 ▲	3.41	4,250	4,540	4,260	64,620	284,328,000
30/09/2021	4,250	0.27 ▲	6.35	3,980	4,250	4,250	27,390	116,407,500
29/09/2021	3,980	0.26 ▲	6.53	3,720	3,980	3,520	18,380	73,152,400
28/09/2021	3,720	-0.25 ▼	-6.72	3,970	3,970	3,700	39,180	145,749,600
27/09/2021	3,970	-0.29 ▼	-7.30	4,260	4,260	3,970	41,220	163,643,400
24/09/2021	4,260	-0.31 ▼	-7.28	4,570	4,860	4,260	110,420	470,389,200
23/09/2021	4,570	0.29 ▲	6.35	4,280	4,570	4,440	97,540	445,757,800
22/09/2021	4,280	0.28 ▲	6.54	4,000	4,280	4,280	16,040	68,651,200
21/09/2021	4,000	0.26 ▲	6.50	3,740	4,000	3,970	77,140	308,560,000
20/09/2021	3,740	0.24 ▲	6.42	3,500	3,740	3,620	19,700	73,678,000
17/09/2021	3,500	-0.03 ▼	-0.86	3,530	3,710	3,430	7,790	27,265,000
16/09/2021	3,530	0.03 ▲	0.85	3,500	3,740	3,530	33,960	119,878,800
15/09/2021	3,500	0.05 ▲	1.43	3,450	3,600	3,470	23,520	82,320,000
14/09/2021	3,450	0.05 ▲	1.45	3,400	3,600	3,320	16,810	57,994,500
13/09/2021	3,400	-0.06 ▼	-1.76	3,460	3,460	3,270	4,270	14,518,000
10/09/2021	3,460	0.06 ▲	1.73	3,400	3,590	3,300	4,910	16,988,600
09/09/2021	3,400	-0.25 ▼	-7.35	3,650	3,500	3,400	12,990	44,166,000
08/09/2021	3,650	0.17 ▲	4.66	3,480	3,720	3,490	19,360	70,664,000
07/09/2021	3,480	0.22 ▲	6.32	3,260	3,480	3,350	14,250	49,590,000
06/09/2021	3,260	0.21 ▲	6.44	3,050	3,260	3,040	20,970	68,362,200
05/09/2021	3,080	0.22 ▲	7.14	2,860	2,920	2,860	4,540	13,983,200
03/09/2021	2,900	0.04 ▲	1.38	2,860	2,920	2,860	1,550	4,495,000
01/09/2021	3,050	0.02 ▲	0.66	3,030	3,100	3,000	2,860	8,723,000
31/08/2021	3,030	-0.05 ▼	-1.65	3,080	3,100	3,030	1,890	5,726,700
30/08/2021	3,080	0.08 ▲	2.60	3,000	3,100	2,960	1,570	4,835,600
27/08/2021	3,000	0.02 ▲	0.67	3,000	3,020	2,950	1,670	5,010,000
26/08/2021	3,000	-0.01 ▼	-0.33	3,010	3,020	3,000	510	1,530,000
25/08/2021	3,010	-0.06 ▼	-1.99	3,010	3,010	2,950	2,220	6,682,200
24/08/2021	3,010	0.01 ▲	0.33	3,010	3,020	2,990	1,860	5,598,600
23/08/2021	3,010	0.04 ▲	1.33	2,970	3,010	2,970	1,760	5,297,600
20/08/2021	2,970	-0.03 ▼	-1.01	3,000	2,990	2,920	3,730	11,078,100
19/08/2021	3,000	-0.02 ▼	-0.67	3,020	3,020	3,000	800	2,400,000
18/08/2021	3,020	-0.02 ▼	-0.66	3,020	3,030	3,000	5,570	16,821,400
17/08/2021	3,020	-0.02 ▼	-0.66	3,020	3,020	2,870	3,940	11,898,800
16/08/2021	3,020	0.08 ▲	2.65	2,940	3,020	2,960	2,150	6,493,000
13/08/2021	2,940	-0.08 ▼	-2.72	3,020	3,030	2,900	1,400	4,116,000
12/08/2021	3,020	0.01 ▲	0.33	3,020	3,030	3,000	2,050	6,191,000
11/08/2021	3,020	-0.02 ▼	-0.66	3,040	3,040	3,000	2,860	8,637,200
10/08/2021	3,040	0.04 ▲	1.32	3,000	3,040	2,950	2,060	6,262,400
09/08/2021	3,000	-0.07 ▼	-2.33	3,070	3,070	3,000	1,340	4,020,000
06/08/2021	3,070	-0.01 ▼	-0.33	3,080	3,130	3,070	1,310	4,021,700
05/08/2021	3,080	0.14 ▲	4.55	2,940	3,140	2,970	4,540	13,983,200
04/08/2021	2,940	0.04 ▲	1.36	2,900	2,940	2,900	2,190	6,438,600
03/08/2021	2,900	0.04 ▲	1.38	2,860	2,920	2,860	1,550	4,495,000
02/08/2021	2,860	-0.08 ▼	-2.80	2,940	2,930	2,820	1,130	3,231,800
31/07/2021	2,940	-0.02 ▼	-0.68	2,940	2,940	2,900	2,430	7,144,200
30/07/2021	2,940	-0.02 ▼	-0.68	2,940	2,940	2,900	2,430	7,144,200
29/07/2021	2,940	0.01 ▲	0.34	2,940	2,950	2,930	2,570	7,555,800
28/07/2021	2,940	-0.01 ▼	-0.34	2,950	2,950	2,900	230	676,200
27/07/2021	2,950	0.04 ▲	1.36	2,910	3,000	2,900	350	1,032,500
26/07/2021	2,910	0.01 ▲	0.34	2,900	2,920	2,890	1,890	5,499,900
25/07/2021	2,900	-0.05 ▼	-1.72	2,950	2,950	2,800	930	2,697,000
23/07/2021	2,900	-0.05 ▼	-1.72	2,950	2,950	2,800	930	2,697,000
21/07/2021	2,940	-0.01 ▼	-0.34	2,950	2,950	2,900	640	1,881,600
20/07/2021	2,950	-0.05 ▼	-1.69	2,950	2,950	2,800	4,860	14,337,000
19/07/2021	2,950	-0.10 ▼	-3.39	3,050	3,030	2,860	1,230	3,628,500
16/07/2021	3,050	-0.05 ▼	-1.64	3,100	3,100	2,920	2,080	6,344,000
15/07/2021	3,100	0.10 ▲	3.23	3,000	3,160	2,920	720	2,232,000
14/07/2021	3,000	0.10 ▲	3.33	3,000	3,120	3,000	1,660	4,980,000
13/07/2021	3,000	0.09 ▲	3.00	2,910	3,100	2,990	3,610	10,830,000
12/07/2021	2,910	-0.17 ▼	-5.84	3,080	3,180	2,910	3,080	8,962,800
09/07/2021	3,080	0.03 ▲	0.97	3,050	3,260	3,050	4,480	13,798,400
08/07/2021	3,050	0.15 ▲	4.92	2,900	3,060	2,900	1,880	5,734,000
07/07/2021	2,900	-0.10 ▼	-3.45	3,000	3,100	2,900	5,960	17,284,000
06/07/2021	3,000	-0.15 ▼	-5.00	3,150	3,200	3,000	6,910	20,730,000
05/07/2021	3,150	-0.05 ▼	-1.59	3,200	3,150	3,100	3,590	11,308,500
02/07/2021	3,200	-0.05 ▼	-1.56	3,200	3,200	3,150	5,540	17,728,000
01/07/2021	3,200	0.05 ▲	1.56	3,150	3,200	3,100	8,860	28,352,000
30/06/2021	3,150	-0.01 ▼	-0.32	3,150	3,200	3,140	1,900	5,985,000
29/06/2021	3,150	-0.03 ▼	-0.95	3,180	3,200	3,140	1,570	4,945,500
28/06/2021	3,180	0.05 ▲	1.57	3,130	3,200	3,070	4,520	14,373,600
25/06/2021	3,130	-0.06 ▼	-1.92	3,190	3,180	3,120	1,940	6,072,200
24/06/2021	3,190	-0.06 ▼	-1.88	3,190	3,190	3,110	3,730	11,898,700
23/06/2021	3,190	0.01 ▲	0.31	3,180	3,240	3,190	10,580	33,750,200
22/06/2021	3,180	-0.02 ▼	-0.63	3,200	3,200	3,150	9,370	29,796,600
21/06/2021	3,200	0.15 ▲	4.69	3,120	3,280	3,110	7,170	22,944,000
19/06/2021	3,120	0.07 ▲	2.24	3,050	3,150	3,050	6,030	18,813,600
18/06/2021	3,120	0.07 ▲	2.24	3,050	3,150	3,050	6,030	18,813,600
17/06/2021	3,050	0.01 ▲	0.33	3,040	3,100	3,010	8,140	24,827,000
16/06/2021	3,040	-0.01 ▼	-0.33	3,040	3,100	3,000	3,420	10,396,800
15/06/2021	3,000	-0.07 ▼	-2.33	3,070	3,070	3,000	8,680	26,040,000
14/06/2021	3,070	-0.03 ▼	-0.98	3,100	3,100	3,070	2,210	6,784,700
11/06/2021	3,100	-0.08 ▼	-2.58	3,180	3,180	3,060	2,470	7,657,000
10/06/2021	3,180	0.02 ▲	0.63	3,160	3,250	3,040	4,360	13,864,800
09/06/2021	3,160	0.01 ▲	0.32	3,160	3,170	3,000	1,730	5,466,800
08/06/2021	3,160	-0.11 ▼	-3.48	3,270	3,270	3,110	1,270	4,013,200
07/06/2021	3,270	-0.06 ▼	-1.83	3,330	3,360	3,200	2,110	6,899,700
04/06/2021	3,330	0.10 ▲	3.00	3,230	3,450	3,280	5,150	17,149,500
03/06/2021	3,230	0.21 ▲	6.50	3,020	3,230	3,020	7,870	25,420,100
02/06/2021	3,020	-0.02 ▼	-0.66	3,020	3,090	3,000	5,540	16,730,800
01/06/2021	3,020	0.02 ▲	0.66	3,000	3,080	3,000	1,160	3,503,200
31/05/2021	3,000	-0.01 ▼	-0.33	3,010	3,100	3,000	7,980	23,940,000
28/05/2021	3,010	0.01 ▲	0.33	3,010	3,050	3,000	7,040	21,190,400
27/05/2021	3,010	-0.09 ▼	-2.99	3,100	3,100	3,000	1,650	4,966,500
26/05/2021	3,100	-0.02 ▼	-0.65	3,120	3,120	3,080	630	1,953,000
25/05/2021	3,120	-0.06 ▼	-1.92	3,120	3,120	3,060	4,080	12,729,600
24/05/2021	3,120	-0.02 ▼	-0.64	3,120	3,120	3,050	6,020	18,782,400
21/05/2021	3,120	0.12 ▲	3.85	3,000	3,120	2,980	4,440	13,852,800
20/05/2021	3,000	-0.10 ▼	-3.33	3,100	3,100	3,000	5,850	17,550,000
19/05/2021	3,100	-0.05 ▼	-1.61	3,100	3,150	3,050	4,320	13,392,000
18/05/2021	3,100	0.02 ▲	0.65	3,100	3,200	3,050	6,450	19,995,000
17/05/2021	3,100	-0.02 ▼	-0.65	3,120	3,190	3,090	1,570	4,867,000
15/05/2021	3,120	-0.03 ▼	-0.96	3,150	3,160	3,100	8,240	25,708,800
14/05/2021	3,120	-0.03 ▼	-0.96	3,150	3,160	3,100	8,240	25,708,800
13/05/2021	3,150	0.02 ▲	0.63	3,150	3,170	3,100	5,850	18,427,500
12/05/2021	3,150	0.03 ▲	0.95	3,120	3,200	3,100	6,490	20,443,500
11/05/2021	3,120	-0.07 ▼	-2.24	3,190	3,200	3,000	5,520	17,222,400
10/05/2021	3,190	-0.01 ▼	-0.31	3,200	3,200	3,000	6,060	19,331,400
09/05/2021	3,200	0.10 ▲	3.13	3,100	3,290	3,000	17,730	56,736,000
07/05/2021	3,200	0.10 ▲	3.13	3,100	3,290	3,000	17,730	56,736,000
06/05/2021	3,100	-0.10 ▼	-3.23	3,200	3,300	3,080	4,690	14,539,000
05/05/2021	3,200	0.13 ▲	4.06	3,070	3,200	3,000	6,350	20,320,000
04/05/2021	3,070	-0.23 ▼	-7.49	3,300	3,200	3,070	13,300	40,831,000
03/05/2021	3,560	0.23 ▲	6.46	3,330	3,560	3,100	270	961,200
29/04/2021	3,300	-0.07 ▼	-2.12	3,370	3,500	3,200	9,590	31,647,000
28/04/2021	3,370	-0.14 ▼	-4.15	3,370	3,380	3,230	8,750	29,487,500
27/04/2021	3,370	-0.07 ▼	-2.08	3,440	3,430	3,200	10,400	35,048,000
26/04/2021	3,440	-0.01 ▼	-0.29	3,450	3,440	3,220	10,090	34,709,600
23/04/2021	3,450	-0.18 ▼	-5.22	3,630	3,450	3,380	9,960	34,362,000
22/04/2021	3,630	-0.27 ▼	-7.44	3,900	3,700	3,630	7,880	28,604,400
20/04/2021	3,900	-0.01 ▼	-0.26	3,900	3,900	3,630	15,830	61,737,000
19/04/2021	3,900	-0.15 ▼	-3.85	4,050	4,050	3,770	13,010	50,739,000
16/04/2021	4,050	-0.25 ▼	-6.17	4,300	4,250	4,000	31,670	128,263,500
15/04/2021	4,300	-0.19 ▼	-4.42	4,490	4,600	4,200	42,550	182,965,000
14/04/2021	4,490	0.01 ▲	0.22	4,490	4,570	4,180	35,270	158,362,300
13/04/2021	4,490	0.21 ▲	4.68	4,280	4,570	4,200	37,590	168,779,100
12/04/2021	4,280	0.28 ▲	6.54	4,000	4,280	3,970	70,870	303,323,600
09/04/2021	4,000	0.14 ▲	3.50	3,860	4,010	3,860	24,080	96,320,000
08/04/2021	3,860	0.08 ▲	2.07	3,780	4,040	3,780	16,530	63,805,800
07/04/2021	3,780	0.24 ▲	6.35	3,540	3,780	3,650	29,450	111,321,000
06/04/2021	3,540	0.23 ▲	6.50	3,310	3,540	3,300	35,080	124,183,200
05/04/2021	3,310	0.10 ▲	3.02	3,210	3,340	3,210	5,930	19,628,300
04/04/2021	3,560	0.23 ▲	6.46	3,330	3,340	3,200	270	961,200
02/04/2021	3,210	-0.12 ▼	-3.74	3,330	3,340	3,200	16,020	51,424,200
01/04/2021	3,330	0.06 ▲	1.80	3,270	3,400	3,210	3,620	12,054,600
31/03/2021	3,270	-0.15 ▼	-4.59	3,420	3,420	3,200	7,050	23,053,500
30/03/2021	3,420	0.20 ▲	5.85	3,220	3,440	3,300	30,790	105,301,800
29/03/2021	3,220	0.21 ▲	6.52	3,010	3,220	3,150	10,070	32,425,400
26/03/2021	3,010	-0.16 ▼	-5.32	3,170	3,150	3,000	4,380	13,183,800
25/03/2021	3,170	0.06 ▲	1.89	3,110	3,180	3,010	12,170	38,578,900
24/03/2021	3,110	-0.19 ▼	-6.11	3,300	3,200	3,070	20,930	65,092,300
23/03/2021	3,300	-0.10 ▼	-3.03	3,400	3,400	3,300	5,980	19,734,000
22/03/2021	3,400	-0.05 ▼	-1.47	3,450	3,400	3,220	8,470	28,798,000
19/03/2021	3,450	0.02 ▲	0.58	3,430	3,670	3,430	46,780	161,391,000
18/03/2021	3,430	0.22 ▲	6.41	3,210	3,430	3,430	5,820	19,962,600
17/03/2021	3,210	0.21 ▲	6.54	3,000	3,210	3,000	23,740	76,205,400
16/03/2021	3,000	-0.02 ▼	-0.67	3,020	3,030	3,000	11,690	35,070,000
15/03/2021	3,020	0.01 ▲	0.33	3,010	3,060	3,010	13,530	40,860,600
12/03/2021	3,010	0.06 ▲	1.99	2,950	3,020	2,950	5,830	17,548,300
11/03/2021	2,950	0.01 ▲	0.34	2,950	3,000	2,920	4,310	12,714,500
10/03/2021	2,950	0.05 ▲	1.69	2,950	3,050	2,920	7,130	21,033,500
09/03/2021	2,950	-0.10 ▼	-3.39	3,050	3,050	2,840	13,400	39,530,000
08/03/2021	3,050	-0.04 ▼	-1.31	3,050	3,050	3,000	8,110	24,735,500
07/03/2021	3,050	0.10 ▲	3.28	2,950	3,100	2,850	10,660	32,513,000
05/03/2021	3,050	0.10 ▲	3.28	2,950	3,100	2,850	10,660	32,513,000
04/03/2021	2,950	0.15 ▲	5.08	2,800	2,990	2,800	12,790	37,730,500
03/03/2021	2,800	0.18 ▲	6.43	2,620	2,800	2,610	18,250	51,100,000
02/03/2021	2,620	0.02 ▲	0.76	2,600	2,640	2,600	11,040	28,924,800
01/03/2021	2,600	-0.07 ▼	-2.69	2,600	2,690	2,530	3,380	8,788,000
28/02/2021	2,600	0.05 ▲	1.92	2,550	2,600	2,550	2,970	7,722,000
26/02/2021	2,600	0.05 ▲	1.92	2,550	2,600	2,550	2,970	7,722,000
25/02/2021	2,550	-0.01 ▼	-0.39	2,560	2,590	2,500	7,480	19,074,000
24/02/2021	2,560	-0.04 ▼	-1.56	2,600	2,600	2,560	4,450	11,392,000
23/02/2021	2,600	-0.01 ▼	-0.38	2,600	2,660	2,570	12,760	33,176,000
22/02/2021	2,600	-0.05 ▼	-1.92	2,650	2,660	2,520	11,990	31,174,000
19/02/2021	2,650	-0.05 ▼	-1.89	2,650	2,670	2,500	7,370	19,530,500
18/02/2021	2,650	0.11 ▲	4.15	2,540	2,670	2,540	5,260	13,939,000
17/02/2021	2,540	-0.17 ▼	-6.69	2,710	2,750	2,540	3,660	9,296,400
09/02/2021	2,710	0.10 ▲	3.69	2,610	2,750	2,480	1,840	4,986,400
08/02/2021	2,610	-0.19 ▼	-7.28	2,800	2,800	2,610	2,590	6,759,900
05/02/2021	2,800	-0.18 ▼	-6.43	2,800	2,800	2,620	1,150	3,220,000
05/01/2021	2,550	0.16 ▲	6.27	2,390	2,550	2,550	6,190	15,784,500
04/01/2021	2,390	0.15 ▲	6.28	2,240	2,390	2,390	16,480	39,387,200
01/01/2021	2,240	0.14 ▲	6.25	2,100	2,240	2,240	130,440	292,185,600
31/12/2020	2,240	0.14 ▲	6.25	2,100	2,240	2,240	130,440	292,185,600
30/12/2020	2,100	0.13 ▲	6.19	1,970	2,100	2,100	40,510	85,071,000
29/12/2020	1,970	0.10 ▲	5.08	1,850	1,970	1,850	8,261	16,274,170
28/12/2020	1,850	0.00 ■■	0.00	1,840	1,900	1,800	13,966	25,837,100
27/12/2020	1,840	0.00 ■■	0.00	1,840	1,870	1,800	2,022	3,720,480
25/12/2020	1,840	0.00 ■■	0.00	1,840	1,870	1,800	2,022	3,720,480
24/12/2020	1,840	0.00 ■■	0.00	1,850	1,850	1,770	2,298	4,228,320
23/12/2020	1,850	0.00 ■■	0.00	1,860	1,940	1,850	9,699	17,943,150
22/12/2020	1,860	0.00 ■■	0.00	1,840	1,870	1,760	1,619	3,011,340
21/12/2020	1,840	0.00 ■■	0.00	1,870	1,850	1,800	7,378	13,575,520
20/12/2020	1,870	0.10 ▲	5.35	1,820	1,870	1,770	367	686,290
18/12/2020	1,870	0.10 ▲	5.35	1,820	1,870	1,770	367	686,290
17/12/2020	1,820	0.00 ■■	0.00	1,850	1,890	1,800	1,512	2,751,840
16/12/2020	1,850	0.00 ■■	0.00	1,810	1,860	1,800	5,220	9,657,000
15/12/2020	1,810	0.00 ■■	0.00	1,840	1,840	1,790	4,391	7,947,710
14/12/2020	1,840	0.00 ■■	0.00	1,810	1,840	1,820	1,305	2,401,200
13/12/2020	1,810	0.00 ■■	0.00	1,800	1,830	1,800	659	1,192,790
11/12/2020	1,810	0.00 ■■	0.00	1,800	1,830	1,800	659	1,192,790
10/12/2020	1,800	0.00 ■■	0.00	1,840	1,850	1,760	744	1,339,200
09/12/2020	1,840	0.00 ■■	0.00	1,800	1,850	1,800	2,643	4,863,120
08/12/2020	1,800	0.00 ■■	0.00	1,830	1,840	1,730	2,770	4,986,000
07/12/2020	1,830	-0.10 ▼	-5.46	1,900	1,900	1,780	2,389	4,371,870
04/12/2020	1,900	0.05 ▲	2.63	1,850	1,920	1,830	40	76,000
03/12/2020	1,850	-0.10 ▼	-5.41	1,920	1,850	1,800	252	466,200
02/12/2020	1,920	0.10 ▲	5.21	1,800	1,920	1,790	2,317	4,448,640
01/12/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,700	787	1,416,600
30/11/2020	1,800	0.06 ▲	3.33	1,740	1,820	1,740	30,490	54,882,000
27/11/2020	1,740	0.01 ▲	0.57	1,730	1,740	1,650	2,900	5,046,000
26/11/2020	1,730	0.03 ▲	1.73	1,700	1,750	1,630	170	294,100
25/11/2020	1,700	-0.02 ▼	-1.18	1,720	1,700	1,700	2,000	3,400,000
24/11/2020	1,720	-0.01 ▼	-0.58	1,730	1,730	1,720	1,430	2,459,600
23/11/2020	1,730	0.03 ▲	1.73	1,700	1,730	1,700	6,170	10,674,100
20/11/2020	1,700	0.00 ■■	0.00	1,710	1,740	1,700	205	348,500
19/11/2020	1,710	0.00 ■■	0.00	1,700	1,720	1,700	664	1,135,440
18/11/2020	1,700	-0.06 ▼	-3.53	1,760	1,760	1,650	20,090	34,153,000
17/11/2020	1,760	0.00 ■■	0.00	1,770	1,760	1,700	424	746,240
16/11/2020	1,770	0.00 ■■	0.00	1,770	1,770	1,700	1,106	1,957,620
13/11/2020	1,770	0.00 ■■	0.00	1,740	1,770	1,650	2,844	5,033,880
11/11/2020	1,740	0.00 ■■	0.00	1,740	1,750	1,630	469	816,060
10/11/2020	1,740	0.00 ■■	0.00	1,700	1,750	1,700	541	941,340
09/11/2020	1,700	0.00 ■■	0.00	1,670	1,700	1,560	903	1,535,100
06/11/2020	1,670	0.00 ■■	0.00	1,680	1,670	1,610	1,211	2,022,370
05/11/2020	1,680	0.00 ■■	0.00	1,680	1,680	1,680	560	940,800
04/11/2020	1,680	0.10 ▲	5.95	1,600	1,680	1,580	1,030	1,730,400
03/11/2020	1,600	0.00 ■■	0.00	1,610	1,670	1,600	430	688,000
02/11/2020	1,610	0.00 ■■	0.00	1,640	1,680	1,610	599	964,390
30/10/2020	1,640	0.00 ■■	0.00	1,630	1,640	1,630	30	49,200
29/10/2020	1,630	0.00 ■■	0.00	1,590	1,660	1,590	1,116	1,819,080
28/10/2020	1,590	-0.10 ▼	-6.29	1,700	1,700	1,590	1,104	1,755,360
27/10/2020	1,700	0.10 ▲	5.88	1,650	1,700	1,570	504	856,800
26/10/2020	1,650	0.00 ■■	0.00	1,690	1,700	1,580	149	245,850
23/10/2020	1,690	0.00 ■■	0.00	1,700	1,700	1,690	17	28,730
22/10/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,700	140	238,000
21/10/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,700	240	408,000
20/10/2020	1,700	0.10 ▲	5.88	1,620	1,710	1,640	2,190	3,723,000
19/10/2020	1,620	0.00 ■■	0.00	1,600	1,620	1,600	230	372,600
16/10/2020	1,600	0.00 ■■	0.00	1,650	1,650	1,540	3,382	5,411,200
15/10/2020	1,650	-0.09 ▼	-5.45	1,740	1,680	1,650	19,640	32,406,000
14/10/2020	1,740	0.00 ■■	0.00	1,750	1,750	1,680	1,207	2,100,180
13/10/2020	1,750	0.00 ■■	0.00	1,720	1,750	1,600	638	1,116,500
12/10/2020	1,720	0.00 ■■	0.00	1,740	1,780	1,720	231	397,320
09/10/2020	1,740	0.00 ■■	0.00	1,780	1,760	1,700	197	342,780
08/10/2020	1,780	0.00 ■■	0.00	1,780	1,780	1,780	10	17,800
07/10/2020	1,780	0.00 ■■	0.00	1,780	1,780	1,780	63	112,140
06/10/2020	1,780	0.00 ■■	0.00	1,790	1,780	1,780	196	348,880
05/10/2020	1,790	0.00 ■■	0.00	1,780	1,790	1,750	801	1,433,790
02/10/2020	1,780	0.00 ■■	0.00	1,800	1,800	1,690	53	94,340
01/10/2020	1,800	0.10 ▲	5.56	1,710	1,800	1,700	529	952,200
30/09/2020	1,710	-0.10 ▼	-5.85	1,790	1,790	1,700	503	860,130
29/09/2020	1,790	0.00 ■■	0.00	1,750	1,790	1,750	7	12,530
28/09/2020	1,750	-0.10 ▼	-5.71	1,880	1,850	1,750	253	442,750
25/09/2020	1,880	0.00 ■■	0.00	1,830	1,880	1,710	274	515,120
24/09/2020	1,830	0.00 ■■	0.00	1,840	1,830	1,750	25	45,750
23/09/2020	1,840	0.00 ■■	0.00	1,850	1,850	1,730	545	1,002,800
21/09/2020	1,850	0.00 ■■	0.00	1,820	1,900	1,730	685	1,267,250
18/09/2020	1,820	0.10 ▲	5.49	1,750	1,820	1,720	707	1,286,740
17/09/2020	1,750	-0.10 ▼	-5.71	1,800	0	0	310	542,500
16/09/2020	1,800	0.00 ■■	0.00	1,840	1,800	1,800	266	478,800
15/09/2020	1,840	0.00 ■■	0.00	1,830	1,910	1,840	1,328	2,443,520
14/09/2020	1,830	0.00 ■■	0.00	1,850	1,840	1,800	696	1,273,680
11/09/2020	1,850	0.00 ■■	0.00	1,860	1,850	1,780	182	336,700
10/09/2020	1,860	0.00 ■■	0.00	1,850	1,900	1,850	184	342,240
09/09/2020	1,850	0.05 ▲	2.70	1,800	1,850	1,710	15,920	29,452,000
08/09/2020	1,800	0.00 ■■	0.00	1,780	1,870	1,800	2	3,600
07/09/2020	1,780	-0.10 ▼	-5.62	1,850	1,850	1,780	1,202	2,139,560
04/09/2020	1,850	0.10 ▲	5.41	1,760	1,850	1,680	460	851,000
01/09/2020	1,760	0.00 ■■	0.00	1,800	1,790	1,710	898	1,580,480
31/08/2020	1,800	0.00 ■■	0.00	1,820	1,820	1,800	499	898,200
28/08/2020	1,820	0.00 ■■	0.00	1,850	1,850	1,770	4,828	8,786,960
27/08/2020	1,850	0.10 ▲	5.41	1,790	1,880	1,700	514	950,900
26/08/2020	1,790	-0.10 ▼	-5.59	1,900	1,900	1,770	9,119	16,323,010
25/08/2020	1,900	-0.10 ▼	-5.26	2,000	2,100	1,900	1,119	2,126,100
24/08/2020	2,000	-0.10 ▼	-5.00	2,100	2,200	1,960	2,911	5,822,000
22/08/2020	2,100	0.10 ▲	4.76	1,990	2,120	1,950	18,184	38,186,400
21/08/2020	2,100	0.10 ▲	4.76	1,990	2,120	1,950	18,184	38,186,400
20/08/2020	1,990	0.10 ▲	5.03	1,860	1,990	1,990	2,830	5,631,700
19/08/2020	1,860	0.10 ▲	5.38	1,740	1,860	1,860	3,831	7,125,660
18/08/2020	1,740	0.10 ▲	5.75	1,630	1,740	1,630	7,443	12,950,820
17/08/2020	1,630	0.00 ■■	0.00	1,620	1,640	1,530	49	79,870
14/08/2020	1,620	0.10 ▲	6.17	1,550	1,620	1,620	19	30,780
13/08/2020	1,550	0.00 ■■	0.00	1,520	1,550	1,550	400	620,000
12/08/2020	1,520	-0.10 ▼	-6.58	1,620	1,620	1,520	123	186,960
10/08/2020	1,620	0.10 ▲	6.17	1,550	1,620	1,550	661	1,070,820
07/08/2020	1,550	-0.10 ▼	-6.45	1,660	1,600	1,550	4,577	7,094,350
06/08/2020	1,660	0.00 ■■	0.00	1,660	1,660	1,660	10	16,600
04/08/2020	1,660	0.10 ▲	6.02	1,570	1,660	1,660	14	23,240
03/08/2020	1,570	-0.10 ▼	-6.37	1,680	1,580	1,570	420	659,400
31/07/2020	1,680	0.00 ■■	0.00	1,680	1,680	1,680	5	8,400
30/07/2020	1,680	0.00 ■■	0.00	1,680	1,680	1,570	107	179,760
29/07/2020	1,680	0.00 ■■	0.00	1,690	1,700	1,680	2	3,360
28/07/2020	1,690	0.10 ▲	5.92	1,590	1,690	1,500	5,050	8,534,500
27/07/2020	1,590	-0.10 ▼	-6.29	1,700	1,590	1,590	476	756,840
24/07/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,700	10	17,000
23/07/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,700	1	1,700
22/07/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,590	192	326,400
20/07/2020	1,700	0.00 ■■	0.00	1,730	1,730	1,700	60	102,000
17/07/2020	1,730	0.00 ■■	0.00	1,740	1,740	1,650	1,360	2,352,800
16/07/2020	1,740	0.10 ▲	5.75	1,650	1,750	1,740	568	988,320
15/07/2020	1,650	-0.10 ▼	-6.06	1,720	1,750	1,630	152	250,800
14/07/2020	1,720	0.00 ■■	0.00	1,700	1,720	1,600	1,173	2,017,560
13/07/2020	1,700	-0.10 ▼	-5.88	1,750	1,750	1,700	161	273,700
10/07/2020	1,750	0.00 ■■	0.00	1,770	1,750	1,700	531	929,250
09/07/2020	1,770	0.10 ▲	5.65	1,670	1,770	1,630	253	447,810
08/07/2020	1,670	0.00 ■■	0.00	1,700	1,670	1,670	600	1,002,000
07/07/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,670	450	765,000
06/07/2020	1,700	-0.10 ▼	-5.88	1,800	1,800	1,700	2,105	3,578,500
03/07/2020	1,800	-0.10 ▼	-5.56	1,930	1,800	1,800	2,383	4,289,400
02/07/2020	1,930	0.10 ▲	5.18	1,810	1,930	1,800	252	486,360
01/07/2020	1,810	0.10 ▲	5.52	1,710	1,810	1,650	403	729,430
30/06/2020	1,710	0.00 ■■	0.00	1,710	1,750	1,700	271	463,410
29/06/2020	1,710	-0.10 ▼	-5.85	1,800	1,720	1,690	561	959,310
28/06/2020	1,800	0.01 ▲	0.56	1,790	1,870	1,800	1,220	2,196,000
26/06/2020	1,800	0.01 ▲	0.56	1,790	1,870	1,800	1,220	2,196,000
25/06/2020	1,790	0.00 ■■	0.00	1,770	1,790	1,660	6,112	10,940,480
24/06/2020	1,770	-0.10 ▼	-5.65	1,830	1,830	1,770	1,220	2,159,400
23/06/2020	1,830	0.10 ▲	5.46	1,760	1,830	1,760	2,516	4,604,280
22/06/2020	1,760	0.00 ■■	0.00	1,740	1,860	1,740	632	1,112,320
19/06/2020	1,740	-0.10 ▼	-5.75	1,860	1,980	1,740	1,668	2,902,320
18/06/2020	1,860	0.10 ▲	5.38	1,740	1,860	1,700	4,252	7,908,720
17/06/2020	1,740	-0.12 ▼	-6.90	1,860	1,860	1,740	20,220	35,182,800
16/06/2020	1,860	-0.10 ▼	-5.38	2,000	2,000	1,860	4,221	7,851,060
15/06/2020	2,000	-0.20 ▼	-10.00	2,150	2,150	2,000	8,229	16,458,000
12/06/2020	2,150	0.10 ▲	4.65	2,020	2,150	1,880	3,064	6,587,600
11/06/2020	2,020	0.10 ▲	4.95	1,910	2,040	1,950	19,443	39,274,860
10/06/2020	1,910	0.10 ▲	5.24	1,790	1,910	1,800	10,072	19,237,520
09/06/2020	1,720	0.00 ■■	0.00	1,680	1,790	1,630	5,931	10,201,320
08/06/2020	1,680	0.00 ■■	0.00	1,660	1,700	1,560	4,558	7,657,440
06/06/2020	1,660	0.00 ■■	0.00	1,670	1,660	1,590	777	1,289,820
05/06/2020	1,660	0.00 ■■	0.00	1,670	1,660	1,590	777	1,289,820
04/06/2020	1,670	0.00 ■■	0.00	1,690	1,670	1,600	62	103,540
03/06/2020	1,690	0.00 ■■	0.00	1,690	1,690	1,590	16	27,040
02/06/2020	1,690	0.00 ■■	0.00	1,650	1,730	1,590	585	988,650
01/06/2020	1,650	0.10 ▲	6.06	1,560	1,650	1,560	749	1,235,850
31/05/2020	1,560	-0.10 ▼	-6.41	1,660	1,560	1,550	102	159,120
29/05/2020	1,560	-0.10 ▼	-6.41	1,660	1,560	1,550	102	159,120
28/05/2020	1,660	0.00 ■■	0.00	1,650	1,660	1,600	114	189,240
27/05/2020	1,650	0.10 ▲	6.06	1,560	1,650	1,460	1,949	3,215,850
26/05/2020	1,560	-0.10 ▼	-6.41	1,670	1,600	1,560	70	109,200
25/05/2020	1,670	0.00 ■■	0.00	1,650	1,670	1,600	2,100	3,507,000
22/05/2020	1,650	0.00 ■■	0.00	1,670	1,680	1,600	333	549,450
21/05/2020	1,650	0.00 ■■	0.00	1,670	1,680	1,600	333	549,450
20/05/2020	1,670	0.00 ■■	0.00	1,670	1,670	1,600	579	966,930
19/05/2020	1,670	0.00 ■■	0.00	1,670	1,700	1,600	1,525	2,546,750
18/05/2020	1,670	0.00 ■■	0.00	1,680	1,680	1,570	1,153	1,925,510
17/05/2020	1,680	0.00 ■■	0.00	1,650	1,680	1,540	1,496	2,513,280
15/05/2020	1,680	0.00 ■■	0.00	1,650	1,680	1,540	1,496	2,513,280
14/05/2020	1,650	0.00 ■■	0.00	1,670	1,660	1,570	344	567,600
13/05/2020	1,670	0.00 ■■	0.00	1,680	1,670	1,570	566	945,220
12/05/2020	1,680	0.10 ▲	5.95	1,630	1,710	1,600	221	371,280
11/05/2020	1,630	0.10 ▲	6.13	1,560	1,660	1,570	18	29,340
10/05/2020	1,560	0.00 ■■	0.00	1,600	1,600	1,500	5,403	8,428,680
08/05/2020	1,560	0.00 ■■	0.00	1,600	1,600	1,500	5,403	8,428,680
07/05/2020	1,600	0.00 ■■	0.00	1,600	1,600	1,600	70	112,000
06/05/2020	1,600	0.10 ▲	6.25	1,500	1,600	1,600	2,858	4,572,800
05/05/2020	1,500	0.00 ■■	0.00	1,490	1,500	1,460	48	72,000
04/05/2020	1,520	-0.10 ▼	-6.58	1,600	1,520	1,490	3,038	4,617,760
01/05/2020	1,600	0.10 ▲	6.25	1,500	1,600	1,580	3,721	5,953,600
30/04/2020	1,600	0.10 ▲	6.25	1,500	1,600	1,580	3,721	5,953,600
29/04/2020	1,600	0.10 ▲	6.25	1,500	1,600	1,580	3,721	5,953,600
28/04/2020	1,500	0.00 ■■	0.00	1,500	1,500	1,450	1,300	1,950,000
27/04/2020	1,500	0.00 ■■	0.00	1,500	1,500	1,500	520	780,000
26/04/2020	1,500	-0.10 ▼	-6.67	1,600	1,610	1,500	290	435,000
24/04/2020	1,500	-0.10 ▼	-6.67	1,600	1,610	1,500	290	435,000
23/04/2020	1,600	0.00 ■■	0.00	1,580	1,600	1,520	234	374,400
22/04/2020	1,580	0.10 ▲	6.33	1,520	1,600	1,580	4	6,320
21/04/2020	1,520	-0.10 ▼	-6.58	1,630	1,530	1,520	10,498	15,956,960
20/04/2020	1,630	0.10 ▲	6.13	1,550	1,630	1,500	4,257	6,938,910
19/04/2020	1,550	0.10 ▲	6.45	1,450	1,550	1,450	2,375	3,681,250
17/04/2020	1,550	0.10 ▲	6.45	1,450	1,550	1,450	2,375	3,681,250
16/04/2020	1,450	-0.10 ▼	-6.90	1,510	1,510	1,410	1,909	2,768,050
15/04/2020	1,510	0.00 ■■	0.00	1,510	1,510	1,510	5	7,550
14/04/2020	1,510	0.00 ■■	0.00	1,510	1,510	1,450	825	1,245,750
13/04/2020	1,510	0.00 ■■	0.00	1,500	1,510	1,450	2,507	3,785,570
12/04/2020	1,500	0.00 ■■	0.00	1,500	1,540	1,450	867	1,300,500
10/04/2020	1,500	0.00 ■■	0.00	1,500	1,540	1,450	867	1,300,500
09/04/2020	1,500	-0.10 ▼	-6.67	1,580	1,670	1,480	1,081	1,621,500
08/04/2020	1,580	0.10 ▲	6.33	1,490	1,590	1,460	1,610	2,543,800
07/04/2020	1,490	0.00 ■■	0.00	1,490	1,490	1,410	652	971,480
06/04/2020	1,490	0.00 ■■	0.00	1,490	1,490	1,400	2,129	3,172,210
05/04/2020	1,490	0.10 ▲	6.71	1,400	1,490	1,400	5,010	7,464,900
03/04/2020	1,490	0.10 ▲	6.71	1,400	1,490	1,400	5,010	7,464,900
02/04/2020	1,400	-0.10 ▼	-7.14	1,450	1,400	1,400	200	280,000
01/04/2020	1,400	-0.10 ▼	-7.14	1,450	1,400	1,400	200	280,000
31/03/2020	1,450	0.10 ▲	6.90	1,400	1,490	1,450	5,647	8,188,150
30/03/2020	1,400	0.00 ■■	0.00	1,400	1,450	1,400	7,139	9,994,600
29/03/2020	1,400	-0.10 ▼	-7.14	1,450	1,400	1,370	152	212,800
27/03/2020	1,400	-0.10 ▼	-7.14	1,450	1,400	1,370	152	212,800
26/03/2020	1,500	0.00 ■■	0.00	1,460	1,500	1,450	651	976,500
25/03/2020	1,460	0.00 ■■	0.00	1,500	1,580	1,410	476	694,960
24/03/2020	1,500	0.00 ■■	0.00	1,520	1,520	1,420	4,028	6,042,000
23/03/2020	1,520	-0.10 ▼	-6.58	1,630	1,520	1,520	1,841	2,798,320
22/03/2020	1,630	0.00 ■■	0.00	1,590	1,670	1,550	6	9,780
20/03/2020	1,630	0.00 ■■	0.00	1,590	1,670	1,550	6	9,780
19/03/2020	1,590	0.10 ▲	6.29	1,510	1,600	1,430	5,407	8,597,130
18/03/2020	1,510	0.00 ■■	0.00	1,490	1,590	1,510	9,326	14,082,260
17/03/2020	1,490	0.10 ▲	6.71	1,400	1,490	1,350	5,632	8,391,680
16/03/2020	1,400	0.06 ▲	4.29	1,400	1,490	1,350	54,980	76,972,000
13/03/2020	1,400	-0.08 ▼	-5.71	1,480	1,480	1,390	14,430	20,202,000
12/03/2020	1,480	-0.10 ▼	-6.76	1,580	1,580	1,480	49,340	73,023,200
11/03/2020	1,580	-0.11 ▼	-6.96	1,690	1,680	1,580	194,210	306,851,800
10/03/2020	1,690	0.10 ▲	5.92	1,590	1,690	1,480	2,957	4,997,330
09/03/2020	1,590	-0.10 ▼	-6.29	1,670	1,670	1,560	3,247	5,162,730
06/03/2020	1,670	0.00 ■■	0.00	1,680	1,680	1,570	11,984	20,013,280
05/03/2020	1,680	0.00 ■■	0.00	1,680	1,680	1,620	5,857	9,839,760
04/03/2020	1,680	0.00 ■■	0.00	1,650	1,750	1,580	6,413	10,773,840
03/03/2020	1,650	-0.10 ▼	-6.06	1,700	1,730	1,650	5,965	9,842,250
02/03/2020	1,700	0.00 ■■	0.00	1,700	1,750	1,650	3,148	5,351,600
28/02/2020	1,700	0.00 ■■	0.00	1,690	1,800	1,580	1,367	2,323,900
27/02/2020	1,690	0.10 ▲	5.92	1,600	1,700	1,680	1,443	2,438,670
26/02/2020	1,600	-0.10 ▼	-6.25	1,710	1,700	1,600	7,937	12,699,200
25/02/2020	1,710	-0.10 ▼	-5.85	1,830	1,770	1,710	5,251	8,979,210
24/02/2020	1,830	-0.10 ▼	-5.46	1,960	2,080	1,830	679	1,242,570
21/02/2020	1,960	0.10 ▲	5.10	1,850	1,970	1,950	12,922	25,327,120
20/02/2020	1,850	0.10 ▲	5.41	1,730	1,850	1,740	28,646	52,995,100
19/02/2020	1,730	0.00 ■■	0.00	1,730	1,730	1,660	72	124,560
18/02/2020	1,730	0.00 ■■	0.00	1,740	1,740	1,700	1,915	3,312,950
17/02/2020	1,740	0.00 ■■	0.00	1,740	1,740	1,650	3,135	5,454,900
15/02/2020	1,740	0.00 ■■	0.00	1,730	1,740	1,730	1,409	2,451,660
14/02/2020	1,740	0.00 ■■	0.00	1,730	1,740	1,730	1,409	2,451,660
13/02/2020	1,730	0.00 ■■	0.00	1,730	1,740	1,720	6,242	10,798,660
12/02/2020	1,730	0.00 ■■	0.00	1,690	1,800	1,600	14,528	25,133,440
11/02/2020	1,690	0.00 ■■	0.00	1,700	1,690	1,600	1,377	2,327,130
10/02/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,700	1	1,700
09/02/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,690	124	210,800
07/02/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,690	124	210,800
06/02/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,590	4,291	7,294,700
05/02/2020	1,700	0.00 ■■	0.00	1,720	1,700	1,600	5,713	9,712,100
04/02/2020	1,720	0.10 ▲	5.81	1,630	1,720	1,630	150	258,000
03/02/2020	1,630	0.00 ■■	0.00	1,630	1,630	1,520	1,223	1,993,490
02/02/2020	1,630	-0.10 ▼	-6.13	1,740	1,740	1,630	596	971,480
31/01/2020	1,630	-0.10 ▼	-6.13	1,740	1,740	1,630	596	971,480
30/01/2020	1,740	0.00 ■■	0.00	1,730	1,750	1,630	95	165,300
29/01/2020	1,730	0.00 ■■	0.00	1,730	1,730	1,670	27	46,710
28/01/2020	1,730	0.00 ■■	0.00	1,730	1,730	1,670	27	46,710
27/01/2020	1,730	0.00 ■■	0.00	1,730	1,730	1,670	27	46,710
26/01/2020	1,730	0.00 ■■	0.00	1,730	1,730	1,670	27	46,710
24/01/2020	1,730	0.00 ■■	0.00	1,730	1,730	1,670	27	46,710
23/01/2020	1,730	0.00 ■■	0.00	1,730	1,730	1,670	27	46,710
22/01/2020	1,730	0.00 ■■	0.00	1,730	1,730	1,670	27	46,710
21/01/2020	1,730	-0.02 ▼	-1.16	1,750	1,730	1,650	2,020	3,494,600
20/01/2020	1,750	0.00 ■■	0.00	1,750	1,750	1,750	35,000	61,250,000
17/01/2020	1,750	0.05 ▲	2.86	1,700	1,750	1,590	9,580	16,765,000
16/01/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,690	5,000	8,500,000
15/01/2020	1,700	0.10 ▲	5.88	1,600	1,700	1,600	560	952,000
13/01/2020	1,620	-0.10 ▼	-6.17	1,700	1,760	1,620	2,344	3,797,280
10/01/2020	1,700	-0.10 ▼	-5.88	1,770	1,770	1,700	2,051	3,486,700
09/01/2020	1,770	0.00 ■■	0.00	1,770	1,770	1,660	2,541	4,497,570
08/01/2020	1,770	0.10 ▲	5.65	1,700	1,780	1,700	6,162	10,906,740
07/01/2020	1,700	-0.10 ▼	-5.88	1,800	1,800	1,700	2,105	3,578,500
06/01/2020	1,800	0.00 ■■	0.00	1,800	1,800	1,690	3,001	5,401,800
03/01/2020	1,800	0.00 ■■	0.00	1,770	1,850	1,660	3,140	5,652,000
02/01/2020	1,770	0.00 ■■	0.00	1,780	1,780	1,660	338	598,260
31/12/2019	1,780	0.00 ■■	0.00	1,780	1,780	1,780	401	713,780
30/12/2019	1,780	0.10 ▲	5.62	1,680	1,790	1,780	176	313,280
27/12/2019	1,680	-0.10 ▼	-5.95	1,750	1,750	1,680	401	673,680
26/12/2019	1,750	0.00 ■■	0.00	1,730	1,750	1,700	703	1,230,250
25/12/2019	1,730	-0.10 ▼	-5.78	1,800	1,790	1,700	474	820,020
24/12/2019	1,800	0.00 ■■	0.00	1,800	1,800	1,750	326	586,800
23/12/2019	1,800	0.10 ▲	5.56	1,740	1,800	1,750	611	1,099,800
20/12/2019	1,740	-0.11 ▼	-6.32	1,850	1,780	1,740	10,340	17,991,600
19/12/2019	1,850	0.00 ■■	0.00	1,850	1,860	1,850	33	61,050
18/12/2019	1,850	0.00 ■■	0.00	1,860	1,850	1,760	11	20,350
17/12/2019	1,860	0.10 ▲	5.38	1,800	1,860	1,790	356	662,160
16/12/2019	1,800	-0.10 ▼	-5.56	1,880	1,890	1,790	2,048	3,686,400
13/12/2019	1,880	0.00 ■■	0.00	1,850	1,880	1,800	355	667,400
12/12/2019	1,850	0.00 ■■	0.00	1,850	1,850	1,800	263	486,550
11/12/2019	1,850	0.10 ▲	5.41	1,760	1,870	1,720	124	229,400
10/12/2019	1,760	-0.10 ▼	-5.68	1,890	1,870	1,760	4,793	8,435,680
06/12/2019	1,890	0.10 ▲	5.29	1,770	1,890	1,720	840	1,587,600
05/12/2019	1,770	-0.10 ▼	-5.65	1,880	1,870	1,770	3,003	5,315,310
04/12/2019	1,880	0.00 ■■	0.00	1,870	0	0	4,389	8,251,320
03/12/2019	1,870	0.00 ■■	0.00	1,910	1,900	1,800	4,241	7,930,670
02/12/2019	1,910	0.00 ■■	0.00	1,930	1,910	1,850	565	1,079,150
29/11/2019	1,930	0.00 ■■	0.00	1,910	1,930	1,900	1,297	2,503,210
28/11/2019	1,910	0.10 ▲	5.24	1,830	1,940	1,800	6,538	12,487,580
27/11/2019	1,830	-0.10 ▼	-5.46	1,950	1,900	1,830	2,726	4,988,580
26/11/2019	1,950	0.10 ▲	5.13	1,900	1,980	1,900	457	891,150
25/11/2019	1,900	0.00 ■■	0.00	1,900	2,000	1,800	5,089	9,669,100
22/11/2019	1,900	-0.10 ▼	-5.26	2,000	2,130	1,860	10,109	19,207,100
21/11/2019	2,000	-0.20 ▼	-10.00	2,150	2,080	2,000	17,726	35,452,000
20/11/2019	2,150	-0.20 ▼	-9.30	2,310	2,290	2,150	16,260	34,959,000
19/11/2019	2,310	0.10 ▲	4.33	2,180	2,330	2,040	8,888	20,531,280
18/11/2019	2,180	-0.20 ▼	-9.17	2,340	2,340	2,180	24,856	54,186,080
15/11/2019	2,340	-0.20 ▼	-8.55	2,510	2,500	2,340	17,674	41,357,160
14/11/2019	2,510	-0.20 ▼	-7.97	2,690	2,840	2,510	11,000	27,610,000
13/11/2019	2,690	-0.10 ▼	-3.72	2,790	2,900	2,620	9,215	24,788,350
12/11/2019	2,790	0.10 ▲	3.58	2,650	2,830	2,600	77,689	216,752,310
11/11/2019	2,650	0.20 ▲	7.55	2,480	2,650	2,650	6,922	18,343,300
08/11/2019	2,480	0.20 ▲	8.06	2,320	2,480	2,480	10,632	26,367,360
07/11/2019	2,320	0.20 ▲	8.62	2,170	2,320	2,320	18,352	42,576,640
06/11/2019	2,170	0.10 ▲	4.61	2,030	2,170	2,160	56,095	121,726,150
05/11/2019	2,030	0.10 ▲	4.93	1,900	2,030	2,010	372	755,160
04/11/2019	1,900	0.10 ▲	5.26	1,800	1,900	1,830	58	110,200
01/11/2019	1,800	0.10 ▲	5.56	1,700	1,810	1,800	10,721	19,297,800
31/10/2019	1,700	0.00 ■■	0.00	1,700	1,750	1,700	3,151	5,356,700
30/10/2019	1,700	0.10 ▲	5.88	1,610	1,700	1,700	311	528,700
29/10/2019	1,610	0.00 ■■	0.00	1,610	1,610	1,610	40	64,400
25/10/2019	1,610	-0.10 ▼	-6.21	1,700	1,700	1,610	1,630	2,624,300
23/10/2019	1,700	0.00 ■■	0.00	1,700	1,700	1,700	103	175,100
22/10/2019	1,700	0.00 ■■	0.00	1,700	1,700	1,700	1,045	1,776,500
21/10/2019	1,700	0.00 ■■	0.00	1,700	1,700	1,700	1	1,700
18/10/2019	1,700	0.00 ■■	0.00	1,700	1,700	1,700	1,570	2,669,000
17/10/2019	1,700	0.00 ■■	0.00	1,700	1,700	1,700	1	1,700
16/10/2019	1,700	0.00 ■■	0.00	1,700	1,700	1,680	154	261,800
15/10/2019	1,700	0.00 ■■	0.00	1,700	1,700	1,700	6	10,200
11/10/2019	1,700	-0.10 ▼	-5.88	1,800	1,800	1,700	970	1,649,000
10/10/2019	1,700	-0.10 ▼	-5.88	1,800	1,800	1,700	970	1,649,000
08/10/2019	1,800	0.10 ▲	5.56	1,700	1,800	1,720	1,505	2,709,000
04/10/2019	1,700	-0.10 ▼	-5.88	1,800	1,720	1,700	1,501	2,551,700
03/10/2019	1,800	0.00 ■■	0.00	1,800	1,800	1,800	405	729,000
01/10/2019	1,800	0.00 ■■	0.00	1,790	1,800	1,800	800	1,440,000
30/09/2019	1,790	0.10 ▲	5.59	1,680	1,790	1,600	666	1,192,140
27/09/2019	1,680	-0.10 ▼	-5.95	1,800	1,870	1,680	40	67,200
26/09/2019	1,800	0.00 ■■	0.00	1,840	1,800	1,800	72	129,600
25/09/2019	1,840	0.00 ■■	0.00	1,840	1,840	1,840	5	9,200
23/09/2019	1,840	0.00 ■■	0.00	1,830	1,850	1,720	80	147,200
20/09/2019	1,830	0.10 ▲	5.46	1,750	1,830	1,800	185	338,550
18/09/2019	1,750	-0.10 ▼	-5.71	1,800	1,800	1,750	170	297,500
17/09/2019	1,800	0.00 ■■	0.00	1,800	1,800	1,680	1,760	3,168,000
16/09/2019	1,800	-0.10 ▼	-5.56	1,880	1,800	1,750	1,128	2,030,400
13/09/2019	1,880	0.00 ■■	0.00	1,890	1,890	1,800	1,801	3,385,880
12/09/2019	1,890	0.00 ■■	0.00	1,870	1,890	1,890	1	1,890
11/09/2019	1,870	0.00 ■■	0.00	1,870	1,870	1,870	21	39,270
10/09/2019	1,750	0.10 ▲	5.71	1,750	1,870	1,750	20	35,000
09/09/2019	1,750	0.00 ■■	0.00	1,760	1,750	1,750	189	330,750
06/09/2019	1,760	-0.10 ▼	-5.68	1,820	1,850	1,760	1,601	2,817,760
05/09/2019	1,820	0.10 ▲	5.49	1,710	1,820	1,700	2,957	5,381,740
04/09/2019	1,710	-0.10 ▼	-5.85	1,830	1,730	1,710	558	954,180
03/09/2019	1,830	-0.10 ▼	-5.46	1,960	1,850	1,830	541	990,030
30/08/2019	1,960	0.10 ▲	5.10	1,900	1,960	1,800	1,001	1,961,960
29/08/2019	1,900	0.10 ▲	5.26	1,790	1,900	1,900	25	47,500
28/08/2019	1,790	0.00 ■■	0.00	1,800	1,790	1,680	2,501	4,476,790
27/08/2019	1,800	0.00 ■■	0.00	1,830	1,830	1,800	3,024	5,443,200
23/08/2019	1,830	-0.10 ▼	-5.46	1,900	1,830	1,830	360	658,800
22/08/2019	1,900	0.00 ■■	0.00	1,890	1,900	1,880	127	241,300
21/08/2019	1,890	0.10 ▲	5.29	1,790	1,890	1,890	1	1,890
20/08/2019	1,790	0.00 ■■	0.00	1,810	1,930	1,790	621	1,111,590
19/08/2019	1,810	0.00 ■■	0.00	1,810	1,820	1,810	201	363,810
16/08/2019	1,810	0.00 ■■	0.00	1,850	1,910	1,800	1,116	2,019,960
14/08/2019	1,850	0.00 ■■	0.00	1,810	1,900	1,710	247	456,950
13/08/2019	1,810	-0.10 ▼	-5.52	1,910	1,810	1,810	23	41,630
12/08/2019	1,910	0.00 ■■	0.00	1,920	2,020	1,910	132	252,120
09/08/2019	1,920	-0.10 ▼	-5.21	2,060	1,920	1,920	509	977,280
08/08/2019	2,060	0.10 ▲	4.85	1,940	2,060	2,060	2	4,120
07/08/2019	1,940	0.00 ■■	0.00	1,960	1,960	1,840	144	279,360
06/08/2019	1,960	0.10 ▲	5.10	1,900	1,960	1,770	811	1,589,560
05/08/2019	1,900	-0.10 ▼	-5.26	2,040	1,960	1,900	1,150	2,185,000
02/08/2019	2,040	0.10 ▲	4.90	1,950	2,050	1,850	1,001	2,042,040
01/08/2019	1,950	0.00 ■■	0.00	1,960	2,000	1,900	616	1,201,200
31/07/2019	1,960	0.10 ▲	5.10	1,840	1,960	1,820	5,131	10,056,760
30/07/2019	1,840	0.00 ■■	0.00	1,850	1,850	1,730	2,271	4,178,640
29/07/2019	1,850	0.10 ▲	5.41	1,790	1,850	1,820	1,030	1,905,500
26/07/2019	1,790	0.10 ▲	5.59	1,690	1,790	1,690	1,301	2,328,790
25/07/2019	1,690	-0.10 ▼	-5.92	1,800	1,920	1,690	3,701	6,254,690
24/07/2019	1,800	0.10 ▲	5.56	1,720	1,820	1,600	9,241	16,633,800
23/07/2019	1,720	0.00 ■■	0.00	1,720	1,720	1,600	2,602	4,475,440
22/07/2019	1,720	-0.10 ▼	-5.81	1,840	1,800	1,720	930	1,599,600
19/07/2019	1,840	-0.10 ▼	-5.43	1,970	1,920	1,840	903	1,661,520
18/07/2019	1,970	0.00 ■■	0.00	1,990	1,970	1,860	260	512,200
17/07/2019	1,990	0.00 ■■	0.00	1,960	1,990	1,990	1	1,990
15/07/2019	1,960	0.00 ■■	0.00	1,970	1,970	1,850	160	313,600
12/07/2019	1,970	-0.10 ▼	-5.08	2,020	2,010	1,890	133	262,010
11/07/2019	2,020	0.00 ■■	0.00	2,040	2,020	2,010	39	78,780
10/07/2019	2,040	-0.10 ▼	-4.90	2,100	2,040	2,040	6	12,240
08/07/2019	2,100	0.10 ▲	4.76	2,000	2,100	2,100	6	12,600
05/07/2019	2,000	0.10 ▲	5.00	1,930	2,000	1,940	282	564,000
04/07/2019	1,930	-0.10 ▼	-5.18	2,040	1,930	1,900	689	1,329,770
03/07/2019	2,040	-0.20 ▼	-9.80	2,190	2,040	2,040	3	6,120
02/07/2019	2,190	0.00 ■■	0.00	2,190	2,190	2,190	6	13,140
01/07/2019	2,190	0.10 ▲	4.57	2,100	2,190	1,960	81	177,390
28/06/2019	2,100	0.10 ▲	4.76	2,000	2,100	2,100	1	2,100
27/06/2019	2,000	0.00 ■■	0.00	2,010	2,000	2,000	100	200,000
26/06/2019	2,010	-0.10 ▼	-4.98	2,140	2,140	2,010	80	160,800
24/06/2019	2,140	-0.20 ▼	-9.35	2,300	2,140	2,140	116	248,240
20/06/2019	2,300	0.10 ▲	4.35	2,200	2,300	2,050	538	1,237,400
19/06/2019	2,300	0.10 ▲	4.35	2,200	2,300	2,050	538	1,237,400
18/06/2019	2,200	-0.10 ▼	-4.55	2,300	2,200	2,200	100	220,000
17/06/2019	2,200	-0.10 ▼	-4.55	2,300	2,200	2,200	100	220,000
16/06/2019	2,300	0.00 ■■	0.00	2,280	2,300	2,140	40	92,000
14/06/2019	2,300	0.00 ■■	0.00	2,280	2,300	2,140	40	92,000
13/06/2019	2,280	-0.20 ▼	-8.77	2,450	2,280	2,280	631	1,438,680
10/06/2019	2,450	0.20 ▲	8.16	2,300	2,450	2,140	101	247,450
09/06/2019	2,450	0.20 ▲	8.16	2,300	2,450	2,140	101	247,450
07/06/2019	2,450	0.20 ▲	8.16	2,300	2,450	2,140	101	247,450
06/06/2019	2,300	-0.10 ▼	-4.35	2,420	2,300	2,300	400	920,000
05/06/2019	2,420	-0.20 ▼	-8.26	2,600	2,420	2,420	200	484,000
04/06/2019	2,600	-0.10 ▼	-3.85	2,700	2,600	2,520	81	210,600
03/06/2019	2,600	-0.10 ▼	-3.85	2,700	2,600	2,520	81	210,600
02/06/2019	2,700	0.20 ▲	7.41	2,550	2,700	2,700	1	2,700
31/05/2019	2,700	0.20 ▲	7.41	2,550	2,700	2,700	1	2,700
30/05/2019	2,550	0.00 ■■	0.00	2,500	2,550	2,550	1	2,550
29/05/2019	2,500	0.10 ▲	4.00	2,420	2,500	2,300	284	710,000
28/05/2019	2,420	-0.20 ▼	-8.26	2,600	2,680	2,420	1,104	2,671,680
27/05/2019	2,600	-0.20 ▼	-7.69	2,790	2,600	2,600	300	780,000
22/05/2019	2,790	0.00 ■■	0.00	2,790	2,790	2,790	5	13,950
21/05/2019	2,790	0.00 ■■	0.00	2,790	2,790	2,790	5	13,950
20/05/2019	2,790	0.00 ■■	0.00	2,800	2,790	2,790	100	279,000
19/05/2019	2,790	0.00 ■■	0.00	2,800	2,790	2,790	100	279,000
17/05/2019	2,790	0.00 ■■	0.00	2,800	2,790	2,790	100	279,000
16/05/2019	2,800	0.10 ▲	3.57	2,690	2,800	2,800	5	14,000
15/05/2019	2,690	0.10 ▲	3.72	2,600	2,750	2,690	319	858,110
14/05/2019	2,600	0.10 ▲	3.85	2,470	2,600	2,600	5	13,000
13/05/2019	2,470	-0.20 ▼	-8.10	2,650	2,470	2,470	25	61,750
12/05/2019	2,470	-0.20 ▼	-8.10	2,650	2,470	2,470	25	61,750
10/05/2019	2,470	-0.20 ▼	-8.10	2,650	2,470	2,470	25	61,750
09/05/2019	2,650	0.00 ■■	0.00	2,660	2,840	2,480	1,130	2,994,500
08/05/2019	2,660	0.00 ■■	0.00	2,670	2,660	2,490	2	5,320
07/05/2019	2,670	0.00 ■■	0.00	2,680	2,790	2,670	11	29,370
06/05/2019	2,680	0.00 ■■	0.00	2,700	2,680	2,520	970	2,599,600
05/05/2019	2,680	0.00 ■■	0.00	2,700	2,680	2,520	970	2,599,600
03/05/2019	2,680	0.00 ■■	0.00	2,700	2,680	2,520	970	2,599,600
02/05/2019	2,700	0.20 ▲	7.41	2,530	2,700	2,360	216	583,200
01/05/2019	2,530	0.00 ■■	0.00	2,530	2,530	2,530	140	354,200
30/04/2019	2,530	0.00 ■■	0.00	2,530	2,530	2,530	140	354,200
29/04/2019	2,530	0.00 ■■	0.00	2,530	2,530	2,530	140	354,200
28/04/2019	2,530	0.00 ■■	0.00	2,530	2,530	2,530	140	354,200
26/04/2019	2,530	0.00 ■■	0.00	2,530	2,530	2,530	140	354,200
25/04/2019	2,530	-0.20 ▼	-7.91	2,700	2,530	2,530	1	2,530
24/04/2019	2,700	0.00 ■■	0.00	2,690	2,700	2,690	230	621,000
23/04/2019	2,690	-0.20 ▼	-7.43	2,890	2,690	2,690	170	457,300
22/04/2019	2,890	0.00 ■■	0.00	2,900	2,890	2,890	10	28,900
21/04/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,900	10	29,000
19/04/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,900	10	29,000
18/04/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,700	370	1,073,000
17/04/2019	2,900	-0.10 ▼	-3.45	3,000	2,900	2,790	152	440,800
16/04/2019	3,000	0.00 ■■	0.00	3,000	3,090	3,000	2	6,000
15/04/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,900	101	303,000
14/04/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,900	101	303,000
12/04/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,900	101	303,000
11/04/2019	3,000	0.10 ▲	3.33	2,900	3,000	2,900	126	378,000
10/04/2019	2,900	0.00 ■■	0.00	2,900	3,000	2,700	452	1,310,800
09/04/2019	2,900	0.10 ▲	3.45	2,790	2,900	2,600	2	5,800
08/04/2019	2,790	-0.20 ▼	-7.17	3,000	2,900	2,790	15	41,850
05/04/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,790	10	30,000
04/04/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,790	10	30,000
03/04/2019	3,000	0.00 ■■	0.00	2,980	3,000	2,780	21	63,000
02/04/2019	2,980	-0.20 ▼	-6.71	3,200	3,420	2,980	328	977,440
30/03/2019	2,520	0.00 ■■	0.00	2,520	2,520	2,520	300	756,000
29/03/2019	3,200	0.10 ▲	3.13	3,100	3,200	3,200	10	32,000
28/03/2019	2,660	0.16 ▲	6.02	2,500	2,660	2,660	10	26,600
27/03/2019	2,500	-0.02 ▼	-0.80	2,520	2,500	2,500	15,000	37,500,000
26/03/2019	3,100	0.10 ▲	3.23	3,040	3,100	3,100	1	3,100
25/03/2019	3,040	0.20 ▲	6.58	2,850	3,040	3,040	10	30,400
24/03/2019	2,360	-0.19 ▼	-8.05	2,550	2,500	2,500	10	23,600
22/03/2019	2,850	0.10 ▲	3.51	2,800	2,980	2,620	632	1,801,200
21/03/2019	2,800	0.00 ■■	0.00	2,770	2,800	2,800	10	28,000
20/03/2019	2,770	-0.20 ▼	-7.22	2,970	3,150	2,770	11	30,470
19/03/2019	2,970	0.20 ▲	6.73	2,780	2,970	2,970	40	118,800
18/03/2019	2,780	-0.20 ▼	-7.19	2,980	3,000	2,780	289	803,420
15/03/2019	2,980	-0.20 ▼	-6.71	3,200	3,390	2,980	735	2,190,300
14/03/2019	3,200	0.20 ▲	6.25	3,000	3,200	2,790	961	3,075,200
13/03/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,980	101	303,000
12/03/2019	3,000	-0.10 ▼	-3.33	3,100	3,000	3,000	10	30,000
11/03/2019	2,570	-0.18 ▼	-7.00	2,750	2,570	2,570	2,000	5,140,000
08/03/2019	3,100	0.20 ▲	6.45	2,900	3,100	3,100	10	31,000
06/03/2019	2,480	-0.18 ▼	-7.26	2,660	2,820	2,480	2,520	6,249,600
05/03/2019	2,900	0.00 ■■	0.00	2,900	2,900	2,900	16	46,400
04/03/2019	2,900	0.10 ▲	3.45	2,800	2,900	2,900	5	14,500
01/03/2019	2,800	-0.20 ▼	-7.14	2,990	3,100	2,800	30	84,000
28/02/2019	2,990	0.20 ▲	6.69	2,800	2,990	2,800	5	14,950
27/02/2019	2,800	0.20 ▲	7.14	2,650	2,800	2,800	1	2,800
26/02/2019	2,650	-0.10 ▼	-3.77	2,790	2,800	2,600	507	1,343,550
25/02/2019	2,790	0.10 ▲	3.58	2,670	2,800	2,700	24	66,960
24/02/2019	2,360	-0.19 ▼	-8.05	2,550	2,500	2,500	10	23,600
22/02/2019	2,670	0.20 ▲	7.49	2,500	2,670	2,670	1	2,670
21/02/2019	2,500	0.10 ▲	4.00	2,440	2,500	2,500	5	12,500
20/02/2019	2,440	0.00 ■■	0.00	2,440	2,440	2,280	35	85,400
18/02/2019	2,440	0.00 ■■	0.00	2,450	2,440	2,440	120	292,800
15/02/2019	2,450	0.00 ■■	0.00	2,500	2,450	2,450	1,016	2,489,200
14/02/2019	2,500	0.10 ▲	4.00	2,400	2,560	2,500	15	37,500
13/02/2019	2,400	0.00 ■■	0.00	2,350	2,400	2,200	761	1,826,400
12/02/2019	2,350	0.20 ▲	8.51	2,200	2,350	2,350	14	32,900
11/02/2019	2,200	-0.10 ▼	-4.55	2,300	2,300	2,200	527	1,159,400
01/02/2019	2,300	-0.10 ▼	-4.35	2,390	2,300	2,300	520	1,196,000
31/01/2019	2,390	-0.20 ▼	-8.37	2,560	2,730	2,390	75	179,250
30/01/2019	2,560	0.20 ▲	7.81	2,400	2,560	2,400	101	258,560
29/01/2019	2,400	-0.10 ▼	-4.17	2,490	2,450	2,400	294	705,600
28/01/2019	2,660	0.16 ▲	6.02	2,500	2,660	2,660	10	26,600
25/01/2019	2,490	0.10 ▲	4.02	2,360	2,490	2,300	14	34,860
24/01/2019	2,360	-0.14 ▼	-5.93	2,500	2,360	2,360	10	23,600
23/01/2019	2,360	0.10 ▲	4.24	2,300	2,360	2,360	1,000	2,360,000
22/01/2019	2,300	-0.10 ▼	-4.35	2,400	2,300	2,300	3,000	6,900,000
21/01/2019	2,400	-0.01 ▼	-0.42	2,410	2,400	2,300	9,510	22,824,000
19/01/2019	2,410	-0.10 ▼	-4.15	2,550	2,410	2,410	10,000	24,100,000
18/01/2019	2,410	-0.14 ▼	-5.81	2,550	2,410	2,410	100	241,000
17/01/2019	2,550	-0.19 ▼	-7.45	2,740	2,550	2,550	10,530	26,851,500
16/01/2019	2,740	0.17 ▲	6.20	2,570	2,740	2,450	12,970	35,537,800
11/01/2019	2,570	-0.18 ▼	-7.00	2,750	2,570	2,570	2,000	5,140,000
10/01/2019	2,750	0.14 ▲	5.09	2,610	2,750	2,750	50	137,500
09/01/2019	2,610	-0.11 ▼	-4.21	2,610	2,610	2,500	3,050	7,960,500
08/01/2019	2,610	-0.19 ▼	-7.28	2,800	2,610	2,610	10,280	26,830,800
04/01/2019	2,800	0.14 ▲	5.00	2,660	2,800	2,480	2,100	5,880,000
03/01/2019	2,660	-0.18 ▼	-6.77	2,660	2,660	2,480	10,100	26,866,000
28/12/2018	2,660	0.16 ▲	6.02	2,500	2,660	2,660	10	26,600
27/12/2018	2,500	-0.02 ▼	-0.80	2,520	2,500	2,500	15,000	37,500,000
26/12/2018	2,520	0.16 ▲	6.35	2,360	2,520	2,520	1,360	3,427,200
24/12/2018	2,360	-0.14 ▼	-5.93	2,500	2,360	2,360	10	23,600
20/12/2018	2,500	0.00 ■■	0.00	2,500	2,500	2,500	72,000	180,000,000
19/12/2018	2,500	0.05 ▲	2.00	2,500	2,550	2,490	11,780	29,450,000
18/12/2018	2,500	-0.08 ▼	-3.20	2,580	2,570	2,500	15,000	37,500,000
17/12/2018	2,580	0.00 ■■	0.00	2,580	2,580	2,580	4,740	12,229,200
14/12/2018	2,580	0.15 ▲	5.81	2,430	2,580	2,430	6,510	16,795,800
13/12/2018	2,430	-0.17 ▼	-7.00	2,600	2,600	2,430	9,650	23,449,500
12/12/2018	2,600	-0.16 ▼	-6.15	2,600	2,600	2,440	2,610	6,786,000
07/12/2018	2,600	0.12 ▲	4.62	2,480	2,640	2,460	12,140	31,564,000
06/12/2018	2,480	-0.18 ▼	-7.26	2,660	2,820	2,480	2,520	6,249,600
05/12/2018	2,660	0.15 ▲	5.64	2,510	2,660	2,660	40	106,400
04/12/2018	2,510	-0.09 ▼	-3.59	2,600	2,600	2,500	4,010	10,065,100
03/12/2018	2,600	0.08 ▲	3.08	2,520	2,600	2,600	2,000	5,200,000
30/11/2018	2,520	0.00 ■■	0.00	2,520	2,520	2,520	300	756,000
29/11/2018	2,520	-0.08 ▼	-3.17	2,600	2,520	2,520	300	756,000
28/11/2018	2,600	0.00 ■■	0.00	2,600	2,600	2,600	6,000	15,600,000
27/11/2018	2,600	0.00 ■■	0.00	2,600	2,600	2,600	15,000	39,000,000
26/11/2018	2,600	0.10 ▲	3.85	2,500	2,600	2,600	10	26,000
23/11/2018	2,500	-0.05 ▼	-2.00	2,550	2,500	2,500	2,000	5,000,000
22/11/2018	2,550	0.00 ■■	0.00	2,550	2,550	2,550	8,000	20,400,000
21/11/2018	2,550	-0.16 ▼	-6.27	2,550	2,550	2,380	2,330	5,941,500
20/11/2018	2,550	0.05 ▲	1.96	2,500	2,550	2,500	1,420	3,621,000
19/11/2018	2,500	0.00 ■■	0.00	2,500	2,500	2,500	1,630	4,075,000
16/11/2018	2,500	0.05 ▲	2.00	2,450	2,500	2,280	5,540	13,850,000
15/11/2018	2,450	-0.17 ▼	-6.94	2,620	2,450	2,450	2,140	5,243,000
14/11/2018	2,620	-0.08 ▼	-3.05	2,700	2,710	2,620	5,600	14,672,000
12/11/2018	2,700	-0.15 ▼	-5.56	2,850	2,800	2,700	10,090	27,243,000
11/11/2018	2,850	0.14 ▲	4.91	2,710	2,850	2,710	60,820	173,337,000
09/11/2018	2,850	0.14 ▲	4.91	2,710	2,850	2,710	60,820	173,337,000
08/11/2018	2,710	0.14 ▲	5.17	2,710	2,850	2,710	21,560	58,427,600
06/11/2018	2,710	0.05 ▲	1.85	2,660	2,840	2,710	1,190	3,224,900
05/11/2018	2,660	-0.19 ▼	-7.14	2,850	2,660	2,660	500	1,330,000
02/11/2018	2,850	0.00 ■■	0.00	2,850	2,850	2,850	1,000	2,850,000
31/10/2018	2,850	0.16 ▲	5.61	2,690	2,870	2,690	10,700	30,495,000
30/10/2018	2,690	-0.20 ▼	-7.43	2,890	2,930	2,690	29,510	79,381,900
29/10/2018	2,890	0.15 ▲	5.19	2,740	2,890	2,890	500	1,445,000
26/10/2018	2,740	-0.18 ▼	-6.57	2,920	2,990	2,720	970	2,657,800
25/10/2018	2,920	-0.01 ▼	-0.34	2,930	2,920	2,730	24,240	70,780,800
24/10/2018	2,930	-0.22 ▼	-7.51	3,150	2,930	2,930	6,010	17,609,300
23/10/2018	3,150	0.00 ■■	0.00	3,150	3,150	3,150	900	2,835,000
22/10/2018	3,150	0.03 ▲	0.95	3,120	3,200	3,150	6,000	18,900,000
19/10/2018	3,120	-0.21 ▼	-6.73	3,120	3,120	2,910	450,000	1,404,000,000
18/10/2018	3,120	-0.23 ▼	-7.37	3,350	3,300	3,120	22,160	69,139,200
17/10/2018	3,350	-0.06 ▼	-1.79	3,410	3,450	3,180	24,450	81,907,500
16/10/2018	3,410	0.02 ▲	0.59	3,390	3,420	3,160	8,510	29,019,100
15/10/2018	3,390	0.12 ▲	3.54	3,270	3,390	3,100	1,360	4,610,400
12/10/2018	3,270	0.20 ▲	6.12	3,070	3,270	3,070	510	1,667,700
11/10/2018	3,070	-0.23 ▼	-7.49	3,300	3,500	3,070	99,350	305,004,500
10/10/2018	3,300	0.04 ▲	1.21	3,260	3,300	3,300	70	231,000
09/10/2018	3,260	-0.24 ▼	-7.36	3,500	3,500	3,260	5,910	19,266,600
08/10/2018	3,500	0.15 ▲	4.29	3,350	3,500	3,500	10	35,000
05/10/2018	3,350	0.20 ▲	5.97	3,150	3,350	2,930	13,190	44,186,500
04/10/2018	3,150	-0.20 ▼	-6.35	3,350	3,350	3,150	3,290	10,363,500
03/10/2018	3,350	0.21 ▲	6.27	3,140	3,350	3,130	2,160	7,236,000
02/10/2018	3,140	-0.22 ▼	-7.01	3,360	3,140	3,140	1,950	6,123,000
01/10/2018	3,360	-0.25 ▼	-7.44	3,610	3,400	3,360	59,660	200,457,600
28/09/2018	3,610	-0.27 ▼	-7.48	3,880	3,880	3,610	5,880	21,226,800
27/09/2018	3,880	0.25 ▲	6.44	3,630	3,880	3,880	2,000	7,760,000
26/09/2018	3,630	0.23 ▲	6.34	3,400	3,630	3,260	28,710	104,217,300
25/09/2018	3,400	0.13 ▲	3.82	3,270	3,490	3,080	6,050	20,570,000
24/09/2018	3,270	-0.23 ▼	-7.03	3,500	3,500	3,270	5,190	16,971,300
21/09/2018	3,500	0.04 ▲	1.14	3,460	3,700	3,500	5,010	17,535,000
20/09/2018	3,460	0.00 ■■	0.00	3,460	3,460	3,460	1,510	5,224,600
19/09/2018	3,460	-0.09 ▼	-2.60	3,550	3,750	3,450	8,700	30,102,000
18/09/2018	3,550	-0.24 ▼	-6.76	3,790	3,550	3,550	10,050	35,677,500
17/09/2018	3,790	0.08 ▲	2.11	3,710	3,790	3,460	9,190	34,830,100
16/09/2018	3,710	-0.27 ▼	-7.28	3,980	3,800	3,710	9,340	34,651,400
14/09/2018	3,710	-0.27 ▼	-7.28	3,980	3,800	3,710	9,340	34,651,400
13/09/2018	3,980	-0.26 ▼	-6.53	3,980	3,980	3,720	2,010	7,999,800
12/09/2018	3,980	-0.01 ▼	-0.25	3,990	3,980	3,720	1,500	5,970,000
11/09/2018	3,990	-0.24 ▼	-6.02	3,990	3,990	3,750	70	279,300
10/09/2018	3,990	0.04 ▲	1.00	3,950	4,010	3,690	44,020	175,639,800
07/09/2018	3,950	-0.13 ▼	-3.29	4,080	4,100	3,950	408,620	1,614,049,000
06/09/2018	4,080	0.08 ▲	1.96	4,000	4,100	3,720	152,710	623,056,800
05/09/2018	4,000	0.10 ▲	2.50	3,900	4,100	3,900	130,730	522,920,000
04/09/2018	3,900	0.10 ▲	2.56	3,900	4,160	3,900	427,990	1,669,161,000
31/08/2018	3,900	0.05 ▲	1.28	3,900	4,000	3,900	186,220	726,258,000
30/08/2018	3,900	0.20 ▲	5.13	3,700	3,950	3,700	156,900	611,910,000
29/08/2018	3,700	0.15 ▲	4.05	3,550	3,750	3,600	378,210	1,399,377,000
28/08/2018	3,550	0.10 ▲	2.82	3,450	3,690	3,450	238,070	845,148,500
27/08/2018	3,450	-0.23 ▼	-6.67	3,450	3,450	3,210	60,060	207,207,000
24/08/2018	3,450	-0.23 ▼	-6.67	3,450	3,500	3,210	14,230	49,093,500
23/08/2018	3,450	0.15 ▲	4.35	3,300	3,450	3,100	25,160	86,802,000
22/08/2018	3,300	-0.20 ▼	-6.06	3,500	3,500	3,300	45,110	148,863,000
21/08/2018	3,500	-0.05 ▼	-1.43	3,550	3,550	3,330	112,980	395,430,000
20/08/2018	3,550	-0.10 ▼	-2.82	3,650	3,650	3,400	3,040	10,792,000
17/08/2018	3,650	0.13 ▲	3.56	3,520	3,760	3,520	76,070	277,655,500
16/08/2018	3,520	0.21 ▲	5.97	3,310	3,540	3,500	169,240	595,724,800
15/08/2018	3,310	0.21 ▲	6.34	3,100	3,310	3,100	181,320	600,169,200
14/08/2018	3,100	0.10 ▲	3.23	3,100	3,200	3,100	27,620	85,622,000
13/08/2018	3,100	0.10 ▲	3.23	3,000	3,210	2,900	13,120	40,672,000
10/08/2018	3,000	0.21 ▲	7.00	3,000	3,210	3,000	35,110	105,330,000
09/08/2018	3,000	-0.03 ▼	-1.00	3,030	3,100	2,900	9,100	27,300,000
08/08/2018	3,030	-0.22 ▼	-7.26	3,250	3,250	3,030	156,200	473,286,000
07/08/2018	3,250	0.18 ▲	5.54	3,070	3,250	3,250	20	65,000
06/08/2018	3,070	0.19 ▲	6.19	2,880	3,080	3,070	360	1,105,200
03/08/2018	2,880	-0.21 ▼	-7.29	3,090	3,260	2,880	5,150	14,832,000
02/08/2018	3,090	0.09 ▲	2.91	3,000	3,210	2,790	5,040	15,573,600
01/08/2018	3,000	-0.10 ▼	-3.33	3,100	3,300	3,000	44,920	134,760,000
31/07/2018	3,100	-0.10 ▼	-3.23	3,100	3,100	3,000	16,510	51,181,000
30/07/2018	3,100	0.14 ▲	4.52	2,960	3,160	2,960	5,210	16,151,000
27/07/2018	2,960	-0.22 ▼	-7.43	3,180	3,180	2,960	15,890	47,034,400
26/07/2018	3,180	-0.09 ▼	-2.83	3,270	3,200	3,050	410	1,303,800
25/07/2018	3,270	0.00 ■■	0.00	3,270	3,270	3,270	260	850,200
24/07/2018	3,270	0.01 ▲	0.31	3,260	3,400	3,040	22,190	72,561,300
23/07/2018	3,260	0.18 ▲	5.52	3,080	3,290	2,990	8,770	28,590,200
20/07/2018	3,080	-0.01 ▼	-0.32	3,090	3,080	2,880	11,630	35,820,400
19/07/2018	3,090	-0.01 ▼	-0.32	3,090	3,090	3,080	43,500	134,415,000
18/07/2018	3,090	0.20 ▲	6.47	2,890	3,090	2,710	2,050	6,334,500
17/07/2018	2,890	0.18 ▲	6.23	2,710	2,890	2,710	33,720	97,450,800
16/07/2018	2,710	-0.19 ▼	-7.01	2,900	2,950	2,710	600	1,626,000
13/07/2018	2,900	0.05 ▲	1.72	2,850	2,900	2,810	290	841,000
12/07/2018	2,850	0.05 ▲	1.75	2,800	2,850	2,850	300	855,000
11/07/2018	2,800	-0.16 ▼	-5.71	2,960	3,150	2,800	10,020	28,056,000
10/07/2018	2,960	-0.21 ▼	-7.09	3,170	3,390	2,950	35,490	105,050,400
09/07/2018	3,170	0.18 ▲	5.68	2,990	3,190	2,800	160	507,200
06/07/2018	2,990	0.19 ▲	6.35	2,800	2,990	2,980	5,570	16,654,300
05/07/2018	2,800	0.04 ▲	1.43	2,760	2,950	2,690	27,540	77,112,000
04/07/2018	2,760	-0.03 ▼	-1.09	2,790	2,980	2,750	73,960	204,129,600
03/07/2018	2,790	-0.20 ▼	-7.17	2,990	3,050	2,790	110	306,900
02/07/2018	2,990	0.19 ▲	6.35	2,800	2,990	2,610	1,120	3,348,800
28/06/2018	2,800	-0.18 ▼	-6.43	2,980	3,180	2,800	11,230	31,444,000
27/06/2018	2,980	-0.22 ▼	-7.38	3,200	3,290	2,980	3,440	10,251,200
26/06/2018	3,200	-0.18 ▼	-5.63	3,380	3,400	3,200	11,020	35,264,000
22/06/2018	3,380	0.18 ▲	5.33	3,200	3,400	2,980	4,960	16,764,800
21/06/2018	3,200	-0.17 ▼	-5.31	3,370	3,500	3,200	1,400	4,480,000
20/06/2018	3,370	0.21 ▲	6.23	3,160	3,370	2,940	1,230	4,145,100
19/06/2018	3,160	-0.23 ▼	-7.28	3,390	3,160	3,160	20	63,200
18/06/2018	3,390	0.06 ▲	1.77	3,330	3,390	3,100	210	711,900
14/06/2018	3,330	-0.06 ▼	-1.80	3,390	3,400	3,200	120	399,600
13/06/2018	3,390	0.20 ▲	5.90	3,190	3,400	3,390	70	237,300
12/06/2018	3,190	0.09 ▲	2.82	3,100	3,190	2,900	10,110	32,250,900
11/06/2018	3,100	-0.08 ▼	-2.58	3,180	3,100	3,000	90	279,000
08/06/2018	3,180	0.20 ▲	6.29	2,980	3,180	2,800	890	2,830,200
07/06/2018	2,980	-0.22 ▼	-7.38	3,200	3,000	2,980	950	2,831,000
06/06/2018	3,200	0.10 ▲	3.13	3,100	3,310	3,100	30	96,000
05/06/2018	3,100	0.20 ▲	6.45	2,900	3,100	2,900	870	2,697,000
04/06/2018	2,900	0.18 ▲	6.21	2,720	2,910	2,900	210	609,000
01/06/2018	2,720	-0.07 ▼	-2.57	2,790	2,980	2,720	160	435,200
31/05/2018	2,790	-0.21 ▼	-7.53	3,000	3,200	2,790	800	2,232,000
30/05/2018	3,000	-0.10 ▼	-3.33	3,000	3,000	2,900	10,440	31,320,000
29/05/2018	3,000	0.14 ▲	4.67	2,860	3,060	2,660	2,220	6,660,000
28/05/2018	2,860	-0.21 ▼	-7.34	3,070	2,880	2,860	14,390	41,155,400
26/05/2018	3,070	-0.22 ▼	-7.17	3,290	3,250	3,060	2,470	7,582,900
25/05/2018	3,070	-0.22 ▼	-7.17	3,290	3,250	3,060	2,470	7,582,900
23/05/2018	3,290	-0.05 ▼	-1.52	3,340	3,290	3,110	20,410	67,148,900
22/05/2018	3,340	-0.25 ▼	-7.49	3,590	3,370	3,340	5,980	19,973,200
21/05/2018	3,590	0.09 ▲	2.51	3,500	3,590	3,590	10	35,900
18/05/2018	3,500	-0.24 ▼	-6.86	3,500	3,500	3,260	30,540	106,890,000
17/05/2018	3,500	-0.09 ▼	-2.57	3,590	3,500	3,340	10,380	36,330,000
16/05/2018	3,590	-0.07 ▼	-1.95	3,660	3,590	3,590	260	933,400
15/05/2018	3,660	0.20 ▲	5.46	3,460	3,660	3,660	150	549,000
14/05/2018	3,460	-0.23 ▼	-6.65	3,690	3,700	3,440	6,730	23,285,800
11/05/2018	3,690	0.19 ▲	5.15	3,500	3,740	3,500	58,530	215,975,700
10/05/2018	3,500	-0.10 ▼	-2.86	3,600	3,500	3,500	580	2,030,000
09/05/2018	3,600	0.21 ▲	5.83	3,390	3,600	3,160	36,530	131,508,000
08/05/2018	3,390	-0.11 ▼	-3.24	3,500	3,550	3,270	2,370	8,034,300
07/05/2018	3,500	-0.18 ▼	-5.14	3,680	3,680	3,440	24,720	86,520,000
04/05/2018	3,680	-0.03 ▼	-0.82	3,680	3,680	3,460	72,950	268,456,000
03/05/2018	3,680	-0.02 ▼	-0.54	3,700	3,690	3,500	41,880	154,118,400
02/05/2018	3,700	-0.02 ▼	-0.54	3,720	3,700	3,550	46,220	171,014,000
28/04/2018	3,720	-0.12 ▼	-3.23	3,720	3,720	3,500	162,680	605,169,600
27/04/2018	3,720	-0.12 ▼	-3.23	3,720	3,720	3,500	162,680	605,169,600
26/04/2018	3,720	-0.22 ▼	-5.91	3,720	3,720	3,460	135,450	503,874,000
24/04/2018	3,720	0.19 ▲	5.11	3,530	3,770	3,720	177,410	659,965,200
23/04/2018	3,530	0.23 ▲	6.52	3,300	3,530	3,500	266,850	941,980,500
20/04/2018	3,300	-3.09 ▼	-93.64	3,090	3,300	3,300	91,210	300,993,000
19/04/2018	3,090	0.20 ▲	6.47	2,890	3,090	3,080	127,220	393,109,800
18/04/2018	2,890	0.11 ▲	3.81	2,890	3,070	2,890	58,920	170,278,800
13/04/2018	2,900	-2.90 ▼	-100.00	2,900	2,900	2,900	4,120	11,948,000
12/04/2018	2,900	-0.05 ▼	-1.72	2,900	2,950	2,850	29,580	85,782,000
11/04/2018	2,900	0.09 ▲	3.10	2,900	3,000	2,900	18,700	54,230,000
10/04/2018	2,900	-0.02 ▼	-0.69	2,900	3,000	2,880	121,930	353,597,000
09/04/2018	2,900	0.10 ▲	3.45	2,800	2,900	2,800	6,430	18,647,000
06/04/2018	2,800	-0.05 ▼	-1.79	2,850	2,900	2,800	39,000	109,200,000
05/04/2018	2,850	-0.03 ▼	-1.05	2,880	2,880	2,790	45,660	130,131,000
04/04/2018	2,880	-0.10 ▼	-3.47	2,980	3,000	2,880	4,550	13,104,000
03/04/2018	2,980	0.01 ▲	0.34	2,970	3,150	2,830	4,080	12,158,400
02/04/2018	2,970	-0.17 ▼	-5.72	2,970	2,970	2,800	3,010	8,939,700
30/03/2018	2,970	-0.21 ▼	-7.07	3,180	3,290	2,970	6,380	18,948,600
29/03/2018	3,180	-0.09 ▼	-2.83	3,270	3,390	3,050	83,390	265,180,200
28/03/2018	3,270	0.21 ▲	6.42	3,060	3,270	2,850	5,190	16,971,300
27/03/2018	3,060	-0.23 ▼	-7.52	3,290	3,290	3,060	15,330	46,909,800
26/03/2018	3,290	-0.09 ▼	-2.74	3,380	3,300	3,250	10,240	33,689,600
23/03/2018	3,380	0.19 ▲	5.62	3,190	3,390	3,380	190	642,200
22/03/2018	3,190	-0.24 ▼	-7.52	3,430	3,420	3,190	84,990	271,118,100
21/03/2018	3,430	-0.07 ▼	-2.04	3,500	3,500	3,260	114,230	391,808,900
20/03/2018	3,500	0.10 ▲	2.86	3,400	3,500	3,210	150	525,000
19/03/2018	3,400	-0.17 ▼	-5.00	3,570	3,650	3,340	47,030	159,902,000
16/03/2018	3,570	-0.02 ▼	-0.56	3,570	3,600	3,430	39,440	140,800,800
15/03/2018	3,570	-0.05 ▼	-1.40	3,570	3,570	3,400	52,970	189,102,900
14/03/2018	3,570	-0.03 ▼	-0.84	3,600	3,590	3,400	47,060	168,004,200
13/03/2018	3,600	0.19 ▲	5.28	3,410	3,630	3,400	22,580	81,288,000
12/03/2018	3,410	-0.20 ▼	-5.87	3,610	3,610	3,610	13,690	46,682,900
09/03/2018	3,610	0.00 ■■	0.00	3,610	3,610	3,610	10	36,100
07/03/2018	3,610	-0.15 ▼	-4.16	3,610	3,650	3,460	42,930	154,977,300
06/03/2018	3,610	0.13 ▲	3.60	3,480	3,640	3,280	31,450	113,534,500
05/03/2018	3,480	-0.14 ▼	-4.02	3,620	3,650	3,440	29,580	102,938,400
02/03/2018	3,620	-0.26 ▼	-7.18	3,880	3,700	3,610	17,100	61,902,000
01/03/2018	3,880	0.13 ▲	3.35	3,750	3,960	3,610	2,250	8,730,000
28/02/2018	3,750	0.09 ▲	2.40	3,660	3,880	3,500	730	2,737,500
27/02/2018	3,660	-0.01 ▼	-0.27	3,670	3,700	3,420	242,390	887,147,400
26/02/2018	3,670	-0.02 ▼	-0.54	3,690	3,700	3,510	29,410	107,934,700
23/02/2018	3,690	-0.26 ▼	-7.05	3,950	3,940	3,680	18,620	68,707,800
22/02/2018	3,950	-0.04 ▼	-1.01	3,990	3,970	3,770	1,140	4,503,000
21/02/2018	3,990	-0.10 ▼	-2.51	4,090	4,090	3,810	140	558,600
13/02/2018	4,090	0.14 ▲	3.42	3,950	4,220	4,090	13,930	56,973,700
12/02/2018	3,950	0.25 ▲	6.33	3,700	3,950	3,700	80,420	317,659,000
09/02/2018	3,790	0.02 ▲	0.53	3,680	3,790	3,450	2,580	9,778,200
08/02/2018	3,680	-0.08 ▼	-2.17	3,680	3,790	3,600	11,410	41,988,800
07/02/2018	3,680	-0.02 ▼	-0.54	3,700	3,680	3,460	4,650	17,112,000
06/02/2018	3,700	-0.25 ▼	-6.76	3,700	0	0	173,410	641,617,000
05/02/2018	3,700	0.20 ▲	5.41	3,700	3,930	3,600	79,050	292,485,000
02/02/2018	3,700	0.20 ▲	5.41	3,500	3,740	3,600	9,540	35,298,000
01/02/2018	3,500	-0.12 ▼	-3.43	3,620	3,800	3,500	72,460	253,610,000
31/01/2018	3,620	-0.18 ▼	-4.97	3,800	3,990	3,620	1,010	3,656,200
30/01/2018	3,800	0.13 ▲	3.42	3,670	3,800	3,790	45,810	174,078,000
29/01/2018	3,670	0.02 ▲	0.54	3,650	3,700	3,600	24,660	90,502,200
26/01/2018	3,650	-0.25 ▼	-6.85	3,900	3,850	3,650	102,710	374,891,500
25/01/2018	3,900	0.06 ▲	1.54	3,810	3,900	3,750	243,920	951,288,000
24/01/2018	3,660	-0.18 ▼	-4.92	3,840	4,000	3,800	13,910	50,910,600
22/01/2018	4,000	-0.03 ▼	-0.75	3,840	4,000	3,800	7,900	31,600,000
19/01/2018	3,840	0.01 ▲	0.26	3,840	3,900	3,840	24,880	95,539,200
18/01/2018	3,840	-0.01 ▼	-0.26	3,850	3,990	3,590	15,480	59,443,200
17/01/2018	3,850	-0.05 ▼	-1.30	3,900	3,940	3,800	37,970	146,184,500
16/01/2018	3,900	-0.08 ▼	-2.05	3,980	3,950	3,850	92,260	359,814,000
15/01/2018	3,980	0.07 ▲	1.76	3,910	4,000	3,800	19,910	79,241,800
13/01/2018	3,910	-0.09 ▼	-2.30	4,000	4,010	3,910	102,130	399,328,300
12/01/2018	3,910	-0.09 ▼	-2.30	4,000	4,010	3,910	102,130	399,328,300
11/01/2018	4,000	0.02 ▲	0.50	4,000	4,020	3,900	76,610	306,440,000
10/01/2018	4,000	-0.03 ▼	-0.75	4,030	4,030	3,900	53,990	215,960,000
09/01/2018	4,030	-0.01 ▼	-0.25	4,040	4,030	3,910	49,700	200,291,000
08/01/2018	4,040	0.05 ▲	1.24	3,990	4,100	3,870	33,310	134,572,400
05/01/2018	3,990	0.01 ▲	0.25	3,980	3,990	3,950	93,480	372,985,200
04/01/2018	3,980	-0.11 ▼	-2.76	4,090	4,090	3,960	70,360	280,032,800
03/01/2018	4,090	0.04 ▲	0.98	4,050	4,200	4,030	155,240	634,931,600
02/01/2018	4,050	0.05 ▲	1.23	4,000	4,200	4,050	79,450	321,772,500
29/12/2017	4,000	0.05 ▲	1.25	3,950	4,090	3,950	27,790	111,160,000
28/12/2017	3,950	0.00 ■■	0.00	3,950	3,960	3,950	104,650	413,367,500
27/12/2017	3,950	-0.08 ▼	-2.03	4,030	4,060	3,950	89,670	354,196,500
26/12/2017	4,030	-0.12 ▼	-2.98	4,150	4,150	4,000	34,480	138,954,400
25/12/2017	4,100	0.05 ▲	1.22	4,100	4,150	3,960	24,410	100,081,000
22/12/2017	4,100	0.10 ▲	2.44	4,000	4,200	3,920	132,020	541,282,000
21/12/2017	4,000	-0.10 ▼	-2.50	4,100	4,000	3,850	55,060	220,240,000
20/12/2017	4,100	-0.10 ▼	-2.44	4,100	4,100	4,000	9,020	36,982,000
19/12/2017	4,180	0.21 ▲	5.02	3,970	4,180	3,980	40	167,200
18/12/2017	4,220	-0.02 ▼	-0.47	4,220	4,350	4,200	28,030	118,286,600
15/12/2017	4,100	-0.05 ▼	-1.22	4,150	4,100	4,100	16,670	68,347,000
14/12/2017	4,050	0.05 ▲	1.23	4,000	4,050	4,050	10	40,500
13/12/2017	4,000	0.00 ■■	0.00	4,000	4,000	4,000	20,000	80,000,000
12/12/2017	4,080	0.02 ▲	0.49	4,080	4,100	4,000	2,130	8,690,400
11/12/2017	4,000	-0.10 ▼	-2.50	4,100	4,100	4,000	17,000	68,000,000
09/12/2017	4,100	0.17 ▲	4.15	3,930	4,100	3,720	35,010	143,541,000
08/12/2017	3,720	-0.21 ▼	-5.65	3,930	3,720	3,720	5,000	18,600,000
07/12/2017	3,930	-0.06 ▼	-1.53	4,060	4,070	3,930	72,440	284,689,200
05/12/2017	4,130	0.27 ▲	6.99	3,950	4,130	3,950	253,120	1,045,385,600
04/12/2017	3,860	0.25 ▲	6.93	3,650	3,860	3,650	102,280	394,800,800
01/12/2017	3,610	0.01 ▲	0.28	3,600	3,690	3,600	92,950	335,549,500
30/11/2017	3,600	-0.04 ▼	-1.10	3,700	3,700	3,600	128,440	462,384,000
29/11/2017	3,640	0.19 ▲	5.51	3,670	3,670	3,420	29,470	107,270,800
28/11/2017	3,450	-0.25 ▼	-6.76	3,790	3,800	3,450	25,260	87,147,000
27/11/2017	3,700	0.04 ▲	1.09	3,660	3,740	3,550	64,000	236,800,000
24/11/2017	3,660	0.00 ■■	0.00	3,660	3,740	3,660	13,910	50,910,600
23/11/2017	3,660	0.00 ■■	0.00	3,660	3,660	3,660	2,100	7,686,000
22/11/2017	3,660	-0.10 ▼	-2.66	3,760	3,800	3,650	29,510	108,006,600
21/11/2017	3,760	0.00 ■■	0.00	3,550	3,770	3,550	6,690	25,154,400
20/11/2017	3,760	0.01 ▲	0.27	3,600	3,760	3,600	26,180	98,436,800
17/11/2017	3,750	0.15 ▲	4.17	3,600	3,750	3,550	48,000	180,000,000
16/11/2017	3,600	0.05 ▲	1.41	3,600	3,600	3,540	40,040	144,144,000
15/11/2017	3,550	-0.07 ▼	-1.93	3,550	3,680	3,550	2,350	8,342,500
14/11/2017	3,620	0.21 ▲	6.16	3,580	3,620	3,530	37,730	136,582,600
13/11/2017	3,410	-0.17 ▼	-4.75	3,690	3,690	3,410	5,120	17,459,200
10/11/2017	3,580	0.08 ▲	2.29	3,410	3,600	3,410	26,110	93,473,800
09/11/2017	3,500	-0.17 ▼	-4.63	3,500	3,660	3,500	15,000	52,500,000
08/11/2017	3,670	0.15 ▲	4.26	3,680	3,680	3,470	31,390	115,201,300
07/11/2017	3,520	-0.13 ▼	-3.56	3,730	3,730	3,520	26,430	93,033,600
06/11/2017	3,650	-0.06 ▼	-1.62	3,700	3,750	3,650	26,050	95,082,500
03/11/2017	3,710	0.21 ▲	6.00	3,740	3,740	3,500	570	2,114,700
02/11/2017	3,500	-0.24 ▼	-6.42	3,490	3,530	3,480	147,780	517,230,000
01/11/2017	3,740	-0.01 ▼	-0.27	3,600	3,750	3,600	13,200	49,368,000
31/10/2017	3,750	-0.10 ▼	-2.60	3,750	3,750	3,700	22,610	84,787,500
30/10/2017	3,850	-0.08 ▼	-2.04	3,980	3,980	3,800	50,740	195,349,000
27/10/2017	3,930	0.13 ▲	3.42	3,800	3,930	3,700	21,100	82,923,000
26/10/2017	3,800	-0.06 ▼	-1.55	3,710	3,800	3,650	316,490	1,202,662,000
25/10/2017	3,860	0.15 ▲	4.04	3,700	3,860	3,650	5,080	19,608,800
24/10/2017	3,710	-0.19 ▼	-4.87	3,700	3,710	3,700	400	1,484,000
23/10/2017	3,900	-0.05 ▼	-1.27	3,850	3,900	3,800	26,800	104,520,000
20/10/2017	3,950	0.05 ▲	1.28	3,900	3,950	3,800	22,730	89,783,500
19/10/2017	3,900	-0.02 ▼	-0.51	3,820	3,950	3,820	22,920	89,388,000
18/10/2017	3,920	-0.06 ▼	-1.51	3,980	3,980	3,910	7,250	28,420,000
17/10/2017	3,980	0.00 ■■	0.00	3,900	3,990	3,900	27,170	108,136,600
16/10/2017	3,980	0.12 ▲	3.11	3,800	3,990	3,800	30,310	120,633,800
13/10/2017	3,860	-0.14 ▼	-3.50	4,000	4,000	3,840	30,250	116,765,000
12/10/2017	4,000	0.11 ▲	2.83	3,760	4,030	3,760	34,080	136,320,000
11/10/2017	3,890	0.03 ▲	0.78	3,940	3,940	3,880	4,530	17,621,700
10/10/2017	3,860	-0.02 ▼	-0.52	3,850	3,880	3,850	32,660	126,067,600
09/10/2017	3,880	0.00 ■■	0.00	3,890	3,890	3,790	40,100	155,588,000
06/10/2017	3,880	0.06 ▲	1.57	3,820	3,890	3,800	37,060	143,792,800
05/10/2017	3,820	0.00 ■■	0.00	3,890	3,900	3,720	81,910	312,896,200
04/10/2017	3,820	0.00 ■■	0.00	3,600	3,820	3,600	23,210	88,662,200
03/10/2017	3,820	0.00 ■■	0.00	3,800	3,890	3,700	465,290	1,777,407,800
02/10/2017	3,820	-0.18 ▼	-4.50	3,990	3,990	3,740	184,230	703,758,600
29/09/2017	4,000	0.07 ▲	1.78	3,900	4,000	3,900	57,680	230,720,000
28/09/2017	3,930	0.00 ■■	0.00	3,900	4,100	3,900	174,600	686,178,000
27/09/2017	3,930	-0.07 ▼	-1.75	4,080	4,080	3,930	30,430	119,589,900
26/09/2017	4,000	-0.02 ▼	-0.50	4,190	4,190	4,000	12,730	50,920,000
25/09/2017	4,020	0.01 ▲	0.25	4,020	4,020	4,000	64,140	257,842,800
22/09/2017	4,010	-0.14 ▼	-3.37	4,000	4,100	4,000	90,140	361,461,400
21/09/2017	4,150	0.00 ■■	0.00	4,150	4,200	4,100	64,900	269,335,000
20/09/2017	4,150	0.03 ▲	0.73	4,200	4,200	4,010	39,580	164,257,000
19/09/2017	4,120	-0.07 ▼	-1.67	4,190	4,190	4,000	173,560	715,067,200
18/09/2017	4,190	0.00 ■■	0.00	4,190	4,200	4,160	115,040	482,017,600
15/09/2017	4,190	0.00 ■■	0.00	4,150	4,200	4,120	87,120	365,032,800
14/09/2017	4,190	0.01 ▲	0.24	4,280	4,280	4,140	131,030	549,015,700
13/09/2017	4,180	-0.02 ▼	-0.48	4,350	4,350	4,100	131,380	549,168,400
12/09/2017	4,200	0.17 ▲	4.22	3,840	4,200	3,840	391,910	1,646,022,000
11/09/2017	4,030	-0.30 ▼	-6.93	4,030	4,290	4,030	1,517,580	6,115,847,400
08/09/2017	4,330	0.03 ▲	0.70	4,220	4,380	4,220	456,480	1,976,558,400
07/09/2017	4,300	0.28 ▲	6.97	4,050	4,300	4,050	1,850,620	7,957,666,000
06/09/2017	4,020	0.10 ▲	2.55	3,900	4,020	3,900	339,880	1,366,317,600
05/09/2017	3,920	-0.07 ▼	-1.75	3,990	4,000	3,900	183,260	718,379,200
01/09/2017	3,990	0.08 ▲	2.05	3,860	4,000	3,860	101,590	405,344,100
31/08/2017	3,910	-0.09 ▼	-2.25	3,850	4,000	3,850	182,050	711,815,500
30/08/2017	4,000	0.03 ▲	0.76	3,990	4,000	3,800	195,650	782,600,000
29/08/2017	3,970	-0.08 ▼	-1.98	4,050	4,050	3,900	187,750	745,367,500
28/08/2017	4,050	0.26 ▲	6.86	3,940	4,050	3,800	812,040	3,288,762,000
25/08/2017	3,790	0.24 ▲	6.76	3,640	3,790	3,550	281,590	1,067,226,100
24/08/2017	3,550	-0.13 ▼	-3.53	3,650	3,690	3,550	187,950	667,222,500
23/08/2017	3,680	0.18 ▲	5.14	3,550	3,740	3,550	33,930	124,862,400
22/08/2017	3,500	-0.09 ▼	-2.51	3,590	3,750	3,500	239,300	837,550,000
21/08/2017	3,590	-0.10 ▼	-2.71	3,590	3,670	3,520	195,550	702,024,500
18/08/2017	3,690	0.08 ▲	2.22	3,520	3,690	3,520	129,070	476,268,300
17/08/2017	3,610	-0.19 ▼	-5.00	3,800	3,800	3,560	414,800	1,497,428,000
16/08/2017	3,800	-0.05 ▼	-1.30	3,960	3,960	3,800	38,830	147,554,000
15/08/2017	3,850	-0.09 ▼	-2.28	4,090	4,090	3,800	278,670	1,072,879,500
14/08/2017	3,940	0.08 ▲	2.07	3,760	4,000	3,760	165,610	652,503,400
11/08/2017	3,860	-0.29 ▼	-6.99	3,930	4,390	3,860	420,930	1,624,789,800
10/08/2017	4,150	-0.17 ▼	-3.94	4,250	4,250	4,030	187,810	779,411,500
09/08/2017	4,320	0.11 ▲	2.61	4,500	4,500	4,010	2,188,540	9,454,492,800
08/08/2017	4,210	0.27 ▲	6.85	4,210	4,210	4,210	176,980	745,085,800
07/08/2017	3,940	0.25 ▲	6.78	3,700	3,940	3,690	340,950	1,343,343,000
04/08/2017	3,690	0.13 ▲	3.65	3,600	3,700	3,590	84,010	309,996,900
03/08/2017	3,560	0.06 ▲	1.71	3,700	3,700	3,500	52,010	185,155,600
02/08/2017	3,500	-0.09 ▼	-2.51	3,560	3,590	3,460	169,960	594,860,000
01/08/2017	3,590	0.04 ▲	1.13	3,700	3,710	3,570	84,450	303,175,500
31/07/2017	3,550	-0.14 ▼	-3.79	3,600	3,690	3,550	118,080	419,184,000
28/07/2017	3,690	0.00 ■■	0.00	3,700	3,700	3,550	75,850	279,886,500
27/07/2017	3,690	0.04 ▲	1.10	3,700	3,750	3,650	129,400	477,486,000
26/07/2017	3,650	-0.03 ▼	-0.82	3,690	3,690	3,600	75,640	276,086,000
25/07/2017	3,680	0.00 ■■	0.00	3,630	3,690	3,550	36,770	135,313,600
24/07/2017	3,680	0.03 ▲	0.82	3,640	3,710	3,640	79,730	293,406,400
21/07/2017	3,650	-0.06 ▼	-1.62	3,710	3,730	3,600	109,310	398,981,500
20/07/2017	3,710	0.00 ■■	0.00	3,730	3,740	3,670	104,790	388,770,900
19/07/2017	3,710	-0.07 ▼	-1.85	3,650	3,820	3,600	174,180	646,207,800
18/07/2017	3,780	-0.02 ▼	-0.53	3,760	3,800	3,750	54,340	205,405,200
17/07/2017	3,800	0.02 ▲	0.53	3,920	3,920	3,780	106,190	403,522,000
14/07/2017	3,780	0.03 ▲	0.80	3,870	3,870	3,750	75,680	286,070,400
13/07/2017	3,750	0.01 ▲	0.27	3,900	3,900	3,720	16,090	60,337,500
12/07/2017	3,740	0.00 ■■	0.00	3,900	3,960	3,740	46,740	174,807,600
11/07/2017	3,740	-0.01 ▼	-0.27	3,720	3,800	3,690	108,010	403,957,400
10/07/2017	3,750	-0.08 ▼	-2.09	3,890	3,900	3,750	88,950	333,562,500
07/07/2017	3,830	-0.04 ▼	-1.03	3,700	3,940	3,700	168,070	643,708,100
06/07/2017	3,870	0.02 ▲	0.52	4,040	4,040	3,870	318,100	1,231,047,000
05/07/2017	3,850	0.15 ▲	4.05	3,770	3,900	3,700	237,180	913,143,000
04/07/2017	3,700	0.00 ■■	0.00	3,650	3,750	3,650	146,350	541,495,000
03/07/2017	3,700	-0.08 ▼	-2.12	3,780	3,780	3,700	144,650	535,205,000
30/06/2017	3,780	-0.02 ▼	-0.53	3,900	3,900	3,700	221,600	837,648,000
29/06/2017	3,800	0.01 ▲	0.26	3,730	3,940	3,730	213,760	812,288,000
28/06/2017	3,790	0.04 ▲	1.07	3,700	3,900	3,700	79,640	301,835,600
27/06/2017	3,750	-0.12 ▼	-3.10	3,800	4,070	3,750	86,670	325,012,500
26/06/2017	3,870	0.01 ▲	0.26	4,100	4,130	3,860	495,920	1,919,210,400
23/06/2017	3,860	0.25 ▲	6.93	3,740	3,860	3,580	432,540	1,669,604,400
22/06/2017	3,610	-0.17 ▼	-4.50	3,770	3,800	3,610	319,980	1,155,127,800
21/06/2017	3,780	-0.06 ▼	-1.56	3,800	3,820	3,760	178,000	672,840,000
20/06/2017	3,840	0.03 ▲	0.79	3,960	3,960	3,730	153,850	590,784,000
19/06/2017	3,810	0.24 ▲	6.72	3,590	3,810	3,540	489,300	1,864,233,000
16/06/2017	3,570	0.02 ▲	0.56	3,550	3,600	3,400	97,990	349,824,300
15/06/2017	3,550	0.05 ▲	1.43	3,420	3,690	3,420	140,990	500,514,500
14/06/2017	3,500	-0.06 ▼	-1.69	3,470	3,650	3,470	207,530	726,355,000
13/06/2017	3,560	-0.24 ▼	-6.32	3,600	3,750	3,540	551,200	1,962,272,000
12/06/2017	3,800	-0.09 ▼	-2.31	3,720	3,890	3,720	80,570	306,166,000
09/06/2017	3,890	-0.04 ▼	-1.02	4,150	4,150	3,700	193,040	750,925,600
08/06/2017	3,930	0.25 ▲	6.79	3,680	3,930	3,680	902,500	3,546,825,000
07/06/2017	3,680	-0.01 ▼	-0.27	3,690	3,700	3,580	199,510	734,196,800
06/06/2017	3,690	-0.11 ▼	-2.89	3,890	3,890	3,540	411,350	1,517,881,500
05/06/2017	3,800	-0.06 ▼	-1.55	3,660	3,980	3,660	288,980	1,098,124,000
02/06/2017	3,860	-0.29 ▼	-6.99	4,150	4,150	3,860	699,890	2,701,575,400
01/06/2017	4,150	-0.05 ▼	-1.19	4,150	4,200	3,910	268,710	1,115,146,500
31/05/2017	4,200	-0.05 ▼	-1.18	4,470	4,470	4,150	355,160	1,491,672,000
30/05/2017	4,250	0.10 ▲	2.41	4,150	4,440	4,150	1,355,910	5,762,617,500
29/05/2017	4,150	-0.03 ▼	-0.72	4,180	4,370	4,100	535,530	2,222,449,500
26/05/2017	4,180	0.27 ▲	6.91	3,910	4,180	3,790	1,812,470	7,576,124,600
25/05/2017	3,910	-0.05 ▼	-1.26	4,230	4,230	3,690	2,200,810	8,605,167,100
24/05/2017	3,960	0.25 ▲	6.74	3,960	3,960	3,960	212,020	839,599,200
23/05/2017	3,710	0.24 ▲	6.92	3,710	3,710	3,710	75,400	279,734,000
22/05/2017	3,470	0.22 ▲	6.77	3,250	3,470	3,250	88,200	306,054,000
19/05/2017	3,250	-0.20 ▼	-5.80	3,220	3,450	3,220	449,530	1,460,972,500
18/05/2017	3,450	-0.25 ▼	-6.76	3,700	3,700	3,450	636,070	2,194,441,500
17/05/2017	3,700	-0.10 ▼	-2.63	3,570	3,800	3,570	463,900	1,716,430,000
16/05/2017	3,800	0.12 ▲	3.26	3,680	3,900	3,560	1,691,810	6,428,878,000
15/05/2017	3,680	0.24 ▲	6.98	3,680	3,680	3,210	2,982,050	10,973,944,000
09/05/2017	2,820	0.18 ▲	6.82	2,820	2,820	2,820	233,040	657,172,800
08/05/2017	2,640	0.17 ▲	6.88	2,640	2,640	2,640	327,340	864,177,600
05/05/2017	2,470	0.16 ▲	6.93	2,310	2,470	2,290	819,240	2,023,522,800
04/05/2017	2,310	0.13 ▲	5.96	2,170	2,310	2,170	253,040	584,522,400
03/05/2017	2,180	0.03 ▲	1.40	2,150	2,180	2,150	22,450	48,941,000
28/04/2017	2,150	-0.04 ▼	-1.83	2,170	2,180	2,150	93,790	201,648,500
27/04/2017	2,190	0.01 ▲	0.46	2,170	2,200	2,170	80,020	175,243,800
26/04/2017	2,180	0.02 ▲	0.93	2,170	2,190	2,150	21,200	46,216,000
25/04/2017	2,160	-0.06 ▼	-2.70	2,220	2,220	2,160	27,780	60,004,800
24/04/2017	2,220	0.03 ▲	1.37	2,170	2,220	2,160	13,150	29,193,000
21/04/2017	2,190	0.01 ▲	0.46	2,170	2,190	2,160	105,750	231,592,500
20/04/2017	2,180	-0.03 ▼	-1.36	2,180	2,190	2,140	36,660	79,918,800
19/04/2017	2,210	0.00 ■■	0.00	2,210	2,210	2,150	24,040	53,128,400
18/04/2017	2,210	0.04 ▲	1.84	2,180	2,210	2,150	33,860	74,830,600
17/04/2017	2,170	-0.02 ▼	-0.91	2,160	2,180	2,130	194,190	421,392,300
14/04/2017	2,190	-0.01 ▼	-0.45	2,130	2,190	2,130	54,220	118,741,800
13/04/2017	2,200	-0.05 ▼	-2.22	2,170	2,200	2,140	143,700	316,140,000
12/04/2017	2,250	0.02 ▲	0.90	2,220	2,250	2,160	126,770	285,232,500
11/04/2017	2,230	-0.06 ▼	-2.62	2,250	2,280	2,230	92,870	207,100,100
10/04/2017	2,290	0.00 ■■	0.00	2,300	2,300	2,240	112,980	258,724,200
07/04/2017	2,290	-0.01 ▼	-0.43	2,270	2,290	2,260	53,020	121,415,800
05/04/2017	2,300	0.01 ▲	0.44	2,280	2,300	2,260	9,110	20,953,000
04/04/2017	2,290	0.03 ▲	1.33	2,250	2,300	2,250	36,370	83,287,300
03/04/2017	2,260	-0.05 ▼	-2.16	2,310	2,310	2,260	60,420	136,549,200
31/03/2017	2,310	-0.04 ▼	-1.70	2,380	2,380	2,300	100,760	232,755,600
30/03/2017	2,350	0.04 ▲	1.73	2,310	2,440	2,310	152,020	357,247,000
29/03/2017	2,310	0.15 ▲	6.94	2,160	2,310	2,160	227,050	524,485,500
28/03/2017	2,160	0.01 ▲	0.47	2,190	2,190	2,130	47,440	102,470,400
27/03/2017	2,150	-0.03 ▼	-1.38	2,200	2,230	2,150	121,620	261,483,000
24/03/2017	2,180	0.01 ▲	0.46	2,200	2,220	2,180	46,720	101,849,600
23/03/2017	2,170	0.01 ▲	0.46	2,150	2,240	2,150	77,590	168,370,300
22/03/2017	2,160	-0.04 ▼	-1.82	2,170	2,200	2,140	342,620	740,059,200
21/03/2017	2,200	-0.03 ▼	-1.35	2,230	2,230	2,160	25,300	55,660,000
20/03/2017	2,230	0.06 ▲	2.76	2,170	2,260	2,160	39,530	88,151,900
17/03/2017	2,170	-0.02 ▼	-0.91	2,190	2,190	2,160	98,910	214,634,700
16/03/2017	2,190	-0.01 ▼	-0.45	2,170	2,190	2,170	31,350	68,656,500
15/03/2017	2,200	0.00 ■■	0.00	2,160	2,200	2,160	6,610	14,542,000
14/03/2017	2,200	0.02 ▲	0.92	2,160	2,200	2,160	42,790	94,138,000
13/03/2017	2,180	-0.01 ▼	-0.46	2,190	2,220	2,160	30,450	66,381,000
10/03/2017	2,190	-0.01 ▼	-0.45	2,180	2,200	2,160	84,720	185,536,800
09/03/2017	2,200	-0.02 ▼	-0.90	2,150	2,230	2,150	55,460	122,012,000
08/03/2017	2,220	-0.01 ▼	-0.45	2,210	2,260	2,160	101,040	224,308,800
07/03/2017	2,230	-0.06 ▼	-2.62	2,230	2,290	2,230	33,320	74,303,600
06/03/2017	2,290	0.03 ▲	1.33	2,240	2,300	2,230	218,670	500,754,300
03/03/2017	2,260	0.00 ■■	0.00	2,250	2,270	2,240	139,200	314,592,000
02/03/2017	2,260	-0.04 ▼	-1.74	2,340	2,340	2,260	183,950	415,727,000
01/03/2017	2,300	0.00 ■■	0.00	2,260	2,350	2,260	93,650	215,395,000
28/02/2017	2,300	0.00 ■■	0.00	2,300	2,340	2,260	202,380	465,474,000
27/02/2017	2,300	-0.08 ▼	-3.36	2,390	2,390	2,300	169,550	389,965,000
24/02/2017	2,380	-0.01 ▼	-0.42	2,390	2,400	2,360	119,310	283,957,800
23/02/2017	2,390	0.00 ■■	0.00	2,390	2,430	2,370	162,900	389,331,000
22/02/2017	2,390	-0.04 ▼	-1.65	2,430	2,440	2,390	167,410	400,109,900
21/02/2017	2,430	0.05 ▲	2.10	2,380	2,470	2,360	192,750	468,382,500
20/02/2017	2,380	0.06 ▲	2.59	2,300	2,400	2,300	117,920	280,649,600
17/02/2017	2,320	-0.01 ▼	-0.43	2,360	2,370	2,320	65,100	151,032,000
16/02/2017	2,330	0.01 ▲	0.43	2,320	2,390	2,310	168,570	392,768,100
15/02/2017	2,320	-0.04 ▼	-1.69	2,360	2,360	2,310	165,600	384,192,000
14/02/2017	2,360	0.01 ▲	0.43	2,340	2,360	2,320	220,060	519,341,600
13/02/2017	2,350	0.15 ▲	6.82	2,250	2,350	2,250	433,690	1,019,171,500
10/02/2017	2,200	-0.08 ▼	-3.51	2,280	2,280	2,200	164,450	361,790,000
09/02/2017	2,280	0.13 ▲	6.05	2,280	2,300	2,250	750,520	1,711,185,600
08/02/2017	2,150	0.14 ▲	6.97	2,100	2,150	2,100	226,320	486,588,000
07/02/2017	2,010	-0.13 ▼	-6.07	2,170	2,190	2,010	75,360	151,473,600
06/02/2017	2,140	0.14 ▲	7.00	2,030	2,140	2,030	259,900	556,186,000
03/02/2017	2,000	-0.01 ▼	-0.50	2,010	2,040	2,000	58,980	117,960,000
02/02/2017	2,010	0.02 ▲	1.01	1,990	2,010	1,990	3,310	6,653,100
25/01/2017	1,990	0.04 ▲	2.05	1,950	1,990	1,950	22,280	44,337,200
24/01/2017	1,950	0.02 ▲	1.04	1,970	2,030	1,950	25,470	49,666,500
23/01/2017	1,930	0.00 ■■	0.00	1,940	2,010	1,930	6,240	12,043,200
20/01/2017	1,930	-0.01 ▼	-0.52	1,940	2,060	1,930	106,720	205,969,600
19/01/2017	1,940	-0.04 ▼	-2.02	1,980	1,980	1,940	20,040	38,877,600
18/01/2017	1,980	0.04 ▲	2.06	1,990	1,990	1,940	49,230	97,475,400
17/01/2017	1,940	-0.09 ▼	-4.43	2,000	2,000	1,940	82,260	159,584,400
16/01/2017	2,030	0.03 ▲	1.50	2,000	2,030	1,990	78,460	159,273,800
13/01/2017	2,000	-0.03 ▼	-1.48	1,990	2,030	1,990	55,200	110,400,000
12/01/2017	2,030	0.00 ■■	0.00	2,030	2,030	1,990	65,150	132,254,500
11/01/2017	2,030	0.00 ■■	0.00	2,010	2,030	2,010	7,770	15,773,100
10/01/2017	2,030	-0.01 ▼	-0.49	2,040	2,040	2,000	24,630	49,998,900
09/01/2017	2,040	0.00 ■■	0.00	2,000	2,040	2,000	21,930	44,737,200
06/01/2017	2,040	-0.01 ▼	-0.49	2,050	2,050	1,990	38,090	77,703,600
05/01/2017	2,050	-0.04 ▼	-1.91	2,030	2,060	2,000	46,410	95,140,500
04/01/2017	2,090	0.00 ■■	0.00	2,090	2,090	2,090	10	20,900
03/01/2017	2,090	0.05 ▲	2.45	2,000	2,090	2,000	36,070	75,386,300
30/12/2016	2,040	0.00 ■■	0.00	2,040	2,040	1,980	108,780	221,911,200
29/12/2016	2,040	-0.01 ▼	-0.49	2,060	2,060	2,010	4,060	8,282,400
28/12/2016	2,050	-0.01 ▼	-0.49	2,060	2,060	2,000	14,820	30,381,000
27/12/2016	2,060	0.00 ■■	0.00	2,060	2,060	1,950	18,520	38,151,200
26/12/2016	2,060	-0.04 ▼	-1.90	2,020	2,070	1,980	20,920	43,095,200
23/12/2016	2,100	0.04 ▲	1.94	2,000	2,100	1,930	53,320	111,972,000
22/12/2016	2,060	-0.04 ▼	-1.90	2,070	2,070	2,000	107,090	220,605,400
21/12/2016	2,100	0.04 ▲	1.94	2,090	2,100	2,080	20,020	42,042,000
20/12/2016	2,060	-0.04 ▼	-1.90	2,140	2,140	2,020	35,160	72,429,600
19/12/2016	2,100	0.04 ▲	1.94	2,060	2,100	2,030	18,380	38,598,000
16/12/2016	2,060	0.08 ▲	4.04	1,960	2,060	1,960	39,040	80,422,400
15/12/2016	1,980	-0.01 ▼	-0.50	1,980	1,990	1,960	13,250	26,235,000
14/12/2016	1,990	0.00 ■■	0.00	1,990	1,990	1,950	9,370	18,646,300
13/12/2016	1,990	-0.03 ▼	-1.49	2,040	2,040	1,960	23,290	46,347,100
12/12/2016	2,020	0.00 ■■	0.00	2,010	2,070	2,000	70,440	142,288,800
09/12/2016	2,020	-0.05 ▼	-2.42	2,030	2,070	2,010	75,010	151,520,200
08/12/2016	2,070	0.01 ▲	0.49	2,040	2,070	2,040	24,380	50,466,600
07/12/2016	2,060	-0.02 ▼	-0.96	2,080	2,080	2,030	26,220	54,013,200
06/12/2016	2,080	0.00 ■■	0.00	2,060	2,080	2,000	42,400	88,192,000
05/12/2016	2,080	0.00 ■■	0.00	2,040	2,100	2,000	42,650	88,712,000
02/12/2016	2,080	-0.02 ▼	-0.95	2,100	2,100	2,080	1,020	2,121,600
01/12/2016	2,100	0.02 ▲	0.96	2,020	2,100	2,020	14,940	31,374,000
30/11/2016	2,080	0.08 ▲	4.00	2,000	2,100	2,000	86,180	179,254,400
29/11/2016	2,000	-0.13 ▼	-6.10	2,130	2,130	2,000	28,910	57,820,000
28/11/2016	2,130	-0.02 ▼	-0.93	2,150	2,150	2,100	7,510	15,996,300
25/11/2016	2,150	0.00 ■■	0.00	2,150	2,170	2,110	39,850	85,677,500
24/11/2016	2,150	0.00 ■■	0.00	2,150	2,170	2,100	5,480	11,782,000
23/11/2016	2,150	0.05 ▲	2.38	2,100	2,160	2,100	19,130	41,129,500
22/11/2016	2,100	-0.05 ▼	-2.33	2,120	2,180	2,100	59,500	124,950,000
21/11/2016	2,150	0.05 ▲	2.38	2,140	2,160	2,100	65,450	140,717,500
18/11/2016	2,100	-0.05 ▼	-2.33	2,130	2,250	2,100	34,030	71,463,000
17/11/2016	2,150	-0.01 ▼	-0.46	2,140	2,180	2,100	51,310	110,316,500
16/11/2016	2,160	0.00 ■■	0.00	2,180	2,180	2,140	17,330	37,432,800
15/11/2016	2,160	0.03 ▲	1.41	2,150	2,170	2,120	59,900	129,384,000
14/11/2016	2,130	0.03 ▲	1.43	2,100	2,130	2,100	27,910	59,448,300
11/11/2016	2,100	-0.05 ▼	-2.33	2,160	2,160	2,100	1,160	2,436,000
10/11/2016	2,150	0.05 ▲	2.38	2,100	2,150	2,020	40,040	86,086,000
09/11/2016	2,100	-0.02 ▼	-0.94	2,150	2,150	2,000	23,090	48,489,000
08/11/2016	2,120	0.02 ▲	0.95	2,140	2,140	2,080	10,620	22,514,400
07/11/2016	2,100	-0.04 ▼	-1.87	2,080	2,180	2,080	8,860	18,606,000
04/11/2016	2,140	0.02 ▲	0.94	2,150	2,150	2,070	11,200	23,968,000
03/11/2016	2,120	0.00 ■■	0.00	2,080	2,140	2,080	18,100	38,372,000
02/11/2016	2,120	-0.01 ▼	-0.47	2,170	2,200	2,070	32,510	68,921,200
01/11/2016	2,130	0.00 ■■	0.00	2,120	2,190	2,100	88,320	188,121,600
31/10/2016	2,130	0.01 ▲	0.47	2,120	2,160	2,100	44,410	94,593,300
28/10/2016	2,120	-0.15 ▼	-6.61	2,270	2,280	2,120	29,480	62,497,600
27/10/2016	2,270	0.07 ▲	3.18	2,200	2,270	2,200	4,760	10,805,200
26/10/2016	2,200	-0.05 ▼	-2.22	2,230	2,230	2,180	35,470	78,034,000
25/10/2016	2,250	-0.04 ▼	-1.75	2,290	2,290	2,160	35,420	79,695,000
24/10/2016	2,290	0.00 ■■	0.00	2,290	2,290	2,210	55,230	126,476,700
21/10/2016	2,290	0.03 ▲	1.33	2,260	2,290	2,230	35,580	81,478,200
20/10/2016	2,260	0.01 ▲	0.44	2,280	2,280	2,220	20,840	47,098,400
19/10/2016	2,250	0.01 ▲	0.45	2,230	2,260	2,220	36,280	81,630,000
18/10/2016	2,240	-0.03 ▼	-1.32	2,270	2,270	2,180	32,420	72,620,800
17/10/2016	2,270	0.00 ■■	0.00	2,270	2,350	2,220	62,120	141,012,400
14/10/2016	2,270	0.14 ▲	6.57	2,170	2,270	2,150	160,440	364,198,800
13/10/2016	2,130	-0.01 ▼	-0.47	2,170	2,170	2,100	134,310	286,080,300
12/10/2016	2,140	0.04 ▲	1.90	2,090	2,150	2,040	70,400	150,656,000
11/10/2016	2,100	-0.07 ▼	-3.23	2,100	2,120	2,100	29,110	61,131,000
10/10/2016	2,170	-0.01 ▼	-0.46	2,120	2,180	2,030	159,990	347,178,300
07/10/2016	2,180	0.00 ■■	0.00	2,180	2,250	2,160	14,520	31,653,600
06/10/2016	2,180	0.08 ▲	3.81	2,200	2,200	2,150	37,860	82,534,800
05/10/2016	2,100	0.05 ▲	2.44	2,110	2,110	2,050	68,320	143,472,000
04/10/2016	2,050	-0.14 ▼	-6.39	2,200	2,200	2,050	48,400	99,220,000
03/10/2016	2,190	-0.03 ▼	-1.35	2,220	2,270	2,190	35,750	78,292,500
30/09/2016	2,220	0.07 ▲	3.26	2,160	2,230	2,120	232,260	515,617,200
29/09/2016	2,150	-0.13 ▼	-5.70	2,220	2,270	2,150	71,050	152,757,500
28/09/2016	2,280	0.00 ■■	0.00	2,280	2,300	2,200	36,200	82,536,000
27/09/2016	2,280	-0.03 ▼	-1.30	2,350	2,350	2,280	57,270	130,575,600
26/09/2016	2,310	-0.02 ▼	-0.86	2,320	2,330	2,310	94,760	218,895,600
23/09/2016	2,330	-0.05 ▼	-2.10	2,380	2,380	2,320	19,680	45,854,400
22/09/2016	2,380	0.02 ▲	0.85	2,320	2,400	2,320	98,400	234,192,000
21/09/2016	2,360	-0.04 ▼	-1.67	2,330	2,360	2,300	105,220	248,319,200
20/09/2016	2,400	0.09 ▲	3.90	2,310	2,410	2,310	53,090	127,416,000
19/09/2016	2,310	-0.16 ▼	-6.48	2,470	2,470	2,310	62,720	144,883,200
16/09/2016	2,470	0.07 ▲	2.92	2,460	2,500	2,360	69,140	170,775,800
15/09/2016	2,400	-0.07 ▼	-2.83	2,430	2,430	2,350	17,540	42,096,000
14/09/2016	2,470	-0.01 ▼	-0.40	2,480	2,500	2,460	64,530	159,389,100
13/09/2016	2,480	-0.04 ▼	-1.59	2,550	2,560	2,460	12,370	30,677,600
12/09/2016	2,520	-0.08 ▼	-3.08	2,510	2,520	2,500	64,290	162,010,800
09/09/2016	2,600	0.00 ■■	0.00	2,600	2,600	2,500	71,920	186,992,000
08/09/2016	2,600	0.10 ▲	4.00	2,600	2,600	2,500	36,990	96,174,000
07/09/2016	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	40,460	101,150,000
06/09/2016	2,600	0.00 ■■	0.00	2,500	2,700	2,500	38,220	99,372,000
05/09/2016	2,600	0.00 ■■	0.00	2,600	2,700	2,500	198,880	517,088,000
01/09/2016	2,600	0.00 ■■	0.00	2,600	2,600	2,500	113,350	294,710,000
31/08/2016	2,600	0.00 ■■	0.00	2,600	2,600	2,500	69,550	180,830,000
30/08/2016	2,600	0.00 ■■	0.00	2,600	2,600	2,500	12,020	31,252,000
29/08/2016	2,600	0.10 ▲	4.00	2,600	2,600	2,500	109,400	284,440,000
26/08/2016	2,500	0.00 ■■	0.00	2,600	2,600	2,500	35,600	89,000,000
25/08/2016	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	12,650	31,625,000
24/08/2016	2,600	0.00 ■■	0.00	2,600	2,600	2,500	97,870	254,462,000
23/08/2016	2,600	0.10 ▲	4.00	2,600	2,600	2,500	84,130	218,738,000
22/08/2016	2,500	0.00 ■■	0.00	2,600	2,600	2,500	43,460	108,650,000
19/08/2016	2,500	-0.10 ▼	-3.85	2,500	2,700	2,500	101,480	253,700,000
18/08/2016	2,600	0.00 ■■	0.00	2,700	2,700	2,500	7,010	18,226,000
17/08/2016	2,600	0.00 ■■	0.00	2,600	2,700	2,500	53,100	138,060,000
16/08/2016	2,600	0.00 ■■	0.00	2,700	2,700	2,500	66,790	173,654,000
15/08/2016	2,600	0.00 ■■	0.00	2,600	2,700	2,500	38,310	99,606,000
12/08/2016	2,600	-0.10 ▼	-3.70	2,600	2,700	2,600	67,130	174,538,000
11/08/2016	2,700	0.10 ▲	3.85	2,600	2,700	2,600	41,220	111,294,000
10/08/2016	2,600	0.10 ▲	4.00	2,500	2,600	2,500	40,970	106,522,000
09/08/2016	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	259,060	647,650,000
08/08/2016	2,600	0.10 ▲	4.00	2,600	2,600	2,500	44,310	115,206,000
05/08/2016	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	101,940	254,850,000
04/08/2016	2,600	0.00 ■■	0.00	2,600	2,700	2,500	76,530	198,978,000
03/08/2016	2,600	0.00 ■■	0.00	2,700	2,700	2,500	189,370	492,362,000
02/08/2016	2,600	-0.10 ▼	-3.70	2,600	2,700	2,600	50,630	131,638,000
01/08/2016	2,700	0.00 ■■	0.00	2,600	2,700	2,600	16,110	43,497,000
29/07/2016	2,700	0.00 ■■	0.00	2,600	2,700	2,600	158,210	427,167,000
28/07/2016	2,700	0.00 ■■	0.00	2,700	2,700	2,600	25,520	68,904,000
27/07/2016	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	83,290	224,883,000
26/07/2016	2,800	0.10 ▲	3.70	2,600	2,800	2,600	162,840	455,952,000
25/07/2016	2,700	0.00 ■■	0.00	2,700	2,700	2,600	83,640	225,828,000
22/07/2016	2,700	0.00 ■■	0.00	2,700	2,700	2,600	134,210	362,367,000
21/07/2016	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	110,730	298,971,000
20/07/2016	2,800	0.00 ■■	0.00	2,800	2,800	2,700	33,450	93,660,000
19/07/2016	2,800	0.00 ■■	0.00	2,800	2,800	2,700	328,530	919,884,000
18/07/2016	2,800	0.10 ▲	3.70	2,700	2,800	2,600	59,380	166,264,000
15/07/2016	2,700	0.00 ■■	0.00	2,800	2,800	2,600	31,080	83,916,000
14/07/2016	2,700	0.00 ■■	0.00	2,800	2,800	2,700	212,740	574,398,000
13/07/2016	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	103,830	280,341,000
12/07/2016	2,800	0.00 ■■	0.00	2,800	2,800	2,700	12,620	35,336,000
11/07/2016	2,800	0.00 ■■	0.00	2,800	2,900	2,700	102,550	287,140,000
08/07/2016	2,800	0.00 ■■	0.00	2,800	2,900	2,700	99,050	277,340,000
07/07/2016	2,800	0.00 ■■	0.00	2,800	2,900	2,800	139,760	391,328,000
06/07/2016	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	74,140	207,592,000
05/07/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,800	336,190	974,951,000
04/07/2016	2,900	0.10 ▲	3.57	2,900	2,900	2,800	142,150	412,235,000
01/07/2016	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	335,010	938,028,000
30/06/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,800	63,130	183,077,000
29/06/2016	2,900	0.10 ▲	3.57	2,900	2,900	2,800	222,470	645,163,000
28/06/2016	2,800	-0.10 ▼	-3.45	2,800	2,900	2,800	148,150	414,820,000
27/06/2016	2,900	0.00 ■■	0.00	2,900	2,900	2,800	218,690	634,201,000
24/06/2016	2,900	-0.10 ▼	-3.33	3,000	3,100	2,800	362,330	1,050,757,000
23/06/2016	3,000	0.00 ■■	0.00	3,000	3,100	2,900	123,150	369,450,000
22/06/2016	3,000	0.00 ■■	0.00	3,000	3,100	2,900	149,010	447,030,000
21/06/2016	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	163,870	491,610,000
20/06/2016	3,100	0.10 ▲	3.33	3,000	3,100	3,000	171,930	532,983,000
17/06/2016	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	182,680	548,040,000
16/06/2016	3,100	0.00 ■■	0.00	3,100	3,200	3,000	51,750	160,425,000
15/06/2016	3,100	0.00 ■■	0.00	3,100	3,200	3,000	148,670	460,877,000
14/06/2016	3,100	0.00 ■■	0.00	3,100	3,200	3,000	119,480	370,388,000
13/06/2016	3,100	0.00 ■■	0.00	3,100	3,200	3,000	361,440	1,120,464,000
10/06/2016	3,100	-0.10 ▼	-3.12	3,200	3,300	3,100	166,850	517,235,000
09/06/2016	3,200	-0.10 ▼	-3.03	3,200	3,200	3,100	82,220	263,104,000
08/06/2016	3,300	0.10 ▲	3.12	3,200	3,300	3,200	127,690	421,377,000
07/06/2016	3,200	-0.10 ▼	-3.03	3,200	3,200	3,100	241,840	773,888,000
06/06/2016	3,300	-0.20 ▼	-5.71	3,400	3,500	3,300	105,490	348,117,000
03/06/2016	3,500	0.20 ▲	6.06	3,500	3,500	3,400	385,070	1,347,745,000
02/06/2016	3,300	0.20 ▲	6.45	3,100	3,300	3,100	869,460	2,869,218,000
01/06/2016	3,100	-0.10 ▼	-3.12	3,200	3,200	3,100	50,030	155,093,000
31/05/2016	3,200	0.10 ▲	3.23	3,000	3,200	3,000	228,500	731,200,000
30/05/2016	3,100	0.10 ▲	3.33	3,000	3,100	3,000	114,600	355,260,000
27/05/2016	3,000	0.00 ■■	0.00	3,000	3,100	3,000	77,550	232,650,000
26/05/2016	3,000	0.00 ■■	0.00	3,000	3,100	3,000	81,140	243,420,000
25/05/2016	3,000	-0.10 ▼	-3.23	3,100	3,100	2,900	122,560	367,680,000
24/05/2016	3,100	0.00 ■■	0.00	3,000	3,100	2,900	156,900	486,390,000
23/05/2016	3,100	0.10 ▲	3.33	3,000	3,100	3,000	97,910	303,521,000
20/05/2016	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	14,800	44,400,000
19/05/2016	3,100	0.00 ■■	0.00	3,100	3,100	3,000	33,100	102,610,000
18/05/2016	3,100	-0.10 ▼	-3.12	3,100	3,200	3,100	111,080	344,348,000
17/05/2016	3,200	0.20 ▲	6.67	3,100	3,200	3,000	100,660	322,112,000
16/05/2016	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	68,790	206,370,000
13/05/2016	3,100	0.00 ■■	0.00	3,100	3,200	3,100	76,730	237,863,000
12/05/2016	3,100	0.10 ▲	3.33	3,000	3,100	3,000	71,650	222,115,000
11/05/2016	3,000	0.00 ■■	0.00	3,100	3,100	3,000	130,140	390,420,000
10/05/2016	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	22,790	68,370,000
09/05/2016	3,100	0.00 ■■	0.00	3,100	3,100	3,100	194,540	603,074,000
06/05/2016	3,100	0.00 ■■	0.00	3,000	3,100	3,000	74,830	231,973,000
05/05/2016	3,100	-0.10 ▼	-3.12	3,200	3,200	3,000	206,230	639,313,000
04/05/2016	3,200	-0.10 ▼	-3.03	3,200	3,300	3,100	23,130	74,016,000
29/04/2016	3,300	0.10 ▲	3.12	3,200	3,300	3,200	58,730	193,809,000
28/04/2016	3,200	-0.10 ▼	-3.03	3,300	3,300	3,100	101,590	325,088,000
27/04/2016	3,300	0.00 ■■	0.00	3,200	3,300	3,200	123,260	406,758,000
26/04/2016	3,300	0.10 ▲	3.12	3,200	3,300	3,200	117,150	386,595,000
25/04/2016	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	159,230	509,536,000
22/04/2016	3,300	0.10 ▲	3.12	3,300	3,300	3,200	247,230	815,859,000
21/04/2016	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	26,800	85,760,000
20/04/2016	3,300	0.00 ■■	0.00	3,300	3,400	3,200	90,940	300,102,000
19/04/2016	3,300	0.00 ■■	0.00	3,400	3,400	3,300	153,870	507,771,000
15/04/2016	3,300	-0.10 ▼	-2.94	3,300	3,500	3,300	266,320	878,856,000
14/04/2016	3,400	0.10 ▲	3.03	3,300	3,400	3,200	111,040	377,536,000
13/04/2016	3,300	0.00 ■■	0.00	3,300	3,400	3,300	134,160	442,728,000
12/04/2016	3,300	0.00 ■■	0.00	3,400	3,400	3,300	149,850	494,505,000
11/04/2016	3,300	0.00 ■■	0.00	3,400	3,400	3,300	198,640	655,512,000
08/04/2016	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	69,000	227,700,000
07/04/2016	3,400	0.20 ▲	6.25	3,400	3,400	3,400	133,650	454,410,000
06/04/2016	3,200	-0.20 ▼	-5.88	3,300	3,400	3,200	132,040	422,528,000
05/04/2016	3,400	-0.10 ▼	-2.86	3,400	3,500	3,300	335,360	1,140,224,000
04/04/2016	3,500	0.00 ■■	0.00	3,400	3,500	3,300	69,480	243,180,000
01/04/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,300	214,930	752,255,000
31/03/2016	3,500	-0.20 ▼	-5.41	3,700	3,700	3,500	255,360	893,760,000
30/03/2016	3,700	0.00 ■■	0.00	3,700	3,700	3,500	295,200	1,092,240,000
29/03/2016	3,700	0.10 ▲	2.78	3,600	3,800	3,500	357,490	1,322,713,000
28/03/2016	3,600	0.00 ■■	0.00	3,700	3,700	3,500	242,100	871,560,000
25/03/2016	3,600	0.00 ■■	0.00	3,600	3,700	3,500	350,600	1,262,160,000
24/03/2016	3,600	-0.10 ▼	-2.70	3,700	3,800	3,600	383,070	1,379,052,000
23/03/2016	3,700	0.00 ■■	0.00	3,700	3,700	3,600	179,860	665,482,000
22/03/2016	3,700	0.00 ■■	0.00	3,800	3,900	3,700	339,600	1,256,520,000
21/03/2016	3,700	0.20 ▲	5.71	3,600	3,700	3,500	1,248,490	4,619,413,000
18/03/2016	3,500	-0.10 ▼	-2.78	3,600	3,700	3,500	98,380	344,330,000
17/03/2016	3,600	0.00 ■■	0.00	3,600	3,700	3,500	192,990	694,764,000
16/03/2016	3,600	0.10 ▲	2.86	3,500	3,600	3,500	88,940	320,184,000
15/03/2016	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	46,710	163,485,000
14/03/2016	3,600	0.00 ■■	0.00	3,600	3,700	3,600	93,470	336,492,000
11/03/2016	3,600	0.00 ■■	0.00	3,600	3,700	3,500	77,170	277,812,000
10/03/2016	3,600	0.00 ■■	0.00	3,700	3,700	3,600	90,980	327,528,000
09/03/2016	3,600	0.00 ■■	0.00	3,600	3,700	3,600	77,040	277,344,000
08/03/2016	3,600	-0.10 ▼	-2.70	3,700	3,700	3,500	145,400	523,440,000
07/03/2016	3,700	0.00 ■■	0.00	3,700	3,700	3,600	25,200	93,240,000
04/03/2016	3,700	-0.10 ▼	-2.63	3,700	3,700	3,600	116,090	429,533,000
03/03/2016	3,800	0.20 ▲	5.56	3,600	3,800	3,600	315,140	1,197,532,000
02/03/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,500	239,740	863,064,000
01/03/2016	3,600	0.10 ▲	2.86	3,500	3,600	3,500	63,410	228,276,000
29/02/2016	3,500	0.10 ▲	2.94	3,500	3,600	3,500	201,670	705,845,000
26/02/2016	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	47,250	160,650,000
25/02/2016	3,500	0.10 ▲	2.94	3,400	3,600	3,400	238,720	835,520,000
24/02/2016	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	110,590	376,006,000
23/02/2016	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	113,300	396,550,000
22/02/2016	3,600	0.20 ▲	5.88	3,400	3,600	3,400	117,490	422,964,000
19/02/2016	3,400	-0.20 ▼	-5.56	3,500	3,500	3,400	223,090	758,506,000
18/02/2016	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	49,300	177,480,000
17/02/2016	3,700	0.20 ▲	5.71	3,500	3,700	3,500	194,080	718,096,000
16/02/2016	3,500	0.10 ▲	2.94	3,400	3,600	3,300	905,350	3,168,725,000
15/02/2016	3,400	-0.20 ▼	-5.56	3,500	3,500	3,400	51,030	173,502,000
05/02/2016	3,600	0.10 ▲	2.86	3,500	3,600	3,400	93,460	336,456,000
04/02/2016	3,500	0.00 ■■	0.00	3,400	3,600	3,400	21,810	76,335,000
03/02/2016	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	30,460	106,610,000
02/02/2016	3,600	0.20 ▲	5.88	3,400	3,600	3,300	246,180	886,248,000
01/02/2016	3,400	0.10 ▲	3.03	3,400	3,500	3,300	415,450	1,412,530,000
29/01/2016	3,300	0.00 ■■	0.00	3,300	3,300	3,200	144,060	475,398,000
28/01/2016	3,300	0.10 ▲	3.12	3,200	3,300	3,200	38,440	126,852,000
27/01/2016	3,200	0.00 ■■	0.00	3,200	3,300	3,200	130,020	416,064,000
26/01/2016	3,200	-0.10 ▼	-3.03	3,200	3,300	3,200	43,000	137,600,000
25/01/2016	3,300	0.10 ▲	3.12	3,200	3,400	3,200	250,530	826,749,000
22/01/2016	3,200	-0.10 ▼	-3.03	3,200	3,200	3,100	243,110	777,952,000
21/01/2016	3,300	0.00 ■■	0.00	3,300	3,300	3,200	118,150	389,895,000
20/01/2016	3,300	0.00 ■■	0.00	3,300	3,400	3,200	52,640	173,712,000
19/01/2016	3,300	0.00 ■■	0.00	3,300	3,300	3,200	271,570	896,181,000
18/01/2016	3,300	-0.20 ▼	-5.71	3,400	3,500	3,300	555,630	1,833,579,000
15/01/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	13,150	46,025,000
14/01/2016	3,500	-0.10 ▼	-2.78	3,500	3,600	3,400	69,140	241,990,000
13/01/2016	3,600	0.00 ■■	0.00	3,600	3,700	3,500	112,150	403,740,000
12/01/2016	3,600	0.10 ▲	2.86	3,500	3,700	3,500	127,920	460,512,000
11/01/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,500	120,510	421,785,000
08/01/2016	3,500	-0.20 ▼	-5.41	3,600	3,700	3,500	302,750	1,059,625,000
07/01/2016	3,700	-0.20 ▼	-5.13	3,800	3,800	3,700	507,430	1,877,491,000
06/01/2016	3,900	0.00 ■■	0.00	3,900	4,000	3,800	211,370	824,343,000
05/01/2016	3,900	-0.10 ▼	-2.50	3,900	3,900	3,800	232,780	907,842,000
04/01/2016	4,000	-0.10 ▼	-2.44	4,000	4,000	3,900	25,920	103,680,000
31/12/2015	4,100	0.10 ▲	2.50	4,000	4,100	3,900	156,870	643,167,000
30/12/2015	4,000	0.10 ▲	2.56	3,900	4,000	3,800	76,370	305,480,000
29/12/2015	3,900	0.00 ■■	0.00	3,800	3,900	3,800	127,920	498,888,000
28/12/2015	3,900	0.00 ■■	0.00	3,900	4,000	3,900	50,200	195,780,000
25/12/2015	3,900	0.10 ▲	2.63	3,800	3,900	3,800	47,460	185,094,000
24/12/2015	3,800	0.00 ■■	0.00	3,800	3,900	3,800	58,690	223,022,000
23/12/2015	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	63,780	242,364,000
22/12/2015	3,900	-0.10 ▼	-2.50	4,000	4,000	3,800	207,520	809,328,000
21/12/2015	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	507,200	2,028,800,000
18/12/2015	4,200	0.00 ■■	0.00	4,200	4,200	4,000	30,590	128,478,000
17/12/2015	4,200	0.10 ▲	2.44	4,100	4,200	4,100	36,500	153,300,000
16/12/2015	4,100	0.00 ■■	0.00	4,100	4,200	4,000	239,470	981,827,000
15/12/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,000	14,560	59,696,000
14/12/2015	4,100	-0.10 ▼	-2.38	4,100	4,200	4,000	25,860	106,026,000
11/12/2015	4,200	0.10 ▲	2.44	4,100	4,200	4,000	58,280	244,776,000
10/12/2015	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	84,400	346,040,000
09/12/2015	4,200	0.00 ■■	0.00	4,300	4,400	4,100	32,430	136,206,000
08/12/2015	4,200	0.00 ■■	0.00	4,200	4,300	4,100	79,680	334,656,000
07/12/2015	4,200	0.00 ■■	0.00	4,200	4,300	4,100	114,560	481,152,000
04/12/2015	4,200	0.00 ■■	0.00	4,100	4,200	4,100	41,820	175,644,000
03/12/2015	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	52,940	222,348,000
02/12/2015	4,300	0.10 ▲	2.38	4,300	4,400	4,300	105,980	455,714,000
01/12/2015	4,200	0.00 ■■	0.00	4,300	4,300	4,100	99,920	419,664,000
30/11/2015	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	89,430	375,606,000
27/11/2015	4,300	-0.10 ▼	-2.27	4,400	4,500	4,300	123,110	529,373,000
26/11/2015	4,400	-0.10 ▼	-2.22	4,400	4,700	4,300	445,320	1,959,408,000
25/11/2015	4,500	-0.10 ▼	-2.17	4,600	4,600	4,400	169,010	760,545,000
24/11/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,400	134,870	620,402,000
23/11/2015	4,600	0.30 ▲	6.98	4,300	4,600	4,300	453,920	2,088,032,000
20/11/2015	4,300	-0.10 ▼	-2.27	4,300	4,400	4,200	518,070	2,227,701,000
19/11/2015	4,400	0.10 ▲	2.33	4,300	4,500	4,300	85,590	376,596,000
18/11/2015	4,300	0.10 ▲	2.38	4,300	4,300	4,200	8,330	35,819,000
17/11/2015	4,200	-0.20 ▼	-4.55	4,400	4,500	4,200	430,770	1,809,234,000
16/11/2015	4,400	-0.30 ▼	-6.38	4,600	4,600	4,400	328,000	1,443,200,000
13/11/2015	4,700	0.20 ▲	4.44	4,500	4,800	4,500	159,810	751,107,000
12/11/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,400	48,880	219,960,000
11/11/2015	4,500	-0.20 ▼	-4.26	4,600	4,700	4,500	82,290	370,305,000
10/11/2015	4,700	0.00 ■■	0.00	4,600	4,700	4,500	191,100	898,170,000
09/11/2015	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	136,270	640,469,000
06/11/2015	4,800	0.10 ▲	2.13	4,800	4,800	4,600	110,590	530,832,000
05/11/2015	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	82,770	389,019,000
04/11/2015	4,800	-0.20 ▼	-4.00	4,900	5,000	4,800	173,850	834,480,000
03/11/2015	5,000	0.20 ▲	4.17	4,700	5,000	4,700	349,720	1,748,600,000
02/11/2015	4,800	-0.30 ▼	-5.88	5,000	5,000	4,800	408,690	1,961,712,000
30/10/2015	5,100	-0.10 ▼	-1.92	5,100	5,200	5,000	362,250	1,847,475,000
29/10/2015	5,200	0.00 ■■	0.00	5,100	5,300	5,000	543,310	2,825,212,000
28/10/2015	5,200	0.30 ▲	6.12	5,000	5,200	5,000	855,030	4,446,156,000
27/10/2015	4,900	0.30 ▲	6.52	4,600	4,900	4,500	382,980	1,876,602,000
26/10/2015	4,600	0.00 ■■	0.00	4,800	4,900	4,600	1,269,590	5,840,114,000
23/10/2015	4,600	0.30 ▲	6.98	4,600	4,600	4,600	161,910	744,786,000
22/10/2015	4,300	0.20 ▲	4.88	4,300	4,300	4,300	35,370	152,091,000
21/10/2015	4,100	0.20 ▲	5.13	4,100	4,100	4,100	76,300	312,830,000
20/10/2015	3,900	-0.10 ▼	-2.50	4,100	4,100	3,900	110,960	432,744,000
19/10/2015	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	83,690	334,760,000
16/10/2015	4,200	0.10 ▲	2.44	4,200	4,200	4,000	156,900	658,980,000
15/10/2015	4,100	-0.10 ▼	-2.38	4,100	4,200	4,100	74,160	304,056,000
14/10/2015	4,200	0.00 ■■	0.00	4,200	4,200	4,100	75,640	317,688,000
13/10/2015	4,200	0.00 ■■	0.00	4,100	4,200	4,100	25,830	108,486,000
12/10/2015	4,200	0.10 ▲	2.44	4,100	4,200	4,000	100,520	422,184,000
09/10/2015	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	213,000	873,300,000
08/10/2015	4,200	0.10 ▲	2.44	4,100	4,300	4,100	204,970	860,874,000
07/10/2015	4,100	0.00 ■■	0.00	4,100	4,200	4,000	118,850	487,285,000
06/10/2015	4,100	0.10 ▲	2.50	4,000	4,100	4,000	109,920	450,672,000
05/10/2015	4,000	0.10 ▲	2.56	3,900	4,000	3,900	50,050	200,200,000
02/10/2015	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	50,100	195,390,000
01/10/2015	4,000	0.00 ■■	0.00	4,000	4,000	3,900	64,810	259,240,000
30/09/2015	4,000	0.10 ▲	2.56	3,900	4,000	3,800	114,610	458,440,000
29/09/2015	3,900	-0.20 ▼	-4.88	3,900	4,000	3,900	484,330	1,888,887,000
28/09/2015	4,100	-0.10 ▼	-2.38	4,100	4,200	4,000	61,460	251,986,000
25/09/2015	4,200	0.00 ■■	0.00	4,200	4,300	4,100	86,070	361,494,000
24/09/2015	4,200	0.20 ▲	5.00	3,900	4,200	3,900	651,800	2,737,560,000
23/09/2015	4,000	0.00 ■■	0.00	3,900	4,000	3,800	40,160	160,640,000
22/09/2015	4,000	0.00 ■■	0.00	3,900	4,000	3,800	54,950	219,800,000
21/09/2015	4,000	0.10 ▲	2.56	3,800	4,000	3,700	107,030	428,120,000
18/09/2015	3,900	0.00 ■■	0.00	3,800	3,900	3,800	45,140	176,046,000
17/09/2015	3,900	0.10 ▲	2.63	3,800	3,900	3,800	46,620	181,818,000
16/09/2015	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	39,110	148,618,000
15/09/2015	3,900	-0.10 ▼	-2.50	3,900	4,000	3,800	87,010	339,339,000
14/09/2015	4,000	0.00 ■■	0.00	3,900	4,000	3,900	62,350	249,400,000
11/09/2015	4,000	0.10 ▲	2.56	4,000	4,000	3,900	20,500	82,000,000
10/09/2015	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	64,520	251,628,000
09/09/2015	4,000	0.00 ■■	0.00	4,000	4,000	3,900	84,940	339,760,000
08/09/2015	4,000	0.00 ■■	0.00	3,900	4,000	3,900	42,290	169,160,000
07/09/2015	4,000	0.00 ■■	0.00	4,000	4,000	3,900	44,830	179,320,000
04/09/2015	4,000	0.00 ■■	0.00	3,900	4,100	3,900	104,710	418,840,000
03/09/2015	4,000	0.10 ▲	2.56	3,900	4,000	3,800	100,780	403,120,000
01/09/2015	3,900	0.00 ■■	0.00	3,800	4,000	3,800	158,310	617,409,000
31/08/2015	3,900	-0.10 ▼	-2.50	4,000	4,000	3,800	85,190	332,241,000
28/08/2015	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	146,580	586,320,000
27/08/2015	4,100	0.20 ▲	5.13	4,000	4,100	3,900	169,610	695,401,000
26/08/2015	3,900	0.20 ▲	5.41	3,800	3,900	3,600	468,270	1,826,253,000
25/08/2015	3,700	-0.20 ▼	-5.13	3,700	3,900	3,700	765,870	2,833,719,000
24/08/2015	3,900	-0.20 ▼	-4.88	4,000	4,000	3,900	314,710	1,227,369,000
21/08/2015	4,100	-0.10 ▼	-2.38	4,100	4,200	4,000	427,490	1,752,709,000
20/08/2015	4,200	-0.30 ▼	-6.67	4,400	4,400	4,200	248,790	1,044,918,000
19/08/2015	4,500	-0.10 ▼	-2.17	4,500	4,500	4,300	220,110	990,495,000
18/08/2015	4,600	0.10 ▲	2.22	4,500	4,700	4,500	303,040	1,393,984,000
17/08/2015	4,500	-0.30 ▼	-6.25	4,800	4,800	4,500	347,840	1,565,280,000
14/08/2015	4,800	-0.10 ▼	-2.04	4,900	4,900	4,700	382,600	1,836,480,000
13/08/2015	4,900	-0.30 ▼	-5.77	5,100	5,200	4,900	549,250	2,691,325,000
12/08/2015	5,200	-0.20 ▼	-3.70	5,300	5,300	5,200	133,040	691,808,000
11/08/2015	5,400	0.20 ▲	3.85	5,300	5,400	5,300	59,590	321,786,000
10/08/2015	5,200	-0.10 ▼	-1.89	5,400	5,400	5,200	62,890	327,028,000
07/08/2015	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	271,890	1,441,017,000
06/08/2015	5,400	-0.10 ▼	-1.82	5,500	5,500	5,400	37,200	200,880,000
05/08/2015	5,500	0.20 ▲	3.77	5,300	5,500	5,300	94,410	519,255,000
04/08/2015	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	102,440	542,932,000
03/08/2015	5,400	-0.10 ▼	-1.82	5,500	5,500	5,300	81,960	442,584,000
31/07/2015	5,500	0.10 ▲	1.85	5,500	5,600	5,500	70,360	386,980,000
30/07/2015	5,400	0.00 ■■	0.00	5,400	5,500	5,400	82,350	444,690,000
29/07/2015	5,400	-0.10 ▼	-1.82	5,500	5,500	5,400	118,890	642,006,000
28/07/2015	5,500	0.00 ■■	0.00	5,600	5,600	5,400	209,880	1,154,340,000
27/07/2015	5,500	-0.10 ▼	-1.79	5,500	5,600	5,400	76,840	422,620,000
24/07/2015	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	178,060	997,136,000
23/07/2015	5,700	0.00 ■■	0.00	5,600	5,700	5,600	104,220	594,054,000
22/07/2015	5,700	0.10 ▲	1.79	5,600	5,700	5,600	47,860	272,802,000
21/07/2015	5,600	0.00 ■■	0.00	5,600	5,700	5,500	76,860	430,416,000
20/07/2015	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	104,900	587,440,000
17/07/2015	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	54,910	312,987,000
16/07/2015	5,800	0.10 ▲	1.75	5,700	5,800	5,700	147,730	856,834,000
15/07/2015	5,700	-0.20 ▼	-3.39	5,900	6,000	5,700	561,990	3,203,343,000
14/07/2015	5,900	0.20 ▲	3.51	5,600	6,000	5,600	779,880	4,601,292,000
13/07/2015	5,700	0.10 ▲	1.79	5,700	5,700	5,500	105,090	599,013,000
10/07/2015	5,600	0.10 ▲	1.82	5,500	5,600	5,500	234,240	1,311,744,000
09/07/2015	5,500	0.00 ■■	0.00	5,500	5,600	5,500	190,330	1,046,815,000
08/07/2015	5,500	-0.30 ▼	-5.17	5,800	5,800	5,500	149,730	823,515,000
07/07/2015	5,800	0.10 ▲	1.75	5,800	5,800	5,600	395,130	2,291,754,000
06/07/2015	5,700	0.00 ■■	0.00	5,800	5,900	5,700	265,570	1,513,749,000
03/07/2015	5,700	0.00 ■■	0.00	5,600	5,800	5,600	351,610	2,004,177,000
02/07/2015	5,700	0.10 ▲	1.79	5,600	5,700	5,500	269,070	1,533,699,000
01/07/2015	5,600	0.00 ■■	0.00	5,600	5,600	5,400	80,910	453,096,000
30/06/2015	5,600	0.20 ▲	3.70	5,400	5,600	5,300	322,170	1,804,152,000
29/06/2015	5,400	-0.20 ▼	-3.57	5,500	5,700	5,400	250,140	1,350,756,000
26/06/2015	5,600	0.00 ■■	0.00	5,700	5,800	5,600	170,460	954,576,000
25/06/2015	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	325,210	1,821,176,000
24/06/2015	5,800	0.00 ■■	0.00	5,900	5,900	5,700	108,020	626,516,000
23/06/2015	5,800	-0.10 ▼	-1.69	5,900	6,000	5,800	212,240	1,230,992,000
22/06/2015	5,900	-0.10 ▼	-1.67	5,900	6,000	5,900	126,520	746,468,000
19/06/2015	6,000	0.00 ■■	0.00	6,100	6,100	5,900	119,640	717,840,000
18/06/2015	6,000	0.10 ▲	1.69	6,000	6,000	5,800	152,790	916,740,000
17/06/2015	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	265,160	1,564,444,000
16/06/2015	6,000	-0.20 ▼	-3.23	6,200	6,200	6,000	206,560	1,239,360,000
15/06/2015	6,200	0.20 ▲	3.33	6,100	6,200	6,000	306,820	1,902,284,000
12/06/2015	6,000	0.00 ■■	0.00	6,000	6,100	6,000	266,120	1,596,720,000
11/06/2015	6,000	0.20 ▲	3.45	6,000	6,200	5,900	568,330	3,409,980,000
10/06/2015	5,800	-0.10 ▼	-1.69	5,900	6,100	5,800	411,740	2,388,092,000
09/06/2015	5,900	-0.10 ▼	-1.67	6,100	6,100	5,800	711,020	4,195,018,000
08/06/2015	6,000	-0.20 ▼	-3.23	6,200	6,300	6,000	506,690	3,040,140,000
05/06/2015	6,200	0.00 ■■	0.00	6,100	6,200	6,100	347,510	2,154,562,000
04/06/2015	6,200	0.10 ▲	1.64	6,100	6,300	6,100	344,880	2,138,256,000
03/06/2015	6,100	0.30 ▲	5.17	5,800	6,200	5,800	1,247,350	7,608,835,000
02/06/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,600	440,000	2,552,000,000
01/06/2015	5,800	-0.10 ▼	-1.69	5,900	6,000	5,800	283,490	1,644,242,000
29/05/2015	5,900	0.20 ▲	3.51	5,700	6,000	5,700	782,890	4,619,051,000
28/05/2015	5,700	0.00 ■■	0.00	5,700	5,800	5,600	456,640	2,602,848,000
27/05/2015	5,700	0.00 ■■	0.00	5,600	5,800	5,500	363,840	2,073,888,000
26/05/2015	5,700	0.00 ■■	0.00	5,700	5,800	5,700	553,020	3,152,214,000
25/05/2015	5,700	0.20 ▲	3.64	5,400	5,700	5,400	277,140	1,579,698,000
22/05/2015	5,500	0.30 ▲	5.77	5,300	5,500	5,200	532,150	2,926,825,000
21/05/2015	5,200	0.00 ■■	0.00	5,200	5,300	5,100	148,460	771,992,000
20/05/2015	5,200	0.20 ▲	4.00	4,800	5,300	4,800	263,630	1,370,876,000
19/05/2015	5,000	0.20 ▲	4.17	4,900	5,000	4,700	166,790	833,950,000
18/05/2015	4,800	-0.10 ▼	-2.04	4,800	4,900	4,600	332,110	1,594,128,000
15/05/2015	4,900	-0.10 ▼	-2.00	4,900	5,100	4,800	267,120	1,308,888,000
14/05/2015	5,000	0.00 ■■	0.00	4,900	5,000	4,900	98,540	492,700,000
13/05/2015	5,000	0.00 ■■	0.00	5,000	5,100	4,900	165,900	829,500,000
12/05/2015	5,000	-0.10 ▼	-1.96	5,100	5,200	5,000	179,430	897,150,000
11/05/2015	5,100	-0.10 ▼	-1.92	5,200	5,300	5,000	187,160	954,516,000
08/05/2015	5,200	0.20 ▲	4.00	5,000	5,300	5,000	265,710	1,381,692,000
07/05/2015	5,000	-0.10 ▼	-1.96	4,900	5,100	4,900	410,290	2,051,450,000
06/05/2015	5,100	-0.30 ▼	-5.56	5,300	5,300	5,100	367,890	1,876,239,000
05/05/2015	5,400	0.00 ■■	0.00	5,200	5,400	5,100	173,480	936,792,000
04/05/2015	5,400	-0.30 ▼	-5.26	5,600	5,700	5,400	511,170	2,760,318,000
27/04/2015	5,700	-0.20 ▼	-3.39	5,800	5,900	5,700	549,030	3,129,471,000
24/04/2015	5,900	-0.10 ▼	-1.67	5,900	6,000	5,900	508,140	2,998,026,000
23/04/2015	6,000	0.00 ■■	0.00	6,000	6,000	5,900	350,760	2,104,560,000
22/04/2015	6,000	0.00 ■■	0.00	6,000	6,000	5,900	210,510	1,263,060,000
21/04/2015	6,000	-0.10 ▼	-1.64	6,000	6,100	6,000	522,050	3,132,300,000
20/04/2015	6,100	0.10 ▲	1.67	6,000	6,100	5,900	237,360	1,447,896,000
17/04/2015	6,000	-0.10 ▼	-1.64	6,100	6,100	6,000	311,600	1,869,600,000
16/04/2015	6,100	0.00 ■■	0.00	6,100	6,200	6,000	324,240	1,977,864,000
15/04/2015	6,100	0.00 ■■	0.00	6,100	6,200	6,000	245,850	1,499,685,000
14/04/2015	6,100	0.00 ■■	0.00	6,100	6,200	6,100	63,950	390,095,000
13/04/2015	6,100	-0.20 ▼	-3.17	6,200	6,300	6,100	320,730	1,956,453,000
10/04/2015	6,300	0.00 ■■	0.00	6,300	6,400	6,200	151,810	956,403,000
09/04/2015	6,300	0.20 ▲	3.28	6,200	6,400	6,100	280,600	1,767,780,000
08/04/2015	6,100	-0.20 ▼	-3.17	6,200	6,300	6,000	384,730	2,346,853,000
07/04/2015	6,300	0.20 ▲	3.28	6,100	6,300	6,000	385,930	2,431,359,000
06/04/2015	6,100	-0.10 ▼	-1.61	6,100	6,200	6,000	160,910	981,551,000
03/04/2015	6,200	-0.10 ▼	-1.59	6,300	6,300	6,100	138,600	859,320,000
02/04/2015	6,300	0.30 ▲	5.00	6,100	6,300	6,000	293,180	1,847,034,000
01/04/2015	6,000	-0.40 ▼	-6.25	6,400	6,500	6,000	215,880	1,295,280,000
31/03/2015	6,400	0.00 ■■	0.00	6,400	6,500	6,300	113,520	726,528,000
30/03/2015	6,400	0.00 ■■	0.00	6,400	6,500	6,200	61,990	396,736,000
27/03/2015	6,400	-0.10 ▼	-1.54	6,600	6,600	6,300	177,330	1,134,912,000
26/03/2015	6,500	-0.20 ▼	-2.99	6,600	6,700	6,500	198,870	1,292,655,000
25/03/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,500	90,160	604,072,000
24/03/2015	6,700	0.00 ■■	0.00	6,600	6,700	6,500	271,290	1,817,643,000
23/03/2015	6,700	0.00 ■■	0.00	6,800	6,800	6,600	326,510	2,187,617,000
20/03/2015	6,700	0.00 ■■	0.00	6,600	7,000	6,500	788,000	5,279,600,000
19/03/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,600	71,620	479,854,000
18/03/2015	6,700	0.00 ■■	0.00	6,700	6,800	6,600	324,540	2,174,418,000
17/03/2015	6,700	-0.20 ▼	-2.90	6,800	6,900	6,700	297,940	1,996,198,000
16/03/2015	6,900	0.30 ▲	4.55	6,800	7,000	6,700	912,750	6,297,975,000
13/03/2015	6,600	0.00 ■■	0.00	6,600	6,700	6,500	247,230	1,631,718,000
12/03/2015	6,600	0.00 ■■	0.00	6,500	6,600	6,400	166,540	1,099,164,000
11/03/2015	6,600	-0.10 ▼	-1.49	6,500	6,600	6,500	211,050	1,392,930,000
10/03/2015	6,700	0.10 ▲	1.52	6,600	6,700	6,500	72,190	483,673,000
09/03/2015	6,600	-0.30 ▼	-4.35	6,900	6,900	6,600	182,900	1,207,140,000
06/03/2015	6,900	0.40 ▲	6.15	6,800	6,900	6,800	756,210	5,217,849,000
05/03/2015	6,500	0.00 ■■	0.00	6,500	6,700	6,500	235,530	1,530,945,000
04/03/2015	6,500	0.20 ▲	3.17	6,400	6,600	6,300	314,760	2,045,940,000
03/03/2015	6,300	-0.10 ▼	-1.56	6,300	6,400	6,300	238,550	1,502,865,000
02/03/2015	6,400	0.10 ▲	1.59	6,300	6,400	6,200	87,810	561,984,000
27/02/2015	6,300	0.00 ■■	0.00	6,300	6,300	6,200	83,950	528,885,000
26/02/2015	6,300	0.00 ■■	0.00	6,200	6,300	6,200	294,320	1,854,216,000
25/02/2015	6,300	0.00 ■■	0.00	6,400	6,400	6,200	185,040	1,165,752,000
24/02/2015	6,300	-0.10 ▼	-1.56	6,400	6,500	6,300	94,160	593,208,000
13/02/2015	6,400	0.10 ▲	1.59	6,300	6,400	6,200	113,160	724,224,000
12/02/2015	6,300	0.30 ▲	5.00	6,100	6,300	6,100	61,780	389,214,000
11/02/2015	6,000	-0.10 ▼	-1.64	6,100	6,200	6,000	110,690	664,140,000
10/02/2015	6,100	0.10 ▲	1.67	5,800	6,100	5,800	37,990	231,739,000
09/02/2015	6,000	-0.20 ▼	-3.23	6,100	6,200	5,800	174,280	1,045,680,000
06/02/2015	6,200	0.10 ▲	1.64	6,200	6,200	6,000	39,910	247,442,000
05/02/2015	6,100	-0.10 ▼	-1.61	6,200	6,300	6,100	101,310	617,991,000
04/02/2015	6,200	0.00 ■■	0.00	6,200	6,300	6,100	46,560	288,672,000
03/02/2015	6,200	0.00 ■■	0.00	6,100	6,300	6,100	114,680	711,016,000
02/02/2015	6,200	0.00 ■■	0.00	6,200	6,300	6,100	94,860	588,132,000
30/01/2015	6,200	-0.20 ▼	-3.12	6,300	6,400	6,200	204,270	1,266,474,000
29/01/2015	6,400	0.00 ■■	0.00	6,300	6,500	6,300	253,380	1,621,632,000
28/01/2015	6,400	-0.10 ▼	-1.54	6,500	6,600	6,300	314,080	2,010,112,000
27/01/2015	6,500	-0.30 ▼	-4.41	6,800	6,800	6,500	201,130	1,307,345,000
26/01/2015	6,800	0.10 ▲	1.49	6,700	7,000	6,700	386,440	2,627,792,000
23/01/2015	6,700	0.40 ▲	6.35	6,500	6,700	6,500	992,350	6,648,745,000
22/01/2015	6,300	0.00 ■■	0.00	6,400	6,500	6,300	95,530	601,839,000
21/01/2015	6,300	-0.10 ▼	-1.56	6,500	6,500	6,300	56,260	354,438,000
20/01/2015	6,400	0.00 ■■	0.00	6,400	6,500	6,400	118,940	761,216,000
19/01/2015	6,400	-0.20 ▼	-3.03	6,600	6,700	6,400	153,920	985,088,000
16/01/2015	6,600	0.20 ▲	3.12	6,300	6,600	6,300	605,720	3,997,752,000
15/01/2015	6,400	0.00 ■■	0.00	6,300	6,400	6,200	236,330	1,512,512,000
14/01/2015	6,400	0.10 ▲	1.59	6,300	6,400	6,200	175,950	1,126,080,000
13/01/2015	6,300	0.00 ■■	0.00	6,200	6,400	6,100	114,950	724,185,000
12/01/2015	6,300	-0.10 ▼	-1.56	6,300	6,400	6,200	170,460	1,073,898,000
09/01/2015	6,400	0.10 ▲	1.59	6,300	6,400	6,100	254,380	1,628,032,000
08/01/2015	6,300	0.00 ■■	0.00	6,300	6,400	6,200	45,990	289,737,000
07/01/2015	6,300	-0.20 ▼	-3.08	6,500	6,600	6,300	220,510	1,389,213,000
06/01/2015	6,500	0.10 ▲	1.56	6,200	6,500	6,200	159,520	1,036,880,000
05/01/2015	6,400	0.00 ■■	0.00	6,400	6,500	6,300	198,150	1,268,160,000
31/12/2014	6,400	0.40 ▲	6.67	6,100	6,400	6,100	310,340	1,986,176,000
30/12/2014	6,000	0.20 ▲	3.45	5,800	6,100	5,700	293,670	1,762,020,000
29/12/2014	5,800	-0.40 ▼	-6.45	6,500	6,500	5,800	429,770	2,492,666,000
26/12/2014	6,200	0.00 ■■	0.00	6,200	6,400	6,100	360,200	2,233,240,000
25/12/2014	6,200	-0.20 ▼	-3.12	6,400	6,400	6,200	235,080	1,457,496,000
24/12/2014	6,400	0.00 ■■	0.00	6,400	6,500	6,400	70,170	449,088,000
23/12/2014	6,400	-0.10 ▼	-1.54	6,500	6,500	6,300	167,450	1,071,680,000
22/12/2014	6,500	0.00 ■■	0.00	6,500	6,600	6,200	147,790	960,635,000
19/12/2014	6,500	-0.20 ▼	-2.99	6,700	6,700	6,300	335,050	2,177,825,000
18/12/2014	6,700	0.10 ▲	1.52	6,700	6,800	6,600	506,100	3,390,870,000
17/12/2014	6,600	-0.40 ▼	-5.71	7,000	7,100	6,600	520,620	3,436,092,000
16/12/2014	7,000	-0.10 ▼	-1.41	7,000	7,000	6,800	167,470	1,172,290,000
15/12/2014	7,100	-0.10 ▼	-1.39	7,100	7,200	7,000	221,080	1,569,668,000
12/12/2014	7,200	0.10 ▲	1.41	7,100	7,200	7,000	156,210	1,124,712,000
11/12/2014	7,100	-0.10 ▼	-1.39	7,200	7,200	6,900	213,050	1,512,655,000
10/12/2014	7,200	0.30 ▲	4.35	6,900	7,200	6,800	216,050	1,555,560,000
09/12/2014	6,900	-0.30 ▼	-4.17	7,100	7,200	6,700	473,410	3,266,529,000
08/12/2014	7,200	-0.30 ▼	-4.00	7,300	7,500	7,200	239,230	1,722,456,000
05/12/2014	7,500	0.10 ▲	1.35	7,400	7,500	7,200	231,390	1,735,425,000
04/12/2014	7,400	0.10 ▲	1.37	7,400	7,600	7,300	875,400	6,477,960,000
03/12/2014	7,300	0.10 ▲	1.39	7,200	7,400	7,100	320,440	2,339,212,000
02/12/2014	7,200	0.00 ■■	0.00	7,200	7,300	7,200	339,000	2,440,800,000
01/12/2014	7,200	0.00 ■■	0.00	7,300	7,300	7,100	195,640	1,408,608,000
28/11/2014	7,200	0.10 ▲	1.41	7,100	7,400	7,100	446,010	3,211,272,000
27/11/2014	7,100	0.10 ▲	1.43	7,100	7,100	6,900	109,850	779,935,000
26/11/2014	7,000	0.00 ■■	0.00	7,100	7,200	6,900	594,540	4,161,780,000
25/11/2014	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	279,530	1,956,710,000
24/11/2014	7,100	-0.10 ▼	-1.39	7,100	7,200	6,900	547,980	3,890,658,000
21/11/2014	7,200	-0.10 ▼	-1.37	7,300	7,400	7,100	426,100	3,067,920,000
20/11/2014	7,300	0.10 ▲	1.39	7,300	7,400	7,200	457,430	3,339,239,000
19/11/2014	7,200	-0.10 ▼	-1.37	7,100	7,300	7,100	532,810	3,836,232,000
18/11/2014	7,300	0.00 ■■	0.00	7,300	7,400	7,200	449,650	3,282,445,000
17/11/2014	7,300	-0.20 ▼	-2.67	7,400	7,500	7,100	1,735,310	12,667,763,000
14/11/2014	7,500	0.00 ■■	0.00	7,500	7,500	7,300	272,800	2,046,000,000
13/11/2014	7,500	-0.20 ▼	-2.60	7,600	7,800	7,500	448,860	3,366,450,000
12/11/2014	7,700	0.10 ▲	1.32	7,700	7,700	7,600	287,870	2,216,599,000
11/11/2014	7,600	0.10 ▲	1.33	7,500	7,800	7,400	630,110	4,788,836,000
10/11/2014	7,500	-0.20 ▼	-2.60	7,700	7,700	7,500	287,430	2,155,725,000
07/11/2014	7,700	0.20 ▲	2.67	7,500	7,700	7,500	313,630	2,414,951,000
06/11/2014	7,500	0.00 ■■	0.00	7,500	7,600	7,400	326,160	2,446,200,000
05/11/2014	7,500	-0.10 ▼	-1.32	7,500	7,600	7,300	748,940	5,617,050,000
04/11/2014	7,600	0.00 ■■	0.00	7,700	7,700	7,500	406,240	3,087,424,000
03/11/2014	7,600	-0.10 ▼	-1.30	7,900	7,900	7,600	354,030	2,690,628,000
31/10/2014	7,700	0.30 ▲	4.05	7,400	7,700	7,300	707,270	5,445,979,000
30/10/2014	7,400	0.20 ▲	2.78	7,200	7,600	7,200	853,110	6,313,014,000
29/10/2014	7,200	0.20 ▲	2.86	7,100	7,300	7,100	256,740	1,848,528,000
28/10/2014	7,000	0.10 ▲	1.45	7,000	7,100	6,900	453,420	3,173,940,000
27/10/2014	6,900	-0.20 ▼	-2.82	7,000	7,100	6,800	786,400	5,426,160,000
24/10/2014	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	598,190	4,247,149,000
23/10/2014	7,200	-0.10 ▼	-1.37	7,200	7,400	7,000	781,340	5,625,648,000
22/10/2014	7,300	0.10 ▲	1.39	7,200	7,400	7,200	503,280	3,673,944,000
21/10/2014	7,200	-0.10 ▼	-1.37	7,200	7,400	7,200	614,630	4,425,336,000
20/10/2014	7,300	-0.10 ▼	-1.35	7,500	7,500	7,300	428,610	3,128,853,000
17/10/2014	7,400	0.20 ▲	2.78	7,200	7,400	7,100	602,750	4,460,350,000
16/10/2014	7,200	-0.50 ▼	-6.49	7,700	7,700	7,200	1,117,960	8,049,312,000
15/10/2014	7,700	-0.10 ▼	-1.28	7,800	7,900	7,500	1,636,560	12,601,512,000
14/10/2014	7,800	-0.30 ▼	-3.70	8,200	8,200	7,800	642,590	5,012,202,000
13/10/2014	8,100	-0.10 ▼	-1.22	8,200	8,300	7,900	539,690	4,371,489,000
10/10/2014	8,200	0.10 ▲	1.23	8,200	8,600	8,100	2,338,310	19,174,142,000
09/10/2014	8,100	-0.20 ▼	-2.41	8,100	8,300	7,900	2,173,270	17,603,487,000
08/10/2014	8,300	-0.10 ▼	-1.19	8,300	8,400	8,000	1,165,530	9,673,899,000
07/10/2014	8,400	0.00 ■■	0.00	8,400	8,500	8,200	1,684,980	14,153,832,000
06/10/2014	8,400	0.40 ▲	5.00	8,100	8,500	8,100	2,491,660	20,929,944,000
03/10/2014	8,000	0.00 ■■	0.00	8,000	8,200	7,900	2,081,800	16,654,400,000
02/10/2014	8,000	-0.20 ▼	-2.44	8,200	8,300	8,000	738,960	5,911,680,000
01/10/2014	8,200	0.20 ▲	2.50	8,100	8,200	8,000	1,590,140	13,039,148,000
30/09/2014	8,000	0.30 ▲	3.90	7,600	8,100	7,600	1,705,620	13,644,960,000
29/09/2014	7,700	-0.10 ▼	-1.28	7,800	7,900	7,600	892,420	6,871,634,000
26/09/2014	7,800	0.40 ▲	5.41	7,600	7,900	7,500	2,868,690	22,375,782,000
25/09/2014	7,400	0.40 ▲	5.71	7,000	7,400	7,000	1,820,520	13,471,848,000
24/09/2014	7,000	0.00 ■■	0.00	7,000	7,200	7,000	400,980	2,806,860,000
23/09/2014	7,000	0.00 ■■	0.00	7,000	7,100	6,900	315,190	2,206,330,000
22/09/2014	7,000	0.00 ■■	0.00	7,000	7,200	7,000	454,220	3,179,540,000
19/09/2014	7,000	0.10 ▲	1.45	6,900	7,000	6,800	321,910	2,253,370,000
18/09/2014	6,900	-0.20 ▼	-2.82	7,100	7,200	6,800	848,420	5,854,098,000
17/09/2014	7,100	0.00 ■■	0.00	7,100	7,300	7,000	634,000	4,501,400,000
16/09/2014	7,100	-0.10 ▼	-1.39	7,200	7,200	6,900	704,500	5,001,950,000
15/09/2014	7,200	-0.10 ▼	-1.37	7,300	7,300	7,100	1,096,040	7,891,488,000
12/09/2014	7,300	0.30 ▲	4.29	7,100	7,400	7,100	1,043,520	7,617,696,000
11/09/2014	7,000	-0.10 ▼	-1.41	7,000	7,200	7,000	726,270	5,083,890,000
10/09/2014	7,100	0.10 ▲	1.43	7,000	7,100	6,800	525,480	3,730,908,000
09/09/2014	7,000	-0.50 ▼	-6.67	7,500	7,500	7,000	1,550,590	10,854,130,000
08/09/2014	7,500	-0.10 ▼	-1.32	7,600	7,700	7,400	1,190,440	8,928,300,000
05/09/2014	7,600	0.00 ■■	0.00	7,700	7,700	7,400	848,180	6,446,168,000
04/09/2014	7,600	-0.10 ▼	-1.30	7,500	7,700	7,400	614,960	4,673,696,000
03/09/2014	7,700	0.10 ▲	1.32	7,800	8,000	7,700	1,881,160	14,484,932,000
29/08/2014	7,600	0.30 ▲	4.11	7,300	7,700	7,200	1,865,010	14,174,076,000
28/08/2014	7,300	0.10 ▲	1.39	7,200	7,400	7,100	1,255,400	9,164,420,000
27/08/2014	7,200	-0.10 ▼	-1.37	7,300	7,400	7,100	1,004,040	7,229,088,000
26/08/2014	7,300	-0.20 ▼	-2.67	7,600	7,600	7,200	1,045,920	7,635,216,000
25/08/2014	7,500	0.10 ▲	1.35	7,500	7,800	7,500	1,866,500	13,998,750,000
22/08/2014	7,400	0.20 ▲	2.78	7,200	7,600	7,200	1,396,770	10,336,098,000
21/08/2014	7,200	0.00 ■■	0.00	7,200	7,300	7,100	1,138,100	8,194,320,000
20/08/2014	7,200	0.10 ▲	1.41	7,100	7,300	7,000	1,292,630	9,306,936,000
19/08/2014	7,100	-0.30 ▼	-4.05	7,300	7,300	7,100	911,680	6,472,928,000
18/08/2014	7,400	0.30 ▲	4.23	7,400	7,400	7,200	1,716,990	12,705,726,000
15/08/2014	7,100	0.40 ▲	5.97	6,700	7,100	6,700	2,364,330	16,786,743,000
14/08/2014	6,700	0.00 ■■	0.00	6,700	6,800	6,600	523,180	3,505,306,000
13/08/2014	6,700	-0.10 ▼	-1.47	6,800	6,800	6,700	238,800	1,599,960,000
12/08/2014	6,800	0.10 ▲	1.49	6,700	6,800	6,600	251,350	1,709,180,000
11/08/2014	6,700	-0.10 ▼	-1.47	6,800	6,900	6,700	188,420	1,262,414,000
08/08/2014	6,800	0.10 ▲	1.49	6,700	6,900	6,600	630,680	4,288,624,000
07/08/2014	6,700	0.20 ▲	3.08	6,500	6,700	6,500	178,970	1,199,099,000
06/08/2014	6,500	-0.20 ▼	-2.99	6,600	6,700	6,500	181,710	1,181,115,000
05/08/2014	6,700	0.40 ▲	6.35	6,300	6,700	6,300	416,920	2,793,364,000
04/08/2014	6,300	0.00 ■■	0.00	6,400	6,400	6,200	220,540	1,389,402,000
01/08/2014	6,300	-0.20 ▼	-3.08	6,500	6,500	6,300	251,020	1,581,426,000
31/07/2014	6,500	0.10 ▲	1.56	6,500	6,600	6,400	193,400	1,257,100,000
30/07/2014	6,400	0.00 ■■	0.00	6,400	6,500	6,400	180,540	1,155,456,000
29/07/2014	6,400	0.10 ▲	1.59	6,200	6,400	6,200	262,890	1,682,496,000
28/07/2014	6,300	-0.40 ▼	-5.97	6,600	6,600	6,300	948,130	5,973,219,000
25/07/2014	6,700	-0.10 ▼	-1.47	6,800	7,000	6,700	285,160	1,910,572,000
24/07/2014	6,800	-0.10 ▼	-1.45	6,900	6,900	6,700	443,120	3,013,216,000
23/07/2014	6,900	0.20 ▲	2.99	6,800	7,000	6,800	724,310	4,997,739,000
22/07/2014	6,700	-0.10 ▼	-1.47	6,700	6,900	6,600	470,020	3,149,134,000
21/07/2014	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	829,210	5,638,628,000
18/07/2014	7,000	-0.10 ▼	-1.41	7,000	7,000	6,800	481,510	3,370,570,000
17/07/2014	7,100	0.10 ▲	1.43	7,000	7,100	6,900	425,160	3,018,636,000
16/07/2014	7,000	-0.10 ▼	-1.41	7,200	7,200	7,000	826,150	5,783,050,000
15/07/2014	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	544,090	3,863,039,000
14/07/2014	7,200	0.10 ▲	1.41	7,000	7,200	7,000	483,240	3,479,328,000
11/07/2014	7,100	0.10 ▲	1.43	7,000	7,200	7,000	629,810	4,471,651,000
10/07/2014	7,000	-0.30 ▼	-4.11	7,300	7,400	6,900	689,670	4,827,690,000
09/07/2014	7,300	0.20 ▲	2.82	7,100	7,300	7,000	2,802,920	20,461,316,000
08/07/2014	7,100	0.10 ▲	1.43	7,000	7,100	6,800	527,940	3,748,374,000
07/07/2014	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	671,820	4,702,740,000
04/07/2014	7,100	-0.10 ▼	-1.39	7,300	7,300	6,800	803,800	5,706,980,000
03/07/2014	7,200	0.20 ▲	2.86	7,100	7,400	7,000	1,387,660	9,991,152,000
02/07/2014	7,000	0.10 ▲	1.45	6,900	7,100	6,800	740,540	5,183,780,000
01/07/2014	6,900	0.20 ▲	2.99	6,700	7,000	6,600	1,117,130	7,708,197,000
30/06/2014	6,700	0.00 ■■	0.00	6,700	6,800	6,700	344,470	2,307,949,000
27/06/2014	6,700	-0.10 ▼	-1.47	6,700	6,800	6,700	450,540	3,018,618,000
26/06/2014	6,800	0.10 ▲	1.49	6,700	6,900	6,700	712,770	4,846,836,000
25/06/2014	6,700	0.00 ■■	0.00	6,800	6,900	6,700	331,610	2,221,787,000
24/06/2014	6,700	0.10 ▲	1.52	6,500	6,700	6,500	297,770	1,995,059,000
23/06/2014	6,600	-0.20 ▼	-2.94	6,800	6,800	6,600	260,320	1,718,112,000
20/06/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,600	389,060	2,645,608,000
19/06/2014	6,800	-0.10 ▼	-1.45	6,700	6,900	6,500	1,444,770	9,824,436,000
18/06/2014	6,900	0.00 ■■	0.00	6,900	7,200	6,900	1,331,470	9,187,143,000
17/06/2014	6,900	0.20 ▲	2.99	6,700	7,000	6,600	832,430	5,743,767,000
16/06/2014	6,700	0.00 ■■	0.00	6,600	6,800	6,600	554,040	3,712,068,000
13/06/2014	6,700	-0.10 ▼	-1.47	6,800	6,800	6,600	425,040	2,847,768,000
12/06/2014	6,800	0.30 ▲	4.62	6,500	6,800	6,500	1,303,060	8,860,808,000
11/06/2014	6,500	0.20 ▲	3.17	6,300	6,600	6,300	643,800	4,184,700,000
10/06/2014	6,300	-0.30 ▼	-4.55	6,500	6,600	6,300	789,520	4,973,976,000
09/06/2014	6,600	-0.10 ▼	-1.49	6,700	6,900	6,600	887,020	5,854,332,000
06/06/2014	6,700	0.40 ▲	6.35	6,400	6,700	6,400	1,146,560	7,681,952,000
05/06/2014	6,300	0.10 ▲	1.61	6,200	6,300	6,000	374,040	2,356,452,000
04/06/2014	6,200	-0.20 ▼	-3.12	6,400	6,400	6,100	671,700	4,164,540,000
03/06/2014	6,400	0.00 ■■	0.00	6,400	6,600	6,400	487,450	3,119,680,000
02/06/2014	6,400	-0.20 ▼	-3.03	6,600	6,700	6,200	1,120,090	7,168,576,000
30/05/2014	6,600	-0.30 ▼	-4.35	6,800	7,000	6,600	1,376,680	9,086,088,000
29/05/2014	6,900	-0.30 ▼	-4.17	7,000	7,400	6,800	1,102,440	7,606,836,000
28/05/2014	7,200	-0.10 ▼	-1.37	7,400	7,500	7,100	858,030	6,177,816,000
27/05/2014	7,300	0.40 ▲	5.80	7,300	7,300	7,200	2,328,970	17,001,481,000
26/05/2014	6,900	0.40 ▲	6.15	6,500	6,900	6,300	1,220,570	8,421,933,000
23/05/2014	6,500	-0.10 ▼	-1.52	6,400	6,700	6,300	1,110,570	7,218,705,000
22/05/2014	6,600	0.00 ■■	0.00	6,400	6,700	6,300	1,480,700	9,772,620,000
21/05/2014	6,600	0.10 ▲	1.54	6,400	6,700	6,300	1,885,170	12,442,122,000
20/05/2014	6,500	0.30 ▲	4.84	6,200	6,500	6,000	697,140	4,531,410,000
19/05/2014	6,200	0.40 ▲	6.90	5,900	6,200	5,800	925,830	5,740,146,000
16/05/2014	5,800	0.30 ▲	5.45	5,500	5,800	5,500	492,780	2,858,124,000
15/05/2014	5,500	-0.40 ▼	-6.78	5,700	6,200	5,500	1,491,730	8,204,515,000
14/05/2014	5,900	0.30 ▲	5.36	5,500	5,900	5,300	1,280,740	7,556,366,000
13/05/2014	5,600	-0.40 ▼	-6.67	5,600	5,900	5,600	641,690	3,593,464,000
12/05/2014	6,000	-0.40 ▼	-6.25	6,400	6,400	6,000	109,110	654,660,000
09/05/2014	6,400	0.10 ▲	1.59	6,000	6,400	5,900	1,506,100	9,639,040,000
08/05/2014	6,300	-0.40 ▼	-5.97	6,700	6,700	6,300	287,980	1,814,274,000
07/05/2014	6,700	0.00 ■■	0.00	6,900	6,900	6,600	399,160	2,674,372,000
06/05/2014	6,700	-0.20 ▼	-2.90	6,800	6,800	6,500	761,430	5,101,581,000
05/05/2014	6,900	-0.30 ▼	-4.17	7,200	7,200	6,800	842,130	5,810,697,000
29/04/2014	7,200	0.20 ▲	2.86	6,900	7,200	6,800	157,730	1,135,656,000
28/04/2014	7,000	-0.20 ▼	-2.78	7,300	7,300	7,000	412,150	2,885,050,000
25/04/2014	7,200	0.20 ▲	2.86	7,100	7,300	7,000	587,660	4,231,152,000
24/04/2014	7,000	-0.20 ▼	-2.78	7,000	7,200	6,900	357,810	2,504,670,000
23/04/2014	7,200	-0.20 ▼	-2.70	7,400	7,600	7,200	583,020	4,197,744,000
22/04/2014	7,400	0.30 ▲	4.23	7,100	7,500	6,900	656,810	4,860,394,000
21/04/2014	7,100	-0.30 ▼	-4.05	7,200	7,600	7,000	978,360	6,946,356,000
18/04/2014	7,400	-0.50 ▼	-6.33	7,900	8,000	7,400	979,680	7,249,632,000
17/04/2014	7,900	-0.10 ▼	-1.25	8,200	8,300	7,900	552,010	4,360,879,000
16/04/2014	8,000	-0.20 ▼	-2.44	8,100	8,100	7,700	1,264,110	10,112,880,000
15/04/2014	8,200	-0.40 ▼	-4.65	8,500	8,700	8,100	615,410	5,046,362,000
14/04/2014	8,600	0.50 ▲	6.17	8,000	8,600	8,000	1,558,100	13,399,660,000
11/04/2014	8,100	-0.50 ▼	-5.81	8,500	8,500	8,100	2,279,110	18,460,791,000
10/04/2014	8,600	-0.20 ▼	-2.27	8,900	9,000	8,300	1,497,200	12,875,920,000
08/04/2014	8,800	-0.10 ▼	-1.12	8,700	9,000	8,600	1,153,860	10,153,968,000
07/04/2014	8,900	0.50 ▲	5.95	8,300	8,900	8,100	1,670,100	14,863,890,000
04/04/2014	8,400	0.20 ▲	2.44	8,200	8,400	8,100	1,452,300	12,199,320,000
03/04/2014	8,200	0.50 ▲	6.49	8,000	8,200	8,000	782,510	6,416,582,000
02/04/2014	7,700	-0.20 ▼	-2.53	7,900	7,900	7,400	2,015,840	15,521,968,000
01/04/2014	7,900	-0.40 ▼	-4.82	8,200	8,300	7,800	2,491,980	19,686,642,000
31/03/2014	8,300	-0.20 ▼	-2.35	8,600	8,600	8,300	732,950	6,083,485,000
28/03/2014	8,500	0.10 ▲	1.19	8,400	8,600	8,300	955,130	8,118,605,000
27/03/2014	8,400	0.10 ▲	1.20	8,200	8,400	7,900	2,211,810	18,579,204,000
26/03/2014	8,300	-0.50 ▼	-5.68	8,900	9,000	8,200	2,263,190	18,784,477,000
25/03/2014	8,800	-0.40 ▼	-4.35	9,200	9,400	8,700	1,913,340	16,837,392,000
24/03/2014	9,200	0.30 ▲	3.37	9,000	9,500	8,800	2,201,760	20,256,192,000
21/03/2014	8,900	0.00 ■■	0.00	8,900	9,200	8,600	1,859,790	16,552,131,000
20/03/2014	8,900	-0.30 ▼	-3.26	9,600	9,600	8,900	1,416,480	12,606,672,000
19/03/2014	9,200	0.60 ▲	6.98	8,600	9,200	8,600	1,462,570	13,455,644,000
18/03/2014	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	3,074,840	26,443,624,000
17/03/2014	9,000	0.20 ▲	2.27	8,800	9,100	8,800	2,850,760	25,656,840,000
14/03/2014	8,800	0.50 ▲	6.02	8,500	8,800	8,400	2,188,450	19,258,360,000
13/03/2014	8,300	0.50 ▲	6.41	7,800	8,300	7,800	2,431,380	20,180,454,000
12/03/2014	7,800	-0.20 ▼	-2.50	8,000	8,100	7,600	1,886,850	14,717,430,000
11/03/2014	8,000	0.00 ■■	0.00	8,000	8,200	7,700	2,913,340	23,306,720,000
10/03/2014	8,000	0.40 ▲	5.26	7,600	8,100	7,500	2,447,820	19,582,560,000
07/03/2014	7,600	0.20 ▲	2.70	7,800	7,800	7,400	2,601,120	19,768,512,000
06/03/2014	7,400	0.40 ▲	5.71	7,200	7,400	7,200	2,451,030	18,137,622,000
05/03/2014	7,000	0.40 ▲	6.06	6,700	7,000	6,700	1,792,910	12,550,370,000
04/03/2014	6,600	0.10 ▲	1.54	6,400	6,600	6,200	1,440,520	9,507,432,000
03/03/2014	6,500	-0.40 ▼	-5.80	6,800	6,800	6,500	2,942,400	19,125,600,000
28/02/2014	6,900	0.20 ▲	2.99	6,600	7,000	6,600	1,420,580	9,802,002,000
27/02/2014	6,700	0.10 ▲	1.52	6,800	7,000	6,700	4,265,200	28,576,840,000
26/02/2014	6,600	0.40 ▲	6.45	6,300	6,600	6,200	3,592,530	23,710,698,000
25/02/2014	6,200	0.00 ■■	0.00	6,100	6,400	6,100	1,504,470	9,327,714,000
24/02/2014	6,200	0.20 ▲	3.33	6,100	6,300	6,000	2,268,550	14,065,010,000
21/02/2014	6,000	-0.10 ▼	-1.64	6,000	6,100	5,700	1,177,710	7,066,260,000
20/02/2014	6,100	-0.40 ▼	-6.15	6,500	6,600	6,100	3,632,190	22,156,359,000
19/02/2014	6,500	0.10 ▲	1.56	6,400	6,600	6,300	2,173,540	14,128,010,000
18/02/2014	6,400	-0.20 ▼	-3.03	6,500	6,700	6,300	2,731,000	17,478,400,000
17/02/2014	6,600	0.20 ▲	3.12	6,400	6,700	6,200	1,722,120	11,365,992,000
14/02/2014	6,400	0.10 ▲	1.59	6,300	6,500	6,200	1,823,180	11,668,352,000
13/02/2014	6,300	0.10 ▲	1.61	6,300	6,500	6,000	1,932,760	12,176,388,000
12/02/2014	6,200	0.40 ▲	6.90	5,800	6,200	5,800	3,347,160	20,752,392,000
11/02/2014	5,800	0.10 ▲	1.75	5,800	6,000	5,700	3,822,100	22,168,180,000
10/02/2014	5,700	0.00 ■■	0.00	5,700	5,700	5,500	1,075,450	6,130,065,000
07/02/2014	5,700	0.10 ▲	1.79	5,600	5,800	5,600	2,165,470	12,343,179,000
06/02/2014	5,600	0.30 ▲	5.66	5,000	5,600	5,000	2,577,530	14,434,168,000
27/01/2014	5,300	0.00 ■■	0.00	5,200	5,400	5,200	430,510	2,281,703,000
24/01/2014	5,300	0.00 ■■	0.00	5,300	5,400	5,100	647,470	3,431,591,000
23/01/2014	5,300	0.20 ▲	3.92	5,100	5,400	5,100	525,160	2,783,348,000
22/01/2014	5,100	-0.10 ▼	-1.92	5,300	5,300	5,100	560,240	2,857,224,000
21/01/2014	5,200	-0.10 ▼	-1.89	5,200	5,400	5,200	892,600	4,641,520,000
20/01/2014	5,300	-0.10 ▼	-1.85	5,400	5,500	5,100	1,129,360	5,985,608,000
17/01/2014	5,400	0.10 ▲	1.89	5,300	5,600	5,300	1,442,120	7,787,448,000
16/01/2014	5,300	-0.20 ▼	-3.64	5,500	5,500	5,200	1,254,850	6,650,705,000
15/01/2014	5,500	0.00 ■■	0.00	5,600	5,600	5,400	1,040,210	5,721,155,000
14/01/2014	5,500	0.00 ■■	0.00	5,500	5,700	5,500	412,150	2,266,825,000
13/01/2014	5,500	0.00 ■■	0.00	5,500	5,600	5,500	586,620	3,226,410,000
10/01/2014	5,500	-0.20 ▼	-3.51	5,700	5,900	5,500	1,584,830	8,716,565,000
09/01/2014	5,700	-0.10 ▼	-1.72	5,700	5,800	5,600	1,271,950	7,250,115,000
08/01/2014	5,800	0.20 ▲	3.57	5,500	5,800	5,500	1,091,650	6,331,570,000
07/01/2014	5,600	-0.20 ▼	-3.45	5,800	5,900	5,600	1,107,560	6,202,336,000
06/01/2014	5,800	0.30 ▲	5.45	5,700	5,800	5,600	2,369,120	13,740,896,000
03/01/2014	5,500	0.30 ▲	5.77	5,300	5,500	5,200	2,477,400	13,625,700,000
02/01/2014	5,200	-0.20 ▼	-3.70	5,400	5,400	5,100	1,545,650	8,037,380,000
31/12/2013	5,400	0.20 ▲	3.85	5,200	5,400	5,100	977,610	5,279,094,000
30/12/2013	5,200	-0.30 ▼	-5.45	5,400	5,500	5,200	1,799,600	9,357,920,000
27/12/2013	5,500	-0.20 ▼	-3.51	5,700	5,800	5,500	1,001,820	5,510,010,000
26/12/2013	5,700	-0.10 ▼	-1.72	5,900	5,900	5,700	1,116,620	6,364,734,000
25/12/2013	5,800	0.20 ▲	3.57	5,600	5,900	5,500	1,663,170	9,646,386,000
24/12/2013	5,600	-0.10 ▼	-1.75	5,600	5,700	5,500	1,581,810	8,858,136,000
23/12/2013	5,700	0.00 ■■	0.00	5,700	5,900	5,600	1,568,970	8,943,129,000
20/12/2013	5,700	-0.30 ▼	-5.00	5,800	6,100	5,700	1,961,800	11,182,260,000
19/12/2013	6,000	0.30 ▲	5.26	5,400	6,000	5,400	5,775,620	34,653,720,000
18/12/2013	5,700	-0.40 ▼	-6.56	5,700	5,900	5,700	2,450,130	13,965,741,000
17/12/2013	6,100	-0.20 ▼	-3.17	6,600	6,600	6,000	3,508,570	21,402,277,000
16/12/2013	6,300	0.40 ▲	6.78	5,700	6,300	5,700	3,358,900	21,161,070,000
13/12/2013	5,900	0.00 ■■	0.00	5,800	6,000	5,700	1,624,730	9,585,907,000
12/12/2013	5,900	0.20 ▲	3.51	5,600	6,000	5,500	2,386,620	14,081,058,000
11/12/2013	5,700	-0.40 ▼	-6.56	6,000	6,100	5,700	2,598,800	14,813,160,000
10/12/2013	6,100	-0.20 ▼	-3.17	6,400	6,400	5,900	1,774,730	10,825,853,000
09/12/2013	6,300	-0.20 ▼	-3.08	6,500	6,500	6,200	1,359,200	8,562,960,000
06/12/2013	6,500	-0.20 ▼	-2.99	6,700	6,800	6,500	1,073,170	6,975,605,000
05/12/2013	6,700	0.30 ▲	4.69	6,300	6,700	6,200	1,810,400	12,129,680,000
04/12/2013	6,400	-0.30 ▼	-4.48	6,800	7,000	6,400	2,449,280	15,675,392,000
03/12/2013	6,700	0.40 ▲	6.35	6,400	6,700	6,400	1,583,170	10,607,239,000
02/12/2013	6,300	-0.20 ▼	-3.08	6,200	6,500	6,100	2,769,550	17,448,165,000
29/11/2013	6,500	-0.40 ▼	-5.80	6,700	6,900	6,500	2,649,690	17,222,985,000
28/11/2013	6,900	0.20 ▲	2.99	7,100	7,100	6,800	3,704,250	25,559,325,000
27/11/2013	6,700	0.40 ▲	6.35	6,700	6,700	6,700	2,273,450	15,232,115,000
26/11/2013	6,300	0.40 ▲	6.78	6,100	6,300	6,000	1,980,930	12,479,859,000
25/11/2013	5,900	0.30 ▲	5.36	5,900	5,900	5,900	1,066,550	6,292,645,000
22/11/2013	5,600	0.30 ▲	5.66	5,400	5,600	5,300	2,419,080	13,546,848,000
21/11/2013	5,300	-0.10 ▼	-1.85	5,700	5,700	5,300	3,008,520	15,945,156,000
20/11/2013	5,400	0.30 ▲	5.88	5,100	5,400	5,100	2,536,580	13,697,532,000
19/11/2013	5,100	0.00 ■■	0.00	5,000	5,100	4,900	1,613,840	8,230,584,000
18/11/2013	5,100	0.10 ▲	2.00	5,000	5,300	5,000	2,666,250	13,597,875,000
15/11/2013	5,000	0.30 ▲	6.38	4,700	5,000	4,700	3,336,440	16,682,200,000
14/11/2013	4,700	-0.10 ▼	-2.08	4,800	4,800	4,600	1,100,030	5,170,141,000
13/11/2013	4,800	0.20 ▲	4.35	4,600	4,800	4,500	1,725,460	8,282,208,000
12/11/2013	4,600	0.20 ▲	4.55	4,500	4,700	4,400	3,400,060	15,640,276,000
11/11/2013	4,400	0.10 ▲	2.33	4,200	4,600	4,200	2,670,370	11,749,628,000
08/11/2013	4,300	-0.10 ▼	-2.27	4,300	4,400	4,200	741,010	3,186,343,000
07/11/2013	4,400	0.10 ▲	2.33	4,300	4,400	4,200	1,148,370	5,052,828,000
06/11/2013	4,300	0.10 ▲	2.38	4,300	4,400	4,200	1,453,640	6,250,652,000
05/11/2013	4,200	0.20 ▲	5.00	4,100	4,200	4,100	1,520,380	6,385,596,000
04/11/2013	4,000	0.10 ▲	2.56	3,900	4,100	3,900	1,395,740	5,582,960,000
01/11/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,800	394,840	1,539,876,000
31/10/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,800	304,620	1,188,018,000
30/10/2013	3,900	-0.10 ▼	-2.50	3,900	4,000	3,800	199,510	778,089,000
29/10/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,800	171,060	684,240,000
28/10/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,800	531,530	2,072,967,000
25/10/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,800	187,790	732,381,000
24/10/2013	3,900	-0.10 ▼	-2.50	3,900	4,000	3,800	445,290	1,736,631,000
23/10/2013	4,000	0.00 ■■	0.00	4,000	4,100	3,900	309,210	1,236,840,000
22/10/2013	4,000	0.00 ■■	0.00	4,100	4,200	4,000	735,370	2,941,480,000
21/10/2013	4,000	0.20 ▲	5.26	3,900	4,000	3,900	1,184,080	4,736,320,000
18/10/2013	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	293,060	1,113,628,000
17/10/2013	3,900	0.10 ▲	2.63	3,900	3,900	3,800	193,890	756,171,000
16/10/2013	3,800	0.00 ■■	0.00	3,800	4,000	3,800	229,090	870,542,000
15/10/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,700	289,970	1,101,886,000
14/10/2013	3,800	0.00 ■■	0.00	3,900	3,900	3,700	320,340	1,217,292,000
11/10/2013	3,800	0.00 ■■	0.00	3,900	3,900	3,800	99,500	378,100,000
10/10/2013	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	116,140	441,332,000
09/10/2013	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	119,570	466,323,000
08/10/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,800	209,220	836,880,000
07/10/2013	4,000	0.20 ▲	5.26	3,800	4,000	3,800	270,570	1,082,280,000
04/10/2013	3,800	0.00 ■■	0.00	3,700	3,900	3,700	99,230	377,074,000
03/10/2013	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	112,180	426,284,000
02/10/2013	3,900	0.20 ▲	5.41	3,800	3,900	3,800	64,430	251,277,000
01/10/2013	3,700	-0.10 ▼	-2.63	3,900	3,900	3,700	190,650	705,405,000
30/09/2013	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	107,010	406,638,000
27/09/2013	3,900	-0.10 ▼	-2.50	3,900	3,900	3,800	358,610	1,398,579,000
26/09/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,800	85,410	341,640,000
25/09/2013	3,900	0.10 ▲	2.63	3,800	4,000	3,800	315,690	1,231,191,000
24/09/2013	3,800	0.00 ■■	0.00	3,700	3,900	3,700	140,870	535,306,000
23/09/2013	3,800	0.20 ▲	5.56	3,700	3,800	3,600	109,030	414,314,000
20/09/2013	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	79,990	287,964,000
19/09/2013	3,700	0.10 ▲	2.78	3,700	3,700	3,600	100,610	372,257,000
18/09/2013	3,600	-0.10 ▼	-2.70	3,700	3,800	3,600	219,200	789,120,000
17/09/2013	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	128,090	473,933,000
16/09/2013	3,800	0.10 ▲	2.70	3,800	3,800	3,700	3,800	14,440,000
13/09/2013	3,700	-0.10 ▼	-2.63	3,800	3,900	3,700	16,140	59,718,000
12/09/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,800	62,700	238,260,000
11/09/2013	3,800	0.10 ▲	2.70	3,800	3,900	3,700	138,120	524,856,000
10/09/2013	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	73,400	271,580,000
09/09/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,700	138,870	527,706,000
06/09/2013	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	9,830	37,354,000
05/09/2013	3,900	0.20 ▲	5.41	3,800	3,900	3,800	55,690	217,191,000
04/09/2013	3,700	-0.10 ▼	-2.63	3,900	3,900	3,700	126,730	468,901,000
03/09/2013	3,800	-0.10 ▼	-2.56	3,900	4,000	3,800	106,950	406,410,000
30/08/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,800	105,080	409,812,000
29/08/2013	3,900	0.00 ■■	0.00	3,800	3,900	3,800	134,210	523,419,000
28/08/2013	3,900	0.00 ■■	0.00	3,800	3,900	3,800	130,700	509,730,000
27/08/2013	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	74,650	291,135,000
26/08/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,900	84,880	339,520,000
23/08/2013	3,900	-0.10 ▼	-2.50	4,000	4,100	3,900	165,870	646,893,000
22/08/2013	4,000	-0.10 ▼	-2.44	4,100	4,100	3,900	84,900	339,600,000
21/08/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,000	173,660	712,006,000
20/08/2013	4,000	0.00 ■■	0.00	4,100	4,100	4,000	175,940	703,760,000
19/08/2013	4,000	0.00 ■■	0.00	4,000	4,100	4,000	236,270	945,080,000
16/08/2013	4,000	-0.20 ▼	-4.76	4,100	4,200	4,000	233,830	935,320,000
15/08/2013	4,200	0.20 ▲	5.00	4,000	4,200	3,900	531,490	2,232,258,000
14/08/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,800	183,410	733,640,000
13/08/2013	3,900	-0.10 ▼	-2.50	3,900	4,100	3,900	143,970	561,483,000
12/08/2013	4,000	-0.10 ▼	-2.44	4,100	4,200	3,900	186,670	746,680,000
09/08/2013	4,100	0.20 ▲	5.13	4,000	4,100	4,000	906,500	3,716,650,000
08/08/2013	3,900	0.10 ▲	2.63	3,900	4,000	3,800	125,480	489,372,000
07/08/2013	3,800	0.00 ■■	0.00	3,900	4,000	3,800	191,810	728,878,000
06/08/2013	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	17,000	64,600,000
05/08/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,800	73,870	288,093,000
02/08/2013	3,900	0.10 ▲	2.63	3,900	4,000	3,900	217,880	849,732,000
01/08/2013	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	117,180	445,284,000
31/07/2013	3,900	0.20 ▲	5.41	3,700	3,900	3,700	201,020	783,978,000
30/07/2013	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	112,530	416,361,000
29/07/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,700	89,170	338,846,000
26/07/2013	3,800	0.00 ■■	0.00	3,900	3,900	3,700	51,240	194,712,000
25/07/2013	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	107,250	407,550,000
24/07/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,800	319,100	1,244,490,000
23/07/2013	3,900	0.00 ■■	0.00	4,000	4,000	3,800	166,620	649,818,000
22/07/2013	3,900	0.00 ■■	0.00	4,000	4,000	3,900	187,840	732,576,000
19/07/2013	3,900	-0.10 ▼	-2.50	4,100	4,100	3,900	121,230	472,797,000
18/07/2013	4,000	0.00 ■■	0.00	4,000	4,100	4,000	109,550	438,200,000
17/07/2013	4,000	-0.10 ▼	-2.44	4,000	4,200	4,000	66,350	265,400,000
16/07/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,000	246,250	1,009,625,000
15/07/2013	4,000	0.00 ■■	0.00	4,000	4,100	4,000	261,160	1,044,640,000
12/07/2013	4,000	0.10 ▲	2.56	3,900	4,100	3,900	155,400	621,600,000
11/07/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,900	119,040	464,256,000
10/07/2013	3,900	-0.10 ▼	-2.50	4,000	4,100	3,900	105,050	409,695,000
09/07/2013	4,000	0.10 ▲	2.56	4,000	4,100	3,900	45,310	181,240,000
08/07/2013	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	103,110	402,129,000
05/07/2013	4,000	-0.10 ▼	-2.44	4,100	4,200	4,000	250,080	1,000,320,000
04/07/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	162,380	665,758,000
03/07/2013	4,100	0.10 ▲	2.50	4,000	4,200	4,000	222,450	912,045,000
02/07/2013	4,000	0.00 ■■	0.00	4,100	4,100	4,000	54,390	217,560,000
01/07/2013	4,000	0.00 ■■	0.00	4,100	4,100	3,900	115,100	460,400,000
28/06/2013	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	123,050	492,200,000
27/06/2013	4,100	0.10 ▲	2.50	4,000	4,100	4,000	114,350	468,835,000
26/06/2013	4,000	0.00 ■■	0.00	4,000	4,100	3,900	374,640	1,498,560,000
25/06/2013	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	813,280	3,253,120,000
24/06/2013	4,200	0.10 ▲	2.44	4,200	4,300	4,100	499,130	2,096,346,000
21/06/2013	4,100	0.10 ▲	2.50	4,100	4,200	4,100	1,030,160	4,223,656,000
20/06/2013	4,000	-0.30 ▼	-6.98	4,200	4,300	4,000	550,940	2,203,760,000
19/06/2013	4,300	0.00 ■■	0.00	4,300	4,400	4,200	124,730	536,339,000
18/06/2013	4,300	-0.10 ▼	-2.27	4,200	4,300	4,200	562,430	2,418,449,000
17/06/2013	4,400	-0.30 ▼	-6.38	4,700	4,700	4,400	460,460	2,026,024,000
14/06/2013	4,700	0.30 ▲	6.82	4,500	4,700	4,400	1,061,210	4,987,687,000
13/06/2013	4,400	0.00 ■■	0.00	4,400	4,600	4,300	432,830	1,904,452,000
12/06/2013	4,400	0.10 ▲	2.33	4,200	4,400	4,200	621,060	2,732,664,000
11/06/2013	4,300	0.10 ▲	2.38	4,200	4,300	4,100	615,490	2,646,607,000
10/06/2013	4,200	0.00 ■■	0.00	4,300	4,400	4,200	679,970	2,855,874,000
07/06/2013	4,200	0.10 ▲	2.44	4,100	4,300	4,100	1,026,210	4,310,082,000
06/06/2013	4,100	0.00 ■■	0.00	4,000	4,200	4,000	507,170	2,079,397,000
05/06/2013	4,100	0.10 ▲	2.50	4,000	4,100	3,900	229,820	942,262,000
04/06/2013	4,000	-0.10 ▼	-2.44	4,100	4,200	4,000	301,670	1,206,680,000
03/06/2013	4,100	0.00 ■■	0.00	4,200	4,200	4,000	498,900	2,045,490,000
31/05/2013	4,100	-0.10 ▼	-2.38	4,300	4,400	4,100	443,890	1,819,949,000
30/05/2013	4,200	0.00 ■■	0.00	4,200	4,300	4,100	437,390	1,837,038,000
29/05/2013	4,200	0.10 ▲	2.44	4,200	4,300	4,000	865,200	3,633,840,000
28/05/2013	4,100	0.00 ■■	0.00	4,100	4,100	3,900	554,120	2,271,892,000
27/05/2013	4,100	0.00 ■■	0.00	4,100	4,300	4,100	641,580	2,630,478,000
24/05/2013	4,100	0.20 ▲	5.13	4,000	4,100	3,900	403,930	1,656,113,000
23/05/2013	3,900	0.20 ▲	5.41	3,800	3,900	3,800	873,630	3,407,157,000
22/05/2013	3,700	0.00 ■■	0.00	3,800	3,900	3,700	348,120	1,288,044,000
21/05/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,600	129,440	478,928,000
20/05/2013	3,700	0.10 ▲	2.78	3,600	3,800	3,600	50,280	186,036,000
17/05/2013	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	89,160	320,976,000
16/05/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,600	31,890	117,993,000
15/05/2013	3,700	0.00 ■■	0.00	3,800	3,800	3,700	71,830	265,771,000
14/05/2013	3,700	-0.10 ▼	-2.63	3,800	3,800	3,600	83,250	308,025,000
13/05/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,700	23,760	90,288,000
10/05/2013	3,800	0.10 ▲	2.70	3,800	3,800	3,700	103,850	394,630,000
09/05/2013	3,700	0.00 ■■	0.00	3,800	3,800	3,700	268,660	994,042,000
08/05/2013	3,700	0.00 ■■	0.00	3,800	3,800	3,700	59,390	219,743,000
07/05/2013	3,700	-0.20 ▼	-5.13	3,800	3,900	3,700	224,300	829,910,000
06/05/2013	3,900	0.20 ▲	5.41	3,800	3,900	3,700	478,230	1,865,097,000
03/05/2013	3,700	0.10 ▲	2.78	3,600	3,700	3,500	72,420	267,954,000
02/05/2013	3,600	-0.20 ▼	-5.26	3,700	3,800	3,600	110,470	397,692,000
26/04/2013	3,800	0.10 ▲	2.70	3,600	3,800	3,500	303,920	1,154,896,000
25/04/2013	3,700	0.10 ▲	2.78	3,500	3,700	3,500	116,920	432,604,000
24/04/2013	3,600	0.00 ■■	0.00	3,700	3,700	3,500	59,150	212,940,000
23/04/2013	3,600	0.00 ■■	0.00	3,500	3,700	3,500	85,880	309,168,000
22/04/2013	3,600	-0.20 ▼	-5.26	3,700	3,700	3,600	128,130	461,268,000
18/04/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,600	441,980	1,679,524,000
17/04/2013	3,800	0.20 ▲	5.56	3,500	3,800	3,500	433,040	1,645,552,000
16/04/2013	3,600	-0.10 ▼	-2.70	3,700	3,800	3,500	244,160	878,976,000
15/04/2013	3,700	-0.20 ▼	-5.13	3,800	3,800	3,700	174,000	643,800,000
12/04/2013	3,900	0.00 ■■	0.00	4,000	4,000	3,700	129,750	506,025,000
11/04/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,800	119,590	466,401,000
10/04/2013	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	113,070	440,973,000
09/04/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,900	214,600	858,400,000
08/04/2013	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	174,610	680,979,000
05/04/2013	4,000	0.00 ■■	0.00	4,000	4,100	3,900	139,050	556,200,000
04/04/2013	4,000	-0.10 ▼	-2.44	4,100	4,100	3,900	477,110	1,908,440,000
03/04/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	316,030	1,295,723,000
02/04/2013	4,100	0.00 ■■	0.00	4,100	4,300	4,100	442,190	1,812,979,000
01/04/2013	4,100	0.20 ▲	5.13	3,900	4,100	3,800	311,050	1,275,305,000
29/03/2013	3,900	-0.10 ▼	-2.50	3,900	4,000	3,800	264,120	1,030,068,000
28/03/2013	4,000	-0.10 ▼	-2.44	4,000	4,200	4,000	207,140	828,560,000
27/03/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	76,620	314,142,000
26/03/2013	4,100	0.00 ■■	0.00	4,200	4,200	4,000	92,180	377,938,000
25/03/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	276,100	1,132,010,000
22/03/2013	4,100	-0.20 ▼	-4.65	4,300	4,400	4,100	476,590	1,954,019,000
21/03/2013	4,300	0.00 ■■	0.00	4,200	4,400	4,200	218,460	939,378,000
20/03/2013	4,300	0.10 ▲	2.38	4,200	4,300	4,100	237,180	1,019,874,000
19/03/2013	4,200	0.00 ■■	0.00	4,200	4,300	4,100	186,810	784,602,000
18/03/2013	4,200	-0.20 ▼	-4.55	4,300	4,400	4,200	221,810	931,602,000
15/03/2013	4,400	0.00 ■■	0.00	4,400	4,500	4,200	549,330	2,417,052,000
14/03/2013	4,400	0.20 ▲	4.76	4,200	4,400	4,200	638,190	2,808,036,000
13/03/2013	4,200	-0.10 ▼	-2.33	4,300	4,400	4,200	630,360	2,647,512,000
12/03/2013	4,300	0.10 ▲	2.38	4,200	4,400	4,200	879,950	3,783,785,000
11/03/2013	4,200	0.10 ▲	2.44	4,100	4,300	4,100	608,880	2,557,296,000
08/03/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	235,200	964,320,000
07/03/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	300,680	1,232,788,000
06/03/2013	4,100	0.10 ▲	2.50	4,100	4,200	4,000	273,310	1,120,571,000
05/03/2013	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	469,160	1,876,640,000
04/03/2013	4,200	-0.30 ▼	-6.67	4,400	4,500	4,200	679,560	2,854,152,000
01/03/2013	4,500	0.00 ■■	0.00	4,400	4,600	4,400	596,550	2,684,475,000
28/02/2013	4,500	0.00 ■■	0.00	4,600	4,700	4,500	253,430	1,140,435,000
27/02/2013	4,500	0.10 ▲	2.27	4,400	4,500	4,200	692,910	3,118,095,000
26/02/2013	4,400	-0.30 ▼	-6.38	4,800	4,800	4,400	1,259,840	5,543,296,000
25/02/2013	4,700	-0.20 ▼	-4.08	4,900	5,000	4,600	831,690	3,908,943,000
22/02/2013	4,900	-0.10 ▼	-2.00	5,100	5,100	4,700	1,658,100	8,124,690,000
21/02/2013	5,000	-0.30 ▼	-5.66	5,300	5,400	5,000	1,895,750	9,478,750,000
20/02/2013	5,300	0.30 ▲	6.00	4,900	5,300	4,900	1,528,500	8,101,050,000
19/02/2013	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	1,018,530	5,092,650,000
18/02/2013	5,200	0.30 ▲	6.12	5,100	5,200	4,900	1,119,070	5,819,164,000
08/02/2013	4,900	0.10 ▲	2.08	4,800	5,100	4,700	1,513,600	7,416,640,000
07/02/2013	4,800	0.10 ▲	2.13	4,700	4,800	4,600	1,253,220	6,015,456,000
06/02/2013	4,700	0.30 ▲	6.82	4,500	4,700	4,500	546,570	2,568,879,000
05/02/2013	4,400	-0.20 ▼	-4.35	4,500	4,600	4,400	451,850	1,988,140,000
04/02/2013	4,600	-0.20 ▼	-4.17	4,800	4,800	4,600	441,900	2,032,740,000
01/02/2013	4,800	0.00 ■■	0.00	4,700	4,800	4,500	739,820	3,551,136,000
31/01/2013	4,800	0.30 ▲	6.67	4,500	4,800	4,400	2,335,840	11,212,032,000
30/01/2013	4,500	0.00 ■■	0.00	4,500	4,600	4,300	1,060,410	4,771,845,000
29/01/2013	4,500	0.10 ▲	2.27	4,300	4,600	4,300	753,680	3,391,560,000
28/01/2013	4,400	-0.20 ▼	-4.35	4,700	4,800	4,400	1,049,940	4,619,736,000
25/01/2013	4,600	0.30 ▲	6.98	4,600	4,600	4,500	2,613,100	12,020,260,000
24/01/2013	4,300	0.20 ▲	4.88	4,300	4,300	4,300	1,068,330	4,593,819,000
23/01/2013	4,100	0.00 ■■	0.00	4,100	4,300	4,000	424,830	1,741,803,000
22/01/2013	4,100	-0.10 ▼	-2.38	4,200	4,300	4,000	1,242,510	5,094,291,000
21/01/2013	4,200	-0.30 ▼	-6.67	4,500	4,500	4,200	865,860	3,636,612,000
18/01/2013	4,500	-0.10 ▼	-2.17	4,500	4,500	4,300	1,172,150	5,274,675,000
17/01/2013	4,600	0.00 ■■	0.00	4,900	4,900	4,600	2,137,140	9,830,844,000
16/01/2013	4,600	0.30 ▲	6.98	4,600	4,600	4,600	641,160	2,949,336,000
15/01/2013	4,300	0.20 ▲	4.88	4,100	4,300	4,100	892,750	3,838,825,000
14/01/2013	4,100	0.10 ▲	2.50	3,900	4,200	3,900	847,030	3,472,823,000
11/01/2013	4,000	0.10 ▲	2.56	4,000	4,000	4,000	936,460	3,745,840,000
10/01/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,700	474,160	1,849,224,000
09/01/2013	3,800	-0.10 ▼	-2.56	4,000	4,000	3,800	1,000,460	3,801,748,000
08/01/2013	3,900	-0.20 ▼	-4.88	4,100	4,100	3,900	1,008,170	3,931,863,000
07/01/2013	4,100	-0.10 ▼	-2.38	4,200	4,300	4,100	621,860	2,549,626,000
04/01/2013	4,200	0.20 ▲	5.00	4,000	4,200	4,000	1,314,520	5,520,984,000
03/01/2013	4,000	0.10 ▲	2.56	4,000	4,000	4,000	1,378,560	5,514,240,000
02/01/2013	3,900	0.10 ▲	2.63	3,900	3,900	3,900	456,840	1,781,676,000
28/12/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,600	739,830	2,811,354,000
27/12/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,500	1,080,010	3,996,037,000
26/12/2012	3,600	0.10 ▲	2.86	3,400	3,600	3,400	497,020	1,789,272,000
25/12/2012	3,500	0.00 ■■	0.00	3,600	3,600	3,400	145,990	510,965,000
24/12/2012	3,500	0.10 ▲	2.94	3,500	3,500	3,400	120,280	420,980,000
21/12/2012	3,400	-0.10 ▼	-2.86	3,500	3,600	3,400	240,630	818,142,000
20/12/2012	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	388,310	1,359,085,000
19/12/2012	3,600	0.00 ■■	0.00	3,600	3,700	3,500	352,010	1,267,236,000
18/12/2012	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	73,130	263,268,000
17/12/2012	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	255,520	945,424,000
14/12/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,700	312,640	1,188,032,000
13/12/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,700	428,040	1,626,552,000
12/12/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,600	514,740	1,904,538,000
11/12/2012	3,600	0.00 ■■	0.00	3,600	3,700	3,600	410,560	1,478,016,000
10/12/2012	3,600	0.10 ▲	2.86	3,600	3,600	3,500	422,140	1,519,704,000
07/12/2012	3,500	0.10 ▲	2.94	3,300	3,500	3,300	320,220	1,120,770,000
06/12/2012	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	9,540	32,436,000
05/12/2012	3,500	0.10 ▲	2.94	3,400	3,500	3,300	17,690	61,915,000
04/12/2012	3,400	0.10 ▲	3.03	3,200	3,400	3,200	13,560	46,104,000
03/12/2012	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	56,710	187,143,000
30/11/2012	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	41,390	140,726,000
29/11/2012	3,500	0.00 ■■	0.00	3,500	3,600	3,400	33,940	118,790,000
28/11/2012	3,500	-0.10 ▼	-2.78	3,700	3,700	3,500	10,260	35,910,000
27/11/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,500	16,740	60,264,000
26/11/2012	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	27,590	99,324,000
23/11/2012	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	87,860	325,082,000
22/11/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,700	67,210	255,398,000
21/11/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,700	2,780	10,564,000
20/11/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,600	16,480	62,624,000
19/11/2012	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	84,780	313,686,000
16/11/2012	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	50,820	193,116,000
15/11/2012	4,000	0.00 ■■	0.00	3,900	4,000	3,900	38,400	153,600,000
14/11/2012	4,000	0.00 ■■	0.00	4,000	4,000	3,900	33,110	132,440,000
13/11/2012	4,000	0.00 ■■	0.00	3,900	4,000	3,800	60,710	242,840,000
12/11/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,800	43,700	174,800,000
09/11/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	23,760	92,664,000
08/11/2012	3,800	0.00 ■■	0.00	3,700	3,900	3,700	67,480	256,424,000
07/11/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,600	29,080	110,504,000
06/11/2012	3,700	0.10 ▲	2.78	3,500	3,700	3,500	40,250	148,925,000
05/11/2012	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	32,180	115,848,000
02/11/2012	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	88,940	329,078,000
01/11/2012	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	26,480	100,624,000
31/10/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,700	18,780	73,242,000
30/10/2012	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	96,750	367,650,000
29/10/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,800	56,680	221,052,000
26/10/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	19,940	77,766,000
25/10/2012	3,900	-0.10 ▼	-2.50	4,000	4,000	3,800	9,370	36,543,000
24/10/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,800	48,260	193,040,000
23/10/2012	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	57,660	224,874,000
22/10/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,800	92,070	368,280,000
19/10/2012	3,900	0.00 ■■	0.00	3,900	4,000	3,800	138,870	541,593,000
18/10/2012	3,900	-0.10 ▼	-2.50	4,100	4,100	3,900	77,440	302,016,000
17/10/2012	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	132,760	531,040,000
16/10/2012	4,200	0.10 ▲	2.44	4,100	4,300	4,100	149,390	627,438,000
15/10/2012	4,100	-0.20 ▼	-4.65	4,100	4,300	4,100	88,700	363,670,000
12/10/2012	4,300	0.00 ■■	0.00	4,300	4,400	4,200	79,530	341,979,000
11/10/2012	4,300	0.20 ▲	4.88	4,100	4,300	4,100	405,930	1,745,499,000
10/10/2012	4,100	0.00 ■■	0.00	4,000	4,100	4,000	38,640	158,424,000
09/10/2012	4,100	0.00 ■■	0.00	4,200	4,200	4,100	30,600	125,460,000
08/10/2012	4,100	-0.20 ▼	-4.65	4,200	4,300	4,100	36,660	150,306,000
05/10/2012	4,300	0.00 ■■	0.00	4,100	4,300	4,100	53,710	230,953,000
04/10/2012	4,300	0.00 ■■	0.00	4,200	4,300	4,200	107,520	462,336,000
03/10/2012	4,300	0.10 ▲	2.38	4,100	4,300	4,100	293,970	1,264,071,000
02/10/2012	4,200	0.00 ■■	0.00	4,100	4,200	4,000	70,810	297,402,000
01/10/2012	4,200	-0.10 ▼	-2.33	4,200	4,200	4,100	171,770	721,434,000
28/09/2012	4,300	0.10 ▲	2.38	4,000	4,300	4,000	159,840	687,312,000
27/09/2012	4,200	-0.10 ▼	-2.33	4,200	4,300	4,100	94,130	395,346,000
26/09/2012	4,300	0.00 ■■	0.00	4,100	4,300	4,100	86,350	371,305,000
25/09/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,100	102,080	438,944,000
24/09/2012	4,300	-0.10 ▼	-2.27	4,400	4,400	4,200	27,180	116,874,000
21/09/2012	4,400	0.20 ▲	4.76	4,300	4,400	4,200	257,420	1,132,648,000
20/09/2012	4,200	-0.10 ▼	-2.33	4,100	4,200	4,100	164,210	689,682,000
19/09/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,100	40,830	175,569,000
18/09/2012	4,300	-0.10 ▼	-2.27	4,300	4,400	4,200	182,070	782,901,000
17/09/2012	4,400	0.10 ▲	2.33	4,200	4,400	4,200	112,410	494,604,000
14/09/2012	4,300	0.20 ▲	4.88	4,100	4,300	4,000	87,550	376,465,000
13/09/2012	4,100	0.10 ▲	2.50	4,000	4,100	3,800	57,960	237,636,000
12/09/2012	4,000	-0.10 ▼	-2.44	3,900	4,100	3,900	169,900	679,600,000
11/09/2012	4,100	-0.20 ▼	-4.65	4,100	4,100	4,100	55,650	228,165,000
10/09/2012	4,300	-0.20 ▼	-4.44	4,300	4,400	4,300	69,370	298,291,000
07/09/2012	4,500	0.00 ■■	0.00	4,300	4,500	4,300	126,910	571,095,000
06/09/2012	4,500	0.00 ■■	0.00	4,400	4,500	4,300	197,640	889,380,000
05/09/2012	4,500	-0.20 ▼	-4.26	4,600	4,600	4,500	54,510	245,295,000
04/09/2012	4,700	0.00 ■■	0.00	4,700	4,800	4,600	40,040	188,188,000
31/08/2012	4,700	0.00 ■■	0.00	4,700	4,700	4,500	112,390	528,233,000
30/08/2012	4,700	0.10 ▲	2.17	4,700	4,700	4,500	124,780	586,466,000
29/08/2012	4,600	0.00 ■■	0.00	4,600	4,700	4,400	41,050	188,830,000
28/08/2012	4,600	-0.20 ▼	-4.17	4,600	4,800	4,600	106,000	487,600,000
27/08/2012	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	148,480	712,704,000
24/08/2012	5,000	0.00 ■■	0.00	4,800	5,000	4,800	412,010	2,060,050,000
23/08/2012	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	95,010	475,050,000
22/08/2012	5,200	-0.20 ▼	-3.70	5,200	5,300	5,200	107,860	560,872,000
21/08/2012	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	143,030	772,362,000
20/08/2012	5,600	0.10 ▲	1.82	5,500	5,700	5,500	124,120	695,072,000
17/08/2012	5,500	0.00 ■■	0.00	5,500	5,600	5,500	39,750	218,625,000
16/08/2012	5,500	0.00 ■■	0.00	5,600	5,600	5,500	44,110	242,605,000
15/08/2012	5,500	-0.10 ▼	-1.79	5,700	5,700	5,500	71,950	395,725,000
14/08/2012	5,600	-0.10 ▼	-1.75	5,700	5,800	5,600	37,180	208,208,000
13/08/2012	5,700	0.00 ■■	0.00	5,600	5,700	5,600	63,030	359,271,000
10/08/2012	5,700	-0.20 ▼	-3.39	5,700	5,800	5,700	327,080	1,864,356,000
09/08/2012	5,900	0.00 ■■	0.00	5,900	6,000	5,800	87,590	516,781,000
08/08/2012	5,900	-0.10 ▼	-1.67	6,000	6,000	5,800	84,930	501,087,000
07/08/2012	6,000	0.00 ■■	0.00	5,900	6,000	5,800	145,260	871,560,000
06/08/2012	6,000	0.20 ▲	3.45	5,700	6,000	5,700	415,830	2,494,980,000
03/08/2012	5,800	0.00 ■■	0.00	5,800	5,800	5,600	91,250	529,250,000
02/08/2012	5,800	0.00 ■■	0.00	5,800	5,900	5,800	113,110	656,038,000
01/08/2012	5,800	0.10 ▲	1.75	5,600	5,800	5,600	122,760	712,008,000
31/07/2012	5,700	-0.20 ▼	-3.39	5,900	5,900	5,700	132,810	757,017,000
30/07/2012	5,900	0.10 ▲	1.72	5,600	5,900	5,600	133,660	788,594,000
27/07/2012	5,800	0.00 ■■	0.00	5,700	5,800	5,700	200,940	1,165,452,000
26/07/2012	5,800	0.10 ▲	1.75	5,800	5,800	5,600	126,390	733,062,000
25/07/2012	5,700	-0.10 ▼	-1.72	5,700	5,900	5,600	74,770	426,189,000
24/07/2012	5,800	-0.20 ▼	-3.33	5,800	6,000	5,800	262,420	1,522,036,000
23/07/2012	6,000	-0.10 ▼	-1.64	6,200	6,200	5,800	147,020	882,120,000
20/07/2012	6,100	0.20 ▲	3.39	6,000	6,100	5,900	643,620	3,926,082,000
19/07/2012	5,900	0.10 ▲	1.72	5,900	6,000	5,700	227,740	1,343,666,000
18/07/2012	5,800	0.00 ■■	0.00	5,700	5,900	5,600	86,850	503,730,000
17/07/2012	5,800	0.20 ▲	3.57	5,600	5,800	5,600	92,890	538,762,000
16/07/2012	5,600	-0.20 ▼	-3.45	5,900	6,000	5,600	45,490	254,744,000
13/07/2012	5,800	0.20 ▲	3.57	5,600	5,800	5,600	131,450	762,410,000
12/07/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,500	29,740	166,544,000
11/07/2012	5,600	0.10 ▲	1.82	5,600	5,600	5,400	46,070	257,992,000
10/07/2012	5,500	0.00 ■■	0.00	5,500	5,500	5,400	33,020	181,610,000
09/07/2012	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	95,950	527,725,000
06/07/2012	5,700	0.20 ▲	3.64	5,600	5,700	5,500	69,580	396,606,000
05/07/2012	5,500	0.10 ▲	1.85	5,500	5,500	5,300	82,760	455,180,000
04/07/2012	5,400	-0.10 ▼	-1.82	5,500	5,700	5,400	73,380	396,252,000
03/07/2012	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	225,930	1,242,615,000
02/07/2012	5,700	-0.20 ▼	-3.39	6,000	6,000	5,700	49,380	281,466,000
29/06/2012	5,900	0.20 ▲	3.51	5,800	5,900	5,600	148,370	875,383,000
28/06/2012	5,700	-0.30 ▼	-5.00	5,700	6,000	5,700	98,450	561,165,000
27/06/2012	6,000	0.00 ■■	0.00	6,000	6,100	5,800	50,700	304,200,000
26/06/2012	6,000	-0.30 ▼	-4.76	6,100	6,200	6,000	242,780	1,456,680,000
25/06/2012	6,300	-0.30 ▼	-4.55	6,400	6,700	6,300	293,130	1,846,719,000
22/06/2012	6,600	0.00 ■■	0.00	6,600	6,600	6,500	112,310	741,246,000
21/06/2012	6,600	0.00 ■■	0.00	6,600	6,700	6,600	27,560	181,896,000
20/06/2012	6,600	0.00 ■■	0.00	6,600	6,600	6,500	183,970	1,214,202,000
19/06/2012	6,600	-0.10 ▼	-1.49	6,700	6,800	6,500	131,370	867,042,000
18/06/2012	6,700	0.00 ■■	0.00	6,900	6,900	6,700	124,710	835,557,000
15/06/2012	6,700	0.10 ▲	1.52	6,600	6,800	6,600	95,000	636,500,000
14/06/2012	6,600	0.00 ■■	0.00	6,700	6,800	6,600	83,570	551,562,000
13/06/2012	6,600	-0.20 ▼	-2.94	6,800	6,800	6,600	288,530	1,904,298,000
12/06/2012	6,800	0.00 ■■	0.00	6,800	6,900	6,700	194,210	1,320,628,000
11/06/2012	6,800	-0.10 ▼	-1.45	6,900	7,000	6,800	184,570	1,255,076,000
08/06/2012	6,900	-0.20 ▼	-2.82	7,200	7,200	6,900	198,630	1,370,547,000
07/06/2012	7,100	0.30 ▲	4.41	7,000	7,100	6,800	489,130	3,472,823,000
06/06/2012	6,800	0.10 ▲	1.49	6,500	6,900	6,500	158,180	1,075,624,000
05/06/2012	6,700	0.20 ▲	3.08	6,500	6,700	6,500	119,320	799,444,000
04/06/2012	6,500	-0.30 ▼	-4.41	6,800	6,800	6,500	329,750	2,143,375,000
01/06/2012	6,800	-0.20 ▼	-2.86	7,000	7,100	6,800	179,310	1,219,308,000
31/05/2012	7,000	-0.30 ▼	-4.11	7,300	7,300	7,000	442,090	3,094,630,000
30/05/2012	7,300	0.20 ▲	2.82	7,200	7,400	7,100	804,510	5,872,923,000
29/05/2012	7,100	0.10 ▲	1.43	7,100	7,100	6,800	503,370	3,573,927,000
28/05/2012	7,000	0.30 ▲	4.48	7,000	7,000	6,800	733,240	5,132,680,000
25/05/2012	6,700	0.30 ▲	4.69	6,500	6,700	6,500	507,260	3,398,642,000
24/05/2012	6,400	-0.30 ▼	-4.48	6,800	6,800	6,400	641,780	4,107,392,000
23/05/2012	6,700	-0.20 ▼	-2.90	6,900	7,000	6,600	960,840	6,437,628,000
22/05/2012	6,900	-0.30 ▼	-4.17	7,300	7,300	6,900	564,120	3,892,428,000
21/05/2012	7,200	0.30 ▲	4.35	7,000	7,200	6,900	1,158,180	8,338,896,000
18/05/2012	6,900	-0.30 ▼	-4.17	7,000	7,100	6,900	1,114,680	7,691,292,000
17/05/2012	7,200	0.30 ▲	4.35	7,100	7,200	6,900	1,081,900	7,789,680,000
16/05/2012	6,900	-0.20 ▼	-2.82	7,000	7,300	6,800	905,340	6,246,846,000
15/05/2012	7,100	-0.30 ▼	-4.05	7,300	7,400	7,100	1,327,110	9,422,481,000
14/05/2012	7,400	-0.20 ▼	-2.63	7,500	7,700	7,300	1,192,600	8,825,240,000
11/05/2012	7,600	-0.40 ▼	-5.00	8,000	8,100	7,600	1,354,440	10,293,744,000
10/05/2012	8,000	0.10 ▲	1.27	8,000	8,200	7,900	1,244,950	9,959,600,000
09/05/2012	7,900	0.00 ■■	0.00	7,800	8,100	7,700	902,080	7,126,432,000
08/05/2012	7,900	-0.10 ▼	-1.25	8,200	8,400	7,800	1,900,580	15,014,582,000
07/05/2012	8,000	0.30 ▲	3.90	8,000	8,000	8,000	494,660	3,957,280,000
04/05/2012	7,700	0.30 ▲	4.05	7,400	7,700	7,400	1,273,490	9,805,873,000
03/05/2012	7,400	0.00 ■■	0.00	7,400	7,600	7,200	887,580	6,568,092,000
02/05/2012	7,400	-0.30 ▼	-3.90	7,700	7,900	7,400	1,205,930	8,923,882,000
27/04/2012	7,700	0.10 ▲	1.32	7,500	7,900	7,500	1,043,780	8,037,106,000
26/04/2012	7,600	0.00 ■■	0.00	7,700	7,800	7,400	1,433,470	10,894,372,000
25/04/2012	7,600	0.30 ▲	4.11	7,400	7,600	7,400	942,680	7,164,368,000
24/04/2012	7,300	0.00 ■■	0.00	7,200	7,500	7,000	999,100	7,293,430,000
23/04/2012	7,300	-0.30 ▼	-3.95	7,500	7,700	7,300	722,110	5,271,403,000
20/04/2012	7,600	-0.40 ▼	-5.00	7,700	8,100	7,600	793,480	6,030,448,000
19/04/2012	8,000	0.30 ▲	3.90	7,900	8,000	7,800	4,357,260	34,858,080,000
18/04/2012	7,700	0.30 ▲	4.05	7,700	7,700	7,500	3,596,150	27,690,355,000
17/04/2012	7,400	0.30 ▲	4.23	6,900	7,400	6,900	1,102,460	8,158,204,000
16/04/2012	7,100	0.30 ▲	4.41	6,800	7,100	6,700	832,810	5,912,951,000
13/04/2012	6,800	-0.30 ▼	-4.23	7,100	7,100	6,800	315,470	2,145,196,000
12/04/2012	7,100	0.10 ▲	1.43	7,100	7,300	7,000	1,177,470	8,360,037,000
11/04/2012	7,000	0.30 ▲	4.48	6,900	7,000	6,700	1,081,280	7,568,960,000
10/04/2012	6,700	0.00 ■■	0.00	6,900	6,900	6,700	473,500	3,172,450,000
09/04/2012	6,700	0.00 ■■	0.00	6,900	6,900	6,700	179,210	1,200,707,000
06/04/2012	6,700	-0.10 ▼	-1.47	6,800	6,900	6,700	189,770	1,271,459,000
05/04/2012	6,800	-0.10 ▼	-1.45	6,700	7,000	6,700	208,470	1,417,596,000
04/04/2012	6,900	0.00 ■■	0.00	6,700	6,900	6,600	500,030	3,450,207,000
03/04/2012	6,900	0.30 ▲	4.55	6,400	6,900	6,400	291,070	2,008,383,000
30/03/2012	6,600	-0.30 ▼	-4.35	6,700	6,800	6,600	828,990	5,471,334,000
29/03/2012	6,900	-0.30 ▼	-4.17	7,100	7,200	6,900	589,640	4,068,516,000
28/03/2012	7,200	-0.10 ▼	-1.37	7,000	7,200	7,000	1,119,800	8,062,560,000
27/03/2012	7,300	-0.30 ▼	-3.95	7,600	7,600	7,300	447,950	3,270,035,000
26/03/2012	7,600	0.10 ▲	1.33	7,500	7,700	7,300	664,270	5,048,452,000
23/03/2012	7,500	0.30 ▲	4.17	7,200	7,500	7,200	1,330,940	9,982,050,000
22/03/2012	7,200	-0.30 ▼	-4.00	7,300	7,500	7,200	921,840	6,637,248,000
21/03/2012	7,500	0.20 ▲	2.74	7,300	7,600	7,200	1,918,120	14,385,900,000
20/03/2012	7,300	0.20 ▲	2.82	7,200	7,300	7,000	492,060	3,592,038,000
19/03/2012	7,100	0.10 ▲	1.43	6,800	7,100	6,800	521,920	3,705,632,000
16/03/2012	7,000	-0.20 ▼	-2.78	7,000	7,400	7,000	744,000	5,208,000,000
15/03/2012	7,200	0.30 ▲	4.35	6,700	7,200	6,600	1,247,260	8,980,272,000
14/03/2012	6,900	0.00 ■■	0.00	6,900	7,000	6,600	536,340	3,700,746,000
13/03/2012	6,900	0.30 ▲	4.55	6,800	6,900	6,500	239,010	1,649,169,000
12/03/2012	6,600	-0.30 ▼	-4.35	6,600	6,900	6,600	580,490	3,831,234,000
09/03/2012	6,900	0.00 ■■	0.00	6,700	6,900	6,600	1,259,590	8,691,171,000
08/03/2012	6,900	-0.30 ▼	-4.17	7,000	7,100	6,900	1,080,420	7,454,898,000
07/03/2012	7,200	-0.10 ▼	-1.37	7,000	7,300	7,000	1,323,340	9,528,048,000
06/03/2012	7,300	-0.30 ▼	-3.95	7,900	7,900	7,300	867,950	6,336,035,000
05/03/2012	7,600	0.30 ▲	4.11	7,300	7,600	7,300	2,106,200	16,007,120,000
02/03/2012	7,300	0.30 ▲	4.29	7,300	7,300	7,200	1,837,190	13,411,487,000
01/03/2012	7,000	0.30 ▲	4.48	7,000	7,000	7,000	984,120	6,888,840,000
29/02/2012	6,700	0.30 ▲	4.69	6,600	6,700	6,600	499,080	3,343,836,000
28/02/2012	6,400	-0.20 ▼	-3.03	6,900	6,900	6,400	2,028,260	12,980,864,000
27/02/2012	6,600	0.30 ▲	4.76	6,600	6,600	6,600	19,000	125,400,000
24/02/2012	6,300	0.30 ▲	5.00	6,300	6,300	6,300	14,640	92,232,000
23/02/2012	6,000	0.20 ▲	3.45	6,000	6,000	6,000	33,950	203,700,000
22/02/2012	5,800	0.20 ▲	3.57	5,500	5,800	5,500	186,440	1,081,352,000
21/02/2012	5,600	0.00 ■■	0.00	5,700	5,800	5,600	219,010	1,226,456,000
20/02/2012	5,600	0.20 ▲	3.70	5,400	5,600	5,400	145,980	817,488,000
17/02/2012	5,400	0.10 ▲	1.89	5,300	5,400	5,200	34,070	183,978,000
16/02/2012	5,300	0.00 ■■	0.00	5,200	5,300	5,200	27,120	143,736,000
15/02/2012	5,300	-0.10 ▼	-1.85	5,300	5,300	5,200	60,360	319,908,000
14/02/2012	5,400	0.00 ■■	0.00	5,300	5,400	5,300	59,280	320,112,000
13/02/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,200	54,410	293,814,000
10/02/2012	5,400	-0.20 ▼	-3.57	5,500	5,500	5,400	108,840	587,736,000
09/02/2012	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	149,760	838,656,000
08/02/2012	5,700	0.00 ■■	0.00	5,600	5,700	5,600	89,560	510,492,000
07/02/2012	5,700	0.10 ▲	1.79	5,500	5,700	5,400	70,400	401,280,000
06/02/2012	5,600	-0.10 ▼	-1.75	5,600	5,600	5,500	14,010	78,456,000
03/02/2012	5,700	0.00 ■■	0.00	5,900	5,900	5,500	319,140	1,819,098,000
02/02/2012	5,700	0.20 ▲	3.64	5,500	5,700	5,500	148,110	844,227,000
01/02/2012	5,500	0.00 ■■	0.00	5,600	5,600	5,400	70,320	386,760,000
31/01/2012	5,500	0.10 ▲	1.85	5,500	5,600	5,400	65,650	361,075,000
30/01/2012	5,400	0.10 ▲	1.89	5,300	5,400	5,200	29,900	161,460,000
20/01/2012	5,300	0.00 ■■	0.00	5,400	5,400	5,300	29,160	154,548,000
19/01/2012	5,300	0.20 ▲	3.92	5,100	5,300	5,100	57,180	303,054,000
18/01/2012	5,100	0.20 ▲	4.08	5,100	5,100	5,100	29,720	151,572,000
17/01/2012	4,900	-0.20 ▼	-3.92	5,000	5,100	4,900	137,180	672,182,000
16/01/2012	5,100	-0.20 ▼	-3.77	5,200	5,300	5,100	135,960	693,396,000
13/01/2012	5,300	-0.20 ▼	-3.64	5,300	5,500	5,300	250,010	1,325,053,000
12/01/2012	5,500	-0.20 ▼	-3.51	5,600	5,600	5,500	136,800	752,400,000
11/01/2012	5,700	-0.30 ▼	-5.00	6,000	6,000	5,700	95,080	541,956,000
10/01/2012	6,000	0.10 ▲	1.69	5,800	6,000	5,700	138,000	828,000,000
09/01/2012	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	41,110	242,549,000
06/01/2012	6,000	-0.30 ▼	-4.76	6,200	6,200	6,000	32,300	193,800,000
05/01/2012	6,300	-0.30 ▼	-4.55	6,600	6,600	6,300	13,030	82,089,000
04/01/2012	6,600	-0.30 ▼	-4.35	6,600	6,800	6,600	45,640	301,224,000
03/01/2012	6,900	0.00 ■■	0.00	6,800	6,900	6,600	23,200	160,080,000
30/12/2011	6,900	0.20 ▲	2.99	6,400	6,900	6,400	214,590	1,480,671,000
29/12/2011	6,700	-0.10 ▼	-1.47	6,700	6,700	6,500	43,020	288,234,000
28/12/2011	6,800	0.10 ▲	1.49	6,500	7,000	6,500	61,640	419,152,000
27/12/2011	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	21,950	147,065,000
26/12/2011	7,000	-0.30 ▼	-4.11	7,100	7,100	7,000	29,370	205,590,000
23/12/2011	7,300	0.00 ■■	0.00	7,000	7,300	7,000	113,080	825,484,000
22/12/2011	7,300	0.00 ■■	0.00	7,300	7,300	7,000	42,200	308,060,000
21/12/2011	7,300	-0.10 ▼	-1.35	7,400	7,400	7,100	37,070	270,611,000
20/12/2011	7,400	0.00 ■■	0.00	7,100	7,400	7,100	97,390	720,686,000
19/12/2011	7,400	0.00 ■■	0.00	7,400	7,400	7,400	8,400	62,160,000
16/12/2011	7,400	0.30 ▲	4.23	7,000	7,400	6,800	34,870	258,038,000
15/12/2011	7,100	-0.20 ▼	-2.74	7,000	7,100	7,000	87,330	620,043,000
14/12/2011	7,300	-0.30 ▼	-3.95	7,400	7,600	7,300	79,170	577,941,000
13/12/2011	7,600	-0.40 ▼	-5.00	7,600	7,800	7,600	302,140	2,296,264,000
12/12/2011	8,000	-0.40 ▼	-4.76	8,100	8,300	8,000	40,010	320,080,000
09/12/2011	8,400	-0.20 ▼	-2.33	8,500	8,600	8,300	27,330	229,572,000
08/12/2011	8,600	0.30 ▲	3.61	8,300	8,700	8,300	33,270	286,122,000
07/12/2011	8,300	-0.40 ▼	-4.60	8,700	8,700	8,300	48,510	402,633,000
06/12/2011	8,700	-0.10 ▼	-1.14	8,800	9,000	8,700	90,140	784,218,000
05/12/2011	8,800	0.00 ■■	0.00	8,900	9,000	8,800	164,600	1,448,480,000
02/12/2011	8,800	-0.40 ▼	-4.35	9,100	9,100	8,800	19,180	168,784,000
01/12/2011	9,200	-0.20 ▼	-2.13	9,100	9,200	9,100	24,870	228,804,000
30/11/2011	9,400	0.40 ▲	4.44	8,700	9,400	8,600	166,990	1,569,706,000
29/11/2011	9,000	0.00 ■■	0.00	8,800	9,000	8,700	10,200	91,800,000
28/11/2011	9,000	0.40 ▲	4.65	8,700	9,000	8,600	104,260	938,340,000
25/11/2011	8,600	-0.40 ▼	-4.44	8,600	8,900	8,600	45,460	390,956,000
24/11/2011	9,000	0.10 ▲	1.12	9,000	9,000	8,600	30,470	274,230,000
23/11/2011	8,900	0.00 ■■	0.00	8,600	8,900	8,600	80,400	715,560,000
22/11/2011	8,900	0.30 ▲	3.49	8,200	8,900	8,200	97,740	869,886,000
21/11/2011	8,600	-0.40 ▼	-4.44	8,900	8,900	8,600	107,720	926,392,000
18/11/2011	9,000	-0.10 ▼	-1.10	8,800	9,000	8,700	42,500	382,500,000
17/11/2011	9,100	0.00 ■■	0.00	9,000	9,100	8,700	66,820	608,062,000
16/11/2011	9,100	0.30 ▲	3.41	8,800	9,100	8,800	30,440	277,004,000
15/11/2011	8,800	0.00 ■■	0.00	9,000	9,100	8,800	78,550	691,240,000
14/11/2011	8,800	-0.30 ▼	-3.30	9,100	9,200	8,700	191,620	1,686,256,000
11/11/2011	9,100	-0.30 ▼	-3.19	9,400	9,400	9,100	35,520	323,232,000
10/11/2011	9,400	0.00 ■■	0.00	9,100	9,400	9,100	109,860	1,032,684,000
09/11/2011	9,400	-0.10 ▼	-1.05	9,500	9,500	9,200	24,360	228,984,000
08/11/2011	9,500	0.00 ■■	0.00	9,200	9,500	9,200	77,420	735,490,000
07/11/2011	9,500	0.00 ■■	0.00	9,200	9,500	9,200	45,160	429,020,000
04/11/2011	9,500	0.20 ▲	2.15	9,300	9,500	9,200	29,610	281,295,000
03/11/2011	9,300	-0.10 ▼	-1.06	9,400	9,600	9,200	24,400	226,920,000
02/11/2011	9,400	-0.40 ▼	-4.08	9,600	9,600	9,400	50,670	476,298,000
01/11/2011	9,800	-0.50 ▼	-4.85	9,800	10,200	9,800	28,510	279,398,000
31/10/2011	10,300	0.00 ■■	0.00	10,700	10,700	10,100	100,230	1,032,369,000
28/10/2011	10,300	0.40 ▲	4.04	9,800	10,300	9,500	216,100	2,225,830,000
27/10/2011	9,900	0.40 ▲	4.21	9,500	9,900	9,300	174,020	1,722,798,000
26/10/2011	9,500	0.00 ■■	0.00	9,300	9,500	9,300	13,350	126,825,000
25/10/2011	9,500	0.00 ■■	0.00	9,300	9,500	9,300	33,030	313,785,000
24/10/2011	9,500	-0.10 ▼	-1.04	9,500	9,900	9,500	94,810	900,695,000
21/10/2011	9,600	0.20 ▲	2.13	9,200	9,600	9,200	68,860	661,056,000
20/10/2011	9,400	0.00 ■■	0.00	9,400	9,500	9,300	97,720	918,568,000
19/10/2011	9,400	0.00 ■■	0.00	9,500	9,500	9,300	110,570	1,039,358,000
18/10/2011	9,400	-0.10 ▼	-1.05	9,700	9,700	9,300	312,430	2,936,842,000
17/10/2011	9,500	-0.30 ▼	-3.06	9,900	9,900	9,500	28,910	274,645,000
14/10/2011	9,800	0.00 ■■	0.00	10,000	10,000	9,800	107,720	1,055,656,000
13/10/2011	9,800	0.00 ■■	0.00	10,000	10,000	9,700	48,690	477,162,000
12/10/2011	9,800	-0.30 ▼	-2.97	9,800	10,100	9,800	101,160	991,368,000
11/10/2011	10,100	-0.20 ▼	-1.94	10,300	10,300	10,100	46,960	474,296,000
10/10/2011	10,300	0.00 ■■	0.00	10,300	10,300	10,000	54,600	562,380,000
07/10/2011	10,300	0.30 ▲	3.00	10,000	10,400	10,000	146,690	1,510,907,000
06/10/2011	10,000	0.20 ▲	2.04	10,100	10,200	10,000	272,860	2,728,600,000
05/10/2011	9,800	-0.10 ▼	-1.01	10,200	10,200	9,800	165,300	1,619,940,000
04/10/2011	9,900	-0.10 ▼	-1.00	9,700	10,000	9,700	146,610	1,451,439,000
03/10/2011	10,000	-0.40 ▼	-3.85	10,300	10,400	10,000	170,770	1,707,700,000
30/09/2011	10,400	0.40 ▲	4.00	10,300	10,400	10,000	297,330	3,092,232,000
29/09/2011	10,000	-0.40 ▼	-3.85	10,000	10,400	10,000	262,430	2,624,300,000
28/09/2011	10,400	0.00 ■■	0.00	10,400	10,600	10,400	236,840	2,463,136,000
27/09/2011	10,400	0.00 ■■	0.00	10,400	10,600	10,300	187,390	1,948,856,000
26/09/2011	10,400	-0.30 ▼	-2.80	10,400	10,700	10,400	237,540	2,470,416,000
23/09/2011	10,700	-0.10 ▼	-0.93	10,500	11,000	10,500	227,270	2,431,789,000
22/09/2011	10,800	0.50 ▲	4.85	10,300	10,800	10,300	416,860	4,502,088,000
21/09/2011	10,300	0.00 ■■	0.00	10,700	10,700	10,300	352,510	3,630,853,000
20/09/2011	10,300	-0.50 ▼	-4.63	10,300	10,800	10,300	480,710	4,951,313,000
19/09/2011	10,800	-0.30 ▼	-2.70	10,800	11,100	10,600	267,070	2,884,356,000
16/09/2011	11,100	-0.50 ▼	-4.31	11,100	11,400	11,100	417,040	4,629,144,000
15/09/2011	11,600	0.00 ■■	0.00	11,600	11,600	11,100	398,910	4,627,356,000
14/09/2011	11,600	-0.10 ▼	-0.85	12,000	12,200	11,600	763,570	8,857,412,000
13/09/2011	11,700	0.50 ▲	4.46	11,600	11,700	11,500	754,850	8,831,745,000
12/09/2011	11,200	0.10 ▲	0.90	11,200	11,400	11,100	341,460	3,824,352,000
09/09/2011	11,100	0.30 ▲	2.78	10,600	11,300	10,600	478,280	5,308,908,000
08/09/2011	10,800	0.00 ■■	0.00	11,200	11,300	10,800	289,470	3,126,276,000
07/09/2011	10,800	0.20 ▲	1.89	10,700	10,800	10,600	235,090	2,538,972,000
06/09/2011	10,600	-0.50 ▼	-4.50	10,700	10,900	10,600	339,930	3,603,258,000
05/09/2011	11,100	-0.40 ▼	-3.48	11,200	11,500	11,000	214,270	2,378,397,000
01/09/2011	11,500	0.20 ▲	1.77	11,400	11,500	11,300	131,110	1,507,765,000
31/08/2011	11,300	0.20 ▲	1.80	11,000	11,500	11,000	247,530	2,797,089,000
30/08/2011	11,100	0.50 ▲	4.72	11,000	11,100	10,900	787,080	8,736,588,000
29/08/2011	10,600	0.50 ▲	4.95	10,300	10,600	10,100	453,730	4,809,538,000
26/08/2011	10,100	-0.20 ▼	-1.94	10,200	10,300	9,900	124,710	1,259,571,000
25/08/2011	10,300	0.40 ▲	4.04	10,000	10,300	9,800	194,850	2,006,955,000
24/08/2011	9,900	0.10 ▲	1.02	10,000	10,000	9,800	43,820	433,818,000
23/08/2011	9,800	-0.40 ▼	-3.92	10,100	10,200	9,800	126,010	1,234,898,000
22/08/2011	10,200	0.10 ▲	0.99	10,000	10,400	10,000	180,950	1,845,690,000
19/08/2011	10,100	-0.50 ▼	-4.72	10,500	10,600	10,100	135,370	1,367,237,000
18/08/2011	10,600	-0.10 ▼	-0.93	10,500	11,000	10,500	250,080	2,650,848,000
17/08/2011	10,700	0.50 ▲	4.90	9,800	10,700	9,800	445,920	4,771,344,000
16/08/2011	10,200	0.00 ■■	0.00	10,100	10,200	10,000	80,210	818,142,000
15/08/2011	10,200	0.00 ■■	0.00	9,800	10,200	9,800	121,360	1,237,872,000
12/08/2011	10,200	0.20 ▲	2.00	10,300	10,300	10,000	111,370	1,135,974,000
11/08/2011	10,000	0.10 ▲	1.01	9,900	10,000	9,900	146,720	1,467,200,000
10/08/2011	9,900	0.40 ▲	4.21	9,500	9,900	9,500	80,250	794,475,000
09/08/2011	9,500	-0.50 ▼	-5.00	9,500	9,600	9,500	150,160	1,426,520,000
08/08/2011	10,000	0.00 ■■	0.00	10,200	10,200	10,000	149,210	1,492,100,000
05/08/2011	10,000	0.30 ▲	3.09	9,600	10,000	9,600	162,130	1,621,300,000
04/08/2011	9,700	0.40 ▲	4.30	9,500	9,700	9,500	45,410	440,477,000
03/08/2011	9,300	-0.30 ▼	-3.12	9,200	9,500	9,200	108,830	1,012,119,000
02/08/2011	9,600	-0.50 ▼	-4.95	9,600	9,800	9,600	53,730	515,808,000
01/08/2011	10,100	-0.50 ▼	-4.72	10,600	10,600	10,100	41,960	423,796,000
29/07/2011	10,600	0.00 ■■	0.00	10,300	10,600	10,100	58,020	615,012,000
28/07/2011	10,600	0.00 ■■	0.00	10,300	10,600	10,300	21,820	231,292,000
27/07/2011	10,600	-0.10 ▼	-0.93	10,600	10,700	10,400	79,870	846,622,000
26/07/2011	10,700	0.00 ■■	0.00	10,600	10,700	10,400	158,540	1,696,378,000
25/07/2011	10,700	0.20 ▲	1.90	10,500	10,900	10,500	79,080	846,156,000
22/07/2011	10,500	-0.20 ▼	-1.87	10,500	11,000	10,500	369,150	3,876,075,000
21/07/2011	10,700	-0.30 ▼	-2.73	11,000	11,200	10,700	190,780	2,041,346,000
20/07/2011	11,000	-0.50 ▼	-4.35	11,100	11,100	11,000	301,560	3,317,160,000
19/07/2011	11,500	0.30 ▲	2.68	10,900	11,500	10,700	68,480	787,520,000
18/07/2011	11,200	0.00 ■■	0.00	11,100	11,200	10,900	2,101	23,531,200
15/07/2011	11,200	0.20 ▲	1.82	11,000	11,200	10,800	12,110	135,632,000
14/07/2011	11,000	0.40 ▲	3.77	10,800	11,000	10,600	78,090	858,990,000
13/07/2011	10,600	-0.30 ▼	-2.75	10,800	11,000	10,600	112,460	1,192,076,000
12/07/2011	10,900	-0.50 ▼	-4.39	11,400	11,400	10,900	679,920	7,411,128,000
11/07/2011	11,400	-0.40 ▼	-3.39	11,500	11,800	11,300	1,150,700	13,117,980,000
08/07/2011	11,800	-0.60 ▼	-4.84	11,800	12,000	11,800	453,180	5,347,524,000
07/07/2011	12,400	-0.10 ▼	-0.80	12,400	12,400	12,000	70,570	875,068,000
06/07/2011	12,500	-0.10 ▼	-0.79	12,100	12,500	12,000	147,130	1,839,125,000
05/07/2011	12,600	0.10 ▲	0.80	12,500	13,000	12,500	90,390	1,138,914,000
04/07/2011	12,500	0.10 ▲	0.81	12,300	12,500	12,200	53,450	668,125,000
01/07/2011	12,400	0.20 ▲	1.64	11,700	12,400	11,600	202,900	2,515,960,000
30/06/2011	12,200	-0.60 ▼	-4.69	12,200	12,700	12,200	58,650	715,530,000
29/06/2011	12,800	0.50 ▲	4.07	12,100	12,800	12,000	66,170	846,976,000
28/06/2011	12,300	0.30 ▲	2.50	12,200	12,300	11,600	78,470	965,181,000
27/06/2011	12,000	-0.50 ▼	-4.00	12,700	12,700	12,000	115,510	1,386,120,000
24/06/2011	12,500	0.50 ▲	4.17	12,400	12,600	12,100	188,630	2,357,875,000
23/06/2011	12,000	-0.50 ▼	-4.00	12,000	12,500	12,000	84,020	1,008,240,000
22/06/2011	12,500	0.00 ■■	0.00	12,800	12,800	12,200	158,820	1,985,250,000
21/06/2011	12,500	0.30 ▲	2.46	12,100	12,500	11,700	112,000	1,400,000,000
20/06/2011	12,200	-0.60 ▼	-4.69	12,800	12,800	12,200	110,320	1,345,904,000
17/06/2011	12,800	-0.60 ▼	-4.48	13,000	13,000	12,800	59,310	759,168,000
16/06/2011	13,400	0.10 ▲	0.75	13,000	13,400	12,900	188,410	2,524,694,000
15/06/2011	13,300	-0.20 ▼	-1.48	13,500	13,500	12,900	161,300	2,145,290,000
14/06/2011	13,500	0.60 ▲	4.65	12,700	13,500	12,700	490,660	6,623,910,000
13/06/2011	12,900	-0.10 ▼	-0.77	12,700	13,100	12,700	62,410	805,089,000
10/06/2011	13,000	-0.40 ▼	-2.99	13,400	13,500	12,800	581,080	7,554,040,000
09/06/2011	13,400	-0.10 ▼	-0.74	13,000	14,100	12,900	976,020	13,078,668,000
08/06/2011	13,500	0.10 ▲	0.75	13,400	13,700	12,800	344,020	4,644,270,000
07/06/2011	13,400	0.60 ▲	4.69	12,400	13,400	12,400	405,820	5,437,988,000
06/06/2011	12,800	0.50 ▲	4.07	11,900	12,900	11,900	1,154,020	14,771,456,000
03/06/2011	12,300	0.50 ▲	4.24	12,000	12,300	11,500	846,820	10,415,886,000
02/06/2011	11,800	0.40 ▲	3.51	11,200	11,800	11,200	417,940	4,931,692,000
01/06/2011	11,400	0.40 ▲	3.64	11,000	11,400	10,500	436,430	4,975,302,000
31/05/2011	11,000	0.50 ▲	4.76	10,500	11,000	10,000	525,810	5,783,910,000
30/05/2011	10,500	0.50 ▲	5.00	10,200	10,500	9,700	481,930	5,060,265,000
27/05/2011	10,000	0.40 ▲	4.17	10,000	10,000	9,600	261,490	2,614,900,000
26/05/2011	9,600	0.40 ▲	4.35	8,800	9,600	8,800	377,100	3,620,160,000
25/05/2011	9,200	-0.40 ▼	-4.17	9,200	9,300	9,200	167,180	1,538,056,000
24/05/2011	9,600	-0.50 ▼	-4.95	9,800	9,800	9,600	75,840	728,064,000
23/05/2011	10,100	-0.40 ▼	-3.81	10,100	10,500	10,000	196,580	1,985,458,000
20/05/2011	10,500	-0.50 ▼	-4.55	10,800	10,900	10,500	143,190	1,503,495,000
19/05/2011	11,000	-0.50 ▼	-4.35	11,100	11,400	11,000	253,970	2,793,670,000
18/05/2011	11,500	-0.60 ▼	-4.96	11,800	11,800	11,500	121,490	1,397,135,000
17/05/2011	12,100	-0.60 ▼	-4.72	12,500	12,500	12,100	155,600	1,882,760,000
16/05/2011	12,700	-0.10 ▼	-0.78	12,900	12,900	12,400	67,200	853,440,000
13/05/2011	12,800	0.10 ▲	0.79	12,600	12,800	12,500	81,940	1,048,832,000
12/05/2011	12,700	-0.10 ▼	-0.78	13,000	13,000	12,700	39,430	500,761,000
11/05/2011	12,800	-0.20 ▼	-1.54	13,000	13,000	12,800	26,390	337,792,000
10/05/2011	13,000	-0.10 ▼	-0.76	13,300	13,400	13,000	23,830	309,790,000
09/05/2011	13,100	0.10 ▲	0.77	12,900	13,100	12,800	81,450	1,066,995,000
06/05/2011	13,000	0.00 ■■	0.00	12,700	13,000	12,700	62,680	814,840,000
05/05/2011	13,000	0.00 ■■	0.00	13,000	13,000	12,600	53,480	695,240,000
04/05/2011	13,000	-0.10 ▼	-0.76	13,400	13,400	12,800	58,140	755,820,000
29/04/2011	13,100	0.00 ■■	0.00	13,100	13,300	13,000	98,900	1,295,590,000
28/04/2011	13,100	0.00 ■■	0.00	13,500	13,500	12,700	49,440	647,664,000
27/04/2011	13,100	0.10 ▲	0.77	13,300	13,400	12,900	13,280	173,968,000
26/04/2011	13,000	-0.50 ▼	-3.70	13,300	13,500	13,000	50,240	653,120,000
25/04/2011	13,500	0.50 ▲	3.85	13,000	13,600	13,000	90,480	1,221,480,000
22/04/2011	13,000	-0.20 ▼	-1.52	13,400	13,400	12,900	74,720	971,360,000
21/04/2011	13,200	-0.20 ▼	-1.49	13,400	13,500	13,200	51,940	685,608,000
20/04/2011	13,400	0.00 ■■	0.00	13,800	13,800	13,400	85,960	1,151,864,000
19/04/2011	13,400	0.00 ■■	0.00	13,400	13,700	13,200	62,540	838,036,000
18/04/2011	13,400	-0.20 ▼	-1.47	14,000	14,000	13,400	13,249	177,536,600
15/04/2011	13,600	-0.40 ▼	-2.86	14,000	14,000	13,600	174,840	2,377,824,000
14/04/2011	14,000	-0.30 ▼	-2.10	14,300	14,400	13,900	39,370	551,180,000
13/04/2011	14,300	-0.70 ▼	-4.67	15,000	15,000	14,300	125,030	1,787,929,000
08/04/2011	15,000	0.60 ▲	4.17	13,900	15,000	13,900	1,480,730	22,210,950,000
07/04/2011	14,400	0.50 ▲	3.60	13,700	14,500	13,600	524,200	7,548,480,000
06/04/2011	13,900	0.60 ▲	4.51	13,600	13,900	13,300	166,950	2,320,605,000
05/04/2011	13,300	-0.10 ▼	-0.75	13,100	13,600	13,100	119,370	1,587,621,000
04/04/2011	13,400	-0.20 ▼	-1.47	13,500	13,600	13,400	156,420	2,096,028,000
01/04/2011	13,600	-0.10 ▼	-0.73	13,700	14,000	13,600	229,810	3,125,416,000
31/03/2011	13,700	0.00 ■■	0.00	13,700	14,000	13,700	133,780	1,832,786,000
30/03/2011	13,700	-0.70 ▼	-4.86	13,900	14,000	13,700	435,440	5,965,528,000
29/03/2011	14,400	0.00 ■■	0.00	14,200	14,800	13,700	296,030	4,262,832,000
28/03/2011	14,400	-0.20 ▼	-1.37	14,900	14,900	14,400	46,600	671,040,000
25/03/2011	14,600	0.00 ■■	0.00	14,800	15,100	14,300	249,260	3,639,196,000
24/03/2011	14,600	-0.70 ▼	-4.58	15,300	15,300	14,600	476,040	6,950,184,000
23/03/2011	15,300	0.50 ▲	3.38	14,400	15,300	14,300	642,350	9,827,955,000
22/03/2011	14,800	-0.70 ▼	-4.52	14,900	15,200	14,800	393,870	5,829,276,000
21/03/2011	15,500	0.00 ■■	0.00	15,700	15,700	15,100	634,760	9,838,780,000
18/03/2011	15,500	0.50 ▲	3.33	15,300	15,500	14,500	680,570	10,548,835,000
17/03/2011	15,000	0.70 ▲	4.90	14,700	15,000	14,200	417,690	6,265,350,000
16/03/2011	14,300	0.40 ▲	2.88	14,100	14,500	13,800	245,040	3,504,072,000
15/03/2011	13,900	-0.60 ▼	-4.14	14,500	14,600	13,800	427,250	5,938,775,000
14/03/2011	14,500	-0.70 ▼	-4.61	14,700	15,000	14,500	552,770	8,015,165,000
11/03/2011	15,200	-0.10 ▼	-0.65	15,300	15,400	14,700	525,780	7,991,856,000
10/03/2011	15,300	0.60 ▲	4.08	15,100	15,400	14,900	2,412,750	36,915,075,000
09/03/2011	14,700	0.00 ■■	0.00	14,700	14,700	14,000	840,230	12,351,381,000
08/03/2011	14,700	0.50 ▲	3.52	14,400	14,900	14,200	1,433,270	21,069,069,000
07/03/2011	14,200	0.60 ▲	4.41	13,800	14,200	13,700	962,970	13,674,174,000
04/03/2011	13,600	0.60 ▲	4.62	13,000	13,600	13,000	641,000	8,717,600,000
03/03/2011	13,000	-0.30 ▼	-2.26	13,000	13,400	13,000	418,000	5,434,000,000
02/03/2011	13,300	-0.60 ▼	-4.32	13,800	13,900	13,300	934,110	12,423,663,000
01/03/2011	13,900	0.10 ▲	0.72	13,700	14,000	13,700	907,480	12,613,972,000
28/02/2011	13,800	-0.20 ▼	-1.43	13,900	14,400	13,800	685,980	9,466,524,000
25/02/2011	14,000	0.30 ▲	2.19	13,800	14,100	13,500	606,550	8,491,700,000
24/02/2011	13,700	0.30 ▲	2.24	13,400	14,000	13,000	1,029,640	14,106,068,000
23/02/2011	13,400	0.60 ▲	4.69	13,100	13,400	13,100	980,780	13,142,452,000
22/02/2011	12,800	0.10 ▲	0.79	12,400	12,900	12,400	1,039,640	13,307,392,000
21/02/2011	12,700	-0.60 ▼	-4.51	13,100	13,100	12,700	1,632,030	20,726,781,000
18/02/2011	13,300	-0.50 ▼	-3.62	13,800	13,800	13,300	912,910	12,141,703,000
17/02/2011	13,800	-0.20 ▼	-1.43	14,000	14,000	13,700	383,340	5,290,092,000
16/02/2011	14,000	-0.30 ▼	-2.10	14,300	14,300	14,000	354,130	4,957,820,000
15/02/2011	14,300	0.00 ■■	0.00	14,300	14,300	14,100	321,150	4,592,445,000
14/02/2011	14,300	0.00 ■■	0.00	14,500	14,700	14,300	364,620	5,214,066,000
11/02/2011	14,300	-0.10 ▼	-0.69	14,400	14,500	14,300	202,590	2,897,037,000
10/02/2011	14,400	0.30 ▲	2.13	14,400	14,700	14,000	640,570	9,224,208,000
09/02/2011	14,100	-0.30 ▼	-2.08	14,400	14,600	14,000	458,190	6,460,479,000
08/02/2011	14,400	0.00 ■■	0.00	14,500	14,500	14,300	155,950	2,245,680,000
28/01/2011	14,400	-0.10 ▼	-0.69	14,600	14,700	14,400	524,950	7,559,280,000
27/01/2011	14,500	0.20 ▲	1.40	14,300	14,600	14,300	345,050	5,003,225,000
26/01/2011	14,300	0.10 ▲	0.70	14,500	14,500	14,200	419,200	5,994,560,000
25/01/2011	14,200	0.00 ■■	0.00	14,400	14,400	14,200	593,190	8,423,298,000
24/01/2011	14,200	-0.30 ▼	-2.07	14,500	14,500	14,000	533,170	7,571,014,000
21/01/2011	14,500	-0.10 ▼	-0.68	14,600	14,900	14,500	633,820	9,190,390,000
20/01/2011	14,600	-0.10 ▼	-0.68	14,600	15,000	14,500	623,620	9,104,852,000
19/01/2011	14,700	-0.10 ▼	-0.68	14,800	15,000	14,600	446,720	6,566,784,000
18/01/2011	14,800	0.00 ■■	0.00	14,700	15,200	14,700	727,820	10,771,736,000
17/01/2011	14,800	-0.10 ▼	-0.67	14,900	15,500	14,800	784,130	11,605,124,000
14/01/2011	14,900	-0.10 ▼	-0.67	14,800	15,200	14,700	677,340	10,092,366,000
13/01/2011	15,000	0.50 ▲	3.45	14,500	15,200	14,500	821,440	12,321,600,000
12/01/2011	14,500	0.60 ▲	4.32	14,200	14,500	14,000	864,470	12,534,815,000
11/01/2011	13,900	-0.60 ▼	-4.14	14,300	14,500	13,900	795,610	11,058,979,000
10/01/2011	14,500	-0.40 ▼	-2.68	14,800	15,000	14,500	878,030	12,731,435,000
07/01/2011	14,900	-0.10 ▼	-0.67	15,000	15,400	14,900	890,400	13,266,960,000
06/01/2011	15,000	-0.30 ▼	-1.96	15,100	15,300	14,800	754,050	11,310,750,000
05/01/2011	15,300	-0.70 ▼	-4.38	16,000	16,000	15,200	1,304,660	19,961,298,000
04/01/2011	16,000	0.20 ▲	1.27	15,900	16,200	15,800	930,530	14,888,480,000
31/12/2010	15,800	0.50 ▲	3.27	15,400	15,800	15,300	1,048,810	16,571,198,000
30/12/2010	15,300	-0.30 ▼	-1.92	15,500	16,000	15,300	825,910	12,636,423,000
29/12/2010	15,600	0.30 ▲	1.96	15,800	16,000	15,600	2,407,920	37,563,552,000
28/12/2010	15,300	0.70 ▲	4.79	14,600	15,300	14,600	2,245,040	34,349,112,000
27/12/2010	14,600	-0.50 ▼	-3.31	15,500	15,500	14,500	614,030	8,964,838,000
24/12/2010	15,100	-0.10 ▼	-0.66	14,900	15,500	14,900	70,210	1,060,171,000
23/12/2010	15,200	-0.50 ▼	-3.18	15,500	15,800	15,200	252,690	3,840,888,000
22/12/2010	15,700	-0.10 ▼	-0.63	16,100	16,100	15,700	366,590	5,755,463,000
21/12/2010	15,800	-0.10 ▼	-0.63	16,000	16,100	15,600	271,630	4,291,754,000
20/12/2010	15,900	-0.50 ▼	-3.05	16,600	16,700	15,900	546,900	8,695,710,000
17/12/2010	16,400	0.60 ▲	3.80	16,300	16,500	15,700	560,410	9,190,724,000
16/12/2010	15,800	-0.80 ▼	-4.82	16,300	16,600	15,800	666,060	10,523,748,000
15/12/2010	16,600	-0.60 ▼	-3.49	17,200	17,500	16,600	423,810	7,035,246,000
14/12/2010	17,200	-0.90 ▼	-4.97	18,100	18,500	17,200	402,670	6,925,924,000
13/12/2010	18,100	0.80 ▲	4.62	18,100	18,100	18,100	60,990	1,103,919,000
10/12/2010	17,300	0.80 ▲	4.85	16,900	17,300	16,400	696,590	12,051,007,000
09/12/2010	16,500	-0.30 ▼	-1.79	16,100	17,400	16,000	673,610	11,114,565,000
08/12/2010	16,800	-0.80 ▼	-4.55	16,900	17,500	16,800	298,560	5,015,808,000
07/12/2010	17,600	-0.90 ▼	-4.86	17,800	18,500	17,600	244,000	4,294,400,000
06/12/2010	18,500	0.10 ▲	0.54	18,400	19,100	17,800	422,510	7,816,435,000
03/12/2010	18,400	0.60 ▲	3.37	18,400	18,600	17,800	371,300	6,831,920,000
02/12/2010	17,800	0.80 ▲	4.71	17,000	17,800	16,200	865,620	15,408,036,000
01/12/2010	17,000	0.00 ■■	0.00	16,500	17,700	16,300	191,100	3,248,700,000
30/11/2010	17,000	0.80 ▲	4.94	17,000	17,000	16,900	539,330	9,168,610,000
29/11/2010	16,200	0.70 ▲	4.52	15,600	16,200	15,100	221,720	3,591,864,000
26/11/2010	15,500	0.70 ▲	4.73	15,400	15,500	15,300	636,220	9,861,410,000
25/11/2010	14,800	0.70 ▲	4.96	14,500	14,800	14,400	82,790	1,225,292,000
24/11/2010	14,100	0.00 ■■	0.00	13,800	14,300	13,800	57,700	813,570,000
23/11/2010	14,100	0.00 ■■	0.00	14,100	14,600	14,100	39,490	556,809,000
22/11/2010	14,100	-0.20 ▼	-1.40	13,800	14,200	13,800	68,030	959,223,000
19/11/2010	14,300	0.20 ▲	1.42	14,200	14,800	14,100	118,340	1,692,262,000
18/11/2010	14,100	0.60 ▲	4.44	13,900	14,100	13,500	125,710	1,772,511,000
17/11/2010	13,500	-0.30 ▼	-2.17	13,300	14,200	13,300	149,180	2,013,930,000
16/11/2010	13,800	-0.70 ▼	-4.83	13,900	14,000	13,800	147,470	2,035,086,000
15/11/2010	14,500	-0.70 ▼	-4.61	14,800	15,000	14,500	77,310	1,120,995,000
12/11/2010	15,200	-0.80 ▼	-5.00	15,300	16,200	15,200	182,380	2,772,176,000
11/11/2010	16,000	-0.80 ▼	-4.76	16,400	16,500	16,000	173,480	2,775,680,000
10/11/2010	16,800	0.10 ▲	0.60	16,300	16,900	16,300	66,240	1,112,832,000
09/11/2010	16,700	-0.80 ▼	-4.57	17,000	17,000	16,700	118,720	1,982,624,000
08/11/2010	17,500	0.20 ▲	1.16	16,900	17,500	16,900	77,700	1,359,750,000
05/11/2010	17,300	0.30 ▲	1.76	17,500	17,700	17,100	156,980	2,715,754,000
04/11/2010	17,000	0.00 ■■	0.00	17,300	17,500	17,000	59,790	1,016,430,000
03/11/2010	17,000	-0.30 ▼	-1.73	17,100	17,300	16,700	123,840	2,105,280,000
02/11/2010	17,300	-0.50 ▼	-2.81	18,100	18,100	17,300	64,900	1,122,770,000
01/11/2010	17,800	-0.50 ▼	-2.73	17,600	18,000	17,600	104,030	1,851,734,000
29/10/2010	18,300	-0.80 ▼	-4.19	19,100	19,100	18,300	110,130	2,015,379,000
28/10/2010	19,100	-0.10 ▼	-0.52	18,400	19,100	18,400	135,650	2,590,915,000
27/10/2010	19,200	0.20 ▲	1.05	19,000	19,200	18,300	220,240	4,228,608,000
26/10/2010	19,000	0.90 ▲	4.97	18,100	19,000	18,100	442,980	8,416,620,000
25/10/2010	18,100	0.00 ■■	0.00	17,300	18,100	17,200	461,190	8,347,539,000
22/10/2010	18,100	-0.90 ▼	-4.74	19,000	19,000	18,100	593,410	10,740,721,000
21/10/2010	19,000	0.00 ■■	0.00	18,100	19,800	18,100	1,745,300	33,160,700,000
20/10/2010	19,000	-1.00 ▼	-5.00	19,000	19,300	19,000	173,700	3,300,300,000
19/10/2010	20,000	0.40 ▲	2.04	20,100	20,100	19,000	1,360,740	27,214,800,000
18/10/2010	19,600	0.90 ▲	4.81	18,700	19,600	18,300	1,574,170	30,853,732,000
15/10/2010	18,700	0.80 ▲	4.47	18,700	18,700	18,500	1,511,940	28,273,278,000
14/10/2010	17,900	0.80 ▲	4.68	17,300	17,900	17,100	1,060,750	18,987,425,000
13/10/2010	17,100	0.50 ▲	3.01	16,400	17,100	16,400	272,110	4,653,081,000
12/10/2010	16,600	-0.20 ▼	-1.19	16,700	16,800	16,400	196,110	3,255,426,000
11/10/2010	16,800	-0.10 ▼	-0.59	17,200	17,200	16,800	86,490	1,453,032,000
08/10/2010	16,900	-0.40 ▼	-2.31	16,900	17,500	16,900	202,280	3,418,532,000
07/10/2010	17,300	-0.50 ▼	-2.81	17,800	18,500	17,300	259,530	4,489,869,000
06/10/2010	17,800	0.80 ▲	4.71	17,200	17,800	17,100	296,260	5,273,428,000
05/10/2010	17,000	0.10 ▲	0.59	16,900	17,000	16,400	143,400	2,437,800,000
04/10/2010	16,900	-0.80 ▼	-4.52	17,300	17,700	16,900	626,100	10,581,090,000
01/10/2010	17,700	-0.60 ▼	-3.28	18,300	18,400	17,700	203,080	3,594,516,000
30/09/2010	18,300	-0.20 ▼	-1.08	18,500	18,700	18,200	206,380	3,776,754,000
29/09/2010	18,500	-1.10 ▼	-5.61	19,000	19,200	18,500	240,210	4,443,885,000
28/09/2010	19,600	0.70 ▲	3.70	19,600	19,600	19,600	164,120	3,216,752,000
27/09/2010	18,900	-0.50 ▼	-2.58	19,700	19,700	18,900	196,370	3,711,393,000
24/09/2010	19,400	0.50 ▲	2.65	19,100	19,500	18,800	183,820	3,566,108,000
23/09/2010	18,900	-0.50 ▼	-2.58	19,000	19,400	18,600	322,340	6,092,226,000
22/09/2010	19,400	-0.30 ▼	-1.52	19,500	20,000	19,300	192,210	3,728,874,000
21/09/2010	19,700	-0.80 ▼	-3.90	19,900	20,600	19,700	344,120	6,779,164,000
20/09/2010	20,500	0.70 ▲	3.54	20,700	20,700	20,000	962,700	19,735,350,000
17/09/2010	19,800	0.90 ▲	4.76	19,400	19,800	19,400	433,340	8,580,132,000
16/09/2010	18,900	-0.40 ▼	-2.07	18,600	19,400	18,500	241,020	4,555,278,000
15/09/2010	19,300	-0.50 ▼	-2.53	19,800	19,800	18,900	433,810	8,372,533,000
14/09/2010	19,800	0.90 ▲	4.76	19,800	19,800	19,100	749,170	14,833,566,000
13/09/2010	18,900	0.80 ▲	4.42	18,900	18,900	18,900	60,380	1,141,182,000
10/09/2010	27,200	-1.30 ▼	-4.56	28,200	29,100	27,200	1,250,060	34,001,632,000
09/09/2010	28,500	0.90 ▲	3.26	28,000	28,500	27,600	975,320	27,796,620,000
08/09/2010	27,600	-1.40 ▼	-4.83	28,000	28,500	27,600	699,340	19,301,784,000
07/09/2010	29,000	0.30 ▲	1.05	28,700	30,000	28,000	834,810	24,209,490,000
06/09/2010	28,700	1.30 ▲	4.74	28,600	28,700	28,400	465,620	13,363,294,000
01/09/2010	27,400	0.60 ▲	2.24	27,200	27,700	26,300	550,540	15,084,796,000
31/08/2010	26,800	1.20 ▲	4.69	26,200	26,800	25,500	496,380	13,302,984,000
30/08/2010	25,600	1.20 ▲	4.92	25,400	25,600	25,400	285,980	7,321,088,000
27/08/2010	24,400	-1.20 ▼	-4.69	24,500	26,000	24,400	584,640	14,265,216,000
26/08/2010	25,600	-1.30 ▼	-4.83	26,900	26,900	25,600	500,470	12,812,032,000
25/08/2010	26,900	-1.40 ▼	-4.95	27,000	27,100	26,900	190,500	5,124,450,000
24/08/2010	28,300	-1.40 ▼	-4.71	28,500	28,600	28,300	283,940	8,035,502,000
23/08/2010	29,700	-1.30 ▼	-4.19	31,000	31,000	29,700	169,760	5,041,872,000
20/08/2010	31,000	0.80 ▲	2.65	30,200	31,000	28,800	244,750	7,587,250,000
19/08/2010	30,200	0.40 ▲	1.34	29,800	30,300	29,000	140,420	4,240,684,000
18/08/2010	29,800	-1.50 ▼	-4.79	31,300	31,300	29,800	294,600	8,779,080,000
17/08/2010	31,300	-1.00 ▼	-3.10	32,300	32,300	30,700	319,020	9,985,326,000
16/08/2010	32,300	1.50 ▲	4.87	31,700	32,300	31,000	199,940	6,458,062,000
13/08/2010	30,800	-0.50 ▼	-1.60	30,000	31,300	29,800	419,410	12,917,828,000
12/08/2010	31,300	-1.60 ▼	-4.86	31,900	33,000	31,300	321,230	10,054,499,000
11/08/2010	33,900	0.70 ▲	2.11	34,000	34,400	32,800	153,770	5,212,803,000
10/08/2010	33,200	-1.70 ▼	-4.87	33,600	34,000	33,200	557,360	18,504,352,000
09/08/2010	34,900	-1.80 ▼	-4.90	36,700	36,700	34,900	173,250	6,046,425,000
06/08/2010	36,700	-0.30 ▼	-0.81	37,400	37,400	36,600	204,970	7,522,399,000
05/08/2010	37,000	-0.80 ▼	-2.12	38,200	38,700	37,000	150,120	5,554,440,000
04/08/2010	37,800	-1.40 ▼	-3.57	38,500	39,000	37,800	184,590	6,977,502,000
03/08/2010	39,200	-0.80 ▼	-2.00	40,100	40,400	39,200	208,100	8,157,520,000
02/08/2010	40,000	-0.60 ▼	-1.48	40,500	41,500	39,800	251,750	10,070,000,000
30/07/2010	40,600	0.10 ▲	0.25	41,000	41,700	40,500	248,320	10,081,792,000
29/07/2010	40,500	0.90 ▲	2.27	40,500	40,500	39,700	208,330	8,437,365,000
28/07/2010	39,600	-1.40 ▼	-3.41	40,000	41,000	39,500	214,880	8,509,248,000
27/07/2010	41,000	0.00 ■■	0.00	41,400	42,500	41,000	335,460	13,753,860,000
26/07/2010	41,000	-0.80 ▼	-1.91	41,600	41,700	41,000	137,380	5,632,580,000
23/07/2010	41,800	0.70 ▲	1.70	41,300	41,900	41,000	300,510	12,561,318,000
22/07/2010	41,100	-0.70 ▼	-1.67	42,000	42,000	41,000	228,650	9,397,515,000
21/07/2010	41,800	-0.80 ▼	-1.88	42,500	42,500	41,800	218,040	9,114,072,000
20/07/2010	42,600	0.40 ▲	0.95	43,000	43,000	42,100	239,450	10,200,570,000
19/07/2010	42,200	-0.80 ▼	-1.86	42,600	43,000	42,200	219,400	9,258,680,000
16/07/2010	43,000	-0.70 ▼	-1.60	43,100	43,700	43,000	221,900	9,541,700,000
15/07/2010	43,700	-0.10 ▼	-0.23	43,800	43,800	42,500	208,920	9,129,804,000
14/07/2010	43,800	0.50 ▲	1.15	43,800	45,000	43,300	493,850	21,630,630,000
13/07/2010	43,300	1.30 ▲	3.10	42,700	44,100	42,100	317,000	13,726,100,000
12/07/2010	42,000	0.50 ▲	1.20	42,000	42,500	41,000	146,930	6,171,060,000
09/07/2010	41,500	1.20 ▲	2.98	40,500	42,000	40,500	212,480	8,817,920,000
08/07/2010	40,300	-1.20 ▼	-2.89	42,500	42,500	40,300	314,910	12,690,873,000
07/07/2010	41,500	-1.00 ▼	-2.35	42,500	43,000	41,500	263,640	10,941,060,000
06/07/2010	42,500	-1.60 ▼	-3.63	44,100	44,100	42,500	201,430	8,560,775,000
05/07/2010	44,100	0.10 ▲	0.23	43,600	45,200	43,600	406,770	17,938,557,000
02/07/2010	44,000	0.00 ■■	0.00	44,000	44,100	43,400	439,800	19,351,200,000
01/07/2010	44,000	0.10 ▲	0.23	43,900	44,900	43,600	407,610	17,934,840,000
30/06/2010	43,900	0.20 ▲	0.46	42,300	43,900	41,700	759,410	33,338,099,000
29/06/2010	43,700	-0.20 ▼	-0.46	43,900	44,800	43,500	385,100	16,828,870,000
28/06/2010	43,900	0.20 ▲	0.46	43,700	45,400	43,700	809,460	35,535,294,000
25/06/2010	43,700	-2.00 ▼	-4.38	45,000	45,800	43,700	711,350	31,085,995,000
24/06/2010	45,700	-0.10 ▼	-0.22	47,800	48,000	45,000	1,205,980	55,113,286,000
23/06/2010	45,800	2.10 ▲	4.81	45,000	45,800	44,300	1,154,220	52,863,276,000
22/06/2010	43,700	2.00 ▲	4.80	42,000	43,700	41,600	1,275,080	55,720,996,000
21/06/2010	41,700	-0.10 ▼	-0.24	42,600	42,600	41,600	279,390	11,650,563,000
18/06/2010	41,800	-1.20 ▼	-2.79	42,000	43,000	41,700	440,220	18,401,196,000
17/06/2010	43,000	-1.00 ▼	-2.27	43,500	43,500	42,700	388,640	16,711,520,000
16/06/2010	44,000	0.60 ▲	1.38	43,900	44,900	43,600	516,560	22,728,640,000
15/06/2010	43,400	-0.10 ▼	-0.23	43,000	43,600	42,100	593,730	25,767,882,000
14/06/2010	43,500	1.50 ▲	3.57	42,500	43,800	42,000	579,720	25,217,820,000
11/06/2010	42,000	1.80 ▲	4.48	41,300	42,000	40,800	422,830	17,758,860,000
10/06/2010	40,200	0.90 ▲	2.29	39,300	40,300	39,300	379,710	15,264,342,000
09/06/2010	39,300	0.10 ▲	0.26	40,000	40,000	39,000	342,650	13,466,145,000
08/06/2010	39,200	-0.70 ▼	-1.75	39,900	40,200	38,800	468,610	18,369,512,000
07/06/2010	39,900	-2.10 ▼	-5.00	39,900	40,900	39,900	521,820	20,820,618,000
04/06/2010	42,000	-1.00 ▼	-2.33	42,500	43,000	41,200	552,990	23,225,580,000
03/06/2010	43,000	-0.60 ▼	-1.38	44,000	44,100	43,000	429,420	18,465,060,000
02/06/2010	43,600	1.30 ▲	3.07	42,000	43,900	42,000	628,020	27,381,672,000
01/06/2010	42,300	-0.60 ▼	-1.40	41,500	44,000	41,500	400,940	16,959,762,000
31/05/2010	42,900	-1.30 ▼	-2.94	44,000	45,500	42,900	755,110	32,394,219,000
28/05/2010	44,200	2.10 ▲	4.99	44,200	44,200	43,500	687,760	30,398,992,000
27/05/2010	42,100	2.00 ▲	4.99	41,400	42,100	40,700	723,060	30,440,826,000
26/05/2010	40,100	1.90 ▲	4.97	40,100	40,100	40,100	293,980	11,788,598,000
25/05/2010	38,200	-1.20 ▼	-3.05	40,000	40,500	38,100	610,650	23,326,830,000
24/05/2010	39,400	-2.00 ▼	-4.83	40,100	40,500	39,400	742,100	29,238,740,000
21/05/2010	41,400	-2.10 ▼	-4.83	41,400	41,400	41,400	79,040	3,272,256,000
20/05/2010	43,500	1.30 ▲	3.08	40,100	43,500	40,100	1,344,250	58,474,875,000
19/05/2010	42,200	-2.20 ▼	-4.95	42,200	43,000	42,200	622,240	26,258,528,000
18/05/2010	44,400	-2.10 ▼	-4.52	45,200	47,400	44,400	357,780	15,885,432,000
17/05/2010	46,500	-2.40 ▼	-4.91	48,000	48,600	46,500	802,120	37,298,580,000
14/05/2010	48,900	2.30 ▲	4.94	48,000	48,900	45,200	1,632,960	79,851,744,000
13/05/2010	46,600	-2.40 ▼	-4.90	46,600	48,500	46,600	1,289,460	60,088,836,000
12/05/2010	49,000	-2.50 ▼	-4.85	49,000	49,000	49,000	73,060	3,579,940,000
11/05/2010	51,500	-2.50 ▼	-4.63	53,000	54,000	51,500	895,770	46,132,155,000
10/05/2010	54,000	-2.50 ▼	-4.42	56,500	56,500	54,000	885,560	47,820,240,000
07/05/2010	56,500	-2.50 ▼	-4.24	58,500	59,500	56,500	1,565,070	88,426,455,000
06/05/2010	59,500	2.50 ▲	4.39	58,000	59,500	58,000	1,423,640	84,706,580,000
05/05/2010	57,000	-1.50 ▼	-2.56	57,000	58,500	56,500	670,740	38,232,180,000
04/05/2010	58,500	2.50 ▲	4.46	57,000	58,500	56,000	1,080,260	63,195,210,000
29/04/2010	56,000	0.00 ■■	0.00	57,500	57,500	55,000	1,052,830	58,958,480,000
28/04/2010	56,000	-2.50 ▼	-4.27	58,500	58,500	56,000	1,109,030	62,105,680,000
27/04/2010	58,500	2.50 ▲	4.46	57,000	58,500	55,000	1,448,070	84,712,095,000
26/04/2010	56,000	0.00 ■■	0.00	55,500	58,500	55,000	981,510	54,964,560,000
22/04/2010	56,000	-2.50 ▼	-4.27	58,000	58,500	56,000	1,201,670	67,293,520,000
21/04/2010	58,500	2.50 ▲	4.46	58,500	58,500	57,000	2,613,950	152,916,075,000
20/04/2010	56,000	2.50 ▲	4.67	56,000	56,000	55,000	1,399,940	78,396,640,000
19/04/2010	53,500	2.50 ▲	4.90	53,500	53,500	53,500	209,970	11,233,395,000
16/04/2010	51,000	2.00 ▲	4.08	51,000	51,000	50,000	1,586,670	80,920,170,000
15/04/2010	49,000	2.30 ▲	4.93	49,000	49,000	49,000	292,810	14,347,690,000
14/04/2010	46,700	2.20 ▲	4.94	45,700	46,700	44,000	664,480	31,031,216,000
13/04/2010	44,500	0.50 ▲	1.14	43,500	46,200	43,500	902,580	40,164,810,000
12/04/2010	44,000	-1.10 ▼	-2.44	45,800	45,800	43,100	794,790	34,970,760,000
09/04/2010	45,100	-2.30 ▼	-4.85	47,400	47,400	45,100	907,570	40,931,407,000
08/04/2010	47,400	1.20 ▲	2.60	47,800	48,100	46,100	739,650	35,059,410,000
07/04/2010	46,200	2.20 ▲	5.00	45,500	46,200	45,000	1,327,580	61,334,196,000
06/04/2010	44,000	-0.10 ▼	-0.23	46,300	46,300	44,000	1,573,100	69,216,400,000
05/04/2010	44,100	2.10 ▲	5.00	43,900	44,100	43,100	770,780	33,991,398,000
02/04/2010	42,000	2.00 ▲	5.00	40,500	42,000	40,000	1,324,690	55,636,980,000
01/04/2010	40,000	0.30 ▲	0.76	40,000	40,800	38,300	573,630	22,945,200,000
31/03/2010	39,700	0.20 ▲	0.51	41,300	41,300	39,500	570,920	22,665,524,000
30/03/2010	39,500	-1.90 ▼	-4.59	43,300	43,400	39,500	1,325,530	52,358,435,000
29/03/2010	41,400	1.90 ▲	4.81	40,600	41,400	40,000	1,184,880	49,054,032,000
26/03/2010	39,500	1.80 ▲	4.77	38,000	39,500	37,700	904,670	35,734,465,000
25/03/2010	37,700	-1.80 ▼	-4.56	38,500	38,700	37,600	535,250	20,178,925,000
24/03/2010	39,500	1.80 ▲	4.77	38,500	39,500	38,000	413,380	16,328,510,000
23/03/2010	37,700	-0.10 ▼	-0.26	38,400	38,600	37,700	437,080	16,477,916,000
22/03/2010	37,800	-1.20 ▼	-3.08	38,400	39,000	37,100	450,280	17,020,584,000
19/03/2010	39,000	-1.00 ▼	-2.50	40,000	40,200	39,000	344,120	13,420,680,000
18/03/2010	40,000	1.80 ▲	4.71	38,500	40,000	37,500	528,810	21,152,400,000
17/03/2010	38,200	-1.80 ▼	-4.50	40,500	41,000	38,100	526,290	20,104,278,000
16/03/2010	40,000	-2.10 ▼	-4.99	42,000	43,000	40,000	1,132,060	45,282,400,000
15/03/2010	42,100	0.70 ▲	1.69	41,800	42,900	41,400	463,140	19,498,194,000
12/03/2010	41,400	1.90 ▲	4.81	40,200	41,400	40,200	841,480	34,837,272,000
11/03/2010	39,500	-0.50 ▼	-1.25	39,100	40,300	38,800	572,290	22,605,455,000
10/03/2010	40,000	1.50 ▲	3.90	38,000	40,400	37,800	946,870	37,874,800,000
09/03/2010	38,500	-0.40 ▼	-1.03	38,900	39,000	37,800	300,070	11,552,695,000
08/03/2010	38,900	1.70 ▲	4.57	39,000	39,000	38,500	553,860	21,545,154,000
05/03/2010	37,200	1.70 ▲	4.79	35,000	37,200	35,000	898,630	33,429,036,000
04/03/2010	35,500	-0.20 ▼	-0.56	36,000	36,500	35,200	293,080	10,404,340,000
03/03/2010	35,700	1.10 ▲	3.18	34,600	35,700	34,500	222,740	7,951,818,000
02/03/2010	34,600	0.20 ▲	0.58	34,500	36,000	34,000	308,120	10,660,952,000
01/03/2010	34,400	1.60 ▲	4.88	33,000	34,400	33,000	583,730	20,080,312,000
26/02/2010	32,800	0.30 ▲	0.92	32,500	32,800	32,000	57,820	1,896,496,000
25/02/2010	32,500	0.30 ▲	0.93	32,500	33,200	32,200	77,110	2,506,075,000
24/02/2010	32,200	0.60 ▲	1.90	31,600	32,200	31,500	38,710	1,246,462,000
23/02/2010	31,600	-1.00 ▼	-3.07	32,100	32,200	31,600	99,080	3,130,928,000
22/02/2010	32,600	-0.30 ▼	-0.91	32,900	33,100	32,600	50,410	1,643,366,000
12/02/2010	32,900	-0.10 ▼	-0.30	33,000	33,000	32,500	83,050	2,732,345,000
11/02/2010	33,000	0.70 ▲	2.17	32,500	33,000	32,500	47,800	1,577,400,000
10/02/2010	32,300	1.10 ▲	3.53	32,000	32,300	31,500	99,370	3,209,651,000
09/02/2010	31,200	-0.60 ▼	-1.89	31,200	33,200	31,200	165,910	5,176,392,000
08/02/2010	31,800	-0.70 ▼	-2.15	32,000	32,300	31,600	66,410	2,111,838,000
05/02/2010	32,500	-1.50 ▼	-4.41	32,800	33,500	32,500	108,390	3,522,675,000
04/02/2010	34,000	0.30 ▲	0.89	33,100	34,500	33,100	162,550	5,526,700,000
03/02/2010	33,700	0.50 ▲	1.51	32,700	33,800	32,700	98,300	3,312,710,000
02/02/2010	33,200	-0.50 ▼	-1.48	34,100	34,100	33,100	119,160	3,956,112,000
01/02/2010	33,700	1.60 ▲	4.98	32,800	33,700	32,200	170,920	5,760,004,000
29/01/2010	32,100	-0.60 ▼	-1.83	32,500	33,000	31,800	86,880	2,788,848,000
28/01/2010	32,700	-1.40 ▼	-4.11	33,500	34,000	32,500	179,280	5,862,456,000
27/01/2010	34,100	-1.70 ▼	-4.75	35,000	35,500	34,100	197,790	6,744,639,000
26/01/2010	35,800	1.70 ▲	4.99	35,500	35,800	35,000	423,540	15,162,732,000
25/01/2010	34,100	0.10 ▲	0.29	35,000	35,000	33,300	163,940	5,590,354,000
22/01/2010	34,000	1.40 ▲	4.29	32,900	34,000	32,000	215,020	7,310,680,000
21/01/2010	32,600	-1.40 ▼	-4.12	34,000	35,700	32,500	264,380	8,618,788,000
20/01/2010	34,000	-1.30 ▼	-3.68	37,000	37,000	34,000	265,330	9,021,220,000
19/01/2010	35,300	1.60 ▲	4.75	33,700	35,300	33,200	216,750	7,651,275,000
18/01/2010	33,700	-1.70 ▼	-4.80	35,400	35,400	33,700	267,120	9,001,944,000
15/01/2010	35,400	-1.80 ▼	-4.84	35,800	36,900	35,400	156,820	5,551,428,000
14/01/2010	37,200	0.50 ▲	1.36	38,000	38,300	36,700	213,750	7,951,500,000
13/01/2010	36,700	1.50 ▲	4.26	34,000	36,700	33,500	647,220	23,752,974,000
12/01/2010	35,200	-1.80 ▼	-4.86	36,000	37,500	35,200	307,840	10,835,968,000
11/01/2010	37,000	-1.50 ▼	-3.90	38,500	38,700	36,700	391,410	14,482,170,000
08/01/2010	38,500	-2.00 ▼	-4.94	42,200	42,200	38,500	566,190	21,798,315,000
07/01/2010	40,500	1.90 ▲	4.92	40,500	40,500	39,000	443,660	17,968,230,000
06/01/2010	38,600	1.80 ▲	4.89	37,000	38,600	36,900	420,290	16,223,194,000
05/01/2010	36,800	1.70 ▲	4.84	36,800	36,800	36,800	67,390	2,479,952,000
04/01/2010	35,100	1.60 ▲	4.78	34,800	35,100	34,700	97,480	3,421,548,000
31/12/2009	33,500	0.00 ■■	0.00	33,500	35,100	33,500	444,350	14,885,725,000
30/12/2009	33,500	0.90 ▲	2.76	34,200	34,200	33,500	870,270	29,154,045,000
29/12/2009	32,600	1.50 ▲	4.82	32,600	32,600	32,000	469,800	15,315,480,000
28/12/2009	31,100	1.40 ▲	4.71	31,100	31,100	30,500	327,430	10,183,073,000
25/12/2009	29,700	1.40 ▲	4.95	29,500	29,700	29,500	138,280	4,106,916,000
24/12/2009	28,300	1.30 ▲	4.81	27,000	28,300	26,100	297,590	8,421,797,000
23/12/2009	27,000	0.20 ▲	0.75	26,500	27,300	26,500	165,210	4,460,670,000
22/12/2009	26,800	-1.00 ▼	-3.60	27,800	28,800	26,800	179,450	4,809,260,000
21/12/2009	27,800	1.30 ▲	4.91	27,800	27,800	26,700	219,110	6,091,258,000
18/12/2009	26,500	1.20 ▲	4.74	26,400	26,500	25,600	279,270	7,400,655,000
17/12/2009	25,300	-1.30 ▼	-4.89	25,300	25,400	25,300	215,300	5,447,090,000
16/12/2009	26,600	-1.30 ▼	-4.66	26,600	27,000	26,600	113,140	3,009,524,000
15/12/2009	27,900	-1.40 ▼	-4.78	28,600	28,800	27,900	235,050	6,557,895,000
14/12/2009	29,300	0.00 ■■	0.00	30,600	30,600	27,900	489,630	14,346,159,000
11/12/2009	29,300	-1.50 ▼	-4.87	29,300	29,900	29,300	235,210	6,891,653,000
10/12/2009	30,800	-1.60 ▼	-4.94	30,900	31,900	30,800	236,590	7,286,972,000
09/12/2009	32,400	-1.70 ▼	-4.99	32,400	32,400	32,400	27,470	890,028,000
08/12/2009	34,100	-1.70 ▼	-4.75	36,000	36,000	34,100	156,790	5,346,539,000
07/12/2009	35,800	0.50 ▲	1.42	34,600	35,800	34,600	229,770	8,225,766,000
04/12/2009	35,300	-0.50 ▼	-1.40	35,800	36,200	35,000	145,900	5,150,270,000
03/12/2009	35,800	-1.20 ▼	-3.24	36,000	37,400	35,200	455,520	16,307,616,000
02/12/2009	37,000	-1.90 ▼	-4.88	38,900	39,200	37,000	272,310	10,075,470,000
01/12/2009	38,900	1.80 ▲	4.85	38,500	38,900	37,900	555,990	21,628,011,000
30/11/2009	37,100	-1.40 ▼	-3.64	38,500	39,000	37,000	374,700	13,901,370,000
27/11/2009	38,500	-2.00 ▼	-4.94	38,500	42,000	38,500	626,630	24,125,255,000
26/11/2009	40,500	-2.10 ▼	-4.93	40,500	40,500	40,500	28,340	1,147,770,000
25/11/2009	42,600	-2.20 ▼	-4.91	43,800	43,800	42,600	167,540	7,137,204,000
24/11/2009	44,800	-2.30 ▼	-4.88	46,700	47,200	44,800	531,120	23,794,176,000
23/11/2009	47,100	-2.40 ▼	-4.85	49,500	49,500	47,100	478,860	22,554,306,000
20/11/2009	49,500	-0.50 ▼	-1.00	50,000	51,500	48,700	491,740	24,341,130,000
19/11/2009	50,000	-1.00 ▼	-1.96	51,000	53,000	50,000	559,040	27,952,000,000
18/11/2009	51,000	2.30 ▲	4.72	48,000	51,000	47,800	714,690	36,449,190,000
17/11/2009	48,700	-0.80 ▼	-1.62	50,000	50,000	48,700	549,620	26,766,494,000
16/11/2009	49,500	1.20 ▲	2.48	50,500	50,500	49,500	1,403,370	69,466,815,000
13/11/2009	48,300	2.30 ▲	5.00	44,100	48,300	44,100	551,800	26,651,940,000
12/11/2009	46,000	0.80 ▲	1.77	45,200	47,000	45,000	537,120	24,707,520,000
11/11/2009	45,200	-0.60 ▼	-1.31	47,000	47,000	43,600	536,080	24,230,816,000
10/11/2009	45,800	-2.40 ▼	-4.98	49,000	49,000	45,800	543,930	24,911,994,000
09/11/2009	54,000	-2.50 ▼	-4.42	56,000	58,000	54,000	2,104,330	113,633,820,000
06/11/2009	56,500	2.50 ▲	4.63	56,500	56,500	56,500	165,310	9,340,015,000
05/11/2009	54,000	2.50 ▲	4.85	53,500	54,000	51,000	1,024,000	55,296,000,000
04/11/2009	51,500	2.10 ▲	4.25	47,200	51,500	47,000	1,325,560	68,266,340,000
03/11/2009	49,400	-2.60 ▼	-5.00	49,500	52,000	49,400	296,220	14,633,268,000
02/11/2009	52,000	2.00 ▲	4.00	50,000	52,500	47,500	634,960	33,017,920,000
30/10/2009	50,000	2.10 ▲	4.38	50,000	50,000	49,000	918,530	45,926,500,000
29/10/2009	47,900	2.20 ▲	4.81	47,900	47,900	45,400	1,400,470	67,082,513,000
28/10/2009	45,700	2.10 ▲	4.82	45,700	45,700	45,700	90,280	4,125,796,000
27/10/2009	43,600	2.00 ▲	4.81	43,600	43,600	43,000	874,370	38,122,532,000
26/10/2009	41,600	-2.10 ▼	-4.81	43,700	43,700	41,600	336,090	13,981,344,000
23/10/2009	43,700	-2.20 ▼	-4.79	44,100	46,000	43,700	426,210	18,625,377,000
22/10/2009	45,900	-0.70 ▼	-1.50	45,000	47,000	44,300	454,760	20,873,484,000
21/10/2009	46,600	2.20 ▲	4.95	46,600	46,600	45,000	605,570	28,219,562,000
20/10/2009	44,400	2.10 ▲	4.96	42,300	44,400	40,500	897,750	39,860,100,000
19/10/2009	42,300	-2.20 ▼	-4.94	42,300	44,000	42,300	296,650	12,548,295,000
16/10/2009	44,500	2.10 ▲	4.95	44,500	44,500	42,400	1,208,460	53,776,470,000
15/10/2009	42,400	2.00 ▲	4.95	42,400	42,400	42,400	254,940	10,809,456,000
14/10/2009	40,400	1.90 ▲	4.94	40,400	40,400	40,000	1,117,490	45,146,596,000
13/10/2009	38,500	1.80 ▲	4.90	38,500	38,500	38,500	224,800	8,654,800,000
12/10/2009	36,700	1.70 ▲	4.86	36,700	36,700	36,700	127,640	4,684,388,000
09/10/2009	35,000	1.60 ▲	4.79	35,000	35,000	34,900	612,000	21,420,000,000
08/10/2009	33,400	1.50 ▲	4.70	33,400	33,400	33,400	62,810	2,097,854,000
07/10/2009	31,900	1.50 ▲	4.93	31,900	31,900	31,900	5,650	180,235,000
06/10/2009	30,400	1.40 ▲	4.83	29,000	30,400	29,000	98,240	2,986,496,000
05/10/2009	29,000	-1.10 ▼	-3.65	30,100	31,600	28,800	193,660	5,616,140,000
02/10/2009	30,100	-1.50 ▼	-4.75	30,100	30,400	30,100	168,690	5,077,569,000
01/10/2009	31,600	-1.60 ▼	-4.82	33,200	33,400	31,600	137,630	4,349,108,000
30/09/2009	33,200	-1.40 ▼	-4.05	36,300	36,300	33,200	472,890	15,699,948,000
29/09/2009	34,600	1.60 ▲	4.85	34,600	34,600	34,600	185,860	6,430,756,000
28/09/2009	33,000	1.50 ▲	4.76	33,000	33,000	33,000	291,120	9,606,960,000
25/09/2009	31,500	1.50 ▲	5.00	31,500	31,500	31,500	182,900	5,761,350,000
24/09/2009	30,000	0.00 ■■	0.00	30,000	30,000	30,000	305,310	9,159,300,000
01/01/1970	2,050	0.00 ■■	0.00	2,050	0	0	0	0

(ĐVT: 1,000 VNĐ)