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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Tập Đoàn Đại Dương
Ocean Group Joint Stock Company
Mã CK: OGC 3.88 ▼ -0.02 (-0.52%) (cập nhật 20:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.oceangroup.vn

OGC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	3,880	-0.02 ▼	-0.52	3,900	3,990	3,880	8,050	31,234,000
21/11/2024	3,900	-0.05 ▼	-1.28	3,950	4,000	3,900	4,870	18,993,000
20/11/2024	3,950	0.13 ▲	3.29	3,820	3,950	3,610	12,640	49,928,000
19/11/2024	3,820	-0.06 ▼	-1.57	3,880	3,900	3,820	2,860	10,925,200
18/11/2024	3,880	0.02 ▲	0.52	3,860	3,910	3,800	7,500	29,100,000
15/11/2024	3,860	-0.05 ▼	-1.30	3,910	3,930	3,800	15,540	59,984,400
14/11/2024	3,910	0.00 ■■	0.00	3,910	4,010	3,910	15,100	59,041,000
13/11/2024	3,910	-0.05 ▼	-1.28	3,960	3,950	3,860	17,230	67,369,300
12/11/2024	3,960	-0.04 ▼	-1.01	4,000	4,050	3,880	21,310	84,387,600
11/11/2024	4,000	-0.09 ▼	-2.25	4,090	4,100	4,000	37,140	148,560,000
08/11/2024	4,090	-0.06 ▼	-1.47	4,150	4,150	4,000	25,900	105,931,000
07/11/2024	4,150	-0.05 ▼	-1.20	4,200	4,340	4,140	17,500	72,625,000
06/11/2024	4,200	-0.15 ▼	-3.57	4,350	4,400	4,100	30,710	128,982,000
05/11/2024	4,350	0.03 ▲	0.69	4,320	4,460	4,290	19,580	85,173,000
04/11/2024	4,320	-0.12 ▼	-2.78	4,440	4,440	4,320	24,610	106,315,200
01/11/2024	4,440	0.00 ■■	0.00	4,440	4,480	4,340	27,030	120,013,200
31/10/2024	4,440	0.14 ▲	3.15	4,300	4,530	4,230	40,040	177,777,600
30/10/2024	4,300	-0.15 ▼	-3.49	4,450	4,450	4,210	36,350	156,305,000
29/10/2024	4,450	0.11 ▲	2.47	4,340	4,610	4,340	112,710	501,559,500
28/10/2024	4,340	0.28 ▲	6.45	4,060	4,340	4,340	57,570	249,853,800
25/10/2024	4,060	0.26 ▲	6.40	3,800	4,060	4,060	21,240	86,234,400
24/10/2024	3,800	0.24 ▲	6.32	3,560	3,800	3,500	23,440	89,072,000
23/10/2024	3,560	-0.07 ▼	-1.97	3,630	3,630	3,510	30,980	110,288,800
22/10/2024	3,630	-0.10 ▼	-2.75	3,730	3,730	3,630	26,290	95,432,700
21/10/2024	3,730	-0.01 ▼	-0.27	3,740	3,770	3,710	14,410	53,749,300
18/10/2024	3,740	-0.01 ▼	-0.27	3,750	3,790	3,740	10,210	38,185,400
17/10/2024	3,750	-0.04 ▼	-1.07	3,790	3,800	3,710	18,190	68,212,500
16/10/2024	3,790	0.03 ▲	0.79	3,760	3,800	3,750	9,260	35,095,400
15/10/2024	3,760	-0.01 ▼	-0.27	3,770	3,850	3,750	15,240	57,302,400
14/10/2024	3,770	-0.10 ▼	-2.65	3,870	3,940	3,760	24,100	90,857,000
11/10/2024	3,870	-0.04 ▼	-1.03	3,910	3,940	3,850	10,450	40,441,500
10/10/2024	3,910	-0.01 ▼	-0.26	3,920	3,950	3,900	12,910	50,478,100
09/10/2024	3,920	-0.02 ▼	-0.51	3,940	3,960	3,910	23,680	92,825,600
08/10/2024	3,940	-0.06 ▼	-1.52	4,000	3,980	3,900	28,580	112,605,200
07/10/2024	4,000	-0.08 ▼	-2.00	4,080	4,090	3,930	46,510	186,040,000
04/10/2024	4,080	-0.10 ▼	-2.45	4,180	4,200	4,080	18,290	74,623,200
03/10/2024	4,180	-0.04 ▼	-0.96	4,220	4,270	4,100	20,430	85,397,400
02/10/2024	4,220	-0.12 ▼	-2.84	4,340	4,340	4,220	23,320	98,410,400
01/10/2024	4,340	0.14 ▲	3.23	4,200	4,370	4,230	21,660	94,004,400
30/09/2024	4,200	-0.08 ▼	-1.90	4,280	4,280	4,200	13,100	55,020,000
27/09/2024	4,280	-0.03 ▼	-0.70	4,310	4,350	4,200	24,570	105,159,600
26/09/2024	4,310	-0.02 ▼	-0.46	4,330	4,340	4,300	10,550	45,470,500
25/09/2024	4,330	0.01 ▲	0.23	4,320	4,350	4,310	9,800	42,434,000
24/09/2024	4,320	-0.07 ▼	-1.62	4,390	4,390	4,260	11,630	50,241,600
23/09/2024	4,390	-0.02 ▼	-0.46	4,410	4,420	4,300	23,700	104,043,000
20/09/2024	4,410	-0.01 ▼	-0.23	4,420	4,510	4,410	18,590	81,981,900
19/09/2024	4,420	-0.01 ▼	-0.23	4,430	4,470	4,420	12,880	56,929,600
18/09/2024	4,430	0.03 ▲	0.68	4,400	4,540	4,400	10,800	47,844,000
17/09/2024	4,400	-0.11 ▼	-2.50	4,510	4,580	4,400	22,400	98,560,000
16/09/2024	4,510	-0.07 ▼	-1.55	4,580	4,670	4,510	19,850	89,523,500
13/09/2024	4,580	-0.05 ▼	-1.09	4,630	4,650	4,560	10,060	46,074,800
12/09/2024	4,630	-0.02 ▼	-0.43	4,650	4,750	4,620	7,490	34,678,700
11/09/2024	4,650	0.07 ▲	1.51	4,580	4,650	4,500	80,730	375,394,500
10/09/2024	4,580	-0.02 ▼	-0.44	4,600	4,640	4,580	6,390	29,266,200
09/09/2024	4,600	-0.05 ▼	-1.09	4,650	4,680	4,550	15,770	72,542,000
06/09/2024	4,650	-0.01 ▼	-0.22	4,660	4,660	4,550	16,850	78,352,500
05/09/2024	4,660	-0.07 ▼	-1.50	4,730	4,790	4,660	22,670	105,642,200
04/09/2024	4,730	-0.05 ▼	-1.06	4,780	4,840	4,660	19,820	93,748,600
30/08/2024	4,780	0.01 ▲	0.21	4,770	4,910	4,740	15,050	71,939,000
29/08/2024	4,770	-0.08 ▼	-1.68	4,850	4,840	4,770	23,300	111,141,000
28/08/2024	4,850	-0.03 ▼	-0.62	4,880	4,880	4,800	20,890	101,316,500
27/08/2024	4,880	0.01 ▲	0.20	4,870	4,880	4,810	18,410	89,840,800
26/08/2024	4,870	-0.01 ▼	-0.21	4,880	4,950	4,800	37,640	183,306,800
23/08/2024	4,880	-0.03 ▼	-0.61	4,910	4,960	4,850	42,340	206,619,200
22/08/2024	4,910	-0.02 ▼	-0.41	4,930	4,970	4,890	25,730	126,334,300
21/08/2024	4,930	-0.03 ▼	-0.61	4,960	4,990	4,910	19,740	97,318,200
20/08/2024	4,960	0.06 ▲	1.21	4,900	5,040	4,900	15,860	78,665,600
19/08/2024	4,900	-0.19 ▼	-3.88	5,090	5,090	4,900	29,440	144,256,000
16/08/2024	5,090	0.25 ▲	4.91	4,840	5,150	4,820	36,980	188,228,200
15/08/2024	4,840	0.00 ■■	0.00	4,840	4,870	4,810	5,860	28,362,400
14/08/2024	4,840	-0.03 ▼	-0.62	4,870	4,870	4,820	18,090	87,555,600
13/08/2024	4,870	-0.02 ▼	-0.41	4,890	4,920	4,860	4,840	23,570,800
12/08/2024	4,890	0.00 ■■	0.00	4,890	4,950	4,810	5,430	26,552,700
09/08/2024	4,890	-0.09 ▼	-1.84	4,980	4,990	4,820	28,800	140,832,000
08/08/2024	4,980	0.00 ■■	0.00	4,980	4,990	4,930	7,600	37,848,000
07/08/2024	4,980	-0.04 ▼	-0.80	5,020	5,060	4,810	19,050	94,869,000
06/08/2024	5,020	0.00 ■■	0.00	5,020	5,030	4,900	33,890	170,127,800
05/08/2024	5,020	-0.15 ▼	-2.99	5,170	5,150	4,980	32,810	164,706,200
02/08/2024	5,170	0.00 ■■	0.00	5,170	5,180	5,000	38,690	200,027,300
01/08/2024	5,170	-0.13 ▼	-2.51	5,300	5,300	5,170	16,090	83,185,300
31/07/2024	5,300	0.00 ■■	0.00	5,300	5,330	5,000	26,990	143,047,000
30/07/2024	5,300	0.00 ■■	0.00	5,300	5,370	5,260	15,990	84,747,000
29/07/2024	5,300	-0.07 ▼	-1.32	5,370	5,500	5,240	11,150	59,095,000
26/07/2024	5,370	0.01 ▲	0.19	5,360	5,480	5,330	15,570	83,610,900
25/07/2024	5,360	0.04 ▲	0.75	5,320	5,480	5,350	6,760	36,233,600
24/07/2024	5,320	0.01 ▲	0.19	5,310	5,680	5,280	26,750	142,310,000
23/07/2024	5,310	-0.34 ▼	-6.40	5,650	5,660	5,310	47,670	253,127,700
22/07/2024	5,650	-0.08 ▼	-1.42	5,730	5,790	5,640	29,670	167,635,500
19/07/2024	5,730	-0.09 ▼	-1.57	5,820	5,870	5,710	19,840	113,683,200
18/07/2024	5,820	-0.07 ▼	-1.20	5,890	5,890	5,700	19,890	115,759,800
17/07/2024	5,890	-0.02 ▼	-0.34	5,910	5,920	5,700	37,780	222,524,200
16/07/2024	5,910	-0.02 ▼	-0.34	5,930	5,990	5,890	19,310	114,122,100
15/07/2024	5,930	0.00 ■■	0.00	5,930	6,040	5,900	13,590	80,588,700
12/07/2024	5,930	-0.02 ▼	-0.34	5,950	6,030	5,900	15,830	93,871,900
11/07/2024	5,950	0.01 ▲	0.17	5,940	6,060	5,940	21,110	125,604,500
10/07/2024	5,940	-0.07 ▼	-1.18	6,010	6,060	5,940	36,500	216,810,000
09/07/2024	6,010	0.03 ▲	0.50	5,980	6,080	5,950	24,390	146,583,900
08/07/2024	5,980	0.00 ■■	0.00	5,980	6,070	5,970	32,180	192,436,400
05/07/2024	5,980	-0.02 ▼	-0.33	6,000	6,090	5,970	15,880	94,962,400
04/07/2024	6,000	-0.03 ▼	-0.50	6,030	6,090	6,000	24,480	146,880,000
03/07/2024	6,030	0.00 ■■	0.00	6,030	6,060	5,970	15,550	93,766,500
02/07/2024	6,030	0.02 ▲	0.33	6,010	6,090	6,000	11,100	66,933,000
01/07/2024	6,010	0.00 ■■	0.00	6,010	6,120	6,000	10,950	65,809,500
28/06/2024	6,010	-0.16 ▼	-2.66	6,170	6,170	6,010	26,320	158,183,200
27/06/2024	6,170	0.13 ▲	2.11	6,040	6,190	6,020	10,350	63,859,500
26/06/2024	6,040	-0.06 ▼	-0.99	6,100	6,190	6,020	22,030	133,061,200
25/06/2024	6,100	0.06 ▲	0.98	6,040	6,110	6,020	24,960	152,256,000
24/06/2024	6,040	-0.16 ▼	-2.65	6,200	6,300	5,860	35,060	211,762,400
21/06/2024	6,200	-0.05 ▼	-0.81	6,250	6,250	6,010	28,430	176,266,000
20/06/2024	6,250	-0.04 ▼	-0.64	6,290	6,360	6,250	31,710	198,187,500
19/06/2024	6,290	-0.02 ▼	-0.32	6,310	6,350	6,290	27,580	173,478,200
18/06/2024	6,310	-0.04 ▼	-0.63	6,350	6,400	6,300	21,490	135,601,900
17/06/2024	6,350	-0.05 ▼	-0.79	6,400	6,460	6,310	25,070	159,194,500
14/06/2024	6,400	-0.19 ▼	-2.97	6,590	6,650	6,400	57,950	370,880,000
13/06/2024	6,590	-0.11 ▼	-1.67	6,700	6,770	6,550	46,350	305,446,500
12/06/2024	6,700	-0.20 ▼	-2.99	6,900	6,900	6,630	38,820	260,094,000
11/06/2024	6,900	0.16 ▲	2.32	6,740	7,000	6,800	127,230	877,887,000
10/06/2024	6,740	0.44 ▲	6.53	6,300	6,740	6,400	165,390	1,114,728,600
07/06/2024	6,300	-0.05 ▼	-0.79	6,350	6,400	6,270	21,650	136,395,000
06/06/2024	6,350	-0.03 ▼	-0.47	6,380	6,400	6,350	17,770	112,839,500
05/06/2024	6,380	0.00 ■■	0.00	6,380	6,420	6,340	36,270	231,402,600
04/06/2024	6,380	-0.09 ▼	-1.41	6,470	6,520	6,380	35,030	223,491,400
03/06/2024	6,470	-0.03 ▼	-0.46	6,500	6,530	6,350	20,430	132,182,100
31/05/2024	6,500	0.05 ▲	0.77	6,450	6,570	6,410	24,730	160,745,000
30/05/2024	6,450	0.15 ▲	2.33	6,300	6,450	6,280	45,370	292,636,500
29/05/2024	6,300	-0.23 ▼	-3.65	6,530	6,660	6,210	60,680	382,284,000
28/05/2024	6,530	0.01 ▲	0.15	6,520	6,690	6,510	71,000	463,630,000
27/05/2024	6,520	0.04 ▲	0.61	6,480	6,780	6,500	57,070	372,096,400
24/05/2024	6,480	0.26 ▲	4.01	6,220	6,650	6,150	115,230	746,690,400
23/05/2024	6,220	0.03 ▲	0.48	6,190	6,220	6,130	28,400	176,648,000
22/05/2024	6,190	0.03 ▲	0.48	6,160	6,200	6,120	35,990	222,778,100
21/05/2024	6,160	-0.09 ▼	-1.46	6,250	6,280	6,070	21,400	131,824,000
20/05/2024	6,250	0.20 ▲	3.20	6,050	6,250	6,050	37,700	235,625,000
17/05/2024	6,050	0.09 ▲	1.49	5,960	6,050	5,970	25,440	153,912,000
16/05/2024	5,960	-0.04 ▼	-0.67	6,000	6,030	5,960	23,680	141,132,800
15/05/2024	6,000	-0.03 ▼	-0.50	6,030	6,050	5,970	71,110	426,660,000
14/05/2024	6,030	0.03 ▲	0.50	6,000	6,060	5,980	24,640	148,579,200
13/05/2024	6,000	0.13 ▲	2.17	5,870	6,000	5,870	26,980	161,880,000
10/05/2024	5,870	-0.06 ▼	-1.02	5,930	5,940	5,820	17,080,000	100,259,600,000
09/05/2024	5,930	0.03 ▲	0.51	5,900	5,990	5,870	13,350	79,165,500
08/05/2024	5,900	-0.09 ▼	-1.53	5,990	5,990	5,880	25,250	148,975,000
02/05/2024	5,810	-0.07 ▼	-1.20	5,880	5,900	5,740	23,770	138,103,700
26/04/2024	5,880	-0.02 ▼	-0.34	5,900	5,930	5,760	18,250	107,310,000
25/04/2024	5,900	-0.05 ▼	-0.85	5,950	5,940	5,800	9,070	53,513,000
24/04/2024	5,950	0.16 ▲	2.69	5,790	5,970	5,780	25,050	149,047,500
23/04/2024	5,790	-0.17 ▼	-2.94	5,960	6,100	5,790	24,770	143,418,300
22/04/2024	5,960	0.19 ▲	3.19	5,770	5,960	5,780	17,860	106,445,600
19/04/2024	5,770	-0.23 ▼	-3.99	6,000	6,170	5,750	37,320	215,336,400
17/04/2024	6,000	0.39 ▲	6.50	5,610	6,000	5,700	58,390	350,340,000
16/04/2024	5,610	-0.36 ▼	-6.42	5,970	5,990	5,560	136,930	768,177,300
15/04/2024	5,970	-0.44 ▼	-7.37	6,410	6,410	5,970	64,690	386,199,300
12/04/2024	6,410	0.01 ▲	0.16	6,400	6,460	6,400	14,780	94,739,800
11/04/2024	6,400	-0.05 ▼	-0.78	6,450	6,440	6,300	22,230	142,272,000
10/04/2024	6,450	-0.11 ▼	-1.71	6,560	6,570	6,450	27,620	178,149,000
09/04/2024	6,560	0.16 ▲	2.44	6,400	6,590	6,380	40,010	262,465,600
08/04/2024	6,400	0.02 ▲	0.31	6,380	6,420	6,300	45,010	288,064,000
05/04/2024	6,370	-0.06 ▼	-0.94	6,430	6,440	6,350	22,750	144,917,500
04/04/2024	6,430	-0.01 ▼	-0.16	6,440	6,500	6,400	27,840	179,011,200
03/04/2024	6,440	-0.06 ▼	-0.93	6,500	6,550	6,390	60,800	391,552,000
02/04/2024	6,500	-0.05 ▼	-0.77	6,550	6,540	6,410	53,910	350,415,000
01/04/2024	6,550	-0.05 ▼	-0.76	6,600	6,650	6,310	36,160	236,848,000
29/03/2024	6,600	-0.08 ▼	-1.21	6,680	6,680	6,600	48,840	322,344,000
28/03/2024	6,680	-0.04 ▼	-0.60	6,720	6,750	6,640	35,970	240,279,600
27/03/2024	6,720	0.06 ▲	0.89	6,660	6,740	6,660	47,070	316,310,400
26/03/2024	6,660	0.00 ■■	0.00	6,660	6,660	6,590	40,190	267,665,400
25/03/2024	6,660	-0.01 ▼	-0.15	6,670	6,780	6,580	60,950	405,927,000
22/03/2024	6,670	-0.11 ▼	-1.65	6,780	6,850	6,600	112,430	749,908,100
21/03/2024	6,780	-0.02 ▼	-0.29	6,800	6,910	6,760	39,370	266,928,600
20/03/2024	6,800	0.20 ▲	2.94	6,600	6,920	6,610	63,700	433,160,000
19/03/2024	6,600	0.09 ▲	1.36	6,510	6,700	6,500	49,820	328,812,000
18/03/2024	6,510	-0.30 ▼	-4.61	6,810	6,910	6,510	74,490	484,929,900
15/03/2024	6,810	-0.08 ▼	-1.17	6,890	6,900	6,800	54,250	369,442,500
14/03/2024	6,890	-0.06 ▼	-0.87	6,950	6,990	6,840	46,070	317,422,300
13/03/2024	6,950	0.14 ▲	2.01	6,810	6,980	6,700	60,020	417,139,000
12/03/2024	6,810	-0.19 ▼	-2.79	7,000	7,050	6,800	73,920	503,395,200
11/03/2024	7,000	-0.13 ▼	-1.86	7,130	7,190	7,000	88,390	618,730,000
08/03/2024	7,130	-0.12 ▼	-1.68	7,250	7,300	7,100	63,740	454,466,200
07/03/2024	7,250	-0.03 ▼	-0.41	7,280	7,320	7,220	43,060	312,185,000
06/03/2024	7,250	-0.17 ▼	-2.34	7,420	7,420	7,250	29,110	211,047,500
05/03/2024	7,420	0.17 ▲	2.29	7,250	7,480	7,260	37,250	276,395,000
04/03/2024	7,250	-0.01 ▼	-0.14	7,260	7,300	7,240	44,370	321,682,500
01/03/2024	7,260	0.05 ▲	0.69	7,210	7,270	7,200	34,570	250,978,200
29/02/2024	7,210	-0.08 ▼	-1.11	7,290	7,310	7,200	38,840	280,036,400
28/02/2024	7,290	0.03 ▲	0.41	7,260	7,340	7,240	37,950	276,655,500
27/02/2024	7,260	0.00 ■■	0.00	7,260	7,300	7,230	43,560	316,245,600
26/02/2024	7,260	0.05 ▲	0.69	7,210	7,310	7,210	29,240	212,282,400
23/02/2024	7,210	-0.30 ▼	-4.16	7,510	7,500	7,210	99,710	718,909,100
22/02/2024	7,510	-0.01 ▼	-0.13	7,520	7,590	7,460	47,680	358,076,800
21/02/2024	7,520	-0.08 ▼	-1.06	7,600	7,630	7,450	39,780	299,145,600
20/02/2024	7,600	0.19 ▲	2.50	7,410	7,630	7,410	84,710	643,796,000
19/02/2024	7,410	0.04 ▲	0.54	7,370	7,410	7,300	54,650	404,956,500
16/02/2024	7,370	0.06 ▲	0.81	7,310	7,390	7,300	30,670	226,037,900
15/02/2024	7,310	-0.03 ▼	-0.41	7,340	7,390	7,290	21,040	153,802,400
07/02/2024	7,340	0.06 ▲	0.82	7,280	7,340	7,250	26,100	191,574,000
06/02/2024	7,280	0.00 ■■	0.00	7,280	7,400	7,210	31,150	226,772,000
05/02/2024	7,280	0.08 ▲	1.10	7,200	7,350	7,200	42,540	309,691,200
02/02/2024	7,200	-0.13 ▼	-1.81	7,330	7,410	7,190	69,750	502,200,000
01/02/2024	7,330	-0.09 ▼	-1.23	7,420	7,450	7,290	57,660	422,647,800
31/01/2024	7,420	-0.08 ▼	-1.08	7,500	7,630	7,380	61,580	456,923,600
30/01/2024	7,500	-0.03 ▼	-0.40	7,530	7,550	7,400	72,800	546,000,000
29/01/2024	7,530	-0.14 ▼	-1.86	7,670	7,780	7,530	50,750	382,147,500
19/01/2024	7,810	-0.09 ▼	-1.15	7,900	7,990	7,780	61,100	477,191,000
18/01/2024	7,900	-0.06 ▼	-0.76	7,960	8,090	7,860	52,170	412,143,000
17/01/2024	7,960	-0.13 ▼	-1.63	8,090	8,110	7,930	81,930	652,162,800
16/01/2024	8,090	0.01 ▲	0.12	8,080	8,150	8,010	39,310	318,017,900
15/01/2024	8,080	-0.07 ▼	-0.87	8,150	8,380	8,060	142,220	1,149,137,600
12/01/2024	8,150	-0.10 ▼	-1.23	8,250	8,260	8,050	140,990	1,149,068,500
11/01/2024	8,250	0.25 ▲	3.03	8,000	8,400	7,920	157,620	1,300,365,000
10/01/2024	8,000	-0.09 ▼	-1.13	8,090	8,090	7,900	77,630	621,040,000
09/01/2024	8,090	0.24 ▲	2.97	7,850	8,260	7,830	133,620	1,080,985,800
08/01/2024	7,850	0.03 ▲	0.38	7,820	8,050	7,850	66,760	524,066,000
05/01/2024	7,820	-0.13 ▼	-1.66	7,950	8,100	7,770	145,480	1,137,653,600
04/01/2024	7,950	0.28 ▲	3.52	7,670	8,200	7,950	339,610	2,699,899,500
03/01/2024	7,670	0.50 ▲	6.52	7,170	7,670	7,150	110,060	844,160,200
02/01/2024	7,170	0.12 ▲	1.67	7,050	7,170	7,040	41,630	298,487,100
29/12/2023	7,050	-0.03 ▼	-0.43	7,080	7,120	7,030	29,670	209,173,500
28/12/2023	7,080	0.02 ▲	0.28	7,060	7,100	7,000	59,400	420,552,000
27/12/2023	7,060	-0.04 ▼	-0.57	7,100	7,140	7,050	43,480	306,968,800
26/12/2023	7,100	0.01 ▲	0.14	7,090	7,140	7,050	25,940	184,174,000
25/12/2023	7,090	0.01 ▲	0.14	7,080	7,150	7,050	26,520	188,026,800
22/12/2023	7,080	-0.03 ▼	-0.42	7,110	7,250	7,050	27,350	193,638,000
21/12/2023	7,110	0.01 ▲	0.14	7,100	7,150	7,030	17,290	122,931,900
20/12/2023	7,100	-0.01 ▼	-0.14	7,110	7,140	7,070	19,840	140,864,000
19/12/2023	7,110	0.00 ■■	0.00	7,110	7,210	7,010	28,500	202,635,000
18/12/2023	7,110	0.06 ▲	0.84	7,050	7,300	7,000	43,020	305,872,200
15/12/2023	7,050	-0.01 ▼	-0.14	7,060	7,130	6,990	34,330	242,026,500
14/12/2023	7,060	-0.19 ▼	-2.69	7,250	7,270	7,060	33,070	233,474,200
13/12/2023	7,140	-0.11 ▼	-1.54	7,250	0	0	81,330	580,696,200
12/12/2023	7,250	0.08 ▲	1.10	7,170	7,270	7,160	53,160	385,410,000
11/12/2023	7,170	-0.11 ▼	-1.53	7,280	7,400	7,150	29,480	211,371,600
08/12/2023	7,280	-0.10 ▼	-1.37	7,380	7,400	7,110	59,690	434,543,200
07/12/2023	7,380	0.14 ▲	1.90	7,240	7,500	7,230	136,430	1,006,853,400
06/12/2023	7,240	0.24 ▲	3.31	7,000	7,300	7,000	114,390	828,183,600
05/12/2023	7,000	0.00 ■■	0.00	7,000	7,080	6,930	27,480	192,360,000
04/12/2023	7,000	0.10 ▲	1.43	6,900	7,050	6,900	62,010	434,070,000
02/12/2023	6,900	-0.07 ▼	-1.01	6,970	7,040	6,890	31,890	220,041,000
01/12/2023	6,900	-0.07 ▼	-1.01	6,970	7,040	6,890	31,890	220,041,000
30/11/2023	6,950	-0.02 ▼	-0.29	6,970	7,040	6,890	30,470	211,766,500
29/11/2023	6,970	0.17 ▲	2.44	6,800	7,150	6,920	37,970	264,650,900
28/11/2023	6,800	0.00 ■■	0.00	6,800	6,850	6,740	22,760	154,768,000
27/11/2023	6,800	0.01 ▲	0.15	6,790	6,940	6,790	23,340	158,712,000
24/11/2023	6,790	-0.26 ▼	-3.83	7,050	7,060	6,700	88,990	604,242,100
23/11/2023	7,050	-0.12 ▼	-1.70	7,170	7,220	7,050	65,200	459,660,000
22/11/2023	7,170	0.06 ▲	0.84	7,110	7,200	7,100	34,130	244,712,100
21/11/2023	7,110	0.02 ▲	0.28	7,090	7,290	7,090	43,430	308,787,300
20/11/2023	7,090	-0.10 ▼	-1.41	7,190	7,190	7,020	34,640	245,597,600
17/11/2023	7,190	0.02 ▲	0.28	7,170	7,500	7,170	136,920	984,454,800
16/11/2023	7,170	0.12 ▲	1.67	7,050	7,180	7,000	30,950	221,911,500
15/11/2023	7,050	0.00 ■■	0.00	7,050	7,360	7,030	41,860	295,113,000
14/11/2023	7,050	-0.15 ▼	-2.13	7,200	7,280	7,000	67,870	478,483,500
13/11/2023	7,200	0.00 ■■	0.00	7,200	7,290	7,150	36,970	266,184,000
10/11/2023	7,200	-0.11 ▼	-1.53	7,310	7,300	7,180	54,340	391,248,000
09/11/2023	7,310	-0.07 ▼	-0.96	7,380	7,520	7,260	74,400	543,864,000
08/11/2023	7,380	0.18 ▲	2.44	7,200	7,380	7,050	80,830	596,525,400
07/11/2023	7,200	0.04 ▲	0.56	7,160	7,310	7,160	49,040	353,088,000
06/11/2023	7,160	-0.06 ▼	-0.84	7,220	7,300	7,160	66,090	473,204,400
03/11/2023	7,220	-0.13 ▼	-1.80	7,350	7,490	7,120	41,810	301,868,200
02/11/2023	7,350	0.20 ▲	2.72	7,150	7,350	7,050	71,950	528,832,500
01/11/2023	7,150	0.00 ■■	0.00	7,150	7,320	7,100	65,760	470,184,000
31/10/2023	7,150	0.11 ▲	1.54	7,040	7,450	7,040	176,280	1,260,402,000
30/10/2023	7,040	0.23 ▲	3.27	6,810	7,140	6,710	108,680	765,107,200
27/10/2023	6,810	0.30 ▲	4.41	6,510	6,950	6,550	41,830	284,862,300
26/10/2023	6,510	-0.49 ▼	-7.53	7,000	6,850	6,510	106,890	695,853,900
25/10/2023	7,000	-0.14 ▼	-2.00	7,140	7,150	6,950	58,170	407,190,000
24/10/2023	7,140	0.39 ▲	5.46	6,750	7,220	6,900	166,660	1,189,952,400
23/10/2023	6,750	0.44 ▲	6.52	6,310	6,750	6,650	56,160	379,080,000
20/10/2023	6,310	0.41 ▲	6.50	5,900	6,310	5,940	45,000	283,950,000
19/10/2023	5,900	-0.34 ▼	-5.76	6,240	6,190	5,900	72,180	425,862,000
18/10/2023	6,240	-0.46 ▼	-7.37	6,700	6,700	6,240	102,230	637,915,200
17/10/2023	6,700	-0.45 ▼	-6.72	7,150	7,150	6,700	159,410	1,068,047,000
16/10/2023	7,150	-0.05 ▼	-0.70	7,200	7,300	6,970	105,640	755,326,000
13/10/2023	7,200	0.36 ▲	5.00	6,840	7,300	6,790	359,590	2,589,048,000
12/10/2023	6,840	0.44 ▲	6.43	6,400	6,840	6,800	176,510	1,207,328,400
11/10/2023	6,400	0.41 ▲	6.41	5,990	6,400	6,360	78,750	504,000,000
10/10/2023	5,990	0.39 ▲	6.51	5,600	5,990	5,740	122,830	735,751,700
09/10/2023	5,600	0.01 ▲	0.18	5,590	5,850	5,530	30,950	173,320,000
06/10/2023	5,590	-0.01 ▼	-0.18	5,600	5,680	5,500	36,540	204,258,600
05/10/2023	5,600	-0.16 ▼	-2.86	5,760	5,880	5,590	34,220	191,632,000
04/10/2023	5,760	-0.08 ▼	-1.39	5,840	5,790	5,450	74,770	430,675,200
03/10/2023	5,840	-0.43 ▼	-7.36	6,270	6,170	5,840	95,150	555,676,000
02/10/2023	6,270	0.16 ▲	2.55	6,110	6,350	6,130	37,730	236,567,100
29/09/2023	6,110	0.13 ▲	2.13	5,980	6,150	5,990	44,230	270,245,300
28/09/2023	5,980	-0.14 ▼	-2.34	6,120	6,200	5,850	42,570	254,568,600
27/09/2023	6,120	-0.06 ▼	-0.98	6,180	6,260	5,890	91,070	557,348,400
26/09/2023	6,180	-0.18 ▼	-2.91	6,360	6,370	6,180	89,710	554,407,800
22/09/2023	6,830	-0.22 ▼	-3.22	7,050	6,950	6,660	99,880	682,180,400
21/09/2023	7,050	-0.01 ▼	-0.14	7,060	7,170	7,030	55,200	389,160,000
20/09/2023	7,060	0.29 ▲	4.11	6,770	7,120	6,770	57,000	402,420,000
19/09/2023	6,770	-0.33 ▼	-4.87	7,100	7,150	6,690	209,220	1,416,419,400
18/09/2023	7,100	-0.19 ▼	-2.68	7,290	7,290	7,090	82,810	587,951,000
15/09/2023	7,290	-0.02 ▼	-0.27	7,310	7,450	7,230	85,670	624,534,300
14/09/2023	7,310	-0.44 ▼	-6.02	7,750	7,750	7,250	214,530	1,568,214,300
13/09/2023	7,750	-0.10 ▼	-1.29	7,850	7,990	7,600	105,110	814,602,500
12/09/2023	7,850	0.00 ■■	0.00	7,850	7,900	7,800	138,740	1,089,109,000
11/09/2023	7,850	-0.25 ▼	-3.18	8,100	8,140	7,800	174,260	1,367,941,000
08/09/2023	8,100	-0.05 ▼	-0.62	8,150	8,160	8,060	127,800	1,035,180,000
07/09/2023	8,150	0.09 ▲	1.10	8,060	8,190	8,060	136,870	1,115,490,500
06/09/2023	8,060	0.05 ▲	0.62	8,010	8,280	7,970	167,820	1,352,629,200
05/09/2023	8,010	0.01 ▲	0.12	8,000	8,100	8,010	129,500	1,037,295,000
31/08/2023	8,000	0.11 ▲	1.38	7,890	8,140	7,940	130,370	1,042,960,000
30/08/2023	7,890	-0.04 ▼	-0.51	7,930	8,070	7,840	69,820	550,879,800
29/08/2023	7,930	0.03 ▲	0.38	7,900	8,190	7,820	127,960	1,014,722,800
28/08/2023	7,900	0.03 ▲	0.38	7,870	7,940	7,830	69,300	547,470,000
25/08/2023	7,870	0.00 ■■	0.00	7,870	7,960	7,800	78,380	616,850,600
24/08/2023	7,870	0.17 ▲	2.16	7,700	7,920	7,710	85,630	673,908,100
23/08/2023	7,700	0.00 ■■	0.00	7,700	7,990	7,680	101,590	782,243,000
22/08/2023	7,700	-0.28 ▼	-3.64	7,980	8,070	7,460	200,460	1,543,542,000
21/08/2023	7,980	-0.43 ▼	-5.39	8,410	8,190	7,910	199,650	1,593,207,000
18/08/2023	8,410	-0.63 ▼	-7.49	9,040	8,900	8,410	290,970	2,447,057,700
17/08/2023	9,040	-0.29 ▼	-3.21	9,330	9,330	9,040	215,230	1,945,679,200
16/08/2023	9,330	-0.11 ▼	-1.18	9,440	9,470	9,300	162,630	1,517,337,900
15/08/2023	9,440	-0.01 ▼	-0.11	9,450	9,480	9,350	129,210	1,219,742,400
14/08/2023	9,450	0.25 ▲	2.65	9,200	9,450	9,200	177,220	1,674,729,000
11/08/2023	9,200	-0.20 ▼	-2.17	9,400	9,490	9,000	250,000	2,300,000,000
10/08/2023	9,400	-0.40 ▼	-4.26	9,800	9,900	9,350	282,530	2,655,782,000
09/08/2023	9,800	0.25 ▲	2.55	9,550	10,050	9,410	384,290	3,766,042,000
08/08/2023	9,550	0.38 ▲	3.98	9,170	9,550	9,190	414,120	3,954,846,000
07/08/2023	9,170	-0.02 ▼	-0.22	9,190	9,340	9,130	175,370	1,608,142,900
04/08/2023	9,190	0.04 ▲	0.44	9,150	9,250	9,100	122,140	1,122,466,600
03/08/2023	9,150	-0.04 ▼	-0.44	9,190	9,560	9,060	302,270	2,765,770,500
02/08/2023	9,190	0.29 ▲	3.16	8,900	9,190	8,850	185,030	1,700,425,700
01/08/2023	8,900	-0.31 ▼	-3.48	9,210	9,230	8,900	216,690	1,928,541,000
31/07/2023	9,210	0.29 ▲	3.15	8,920	9,490	9,010	380,070	3,500,444,700
28/07/2023	8,920	-0.03 ▼	-0.34	8,950	9,000	8,870	194,460	1,734,583,200
27/07/2023	8,950	0.06 ▲	0.67	8,890	9,130	8,780	214,440	1,919,238,000
26/07/2023	8,890	0.10 ▲	1.12	8,790	9,130	8,720	252,750	2,246,947,500
25/07/2023	8,790	-0.16 ▼	-1.82	8,950	9,050	8,780	223,110	1,961,136,900
24/07/2023	8,950	0.38 ▲	4.25	8,570	8,990	8,600	296,180	2,650,811,000
21/07/2023	8,570	0.19 ▲	2.22	8,380	8,650	8,430	169,260	1,450,558,200
20/07/2023	8,380	-0.08 ▼	-0.95	8,460	8,450	8,330	109,210	915,179,800
19/07/2023	8,460	-0.04 ▼	-0.47	8,500	8,580	8,450	97,610	825,780,600
18/07/2023	8,500	-0.16 ▼	-1.88	8,660	8,670	8,480	160,140	1,361,190,000
17/07/2023	8,660	0.04 ▲	0.46	8,620	8,800	8,600	200,400	1,735,464,000
14/07/2023	8,620	0.32 ▲	3.71	8,300	8,710	8,340	265,900	2,292,058,000
13/07/2023	8,300	0.00 ■■	0.00	8,300	8,390	8,240	82,060	681,098,000
12/07/2023	8,300	-0.12 ▼	-1.45	8,420	8,420	8,300	92,430	767,169,000
11/07/2023	8,420	-0.01 ▼	-0.12	8,430	8,500	8,380	66,370	558,835,400
10/07/2023	8,430	0.15 ▲	1.78	8,280	8,470	8,250	83,170	701,123,100
07/07/2023	8,280	-0.04 ▼	-0.48	8,320	8,350	8,150	63,120	522,633,600
06/07/2023	8,320	-0.14 ▼	-1.68	8,460	8,460	8,280	92,610	770,515,200
05/07/2023	8,460	-0.10 ▼	-1.18	8,560	8,610	8,460	67,030	567,073,800
04/07/2023	8,560	0.14 ▲	1.64	8,420	8,560	8,350	109,070	933,639,200
03/07/2023	8,420	0.06 ▲	0.71	8,360	8,460	8,360	35,000	294,700,000
30/06/2023	8,360	0.03 ▲	0.36	8,330	8,550	8,330	77,980	651,912,800
29/06/2023	8,330	-0.14 ▼	-1.68	8,470	8,470	8,310	56,280	468,812,400
28/06/2023	8,470	0.07 ▲	0.83	8,400	8,660	8,400	109,080	923,907,600
27/06/2023	8,400	0.03 ▲	0.36	8,370	8,480	8,350	51,560	433,104,000
26/06/2023	8,370	-0.17 ▼	-2.03	8,540	8,490	8,250	133,730	1,119,320,100
23/06/2023	8,540	-0.16 ▼	-1.87	8,700	8,790	8,530	94,370	805,919,800
22/06/2023	8,700	0.18 ▲	2.07	8,520	8,730	8,550	99,650	866,955,000
21/06/2023	8,520	0.03 ▲	0.35	8,490	8,700	8,420	95,190	811,018,800
20/06/2023	8,490	0.10 ▲	1.18	8,390	8,490	8,210	122,050	1,036,204,500
19/06/2023	8,390	-0.47 ▼	-5.60	8,860	8,990	8,390	241,600	2,027,024,000
16/06/2023	9,010	0.12 ▲	1.33	8,890	9,070	8,950	101,580	915,235,800
15/06/2023	8,890	-0.19 ▼	-2.14	9,080	9,180	8,830	181,240	1,611,223,600
14/06/2023	9,080	-0.33 ▼	-3.63	9,410	9,550	9,080	167,620	1,521,989,600
13/06/2023	9,410	0.25 ▲	2.66	9,160	9,610	9,150	398,470	3,749,602,700
12/06/2023	9,160	0.08 ▲	0.87	9,080	9,340	9,000	158,060	1,447,829,600
09/06/2023	9,080	-0.02 ▼	-0.22	9,100	9,150	8,950	142,380	1,292,810,400
08/06/2023	9,100	-0.04 ▼	-0.44	9,140	9,350	9,000	290,750	2,645,825,000
07/06/2023	9,140	0.08 ▲	0.88	9,060	9,360	9,090	189,630	1,733,218,200
06/06/2023	9,060	0.07 ▲	0.77	8,990	9,200	8,850	130,980	1,186,678,800
05/06/2023	8,990	-0.31 ▼	-3.45	9,300	9,360	8,960	246,270	2,213,967,300
02/06/2023	9,300	-0.40 ▼	-4.30	9,700	9,850	9,300	247,470	2,301,471,000
01/06/2023	9,700	0.54 ▲	5.57	9,160	9,800	9,300	369,660	3,585,702,000
31/05/2023	9,160	0.36 ▲	3.93	8,800	9,310	8,790	246,820	2,260,871,200
30/05/2023	8,800	-0.15 ▼	-1.70	8,950	9,000	8,700	163,330	1,437,304,000
29/05/2023	8,950	0.05 ▲	0.56	8,900	9,140	8,940	135,680	1,214,336,000
26/05/2023	8,900	0.29 ▲	3.26	8,610	8,960	8,620	139,090	1,237,901,000
25/05/2023	8,610	0.06 ▲	0.70	8,550	8,650	8,500	68,100	586,341,000
24/05/2023	8,550	0.01 ▲	0.12	8,540	8,770	8,530	137,370	1,174,513,500
23/05/2023	8,540	-0.06 ▼	-0.70	8,600	8,680	8,480	116,890	998,240,600
22/05/2023	8,600	0.19 ▲	2.21	8,410	8,840	8,420	110,970	954,342,000
19/05/2023	8,410	-0.41 ▼	-4.88	8,820	8,850	8,350	240,130	2,019,493,300
18/05/2023	8,820	-0.20 ▼	-2.27	9,020	9,100	8,820	144,600	1,275,372,000
17/05/2023	9,020	-0.07 ▼	-0.78	9,090	9,410	9,020	224,940	2,028,958,800
16/05/2023	9,090	-0.18 ▼	-1.98	9,270	9,260	9,020	190,210	1,729,008,900
15/05/2023	9,270	0.57 ▲	6.15	8,700	9,300	8,810	554,130	5,136,785,100
12/05/2023	8,700	0.40 ▲	4.60	8,300	8,850	8,280	319,600	2,780,520,000
11/05/2023	8,300	-0.13 ▼	-1.57	8,430	8,490	8,300	128,640	1,067,712,000
10/05/2023	8,430	0.25 ▲	2.97	8,180	8,570	8,150	300,490	2,533,130,700
09/05/2023	8,180	0.01 ▲	0.12	8,170	8,300	8,120	46,960	384,132,800
08/05/2023	8,170	0.17 ▲	2.08	8,000	8,250	7,960	138,600	1,132,362,000
05/05/2023	8,000	0.06 ▲	0.75	7,940	8,100	7,900	56,280	450,240,000
04/05/2023	7,940	-0.01 ▼	-0.13	7,950	7,950	7,890	40,460	321,252,400
28/04/2023	7,950	-0.05 ▼	-0.63	8,000	8,090	7,940	62,000	492,900,000
27/04/2023	8,000	0.00 ■■	0.00	8,000	8,200	7,930	79,850	638,800,000
26/04/2023	8,000	0.00 ■■	0.00	8,000	8,000	7,910	31,360	250,880,000
25/04/2023	8,000	0.05 ▲	0.63	7,950	8,040	7,880	67,370	538,960,000
24/04/2023	7,950	0.00 ■■	0.00	7,950	8,000	7,860	51,460	409,107,000
21/04/2023	7,950	-0.05 ▼	-0.63	8,000	8,000	7,850	87,290	693,955,500
20/04/2023	8,000	0.01 ▲	0.13	7,990	8,000	7,850	69,940	559,520,000
19/04/2023	7,990	-0.05 ▼	-0.63	8,040	8,150	7,890	69,360	554,186,400
18/04/2023	8,040	0.04 ▲	0.50	8,000	8,050	7,850	115,540	928,941,600
17/04/2023	8,000	0.00 ■■	0.00	8,000	8,210	7,940	52,160	417,280,000
14/04/2023	8,000	-0.26 ▼	-3.25	8,260	8,300	8,000	119,070	952,560,000
13/04/2023	8,260	-0.23 ▼	-2.78	8,490	8,490	8,260	87,870	725,806,200
12/04/2023	8,490	-0.11 ▼	-1.30	8,600	8,610	8,370	77,480	657,805,200
11/04/2023	8,600	0.10 ▲	1.16	8,500	8,600	8,330	99,220	853,292,000
10/04/2023	8,500	-0.10 ▼	-1.18	8,600	8,770	8,410	83,660	711,110,000
07/04/2023	8,600	0.19 ▲	2.21	8,410	8,670	8,400	147,290	1,266,694,000
06/04/2023	8,410	-0.19 ▼	-2.26	8,600	8,770	8,360	117,160	985,315,600
05/04/2023	8,600	0.46 ▲	5.35	8,140	8,600	8,150	184,090	1,583,174,000
04/04/2023	8,140	-0.06 ▼	-0.74	8,200	8,280	8,140	79,400	646,316,000
03/04/2023	8,200	0.08 ▲	0.98	8,120	8,340	8,130	150,260	1,232,132,000
31/03/2023	8,120	-0.08 ▼	-0.99	8,200	8,240	8,100	48,170	391,140,400
30/03/2023	8,200	-0.03 ▼	-0.37	8,230	8,280	8,200	40,510	332,182,000
29/03/2023	8,230	-0.11 ▼	-1.34	8,340	8,340	8,230	33,560	276,198,800
28/03/2023	8,340	-0.04 ▼	-0.48	8,380	8,380	8,290	76,110	634,757,400
27/03/2023	8,380	-0.18 ▼	-2.15	8,560	8,380	8,250	37,060	310,562,800
24/03/2023	8,300	-1.00 ▼	-12.05	9,300	8,370	8,110	77,140	640,262,000
22/03/2023	8,200	0.00 ■■	0.00	8,200	8,300	8,120	15,050	123,410,000
21/03/2023	8,200	0.08 ▲	0.98	8,120	8,300	8,100	20,680	169,576,000
20/03/2023	8,120	-0.18 ▼	-2.22	8,300	8,390	8,080	42,950	348,754,000
17/03/2023	8,300	-0.05 ▼	-0.60	8,350	8,460	8,290	19,100	158,530,000
16/03/2023	8,350	-0.20 ▼	-2.40	8,550	8,550	8,210	79,440	663,324,000
15/03/2023	8,550	0.45 ▲	5.26	8,100	8,660	8,160	109,100	932,805,000
14/03/2023	8,100	-0.50 ▼	-6.17	8,600	8,540	8,100	70,900	574,290,000
13/03/2023	8,600	-0.14 ▼	-1.63	8,740	8,640	8,400	63,500	546,100,000
10/03/2023	8,740	0.00 ■■	0.00	8,740	8,790	8,460	64,550	564,167,000
09/03/2023	8,740	0.04 ▲	0.46	8,700	9,000	8,690	71,960	628,930,400
08/03/2023	8,700	0.05 ▲	0.57	8,650	8,700	8,300	33,130	288,231,000
07/03/2023	8,650	0.15 ▲	1.73	8,500	8,890	8,480	63,380	548,237,000
06/03/2023	8,500	-0.27 ▼	-3.18	8,770	9,050	8,500	74,800	635,800,000
03/03/2023	8,770	-0.01 ▼	-0.11	8,780	9,150	8,500	93,420	819,293,400
02/03/2023	8,780	0.57 ▲	6.49	8,210	8,780	8,150	145,800	1,280,124,000
01/03/2023	8,210	0.10 ▲	1.22	8,110	8,210	7,950	54,620	448,430,200
28/02/2023	8,110	0.11 ▲	1.36	8,000	8,190	7,810	66,360	538,179,600
27/02/2023	8,000	-0.50 ▼	-6.25	8,500	8,390	7,910	157,420	1,259,360,000
24/02/2023	8,500	-0.13 ▼	-1.53	8,630	8,620	8,420	34,680	294,780,000
23/02/2023	8,630	-0.02 ▼	-0.23	8,650	8,670	8,310	117,630	1,015,146,900
22/02/2023	8,650	-0.25 ▼	-2.89	8,900	8,890	8,400	107,680	931,432,000
21/02/2023	8,900	0.41 ▲	4.61	8,490	8,900	8,500	303,240	2,698,836,000
20/02/2023	8,490	0.00 ■■	0.00	8,490	8,840	8,400	158,470	1,345,410,300
17/02/2023	8,490	0.54 ▲	6.36	7,950	8,500	8,300	333,070	2,827,764,300
16/02/2023	7,950	0.52 ▲	6.54	7,430	7,950	7,450	117,140	931,263,000
15/02/2023	7,430	0.23 ▲	3.10	7,200	7,450	7,130	53,880	400,328,400
14/02/2023	7,200	0.02 ▲	0.28	7,180	7,200	7,050	42,870	308,664,000
13/02/2023	7,180	-0.03 ▼	-0.42	7,210	7,300	6,900	53,910	387,073,800
10/02/2023	7,210	0.01 ▲	0.14	7,200	7,380	7,180	58,700	423,227,000
09/02/2023	7,200	0.00 ■■	0.00	7,200	7,350	7,050	57,300	412,560,000
08/02/2023	7,200	0.06 ▲	0.83	7,140	7,200	6,980	32,650	235,080,000
07/02/2023	7,140	-0.41 ▼	-5.74	7,550	7,650	7,100	77,890	556,134,600
06/02/2023	7,550	-0.01 ▼	-0.13	7,560	7,600	7,300	34,650	261,607,500
03/02/2023	7,560	0.07 ▲	0.93	7,490	7,700	7,500	61,550	465,318,000
02/02/2023	7,490	-0.16 ▼	-2.14	7,650	7,890	7,490	72,790	545,197,100
01/02/2023	7,650	-0.42 ▼	-5.49	8,070	8,250	7,600	144,470	1,105,195,500
31/01/2023	8,070	-0.03 ▼	-0.37	8,100	8,160	7,960	96,690	780,288,300
30/01/2023	8,100	0.37 ▲	4.57	7,730	8,270	7,730	149,680	1,212,408,000
27/01/2023	7,730	0.04 ▲	0.52	7,690	7,940	7,670	46,830	361,995,900
19/01/2023	7,690	-0.19 ▼	-2.47	7,880	7,900	7,650	75,670	581,902,300
18/01/2023	7,880	-0.05 ▼	-0.63	7,930	7,920	7,520	185,160	1,459,060,800
17/01/2023	7,930	0.15 ▲	1.89	7,780	7,980	7,730	44,030	349,157,900
16/01/2023	7,780	-0.22 ▼	-2.83	8,000	8,100	7,780	80,160	623,644,800
13/01/2023	8,000	0.50 ▲	6.25	7,500	8,000	7,600	88,510	708,080,000
12/01/2023	7,500	-0.30 ▼	-4.00	7,800	8,000	7,500	69,240	519,300,000
11/01/2023	7,800	-0.40 ▼	-5.13	8,200	8,290	7,800	126,690	988,182,000
10/01/2023	8,200	-0.26 ▼	-3.17	8,460	8,500	8,190	58,510	479,782,000
09/01/2023	8,460	0.00 ■■	0.00	8,460	8,550	8,350	49,380	417,754,800
06/01/2023	8,460	0.06 ▲	0.71	8,400	8,700	8,220	75,140	635,684,400
05/01/2023	8,400	-0.03 ▼	-0.36	8,430	8,450	8,250	59,440	499,296,000
04/01/2023	8,430	0.02 ▲	0.24	8,410	8,500	8,210	58,840	496,021,200
03/01/2023	8,410	0.01 ▲	0.12	8,400	8,590	8,200	90,290	759,338,900
30/12/2022	8,400	0.54 ▲	6.43	7,860	8,410	8,160	101,630	853,692,000
29/12/2022	7,860	0.51 ▲	6.49	7,350	7,860	7,180	175,370	1,378,408,200
28/12/2022	7,350	-0.15 ▼	-2.04	7,500	7,680	7,250	33,820	248,577,000
27/12/2022	7,500	0.32 ▲	4.27	7,180	7,500	6,800	59,400	445,500,000
26/12/2022	7,180	-0.54 ▼	-7.52	7,720	7,890	7,180	67,800	486,804,000
23/12/2022	7,720	-0.48 ▼	-6.22	8,200	8,200	7,720	43,780	337,981,600
22/12/2022	8,200	0.29 ▲	3.54	7,910	8,210	7,500	61,020	500,364,000
21/12/2022	7,910	-0.59 ▼	-7.46	8,500	8,790	7,910	152,270	1,204,455,700
20/12/2022	8,500	-0.61 ▼	-7.18	9,110	9,500	8,480	339,220	2,883,370,000
19/12/2022	9,110	0.59 ▲	6.48	8,520	9,110	9,000	228,900	2,085,279,000
15/12/2022	7,970	0.52 ▲	6.52	7,450	7,970	7,970	36,010	286,999,700
14/12/2022	7,450	0.48 ▲	6.44	6,970	7,450	7,450	48,690	362,740,500
13/12/2022	6,970	0.45 ▲	6.46	6,520	6,970	6,510	70,680	492,639,600
12/12/2022	6,520	0.42 ▲	6.44	6,100	6,520	6,100	71,300	464,876,000
11/12/2022	6,100	0.01 ▲	0.16	6,090	6,240	5,750	21,630	131,943,000
09/12/2022	6,100	0.01 ▲	0.16	6,090	6,240	5,750	21,630	131,943,000
08/12/2022	6,090	-0.45 ▼	-7.39	6,540	6,800	6,090	202,760	1,234,808,400
07/12/2022	6,540	-0.49 ▼	-7.49	7,030	6,650	6,540	89,570	585,787,800
06/12/2022	7,030	-0.52 ▼	-7.40	7,550	7,540	7,030	60,260	423,627,800
05/12/2022	7,550	-0.35 ▼	-4.64	7,900	8,090	7,550	44,510	336,050,500
04/12/2022	7,900	0.00 ■■	0.00	7,900	7,930	7,630	68,420	540,518,000
02/12/2022	7,900	0.00 ■■	0.00	7,900	7,930	7,630	68,420	540,518,000
01/12/2022	7,900	0.20 ▲	2.53	7,700	8,200	7,700	222,160	1,755,064,000
30/11/2022	7,700	0.48 ▲	6.23	7,220	7,720	7,220	89,270	687,379,000
29/11/2022	7,220	0.38 ▲	5.26	6,840	7,300	6,900	98,550	711,531,000
28/11/2022	6,840	0.44 ▲	6.43	6,400	6,840	6,660	14,520	99,316,800
27/11/2022	6,400	0.34 ▲	5.31	6,060	6,400	5,640	217,390	1,391,296,000
25/11/2022	6,400	0.34 ▲	5.31	6,060	6,400	5,640	217,390	1,391,296,000
24/11/2022	6,060	-0.45 ▼	-7.43	6,510	6,940	6,060	66,250	401,475,000
23/11/2022	6,510	-0.49 ▼	-7.53	7,000	6,950	6,510	24,720	160,927,200
22/11/2022	7,000	-0.20 ▼	-2.86	7,200	7,200	6,810	53,540	374,780,000
21/11/2022	7,200	0.17 ▲	2.36	7,030	7,510	7,030	92,620	666,864,000
20/11/2022	7,030	0.28 ▲	3.98	6,750	7,100	6,310	102,660	721,699,800
18/11/2022	7,030	0.28 ▲	3.98	6,750	7,100	6,310	102,660	721,699,800
17/11/2022	6,750	0.33 ▲	4.89	6,420	6,800	6,000	58,550	395,212,500
16/11/2022	6,420	-0.48 ▼	-7.48	6,900	6,900	6,420	249,220	1,599,992,400
15/11/2022	6,900	-0.51 ▼	-7.39	7,410	6,900	6,900	2,980	20,562,000
14/11/2022	7,410	-0.55 ▼	-7.42	7,960	7,410	7,410	7,220	53,500,200
13/11/2022	7,960	-0.59 ▼	-7.41	8,550	8,550	7,960	63,530	505,698,800
11/11/2022	7,960	-0.59 ▼	-7.41	8,550	8,550	7,960	63,530	505,698,800
10/11/2022	8,550	-0.64 ▼	-7.49	9,190	8,600	8,550	16,710	142,870,500
09/11/2022	9,190	0.12 ▲	1.31	9,070	9,400	8,950	30,960	284,522,400
08/11/2022	9,090	0.02 ▲	0.22	9,070	9,100	8,440	37,360	339,602,400
07/11/2022	9,070	-0.68 ▼	-7.50	9,750	9,500	9,070	32,560	295,319,200
06/11/2022	9,750	-0.55 ▼	-5.64	10,300	10,300	9,600	60,880	593,580,000
04/11/2022	9,750	-0.55 ▼	-5.64	10,300	10,300	9,600	60,880	593,580,000
03/11/2022	10,300	0.25 ▲	2.43	10,050	10,350	9,740	94,870	977,161,000
02/11/2022	10,050	0.40 ▲	3.98	9,650	10,250	9,430	23,770	238,888,500
01/11/2022	9,650	0.61 ▲	6.32	9,040	9,670	9,040	58,840	567,806,000
31/10/2022	9,040	-0.16 ▼	-1.77	9,200	9,540	8,600	73,180	661,547,200
28/10/2022	9,200	0.05 ▲	0.54	9,150	9,770	9,000	83,890	771,788,000
27/10/2022	9,150	-0.05 ▼	-0.55	9,200	9,150	7,970	232,220	2,124,813,000
26/10/2022	8,560	-0.74 ▼	-8.64	9,300	9,100	8,560	122,570	1,049,199,200
25/10/2022	9,200	-0.10 ▼	-1.09	9,300	9,800	8,650	230,000	2,116,000,000
24/10/2022	9,300	-0.70 ▼	-7.53	10,000	9,310	9,300	24,910	231,663,000
21/10/2022	10,000	-0.75 ▼	-7.50	10,750	10,750	10,000	67,300	673,000,000
20/10/2022	10,750	-0.35 ▼	-3.26	11,100	11,200	10,600	44,820	481,815,000
19/10/2022	11,100	0.10 ▲	0.90	11,000	11,550	10,900	25,820	286,602,000
18/10/2022	11,000	-0.55 ▼	-5.00	11,550	11,950	10,750	41,680	458,480,000
17/10/2022	11,550	0.30 ▲	2.60	11,250	12,000	10,850	51,790	598,174,500
16/10/2022	11,250	0.70 ▲	6.22	10,550	11,250	10,550	84,030	945,337,500
14/10/2022	11,250	0.70 ▲	6.22	10,550	11,250	10,550	84,030	945,337,500
13/10/2022	10,550	-0.10 ▼	-0.95	10,650	10,650	9,910	234,170	2,470,493,500
12/10/2022	10,650	-0.75 ▼	-7.04	11,400	12,000	10,650	69,530	740,494,500
11/10/2022	11,400	-0.85 ▼	-7.46	12,250	11,900	11,400	48,790	556,206,000
07/10/2022	12,150	-0.90 ▼	-7.41	13,050	12,150	12,150	79,260	963,009,000
06/10/2022	13,050	-0.30 ▼	-2.30	13,350	13,250	12,450	186,970	2,439,958,500
05/10/2022	13,350	0.30 ▲	2.25	13,050	13,500	13,100	114,440	1,527,774,000
04/10/2022	13,050	-0.65 ▼	-4.98	13,700	14,050	13,050	78,600	1,025,730,000
03/10/2022	13,700	-0.80 ▼	-5.84	14,500	14,000	13,500	164,380	2,252,006,000
02/10/2022	14,500	0.50 ▲	3.45	14,000	14,800	13,350	147,270	2,135,415,000
30/09/2022	14,500	0.50 ▲	3.45	14,000	14,800	13,350	147,270	2,135,415,000
29/09/2022	14,000	-0.20 ▼	-1.43	14,200	14,400	13,500	110,160	1,542,240,000
28/09/2022	14,200	-0.05 ▼	-0.35	14,250	14,250	13,700	74,360	1,055,912,000
27/09/2022	14,250	0.00 ■■	0.00	14,250	14,300	13,700	50,020	712,785,000
26/09/2022	14,250	-1.05 ▼	-7.37	15,300	14,500	14,250	119,740	1,706,295,000
23/09/2022	15,300	-0.60 ▼	-3.92	15,900	16,000	15,300	107,790	1,649,187,000
22/09/2022	15,900	0.45 ▲	2.83	15,450	16,350	15,450	176,880	2,812,392,000
21/09/2022	15,450	0.30 ▲	1.94	15,150	15,500	15,000	86,840	1,341,678,000
20/09/2022	15,150	0.10 ▲	0.66	15,050	15,250	14,800	44,190	669,478,500
19/09/2022	15,050	-0.15 ▼	-1.00	15,200	15,150	14,200	102,700	1,545,635,000
16/09/2022	15,200	-0.30 ▼	-1.97	15,500	15,600	14,800	93,330	1,418,616,000
15/09/2022	15,500	0.30 ▲	1.94	15,200	15,850	15,000	135,810	2,105,055,000
14/09/2022	15,200	-0.65 ▼	-4.28	15,850	16,200	15,200	39,010	592,952,000
13/09/2022	15,850	0.15 ▲	0.95	15,700	15,850	15,500	149,630	2,371,635,500
12/09/2022	15,700	0.25 ▲	1.59	15,450	15,950	15,250	190,500	2,990,850,000
09/09/2022	15,400	-0.05 ▼	-0.32	15,450	15,900	15,000	118,800	1,829,520,000
08/09/2022	15,450	0.95 ▲	6.15	14,500	15,500	14,300	170,150	2,628,817,500
07/09/2022	14,500	-0.90 ▼	-6.21	15,400	15,800	14,500	169,860	2,462,970,000
06/09/2022	15,400	-0.10 ▼	-0.65	15,500	15,800	15,000	181,740	2,798,796,000
05/09/2022	15,500	0.90 ▲	5.81	14,600	15,500	14,600	343,840	5,329,520,000
04/09/2022	14,600	0.95 ▲	6.51	13,650	14,600	13,500	295,330	4,311,818,000
02/09/2022	14,600	0.95 ▲	6.51	13,650	14,600	13,500	295,330	4,311,818,000
01/09/2022	14,600	0.95 ▲	6.51	13,650	14,600	13,500	295,330	4,311,818,000
31/08/2022	14,600	0.95 ▲	6.51	13,650	14,600	13,500	295,330	4,311,818,000
30/08/2022	13,650	0.65 ▲	4.76	13,000	13,900	12,200	80,970	1,105,240,500
29/08/2022	13,000	-0.40 ▼	-3.08	13,400	13,100	12,700	67,610	878,930,000
28/08/2022	13,400	-0.20 ▼	-1.49	13,600	13,750	12,650	35,900	481,060,000
26/08/2022	13,400	-0.20 ▼	-1.49	13,600	13,750	12,650	35,900	481,060,000
25/08/2022	13,600	-0.10 ▼	-0.74	13,700	14,100	13,450	35,890	488,104,000
24/08/2022	13,700	0.40 ▲	2.92	13,300	13,700	13,400	53,590	734,183,000
23/08/2022	13,300	0.15 ▲	1.13	13,150	13,300	13,100	40,930	544,369,000
22/08/2022	13,150	0.10 ▲	0.76	13,050	13,150	12,900	41,790	549,538,500
20/08/2022	13,050	0.05 ▲	0.38	13,000	13,150	12,850	31,590	412,249,500
19/08/2022	13,050	0.05 ▲	0.38	13,000	13,150	12,850	31,590	412,249,500
18/08/2022	13,000	-0.05 ▼	-0.38	13,050	13,050	12,750	38,500	500,500,000
17/08/2022	13,050	-0.05 ▼	-0.38	13,100	13,100	12,850	51,970	678,208,500
16/08/2022	13,100	-0.20 ▼	-1.53	13,300	13,300	12,850	58,220	762,682,000
15/08/2022	13,300	-0.15 ▼	-1.13	13,450	13,650	13,150	36,410	484,253,000
12/08/2022	13,450	-0.05 ▼	-0.37	13,500	13,600	13,050	41,340	556,023,000
11/08/2022	13,500	-0.10 ▼	-0.74	13,600	14,150	13,300	88,100	1,189,350,000
10/08/2022	13,600	0.80 ▲	5.88	12,800	13,650	12,800	111,140	1,511,504,000
09/08/2022	12,800	0.80 ▲	6.25	12,000	12,800	12,000	89,360	1,143,808,000
08/08/2022	12,000	-0.25 ▼	-2.08	12,250	12,500	12,000	38,180	458,160,000
07/08/2022	12,250	-0.25 ▼	-2.04	12,500	12,600	12,100	39,760	487,060,000
05/08/2022	12,250	-0.25 ▼	-2.04	12,500	12,600	12,100	39,760	487,060,000
04/08/2022	12,500	-0.10 ▼	-0.80	12,600	12,650	11,950	18,650	233,125,000
03/08/2022	12,600	0.00 ■■	0.00	12,600	13,000	12,550	29,060	366,156,000
02/08/2022	12,600	0.05 ▲	0.40	12,550	12,600	12,300	27,000	340,200,000
01/08/2022	12,550	0.00 ■■	0.00	12,550	12,950	12,350	46,500	583,575,000
31/07/2022	12,550	-0.30 ▼	-2.39	12,850	12,800	12,550	30,240	379,512,000
29/07/2022	12,550	-0.30 ▼	-2.39	12,850	12,800	12,550	30,240	379,512,000
28/07/2022	12,850	-0.05 ▼	-0.39	12,900	13,600	12,750	35,410	455,018,500
27/07/2022	12,900	0.25 ▲	1.94	12,650	13,000	12,550	14,970	193,113,000
26/07/2022	12,650	-0.10 ▼	-0.79	12,750	13,100	12,600	39,720	502,458,000
25/07/2022	12,750	0.60 ▲	4.71	12,150	12,950	12,050	51,990	662,872,500
23/07/2022	12,150	-0.45 ▼	-3.70	12,600	12,600	12,150	31,400	381,510,000
22/07/2022	12,150	-0.45 ▼	-3.70	12,600	12,600	12,150	31,400	381,510,000
21/07/2022	12,600	-0.40 ▼	-3.17	13,000	12,900	12,550	20,800	262,080,000
20/07/2022	13,000	0.00 ■■	0.00	13,000	13,500	12,600	85,850	1,116,050,000
19/07/2022	13,000	0.00 ■■	0.00	13,000	13,000	12,750	65,700	854,100,000
18/07/2022	13,000	0.15 ▲	1.15	12,850	13,400	12,900	26,580	345,540,000
15/07/2022	13,000	0.15 ▲	1.15	12,850	13,150	12,800	48,650	632,450,000
14/07/2022	12,850	-0.55 ▼	-4.28	13,400	13,400	12,850	38,760	498,066,000
13/07/2022	13,400	-0.50 ▼	-3.73	13,900	13,950	13,400	31,790	425,986,000
12/07/2022	13,900	0.10 ▲	0.72	13,800	14,100	13,800	59,810	831,359,000
11/07/2022	13,800	-0.20 ▼	-1.45	14,000	14,050	13,500	81,010	1,117,938,000
10/07/2022	14,000	0.55 ▲	3.93	13,450	14,350	13,600	70,440	986,160,000
08/07/2022	14,000	0.55 ▲	3.93	13,450	14,350	13,600	70,440	986,160,000
07/07/2022	13,450	0.85 ▲	6.32	12,600	13,450	11,800	83,990	1,129,665,500
06/07/2022	12,600	-0.30 ▼	-2.38	12,900	12,700	12,000	109,150	1,375,290,000
05/07/2022	12,900	-0.80 ▼	-6.20	13,700	13,950	12,900	71,470	921,963,000
04/07/2022	13,700	0.85 ▲	6.20	12,850	13,700	12,500	142,610	1,953,757,000
03/07/2022	12,850	0.80 ▲	6.23	12,050	12,850	11,300	258,600	3,323,010,000
01/07/2022	12,850	0.80 ▲	6.23	12,050	12,850	11,300	258,600	3,323,010,000
30/06/2022	12,050	0.15 ▲	1.24	11,900	12,450	11,800	92,070	1,109,443,500
29/06/2022	11,900	0.00 ■■	0.00	11,900	12,000	11,500	31,720	377,468,000
28/06/2022	11,900	0.75 ▲	6.30	11,150	11,900	11,350	102,610	1,221,059,000
27/06/2022	11,150	0.70 ▲	6.28	10,450	11,150	10,450	64,490	719,063,500
24/06/2022	10,450	0.68 ▲	6.51	9,770	10,450	10,450	6,760	70,642,000
23/06/2022	9,770	0.63 ▲	6.45	9,140	9,770	9,140	21,920	214,158,400
22/06/2022	9,140	-0.68 ▼	-7.44	9,820	10,000	9,140	118,480	1,082,907,200
21/06/2022	9,820	-0.73 ▼	-7.43	10,550	11,000	9,820	36,910	362,456,200
20/06/2022	10,550	-0.75 ▼	-7.11	11,300	11,200	10,550	59,720	630,046,000
17/06/2022	11,300	-0.35 ▼	-3.10	11,650	11,650	11,000	38,340	433,242,000
16/06/2022	11,650	0.05 ▲	0.43	11,600	12,000	11,600	45,840	534,036,000
15/06/2022	11,600	0.00 ■■	0.00	11,600	12,100	11,200	69,920	811,072,000
14/06/2022	11,600	0.10 ▲	0.86	11,500	11,800	11,500	48,100	557,960,000
13/06/2022	11,500	-0.85 ▼	-7.39	12,350	12,850	11,500	47,950	551,425,000
12/06/2022	12,350	0.05 ▲	0.40	12,300	12,950	12,000	109,390	1,350,966,500
10/06/2022	12,350	0.05 ▲	0.40	12,300	12,950	12,000	109,390	1,350,966,500
09/06/2022	12,300	0.15 ▲	1.22	12,150	12,500	11,800	68,140	838,122,000
08/06/2022	12,150	0.05 ▲	0.41	12,100	12,450	11,800	99,850	1,213,177,500
07/06/2022	12,100	-0.50 ▼	-4.13	12,600	12,400	11,800	94,400	1,142,240,000
06/06/2022	12,600	-0.15 ▼	-1.19	12,750	13,100	12,500	111,110	1,399,986,000
05/06/2022	12,750	0.75 ▲	5.88	12,000	12,750	11,200	416,330	5,308,207,500
03/06/2022	12,750	0.75 ▲	5.88	12,000	12,750	11,200	416,330	5,308,207,500
02/06/2022	12,000	-0.85 ▼	-7.08	12,850	12,650	12,000	193,160	2,317,920,000
01/06/2022	12,850	-0.40 ▼	-3.11	13,250	13,200	12,800	92,190	1,184,641,500
31/05/2022	13,250	-0.05 ▼	-0.38	13,300	13,400	12,850	139,470	1,847,977,500
30/05/2022	13,300	0.55 ▲	4.14	12,750	13,300	12,450	122,260	1,626,058,000
29/05/2022	12,750	0.65 ▲	5.10	12,100	12,750	12,000	126,180	1,608,795,000
27/05/2022	12,750	0.65 ▲	5.10	12,100	12,750	12,000	126,180	1,608,795,000
26/05/2022	12,100	0.30 ▲	2.48	11,800	12,250	11,350	180,860	2,188,406,000
25/05/2022	11,800	0.35 ▲	2.97	11,450	12,100	11,350	143,060	1,688,108,000
24/05/2022	11,450	-0.85 ▼	-7.42	12,300	12,300	11,450	258,860	2,963,947,000
23/05/2022	12,300	-0.60 ▼	-4.88	12,900	12,950	12,250	74,710	918,933,000
22/05/2022	12,900	0.70 ▲	5.43	12,200	12,900	12,150	141,930	1,830,897,000
20/05/2022	12,900	0.70 ▲	5.43	12,200	12,900	12,150	141,930	1,830,897,000
19/05/2022	12,200	-0.90 ▼	-7.38	13,100	12,850	12,200	211,460	2,579,812,000
18/05/2022	13,100	-0.95 ▼	-7.25	14,050	14,400	13,100	307,160	4,023,796,000
17/05/2022	14,050	0.45 ▲	3.20	13,600	14,200	13,500	145,620	2,045,961,000
16/05/2022	13,600	0.10 ▲	0.74	13,500	14,400	13,500	68,830	936,088,000
13/05/2022	13,500	-0.50 ▼	-3.70	14,000	14,100	13,300	111,810	1,509,435,000
12/05/2022	14,000	-0.50 ▼	-3.57	14,500	14,850	13,500	167,650	2,347,100,000
11/05/2022	14,500	0.30 ▲	2.07	14,200	15,100	13,900	165,830	2,404,535,000
10/05/2022	14,200	0.90 ▲	6.34	13,300	14,200	12,400	256,050	3,635,910,000
09/05/2022	13,300	-0.95 ▼	-7.14	14,250	14,000	13,300	102,430	1,362,319,000
29/04/2022	16,050	1.05 ▲	6.54	15,000	16,050	14,750	251,520	4,036,896,000
28/04/2022	15,000	0.30 ▲	2.00	14,700	15,350	14,600	120,790	1,811,850,000
27/04/2022	14,700	0.90 ▲	6.12	13,800	14,700	13,600	168,990	2,484,153,000
26/04/2022	13,800	0.90 ▲	6.52	12,900	13,800	12,200	148,800	2,053,440,000
25/04/2022	12,900	-0.55 ▼	-4.26	13,450	14,150	12,550	136,680	1,763,172,000
23/04/2022	13,450	0.60 ▲	4.46	12,850	13,700	12,100	162,570	2,186,566,500
22/04/2022	13,450	0.60 ▲	4.46	12,850	13,700	12,100	162,570	2,186,566,500
21/04/2022	12,850	-0.95 ▼	-7.39	13,800	13,000	12,850	546,880	7,027,408,000
20/04/2022	13,800	-1.00 ▼	-7.25	14,800	14,450	13,800	250,050	3,450,690,000
19/04/2022	14,800	-1.10 ▼	-7.43	15,900	16,100	14,800	222,060	3,286,488,000
18/04/2022	15,900	-0.25 ▼	-1.57	16,150	16,400	15,300	204,210	3,246,939,000
16/04/2022	16,150	0.70 ▲	4.33	15,450	16,500	15,450	283,930	4,585,469,500
15/04/2022	16,150	0.70 ▲	4.33	15,450	16,500	15,450	283,930	4,585,469,500
14/04/2022	15,450	0.15 ▲	0.97	15,300	16,200	14,250	666,290	10,294,180,500
13/04/2022	15,300	-1.10 ▼	-7.19	16,400	15,400	15,300	369,830	5,658,399,000
12/04/2022	16,400	-1.20 ▼	-7.32	17,600	17,150	16,400	513,620	8,423,368,000
08/04/2022	17,600	-1.30 ▼	-7.39	18,900	18,500	17,600	271,860	4,784,736,000
07/04/2022	18,900	-0.20 ▼	-1.06	19,100	19,100	17,800	572,300	10,816,470,000
06/04/2022	19,100	-1.40 ▼	-7.33	20,500	20,400	19,100	569,870	10,884,517,000
05/04/2022	20,500	1.30 ▲	6.34	19,200	20,500	18,300	542,050	11,112,025,000
04/04/2022	19,200	-0.50 ▼	-2.60	19,700	19,600	18,600	381,910	7,332,672,000
01/04/2022	19,700	0.40 ▲	2.03	19,300	20,300	18,600	315,640	6,218,108,000
31/03/2022	19,300	1.25 ▲	6.48	18,050	19,300	17,000	592,580	11,436,794,000
30/03/2022	18,050	-1.35 ▼	-7.48	19,400	19,400	18,050	731,790	13,208,809,500
29/03/2022	19,400	1.00 ▲	5.15	18,400	19,450	18,200	285,970	5,547,818,000
28/03/2022	18,400	0.80 ▲	4.35	17,600	18,500	16,800	630,800	11,606,720,000
25/03/2022	17,600	1.15 ▲	6.53	16,450	17,600	16,700	516,660	9,093,216,000
24/03/2022	16,450	1.05 ▲	6.38	15,400	16,450	15,550	205,590	3,381,955,500
23/03/2022	15,400	-0.85 ▼	-5.52	16,250	16,500	15,200	482,470	7,430,038,000
22/03/2022	16,250	-0.20 ▼	-1.23	16,450	16,800	16,050	426,600	6,932,250,000
21/03/2022	16,450	0.55 ▲	3.34	15,900	16,800	15,500	333,240	5,481,798,000
18/03/2022	15,900	1.00 ▲	6.29	14,900	15,900	15,400	498,570	7,927,263,000
17/03/2022	14,900	0.95 ▲	6.38	13,950	14,900	14,400	448,550	6,683,395,000
16/03/2022	13,950	0.90 ▲	6.45	13,050	13,950	13,050	362,730	5,060,083,500
15/03/2022	13,050	0.45 ▲	3.45	12,600	13,300	12,000	308,450	4,025,272,500
14/03/2022	12,600	-0.90 ▼	-7.14	13,500	13,250	12,600	507,190	6,390,594,000
11/03/2022	13,500	-0.05 ▼	-0.37	13,550	14,250	12,850	326,290	4,404,915,000
10/03/2022	13,550	0.35 ▲	2.58	13,200	13,850	13,000	252,290	3,418,529,500
09/03/2022	13,200	-0.60 ▼	-4.55	13,800	14,000	12,850	544,940	7,193,208,000
08/03/2022	13,800	0.90 ▲	6.52	12,900	13,800	13,000	666,400	9,196,320,000
07/03/2022	12,900	0.80 ▲	6.20	12,100	12,900	11,500	652,400	8,415,960,000
06/03/2022	12,100	0.60 ▲	4.96	11,500	12,300	11,700	549,740	6,651,854,000
04/03/2022	12,100	0.60 ▲	4.96	11,500	12,300	11,700	549,740	6,651,854,000
03/03/2022	11,500	0.75 ▲	6.52	10,750	11,500	11,000	515,080	5,923,420,000
02/03/2022	10,750	0.70 ▲	6.51	10,050	10,750	10,500	582,960	6,266,820,000
01/03/2022	10,050	0.65 ▲	6.47	9,400	10,050	10,050	120,490	1,210,924,500
28/02/2022	9,400	0.61 ▲	6.49	8,790	9,400	8,750	240,310	2,258,914,000
27/02/2022	8,790	0.11 ▲	1.25	8,680	8,950	8,720	59,240	520,719,600
25/02/2022	8,790	0.11 ▲	1.25	8,680	8,950	8,720	59,240	520,719,600
24/02/2022	8,680	-0.43 ▼	-4.95	9,110	9,110	8,480	124,420	1,079,965,600
23/02/2022	9,110	0.00 ■■	0.00	9,110	9,240	9,100	82,120	748,113,200
22/02/2022	9,110	-0.22 ▼	-2.41	9,330	9,280	8,850	124,480	1,134,012,800
21/02/2022	9,330	0.04 ▲	0.43	9,290	9,530	9,290	98,860	922,363,800
20/02/2022	9,290	0.47 ▲	5.06	8,820	9,350	8,800	131,160	1,218,476,400
18/02/2022	9,290	0.47 ▲	5.06	8,820	9,350	8,800	131,160	1,218,476,400
17/02/2022	8,820	0.12 ▲	1.36	8,700	9,060	8,700	104,280	919,749,600
16/02/2022	8,700	0.33 ▲	3.79	8,370	8,800	8,390	81,270	707,049,000
15/02/2022	8,370	-0.05 ▼	-0.60	8,420	8,420	8,250	48,900	409,293,000
14/02/2022	8,420	-0.18 ▼	-2.14	8,600	8,600	8,400	50,040	421,336,800
11/02/2022	8,600	-0.06 ▼	-0.70	8,660	8,660	8,550	43,990	378,314,000
10/02/2022	8,660	0.16 ▲	1.85	8,500	8,710	8,480	62,940	545,060,400
09/02/2022	8,500	0.04 ▲	0.47	8,460	8,800	8,260	66,960	569,160,000
08/02/2022	8,460	-0.08 ▼	-0.95	8,540	8,780	8,200	73,570	622,402,200
07/02/2022	8,540	0.55 ▲	6.44	7,990	8,540	8,400	107,640	919,245,600
01/02/2022	7,990	0.52 ▲	6.51	7,470	7,990	7,350	48,790	389,832,100
31/01/2022	7,990	0.52 ▲	6.51	7,470	7,990	7,350	48,790	389,832,100
28/01/2022	7,990	0.52 ▲	6.51	7,470	7,990	7,350	48,790	389,832,100
27/01/2022	7,470	-0.34 ▼	-4.55	7,810	7,970	7,370	113,810	850,160,700
26/01/2022	7,810	-0.29 ▼	-3.71	8,100	8,300	7,800	54,910	428,847,100
25/01/2022	8,100	-0.20 ▼	-2.47	8,300	8,250	7,790	75,440	611,064,000
24/01/2022	8,300	-0.62 ▼	-7.47	8,920	8,800	8,300	108,850	903,455,000
21/01/2022	8,920	0.43 ▲	4.82	8,490	9,080	8,800	176,060	1,570,455,200
20/01/2022	8,490	0.55 ▲	6.48	7,940	8,490	7,700	101,950	865,555,500
19/01/2022	7,940	-0.59 ▼	-7.43	8,530	8,310	7,940	163,130	1,295,252,200
18/01/2022	8,530	-0.64 ▼	-7.50	9,170	9,170	8,530	141,320	1,205,459,600
17/01/2022	9,300	-0.55 ▼	-5.91	9,850	10,350	9,170	90,810	844,533,000
16/01/2022	9,850	-0.45 ▼	-4.57	10,300	10,550	9,580	229,750	2,263,037,500
14/01/2022	9,850	-0.45 ▼	-4.57	10,300	10,550	9,580	229,750	2,263,037,500
13/01/2022	10,300	-0.75 ▼	-7.28	11,050	11,000	10,300	256,180	2,638,654,000
12/01/2022	11,050	-0.80 ▼	-7.24	11,850	11,600	11,050	275,550	3,044,827,500
11/01/2022	11,850	-0.70 ▼	-5.91	12,550	12,500	11,800	326,550	3,869,617,500
10/01/2022	12,550	0.40 ▲	3.19	12,150	13,000	12,000	397,590	4,989,754,500
09/01/2022	12,150	0.05 ▲	0.41	12,100	12,500	11,850	221,700	2,693,655,000
07/01/2022	12,150	0.05 ▲	0.41	12,100	12,500	11,850	221,700	2,693,655,000
06/01/2022	12,100	0.75 ▲	6.20	11,350	12,100	11,350	449,010	5,433,021,000
05/01/2022	11,350	0.10 ▲	0.88	11,250	11,600	10,950	257,420	2,921,717,000
04/01/2022	11,250	0.00 ■■	0.00	11,400	11,800	11,100	232,310	2,613,487,500
03/01/2022	9,040	-0.68 ▼	-7.52	9,720	9,900	9,040	225,670	2,040,056,800
31/12/2021	11,400	0.10 ▲	0.88	11,300	11,600	10,900	243,610	2,777,154,000
30/12/2021	11,300	-0.65 ▼	-5.75	11,950	12,000	11,300	297,830	3,365,479,000
29/12/2021	11,950	0.05 ▲	0.42	11,900	12,400	11,750	269,450	3,219,927,500
23/12/2021	11,300	0.20 ▲	1.77	11,100	11,850	10,600	428,660	4,843,858,000
22/12/2021	11,300	0.20 ▲	1.77	11,100	11,850	10,600	428,660	4,843,858,000
21/12/2021	11,100	0.50 ▲	4.50	10,600	11,300	10,800	547,440	6,076,584,000
20/12/2021	10,600	0.65 ▲	6.13	9,950	10,600	10,350	219,890	2,330,834,000
17/12/2021	9,950	0.65 ▲	6.53	9,300	9,950	9,600	655,020	6,517,449,000
16/12/2021	9,300	0.23 ▲	2.47	9,070	9,310	9,000	194,760	1,811,268,000
15/12/2021	9,070	-0.18 ▼	-1.98	9,250	9,250	9,070	167,650	1,520,585,500
14/12/2021	9,250	0.06 ▲	0.65	9,190	9,390	9,180	194,790	1,801,807,500
13/12/2021	9,190	0.29 ▲	3.16	8,900	9,390	8,900	201,970	1,856,104,300
12/12/2021	8,900	-0.08 ▼	-0.90	8,980	9,160	8,830	170,520	1,517,628,000
10/12/2021	8,900	-0.08 ▼	-0.90	8,980	9,160	8,830	170,520	1,517,628,000
09/12/2021	8,980	0.23 ▲	2.56	8,750	9,000	8,680	123,660	1,110,466,800
08/12/2021	8,750	-0.03 ▼	-0.34	8,780	9,100	8,610	138,850	1,214,937,500
07/12/2021	8,780	0.37 ▲	4.21	8,410	8,880	8,300	161,230	1,415,599,400
06/12/2021	8,410	-0.63 ▼	-7.49	9,040	9,200	8,410	203,520	1,711,603,200
04/12/2021	9,040	-0.68 ▼	-7.52	9,720	9,900	9,040	225,670	2,040,056,800
03/12/2021	9,040	-0.68 ▼	-7.52	9,720	9,900	9,040	225,670	2,040,056,800
02/12/2021	9,720	0.42 ▲	4.32	9,300	9,800	9,400	329,690	3,204,586,800
01/12/2021	9,300	0.32 ▲	3.44	8,980	9,490	8,850	224,140	2,084,502,000
30/11/2021	8,980	0.10 ▲	1.11	8,880	9,390	8,880	291,960	2,621,800,800
29/11/2021	8,880	0.58 ▲	6.53	8,300	8,880	8,010	287,740	2,555,131,200
28/11/2021	8,300	-0.20 ▼	-2.41	8,500	8,550	8,220	143,460	1,190,718,000
26/11/2021	8,300	-0.20 ▼	-2.41	8,500	8,550	8,220	143,460	1,190,718,000
25/11/2021	8,500	0.23 ▲	2.71	8,270	8,750	8,110	164,160	1,395,360,000
24/11/2021	8,270	-0.28 ▼	-3.39	8,550	8,790	8,250	185,870	1,537,144,900
23/11/2021	8,550	-0.07 ▼	-0.82	8,620	8,600	8,020	207,250	1,771,987,500
22/11/2021	8,620	-0.64 ▼	-7.42	9,260	9,010	8,620	210,360	1,813,303,200
19/11/2021	9,260	-0.14 ▼	-1.51	9,400	9,970	8,790	357,230	3,307,949,800
18/11/2021	9,400	0.57 ▲	6.06	8,830	9,400	8,900	270,450	2,542,230,000
17/11/2021	8,830	0.09 ▲	1.02	8,740	8,870	8,340	244,040	2,154,873,200
16/11/2021	8,740	-0.62 ▼	-7.09	9,360	9,300	8,710	450,990	3,941,652,600
15/11/2021	9,360	0.48 ▲	5.13	8,880	9,500	9,100	384,740	3,601,166,400
14/11/2021	8,880	0.58 ▲	6.53	8,300	8,880	8,400	8,320	73,881,600
12/11/2021	8,880	0.58 ▲	6.53	8,300	8,880	8,400	434,370	3,857,205,600
11/11/2021	8,300	0.54 ▲	6.51	7,760	8,300	7,760	588,660	4,885,878,000
10/11/2021	7,760	0.06 ▲	0.77	7,700	7,820	7,600	169,940	1,318,734,400
09/11/2021	7,700	0.09 ▲	1.17	7,610	7,750	7,610	130,180	1,002,386,000
08/11/2021	7,610	0.13 ▲	1.71	7,480	7,800	7,420	221,450	1,685,234,500
07/11/2021	7,480	0.08 ▲	1.07	7,400	7,590	7,390	118,530	886,604,400
05/11/2021	7,480	0.08 ▲	1.07	7,400	7,590	7,390	118,530	886,604,400
04/11/2021	7,500	-0.32 ▼	-4.27	7,820	7,940	7,500	269,340	2,020,050,000
03/11/2021	7,500	-0.32 ▼	-4.27	7,820	7,940	7,500	269,340	2,020,050,000
02/11/2021	7,820	0.11 ▲	1.41	7,710	7,890	7,560	210,190	1,643,685,800
01/11/2021	7,710	0.11 ▲	1.43	7,600	7,900	7,500	183,020	1,411,084,200
31/10/2021	7,600	0.19 ▲	2.50	7,410	7,830	7,330	204,120	1,551,312,000
29/10/2021	7,600	0.19 ▲	2.50	7,410	7,830	7,330	204,120	1,551,312,000
28/10/2021	7,410	0.05 ▲	0.67	7,360	7,700	7,390	225,180	1,668,583,800
27/10/2021	7,360	0.31 ▲	4.21	7,050	7,540	6,900	453,850	3,340,336,000
26/10/2021	7,050	0.16 ▲	2.27	6,890	7,100	6,700	94,690	667,564,500
25/10/2021	6,890	-0.01 ▼	-0.15	6,900	6,930	6,810	66,560	458,598,400
23/10/2021	6,900	-0.14 ▼	-2.03	7,040	7,280	6,880	143,780	992,082,000
22/10/2021	6,900	-0.14 ▼	-2.03	7,040	7,280	6,880	143,780	992,082,000
21/10/2021	7,040	0.46 ▲	6.53	6,580	7,040	6,600	174,060	1,225,382,400
20/10/2021	6,580	0.18 ▲	2.74	6,400	6,700	6,350	97,630	642,405,400
19/10/2021	6,400	-0.03 ▼	-0.47	6,430	6,500	6,390	37,380	239,232,000
18/10/2021	6,430	-0.05 ▼	-0.78	6,480	6,590	6,430	52,970	340,597,100
16/10/2021	6,480	-0.02 ▼	-0.31	6,500	6,600	6,470	61,470	398,325,600
15/10/2021	6,480	-0.02 ▼	-0.31	6,500	6,600	6,470	61,470	398,325,600
14/10/2021	6,500	0.11 ▲	1.69	6,390	6,600	6,300	93,610	608,465,000
13/10/2021	6,390	0.11 ▲	1.72	6,280	6,450	6,290	46,460	296,879,400
12/10/2021	6,280	-0.09 ▼	-1.43	6,370	6,370	6,260	56,160	352,684,800
11/10/2021	6,370	-0.03 ▼	-0.47	6,400	6,410	6,340	32,940	209,827,800
08/10/2021	6,400	-0.10 ▼	-1.56	6,500	6,580	6,390	71,150	455,360,000
07/10/2021	6,500	0.16 ▲	2.46	6,340	6,520	6,210	100,010	650,065,000
06/10/2021	6,340	0.04 ▲	0.63	6,300	6,370	6,260	53,740	340,711,600
05/10/2021	6,300	0.12 ▲	1.90	6,180	6,400	6,100	76,930	484,659,000
04/10/2021	6,180	0.03 ▲	0.49	6,150	6,290	6,010	58,470	361,344,600
01/10/2021	6,150	-0.13 ▼	-2.11	6,280	6,250	6,100	66,750	410,512,500
30/09/2021	6,280	-0.02 ▼	-0.32	6,300	6,390	6,280	18,250	114,610,000
29/09/2021	6,300	0.11 ▲	1.75	6,190	6,300	6,100	49,890	314,307,000
28/09/2021	6,190	-0.05 ▼	-0.81	6,240	6,250	5,870	80,580	498,790,200
27/09/2021	6,240	-0.46 ▼	-7.37	6,700	6,700	6,240	196,170	1,224,100,800
26/09/2021	6,700	-0.40 ▼	-5.97	7,100	7,000	6,700	193,480	1,296,316,000
24/09/2021	6,700	-0.40 ▼	-5.97	7,100	7,000	6,700	193,480	1,296,316,000
23/09/2021	7,100	-0.35 ▼	-4.93	7,450	7,450	7,000	245,760	1,744,896,000
22/09/2021	7,450	0.18 ▲	2.42	7,270	7,700	7,390	183,290	1,365,510,500
21/09/2021	7,270	0.47 ▲	6.46	6,800	7,270	6,600	488,740	3,553,139,800
20/09/2021	6,800	0.28 ▲	4.12	6,520	6,820	6,500	259,560	1,765,008,000
17/09/2021	6,520	0.05 ▲	0.77	6,520	6,770	6,420	103,840	677,036,800
16/09/2021	6,520	-0.13 ▼	-1.99	6,650	6,740	6,510	62,050	404,566,000
15/09/2021	6,650	-0.01 ▼	-0.15	6,660	6,760	6,400	89,160	592,914,000
14/09/2021	6,660	0.16 ▲	2.40	6,500	6,900	6,410	158,200	1,053,612,000
13/09/2021	6,500	-0.13 ▼	-2.00	6,630	6,790	6,450	127,020	825,630,000
11/09/2021	6,630	0.43 ▲	6.49	6,200	6,630	6,050	117,490	778,958,700
10/09/2021	6,630	0.43 ▲	6.49	6,200	6,630	6,050	117,490	778,958,700
09/09/2021	6,200	-0.05 ▼	-0.81	6,250	6,380	6,190	63,610	394,382,000
08/09/2021	6,250	-0.26 ▼	-4.16	6,510	6,550	6,150	130,000	812,500,000
07/09/2021	6,510	-0.11 ▼	-1.69	6,620	6,850	6,440	203,380	1,324,003,800
06/09/2021	6,620	0.43 ▲	6.50	6,190	6,620	6,300	147,420	975,920,400
05/09/2021	5,480	0.48 ▲	8.76	5,000	5,200	5,050	138,650	759,802,000
03/09/2021	5,130	0.13 ▲	2.53	5,000	5,200	5,050	22,200	113,886,000
01/09/2021	6,190	0.40 ▲	6.46	5,790	6,190	5,790	202,920	1,256,074,800
31/08/2021	5,790	-0.01 ▼	-0.17	5,800	6,100	5,710	74,090	428,981,100
30/08/2021	5,800	0.03 ▲	0.52	5,770	5,820	5,710	71,300	413,540,000
27/08/2021	5,770	0.27 ▲	4.68	5,500	5,770	5,500	55,560	320,581,200
26/08/2021	5,500	0.05 ▲	0.91	5,450	5,620	5,450	28,040	154,220,000
25/08/2021	5,450	-0.05 ▼	-0.92	5,500	5,520	5,350	43,780	238,601,000
24/08/2021	5,500	0.10 ▲	1.82	5,400	5,600	5,370	61,510	338,305,000
23/08/2021	5,400	-0.35 ▼	-6.48	5,750	5,800	5,400	81,010	437,454,000
20/08/2021	5,750	-0.21 ▼	-3.65	5,960	6,080	5,710	132,920	764,290,000
19/08/2021	5,960	-0.08 ▼	-1.34	6,040	6,050	5,900	45,260	269,749,600
18/08/2021	6,040	0.14 ▲	2.32	5,900	6,220	5,900	130,860	790,394,400
17/08/2021	5,900	0.38 ▲	6.44	5,520	5,900	5,520	145,820	860,338,000
16/08/2021	5,520	0.02 ▲	0.36	5,500	5,570	5,300	54,990	303,544,800
13/08/2021	5,500	-0.02 ▼	-0.36	5,520	5,530	5,410	27,690	152,295,000
12/08/2021	5,520	-0.08 ▼	-1.45	5,600	5,600	5,500	40,900	225,768,000
11/08/2021	5,600	0.10 ▲	1.79	5,500	5,660	5,400	52,600	294,560,000
10/08/2021	5,500	-0.09 ▼	-1.64	5,590	5,550	5,400	65,360	359,480,000
09/08/2021	5,590	-0.11 ▼	-1.97	5,700	5,850	5,590	29,630	165,631,700
06/08/2021	5,700	0.22 ▲	3.86	5,480	5,800	5,500	128,930	734,901,000
05/08/2021	5,480	0.35 ▲	6.39	5,130	5,480	5,130	138,650	759,802,000
04/08/2021	5,130	-0.02 ▼	-0.39	5,130	5,150	5,100	23,110	118,554,300
03/08/2021	5,130	0.13 ▲	2.53	5,000	5,200	5,050	22,200	113,886,000
02/08/2021	5,000	-0.16 ▼	-3.20	5,160	5,200	5,000	55,690	278,450,000
01/08/2021	5,160	0.04 ▲	0.78	5,120	5,200	5,110	18,150	93,654,000
30/07/2021	5,160	0.04 ▲	0.78	5,120	5,200	5,110	18,150	93,654,000
29/07/2021	5,120	-0.05 ▼	-0.98	5,120	5,180	5,050	32,370	165,734,400
28/07/2021	5,120	-0.02 ▼	-0.39	5,140	5,140	5,100	9,920	50,790,400
27/07/2021	5,140	-0.01 ▼	-0.19	5,150	5,300	5,110	25,710	132,149,400
26/07/2021	5,150	-0.03 ▼	-0.58	5,180	5,180	4,820	19,440	100,116,000
23/07/2021	5,180	-0.05 ▼	-0.97	5,230	5,280	5,160	13,790	71,432,200
21/07/2021	5,200	-0.01 ▼	-0.19	5,200	5,360	5,180	15,440	80,288,000
20/07/2021	5,200	0.04 ▲	0.77	5,160	5,240	5,080	13,720	71,344,000
19/07/2021	5,160	-0.26 ▼	-5.04	5,420	5,380	5,060	31,760	163,881,600
17/07/2021	5,420	-0.07 ▼	-1.29	5,490	5,540	5,280	13,990	75,825,800
16/07/2021	5,420	-0.07 ▼	-1.29	5,490	5,540	5,280	13,990	75,825,800
15/07/2021	5,490	0.16 ▲	2.91	5,330	5,550	5,210	42,810	235,026,900
14/07/2021	5,330	0.03 ▲	0.56	5,300	5,330	5,160	15,800	84,214,000
13/07/2021	5,300	0.12 ▲	2.26	5,180	5,300	5,180	18,730	99,269,000
12/07/2021	5,180	-0.37 ▼	-7.14	5,550	5,540	5,170	98,980	512,716,400
09/07/2021	5,550	-0.11 ▼	-1.98	5,660	5,660	5,450	17,740	98,457,000
08/07/2021	5,660	-0.09 ▼	-1.59	5,750	5,870	5,650	16,020	90,673,200
07/07/2021	5,750	-0.05 ▼	-0.87	5,800	5,880	5,710	43,430	249,722,500
06/07/2021	5,800	-0.21 ▼	-3.62	6,010	6,050	5,800	33,050	191,690,000
05/07/2021	6,010	-0.12 ▼	-2.00	6,130	6,120	6,000	36,100	216,961,000
02/07/2021	6,130	-0.01 ▼	-0.16	6,140	6,180	6,070	27,100	166,123,000
01/07/2021	6,140	-0.01 ▼	-0.16	6,150	6,150	6,040	40,350	247,749,000
30/06/2021	6,150	0.09 ▲	1.46	6,060	6,180	6,060	57,130	351,349,500
29/06/2021	6,060	-0.10 ▼	-1.65	6,160	6,150	6,060	34,520	209,191,200
28/06/2021	6,160	-0.07 ▼	-1.14	6,230	6,280	6,150	27,180	167,428,800
25/06/2021	6,230	0.13 ▲	2.09	6,100	6,230	6,050	27,950	174,128,500
24/06/2021	6,100	-0.04 ▼	-0.66	6,140	6,200	6,060	31,300	190,930,000
23/06/2021	6,140	-0.10 ▼	-1.63	6,240	6,240	6,120	36,310	222,943,400
22/06/2021	6,240	0.03 ▲	0.48	6,210	6,280	6,190	71,060	443,414,400
21/06/2021	6,210	-0.08 ▼	-1.29	6,230	6,290	6,180	52,780	327,763,800
18/06/2021	6,230	-0.06 ▼	-0.96	6,290	6,320	6,220	35,120	218,797,600
17/06/2021	6,290	0.09 ▲	1.43	6,200	6,360	6,190	51,430	323,494,700
16/06/2021	6,200	0.14 ▲	2.26	6,060	6,300	6,010	76,610	474,982,000
15/06/2021	6,130	-0.02 ▼	-0.33	6,150	6,230	6,120	8,190	50,204,700
14/06/2021	6,150	-0.05 ▼	-0.81	6,200	6,330	6,120	26,250	161,437,500
11/06/2021	6,200	0.16 ▲	2.58	6,040	6,300	6,050	43,030	266,786,000
10/06/2021	6,040	0.01 ▲	0.17	6,030	6,100	5,980	67,480	407,579,200
09/06/2021	6,030	-0.12 ▼	-1.99	6,150	6,200	5,930	78,510	473,415,300
08/06/2021	6,150	-0.25 ▼	-4.07	6,400	6,400	6,060	61,500	378,225,000
07/06/2021	6,400	-0.40 ▼	-6.25	6,800	6,890	6,330	49,820	318,848,000
04/06/2021	6,800	0.44 ▲	6.47	6,360	6,800	6,750	186,760	1,269,968,000
03/06/2021	6,360	0.41 ▲	6.45	5,950	6,360	5,980	107,120	681,283,200
02/06/2021	5,950	0.15 ▲	2.52	5,800	5,950	5,780	42,760	254,422,000
01/06/2021	5,800	-0.10 ▼	-1.72	5,900	5,900	5,780	39,340	228,172,000
31/05/2021	5,900	-1.33 ▼	-22.54	5,850	5,900	5,720	21,360	126,024,000
28/05/2021	5,850	0.04 ▲	0.68	5,810	5,850	5,680	46,260	270,621,000
27/05/2021	5,810	-0.12 ▼	-2.07	5,930	5,930	5,800	38,320	222,639,200
26/05/2021	5,930	-0.07 ▼	-1.18	6,000	6,000	5,920	39,300	233,049,000
25/05/2021	6,000	-0.08 ▼	-1.33	6,080	6,130	5,990	30,580	183,480,000
24/05/2021	6,080	0.05 ▲	0.82	6,030	6,170	6,030	47,470	288,617,600
23/05/2021	6,030	0.20 ▲	3.32	5,830	6,160	5,720	52,610	317,238,300
21/05/2021	6,030	0.20 ▲	3.32	5,830	6,160	5,720	52,610	317,238,300
20/05/2021	5,830	0.08 ▲	1.37	5,750	5,870	5,800	40,940	238,680,200
19/05/2021	5,750	-0.17 ▼	-2.96	5,920	5,930	5,730	37,220	214,015,000
18/05/2021	5,920	-0.10 ▼	-1.69	6,020	6,020	5,920	26,110	154,571,200
17/05/2021	6,020	0.04 ▲	0.66	5,980	6,130	5,970	24,320	146,406,400
16/05/2021	5,980	-0.01 ▼	-0.17	5,990	6,100	5,900	35,190	210,436,200
14/05/2021	5,980	-0.01 ▼	-0.17	5,990	6,100	5,900	35,190	210,436,200
13/05/2021	5,990	-0.11 ▼	-1.84	6,100	6,100	5,990	41,770	250,202,300
12/05/2021	6,100	-0.01 ▼	-0.16	6,100	6,100	5,800	37,420	228,262,000
11/05/2021	6,100	0.19 ▲	3.11	5,910	6,200	5,950	46,780	285,358,000
10/05/2021	5,910	-0.18 ▼	-3.05	6,090	6,040	5,820	63,120	373,039,200
09/05/2021	6,090	-0.27 ▼	-4.43	6,360	6,340	6,030	50,860	309,737,400
07/05/2021	6,090	-0.27 ▼	-4.43	6,360	6,340	6,030	50,860	309,737,400
06/05/2021	6,360	-0.11 ▼	-1.73	6,470	6,490	6,350	27,710	176,235,600
05/05/2021	6,470	0.22 ▲	3.40	6,250	6,580	6,200	38,910	251,747,700
04/05/2021	6,250	-0.21 ▼	-3.36	6,460	6,300	6,140	35,930	224,562,500
03/05/2021	7,730	0.50 ▲	6.47	7,230	7,730	6,730	590	4,560,700
30/04/2021	6,460	-0.13 ▼	-2.01	6,590	6,610	6,450	34,600	223,516,000
29/04/2021	6,460	-0.13 ▼	-2.01	6,590	6,610	6,450	34,600	223,516,000
28/04/2021	6,590	0.20 ▲	3.03	6,390	6,600	6,390	41,050	270,519,500
27/04/2021	6,390	-0.02 ▼	-0.31	6,410	6,420	6,240	26,200	167,418,000
26/04/2021	6,410	-0.29 ▼	-4.52	6,700	6,700	6,410	50,520	323,833,200
23/04/2021	6,700	-0.06 ▼	-0.90	6,760	6,700	6,350	77,900	521,930,000
22/04/2021	6,760	-0.30 ▼	-4.44	7,060	7,090	6,760	73,450	496,522,000
21/04/2021	7,060	-0.07 ▼	-0.99	7,130	7,250	7,050	51,360	362,601,600
20/04/2021	7,060	-0.07 ▼	-0.99	7,130	7,250	7,050	51,360	362,601,600
19/04/2021	7,130	0.01 ▲	0.14	7,120	7,150	6,900	85,270	607,975,100
16/04/2021	7,120	-0.41 ▼	-5.76	7,530	7,500	7,050	152,210	1,083,735,200
15/04/2021	7,530	-0.15 ▼	-1.99	7,680	7,680	7,510	142,110	1,070,088,300
14/04/2021	7,680	0.02 ▲	0.26	7,680	7,800	7,400	120,230	923,366,400
13/04/2021	7,680	-0.28 ▼	-3.65	7,960	8,000	7,540	264,640	2,032,435,200
12/04/2021	7,960	0.14 ▲	1.76	7,690	8,090	7,500	330,620	2,631,735,200
09/04/2021	7,690	-0.17 ▼	-2.21	7,860	7,850	7,650	159,300	1,225,017,000
08/04/2021	7,860	0.06 ▲	0.76	7,800	8,300	7,710	241,410	1,897,482,600
07/04/2021	7,800	0.51 ▲	6.54	7,290	7,800	7,270	313,880	2,448,264,000
06/04/2021	7,290	-0.06 ▼	-0.82	7,350	7,390	7,250	64,160	467,726,400
05/04/2021	7,350	0.12 ▲	1.63	7,230	7,400	7,240	67,190	493,846,500
02/04/2021	7,230	0.01 ▲	0.14	7,230	7,450	7,230	37,490	271,052,700
01/04/2021	7,230	0.07 ▲	0.97	7,160	7,240	7,120	38,680	279,656,400
31/03/2021	7,160	-0.07 ▼	-0.98	7,230	7,260	7,090	23,130	165,610,800
30/03/2021	7,230	-0.01 ▼	-0.14	7,230	7,240	7,140	67,110	485,205,300
29/03/2021	7,230	0.24 ▲	3.32	6,990	7,400	7,100	21,310	154,071,300
26/03/2021	6,990	-0.14 ▼	-2.00	7,130	7,220	6,750	32,080	224,239,200
25/03/2021	7,130	-0.04 ▼	-0.56	7,170	7,410	6,800	56,880	405,554,400
24/03/2021	7,170	-0.15 ▼	-2.09	7,320	7,250	7,150	35,340	253,387,800
23/03/2021	7,320	-0.14 ▼	-1.91	7,460	7,500	7,000	35,080	256,785,600
22/03/2021	7,460	0.01 ▲	0.13	7,450	7,540	7,430	45,190	337,117,400
19/03/2021	7,450	-0.15 ▼	-2.01	7,600	7,580	7,430	34,090	253,970,500
18/03/2021	7,600	-0.04 ▼	-0.53	7,640	7,660	7,580	25,980	197,448,000
17/03/2021	7,640	0.01 ▲	0.13	7,630	7,710	7,610	32,060	244,938,400
16/03/2021	7,630	-0.09 ▼	-1.18	7,720	7,750	7,570	43,350	330,760,500
15/03/2021	7,720	0.11 ▲	1.42	7,610	7,730	7,460	57,920	447,142,400
12/03/2021	7,610	-0.21 ▼	-2.76	7,820	7,800	7,600	86,180	655,829,800
11/03/2021	7,820	-0.07 ▼	-0.90	7,890	7,990	7,700	41,020	320,776,400
10/03/2021	7,890	-0.03 ▼	-0.38	7,890	8,300	7,710	101,850	803,596,500
09/03/2021	7,890	0.51 ▲	6.46	7,380	7,890	7,200	117,080	923,761,200
08/03/2021	7,380	0.28 ▲	3.79	7,100	7,390	7,100	81,350	600,363,000
05/03/2021	7,100	0.20 ▲	2.82	6,900	7,100	6,800	39,400	279,740,000
04/03/2021	6,900	-0.21 ▼	-3.04	7,110	7,250	6,800	74,630	514,947,000
03/03/2021	7,110	0.36 ▲	5.06	6,750	7,200	6,720	64,390	457,812,900
02/03/2021	6,750	0.09 ▲	1.33	6,660	6,810	6,660	38,010	256,567,500
01/03/2021	6,660	0.01 ▲	0.15	6,660	6,800	6,620	34,410	229,170,600
26/02/2021	6,660	0.05 ▲	0.75	6,610	6,900	6,440	27,710	184,548,600
25/02/2021	6,610	-0.11 ▼	-1.66	6,720	6,920	6,610	29,540	195,259,400
24/02/2021	6,720	-0.18 ▼	-2.68	6,900	7,090	6,610	39,390	264,700,800
23/02/2021	6,900	0.30 ▲	4.35	6,600	7,000	6,600	57,340	395,646,000
22/02/2021	6,600	0.19 ▲	2.88	6,410	6,750	6,410	56,430	372,438,000
19/02/2021	6,410	-0.03 ▼	-0.47	6,440	6,450	6,250	36,830	236,080,300
18/02/2021	6,440	0.07 ▲	1.09	6,370	6,600	6,370	81,270	523,378,800
17/02/2021	6,370	0.41 ▲	6.44	5,960	6,370	6,000	43,400	276,458,000
10/02/2021	5,960	0.24 ▲	4.03	5,720	5,980	5,360	52,320	311,827,200
09/02/2021	5,960	0.24 ▲	4.03	5,720	5,980	5,360	52,320	311,827,200
08/02/2021	5,720	-0.39 ▼	-6.82	6,110	6,180	5,690	62,490	357,442,800
05/02/2021	6,110	-0.04 ▼	-0.65	6,150	6,450	6,100	76,550	467,720,500
05/01/2021	7,940	-0.06 ▼	-0.76	8,000	7,990	7,800	39,510	313,709,400
04/01/2021	8,000	-0.02 ▼	-0.25	8,000	8,150	7,900	114,770	918,160,000
01/01/2021	8,000	-0.11 ▼	-1.38	8,110	8,190	7,990	1,321,210	10,569,680,000
31/12/2020	8,000	-0.11 ▼	-1.38	8,110	8,190	7,990	1,321,210	10,569,680,000
30/12/2020	8,110	0.11 ▲	1.36	8,000	8,280	7,850	1,775,250	14,397,277,500
29/12/2020	8,000	-0.10 ▼	-1.25	8,110	8,420	7,990	152,691	1,221,528,000
28/12/2020	8,110	0.50 ▲	6.17	7,580	8,110	7,590	320,050	2,595,605,500
27/12/2020	7,580	0.10 ▲	1.32	7,500	7,700	7,360	91,636	694,600,880
25/12/2020	7,580	0.10 ▲	1.32	7,500	7,700	7,360	91,636	694,600,880
24/12/2020	7,500	-0.30 ▼	-4.00	7,770	7,800	7,240	78,255	586,912,500
23/12/2020	7,770	0.50 ▲	6.44	7,270	7,770	7,250	274,529	2,133,090,330
22/12/2020	7,270	0.20 ▲	2.75	7,050	7,390	7,010	79,733	579,658,910
21/12/2020	7,050	0.00 ■■	0.00	7,090	7,100	7,000	58,911	415,322,550
20/12/2020	7,090	-0.10 ▼	-1.41	7,170	7,190	7,090	54,080	383,427,200
18/12/2020	7,090	-0.10 ▼	-1.41	7,170	7,190	7,090	54,080	383,427,200
17/12/2020	7,170	-0.10 ▼	-1.39	7,250	7,250	7,070	63,396	454,549,320
16/12/2020	7,250	0.00 ■■	0.00	7,290	7,320	7,200	41,186	298,598,500
15/12/2020	7,290	-0.10 ▼	-1.37	7,400	7,380	7,190	51,294	373,933,260
14/12/2020	7,400	0.30 ▲	4.05	7,120	7,590	7,060	76,768	568,083,200
13/12/2020	7,120	0.00 ■■	0.00	7,150	7,150	7,050	52,952	377,018,240
11/12/2020	7,120	0.00 ■■	0.00	7,150	7,150	7,050	52,952	377,018,240
10/12/2020	7,150	-0.10 ▼	-1.40	7,250	7,250	7,150	81,199	580,572,850
09/12/2020	7,250	0.00 ■■	0.00	7,300	7,400	7,250	68,591	497,284,750
08/12/2020	7,300	-0.10 ▼	-1.37	7,400	7,440	7,260	59,847	436,883,100
07/12/2020	7,400	0.00 ■■	0.00	7,450	7,460	7,290	76,999	569,792,600
04/12/2020	7,220	-0.05 ▼	-0.69	7,270	7,270	7,150	414,420	2,992,112,400
03/12/2020	7,270	0.00 ■■	0.00	7,300	7,340	7,200	65,234	474,251,180
02/12/2020	7,300	-0.20 ▼	-2.74	7,480	7,500	7,300	95,608	697,938,400
01/12/2020	7,480	0.10 ▲	1.34	7,380	7,540	7,280	73,798	552,009,040
30/11/2020	7,500	-0.20 ▼	-2.67	7,700	7,800	7,500	298,890	2,241,675,000
27/11/2020	7,500	-0.20 ▼	-2.67	7,700	7,800	7,500	298,890	2,241,675,000
26/11/2020	7,700	0.31 ▲	4.03	7,390	7,850	7,500	1,600,500	12,323,850,000
25/11/2020	7,390	-0.01 ▼	-0.14	7,400	7,500	7,310	417,710	3,086,876,900
24/11/2020	7,400	-0.22 ▼	-2.97	7,620	7,620	7,380	400,720	2,965,328,000
23/11/2020	7,620	0.23 ▲	3.02	7,390	7,690	7,350	691,550	5,269,611,000
20/11/2020	7,390	0.00 ■■	0.00	7,390	7,450	7,360	47,103	348,091,170
19/11/2020	7,390	0.00 ■■	0.00	7,390	7,500	7,310	68,752	508,077,280
18/11/2020	7,390	-0.11 ▼	-1.49	7,500	7,500	7,390	753,680	5,569,695,200
17/11/2020	7,500	0.10 ▲	1.33	7,390	7,600	7,390	39,738	298,035,000
16/11/2020	7,390	-0.20 ▼	-2.71	7,550	7,690	7,380	73,222	541,110,580
13/11/2020	7,550	-0.20 ▼	-2.65	7,700	7,750	7,430	153,816	1,161,310,800
12/11/2020	7,700	-0.10 ▼	-1.30	7,800	7,990	7,650	39,936	307,507,200
11/11/2020	7,800	0.00 ■■	0.00	7,800	7,900	7,620	42,559	331,960,200
10/11/2020	7,800	-0.20 ▼	-2.56	7,960	8,010	7,700	79,840	622,752,000
09/11/2020	7,960	-0.10 ▼	-1.26	8,060	8,250	7,950	97,732	777,946,720
06/11/2020	8,060	0.20 ▲	2.48	7,880	8,250	8,000	131,870	1,062,872,200
05/11/2020	7,880	0.20 ▲	2.54	7,660	7,990	7,650	159,924	1,260,201,120
04/11/2020	7,660	0.00 ■■	0.00	7,640	7,790	7,450	43,303	331,700,980
03/11/2020	7,640	0.00 ■■	0.00	7,620	7,900	7,500	65,097	497,341,080
02/11/2020	7,620	0.50 ▲	6.56	7,130	7,620	7,130	113,641	865,944,420
30/10/2020	7,130	0.00 ■■	0.00	7,120	7,340	7,100	52,721	375,900,730
29/10/2020	7,120	0.00 ■■	0.00	7,120	7,250	7,010	91,696	652,875,520
28/10/2020	7,120	-0.50 ▼	-7.02	7,650	7,690	7,120	231,167	1,645,909,040
27/10/2020	7,650	0.00 ■■	0.00	7,700	7,980	7,520	90,078	689,096,700
26/10/2020	7,700	-0.50 ▼	-6.49	8,230	8,200	7,680	93,841	722,575,700
25/10/2020	8,230	-0.20 ▼	-2.43	8,420	8,460	8,150	95,920	789,421,600
23/10/2020	8,230	-0.20 ▼	-2.43	8,420	8,460	8,150	95,920	789,421,600
22/10/2020	8,420	0.40 ▲	4.75	8,020	8,570	8,050	173,378	1,459,842,760
21/10/2020	8,020	0.50 ▲	6.23	7,500	8,020	7,490	163,732	1,313,130,640
20/10/2020	7,500	-0.10 ▼	-1.33	7,600	7,800	7,300	112,369	842,767,500
19/10/2020	7,600	-0.50 ▼	-6.58	8,100	8,080	7,540	391,955	2,978,858,000
18/10/2020	8,100	-0.20 ▼	-2.47	8,310	8,350	8,070	105,045	850,864,500
16/10/2020	8,100	-0.20 ▼	-2.47	8,310	8,350	8,070	105,045	850,864,500
15/10/2020	8,310	0.15 ▲	1.81	8,160	8,550	8,130	1,704,970	14,168,300,700
14/10/2020	8,160	0.00 ■■	0.00	8,180	8,320	8,000	110,562	902,185,920
13/10/2020	8,180	0.20 ▲	2.44	8,000	8,350	7,800	164,832	1,348,325,760
12/10/2020	8,000	-0.40 ▼	-5.00	8,350	8,790	8,000	209,534	1,676,272,000
11/10/2020	8,350	0.30 ▲	3.59	8,100	8,600	8,100	151,046	1,261,234,100
09/10/2020	8,350	0.30 ▲	3.59	8,100	8,600	8,100	151,046	1,261,234,100
08/10/2020	8,100	0.00 ■■	0.00	8,080	8,350	7,710	204,176	1,653,825,600
07/10/2020	8,080	0.50 ▲	6.19	7,560	8,080	7,570	941,075	7,603,886,000
06/10/2020	7,560	0.50 ▲	6.61	7,070	7,560	6,580	325,104	2,457,786,240
05/10/2020	7,070	0.50 ▲	7.07	6,610	7,070	7,070	285,835	2,020,853,450
04/10/2020	6,610	0.40 ▲	6.05	6,180	6,610	6,190	977,344	6,460,243,840
02/10/2020	6,610	0.40 ▲	6.05	6,180	6,610	6,190	977,344	6,460,243,840
01/10/2020	6,180	-0.10 ▼	-1.62	6,270	6,320	6,100	192,070	1,186,992,600
30/09/2020	6,270	0.30 ▲	4.78	6,000	6,340	6,020	243,020	1,523,735,400
29/09/2020	6,000	-0.30 ▼	-5.00	6,340	6,330	6,000	431,956	2,591,736,000
28/09/2020	6,340	-0.20 ▼	-3.15	6,490	6,800	6,300	240,361	1,523,888,740
25/09/2020	6,490	0.40 ▲	6.16	6,070	6,490	6,380	541,284	3,512,933,160
24/09/2020	6,070	0.40 ▲	6.59	5,680	6,070	5,680	4,041,519	24,532,020,330
23/09/2020	5,680	-0.10 ▼	-1.76	5,800	5,890	5,420	419,866	2,384,838,880
22/09/2020	5,800	-0.20 ▼	-3.45	5,990	6,150	5,740	162,542	942,743,600
21/09/2020	5,990	0.10 ▲	1.67	5,900	6,150	5,900	125,602	752,355,980
18/09/2020	5,900	-0.30 ▼	-5.08	6,180	6,150	5,750	593,509	3,501,703,100
17/09/2020	6,180	-0.50 ▼	-8.09	6,640	6,600	6,180	300,966	1,859,969,880
16/09/2020	6,640	0.00 ■■	0.00	6,640	6,680	6,560	180,969	1,201,634,160
15/09/2020	6,640	0.10 ▲	1.51	6,580	6,670	6,500	314,206	2,086,327,840
14/09/2020	6,580	0.00 ■■	0.00	6,580	7,000	6,500	276,617	1,820,139,860
11/09/2020	6,580	0.40 ▲	6.08	6,150	6,580	6,150	563,995	3,711,087,100
10/09/2020	6,150	0.10 ▲	1.63	6,100	6,300	6,100	223,729	1,375,933,350
09/09/2020	6,100	-0.15 ▼	-2.46	6,250	6,250	6,010	2,194,970	13,389,317,000
08/09/2020	6,250	0.00 ■■	0.00	6,250	6,390	5,900	303,860	1,899,125,000
07/09/2020	6,250	0.00 ■■	0.00	6,250	6,680	5,850	622,920	3,893,250,000
04/09/2020	6,250	0.40 ▲	6.40	5,850	6,250	5,780	565,342	3,533,387,500
03/09/2020	5,850	0.40 ▲	6.84	5,470	5,850	5,600	774,356	4,529,982,600
02/09/2020	5,470	0.40 ▲	7.31	5,120	5,470	5,050	379,153	2,073,966,910
01/09/2020	5,470	0.40 ▲	7.31	5,120	5,470	5,050	379,153	2,073,966,910
31/08/2020	5,120	0.10 ▲	1.95	5,020	5,250	4,950	320,763	1,642,306,560
28/08/2020	5,020	-0.10 ▼	-1.99	5,120	5,280	4,910	481,389	2,416,572,780
27/08/2020	5,120	0.10 ▲	1.95	5,000	5,350	5,000	1,050,585	5,378,995,200
26/08/2020	5,000	0.30 ▲	6.00	4,680	5,000	4,670	536,250	2,681,250,000
25/08/2020	4,680	0.20 ▲	4.27	4,470	4,730	4,450	557,679	2,609,937,720
24/08/2020	4,470	0.00 ■■	0.00	4,470	4,540	4,320	623,213	2,785,762,110
21/08/2020	4,470	0.00 ■■	0.00	4,470	4,630	4,420	594,815	2,658,823,050
20/08/2020	4,470	0.00 ■■	0.00	4,430	4,590	4,360	733,399	3,278,293,530
19/08/2020	4,430	0.00 ■■	0.00	4,420	4,630	4,300	691,761	3,064,501,230
18/08/2020	4,420	0.10 ▲	2.26	4,290	4,540	4,300	413,876	1,829,331,920
17/08/2020	4,290	0.30 ▲	6.99	4,010	4,290	3,950	789,348	3,386,302,920
14/08/2020	4,010	-0.20 ▼	-4.99	4,210	4,420	4,000	718,764	2,882,243,640
13/08/2020	4,210	0.30 ▲	7.13	3,940	4,210	3,940	625,310	2,632,555,100
12/08/2020	3,940	0.10 ▲	2.54	3,860	3,950	3,870	327,412	1,290,003,280
11/08/2020	3,860	0.10 ▲	2.59	3,760	3,950	3,730	357,757	1,380,942,020
10/08/2020	3,760	0.00 ■■	0.00	3,740	3,800	3,760	200,747	754,808,720
07/08/2020	3,740	0.00 ■■	0.00	3,790	3,840	3,740	233,710	874,075,400
06/08/2020	3,790	0.10 ▲	2.64	3,710	3,930	3,670	423,266	1,604,178,140
05/08/2020	3,710	0.00 ■■	0.00	3,680	3,740	3,580	283,058	1,050,145,180
04/08/2020	3,680	0.10 ▲	2.72	3,580	3,740	3,600	219,482	807,693,760
03/08/2020	3,580	0.20 ▲	5.59	3,350	3,580	3,380	215,189	770,376,620
31/07/2020	3,350	0.00 ■■	0.00	3,400	3,460	3,170	156,189	523,233,150
30/07/2020	3,400	0.20 ▲	5.88	3,240	3,450	3,270	131,811	448,157,400
29/07/2020	3,240	-0.10 ▼	-3.09	3,320	3,300	3,090	207,266	671,541,840
28/07/2020	3,320	0.20 ▲	6.02	3,110	3,320	3,100	172,703	573,373,960
27/07/2020	3,110	-0.20 ▼	-6.43	3,340	3,250	3,110	134,201	417,365,110
26/07/2020	3,340	-0.20 ▼	-5.99	3,550	3,570	3,310	224,976	751,419,840
24/07/2020	3,340	-0.20 ▼	-5.99	3,550	3,570	3,310	224,976	751,419,840
23/07/2020	3,550	-0.10 ▼	-2.82	3,650	3,650	3,450	80,601	286,133,550
22/07/2020	3,650	0.00 ■■	0.00	3,690	3,710	3,650	80,778	294,839,700
21/07/2020	3,690	0.00 ■■	0.00	3,690	3,750	3,650	85,503	315,506,070
20/07/2020	3,690	0.00 ■■	0.00	3,680	3,760	3,670	269,906	995,953,140
19/07/2020	3,680	0.00 ■■	0.00	3,700	3,820	3,680	313,414	1,153,363,520
17/07/2020	3,680	0.00 ■■	0.00	3,700	3,820	3,680	313,414	1,153,363,520
16/07/2020	3,700	0.10 ▲	2.70	3,630	3,700	3,610	166,523	616,135,100
15/07/2020	3,630	0.00 ■■	0.00	3,590	3,670	3,600	200,752	728,729,760
14/07/2020	3,590	0.00 ■■	0.00	3,560	3,620	3,520	111,353	399,757,270
13/07/2020	3,560	0.00 ■■	0.00	3,590	3,650	3,560	66,291	235,995,960
12/07/2020	3,590	0.00 ■■	0.00	3,540	3,680	3,510	152,760	548,408,400
10/07/2020	3,590	0.00 ■■	0.00	3,540	3,680	3,510	152,760	548,408,400
09/07/2020	3,540	0.20 ▲	5.65	3,390	3,590	3,410	151,788	537,329,520
08/07/2020	3,390	0.00 ■■	0.00	3,380	3,400	3,360	31,141	105,567,990
07/07/2020	3,380	0.00 ■■	0.00	3,410	3,450	3,350	63,108	213,305,040
06/07/2020	3,410	0.00 ■■	0.00	3,390	3,470	3,380	45,367	154,701,470
05/07/2020	3,390	0.00 ■■	0.00	3,360	3,400	3,350	56,286	190,809,540
03/07/2020	3,390	0.00 ■■	0.00	3,360	3,400	3,350	56,286	190,809,540
02/07/2020	3,360	0.00 ■■	0.00	3,370	3,390	3,330	79,564	267,335,040
01/07/2020	3,370	0.10 ▲	2.97	3,300	3,400	3,250	83,824	282,486,880
30/06/2020	3,300	0.00 ■■	0.00	3,330	3,400	3,210	135,552	447,321,600
29/06/2020	3,330	-0.20 ▼	-6.01	3,490	3,480	3,260	215,673	718,191,090
28/06/2020	3,490	-0.03 ▼	-0.86	3,520	3,550	3,480	938,960	3,276,970,400
26/06/2020	3,490	-0.03 ▼	-0.86	3,520	3,550	3,480	938,960	3,276,970,400
25/06/2020	3,520	0.00 ■■	0.00	3,510	3,550	3,470	127,087	447,346,240
24/06/2020	3,510	-0.10 ▼	-2.85	3,600	3,670	3,510	197,742	694,074,420
23/06/2020	3,600	0.00 ■■	0.00	3,600	3,730	3,570	191,887	690,793,200
22/06/2020	3,600	-0.10 ▼	-2.78	3,740	3,740	3,580	317,095	1,141,542,000
19/06/2020	3,740	0.20 ▲	5.35	3,510	3,750	3,520	520,649	1,947,227,260
18/06/2020	3,510	0.00 ■■	0.00	3,550	3,560	3,490	222,438	780,757,380
17/06/2020	3,550	0.03 ▲	0.85	3,520	3,620	3,470	2,193,360	7,786,428,000
16/06/2020	3,520	0.10 ▲	2.84	3,450	3,570	3,420	260,248	916,072,960
15/06/2020	3,450	-0.20 ▼	-5.80	3,600	3,670	3,410	409,577	1,413,040,650
12/06/2020	3,600	0.00 ■■	0.00	3,630	3,640	3,400	326,135	1,174,086,000
11/06/2020	3,630	-0.30 ▼	-8.26	3,900	4,100	3,630	683,395	2,480,723,850
10/06/2020	3,900	0.30 ▲	7.69	3,650	3,900	3,600	679,246	2,649,059,400
09/06/2020	3,680	-0.10 ▼	-2.72	3,820	3,840	3,600	341,807	1,257,849,760
08/06/2020	3,820	0.10 ▲	2.62	3,750	3,920	3,800	460,006	1,757,222,920
06/06/2020	3,750	0.10 ▲	2.67	3,650	3,810	3,620	291,264	1,092,240,000
05/06/2020	3,750	0.10 ▲	2.67	3,650	3,810	3,620	291,264	1,092,240,000
04/06/2020	3,650	0.10 ▲	2.74	3,590	3,840	3,580	235,862	860,896,300
03/06/2020	3,590	0.00 ■■	0.00	3,600	3,600	3,400	315,401	1,132,289,590
02/06/2020	3,600	-0.30 ▼	-8.33	3,870	3,860	3,600	483,927	1,742,137,200
01/06/2020	3,870	0.20 ▲	5.17	3,710	3,950	3,760	552,634	2,138,693,580
31/05/2020	3,710	0.20 ▲	5.39	3,470	3,710	3,560	661,141	2,452,833,110
29/05/2020	3,710	0.20 ▲	5.39	3,470	3,710	3,560	661,141	2,452,833,110
28/05/2020	3,470	0.20 ▲	5.76	3,250	3,470	3,300	428,011	1,485,198,170
27/05/2020	3,250	0.00 ■■	0.00	3,230	3,290	3,210	78,606	255,469,500
26/05/2020	3,230	0.00 ■■	0.00	3,230	3,300	3,200	89,623	289,482,290
25/05/2020	3,230	0.00 ■■	0.00	3,190	3,280	3,160	36,206	116,945,380
24/05/2020	3,190	0.00 ■■	0.00	3,190	3,260	3,160	67,285	214,639,150
22/05/2020	3,190	0.00 ■■	0.00	3,190	3,260	3,160	67,285	214,639,150
21/05/2020	3,190	0.00 ■■	0.00	3,190	3,300	3,180	189,523	604,578,370
20/05/2020	3,190	-0.10 ▼	-3.13	3,260	3,270	3,150	100,592	320,888,480
19/05/2020	3,260	-0.10 ▼	-3.07	3,350	3,400	3,260	117,864	384,236,640
18/05/2020	3,350	0.00 ■■	0.00	3,350	3,440	3,300	35,696	119,581,600
17/05/2020	3,350	-0.20 ▼	-5.97	3,500	3,550	3,350	109,427	366,580,450
15/05/2020	3,350	-0.20 ▼	-5.97	3,500	3,550	3,350	109,427	366,580,450
14/05/2020	3,500	0.20 ▲	5.71	3,320	3,550	3,300	219,822	769,377,000
13/05/2020	3,320	-0.10 ▼	-3.01	3,370	3,430	3,290	121,722	404,117,040
12/05/2020	3,370	0.20 ▲	5.93	3,220	3,400	3,180	179,194	603,883,780
11/05/2020	3,220	0.00 ■■	0.00	3,200	3,280	3,130	90,204	290,456,880
10/05/2020	3,200	-0.10 ▼	-3.13	3,280	3,360	3,190	237,469	759,900,800
08/05/2020	3,200	-0.10 ▼	-3.13	3,280	3,360	3,190	237,469	759,900,800
07/05/2020	3,280	0.00 ■■	0.00	3,300	3,430	3,240	130,664	428,577,920
06/05/2020	3,300	0.00 ■■	0.00	3,300	3,300	3,230	88,213	291,102,900
05/05/2020	3,300	0.00 ■■	0.00	3,290	3,450	3,290	201,453	664,794,900
04/05/2020	3,290	0.20 ▲	6.08	3,080	3,290	3,260	345,126	1,135,464,540
01/05/2020	3,080	0.20 ▲	6.49	2,880	3,080	2,820	138,022	425,107,760
30/04/2020	3,080	0.20 ▲	6.49	2,880	3,080	2,820	138,022	425,107,760
29/04/2020	3,080	0.20 ▲	6.49	2,880	3,080	2,820	138,022	425,107,760
28/04/2020	2,880	0.00 ■■	0.00	2,870	2,900	2,800	17,991	51,814,080
27/04/2020	2,870	-0.10 ▼	-3.48	2,980	3,020	2,870	24,650	70,745,500
26/04/2020	2,980	0.00 ■■	0.00	2,950	3,030	2,930	47,035	140,164,300
24/04/2020	2,980	0.00 ■■	0.00	2,950	3,030	2,930	47,035	140,164,300
23/04/2020	2,950	0.00 ■■	0.00	2,910	3,040	2,950	65,834	194,210,300
22/04/2020	2,910	0.10 ▲	3.44	2,830	2,920	2,750	88,331	257,043,210
21/04/2020	2,830	-0.20 ▼	-7.07	2,990	2,950	2,790	119,882	339,266,060
20/04/2020	2,990	0.20 ▲	6.69	2,820	3,010	2,850	144,417	431,806,830
19/04/2020	2,820	0.10 ▲	3.55	2,710	2,860	2,710	55,285	155,903,700
17/04/2020	2,820	0.10 ▲	3.55	2,710	2,860	2,710	55,285	155,903,700
16/04/2020	2,710	0.00 ■■	0.00	2,680	2,730	2,630	43,474	117,814,540
15/04/2020	2,680	0.00 ■■	0.00	2,680	2,740	2,630	29,254	78,400,720
14/04/2020	2,680	-0.10 ▼	-3.73	2,750	2,790	2,640	35,380	94,818,400
13/04/2020	2,750	0.00 ■■	0.00	2,770	2,800	2,720	23,889	65,694,750
12/04/2020	2,770	0.10 ▲	3.61	2,670	2,850	2,670	87,170	241,460,900
10/04/2020	2,770	0.10 ▲	3.61	2,670	2,850	2,670	87,170	241,460,900
09/04/2020	2,670	0.20 ▲	7.49	2,500	2,670	2,490	148,851	397,432,170
08/04/2020	2,500	0.00 ■■	0.00	2,490	2,520	2,430	49,448	123,620,000
07/04/2020	2,490	0.10 ▲	4.02	2,440	2,490	2,430	77,479	192,922,710
06/04/2020	2,440	0.10 ▲	4.10	2,350	2,450	2,350	68,777	167,815,880
05/04/2020	2,350	0.10 ▲	4.26	2,300	2,400	2,280	56,297	132,297,950
03/04/2020	2,350	0.10 ▲	4.26	2,300	2,400	2,280	56,297	132,297,950
02/04/2020	2,300	0.10 ▲	4.35	2,240	2,360	2,100	32,886	75,637,800
01/04/2020	2,300	0.10 ▲	4.35	2,240	2,360	2,100	32,886	75,637,800
31/03/2020	2,240	-0.20 ▼	-8.93	2,400	2,500	2,240	97,282	217,911,680
30/03/2020	2,400	-0.20 ▼	-8.33	2,580	2,580	2,400	49,191	118,058,400
29/03/2020	2,580	-0.10 ▼	-3.88	2,690	2,690	2,550	55,502	143,195,160
27/03/2020	2,580	-0.10 ▼	-3.88	2,690	2,690	2,550	55,502	143,195,160
26/03/2020	2,690	-0.10 ▼	-3.72	2,790	2,790	2,690	28,476	76,600,440
25/03/2020	2,790	0.10 ▲	3.58	2,720	2,830	2,730	38,880	108,475,200
24/03/2020	2,720	0.00 ■■	0.00	2,750	2,850	2,720	15,552	42,301,440
23/03/2020	2,750	-0.20 ▼	-7.27	2,950	2,950	2,750	102,390	281,572,500
22/03/2020	2,950	0.00 ■■	0.00	2,970	3,000	2,930	82,511	243,407,450
20/03/2020	2,950	0.00 ■■	0.00	2,970	3,000	2,930	82,511	243,407,450
19/03/2020	2,970	0.00 ■■	0.00	3,000	3,000	2,950	47,512	141,110,640
18/03/2020	3,000	0.00 ■■	0.00	3,030	3,030	2,980	68,837	206,511,000
17/03/2020	3,030	0.10 ▲	3.30	2,970	3,050	2,920	165,632	501,864,960
16/03/2020	2,970	-0.02 ▼	-0.67	2,990	2,990	2,920	791,810	2,351,675,700
14/03/2020	2,990	0.04 ▲	1.34	2,950	3,000	2,750	1,165,510	3,484,874,900
13/03/2020	2,990	0.04 ▲	1.34	2,950	3,000	2,750	1,165,510	3,484,874,900
12/03/2020	2,950	-0.16 ▼	-5.42	3,110	3,050	2,900	2,230,850	6,581,007,500
11/03/2020	3,110	-0.09 ▼	-2.89	3,200	3,220	2,980	587,080	1,825,818,800
10/03/2020	3,200	0.00 ■■	0.00	3,160	3,230	3,000	34,355	109,936,000
09/03/2020	3,160	-0.20 ▼	-6.33	3,390	3,300	3,160	94,317	298,041,720
07/03/2020	3,390	0.00 ■■	0.00	3,390	3,390	3,330	16,650	56,443,500
06/03/2020	3,390	0.00 ■■	0.00	3,390	3,390	3,330	16,650	56,443,500
05/03/2020	3,390	0.00 ■■	0.00	3,390	3,430	3,350	38,949	132,037,110
04/03/2020	3,410	0.00 ■■	0.00	3,410	3,450	3,360	55,167	188,119,470
03/03/2020	3,410	0.00 ■■	0.00	3,410	3,520	3,400	70,813	241,472,330
02/03/2020	3,410	0.10 ▲	2.93	3,300	3,470	3,200	57,538	196,204,580
28/02/2020	3,300	0.00 ■■	0.00	3,270	3,300	3,100	69,835	230,455,500
27/02/2020	3,270	0.10 ▲	3.06	3,210	3,280	3,210	48,248	157,770,960
26/02/2020	3,210	-0.10 ▼	-3.12	3,330	3,300	3,180	21,295	68,356,950
25/02/2020	3,330	0.10 ▲	3.00	3,270	3,330	3,170	36,219	120,609,270
24/02/2020	3,270	-0.20 ▼	-6.12	3,470	3,400	3,270	57,671	188,584,170
21/02/2020	3,470	-0.10 ▼	-2.88	3,530	3,540	3,430	28,476	98,811,720
20/02/2020	3,530	0.00 ■■	0.00	3,540	3,600	3,520	30,644	108,173,320
19/02/2020	3,540	0.00 ■■	0.00	3,560	3,590	3,510	18,367	65,019,180
18/02/2020	3,560	0.00 ■■	0.00	3,550	3,650	3,550	38,952	138,669,120
17/02/2020	3,550	0.00 ■■	0.00	3,540	3,630	3,540	46,262	164,230,100
15/02/2020	3,540	0.10 ▲	2.82	3,400	3,590	3,450	100,872	357,086,880
14/02/2020	3,540	0.10 ▲	2.82	3,400	3,590	3,450	100,872	357,086,880
13/02/2020	3,400	0.00 ■■	0.00	3,380	3,440	3,330	15,654	53,223,600
12/02/2020	3,380	0.00 ■■	0.00	3,380	3,400	3,330	77,662	262,497,560
11/02/2020	3,380	0.00 ■■	0.00	3,390	3,390	3,250	53,228	179,910,640
10/02/2020	3,390	0.00 ■■	0.00	3,430	3,400	3,250	18,075	61,274,250
09/02/2020	3,430	0.00 ■■	0.00	3,430	3,450	3,410	13,039	44,723,770
07/02/2020	3,430	0.00 ■■	0.00	3,430	3,450	3,410	13,039	44,723,770
06/02/2020	3,430	0.00 ■■	0.00	3,420	3,430	3,350	26,607	91,262,010
05/02/2020	3,420	0.00 ■■	0.00	3,430	3,500	3,350	23,700	81,054,000
04/02/2020	3,430	0.00 ■■	0.00	3,460	3,490	3,400	61,326	210,348,180
03/02/2020	3,460	0.10 ▲	2.89	3,350	3,460	3,300	302,279	1,045,885,340
02/02/2020	3,350	-0.30 ▼	-8.96	3,600	3,600	3,350	35,550	119,092,500
31/01/2020	3,350	-0.30 ▼	-8.96	3,600	3,600	3,350	35,550	119,092,500
30/01/2020	3,600	0.00 ■■	0.00	3,630	3,630	3,580	20,685	74,466,000
29/01/2020	3,630	0.10 ▲	2.75	3,550	3,640	3,520	33,663	122,196,690
28/01/2020	3,630	0.10 ▲	2.75	3,550	3,640	3,520	33,663	122,196,690
27/01/2020	3,630	0.10 ▲	2.75	3,550	3,640	3,520	33,663	122,196,690
26/01/2020	3,630	0.10 ▲	2.75	3,550	3,640	3,520	33,663	122,196,690
24/01/2020	3,630	0.10 ▲	2.75	3,550	3,640	3,520	33,663	122,196,690
23/01/2020	3,630	0.10 ▲	2.75	3,550	3,640	3,520	33,663	122,196,690
22/01/2020	3,630	0.10 ▲	2.75	3,550	3,640	3,520	33,663	122,196,690
21/01/2020	3,550	0.05 ▲	1.41	3,500	3,550	3,500	290,430	1,031,026,500
20/01/2020	3,500	0.01 ▲	0.29	3,490	3,550	3,490	75,350	263,725,000
17/01/2020	3,490	0.01 ▲	0.29	3,490	3,520	3,470	543,930	1,898,315,700
16/01/2020	3,490	-0.07 ▼	-2.01	3,560	3,550	3,490	425,690	1,485,658,100
15/01/2020	3,560	-0.01 ▼	-0.28	3,570	3,570	3,510	107,560	382,913,600
14/01/2020	3,530	0.01 ▲	0.28	3,530	3,600	3,530	45,950	162,203,500
13/01/2020	3,530	-0.10 ▼	-2.83	3,650	3,650	3,530	3,596	12,693,880
10/01/2020	3,650	0.10 ▲	2.74	3,550	3,660	3,560	50,840	185,566,000
09/01/2020	3,550	0.00 ■■	0.00	3,540	3,550	3,540	24,753	87,873,150
08/01/2020	3,540	0.00 ■■	0.00	3,520	3,590	3,500	293,958	1,040,611,320
07/01/2020	3,520	0.00 ■■	0.00	3,530	3,560	3,500	39,553	139,226,560
06/01/2020	3,530	0.00 ■■	0.00	3,500	3,570	3,500	45,114	159,252,420
03/01/2020	3,500	0.00 ■■	0.00	3,510	3,520	3,480	36,485	127,697,500
02/01/2020	3,510	0.00 ■■	0.00	3,490	3,510	3,480	31,617	110,975,670
31/12/2019	3,490	0.00 ■■	0.00	3,510	3,550	3,460	101,460	354,095,400
30/12/2019	3,510	0.00 ■■	0.00	3,550	3,590	3,500	51,095	179,343,450
28/12/2019	3,550	0.00 ■■	0.00	3,540	3,600	3,530	18,213	64,656,150
27/12/2019	3,550	0.00 ■■	0.00	3,540	3,600	3,530	18,213	64,656,150
26/12/2019	3,540	-0.10 ▼	-2.82	3,600	3,640	3,540	69,666	246,617,640
25/12/2019	3,600	0.00 ■■	0.00	3,630	3,680	3,600	70,202	252,727,200
24/12/2019	3,630	0.00 ■■	0.00	3,660	3,680	3,570	71,628	260,009,640
23/12/2019	3,660	0.00 ■■	0.00	3,670	3,700	3,500	37,962	138,940,920
21/12/2019	3,670	-0.01 ▼	-0.27	3,680	3,700	3,650	653,760	2,399,299,200
20/12/2019	3,670	-0.01 ▼	-0.27	3,680	3,700	3,650	653,760	2,399,299,200
19/12/2019	3,680	0.00 ■■	0.00	3,680	3,700	3,660	18,765	69,055,200
18/12/2019	3,680	0.00 ■■	0.00	3,720	3,740	3,680	31,682	116,589,760
17/12/2019	3,720	0.00 ■■	0.00	3,690	3,770	3,680	57,512	213,944,640
16/12/2019	3,690	0.00 ■■	0.00	3,700	3,800	3,650	79,844	294,624,360
14/12/2019	3,700	0.00 ■■	0.00	3,700	3,760	3,680	25,903	95,841,100
13/12/2019	3,700	0.00 ■■	0.00	3,700	3,760	3,680	25,903	95,841,100
12/12/2019	3,700	0.00 ■■	0.00	3,700	3,800	3,660	62,578	231,538,600
11/12/2019	3,700	0.00 ■■	0.00	3,750	3,750	3,670	27,861	103,085,700
10/12/2019	3,750	0.00 ■■	0.00	3,750	3,790	3,670	68,738	257,767,500
09/12/2019	3,750	0.10 ▲	2.67	3,640	3,760	3,640	106,944	401,040,000
07/12/2019	3,640	0.10 ▲	2.75	3,550	3,680	3,580	56,258	204,779,120
06/12/2019	3,640	0.10 ▲	2.75	3,550	3,680	3,580	56,258	204,779,120
05/12/2019	3,550	0.00 ■■	0.00	3,510	3,580	3,510	32,763	116,308,650
04/12/2019	3,510	0.00 ■■	0.00	3,550	3,540	3,490	32,241	113,165,910
03/12/2019	3,550	-0.10 ▼	-2.82	3,680	3,630	3,500	60,394	214,398,700
02/12/2019	3,680	-0.10 ▼	-2.72	3,770	3,790	3,510	61,691	227,022,880
29/11/2019	3,770	0.00 ■■	0.00	3,770	3,800	3,700	15,027	56,651,790
28/11/2019	3,770	0.00 ■■	0.00	3,790	3,800	3,760	31,128	117,352,560
27/11/2019	3,790	0.00 ■■	0.00	3,790	3,840	3,770	32,122	121,742,380
26/11/2019	3,790	0.00 ■■	0.00	3,830	3,850	3,790	22,247	84,316,130
25/11/2019	3,830	0.10 ▲	2.61	3,770	3,890	3,780	34,376	131,660,080
23/11/2019	3,770	0.00 ■■	0.00	3,810	3,870	3,770	86,656	326,693,120
22/11/2019	3,770	0.00 ■■	0.00	3,810	3,870	3,770	86,656	326,693,120
21/11/2019	3,810	-0.10 ▼	-2.62	3,880	3,890	3,800	91,862	349,994,220
20/11/2019	3,880	0.00 ■■	0.00	3,880	3,920	3,820	130,562	506,580,560
19/11/2019	3,880	0.00 ■■	0.00	3,880	3,930	3,840	50,588	196,281,440
18/11/2019	3,880	-0.10 ▼	-2.58	3,930	3,930	3,840	79,096	306,892,480
15/11/2019	3,930	0.10 ▲	2.54	3,860	4,000	3,860	46,426	182,454,180
14/11/2019	3,860	0.00 ■■	0.00	3,880	3,900	3,850	39,266	151,566,760
13/11/2019	3,880	0.00 ■■	0.00	3,900	3,940	3,880	232,331	901,444,280
12/11/2019	3,900	0.00 ■■	0.00	3,880	3,930	3,870	35,721	139,311,900
11/11/2019	3,880	0.00 ■■	0.00	3,870	3,920	3,840	31,589	122,565,320
08/11/2019	3,870	0.00 ■■	0.00	3,920	3,920	3,870	43,941	170,051,670
07/11/2019	3,920	0.00 ■■	0.00	3,900	3,950	3,900	21,333	83,625,360
06/11/2019	3,900	0.00 ■■	0.00	3,920	3,950	3,900	80,618	314,410,200
05/11/2019	3,920	0.00 ■■	0.00	3,940	3,960	3,880	112,504	441,015,680
04/11/2019	3,940	-0.10 ▼	-2.54	4,000	4,000	3,920	52,834	208,165,960
01/11/2019	4,000	0.00 ■■	0.00	3,960	4,090	3,880	73,683	294,732,000
31/10/2019	3,960	-0.10 ▼	-2.53	4,090	4,100	3,960	144,319	571,503,240
30/10/2019	4,090	0.10 ▲	2.44	4,000	4,170	4,050	193,615	791,885,350
29/10/2019	4,000	-0.10 ▼	-2.50	4,100	4,100	4,000	121,298	485,192,000
28/10/2019	4,100	0.10 ▲	2.44	4,010	4,130	4,010	239,625	982,462,500
25/10/2019	4,010	0.20 ▲	4.99	3,850	4,040	3,840	233,685	937,076,850
24/10/2019	3,850	0.00 ■■	0.00	3,850	3,870	3,800	31,240	120,274,000
23/10/2019	3,850	0.00 ■■	0.00	3,900	3,950	3,820	53,028	204,157,800
22/10/2019	3,900	0.10 ▲	2.56	3,790	3,960	3,830	136,574	532,638,600
21/10/2019	3,790	0.00 ■■	0.00	3,790	3,850	3,790	24,801	93,995,790
18/10/2019	3,790	0.00 ■■	0.00	3,810	3,820	3,780	20,531	77,812,490
17/10/2019	3,810	0.00 ■■	0.00	3,810	3,870	3,800	61,051	232,604,310
16/10/2019	3,810	0.00 ■■	0.00	3,840	3,850	3,800	34,065	129,787,650
15/10/2019	3,840	0.00 ■■	0.00	3,860	3,870	3,830	43,152	165,703,680
14/10/2019	3,860	0.00 ■■	0.00	3,870	3,900	3,830	89,465	345,334,900
11/10/2019	3,870	0.00 ■■	0.00	3,880	3,880	3,800	29,888	115,666,560
10/10/2019	3,880	0.00 ■■	0.00	3,900	3,900	3,850	40,506	157,163,280
09/10/2019	3,900	0.00 ■■	0.00	3,900	3,920	3,850	72,256	281,798,400
08/10/2019	3,900	0.10 ▲	2.56	3,780	3,910	3,760	133,786	521,765,400
07/10/2019	3,780	0.00 ■■	0.00	3,810	3,820	3,760	67,615	255,584,700
04/10/2019	3,810	0.00 ■■	0.00	3,840	3,860	3,810	74,671	284,496,510
03/10/2019	3,840	0.00 ■■	0.00	3,860	3,850	3,830	17,566	67,453,440
02/10/2019	3,860	0.00 ■■	0.00	3,840	3,860	3,820	16,805	64,867,300
01/10/2019	3,840	0.00 ■■	0.00	3,840	3,900	3,820	39,996	153,584,640
30/09/2019	3,840	-0.10 ▼	-2.60	3,900	3,910	3,840	66,853	256,715,520
27/09/2019	3,900	0.00 ■■	0.00	3,900	3,940	3,850	30,098	117,382,200
26/09/2019	3,900	0.00 ■■	0.00	3,930	3,940	3,880	66,387	258,909,300
25/09/2019	3,930	0.00 ■■	0.00	3,960	3,960	3,900	38,077	149,642,610
24/09/2019	3,960	0.00 ■■	0.00	4,000	4,030	3,900	154,601	612,219,960
23/09/2019	4,000	0.00 ■■	0.00	4,040	4,080	3,970	87,144	348,576,000
20/09/2019	4,040	0.00 ■■	0.00	4,040	4,120	3,960	154,486	624,123,440
19/09/2019	4,040	0.20 ▲	4.95	3,840	4,040	3,830	295,675	1,194,527,000
18/09/2019	3,840	0.00 ■■	0.00	3,840	3,850	3,810	53,200	204,288,000
17/09/2019	3,840	0.00 ■■	0.00	3,830	3,850	3,800	128,544	493,608,960
16/09/2019	3,830	0.00 ■■	0.00	3,840	3,870	3,810	57,064	218,555,120
13/09/2019	3,840	0.00 ■■	0.00	3,850	3,860	3,820	41,104	157,839,360
12/09/2019	3,850	0.00 ■■	0.00	3,840	3,850	3,800	38,895	149,745,750
11/09/2019	3,840	0.00 ■■	0.00	3,840	3,840	3,790	59,541	228,637,440
10/09/2019	3,830	-0.01 ▼	-0.26	3,840	3,840	3,790	53,020	203,066,600
09/09/2019	3,840	0.00 ■■	0.00	3,840	3,860	3,830	61,601	236,547,840
06/09/2019	3,840	0.00 ■■	0.00	3,880	3,910	3,840	63,235	242,822,400
05/09/2019	3,880	0.00 ■■	0.00	3,850	3,910	3,840	52,880	205,174,400
04/09/2019	3,850	0.00 ■■	0.00	3,900	3,910	3,850	47,393	182,463,050
03/09/2019	3,900	0.00 ■■	0.00	3,910	3,910	3,870	20,581	80,265,900
30/08/2019	3,910	0.00 ■■	0.00	3,900	3,980	3,900	27,581	107,841,710
29/08/2019	3,900	0.00 ■■	0.00	3,910	3,980	3,880	37,457	146,082,300
28/08/2019	3,910	-0.10 ▼	-2.56	3,980	3,980	3,910	35,589	139,152,990
27/08/2019	3,980	0.00 ■■	0.00	4,010	4,040	3,950	38,219	152,111,620
26/08/2019	4,010	0.00 ■■	0.00	4,010	4,010	3,960	31,933	128,051,330
23/08/2019	4,010	0.00 ■■	0.00	4,000	4,060	3,970	20,879	83,724,790
22/08/2019	4,000	0.00 ■■	0.00	4,050	4,120	3,980	38,341	153,364,000
21/08/2019	4,050	-0.10 ▼	-2.47	4,130	4,110	4,040	40,412	163,668,600
20/08/2019	4,130	0.00 ■■	0.00	4,100	4,200	4,120	16,407	67,760,910
19/08/2019	4,100	0.00 ■■	0.00	4,090	4,190	4,060	107,039	438,859,900
16/08/2019	4,090	0.20 ▲	4.89	3,900	4,170	3,900	205,925	842,233,250
15/08/2019	3,900	0.00 ■■	0.00	3,870	3,900	3,850	13,204	51,495,600
14/08/2019	3,870	0.00 ■■	0.00	3,890	3,910	3,870	58,699	227,165,130
13/08/2019	3,890	-0.10 ▼	-2.57	3,970	3,960	3,880	43,555	169,428,950
12/08/2019	3,970	0.00 ■■	0.00	3,970	4,000	3,950	55,456	220,160,320
09/08/2019	3,970	0.00 ■■	0.00	4,000	4,030	3,950	103,062	409,156,140
08/08/2019	4,000	0.00 ■■	0.00	3,960	4,020	3,960	141,730	566,920,000
07/08/2019	3,960	0.00 ■■	0.00	3,910	4,030	3,930	174,833	692,338,680
06/08/2019	3,910	0.00 ■■	0.00	3,870	3,960	3,850	160,046	625,779,860
05/08/2019	3,870	0.00 ■■	0.00	3,860	3,950	3,860	61,090	236,418,300
02/08/2019	3,860	0.00 ■■	0.00	3,880	3,980	3,860	25,168	97,148,480
01/08/2019	3,880	-0.10 ▼	-2.58	3,950	3,950	3,870	24,647	95,630,360
31/07/2019	3,950	-0.10 ▼	-2.53	4,010	4,000	3,880	58,229	230,004,550
30/07/2019	4,010	0.00 ■■	0.00	3,990	4,020	3,990	25,084	100,586,840
29/07/2019	3,990	0.00 ■■	0.00	4,000	4,020	3,990	43,853	174,973,470
26/07/2019	4,000	0.00 ■■	0.00	4,000	4,050	3,990	75,046	300,184,000
25/07/2019	4,000	0.00 ■■	0.00	4,000	4,050	3,980	57,106	228,424,000
24/07/2019	4,000	0.00 ■■	0.00	4,020	4,050	3,980	80,641	322,564,000
23/07/2019	4,020	0.00 ■■	0.00	4,020	4,040	3,980	128,870	518,057,400
22/07/2019	4,020	0.00 ■■	0.00	4,050	4,050	4,010	63,626	255,776,520
19/07/2019	4,050	0.00 ■■	0.00	4,080	4,120	4,010	35,369	143,244,450
18/07/2019	4,080	0.10 ▲	2.45	4,000	4,100	3,950	28,989	118,275,120
17/07/2019	4,000	0.00 ■■	0.00	3,980	4,020	3,970	39,316	157,264,000
16/07/2019	3,980	0.00 ■■	0.00	3,980	4,010	3,970	96,925	385,761,500
15/07/2019	3,980	0.00 ■■	0.00	3,980	4,010	3,980	64,290	255,874,200
12/07/2019	3,980	0.00 ■■	0.00	3,990	4,060	3,980	20,837	82,931,260
11/07/2019	3,990	0.00 ■■	0.00	3,990	4,020	3,960	70,255	280,317,450
10/07/2019	3,990	0.00 ■■	0.00	4,000	4,010	3,970	58,749	234,408,510
09/07/2019	4,000	0.00 ■■	0.00	4,020	4,050	3,980	36,209	144,836,000
08/07/2019	4,020	0.00 ■■	0.00	4,030	4,030	3,970	21,403	86,040,060
05/07/2019	4,030	-0.10 ▼	-2.48	4,100	4,150	4,030	50,401	203,116,030
04/07/2019	4,100	0.10 ▲	2.44	4,000	4,120	4,000	77,067	315,974,700
03/07/2019	4,000	0.00 ■■	0.00	3,970	4,100	3,990	61,811	247,244,000
02/07/2019	3,970	0.10 ▲	2.52	3,920	4,010	3,920	41,621	165,235,370
01/07/2019	3,920	0.00 ■■	0.00	3,900	4,000	3,900	47,435	185,945,200
28/06/2019	3,900	0.00 ■■	0.00	3,880	3,950	3,860	78,668	306,805,200
27/06/2019	3,880	0.00 ■■	0.00	3,900	3,930	3,860	52,913	205,302,440
26/06/2019	3,900	-0.10 ▼	-2.56	4,000	4,060	3,900	186,009	725,435,100
25/06/2019	4,000	0.00 ■■	0.00	4,040	4,040	3,940	92,053	368,212,000
24/06/2019	4,040	-0.10 ▼	-2.48	4,100	4,130	4,020	108,240	437,289,600
21/06/2019	4,100	0.00 ■■	0.00	4,130	4,190	4,090	78,895	323,469,500
20/06/2019	4,130	0.00 ■■	0.00	4,110	4,200	4,070	118,981	491,391,530
19/06/2019	4,110	0.00 ■■	0.00	4,140	4,200	4,090	65,963	271,107,930
18/06/2019	4,140	-0.10 ▼	-2.42	4,190	4,260	4,140	98,377	407,280,780
17/06/2019	4,190	0.10 ▲	2.39	4,070	4,250	4,100	173,013	724,924,470
16/06/2019	4,070	0.00 ■■	0.00	4,040	4,100	4,010	137,484	559,559,880
14/06/2019	4,070	0.00 ■■	0.00	4,040	4,100	4,010	137,484	559,559,880
13/06/2019	4,040	0.00 ■■	0.00	4,030	4,120	4,020	34,252	138,378,080
11/06/2019	4,020	-0.10 ▼	-2.49	4,120	4,160	4,000	41,383	166,359,660
10/06/2019	4,120	0.00 ■■	0.00	4,090	4,180	4,100	59,680	245,881,600
09/06/2019	4,090	0.00 ■■	0.00	4,100	4,180	4,090	35,265	144,233,850
07/06/2019	4,090	0.00 ■■	0.00	4,100	4,180	4,090	35,265	144,233,850
06/06/2019	4,100	-0.10 ▼	-2.44	4,150	4,200	4,100	34,324	140,728,400
05/06/2019	4,150	0.00 ■■	0.00	4,120	4,200	4,100	34,660	143,839,000
04/06/2019	4,120	0.10 ▲	2.43	4,050	4,230	4,060	68,470	282,096,400
03/06/2019	4,050	-0.20 ▼	-4.94	4,240	4,240	4,050	67,992	275,367,600
02/06/2019	4,240	-0.10 ▼	-2.36	4,310	4,310	4,240	23,427	99,330,480
31/05/2019	4,240	-0.10 ▼	-2.36	4,310	4,310	4,240	23,427	99,330,480
30/05/2019	4,310	0.00 ■■	0.00	4,290	4,360	4,210	25,040	107,922,400
29/05/2019	4,290	-0.10 ▼	-2.33	4,400	4,400	4,200	57,290	245,774,100
28/05/2019	4,400	-0.10 ▼	-2.27	4,460	4,500	4,350	44,704	196,697,600
27/05/2019	4,460	-0.10 ▼	-2.24	4,550	4,570	4,450	30,075	134,134,500
26/05/2019	4,550	0.30 ▲	6.59	4,300	4,600	4,210	52,451	238,652,050
24/05/2019	4,550	0.30 ▲	6.59	4,300	4,600	4,210	52,451	238,652,050
23/05/2019	4,300	0.00 ■■	0.00	4,310	4,340	4,150	88,544	380,739,200
22/05/2019	4,310	-0.20 ▼	-4.64	4,500	4,560	4,200	101,381	436,952,110
21/05/2019	4,500	0.00 ■■	0.00	4,480	4,640	4,470	120,902	544,059,000
20/05/2019	4,480	-0.20 ▼	-4.46	4,700	4,960	4,380	267,511	1,198,449,280
19/05/2019	4,700	0.30 ▲	6.38	4,450	4,760	4,480	277,898	1,306,120,600
17/05/2019	4,700	0.30 ▲	6.38	4,450	4,760	4,480	277,898	1,306,120,600
16/05/2019	4,450	0.00 ■■	0.00	4,430	4,500	4,430	59,124	263,101,800
15/05/2019	4,430	0.00 ■■	0.00	4,420	4,510	4,410	134,790	597,119,700
14/05/2019	4,420	0.00 ■■	0.00	4,420	4,640	4,370	160,669	710,156,980
13/05/2019	4,420	0.30 ▲	6.79	4,140	4,420	4,210	265,770	1,174,703,400
12/05/2019	4,140	0.20 ▲	4.83	3,910	4,150	3,920	103,550	428,697,000
10/05/2019	4,140	0.20 ▲	4.83	3,910	4,150	3,920	103,550	428,697,000
09/05/2019	3,910	0.00 ■■	0.00	3,950	3,990	3,900	33,058	129,256,780
08/05/2019	3,950	0.00 ■■	0.00	3,990	3,980	3,910	45,986	181,644,700
07/05/2019	3,990	0.10 ▲	2.51	3,890	4,000	3,900	107,756	429,946,440
06/05/2019	3,890	-0.10 ▼	-2.57	3,950	4,000	3,800	108,933	423,749,370
05/05/2019	3,950	0.30 ▲	7.59	3,700	3,950	3,700	223,479	882,742,050
03/05/2019	3,950	0.30 ▲	7.59	3,700	3,950	3,700	223,479	882,742,050
02/05/2019	3,700	-0.10 ▼	-2.70	3,820	3,830	3,700	88,294	326,687,800
01/05/2019	3,820	0.10 ▲	2.62	3,760	3,840	3,760	146,491	559,595,620
30/04/2019	3,820	0.10 ▲	2.62	3,760	3,840	3,760	146,491	559,595,620
29/04/2019	3,820	0.10 ▲	2.62	3,760	3,840	3,760	146,491	559,595,620
28/04/2019	3,820	0.10 ▲	2.62	3,760	3,840	3,760	146,491	559,595,620
26/04/2019	3,820	0.10 ▲	2.62	3,760	3,840	3,760	146,491	559,595,620
25/04/2019	3,760	-0.30 ▼	-7.98	4,020	4,040	3,740	345,817	1,300,271,920
24/04/2019	4,020	0.00 ■■	0.00	4,060	4,120	4,020	81,004	325,636,080
23/04/2019	4,060	0.00 ■■	0.00	4,100	4,130	4,050	56,844	230,786,640
22/04/2019	4,100	-0.10 ▼	-2.44	4,150	4,240	4,010	115,265	472,586,500
21/04/2019	4,150	0.30 ▲	7.23	3,880	4,150	3,860	151,597	629,127,550
19/04/2019	4,150	0.30 ▲	7.23	3,880	4,150	3,860	151,597	629,127,550
18/04/2019	3,880	-0.20 ▼	-5.15	4,050	4,080	3,830	168,828	655,052,640
17/04/2019	4,050	-0.30 ▼	-7.41	4,350	4,250	4,050	402,486	1,630,068,300
16/04/2019	4,350	-0.30 ▼	-6.90	4,670	4,660	4,350	147,699	642,490,650
15/04/2019	4,670	0.00 ■■	0.00	4,670	4,710	4,610	49,456	230,959,520
12/04/2019	4,670	0.00 ■■	0.00	4,670	4,710	4,610	49,456	230,959,520
11/04/2019	4,670	0.00 ■■	0.00	4,720	4,760	4,650	51,208	239,141,360
10/04/2019	4,720	0.00 ■■	0.00	4,710	4,820	4,650	84,190	397,376,800
09/04/2019	4,710	-0.10 ▼	-2.12	4,780	5,000	4,700	73,983	348,459,930
08/04/2019	4,780	-0.20 ▼	-4.18	4,950	4,950	4,610	345,356	1,650,801,680
05/04/2019	4,950	-0.40 ▼	-8.08	5,320	5,390	4,950	275,912	1,365,764,400
04/04/2019	5,320	0.10 ▲	1.88	5,250	5,500	5,150	179,540	955,152,800
03/04/2019	5,250	-0.20 ▼	-3.81	5,480	5,500	5,100	222,899	1,170,219,750
02/04/2019	5,480	0.10 ▲	1.82	5,430	5,550	5,400	177,768	974,168,640
01/04/2019	5,430	-0.40 ▼	-7.37	5,830	5,800	5,430	479,471	2,603,527,530
31/03/2019	3,640	0.00 ■■	0.00	3,640	3,670	3,580	6,253,900	22,764,196,000
29/03/2019	5,830	-0.10 ▼	-1.72	5,950	6,040	5,700	453,922	2,646,365,260
28/03/2019	5,950	0.00 ■■	0.00	6,000	6,260	5,950	309,530	1,841,703,500
27/03/2019	6,000	0.40 ▲	6.67	5,630	6,010	5,630	335,178	2,011,068,000
26/03/2019	5,630	0.40 ▲	7.10	5,270	5,630	5,280	413,163	2,326,107,690
25/03/2019	5,270	0.00 ■■	0.00	5,240	5,320	5,100	406,283	2,141,111,410
22/03/2019	5,240	0.00 ■■	0.00	5,190	5,250	5,160	139,013	728,428,120
21/03/2019	5,190	0.00 ■■	0.00	5,190	5,310	5,190	231,589	1,201,946,910
20/03/2019	5,190	-0.40 ▼	-7.71	5,580	5,370	5,190	920,528	4,777,540,320
19/03/2019	5,580	0.20 ▲	3.58	5,370	5,580	5,340	162,821	908,541,180
18/03/2019	5,370	0.10 ▲	1.86	5,300	5,450	5,300	103,344	554,957,280
15/03/2019	5,300	0.00 ■■	0.00	5,290	5,660	5,290	318,848	1,689,894,400
14/03/2019	5,290	0.30 ▲	5.67	4,950	5,290	4,970	277,103	1,465,874,870
13/03/2019	4,950	0.10 ▲	2.02	4,860	5,000	4,860	125,819	622,804,050
12/03/2019	4,860	0.20 ▲	4.12	4,670	4,920	4,650	167,237	812,771,820
11/03/2019	4,670	0.00 ■■	0.00	4,670	4,700	4,640	88,801	414,700,670
08/03/2019	4,670	0.00 ■■	0.00	4,670	4,800	4,610	156,122	729,089,740
07/03/2019	4,670	0.10 ▲	2.14	4,590	4,670	4,560	202,622	946,244,740
06/03/2019	4,590	0.00 ■■	0.00	4,600	4,680	4,530	232,729	1,068,226,110
05/03/2019	4,600	0.10 ▲	2.17	4,480	4,710	4,470	221,629	1,019,493,400
04/03/2019	4,480	0.30 ▲	6.70	4,200	4,480	4,200	207,857	931,199,360
01/03/2019	4,200	0.20 ▲	4.76	4,010	4,250	4,020	266,908	1,121,013,600
28/02/2019	4,010	0.00 ■■	0.00	4,000	4,080	4,000	125,680	503,976,800
27/02/2019	4,000	0.00 ■■	0.00	3,980	4,030	3,970	90,592	362,368,000
26/02/2019	3,980	0.00 ■■	0.00	4,010	4,010	3,980	107,289	427,010,220
25/02/2019	4,010	0.00 ■■	0.00	3,990	4,040	4,000	101,879	408,534,790
22/02/2019	3,990	0.00 ■■	0.00	3,990	4,030	3,960	86,522	345,222,780
21/02/2019	3,990	0.00 ■■	0.00	3,970	4,100	3,970	82,868	330,643,320
20/02/2019	3,970	0.00 ■■	0.00	3,940	3,990	3,910	80,170	318,274,900
19/02/2019	3,940	-0.10 ▼	-2.54	4,020	4,020	3,940	182,055	717,296,700
18/02/2019	4,020	0.10 ▲	2.49	3,950	4,070	3,940	126,546	508,714,920
15/02/2019	3,950	0.00 ■■	0.00	3,970	3,970	3,910	154,245	609,267,750
14/02/2019	3,970	0.10 ▲	2.52	3,850	4,050	3,850	384,340	1,525,829,800
13/02/2019	3,850	0.00 ■■	0.00	3,890	3,900	3,850	67,571	260,148,350
12/02/2019	3,890	0.00 ■■	0.00	3,880	3,930	3,850	145,189	564,785,210
11/02/2019	3,880	0.00 ■■	0.00	3,880	3,900	3,800	61,774	239,683,120
01/02/2019	3,880	0.10 ▲	2.58	3,800	3,900	3,800	35,753	138,721,640
31/01/2019	3,800	-0.10 ▼	-2.63	3,900	3,930	3,800	215,041	817,155,800
30/01/2019	3,900	0.00 ■■	0.00	3,850	3,930	3,800	181,395	707,440,500
29/01/2019	3,850	-0.10 ▼	-2.60	3,940	3,980	3,730	210,968	812,226,800
28/01/2019	3,940	0.10 ▲	2.54	3,860	4,000	3,900	175,350	690,879,000
25/01/2019	3,860	0.00 ■■	0.00	3,870	3,900	3,860	96,266	371,586,760
24/01/2019	3,870	0.00 ■■	0.00	3,860	3,890	3,850	110,759,000	428,637,330,000
23/01/2019	3,860	0.00 ■■	0.00	3,820	3,890	3,820	232,225,000	896,388,500,000
22/01/2019	3,820	0.10 ▲	2.62	3,700	3,930	3,670	350,643,000	1,339,456,260,000
21/01/2019	3,700	-0.01 ▼	-0.27	3,700	3,720	3,680	868,220	3,212,414,000
18/01/2019	3,700	-0.04 ▼	-1.08	3,740	3,750	3,680	1,688,520	6,247,524,000
17/01/2019	3,740	0.06 ▲	1.60	3,680	3,780	3,680	2,340,530	8,753,582,200
16/01/2019	3,680	0.12 ▲	3.26	3,560	3,710	3,560	3,596,570	13,235,377,600
15/01/2019	3,560	0.07 ▲	1.97	3,490	3,570	3,490	583,640	2,077,758,400
14/01/2019	3,490	-0.01 ▼	-0.29	3,490	3,500	3,480	688,910	2,404,295,900
11/01/2019	3,490	-0.01 ▼	-0.29	3,490	3,550	3,460	992,250	3,462,952,500
10/01/2019	3,490	-0.01 ▼	-0.29	3,500	3,550	3,460	1,254,320	4,377,576,800
09/01/2019	3,500	-0.05 ▼	-1.43	3,550	3,600	3,500	2,405,160	8,418,060,000
08/01/2019	3,550	-0.08 ▼	-2.25	3,630	3,640	3,550	1,310,950	4,653,872,500
07/01/2019	3,630	0.03 ▲	0.83	3,600	3,670	3,610	824,640	2,993,443,200
06/01/2019	3,600	-0.04 ▼	-1.11	3,640	3,640	3,580	888,040	3,196,944,000
04/01/2019	3,600	-0.04 ▼	-1.11	3,640	3,640	3,580	888,040	3,196,944,000
03/01/2019	3,640	0.03 ▲	0.82	3,610	3,700	3,620	3,233,930	11,771,505,200
02/01/2019	3,610	0.07 ▲	1.94	3,540	3,620	3,560	1,794,430	6,477,892,300
30/12/2018	3,540	-0.01 ▼	-0.28	3,550	3,580	3,540	1,009,530	3,573,736,200
28/12/2018	3,540	-0.01 ▼	-0.28	3,550	3,580	3,540	1,009,530	3,573,736,200
27/12/2018	3,550	0.06 ▲	1.69	3,490	3,560	3,500	1,303,300	4,626,715,000
26/12/2018	3,490	-0.06 ▼	-1.72	3,550	3,590	3,480	963,550	3,362,789,500
25/12/2018	3,550	-0.11 ▼	-3.10	3,660	3,610	3,480	3,539,470	12,565,118,500
24/12/2018	3,660	-0.04 ▼	-1.09	3,700	3,780	3,630	2,572,390	9,414,947,400
22/12/2018	3,700	0.13 ▲	3.51	3,570	3,700	3,540	2,800,140	10,360,518,000
21/12/2018	3,700	0.13 ▲	3.51	3,570	3,700	3,540	2,800,140	10,360,518,000
20/12/2018	3,570	0.11 ▲	3.08	3,460	3,570	3,460	2,270,240	8,104,756,800
19/12/2018	3,460	0.01 ▲	0.29	3,450	3,490	3,450	1,169,740	4,047,300,400
18/12/2018	3,450	-0.01 ▼	-0.29	3,450	3,500	3,420	3,965,620	13,681,389,000
17/12/2018	3,450	-0.07 ▼	-2.03	3,520	3,560	3,450	2,591,870	8,941,951,500
16/12/2018	3,520	0.01 ▲	0.28	3,510	3,570	3,480	1,940,640	6,831,052,800
14/12/2018	3,520	0.01 ▲	0.28	3,510	3,570	3,480	1,940,640	6,831,052,800
13/12/2018	3,510	-0.01 ▼	-0.28	3,520	3,560	3,500	3,624,520	12,722,065,200
12/12/2018	3,520	0.03 ▲	0.85	3,490	3,540	3,410	2,112,850	7,437,232,000
11/12/2018	3,490	-0.06 ▼	-1.72	3,550	3,550	3,470	3,425,740	11,955,832,600
10/12/2018	3,550	-0.03 ▼	-0.85	3,580	3,590	3,500	1,769,030	6,280,056,500
09/12/2018	3,580	-0.02 ▼	-0.56	3,600	3,640	3,580	1,803,820	6,457,675,600
07/12/2018	3,580	-0.02 ▼	-0.56	3,600	3,640	3,580	1,803,820	6,457,675,600
06/12/2018	3,600	0.08 ▲	2.22	3,520	3,610	3,510	2,957,190	10,645,884,000
05/12/2018	3,520	0.02 ▲	0.57	3,500	3,540	3,480	2,211,400	7,784,128,000
04/12/2018	3,500	0.01 ▲	0.29	3,490	3,550	3,470	2,054,360	7,190,260,000
03/12/2018	3,490	-0.15 ▼	-4.30	3,640	3,690	3,450	2,930,470	10,227,340,300
30/11/2018	3,640	-0.01 ▼	-0.27	3,640	3,670	3,580	6,253,900	22,764,196,000
29/11/2018	3,640	-0.04 ▼	-1.10	3,680	3,730	3,550	8,434,060	30,699,978,400
28/11/2018	3,680	0.09 ▲	2.45	3,590	3,700	3,590	3,748,280	13,793,670,400
27/11/2018	3,590	-0.11 ▼	-3.06	3,700	3,760	3,550	4,686,820	16,825,683,800
26/11/2018	3,700	0.10 ▲	2.70	3,600	3,740	3,600	2,345,560	8,678,572,000
24/11/2018	3,600	0.15 ▲	4.17	3,450	3,690	3,430	6,432,840	23,158,224,000
23/11/2018	3,600	0.15 ▲	4.17	3,450	3,690	3,430	6,432,840	23,158,224,000
22/11/2018	3,450	-0.07 ▼	-2.03	3,520	3,560	3,420	1,620,590	5,591,035,500
21/11/2018	3,520	0.07 ▲	1.99	3,450	3,580	3,380	3,501,610	12,325,667,200
20/11/2018	3,450	0.08 ▲	2.32	3,370	3,480	3,330	5,785,210	19,958,974,500
19/11/2018	3,370	-0.05 ▼	-1.48	3,420	3,550	3,350	3,367,670	11,349,047,900
18/11/2018	3,420	0.14 ▲	4.09	3,280	3,490	3,370	5,433,340	18,582,022,800
16/11/2018	3,420	0.14 ▲	4.09	3,280	3,490	3,370	5,433,340	18,582,022,800
15/11/2018	3,280	0.21 ▲	6.40	3,070	3,280	3,030	9,408,790	30,860,831,200
14/11/2018	3,070	-0.01 ▼	-0.33	3,080	3,110	3,040	1,637,790	5,028,015,300
13/11/2018	3,080	-0.04 ▼	-1.30	3,120	3,110	3,010	1,179,990	3,634,369,200
12/11/2018	3,120	0.09 ▲	2.88	3,030	3,180	2,960	2,034,140	6,346,516,800
11/11/2018	3,030	-0.05 ▼	-1.65	3,080	3,080	2,970	1,607,750	4,871,482,500
09/11/2018	3,030	-0.05 ▼	-1.65	3,080	3,080	2,970	1,607,750	4,871,482,500
08/11/2018	3,080	-0.04 ▼	-1.30	3,120	3,220	3,020	4,984,560	15,352,444,800
07/11/2018	3,120	0.08 ▲	2.56	3,040	3,200	2,980	5,516,030	17,210,013,600
06/11/2018	3,040	0.03 ▲	0.99	3,010	3,100	3,000	5,344,950	16,248,648,000
05/11/2018	3,010	0.19 ▲	6.31	2,820	3,010	2,920	6,228,210	18,746,912,100
02/11/2018	2,820	0.18 ▲	6.38	2,640	2,820	2,740	37,621,180	106,091,727,600
01/11/2018	2,640	-0.04 ▼	-1.52	2,680	2,730	2,640	1,964,100	5,185,224,000
31/10/2018	2,680	0.02 ▲	0.75	2,660	2,710	2,660	1,457,050	3,904,894,000
30/10/2018	2,660	0.03 ▲	1.13	2,630	2,700	2,630	1,108,160	2,947,705,600
29/10/2018	2,630	0.02 ▲	0.76	2,610	2,690	2,460	1,936,710	5,093,547,300
28/10/2018	2,610	-0.03 ▼	-1.15	2,640	2,720	2,610	2,751,960	7,182,615,600
26/10/2018	2,610	-0.03 ▼	-1.15	2,640	2,720	2,610	2,751,960	7,182,615,600
25/10/2018	2,640	-0.09 ▼	-3.41	2,730	2,650	2,560	1,575,750	4,159,980,000
24/10/2018	2,730	-0.06 ▼	-2.20	2,790	2,790	2,710	1,723,370	4,704,800,100
23/10/2018	2,790	-0.02 ▼	-0.72	2,790	2,820	2,710	1,945,800	5,428,782,000
22/10/2018	2,790	0.01 ▲	0.36	2,780	2,820	2,780	1,101,240	3,072,459,600
21/10/2018	2,780	-0.02 ▼	-0.72	2,800	2,800	2,670	1,140,930	3,171,785,400
19/10/2018	2,780	-0.02 ▼	-0.72	2,800	2,800	2,670	1,140,930	3,171,785,400
18/10/2018	2,800	-0.03 ▼	-1.07	2,830	2,900	2,770	751,830	2,105,124,000
17/10/2018	2,830	0.02 ▲	0.71	2,830	2,930	2,830	1,268,930	3,591,071,900
16/10/2018	2,830	0.10 ▲	3.53	2,730	2,840	2,730	1,095,550	3,100,406,500
15/10/2018	2,730	0.02 ▲	0.73	2,710	2,740	2,700	1,519,010	4,146,897,300
13/10/2018	2,710	0.05 ▲	1.85	2,660	2,750	2,510	2,132,320	5,778,587,200
12/10/2018	2,710	0.05 ▲	1.85	2,660	2,750	2,510	2,132,320	5,778,587,200
11/10/2018	2,660	-0.19 ▼	-7.14	2,850	2,840	2,660	9,015,990	23,982,533,400
10/10/2018	2,850	-0.04 ▼	-1.40	2,890	2,940	2,830	2,741,070	7,812,049,500
09/10/2018	2,890	-0.07 ▼	-2.42	2,960	3,050	2,870	2,476,430	7,156,882,700
08/10/2018	2,960	-0.02 ▼	-0.68	2,980	3,000	2,810	3,838,560	11,362,137,600
06/10/2018	2,980	-0.22 ▼	-7.38	3,200	3,210	2,980	10,963,640	32,671,647,200
05/10/2018	2,980	-0.22 ▼	-7.38	3,200	3,210	2,980	10,963,640	32,671,647,200
04/10/2018	3,200	0.07 ▲	2.19	3,130	3,240	3,130	4,104,960	13,135,872,000
03/10/2018	3,130	0.04 ▲	1.28	3,090	3,170	3,100	2,604,070	8,150,739,100
02/10/2018	3,090	0.04 ▲	1.29	3,050	3,200	3,050	2,734,140	8,448,492,600
01/10/2018	3,050	0.02 ▲	0.66	3,030	3,190	3,020	4,082,180	12,450,649,000
30/09/2018	3,030	-0.01 ▼	-0.33	3,040	3,110	2,960	2,674,010	8,102,250,300
28/09/2018	3,030	-0.01 ▼	-0.33	3,040	3,110	2,960	2,674,010	8,102,250,300
27/09/2018	3,040	-0.06 ▼	-1.97	3,100	3,090	2,970	3,452,940	10,496,937,600
26/09/2018	3,100	0.13 ▲	4.19	2,970	3,170	3,000	5,130,370	15,904,147,000
25/09/2018	2,970	0.08 ▲	2.69	2,890	3,050	2,860	3,762,940	11,175,931,800
24/09/2018	2,890	-0.02 ▼	-0.69	2,890	2,900	2,800	1,757,480	5,079,117,200
22/09/2018	2,890	-0.11 ▼	-3.81	3,000	3,080	2,890	3,469,410	10,026,594,900
21/09/2018	2,890	-0.11 ▼	-3.81	3,000	3,080	2,890	3,469,410	10,026,594,900
20/09/2018	3,000	-0.10 ▼	-3.33	3,100	3,130	2,920	4,603,790	13,811,370,000
19/09/2018	3,100	-0.01 ▼	-0.32	3,100	3,160	3,040	3,233,920	10,025,152,000
18/09/2018	3,100	0.07 ▲	2.26	3,030	3,180	2,990	3,641,160	11,287,596,000
17/09/2018	3,030	0.19 ▲	6.27	2,840	3,030	2,810	4,105,480	12,439,604,400
14/09/2018	2,840	0.04 ▲	1.41	2,800	2,880	2,780	1,731,800	4,918,312,000
13/09/2018	2,800	-0.01 ▼	-0.36	2,800	2,900	2,750	1,860,870	5,210,436,000
12/09/2018	2,800	0.04 ▲	1.43	2,760	2,920	2,650	3,939,360	11,030,208,000
11/09/2018	2,760	-0.20 ▼	-7.25	2,960	2,880	2,760	7,174,490	19,801,592,400
10/09/2018	2,960	-0.22 ▼	-7.43	3,180	3,150	2,960	7,447,610	22,044,925,600
07/09/2018	3,180	-0.01 ▼	-0.31	3,190	3,290	3,100	3,772,740	11,997,313,200
06/09/2018	3,190	0.20 ▲	6.27	2,990	3,190	2,930	6,473,130	20,649,284,700
05/09/2018	2,990	-0.04 ▼	-1.34	3,030	3,100	2,940	5,030,250	15,040,447,500
04/09/2018	3,030	0.19 ▲	6.27	2,840	3,030	2,860	7,710,440	23,362,633,200
02/09/2018	2,840	0.18 ▲	6.34	2,660	2,840	2,620	4,359,240	12,380,241,600
31/08/2018	2,840	0.18 ▲	6.34	2,660	2,840	2,620	4,359,240	12,380,241,600
30/08/2018	2,660	0.03 ▲	1.13	2,630	2,660	2,610	2,246,900	5,976,754,000
29/08/2018	2,630	0.14 ▲	5.32	2,490	2,660	2,470	6,836,230	17,979,284,900
28/08/2018	2,490	0.13 ▲	5.22	2,360	2,490	2,300	3,561,350	8,867,761,500
27/08/2018	2,360	-0.01 ▼	-0.42	2,370	2,440	2,260	2,296,130	5,418,866,800
25/08/2018	2,370	-0.04 ▼	-1.69	2,410	2,450	2,370	1,153,930	2,734,814,100
24/08/2018	2,370	-0.04 ▼	-1.69	2,410	2,450	2,370	1,153,930	2,734,814,100
23/08/2018	2,410	0.01 ▲	0.41	2,410	2,480	2,380	1,442,810	3,477,172,100
22/08/2018	2,410	-0.02 ▼	-0.83	2,430	2,480	2,390	1,707,800	4,115,798,000
21/08/2018	2,430	0.05 ▲	2.06	2,380	2,490	2,320	1,578,720	3,836,289,600
20/08/2018	2,380	-0.02 ▼	-0.84	2,400	2,530	2,350	3,716,470	8,845,198,600
19/08/2018	2,400	0.15 ▲	6.25	2,250	2,400	2,310	7,251,470	17,403,528,000
17/08/2018	2,400	0.15 ▲	6.25	2,250	2,400	2,310	7,251,470	17,403,528,000
16/08/2018	2,250	0.14 ▲	6.22	2,110	2,250	2,090	2,467,590	5,552,077,500
15/08/2018	2,110	-0.14 ▼	-6.64	2,250	2,300	2,110	1,618,780	3,415,625,800
14/08/2018	2,250	0.11 ▲	4.89	2,140	2,250	2,140	3,595,840	8,090,640,000
13/08/2018	2,140	0.12 ▲	5.61	2,020	2,160	2,010	3,296,460	7,054,424,400
10/08/2018	2,020	0.02 ▲	0.99	2,000	2,030	1,990	1,098,570	2,219,111,400
09/08/2018	2,000	0.01 ▲	0.50	1,990	2,050	1,990	352,260	704,520,000
08/08/2018	1,990	-0.04 ▼	-2.01	2,030	2,090	1,940	1,525,800	3,036,342,000
07/08/2018	2,030	0.13 ▲	6.40	1,900	2,030	1,880	2,425,370	4,923,501,100
06/08/2018	1,900	0.01 ▲	0.53	1,890	1,930	1,860	1,279,700	2,431,430,000
04/08/2018	1,890	-0.02 ▼	-1.06	1,910	1,930	1,890	722,710	1,365,921,900
03/08/2018	1,890	-0.02 ▼	-1.06	1,910	1,930	1,890	722,710	1,365,921,900
02/08/2018	1,910	0.01 ▲	0.52	1,900	1,910	1,870	1,606,340	3,068,109,400
01/08/2018	1,900	0.02 ▲	1.05	1,880	1,950	1,870	1,122,460	2,132,674,000
31/07/2018	1,880	-0.01 ▼	-0.53	1,890	1,900	1,840	1,003,790	1,887,125,200
30/07/2018	1,890	0.02 ▲	1.06	1,870	1,900	1,850	684,850	1,294,366,500
27/07/2018	1,870	0.01 ▲	0.53	1,860	1,900	1,850	218,560	408,707,200
26/07/2018	1,860	-0.07 ▼	-3.76	1,930	1,960	1,860	845,920	1,573,411,200
25/07/2018	1,930	0.12 ▲	6.22	1,810	1,930	1,800	2,353,400	4,542,062,000
24/07/2018	1,810	-0.04 ▼	-2.21	1,850	1,860	1,800	479,020	867,026,200
23/07/2018	1,850	-0.01 ▼	-0.54	1,860	1,880	1,840	618,690	1,144,576,500
20/07/2018	1,860	-0.03 ▼	-1.61	1,890	1,900	1,840	340,060	632,511,600
19/07/2018	1,890	0.07 ▲	3.70	1,820	1,910	1,820	1,039,640	1,964,919,600
18/07/2018	1,820	0.02 ▲	1.10	1,800	1,830	1,800	817,020	1,486,976,400
17/07/2018	1,800	-0.01 ▼	-0.56	1,810	1,820	1,790	331,840	597,312,000
16/07/2018	1,810	0.04 ▲	2.21	1,770	1,810	1,750	384,870	696,614,700
15/07/2018	1,770	0.05 ▲	2.82	1,720	1,770	1,700	1,161,960	2,056,669,200
13/07/2018	1,770	0.05 ▲	2.82	1,720	1,770	1,700	1,161,960	2,056,669,200
12/07/2018	1,720	-0.01 ▼	-0.58	1,730	1,780	1,710	332,280	571,521,600
11/07/2018	1,730	-0.06 ▼	-3.47	1,790	1,790	1,730	610,430	1,056,043,900
10/07/2018	1,790	-0.02 ▼	-1.12	1,810	1,830	1,740	1,682,340	3,011,388,600
09/07/2018	1,810	-0.01 ▼	-0.55	1,820	1,860	1,800	383,780	694,641,800
08/07/2018	1,820	0.01 ▲	0.55	1,820	1,900	1,740	1,927,160	3,507,431,200
06/07/2018	1,820	0.01 ▲	0.55	1,820	1,900	1,740	1,927,160	3,507,431,200
05/07/2018	1,820	-0.13 ▼	-7.14	1,950	1,950	1,820	2,513,440	4,574,460,800
04/07/2018	1,950	0.01 ▲	0.51	1,950	2,000	1,940	512,800	999,960,000
03/07/2018	1,950	-0.03 ▼	-1.54	1,980	2,030	1,950	683,450	1,332,727,500
02/07/2018	1,980	-0.03 ▼	-1.52	2,010	2,050	1,980	700,830	1,387,643,400
29/06/2018	2,010	0.01 ▲	0.50	2,010	0	0	317,880	638,938,800
28/06/2018	2,010	-0.05 ▼	-2.49	2,060	2,070	2,000	596,520	1,199,005,200
27/06/2018	2,060	0.01 ▲	0.49	2,060	2,080	2,040	267,320	550,679,200
26/06/2018	2,060	-0.02 ▼	-0.97	2,080	2,070	2,040	531,600	1,095,096,000
25/06/2018	2,080	0.01 ▲	0.48	2,080	2,110	2,060	451,440	938,995,200
22/06/2018	2,080	0.04 ▲	1.92	2,040	2,090	2,020	567,380	1,180,150,400
21/06/2018	2,040	-0.02 ▼	-0.98	2,040	2,050	2,010	319,420	651,616,800
20/06/2018	2,040	0.05 ▲	2.45	1,990	2,060	2,000	1,049,670	2,141,326,800
19/06/2018	1,990	-0.10 ▼	-5.03	2,090	2,130	1,980	2,181,350	4,340,886,500
18/06/2018	2,090	-0.06 ▼	-2.87	2,150	2,190	2,090	1,922,910	4,018,881,900
17/06/2018	2,150	-0.01 ▼	-0.47	2,150	2,180	2,140	493,250	1,060,487,500
15/06/2018	2,150	-0.01 ▼	-0.47	2,150	2,180	2,140	493,250	1,060,487,500
14/06/2018	2,150	0.02 ▲	0.93	2,150	2,180	2,140	353,760	760,584,000
13/06/2018	2,150	0.03 ▲	1.40	2,150	2,200	2,130	570,340	1,226,231,000
12/06/2018	2,150	-0.05 ▼	-2.33	2,200	2,200	2,120	995,080	2,139,422,000
11/06/2018	2,200	0.06 ▲	2.73	2,140	2,230	2,120	2,825,560	6,216,232,000
10/06/2018	2,140	-0.04 ▼	-1.87	2,180	2,190	2,140	466,780	998,909,200
08/06/2018	2,140	-0.04 ▼	-1.87	2,180	2,190	2,140	466,780	998,909,200
07/06/2018	2,180	0.02 ▲	0.92	2,160	2,200	2,140	756,320	1,648,777,600
06/06/2018	2,160	-0.03 ▼	-1.39	2,190	2,240	2,160	1,087,250	2,348,460,000
05/06/2018	2,190	0.02 ▲	0.91	2,170	2,230	2,120	1,107,420	2,425,249,800
04/06/2018	2,170	-0.02 ▼	-0.92	2,190	2,210	2,130	1,359,780	2,950,722,600
03/06/2018	2,190	-0.01 ▼	-0.46	2,200	2,250	2,190	2,298,710	5,034,174,900
01/06/2018	2,190	-0.01 ▼	-0.46	2,200	2,250	2,190	2,298,710	5,034,174,900
31/05/2018	2,200	0.07 ▲	3.18	2,130	2,210	2,140	883,680	1,944,096,000
30/05/2018	2,130	-0.03 ▼	-1.41	2,160	2,180	2,120	751,220	1,600,098,600
29/05/2018	2,160	0.06 ▲	2.78	2,100	2,190	2,090	1,434,540	3,098,606,400
28/05/2018	2,100	-0.15 ▼	-7.14	2,250	2,250	2,100	2,305,720	4,842,012,000
25/05/2018	2,250	-0.04 ▼	-1.78	2,290	2,310	2,250	964,990	2,171,227,500
24/05/2018	2,290	-0.03 ▼	-1.31	2,320	2,350	2,290	2,043,560	4,679,752,400
23/05/2018	2,320	0.02 ▲	0.86	2,300	2,330	2,200	3,006,200	6,974,384,000
22/05/2018	2,300	-0.01 ▼	-0.43	2,310	2,320	2,200	4,743,230	10,909,429,000
21/05/2018	2,310	0.01 ▲	0.43	2,300	2,380	2,300	3,267,910	7,548,872,100
20/05/2018	2,300	0.01 ▲	0.43	2,290	2,340	2,200	5,089,610	11,706,103,000
18/05/2018	2,300	0.01 ▲	0.43	2,290	2,340	2,200	5,089,610	11,706,103,000
17/05/2018	2,290	-0.05 ▼	-2.18	2,340	2,390	2,280	2,074,000	4,749,460,000
16/05/2018	2,340	0.13 ▲	5.56	2,210	2,350	2,180	5,288,510	12,375,113,400
15/05/2018	2,210	0.12 ▲	5.43	2,090	2,230	2,090	5,874,070	12,981,694,700
14/05/2018	2,090	0.02 ▲	0.96	2,070	2,120	2,070	1,460,180	3,051,776,200
13/05/2018	2,070	-0.01 ▼	-0.48	2,080	2,100	2,050	510,140	1,055,989,800
11/05/2018	2,070	-0.01 ▼	-0.48	2,080	2,100	2,050	510,140	1,055,989,800
10/05/2018	2,080	-0.01 ▼	-0.48	2,080	2,130	2,060	832,340	1,731,267,200
09/05/2018	2,080	-0.06 ▼	-2.88	2,140	2,160	2,080	1,748,540	3,636,963,200
08/05/2018	2,140	-0.04 ▼	-1.87	2,180	2,200	2,110	892,900	1,910,806,000
07/05/2018	2,180	0.01 ▲	0.46	2,170	2,280	2,110	1,557,930	3,396,287,400
05/05/2018	2,170	0.09 ▲	4.15	2,080	2,180	2,080	2,447,460	5,310,988,200
04/05/2018	2,170	0.09 ▲	4.15	2,080	2,180	2,080	2,447,460	5,310,988,200
03/05/2018	2,080	-0.04 ▼	-1.92	2,080	2,080	1,990	2,387,000	4,964,960,000
02/05/2018	2,080	-0.01 ▼	-0.48	2,090	2,170	2,020	2,180,950	4,536,376,000
30/04/2018	2,090	-0.05 ▼	-2.39	2,140	2,180	2,090	1,266,310	2,646,587,900
27/04/2018	2,090	-0.05 ▼	-2.39	2,140	2,180	2,090	1,266,310	2,646,587,900
26/04/2018	2,140	0.04 ▲	1.87	2,100	2,240	2,070	4,600,370	9,844,791,800
25/04/2018	2,100	0.03 ▲	1.43	2,070	2,140	2,030	1,703,690	3,577,749,000
24/04/2018	2,100	0.03 ▲	1.43	2,070	2,140	2,030	1,703,690	3,577,749,000
23/04/2018	2,070	-0.15 ▼	-7.25	2,220	2,250	2,070	3,791,120	7,847,618,400
20/04/2018	2,220	-0.05 ▼	-2.25	2,270	2,330	2,200	775,840	1,722,364,800
19/04/2018	2,270	-0.03 ▼	-1.32	2,300	2,350	2,150	3,739,520	8,488,710,400
18/04/2018	2,300	-0.17 ▼	-7.39	2,470	2,500	2,300	6,806,990	15,656,077,000
13/04/2018	2,440	0.09 ▲	3.69	2,350	2,440	2,350	3,288,750	8,024,550,000
12/04/2018	2,350	0.04 ▲	1.70	2,310	2,450	2,290	2,665,640	6,264,254,000
11/04/2018	2,310	0.02 ▲	0.87	2,290	2,350	2,230	4,310,210	9,956,585,100
10/04/2018	2,290	-0.06 ▼	-2.62	2,350	2,400	2,290	4,209,910	9,640,693,900
09/04/2018	2,350	-0.17 ▼	-7.23	2,520	2,590	2,350	9,405,390	22,102,666,500
06/04/2018	2,520	0.13 ▲	5.16	2,390	2,520	2,400	4,902,970	12,355,484,400
05/04/2018	2,390	0.15 ▲	6.28	2,240	2,390	2,230	5,426,650	12,969,693,500
04/04/2018	2,240	-0.04 ▼	-1.79	2,280	2,410	2,240	4,895,550	10,966,032,000
03/04/2018	2,280	0.14 ▲	6.14	2,140	2,280	2,120	6,032,900	13,755,012,000
02/04/2018	2,140	-0.05 ▼	-2.34	2,190	2,270	2,140	2,588,480	5,539,347,200
30/03/2018	2,190	0.02 ▲	0.91	2,170	2,290	2,160	3,974,550	8,704,264,500
29/03/2018	2,170	-0.03 ▼	-1.38	2,200	2,210	2,130	950,570	2,062,736,900
28/03/2018	2,200	0.13 ▲	5.91	2,070	2,210	2,070	6,150,750	13,531,650,000
27/03/2018	2,070	0.01 ▲	0.48	2,060	2,130	2,060	1,299,230	2,689,406,100
26/03/2018	2,060	-0.03 ▼	-1.46	2,090	2,100	2,050	1,791,750	3,691,005,000
25/03/2018	2,090	-0.06 ▼	-2.87	2,150	2,140	2,050	1,056,340	2,207,750,600
23/03/2018	2,090	-0.06 ▼	-2.87	2,150	2,140	2,050	1,056,340	2,207,750,600
22/03/2018	2,150	-0.07 ▼	-3.26	2,220	2,320	2,150	4,308,080	9,262,372,000
21/03/2018	2,220	0.14 ▲	6.31	2,080	2,220	2,060	9,322,860	20,696,749,200
20/03/2018	2,080	0.06 ▲	2.88	2,020	2,090	2,020	2,957,620	6,151,849,600
19/03/2018	2,020	-0.01 ▼	-0.50	2,030	2,060	2,020	1,373,960	2,775,399,200
16/03/2018	2,030	0.01 ▲	0.49	2,020	2,050	2,020	1,129,480	2,292,844,400
15/03/2018	2,020	-0.01 ▼	-0.50	2,030	2,050	2,020	786,290	1,588,305,800
14/03/2018	2,030	0.01 ▲	0.49	2,020	2,050	2,010	1,371,290	2,783,718,700
13/03/2018	2,020	-0.03 ▼	-1.49	2,050	2,050	2,000	956,920	1,932,978,400
12/03/2018	2,050	-0.04 ▼	-1.95	2,090	2,100	2,050	1,631,160	3,343,878,000
09/03/2018	2,060	-0.03 ▼	-1.46	2,090	2,100	2,050	1,405,050	2,894,403,000
08/03/2018	2,090	-0.01 ▼	-0.48	2,090	2,180	2,070	876,000	1,830,840,000
07/03/2018	2,090	0.07 ▲	3.35	2,020	2,160	2,020	3,661,070	7,651,636,300
06/03/2018	2,020	0.01 ▲	0.50	2,010	2,080	2,000	989,430	1,998,648,600
05/03/2018	2,010	-0.01 ▼	-0.50	2,020	2,040	2,010	1,378,780	2,771,347,800
02/03/2018	2,020	-0.01 ▼	-0.50	2,030	2,030	2,000	598,980	1,209,939,600
01/03/2018	2,030	-0.02 ▼	-0.99	2,050	2,060	2,020	854,800	1,735,244,000
28/02/2018	2,050	0.06 ▲	2.93	1,990	2,090	1,990	2,234,530	4,580,786,500
27/02/2018	1,990	-0.02 ▼	-1.01	2,010	2,030	1,990	738,300	1,469,217,000
26/02/2018	2,010	0.01 ▲	0.50	2,000	2,040	1,990	1,201,050	2,414,110,500
25/02/2018	2,000	-0.02 ▼	-1.00	2,020	2,030	2,000	1,293,640	2,587,280,000
23/02/2018	2,000	-0.02 ▼	-1.00	2,020	2,030	2,000	1,293,640	2,587,280,000
22/02/2018	2,020	-0.04 ▼	-1.98	2,060	2,070	2,000	1,099,350	2,220,687,000
21/02/2018	2,060	-0.05 ▼	-2.43	2,110	2,160	2,060	777,730	1,602,123,800
13/02/2018	2,110	0.13 ▲	6.16	1,980	2,110	1,940	2,591,610	5,468,297,100
12/02/2018	1,980	0.08 ▲	4.04	1,900	2,000	1,880	1,215,920	2,407,521,600
09/02/2018	1,900	0.03 ▲	1.58	1,870	1,900	1,750	2,051,830	3,898,477,000
08/02/2018	1,870	-0.13 ▼	-6.95	2,000	2,000	1,870	1,274,770	2,383,819,900
07/02/2018	2,000	-0.05 ▼	-2.50	2,050	2,040	1,990	1,477,250	2,954,500,000
06/02/2018	1,950	-0.10 ▼	-5.13	2,050	2,000	1,910	4,072,860	7,942,077,000
05/02/2018	2,050	-0.06 ▼	-2.93	2,110	2,210	2,050	3,765,600	7,719,480,000
04/02/2018	2,110	0.13 ▲	6.16	1,980	2,110	2,030	1,774,300	3,743,773,000
02/02/2018	2,110	0.13 ▲	6.16	1,980	2,110	2,030	1,774,300	3,743,773,000
01/02/2018	1,980	0.01 ▲	0.51	1,970	2,020	1,900	2,544,510	5,038,129,800
31/01/2018	1,970	-0.13 ▼	-6.60	2,100	2,100	1,970	6,061,960	11,942,061,200
30/01/2018	2,100	-0.01 ▼	-0.48	2,110	2,130	2,070	1,673,940	3,515,274,000
29/01/2018	2,110	-0.01 ▼	-0.47	2,110	2,190	2,100	3,059,860	6,456,304,600
26/01/2018	2,110	-0.03 ▼	-1.42	2,140	2,190	2,110	2,263,820	4,776,660,200
25/01/2018	2,140	0.04 ▲	1.87	2,100	2,220	2,100	4,102,830	8,780,056,200
24/01/2018	2,230	0.06 ▲	2.69	2,170	2,190	2,080	2,859,320	6,376,283,600
22/01/2018	2,180	-0.07 ▼	-3.21	2,170	2,190	2,080	2,338,450	5,097,821,000
21/01/2018	2,170	-0.03 ▼	-1.38	2,200	2,280	2,150	1,325,810	2,877,007,700
19/01/2018	2,170	-0.03 ▼	-1.38	2,200	2,280	2,150	1,325,810	2,877,007,700
18/01/2018	2,200	0.08 ▲	3.64	2,120	2,250	2,090	2,863,690	6,300,118,000
17/01/2018	2,120	-0.13 ▼	-6.13	2,250	2,300	2,120	3,120,020	6,614,442,400
16/01/2018	2,250	-0.07 ▼	-3.11	2,320	2,310	2,220	4,296,170	9,666,382,500
15/01/2018	2,320	-0.08 ▼	-3.45	2,400	2,400	2,290	2,539,000	5,890,480,000
13/01/2018	2,400	0.07 ▲	2.92	2,330	2,490	2,360	7,230,110	17,352,264,000
12/01/2018	2,400	0.07 ▲	2.92	2,330	2,490	2,360	7,230,110	17,352,264,000
11/01/2018	2,330	0.15 ▲	6.44	2,180	2,330	2,200	10,760,630	25,072,267,900
10/01/2018	2,180	0.03 ▲	1.38	2,150	2,190	2,140	3,122,660	6,807,398,800
09/01/2018	2,150	0.02 ▲	0.93	2,130	2,160	2,090	2,509,920	5,396,328,000
08/01/2018	2,130	0.04 ▲	1.88	2,090	2,150	2,070	2,399,220	5,110,338,600
05/01/2018	2,090	-0.03 ▼	-1.44	2,120	2,180	2,080	2,069,690	4,325,652,100
04/01/2018	2,120	0.10 ▲	4.72	2,020	2,160	2,020	3,608,060	7,649,087,200
03/01/2018	2,020	0.01 ▲	0.50	2,020	2,080	2,020	1,344,550	2,715,991,000
02/01/2018	2,020	-0.03 ▼	-1.49	2,020	2,050	1,990	812,310	1,640,866,200
01/01/2018	2,020	0.01 ▲	0.50	2,010	2,030	1,970	634,230	1,281,144,600
29/12/2017	2,020	0.01 ▲	0.50	2,010	2,030	1,970	634,230	1,281,144,600
28/12/2017	2,010	-0.01 ▼	-0.50	2,020	2,070	1,980	2,000,770	4,021,547,700
27/12/2017	2,020	-0.01 ▼	-0.50	2,030	2,130	2,020	2,308,510	4,663,190,200
26/12/2017	2,030	-0.03 ▼	-1.48	2,060	2,090	2,030	909,080	1,845,432,400
25/12/2017	2,060	-0.02 ▼	-0.97	2,080	2,100	2,060	563,510	1,160,830,600
23/12/2017	2,080	-0.01 ▼	-0.48	2,090	2,100	2,070	701,490	1,459,099,200
22/12/2017	2,080	-0.01 ▼	-0.48	2,090	2,100	2,070	701,490	1,459,099,200
21/12/2017	2,090	0.02 ▲	0.96	2,090	2,150	2,060	1,085,740	2,269,196,600
20/12/2017	2,090	-0.05 ▼	-2.39	2,140	2,140	2,080	2,273,960	4,752,576,400
19/12/2017	2,180	0.01 ▲	0.46	2,170	2,230	2,170	951,840	2,075,011,200
18/12/2017	2,210	0.04 ▲	1.81	2,170	2,230	2,210	29,680	65,592,800
15/12/2017	2,180	-0.02 ▼	-0.92	2,200	2,210	2,140	1,819,100	3,965,638,000
14/12/2017	2,160	-0.04 ▼	-1.85	2,200	2,210	2,140	210,200	454,032,000
13/12/2017	2,220	0.04 ▲	1.80	2,180	2,230	2,180	119,270	264,779,400
12/12/2017	2,270	0.01 ▲	0.44	2,250	2,300	2,250	52,970	120,241,900
11/12/2017	2,350	0.06 ▲	2.55	2,290	2,380	2,320	1,372,760	3,225,986,000
10/12/2017	2,290	0.04 ▲	1.75	2,250	2,340	2,250	2,222,550	5,089,639,500
08/12/2017	2,260	0.01 ▲	0.44	2,250	2,270	2,250	83,800	189,388,000
07/12/2017	2,250	0.03 ▲	1.33	2,200	2,250	2,190	1,133,370	2,550,082,500
05/12/2017	2,160	-0.12 ▼	-5.26	2,300	2,350	2,160	1,246,360	2,692,137,600
04/12/2017	2,280	0.14 ▲	6.54	2,170	2,280	2,150	2,108,580	4,807,562,400
01/12/2017	2,140	0.00 ■■	0.00	2,120	2,170	2,120	930,400	1,991,056,000
30/11/2017	2,140	-0.06 ▼	-2.73	2,280	2,280	2,130	1,133,860	2,426,460,400
29/11/2017	2,200	-0.05 ▼	-2.22	2,250	2,300	2,120	1,002,010	2,204,422,000
28/11/2017	2,250	-0.13 ▼	-5.46	2,390	2,390	2,250	2,844,210	6,399,472,500
27/11/2017	2,380	0.15 ▲	6.73	2,300	2,380	2,260	6,654,700	15,838,186,000
24/11/2017	2,230	0.14 ▲	6.70	2,070	2,230	2,020	2,859,320	6,376,283,600
23/11/2017	2,090	0.00 ■■	0.00	2,060	2,120	1,990	3,212,080	6,713,247,200
22/11/2017	2,090	-0.01 ▼	-0.48	2,100	2,170	2,090	2,175,890	4,547,610,100
21/11/2017	2,100	-0.10 ▼	-4.55	2,280	2,350	2,100	9,975,670	20,948,907,000
20/11/2017	2,200	0.14 ▲	6.80	2,200	2,200	2,110	7,334,770	16,136,494,000
17/11/2017	2,060	0.13 ▲	6.74	2,060	2,060	2,050	4,325,880	8,911,312,800
16/11/2017	1,930	0.12 ▲	6.63	1,860	1,930	1,810	5,869,020	11,327,208,600
15/11/2017	1,810	0.11 ▲	6.47	1,700	1,810	1,700	3,357,690	6,077,418,900
14/11/2017	1,700	0.00 ■■	0.00	1,700	1,720	1,660	2,345,040	3,986,568,000
13/11/2017	1,700	-0.03 ▼	-1.73	1,730	1,740	1,680	2,096,750	3,564,475,000
10/11/2017	1,730	-0.01 ▼	-0.57	1,730	1,750	1,700	776,050	1,342,566,500
09/11/2017	1,740	0.02 ▲	1.16	1,720	1,760	1,700	1,217,460	2,118,380,400
08/11/2017	1,720	0.00 ■■	0.00	1,770	1,770	1,690	1,342,990	2,309,942,800
07/11/2017	1,720	-0.02 ▼	-1.15	1,740	1,820	1,690	3,406,880	5,859,833,600
06/11/2017	1,740	0.04 ▲	2.35	1,700	1,750	1,700	1,726,130	3,003,466,200
03/11/2017	1,700	-0.08 ▼	-4.49	1,780	1,780	1,660	3,998,780	6,797,926,000
02/11/2017	1,780	-0.08 ▼	-4.30	1,760	1,900	1,730	5,725,310	10,191,051,800
01/11/2017	1,860	-0.14 ▼	-7.00	2,000	2,040	1,860	6,526,370	12,139,048,200
31/10/2017	2,000	0.00 ■■	0.00	1,980	2,080	1,970	6,520,560	13,041,120,000
30/10/2017	2,000	-0.12 ▼	-5.66	2,160	2,160	2,000	2,325,860	4,651,720,000
27/10/2017	2,120	0.00 ■■	0.00	2,100	2,150	2,070	1,569,180	3,326,661,600
26/10/2017	2,120	0.08 ▲	3.92	2,080	2,160	2,030	3,375,440	7,155,932,800
25/10/2017	2,040	-0.04 ▼	-1.92	2,080	2,100	2,030	1,192,620	2,432,944,800
24/10/2017	2,080	-0.02 ▼	-0.95	2,170	2,170	1,990	2,353,670	4,895,633,600
23/10/2017	2,100	-0.15 ▼	-6.67	2,270	2,270	2,100	4,707,690	9,886,149,000
20/10/2017	2,250	-0.06 ▼	-2.60	2,310	2,390	2,240	6,391,820	14,381,595,000
19/10/2017	2,310	0.04 ▲	1.76	2,260	2,310	2,240	3,155,580	7,289,389,800
18/10/2017	2,270	-0.01 ▼	-0.44	2,300	2,310	2,260	1,808,890	4,106,180,300
17/10/2017	2,280	0.01 ▲	0.44	2,270	2,330	2,270	2,424,890	5,528,749,200
16/10/2017	2,270	0.01 ▲	0.44	2,250	2,340	2,250	5,639,360	12,801,347,200
13/10/2017	2,260	-0.01 ▼	-0.44	2,260	2,320	2,250	3,231,560	7,303,325,600
12/10/2017	2,270	-0.03 ▼	-1.30	2,300	2,370	2,250	2,675,570	6,073,543,900
11/10/2017	2,300	0.06 ▲	2.68	2,370	2,390	2,290	12,239,010	28,149,723,000
10/10/2017	2,240	0.14 ▲	6.67	2,100	2,240	2,080	5,019,670	11,244,060,800
09/10/2017	2,100	0.05 ▲	2.44	2,010	2,150	2,010	3,232,700	6,788,670,000
06/10/2017	2,050	-0.06 ▼	-2.84	2,110	2,140	2,010	4,107,070	8,419,493,500
05/10/2017	2,110	-0.09 ▼	-4.09	2,170	2,280	2,050	8,474,770	17,881,764,700
04/10/2017	2,200	-0.13 ▼	-5.58	2,170	2,270	2,170	10,387,460	22,852,412,000
03/10/2017	2,330	-0.17 ▼	-6.80	2,500	2,500	2,330	3,515,100	8,190,183,000
02/10/2017	2,500	-0.07 ▼	-2.72	2,590	2,610	2,500	2,576,770	6,441,925,000
29/09/2017	2,570	-0.02 ▼	-0.77	2,620	2,640	2,550	2,189,370	5,626,680,900
28/09/2017	2,590	0.03 ▲	1.17	2,580	2,640	2,560	4,313,520	11,172,016,800
27/09/2017	2,560	0.01 ▲	0.39	2,540	2,600	2,530	2,694,590	6,898,150,400
26/09/2017	2,550	-0.02 ▼	-0.78	2,560	2,590	2,550	2,789,110	7,112,230,500
25/09/2017	2,570	-0.02 ▼	-0.77	2,610	2,610	2,550	2,347,220	6,032,355,400
22/09/2017	2,590	-0.05 ▼	-1.89	2,640	2,650	2,590	1,973,260	5,110,743,400
21/09/2017	2,640	0.00 ■■	0.00	2,640	2,670	2,630	1,407,960	3,717,014,400
20/09/2017	2,640	0.06 ▲	2.33	2,590	2,720	2,550	7,221,980	19,066,027,200
19/09/2017	2,580	-0.04 ▼	-1.53	2,620	2,630	2,560	2,463,340	6,355,417,200
18/09/2017	2,620	0.05 ▲	1.95	2,550	2,700	2,530	7,945,860	20,818,153,200
15/09/2017	2,570	0.02 ▲	0.78	2,550	2,590	2,520	1,011,130	2,598,604,100
14/09/2017	2,550	-0.07 ▼	-2.67	2,620	2,620	2,540	2,200,370	5,610,943,500
13/09/2017	2,620	0.06 ▲	2.34	2,580	2,620	2,570	2,304,900	6,038,838,000
12/09/2017	2,560	0.01 ▲	0.39	2,550	2,580	2,520	3,262,760	8,352,665,600
11/09/2017	2,550	-0.07 ▼	-2.67	2,600	2,640	2,550	2,916,480	7,437,024,000
08/09/2017	2,620	-0.04 ▼	-1.50	2,660	2,670	2,620	1,500,580	3,931,519,600
07/09/2017	2,660	0.07 ▲	2.70	2,580	2,660	2,580	3,232,350	8,598,051,000
06/09/2017	2,590	0.00 ■■	0.00	2,570	2,610	2,560	2,765,860	7,163,577,400
05/09/2017	2,590	-0.06 ▼	-2.26	2,650	2,690	2,570	2,320,180	6,009,266,200
01/09/2017	2,650	-0.13 ▼	-4.68	2,710	2,790	2,590	11,500,530	30,476,404,500
31/08/2017	2,780	0.03 ▲	1.09	2,750	2,850	2,740	5,633,530	15,661,213,400
30/08/2017	2,750	-0.14 ▼	-4.84	2,820	2,870	2,730	4,387,190	12,064,772,500
29/08/2017	2,890	0.13 ▲	4.71	2,780	2,910	2,690	10,621,220	30,695,325,800
28/08/2017	2,760	0.18 ▲	6.98	2,570	2,760	2,530	13,391,580	36,960,760,800
25/08/2017	2,580	-0.01 ▼	-0.39	2,560	2,600	2,480	5,034,970	12,990,222,600
24/08/2017	2,590	-0.02 ▼	-0.77	2,620	2,620	2,520	4,588,680	11,884,681,200
23/08/2017	2,610	0.06 ▲	2.35	2,620	2,690	2,560	4,591,870	11,984,780,700
22/08/2017	2,550	-0.13 ▼	-4.85	2,640	2,710	2,510	6,178,130	15,754,231,500
21/08/2017	2,680	0.03 ▲	1.13	2,680	2,780	2,620	4,287,880	11,491,518,400
18/08/2017	2,650	0.01 ▲	0.38	2,620	2,720	2,600	5,263,540	13,948,381,000
17/08/2017	2,640	-0.04 ▼	-1.49	2,560	2,690	2,560	8,811,120	23,261,356,800
16/08/2017	2,680	-0.20 ▼	-6.94	2,890	2,930	2,680	15,186,850	40,700,758,000
15/08/2017	2,880	0.08 ▲	2.86	2,930	2,950	2,790	10,165,000	29,275,200,000
14/08/2017	2,800	0.18 ▲	6.87	2,670	2,800	2,610	12,483,000	34,952,400,000
11/08/2017	2,620	0.02 ▲	0.77	2,560	2,680	2,530	6,655,250	17,436,755,000
10/08/2017	2,600	-0.13 ▼	-4.76	2,730	2,920	2,600	13,887,840	36,108,384,000
09/08/2017	2,730	0.17 ▲	6.64	2,730	2,730	2,560	13,187,710	36,002,448,300
08/08/2017	2,560	0.16 ▲	6.67	2,420	2,560	2,400	13,245,870	33,909,427,200
07/08/2017	2,400	-0.02 ▼	-0.83	2,500	2,500	2,370	3,909,850	9,383,640,000
04/08/2017	2,420	0.07 ▲	2.98	2,400	2,500	2,390	9,193,190	22,247,519,800
03/08/2017	2,350	0.15 ▲	6.82	2,170	2,350	2,170	9,006,070	21,164,264,500
02/08/2017	2,200	-0.06 ▼	-2.65	2,220	2,250	2,170	3,998,690	8,797,118,000
01/08/2017	2,260	0.06 ▲	2.73	2,160	2,300	2,150	5,151,590	11,642,593,400
31/07/2017	2,200	-0.08 ▼	-3.51	2,130	2,280	2,130	20,355,710	44,782,562,000
28/07/2017	2,280	-0.12 ▼	-5.00	2,410	2,430	2,280	9,180,510	20,931,562,800
27/07/2017	2,400	-0.10 ▼	-4.00	2,490	2,550	2,400	5,335,640	12,805,536,000
26/07/2017	2,500	0.12 ▲	5.04	2,320	2,540	2,320	7,721,980	19,304,950,000
25/07/2017	2,380	-0.14 ▼	-5.56	2,400	2,560	2,380	7,190,000	17,112,200,000
24/07/2017	2,520	-0.18 ▼	-6.67	2,580	2,600	2,520	8,511,430	21,448,803,600
21/07/2017	2,700	0.03 ▲	1.12	2,700	2,830	2,670	7,489,000	20,220,300,000
20/07/2017	2,670	0.17 ▲	6.80	2,500	2,670	2,350	9,622,280	25,691,487,600
19/07/2017	2,500	-0.18 ▼	-6.72	2,500	2,650	2,500	19,468,180	48,670,450,000
18/07/2017	2,680	-0.20 ▼	-6.94	3,080	3,080	2,680	28,506,300	76,396,884,000
17/07/2017	2,880	0.18 ▲	6.67	2,880	2,880	2,880	927,680	2,671,718,400
14/07/2017	2,700	0.17 ▲	6.72	2,680	2,700	2,620	26,978,730	72,842,571,000
13/07/2017	2,530	-0.19 ▼	-6.99	2,530	2,530	2,530	334,030	845,095,900
12/07/2017	2,720	-0.20 ▼	-6.85	2,720	2,720	2,720	446,980	1,215,785,600
11/07/2017	2,920	-0.21 ▼	-6.71	3,340	3,340	2,920	20,702,750	60,452,030,000
10/07/2017	3,130	0.20 ▲	6.83	3,130	3,130	3,130	5,210,650	16,309,334,500
07/07/2017	2,930	0.19 ▲	6.93	2,930	2,930	2,930	2,970,950	8,704,883,500
06/07/2017	2,740	0.17 ▲	6.61	2,740	2,740	2,740	1,283,830	3,517,694,200
05/07/2017	2,570	0.16 ▲	6.64	2,550	2,570	2,520	8,156,150	20,961,305,500
04/07/2017	2,410	0.15 ▲	6.64	2,410	2,410	2,380	23,435,110	56,478,615,100
03/07/2017	2,260	0.14 ▲	6.60	2,260	2,260	2,200	8,060,570	18,216,888,200
30/06/2017	2,120	0.13 ▲	6.53	2,040	2,120	2,000	5,973,560	12,663,947,200
29/06/2017	1,990	0.13 ▲	6.99	1,960	1,990	1,880	16,760,420	33,353,235,800
28/06/2017	1,860	0.12 ▲	6.90	1,860	1,860	1,750	24,106,740	44,838,536,400
27/06/2017	1,740	0.11 ▲	6.75	1,740	1,740	1,740	399,800	695,652,000
26/06/2017	1,630	0.10 ▲	6.54	1,630	1,630	1,630	536,860	875,081,800
23/06/2017	1,530	0.10 ▲	6.99	1,440	1,530	1,430	6,594,260	10,089,217,800
22/06/2017	1,430	0.00 ■■	0.00	1,430	1,470	1,420	4,910,190	7,021,571,700
21/06/2017	1,430	0.03 ▲	2.14	1,400	1,440	1,390	6,143,540	8,785,262,200
20/06/2017	1,400	-0.07 ▼	-4.76	1,460	1,470	1,400	6,150,000	8,610,000,000
19/06/2017	1,470	0.01 ▲	0.68	1,480	1,490	1,440	2,151,580	3,162,822,600
16/06/2017	1,460	0.06 ▲	4.29	1,400	1,480	1,400	5,523,660	8,064,543,600
15/06/2017	1,400	-0.05 ▼	-3.45	1,420	1,440	1,390	3,285,030	4,599,042,000
14/06/2017	1,450	0.00 ■■	0.00	1,410	1,460	1,410	3,462,290	5,020,320,500
13/06/2017	1,450	-0.02 ▼	-1.36	1,490	1,490	1,410	2,792,520	4,049,154,000
12/06/2017	1,470	0.08 ▲	5.76	1,410	1,470	1,350	6,713,060	9,868,198,200
09/06/2017	1,390	0.01 ▲	0.72	1,380	1,440	1,370	3,258,820	4,529,759,800
08/06/2017	1,380	-0.01 ▼	-0.72	1,400	1,400	1,360	2,006,660	2,769,190,800
07/06/2017	1,390	-0.01 ▼	-0.71	1,400	1,460	1,370	1,745,620	2,426,411,800
06/06/2017	1,400	0.00 ■■	0.00	1,410	1,420	1,380	1,871,510	2,620,114,000
05/06/2017	1,400	0.07 ▲	5.26	1,340	1,420	1,320	4,897,810	6,856,934,000
02/06/2017	1,330	0.01 ▲	0.76	1,300	1,340	1,300	1,882,430	2,503,631,900
01/06/2017	1,320	-0.03 ▼	-2.22	1,320	1,350	1,310	3,790,860	5,003,935,200
31/05/2017	1,350	-0.01 ▼	-0.74	1,350	1,370	1,300	2,616,230	3,531,910,500
30/05/2017	1,360	-0.10 ▼	-6.85	1,460	1,460	1,360	4,824,830	6,561,768,800
29/05/2017	1,460	0.07 ▲	5.04	1,470	1,480	1,390	11,157,580	16,290,066,800
26/05/2017	1,390	0.09 ▲	6.92	1,300	1,390	1,300	8,646,120	12,018,106,800
25/05/2017	1,300	0.02 ▲	1.56	1,270	1,300	1,270	2,917,530	3,792,789,000
24/05/2017	1,280	0.01 ▲	0.79	1,280	1,280	1,260	2,535,960	3,246,028,800
23/05/2017	1,270	0.01 ▲	0.79	1,270	1,290	1,260	2,362,540	3,000,425,800
22/05/2017	1,260	-0.01 ▼	-0.79	1,270	1,300	1,250	3,627,120	4,570,171,200
19/05/2017	1,270	0.02 ▲	1.60	1,250	1,270	1,250	1,536,680	1,951,583,600
18/05/2017	1,250	-0.01 ▼	-0.79	1,260	1,270	1,250	1,545,800	1,932,250,000
17/05/2017	1,260	-0.01 ▼	-0.79	1,260	1,270	1,240	1,737,790	2,189,615,400
16/05/2017	1,270	0.01 ▲	0.79	1,260	1,280	1,250	2,951,340	3,748,201,800
15/05/2017	1,260	0.03 ▲	2.44	1,240	1,280	1,230	2,573,310	3,242,370,600
09/05/2017	1,250	0.03 ▲	2.46	1,210	1,250	1,210	1,070,610	1,338,262,500
08/05/2017	1,220	-0.03 ▼	-2.40	1,250	1,250	1,210	1,994,360	2,433,119,200
05/05/2017	1,250	0.00 ■■	0.00	1,240	1,270	1,220	3,103,740	3,879,675,000
04/05/2017	1,250	-0.03 ▼	-2.34	1,260	1,280	1,240	3,094,400	3,868,000,000
03/05/2017	1,280	-0.05 ▼	-3.76	1,330	1,380	1,280	4,432,410	5,673,484,800
28/04/2017	1,330	0.08 ▲	6.40	1,330	1,330	1,300	6,687,020	8,893,736,600
27/04/2017	1,250	0.08 ▲	6.84	1,160	1,250	1,140	5,486,190	6,857,737,500
26/04/2017	1,170	0.02 ▲	1.74	1,160	1,180	1,140	1,337,360	1,564,711,200
25/04/2017	1,150	-0.02 ▼	-1.71	1,180	1,200	1,140	1,652,110	1,899,926,500
24/04/2017	1,170	-0.04 ▼	-3.31	1,210	1,230	1,170	2,620,260	3,065,704,200
21/04/2017	1,210	0.01 ▲	0.83	1,130	1,280	1,130	2,133,940	2,582,067,400
20/04/2017	1,200	0.01 ▲	0.84	1,180	1,200	1,150	2,426,270	2,911,524,000
19/04/2017	1,190	0.07 ▲	6.25	1,120	1,190	1,080	2,283,610	2,717,495,900
18/04/2017	1,120	-0.01 ▼	-0.88	1,080	1,140	1,080	3,389,570	3,796,318,400
17/04/2017	1,130	-0.08 ▼	-6.61	1,140	1,180	1,130	8,736,060	9,871,747,800
14/04/2017	1,210	0.00 ■■	0.00	1,210	1,210	1,180	1,795,690	2,172,784,900
13/04/2017	1,210	0.01 ▲	0.83	1,220	1,220	1,190	2,171,320	2,627,297,200
12/04/2017	1,200	-0.06 ▼	-4.76	1,260	1,260	1,180	3,795,600	4,554,720,000
11/04/2017	1,260	0.00 ■■	0.00	1,250	1,270	1,240	1,600,120	2,016,151,200
10/04/2017	1,260	-0.01 ▼	-0.79	1,250	1,260	1,250	1,649,610	2,078,508,600
07/04/2017	1,270	0.00 ■■	0.00	1,260	1,270	1,250	2,764,060	3,510,356,200
05/04/2017	1,270	0.00 ■■	0.00	1,270	1,290	1,260	1,568,740	1,992,299,800
04/04/2017	1,270	-0.03 ▼	-2.31	1,300	1,300	1,270	1,933,090	2,455,024,300
03/04/2017	1,300	-0.03 ▼	-2.26	1,330	1,330	1,290	2,236,150	2,906,995,000
31/03/2017	1,330	-0.01 ▼	-0.75	1,330	1,340	1,310	1,156,900	1,538,677,000
30/03/2017	1,340	0.02 ▲	1.52	1,340	1,340	1,320	995,370	1,333,795,800
29/03/2017	1,320	-0.03 ▼	-2.22	1,350	1,360	1,320	2,543,950	3,358,014,000
28/03/2017	1,350	0.01 ▲	0.75	1,350	1,360	1,330	2,448,490	3,305,461,500
27/03/2017	1,340	-0.03 ▼	-2.19	1,370	1,370	1,330	1,959,280	2,625,435,200
24/03/2017	1,370	0.01 ▲	0.74	1,360	1,370	1,350	1,547,730	2,120,390,100
23/03/2017	1,360	0.00 ■■	0.00	1,360	1,360	1,340	1,045,570	1,421,975,200
22/03/2017	1,360	0.00 ■■	0.00	1,360	1,370	1,350	3,436,100	4,673,096,000
21/03/2017	1,360	0.00 ■■	0.00	1,360	1,370	1,350	1,958,270	2,663,247,200
20/03/2017	1,360	0.00 ■■	0.00	1,380	1,390	1,350	2,638,940	3,588,958,400
17/03/2017	1,360	-0.03 ▼	-2.16	1,390	1,390	1,360	1,094,900	1,489,064,000
16/03/2017	1,390	0.04 ▲	2.96	1,350	1,390	1,350	1,469,320	2,042,354,800
15/03/2017	1,350	-0.02 ▼	-1.46	1,360	1,380	1,350	3,398,440	4,587,894,000
14/03/2017	1,370	-0.02 ▼	-1.44	1,380	1,390	1,360	2,337,510	3,202,388,700
13/03/2017	1,390	-0.01 ▼	-0.71	1,400	1,420	1,370	1,160,450	1,613,025,500
10/03/2017	1,400	-0.04 ▼	-2.78	1,530	1,530	1,400	6,834,960	9,568,944,000
09/03/2017	1,440	0.09 ▲	6.67	1,400	1,440	1,390	7,090,020	10,209,628,800
08/03/2017	1,350	-0.01 ▼	-0.74	1,360	1,370	1,350	918,330	1,239,745,500
07/03/2017	1,360	0.02 ▲	1.49	1,340	1,360	1,340	995,690	1,354,138,400
06/03/2017	1,340	-0.01 ▼	-0.74	1,350	1,380	1,340	2,018,460	2,704,736,400
03/03/2017	1,350	-0.04 ▼	-2.88	1,390	1,390	1,340	3,629,370	4,899,649,500
02/03/2017	1,390	-0.01 ▼	-0.71	1,400	1,420	1,390	1,479,720	2,056,810,800
01/03/2017	1,400	-0.02 ▼	-1.41	1,410	1,430	1,390	2,546,820	3,565,548,000
28/02/2017	1,420	0.02 ▲	1.43	1,400	1,460	1,400	3,491,320	4,957,674,400
27/02/2017	1,400	-0.06 ▼	-4.11	1,450	1,460	1,400	1,846,490	2,585,086,000
24/02/2017	1,460	0.05 ▲	3.55	1,400	1,500	1,400	7,607,520	11,106,979,200
23/02/2017	1,410	-0.01 ▼	-0.70	1,410	1,420	1,390	1,533,100	2,161,671,000
22/02/2017	1,420	-0.01 ▼	-0.70	1,440	1,440	1,400	2,405,410	3,415,682,200
21/02/2017	1,430	0.02 ▲	1.42	1,410	1,450	1,400	3,321,880	4,750,288,400
20/02/2017	1,410	-0.03 ▼	-2.08	1,430	1,450	1,400	3,525,390	4,970,799,900
17/02/2017	1,440	-0.03 ▼	-2.04	1,440	1,470	1,420	3,553,220	5,116,636,800
16/02/2017	1,470	-0.04 ▼	-2.65	1,500	1,540	1,470	4,224,590	6,210,147,300
15/02/2017	1,510	0.05 ▲	3.42	1,500	1,560	1,490	8,061,910	12,173,484,100
14/02/2017	1,460	0.09 ▲	6.57	1,370	1,460	1,360	10,848,770	15,839,204,200
13/02/2017	1,370	-0.06 ▼	-4.20	1,430	1,430	1,340	7,113,670	9,745,727,900
10/02/2017	1,430	-0.01 ▼	-0.69	1,380	1,520	1,370	6,795,240	9,717,193,200
09/02/2017	1,440	-0.02 ▼	-1.37	1,420	1,480	1,370	7,260,890	10,455,681,600
08/02/2017	1,460	0.06 ▲	4.29	1,380	1,470	1,370	4,536,830	6,623,771,800
07/02/2017	1,400	-0.01 ▼	-0.71	1,410	1,500	1,390	6,167,770	8,634,878,000
06/02/2017	1,410	0.09 ▲	6.82	1,300	1,410	1,300	5,036,740	7,101,803,400
03/02/2017	1,320	0.02 ▲	1.54	1,260	1,360	1,260	2,321,810	3,064,789,200
02/02/2017	1,300	-0.04 ▼	-2.99	1,300	1,330	1,270	2,356,440	3,063,372,000
25/01/2017	1,340	-0.10 ▼	-6.94	1,450	1,460	1,340	6,766,650	9,067,311,000
24/01/2017	1,440	0.05 ▲	3.60	1,390	1,470	1,370	4,322,220	6,223,996,800
23/01/2017	1,390	0.02 ▲	1.46	1,330	1,400	1,330	2,882,170	4,006,216,300
20/01/2017	1,370	0.00 ■■	0.00	1,370	1,380	1,350	2,165,030	2,966,091,100
19/01/2017	1,370	0.03 ▲	2.24	1,350	1,370	1,320	2,119,500	2,903,715,000
18/01/2017	1,340	0.02 ▲	1.52	1,320	1,380	1,310	2,534,100	3,395,694,000
17/01/2017	1,320	0.01 ▲	0.76	1,300	1,330	1,290	1,437,210	1,897,117,200
16/01/2017	1,310	0.02 ▲	1.55	1,280	1,340	1,280	3,481,910	4,561,302,100
13/01/2017	1,290	0.01 ▲	0.78	1,280	1,300	1,250	1,744,090	2,249,876,100
12/01/2017	1,280	0.00 ■■	0.00	1,310	1,310	1,280	1,145,440	1,466,163,200
11/01/2017	1,280	0.01 ▲	0.79	1,270	1,300	1,240	1,651,510	2,113,932,800
10/01/2017	1,270	0.04 ▲	3.25	1,230	1,310	1,210	3,760,750	4,776,152,500
09/01/2017	1,230	-0.01 ▼	-0.81	1,260	1,260	1,210	1,086,400	1,336,272,000
06/01/2017	1,240	0.00 ■■	0.00	1,240	1,290	1,230	1,702,960	2,111,670,400
05/01/2017	1,240	-0.01 ▼	-0.80	1,250	1,270	1,240	1,444,300	1,790,932,000
04/01/2017	1,250	-0.05 ▼	-3.85	1,300	1,300	1,250	2,435,940	3,044,925,000
03/01/2017	1,300	0.03 ▲	2.36	1,250	1,320	1,250	2,214,080	2,878,304,000
30/12/2016	1,270	-0.06 ▼	-4.51	1,310	1,330	1,270	2,633,460	3,344,494,200
29/12/2016	1,330	0.01 ▲	0.76	1,350	1,410	1,320	9,509,860	12,648,113,800
28/12/2016	1,320	0.08 ▲	6.45	1,320	1,320	1,280	5,454,910	7,200,481,200
27/12/2016	1,240	0.08 ▲	6.90	1,160	1,240	1,160	2,383,670	2,955,750,800
26/12/2016	1,160	0.02 ▲	1.75	1,140	1,160	1,130	955,610	1,108,507,600
23/12/2016	1,140	-0.01 ▼	-0.87	1,150	1,160	1,140	445,250	507,585,000
22/12/2016	1,150	-0.02 ▼	-1.71	1,160	1,170	1,140	1,849,670	2,127,120,500
21/12/2016	1,170	0.00 ■■	0.00	1,170	1,170	1,160	577,810	676,037,700
20/12/2016	1,170	-0.01 ▼	-0.85	1,180	1,190	1,160	411,200	481,104,000
19/12/2016	1,180	0.00 ■■	0.00	1,180	1,190	1,170	718,600	847,948,000
16/12/2016	1,180	0.00 ■■	0.00	1,190	1,190	1,170	399,400	471,292,000
15/12/2016	1,180	-0.02 ▼	-1.67	1,200	1,200	1,180	739,260	872,326,800
14/12/2016	1,200	0.03 ▲	2.56	1,160	1,230	1,160	1,277,390	1,532,868,000
13/12/2016	1,170	-0.02 ▼	-1.68	1,200	1,200	1,160	1,574,560	1,842,235,200
12/12/2016	1,190	-0.03 ▼	-2.46	1,200	1,220	1,190	2,646,500	3,149,335,000
09/12/2016	1,220	-0.01 ▼	-0.81	1,240	1,240	1,190	1,402,850	1,711,477,000
08/12/2016	1,230	0.02 ▲	1.65	1,210	1,240	1,210	716,660	881,491,800
07/12/2016	1,210	-0.02 ▼	-1.63	1,230	1,240	1,210	902,840	1,092,436,400
06/12/2016	1,230	0.01 ▲	0.82	1,220	1,260	1,220	1,493,440	1,836,931,200
05/12/2016	1,220	-0.01 ▼	-0.81	1,220	1,240	1,210	1,356,570	1,655,015,400
02/12/2016	1,230	-0.01 ▼	-0.81	1,250	1,250	1,230	1,696,720	2,086,965,600
01/12/2016	1,240	-0.01 ▼	-0.80	1,250	1,260	1,240	1,221,600	1,514,784,000
30/11/2016	1,250	0.01 ▲	0.81	1,250	1,260	1,240	776,900	971,125,000
29/11/2016	1,240	-0.01 ▼	-0.80	1,250	1,270	1,230	2,174,160	2,695,958,400
28/11/2016	1,250	-0.02 ▼	-1.57	1,270	1,270	1,250	1,174,470	1,468,087,500
25/11/2016	1,270	0.00 ■■	0.00	1,280	1,280	1,260	620,830	788,454,100
24/11/2016	1,270	-0.01 ▼	-0.78	1,270	1,290	1,260	2,272,010	2,885,452,700
23/11/2016	1,280	0.01 ▲	0.79	1,270	1,300	1,260	1,133,450	1,450,816,000
22/11/2016	1,270	-0.02 ▼	-1.55	1,270	1,300	1,270	1,916,340	2,433,751,800
21/11/2016	1,290	0.03 ▲	2.38	1,260	1,330	1,260	2,595,250	3,347,872,500
18/11/2016	1,260	-0.02 ▼	-1.56	1,280	1,290	1,260	1,060,340	1,336,028,400
17/11/2016	1,280	-0.01 ▼	-0.78	1,290	1,300	1,280	708,450	906,816,000
16/11/2016	1,290	-0.02 ▼	-1.53	1,320	1,320	1,290	1,618,880	2,088,355,200
15/11/2016	1,310	0.03 ▲	2.34	1,280	1,340	1,250	3,359,170	4,400,512,700
14/11/2016	1,280	0.02 ▲	1.59	1,260	1,290	1,250	1,229,130	1,573,286,400
11/11/2016	1,260	-0.01 ▼	-0.79	1,270	1,270	1,250	848,830	1,069,525,800
10/11/2016	1,270	0.02 ▲	1.60	1,270	1,290	1,250	1,519,020	1,929,155,400
09/11/2016	1,250	-0.03 ▼	-2.34	1,280	1,280	1,230	1,875,350	2,344,187,500
08/11/2016	1,280	-0.01 ▼	-0.78	1,290	1,300	1,270	871,120	1,115,033,600
07/11/2016	1,290	0.00 ■■	0.00	1,270	1,300	1,270	875,550	1,129,459,500
04/11/2016	1,290	-0.01 ▼	-0.77	1,270	1,310	1,270	366,400	472,656,000
03/11/2016	1,300	0.02 ▲	1.56	1,260	1,300	1,260	1,789,900	2,326,870,000
02/11/2016	1,280	-0.05 ▼	-3.76	1,300	1,330	1,280	1,436,810	1,839,116,800
01/11/2016	1,330	-0.01 ▼	-0.75	1,300	1,350	1,300	1,124,910	1,496,130,300
31/10/2016	1,340	-0.05 ▼	-3.60	1,410	1,430	1,310	3,954,100	5,298,494,000
28/10/2016	1,390	0.05 ▲	3.73	1,330	1,390	1,320	2,178,450	3,028,045,500
27/10/2016	1,340	-0.05 ▼	-3.60	1,390	1,390	1,320	1,522,070	2,039,573,800
26/10/2016	1,390	0.07 ▲	5.30	1,340	1,410	1,330	9,306,440	12,935,951,600
25/10/2016	1,320	0.08 ▲	6.45	1,240	1,320	1,240	5,131,650	6,773,778,000
24/10/2016	1,240	-0.02 ▼	-1.59	1,250	1,270	1,230	1,147,350	1,422,714,000
21/10/2016	1,260	-0.01 ▼	-0.79	1,280	1,290	1,260	1,047,300	1,319,598,000
20/10/2016	1,270	-0.01 ▼	-0.78	1,290	1,290	1,270	1,556,570	1,976,843,900
19/10/2016	1,280	-0.02 ▼	-1.54	1,300	1,310	1,280	1,920,980	2,458,854,400
18/10/2016	1,300	-0.01 ▼	-0.76	1,300	1,320	1,290	1,923,390	2,500,407,000
17/10/2016	1,310	0.01 ▲	0.77	1,310	1,330	1,290	3,345,880	4,383,102,800
14/10/2016	1,300	0.04 ▲	3.17	1,260	1,330	1,260	2,968,290	3,858,777,000
13/10/2016	1,260	-0.06 ▼	-4.55	1,280	1,320	1,250	3,417,390	4,305,911,400
12/10/2016	1,320	0.00 ■■	0.00	1,300	1,360	1,270	2,452,970	3,237,920,400
11/10/2016	1,320	-0.04 ▼	-2.94	1,320	1,350	1,280	3,679,180	4,856,517,600
10/10/2016	1,360	0.06 ▲	4.62	1,370	1,390	1,330	5,695,720	7,746,179,200
07/10/2016	1,300	0.08 ▲	6.56	1,200	1,300	1,200	10,904,610	14,175,993,000
06/10/2016	1,220	-0.01 ▼	-0.81	1,190	1,230	1,150	9,827,310	11,989,318,200
05/10/2016	1,230	-0.09 ▼	-6.82	1,300	1,300	1,230	4,718,850	5,804,185,500
04/10/2016	1,320	-0.06 ▼	-4.35	1,360	1,370	1,310	2,590,100	3,418,932,000
03/10/2016	1,380	-0.06 ▼	-4.17	1,440	1,440	1,380	1,070,830	1,477,745,400
30/09/2016	1,440	0.08 ▲	5.88	1,370	1,450	1,350	1,440,950	2,074,968,000
29/09/2016	1,360	-0.02 ▼	-1.45	1,380	1,400	1,360	1,354,070	1,841,535,200
28/09/2016	1,380	-0.03 ▼	-2.13	1,400	1,410	1,380	1,242,090	1,714,084,200
27/09/2016	1,410	-0.01 ▼	-0.70	1,410	1,460	1,390	1,434,600	2,022,786,000
26/09/2016	1,420	-0.01 ▼	-0.70	1,420	1,430	1,410	321,270	456,203,400
23/09/2016	1,430	-0.04 ▼	-2.72	1,450	1,480	1,410	842,210	1,204,360,300
22/09/2016	1,470	0.04 ▲	2.80	1,480	1,490	1,440	541,000	795,270,000
21/09/2016	1,430	-0.09 ▼	-5.92	1,490	1,490	1,420	2,955,840	4,226,851,200
20/09/2016	1,520	-0.03 ▼	-1.94	1,500	1,540	1,500	382,950	582,084,000
19/09/2016	1,550	-0.11 ▼	-6.63	1,560	1,660	1,550	2,029,190	3,145,244,500
16/09/2016	1,660	0.10 ▲	6.41	1,660	1,660	1,580	3,978,750	6,604,725,000
15/09/2016	1,560	0.10 ▲	6.85	1,560	1,560	1,560	354,010	552,255,600
14/09/2016	1,460	0.09 ▲	6.57	1,400	1,460	1,340	1,947,990	2,844,065,400
13/09/2016	1,370	-0.03 ▼	-2.14	1,400	1,440	1,370	676,750	927,147,500
12/09/2016	1,400	-0.10 ▼	-6.67	1,500	1,500	1,400	829,380	1,161,132,000
09/09/2016	1,500	0.00 ■■	0.00	1,500	1,600	1,400	1,410,660	2,115,990,000
08/09/2016	1,500	-0.10 ▼	-6.25	1,500	1,600	1,500	928,860	1,393,290,000
07/09/2016	1,600	0.00 ■■	0.00	1,600	1,600	1,500	809,210	1,294,736,000
06/09/2016	1,600	0.00 ■■	0.00	1,600	1,600	1,500	820,520	1,312,832,000
05/09/2016	1,600	0.00 ■■	0.00	1,600	1,700	1,500	1,687,060	2,699,296,000
01/09/2016	1,600	-0.10 ▼	-5.88	1,700	1,700	1,600	771,730	1,234,768,000
31/08/2016	1,700	0.10 ▲	6.25	1,600	1,700	1,600	255,520	434,384,000
30/08/2016	1,600	0.00 ■■	0.00	1,600	1,700	1,500	917,690	1,468,304,000
29/08/2016	1,600	0.00 ■■	0.00	1,600	1,700	1,600	340,480	544,768,000
26/08/2016	1,600	-0.10 ▼	-5.88	1,600	1,700	1,600	458,650	733,840,000
25/08/2016	1,700	0.10 ▲	6.25	1,600	1,700	1,600	436,870	742,679,000
24/08/2016	1,600	-0.10 ▼	-5.88	1,700	1,700	1,600	614,580	983,328,000
23/08/2016	1,700	0.00 ■■	0.00	1,700	1,700	1,600	1,123,940	1,910,698,000
22/08/2016	1,700	0.00 ■■	0.00	1,700	1,800	1,600	708,450	1,204,365,000
19/08/2016	1,700	0.00 ■■	0.00	1,700	1,800	1,600	713,300	1,212,610,000
18/08/2016	1,700	0.00 ■■	0.00	1,700	1,800	1,600	1,351,540	2,297,618,000
17/08/2016	1,700	-0.10 ▼	-5.56	1,800	1,900	1,700	1,690,120	2,873,204,000
16/08/2016	1,800	-0.10 ▼	-5.26	1,900	1,900	1,800	295,030	531,054,000
15/08/2016	1,900	0.00 ■■	0.00	1,900	2,000	1,800	1,009,830	1,918,677,000
12/08/2016	1,900	-0.10 ▼	-5.00	2,000	2,100	1,900	1,123,620	2,134,878,000
11/08/2016	2,000	0.10 ▲	5.26	2,000	2,000	1,900	2,149,820	4,299,640,000
10/08/2016	1,900	0.10 ▲	5.56	1,900	1,900	1,900	1,220,300	2,318,570,000
09/08/2016	1,800	0.00 ■■	0.00	1,800	1,900	1,700	987,060	1,776,708,000
08/08/2016	1,800	0.00 ■■	0.00	1,700	1,900	1,700	1,588,760	2,859,768,000
05/08/2016	1,800	-0.10 ▼	-5.26	1,900	1,900	1,800	1,932,950	3,479,310,000
04/08/2016	1,900	-0.10 ▼	-5.00	1,900	2,000	1,900	7,329,450	13,925,955,000
03/08/2016	2,000	-0.10 ▼	-4.76	2,000	2,000	2,000	276,710	553,420,000
02/08/2016	2,100	-0.10 ▼	-4.55	2,100	2,100	2,100	162,390	341,019,000
01/08/2016	2,200	-0.10 ▼	-4.35	2,200	2,200	2,200	992,150	2,182,730,000
29/07/2016	2,300	0.00 ■■	0.00	2,300	2,400	2,200	536,610	1,234,203,000
28/07/2016	2,300	0.00 ■■	0.00	2,300	2,400	2,200	2,293,920	5,276,016,000
27/07/2016	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	716,130	1,647,099,000
26/07/2016	2,400	0.00 ■■	0.00	2,400	2,500	2,300	757,950	1,819,080,000
25/07/2016	2,400	0.00 ■■	0.00	2,400	2,500	2,400	251,380	603,312,000
22/07/2016	2,400	0.00 ■■	0.00	2,500	2,500	2,300	1,721,980	4,132,752,000
21/07/2016	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	216,480	519,552,000
20/07/2016	2,500	0.00 ■■	0.00	2,500	2,600	2,400	342,730	856,825,000
19/07/2016	2,500	0.00 ■■	0.00	2,500	2,600	2,400	1,340,350	3,350,875,000
18/07/2016	2,500	0.00 ■■	0.00	2,500	2,600	2,500	2,801,240	7,003,100,000
15/07/2016	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	281,920	704,800,000
14/07/2016	2,600	0.00 ■■	0.00	2,600	2,700	2,500	703,360	1,828,736,000
13/07/2016	2,600	0.10 ▲	4.00	2,500	2,600	2,500	1,982,230	5,153,798,000
12/07/2016	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	1,221,450	3,053,625,000
11/07/2016	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	1,757,530	4,569,578,000
08/07/2016	2,700	0.00 ■■	0.00	2,700	2,700	2,600	1,710,600	4,618,620,000
07/07/2016	2,700	0.00 ■■	0.00	2,700	2,800	2,600	639,400	1,726,380,000
06/07/2016	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	1,884,860	5,089,122,000
05/07/2016	2,800	0.10 ▲	3.70	2,800	2,800	2,600	2,060,970	5,770,716,000
04/07/2016	2,700	0.00 ■■	0.00	2,700	2,800	2,700	1,416,000	3,823,200,000
01/07/2016	2,700	0.00 ■■	0.00	2,700	2,800	2,600	1,158,370	3,127,599,000
30/06/2016	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	784,400	2,117,880,000
29/06/2016	2,800	0.10 ▲	3.70	2,700	2,800	2,700	879,390	2,462,292,000
28/06/2016	2,700	0.00 ■■	0.00	2,700	2,800	2,700	1,112,330	3,003,291,000
27/06/2016	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	2,750,750	7,427,025,000
24/06/2016	2,800	-0.10 ▼	-3.45	2,900	2,900	2,700	7,262,800	20,335,840,000
23/06/2016	2,900	0.00 ■■	0.00	2,900	2,900	2,800	628,550	1,822,795,000
22/06/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,800	799,220	2,317,738,000
21/06/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,800	2,410,770	6,991,233,000
20/06/2016	2,900	0.10 ▲	3.57	2,900	2,900	2,900	694,940	2,015,326,000
17/06/2016	2,800	-0.10 ▼	-3.45	2,900	3,000	2,800	1,218,180	3,410,904,000
16/06/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,800	3,152,460	9,142,134,000
15/06/2016	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	700,110	2,030,319,000
14/06/2016	3,000	0.10 ▲	3.45	2,900	3,000	2,900	697,960	2,093,880,000
13/06/2016	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	1,383,910	4,013,339,000
10/06/2016	3,000	0.00 ■■	0.00	3,000	3,000	2,900	1,358,580	4,075,740,000
09/06/2016	3,000	0.00 ■■	0.00	3,000	3,100	2,900	2,989,160	8,967,480,000
08/06/2016	3,000	-0.20 ▼	-6.25	3,200	3,300	3,000	1,917,520	5,752,560,000
07/06/2016	3,200	0.10 ▲	3.23	3,300	3,300	3,100	7,989,420	25,566,144,000
06/06/2016	3,100	0.20 ▲	6.90	3,000	3,100	3,000	5,418,620	16,797,722,000
03/06/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,800	1,006,020	2,917,458,000
02/06/2016	2,900	-0.10 ▼	-3.33	2,900	3,000	2,800	2,952,950	8,563,555,000
01/06/2016	3,000	0.10 ▲	3.45	2,900	3,000	2,800	1,261,940	3,785,820,000
31/05/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,900	2,332,610	6,764,569,000
30/05/2016	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	526,900	1,528,010,000
27/05/2016	3,000	0.10 ▲	3.45	3,000	3,100	2,900	3,957,280	11,871,840,000
26/05/2016	2,900	0.10 ▲	3.57	2,900	2,900	2,900	834,550	2,420,195,000
25/05/2016	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	364,380	1,020,264,000
24/05/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,800	1,080,350	3,133,015,000
23/05/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,800	930,220	2,697,638,000
20/05/2016	2,900	0.10 ▲	3.57	2,900	2,900	2,800	2,211,470	6,413,263,000
19/05/2016	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	433,210	1,212,988,000
18/05/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,800	1,796,540	5,209,966,000
17/05/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,800	818,170	2,372,693,000
16/05/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,800	609,720	1,768,188,000
13/05/2016	2,900	0.00 ■■	0.00	2,900	3,000	2,900	925,500	2,683,950,000
12/05/2016	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	849,910	2,464,739,000
11/05/2016	3,000	0.00 ■■	0.00	3,000	3,000	2,900	1,023,710	3,071,130,000
10/05/2016	3,000	0.10 ▲	3.45	2,900	3,000	2,900	1,350,170	4,050,510,000
09/05/2016	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	923,470	2,678,063,000
06/05/2016	3,000	0.00 ■■	0.00	2,900	3,000	2,900	817,830	2,453,490,000
05/05/2016	3,000	0.00 ■■	0.00	3,000	3,100	3,000	1,669,240	5,007,720,000
04/05/2016	3,000	0.00 ■■	0.00	3,100	3,100	2,900	2,660,020	7,980,060,000
29/04/2016	3,000	0.00 ■■	0.00	3,000	3,100	3,000	667,810	2,003,430,000
28/04/2016	3,000	0.00 ■■	0.00	3,000	3,100	2,900	2,323,850	6,971,550,000
27/04/2016	3,000	0.00 ■■	0.00	2,900	3,100	2,900	864,680	2,594,040,000
26/04/2016	3,000	0.00 ■■	0.00	3,000	3,000	2,900	1,843,870	5,531,610,000
25/04/2016	3,000	-0.10 ▼	-3.23	3,100	3,100	2,900	2,977,230	8,931,690,000
22/04/2016	3,100	0.00 ■■	0.00	3,100	3,200	3,000	2,473,900	7,669,090,000
21/04/2016	3,100	0.20 ▲	6.90	3,100	3,100	3,000	3,637,420	11,276,002,000
20/04/2016	2,900	0.10 ▲	3.57	2,900	2,900	2,900	689,480	1,999,492,000
19/04/2016	2,800	-0.20 ▼	-6.67	2,900	3,000	2,800	2,285,810	6,400,268,000
15/04/2016	3,000	-0.10 ▼	-3.23	3,100	3,100	2,900	1,268,780	3,806,340,000
14/04/2016	3,100	0.10 ▲	3.33	3,100	3,100	3,000	1,363,600	4,227,160,000
13/04/2016	3,000	-0.10 ▼	-3.23	3,000	3,100	3,000	2,292,400	6,877,200,000
12/04/2016	3,100	0.00 ■■	0.00	3,100	3,100	3,000	1,297,900	4,023,490,000
11/04/2016	3,100	-0.10 ▼	-3.12	3,200	3,300	3,100	1,679,470	5,206,357,000
08/04/2016	3,200	0.10 ▲	3.23	3,100	3,300	3,100	3,018,140	9,658,048,000
07/04/2016	3,100	0.00 ■■	0.00	3,100	3,200	3,000	1,502,280	4,657,068,000
06/04/2016	3,100	0.00 ■■	0.00	3,100	3,200	3,000	1,336,270	4,142,437,000
05/04/2016	3,100	0.10 ▲	3.33	3,000	3,200	2,900	2,141,140	6,637,534,000
04/04/2016	3,000	-0.20 ▼	-6.25	3,100	3,200	3,000	5,294,340	15,883,020,000
01/04/2016	3,200	-0.10 ▼	-3.03	3,300	3,400	3,200	1,952,970	6,249,504,000
31/03/2016	3,300	-0.10 ▼	-2.94	3,400	3,500	3,300	2,754,430	9,089,619,000
30/03/2016	3,400	0.20 ▲	6.25	3,200	3,400	3,100	5,871,120	19,961,808,000
29/03/2016	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	2,334,760	7,471,232,000
28/03/2016	3,300	0.00 ■■	0.00	3,300	3,400	3,200	1,623,480	5,357,484,000
25/03/2016	3,300	0.00 ■■	0.00	3,300	3,400	3,200	3,176,390	10,482,087,000
24/03/2016	3,300	0.00 ■■	0.00	3,300	3,400	3,300	989,620	3,265,746,000
23/03/2016	3,300	0.00 ■■	0.00	3,400	3,400	3,300	1,496,320	4,937,856,000
22/03/2016	3,300	0.00 ■■	0.00	3,300	3,400	3,200	2,383,890	7,866,837,000
21/03/2016	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	2,836,720	9,361,176,000
18/03/2016	3,400	0.00 ■■	0.00	3,400	3,400	3,300	1,011,170	3,437,978,000
17/03/2016	3,400	0.10 ▲	3.03	3,400	3,500	3,300	3,057,630	10,395,942,000
16/03/2016	3,300	-0.10 ▼	-2.94	3,400	3,500	3,300	2,760,960	9,111,168,000
15/03/2016	3,400	-0.10 ▼	-2.86	3,400	3,500	3,300	6,427,750	21,854,350,000
14/03/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,400	3,044,540	10,655,890,000
11/03/2016	3,500	0.00 ■■	0.00	3,500	3,600	3,400	1,856,170	6,496,595,000
10/03/2016	3,500	0.00 ■■	0.00	3,500	3,600	3,400	2,076,030	7,266,105,000
09/03/2016	3,500	0.00 ■■	0.00	3,500	3,600	3,400	3,657,950	12,802,825,000
08/03/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,400	811,550	2,840,425,000
07/03/2016	3,500	0.00 ■■	0.00	3,500	3,600	3,400	3,688,120	12,908,420,000
04/03/2016	3,500	0.10 ▲	2.94	3,500	3,600	3,400	3,847,170	13,465,095,000
03/03/2016	3,400	-0.10 ▼	-2.86	3,500	3,600	3,400	2,017,220	6,858,548,000
02/03/2016	3,500	0.10 ▲	2.94	3,500	3,600	3,500	2,397,580	8,391,530,000
01/03/2016	3,400	0.00 ■■	0.00	3,400	3,500	3,400	2,275,250	7,735,850,000
29/02/2016	3,400	-0.20 ▼	-5.56	3,500	3,600	3,400	1,974,170	6,712,178,000
26/02/2016	3,600	0.00 ■■	0.00	3,500	3,600	3,500	1,811,330	6,520,788,000
25/02/2016	3,600	0.10 ▲	2.86	3,500	3,600	3,500	4,279,310	15,405,516,000
24/02/2016	3,500	0.10 ▲	2.94	3,400	3,600	3,400	3,937,330	13,780,655,000
23/02/2016	3,400	-0.10 ▼	-2.86	3,500	3,600	3,400	1,814,040	6,167,736,000
22/02/2016	3,500	0.00 ■■	0.00	3,500	3,600	3,400	2,808,280	9,828,980,000
19/02/2016	3,500	0.00 ■■	0.00	3,400	3,600	3,400	3,284,650	11,496,275,000
18/02/2016	3,500	-0.10 ▼	-2.78	3,600	3,700	3,500	2,198,180	7,693,630,000
17/02/2016	3,600	0.10 ▲	2.86	3,700	3,700	3,500	5,765,830	20,756,988,000
16/02/2016	3,500	0.20 ▲	6.06	3,300	3,500	3,300	4,400,000	15,400,000,000
15/02/2016	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	1,813,900	5,985,870,000
05/02/2016	3,400	0.10 ▲	3.03	3,300	3,400	3,200	1,588,820	5,401,988,000
04/02/2016	3,300	0.10 ▲	3.12	3,300	3,400	3,200	2,586,960	8,536,968,000
03/02/2016	3,200	-0.10 ▼	-3.03	3,200	3,300	3,100	2,322,300	7,431,360,000
02/02/2016	3,300	-0.20 ▼	-5.71	3,500	3,500	3,300	5,239,160	17,289,228,000
01/02/2016	3,500	0.10 ▲	2.94	3,500	3,600	3,400	2,514,530	8,800,855,000
29/01/2016	3,400	0.10 ▲	3.03	3,400	3,500	3,400	2,671,100	9,081,740,000
28/01/2016	3,300	-0.10 ▼	-2.94	3,400	3,500	3,300	2,547,820	8,407,806,000
27/01/2016	3,400	0.00 ■■	0.00	3,400	3,500	3,300	5,290,720	17,988,448,000
26/01/2016	3,400	-0.20 ▼	-5.56	3,500	3,600	3,400	7,994,510	27,181,334,000
25/01/2016	3,600	0.10 ▲	2.86	3,600	3,700	3,500	6,504,560	23,416,416,000
22/01/2016	3,500	-0.20 ▼	-5.41	3,800	3,800	3,500	7,454,060	26,089,210,000
21/01/2016	3,700	0.10 ▲	2.78	3,700	3,800	3,600	9,724,230	35,979,651,000
20/01/2016	3,600	-0.20 ▼	-5.26	3,800	3,800	3,600	4,613,490	16,608,564,000
19/01/2016	3,800	0.00 ■■	0.00	3,800	3,900	3,700	5,222,310	19,844,778,000
18/01/2016	3,800	-0.20 ▼	-5.00	3,900	4,000	3,800	4,655,670	17,691,546,000
15/01/2016	4,000	0.10 ▲	2.56	4,100	4,100	3,900	8,276,390	33,105,560,000
14/01/2016	3,900	-0.20 ▼	-4.88	4,000	4,000	3,900	8,482,440	33,081,516,000
13/01/2016	4,100	-0.10 ▼	-2.38	4,200	4,300	4,000	5,286,540	21,674,814,000
12/01/2016	4,200	0.20 ▲	5.00	4,100	4,200	4,000	4,658,190	19,564,398,000
11/01/2016	4,000	0.00 ■■	0.00	4,000	4,100	3,800	7,554,020	30,216,080,000
08/01/2016	4,000	-0.20 ▼	-4.76	4,100	4,200	4,000	5,667,320	22,669,280,000
07/01/2016	4,200	-0.30 ▼	-6.67	4,500	4,500	4,200	9,837,370	41,316,954,000
06/01/2016	4,500	0.10 ▲	2.27	4,500	4,500	4,400	2,655,030	11,947,635,000
05/01/2016	4,400	0.10 ▲	2.33	4,300	4,400	4,200	9,706,130	42,706,972,000
04/01/2016	4,300	-0.10 ▼	-2.27	4,400	4,600	4,200	7,080,890	30,447,827,000
31/12/2015	4,400	-0.20 ▼	-4.35	4,600	4,700	4,400	6,341,640	27,903,216,000
30/12/2015	4,600	0.20 ▲	4.55	4,500	4,700	4,400	7,803,690	35,896,974,000
29/12/2015	4,400	0.20 ▲	4.76	4,200	4,400	4,200	5,867,780	25,818,232,000
28/12/2015	4,200	-0.20 ▼	-4.55	4,500	4,600	4,200	9,914,960	41,642,832,000
25/12/2015	4,400	0.20 ▲	4.76	4,200	4,400	4,100	9,403,780	41,376,632,000
24/12/2015	4,200	0.20 ▲	5.00	4,100	4,200	4,000	4,897,900	20,571,180,000
23/12/2015	4,000	-0.10 ▼	-2.44	4,300	4,300	3,900	7,942,090	31,768,360,000
22/12/2015	4,100	0.20 ▲	5.13	4,000	4,100	4,000	3,585,230	14,699,443,000
21/12/2015	3,900	0.20 ▲	5.41	3,600	3,900	3,600	6,826,620	26,623,818,000
18/12/2015	3,700	0.10 ▲	2.78	3,700	3,800	3,600	2,860,670	10,584,479,000
17/12/2015	3,600	-0.10 ▼	-2.70	3,700	3,800	3,600	2,651,390	9,545,004,000
16/12/2015	3,700	-0.10 ▼	-2.63	3,800	3,900	3,700	2,702,050	9,997,585,000
15/12/2015	3,800	0.00 ■■	0.00	3,900	3,900	3,800	2,349,110	8,926,618,000
14/12/2015	3,800	0.20 ▲	5.56	3,600	3,800	3,600	5,236,330	19,898,054,000
11/12/2015	3,600	0.00 ■■	0.00	3,600	3,800	3,500	2,462,190	8,863,884,000
10/12/2015	3,600	-0.20 ▼	-5.26	3,800	3,800	3,600	7,602,100	27,367,560,000
09/12/2015	3,800	-0.10 ▼	-2.56	3,900	3,900	3,700	3,873,390	14,718,882,000
08/12/2015	3,900	0.00 ■■	0.00	3,900	4,000	3,700	3,872,470	15,102,633,000
07/12/2015	3,900	0.00 ■■	0.00	3,900	4,000	3,800	2,688,490	10,485,111,000
04/12/2015	3,900	0.20 ▲	5.41	3,700	3,900	3,500	8,935,140	34,847,046,000
03/12/2015	3,700	-0.20 ▼	-5.13	3,900	4,000	3,700	3,824,970	14,152,389,000
02/12/2015	3,900	0.10 ▲	2.63	3,800	4,000	3,700	6,905,570	26,931,723,000
01/12/2015	3,800	-0.20 ▼	-5.00	3,800	4,000	3,800	12,249,090	46,546,542,000
30/11/2015	4,000	-0.20 ▼	-4.76	4,200	4,300	4,000	2,572,520	10,290,080,000
27/11/2015	4,200	0.10 ▲	2.44	4,200	4,300	4,000	12,812,150	53,811,030,000
26/11/2015	4,100	-0.20 ▼	-4.65	4,600	4,600	4,100	16,533,930	67,789,113,000
25/11/2015	4,300	0.20 ▲	4.88	4,300	4,300	4,100	3,048,080	13,106,744,000
24/11/2015	4,100	0.20 ▲	5.13	4,000	4,100	3,900	8,814,710	36,140,311,000
23/11/2015	3,900	0.20 ▲	5.41	3,900	3,900	3,700	24,986,740	97,448,286,000
20/11/2015	3,700	0.20 ▲	5.71	3,700	3,700	3,600	2,626,060	9,716,422,000
19/11/2015	3,500	0.20 ▲	6.06	3,500	3,500	3,400	4,928,320	17,249,120,000
18/11/2015	3,300	0.20 ▲	6.45	3,100	3,300	3,000	9,744,770	32,157,741,000
17/11/2015	3,100	0.00 ■■	0.00	3,200	3,300	3,000	5,896,960	18,280,576,000
16/11/2015	3,100	-0.10 ▼	-3.12	3,200	3,300	3,000	6,102,660	18,918,246,000
13/11/2015	3,200	0.10 ▲	3.23	3,300	3,300	3,100	17,207,930	55,065,376,000
12/11/2015	3,100	0.20 ▲	6.90	3,100	3,100	2,900	18,987,710	58,861,901,000
11/11/2015	2,900	0.10 ▲	3.57	2,900	2,900	2,900	9,017,380	26,150,402,000
10/11/2015	2,800	0.10 ▲	3.70	2,800	2,800	2,700	5,912,680	16,555,504,000
09/11/2015	2,700	0.10 ▲	3.85	2,600	2,700	2,600	1,637,690	4,421,763,000
06/11/2015	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	2,943,100	7,652,060,000
05/11/2015	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	2,436,880	6,579,576,000
04/11/2015	2,800	0.00 ■■	0.00	2,800	2,900	2,700	2,388,120	6,686,736,000
03/11/2015	2,800	0.10 ▲	3.70	2,700	2,800	2,700	5,850,400	16,381,120,000
02/11/2015	2,700	-0.20 ▼	-6.90	3,100	3,100	2,700	17,933,030	48,419,181,000
30/10/2015	2,900	0.10 ▲	3.57	2,900	2,900	2,900	718,510	2,083,679,000
29/10/2015	2,800	0.10 ▲	3.70	2,800	2,800	2,800	346,450	970,060,000
28/10/2015	2,700	0.10 ▲	3.85	2,700	2,700	2,700	258,590	698,193,000
27/10/2015	2,600	0.10 ▲	4.00	2,600	2,600	2,600	402,250	1,045,850,000
26/10/2015	2,500	0.10 ▲	4.17	2,500	2,500	2,400	2,645,200	6,613,000,000
23/10/2015	2,400	0.00 ■■	0.00	2,400	2,500	2,400	788,070	1,891,368,000
22/10/2015	2,400	0.00 ■■	0.00	2,400	2,500	2,400	505,460	1,213,104,000
21/10/2015	2,400	0.00 ■■	0.00	2,400	2,500	2,400	466,530	1,119,672,000
20/10/2015	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	1,389,730	3,335,352,000
19/10/2015	2,500	0.10 ▲	4.17	2,400	2,500	2,400	774,040	1,935,100,000
16/10/2015	2,400	0.00 ■■	0.00	2,400	2,500	2,400	1,140,970	2,738,328,000
15/10/2015	2,400	0.00 ■■	0.00	2,400	2,500	2,400	824,350	1,978,440,000
14/10/2015	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	1,510,060	3,624,144,000
13/10/2015	2,500	0.00 ■■	0.00	2,500	2,500	2,400	615,790	1,539,475,000
12/10/2015	2,500	0.00 ■■	0.00	2,500	2,500	2,400	773,360	1,933,400,000
09/10/2015	2,500	0.10 ▲	4.17	2,400	2,500	2,400	581,890	1,454,725,000
08/10/2015	2,400	0.00 ■■	0.00	2,400	2,500	2,300	1,442,500	3,462,000,000
07/10/2015	2,400	0.00 ■■	0.00	2,400	2,500	2,300	1,212,900	2,910,960,000
06/10/2015	2,400	0.00 ■■	0.00	2,400	2,500	2,400	542,050	1,300,920,000
05/10/2015	2,400	0.00 ■■	0.00	2,400	2,500	2,300	909,070	2,181,768,000
02/10/2015	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	344,830	827,592,000
01/10/2015	2,500	0.10 ▲	4.17	2,400	2,500	2,300	1,466,760	3,666,900,000
30/09/2015	2,400	0.00 ■■	0.00	2,400	2,500	2,400	420,060	1,008,144,000
29/09/2015	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	1,847,930	4,435,032,000
28/09/2015	2,500	0.00 ■■	0.00	2,600	2,600	2,500	2,221,610	5,554,025,000
25/09/2015	2,500	0.10 ▲	4.17	2,500	2,500	2,400	1,026,300	2,565,750,000
24/09/2015	2,400	0.00 ■■	0.00	2,400	2,500	2,400	4,635,070	11,124,168,000
23/09/2015	2,400	0.00 ■■	0.00	2,400	2,400	2,300	524,270	1,258,248,000
22/09/2015	2,400	0.00 ■■	0.00	2,400	2,500	2,300	899,440	2,158,656,000
21/09/2015	2,400	0.00 ■■	0.00	2,400	2,500	2,400	1,122,590	2,694,216,000
18/09/2015	2,400	0.00 ■■	0.00	2,400	2,500	2,400	569,020	1,365,648,000
17/09/2015	2,400	0.00 ■■	0.00	2,400	2,500	2,300	513,430	1,232,232,000
16/09/2015	2,400	0.00 ■■	0.00	2,400	2,500	2,300	1,247,870	2,994,888,000
15/09/2015	2,400	0.00 ■■	0.00	2,400	2,400	2,300	2,281,390	5,475,336,000
14/09/2015	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	2,215,850	5,318,040,000
11/09/2015	2,500	0.10 ▲	4.17	2,400	2,500	2,300	1,612,660	4,031,650,000
10/09/2015	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	1,732,210	4,157,304,000
09/09/2015	2,500	0.00 ■■	0.00	2,500	2,600	2,400	1,781,160	4,452,900,000
08/09/2015	2,500	0.00 ■■	0.00	2,400	2,600	2,400	5,025,220	12,563,050,000
07/09/2015	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	71,740	179,350,000
04/09/2015	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	111,590	290,134,000
03/09/2015	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	476,340	1,286,118,000
01/09/2015	2,800	0.10 ▲	3.70	2,800	2,800	2,700	6,134,560	17,176,768,000
31/08/2015	2,700	0.10 ▲	3.85	2,600	2,700	2,500	8,077,640	21,809,628,000
28/08/2015	2,600	0.10 ▲	4.00	2,600	2,600	2,500	6,219,020	16,169,452,000
27/08/2015	2,500	0.10 ▲	4.17	2,500	2,500	2,400	2,887,000	7,217,500,000
26/08/2015	2,400	0.10 ▲	4.35	2,400	2,400	2,300	1,094,380	2,626,512,000
25/08/2015	2,300	0.10 ▲	4.55	2,200	2,300	2,200	5,965,720	13,721,156,000
24/08/2015	2,200	-0.10 ▼	-4.35	2,300	2,400	2,200	1,887,040	4,151,488,000
21/08/2015	2,300	0.00 ■■	0.00	2,300	2,400	2,200	2,696,290	6,201,467,000
20/08/2015	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	3,315,900	7,626,570,000
19/08/2015	2,400	-0.10 ▼	-4.00	2,400	2,500	2,400	4,207,980	10,099,152,000
18/08/2015	2,500	0.00 ■■	0.00	2,500	2,500	2,400	770,010	1,925,025,000
17/08/2015	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	2,899,290	7,248,225,000
14/08/2015	2,600	0.10 ▲	4.00	2,500	2,600	2,400	2,888,550	7,510,230,000
13/08/2015	2,500	0.00 ■■	0.00	2,500	2,500	2,400	2,699,860	6,749,650,000
12/08/2015	2,500	0.00 ■■	0.00	2,500	2,500	2,400	1,123,420	2,808,550,000
11/08/2015	2,500	0.00 ■■	0.00	2,500	2,600	2,400	2,623,690	6,559,225,000
10/08/2015	2,500	0.00 ■■	0.00	2,500	2,600	2,500	2,217,580	5,543,950,000
07/08/2015	2,500	0.00 ■■	0.00	2,500	2,600	2,400	3,079,190	7,697,975,000
06/08/2015	2,500	0.00 ■■	0.00	2,500	2,500	2,400	997,490	2,493,725,000
05/08/2015	2,500	0.10 ▲	4.17	2,500	2,500	2,500	1,517,930	3,794,825,000
04/08/2015	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	561,190	1,346,856,000
03/08/2015	2,500	0.00 ■■	0.00	2,500	2,500	2,400	794,860	1,987,150,000
31/07/2015	2,500	0.00 ■■	0.00	2,600	2,600	2,500	1,516,570	3,791,425,000
30/07/2015	2,500	0.10 ▲	4.17	2,400	2,500	2,400	1,400,310	3,500,775,000
29/07/2015	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	3,645,080	8,748,192,000
28/07/2015	2,500	-0.10 ▼	-3.85	2,600	2,700	2,500	4,280,720	10,701,800,000
27/07/2015	2,600	0.10 ▲	4.00	2,600	2,600	2,500	1,218,080	3,167,008,000
24/07/2015	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	1,751,000	4,377,500,000
23/07/2015	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	4,404,970	11,452,922,000
22/07/2015	2,700	0.10 ▲	3.85	2,600	2,700	2,500	2,620,190	7,074,513,000
21/07/2015	2,600	-0.10 ▼	-3.70	2,700	2,800	2,600	6,350,680	16,511,768,000
20/07/2015	2,700	0.10 ▲	3.85	2,700	2,700	2,600	9,945,480	26,852,796,000
17/07/2015	2,600	0.10 ▲	4.00	2,600	2,600	2,500	2,346,750	6,101,550,000
16/07/2015	2,500	0.10 ▲	4.17	2,500	2,500	2,400	3,552,020	8,880,050,000
15/07/2015	2,400	0.10 ▲	4.35	2,200	2,400	2,200	5,750,190	13,800,456,000
14/07/2015	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	3,460,370	7,958,851,000
13/07/2015	2,400	-0.10 ▼	-4.00	2,400	2,500	2,400	6,185,670	14,845,608,000
10/07/2015	2,500	0.00 ■■	0.00	2,400	2,600	2,400	17,394,980	43,487,450,000
09/07/2015	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	2,231,530	5,578,825,000
08/07/2015	2,600	-0.10 ▼	-3.70	2,700	2,800	2,600	13,273,130	34,510,138,000
07/07/2015	2,700	0.00 ■■	0.00	2,700	2,800	2,600	3,817,230	10,306,521,000
06/07/2015	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	5,819,820	15,713,514,000
03/07/2015	2,800	0.00 ■■	0.00	2,800	2,900	2,700	5,861,410	16,411,948,000
02/07/2015	2,800	0.10 ▲	3.70	2,700	2,800	2,700	5,207,320	14,580,496,000
01/07/2015	2,700	0.00 ■■	0.00	2,700	2,800	2,600	2,148,470	5,800,869,000
30/06/2015	2,700	0.00 ■■	0.00	2,600	2,800	2,600	9,028,420	24,376,734,000
29/06/2015	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	3,324,130	8,975,151,000
26/06/2015	2,800	0.00 ■■	0.00	2,800	2,900	2,700	3,639,770	10,191,356,000
25/06/2015	2,800	0.10 ▲	3.70	2,600	2,800	2,600	7,408,410	20,743,548,000
24/06/2015	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	10,029,100	27,078,570,000
23/06/2015	2,800	-0.20 ▼	-6.67	2,900	3,000	2,800	8,213,640	22,998,192,000
22/06/2015	3,000	0.10 ▲	3.45	3,100	3,100	2,900	18,314,190	54,942,570,000
19/06/2015	2,900	0.10 ▲	3.57	2,900	2,900	2,900	11,928,690	34,593,201,000
18/06/2015	2,800	0.10 ▲	3.70	2,800	2,800	2,700	7,250,780	20,302,184,000
17/06/2015	2,700	0.10 ▲	3.85	2,700	2,700	2,600	8,535,830	23,046,741,000
16/06/2015	2,600	0.10 ▲	4.00	2,500	2,600	2,500	3,452,420	8,976,292,000
15/06/2015	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	10,578,470	26,446,175,000
12/06/2015	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	2,295,960	5,969,496,000
11/06/2015	2,700	0.10 ▲	3.85	2,600	2,700	2,600	1,410,870	3,809,349,000
10/06/2015	2,600	0.00 ■■	0.00	2,600	2,700	2,500	2,199,540	5,718,804,000
09/06/2015	2,600	0.00 ■■	0.00	2,600	2,700	2,500	2,856,830	7,427,758,000
08/06/2015	2,600	-0.10 ▼	-3.70	2,700	2,800	2,600	6,358,190	16,531,294,000
05/06/2015	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	5,437,010	14,679,927,000
04/06/2015	2,800	0.10 ▲	3.70	2,700	2,800	2,600	3,056,000	8,556,800,000
03/06/2015	2,700	0.00 ■■	0.00	2,700	2,800	2,600	3,324,150	8,975,205,000
02/06/2015	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	3,883,440	10,485,288,000
01/06/2015	2,800	0.00 ■■	0.00	2,800	2,900	2,700	7,403,340	20,729,352,000
29/05/2015	2,800	0.10 ▲	3.70	2,800	2,800	2,700	14,387,930	40,286,204,000
28/05/2015	2,700	0.10 ▲	3.85	2,700	2,700	2,700	1,050,370	2,835,999,000
27/05/2015	2,600	0.10 ▲	4.00	2,600	2,600	2,600	1,952,640	5,076,864,000
26/05/2015	2,500	0.10 ▲	4.17	2,400	2,500	2,400	4,788,960	11,972,400,000
25/05/2015	2,400	-0.10 ▼	-4.00	2,400	2,500	2,400	6,404,280	15,370,272,000
22/05/2015	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	4,736,890	11,842,225,000
21/05/2015	2,600	0.10 ▲	4.00	2,500	2,600	2,400	3,866,020	10,051,652,000
20/05/2015	2,500	0.00 ■■	0.00	2,500	2,600	2,400	12,894,690	32,236,725,000
19/05/2015	2,500	-0.10 ▼	-3.85	2,600	2,700	2,500	6,996,550	17,491,375,000
18/05/2015	2,600	-0.10 ▼	-3.70	2,700	2,800	2,600	4,448,410	11,565,866,000
15/05/2015	2,700	-0.20 ▼	-6.90	2,900	3,000	2,700	5,824,760	15,726,852,000
14/05/2015	2,900	-0.20 ▼	-6.45	3,000	3,100	2,900	6,455,850	18,721,965,000
13/05/2015	3,100	0.20 ▲	6.90	3,100	3,100	3,000	8,097,200	25,101,320,000
12/05/2015	2,900	0.10 ▲	3.57	2,800	2,900	2,800	4,137,660	11,999,214,000
11/05/2015	2,800	-0.20 ▼	-6.67	2,800	3,100	2,800	23,432,330	65,610,524,000
08/05/2015	3,000	-0.20 ▼	-6.25	3,000	3,000	3,000	517,670	1,553,010,000
07/05/2015	3,200	-0.20 ▼	-5.88	3,200	3,200	3,200	293,940	940,608,000
06/05/2015	3,400	-0.20 ▼	-5.56	3,400	3,400	3,400	244,690	831,946,000
05/05/2015	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	339,410	1,221,876,000
04/05/2015	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	499,910	1,899,658,000
27/04/2015	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	675,700	2,702,800,000
24/04/2015	4,200	0.00 ■■	0.00	4,200	4,300	4,100	1,599,040	6,715,968,000
23/04/2015	4,200	0.00 ■■	0.00	4,200	4,300	4,100	2,730,340	11,467,428,000
22/04/2015	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	1,588,230	6,670,566,000
21/04/2015	4,300	-0.10 ▼	-2.27	4,300	4,400	4,100	9,130,240	39,260,032,000
20/04/2015	4,400	-0.10 ▼	-2.22	4,500	4,600	4,400	2,780,030	12,232,132,000
17/04/2015	4,500	0.00 ■■	0.00	4,500	4,600	4,400	2,068,440	9,307,980,000
16/04/2015	4,500	0.10 ▲	2.27	4,500	4,600	4,400	2,849,490	12,822,705,000
15/04/2015	4,400	-0.10 ▼	-2.22	4,500	4,600	4,400	3,206,290	14,107,676,000
14/04/2015	4,500	-0.10 ▼	-2.17	4,600	4,600	4,400	2,379,350	10,707,075,000
13/04/2015	4,600	-0.10 ▼	-2.13	4,700	4,700	4,500	1,703,970	7,838,262,000
10/04/2015	4,700	0.00 ■■	0.00	4,700	4,800	4,600	2,043,620	9,605,014,000
09/04/2015	4,700	0.10 ▲	2.17	4,600	4,800	4,600	1,398,740	6,574,078,000
08/04/2015	4,600	-0.10 ▼	-2.13	4,700	4,800	4,500	2,232,350	10,268,810,000
07/04/2015	4,700	0.00 ■■	0.00	4,600	4,800	4,500	3,279,340	15,412,898,000
06/04/2015	4,700	-0.20 ▼	-4.08	4,900	4,900	4,600	1,928,970	9,066,159,000
03/04/2015	4,900	0.20 ▲	4.26	5,000	5,000	4,800	4,933,660	24,174,934,000
02/04/2015	4,700	0.30 ▲	6.82	4,500	4,700	4,400	4,060,660	19,085,102,000
01/04/2015	4,400	-0.20 ▼	-4.35	4,700	4,700	4,400	3,113,900	13,701,160,000
31/03/2015	4,600	0.00 ■■	0.00	4,700	4,800	4,600	4,323,770	19,889,342,000
30/03/2015	4,600	-0.20 ▼	-4.17	4,800	4,900	4,600	2,660,510	12,238,346,000
27/03/2015	4,800	-0.10 ▼	-2.04	4,900	5,000	4,800	2,140,120	10,272,576,000
26/03/2015	4,900	0.00 ■■	0.00	4,900	5,000	4,800	1,857,090	9,099,741,000
25/03/2015	4,900	0.00 ■■	0.00	4,900	5,000	4,900	1,680,900	8,236,410,000
24/03/2015	4,900	-0.10 ▼	-2.00	5,000	5,000	4,800	1,871,200	9,168,880,000
23/03/2015	5,000	0.00 ■■	0.00	5,100	5,200	5,000	2,436,970	12,184,850,000
20/03/2015	5,000	0.00 ■■	0.00	5,000	5,100	4,900	5,833,650	29,168,250,000
19/03/2015	5,000	0.00 ■■	0.00	5,100	5,100	5,000	1,466,610	7,333,050,000
18/03/2015	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	1,433,630	7,168,150,000
17/03/2015	5,100	-0.10 ▼	-1.92	5,200	5,200	5,100	2,410,900	12,295,590,000
16/03/2015	5,200	0.10 ▲	1.96	5,200	5,300	5,100	1,796,290	9,340,708,000
13/03/2015	5,100	-0.10 ▼	-1.92	5,100	5,200	5,000	3,434,830	17,517,633,000
12/03/2015	5,200	0.00 ■■	0.00	5,200	5,300	5,100	2,349,490	12,217,348,000
11/03/2015	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	2,605,870	13,550,524,000
10/03/2015	5,300	0.00 ■■	0.00	5,300	5,400	5,200	1,674,570	8,875,221,000
09/03/2015	5,300	0.00 ■■	0.00	5,300	5,400	5,200	2,189,570	11,604,721,000
06/03/2015	5,300	-0.20 ▼	-3.64	5,400	5,500	5,300	2,284,370	12,107,161,000
05/03/2015	5,500	0.30 ▲	5.77	5,300	5,500	5,200	6,908,230	37,995,265,000
04/03/2015	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	3,539,370	18,404,724,000
03/03/2015	5,400	0.00 ■■	0.00	5,200	5,400	5,200	7,047,000	38,053,800,000
02/03/2015	5,400	-0.30 ▼	-5.26	5,400	5,500	5,400	6,711,800	36,243,720,000
27/02/2015	5,700	-0.20 ▼	-3.39	5,900	5,900	5,600	4,185,050	23,854,785,000
26/02/2015	5,900	0.30 ▲	5.36	5,900	5,900	5,700	17,003,370	100,319,883,000
25/02/2015	5,600	0.30 ▲	5.66	5,600	5,600	5,600	1,029,930	5,767,608,000
24/02/2015	5,300	0.30 ▲	6.00	5,300	5,300	5,300	473,780	2,511,034,000
13/02/2015	5,000	-0.10 ▼	-1.96	5,000	5,100	4,900	2,835,430	14,177,150,000
12/02/2015	5,100	0.00 ■■	0.00	5,100	5,200	4,900	2,575,260	13,133,826,000
11/02/2015	5,100	0.10 ▲	2.00	4,900	5,200	4,900	1,465,010	7,471,551,000
10/02/2015	5,000	-0.10 ▼	-1.96	5,000	5,100	4,900	2,114,030	10,570,150,000
09/02/2015	5,100	-0.10 ▼	-1.92	5,200	5,200	5,000	1,960,320	9,997,632,000
06/02/2015	5,200	0.20 ▲	4.00	5,100	5,300	5,000	2,892,510	15,041,052,000
05/02/2015	5,000	-0.20 ▼	-3.85	5,100	5,300	4,900	6,125,960	30,629,800,000
04/02/2015	5,200	-0.30 ▼	-5.45	5,400	5,500	5,200	10,812,940	56,227,288,000
03/02/2015	5,500	-0.20 ▼	-3.51	5,700	5,800	5,500	5,752,160	31,636,880,000
02/02/2015	5,700	-0.40 ▼	-6.56	6,100	6,200	5,700	4,839,520	27,585,264,000
30/01/2015	6,100	-0.20 ▼	-3.17	6,200	6,300	6,000	3,269,810	19,945,841,000
29/01/2015	6,300	0.20 ▲	3.28	6,300	6,400	6,200	7,362,940	46,386,522,000
28/01/2015	6,100	-0.10 ▼	-1.61	6,100	6,300	6,000	2,948,640	17,986,704,000
27/01/2015	6,200	-0.10 ▼	-1.59	6,300	6,400	6,000	5,047,180	31,292,516,000
26/01/2015	6,300	0.20 ▲	3.28	6,200	6,500	6,200	6,805,070	42,871,941,000
23/01/2015	6,100	0.00 ■■	0.00	6,100	6,200	6,000	3,064,750	18,694,975,000
22/01/2015	6,100	0.00 ■■	0.00	6,200	6,200	6,000	3,111,340	18,979,174,000
21/01/2015	6,100	-0.10 ▼	-1.61	6,200	6,300	6,100	2,301,350	14,038,235,000
20/01/2015	6,200	0.00 ■■	0.00	6,200	6,300	6,100	3,484,830	21,605,946,000
19/01/2015	6,200	-0.10 ▼	-1.59	6,400	6,500	6,200	3,371,120	20,900,944,000
16/01/2015	6,300	-0.10 ▼	-1.56	6,300	6,400	6,200	4,990,760	31,441,788,000
15/01/2015	6,400	0.20 ▲	3.23	6,200	6,500	6,100	10,662,260	68,238,464,000
14/01/2015	6,200	-0.20 ▼	-3.12	6,500	6,600	6,200	4,583,850	28,419,870,000
13/01/2015	6,400	0.40 ▲	6.67	6,200	6,400	6,200	8,674,980	55,519,872,000
12/01/2015	6,000	-0.30 ▼	-4.76	5,900	6,300	5,900	32,247,910	193,487,460,000
09/01/2015	6,300	-0.40 ▼	-5.97	6,300	6,300	6,300	2,144,990	13,513,437,000
08/01/2015	6,700	-0.40 ▼	-5.63	6,700	6,700	6,700	1,754,710	11,756,557,000
07/01/2015	7,100	-0.30 ▼	-4.05	7,300	7,500	7,100	10,505,830	74,591,393,000
06/01/2015	7,400	0.10 ▲	1.37	7,000	7,500	7,000	5,625,480	41,628,552,000
05/01/2015	7,300	0.20 ▲	2.82	7,200	7,500	7,200	8,160,520	59,571,796,000
31/12/2014	7,100	0.40 ▲	5.97	6,900	7,100	6,900	10,695,620	75,938,902,000
30/12/2014	6,700	0.40 ▲	6.35	6,400	6,700	6,200	7,627,160	51,101,972,000
29/12/2014	6,300	-0.30 ▼	-4.55	6,600	6,800	6,200	6,379,480	40,190,724,000
26/12/2014	6,600	-0.40 ▼	-5.71	6,900	7,000	6,600	4,872,440	32,158,104,000
25/12/2014	7,000	-0.30 ▼	-4.11	7,300	7,300	6,900	3,794,360	26,560,520,000
24/12/2014	7,300	0.10 ▲	1.39	7,200	7,500	7,200	3,572,230	26,077,279,000
23/12/2014	7,200	-0.50 ▼	-6.49	7,500	7,600	7,200	10,613,390	76,416,408,000
22/12/2014	7,700	0.10 ▲	1.32	7,700	7,800	7,600	3,496,960	26,926,592,000
19/12/2014	7,600	-0.40 ▼	-5.00	8,000	8,100	7,600	5,707,670	43,378,292,000
18/12/2014	8,000	0.20 ▲	2.56	8,000	8,100	7,800	4,527,250	36,218,000,000
17/12/2014	7,800	-0.10 ▼	-1.27	8,000	8,100	7,400	7,614,510	59,393,178,000
16/12/2014	7,900	-0.10 ▼	-1.25	8,000	8,100	7,900	5,818,220	45,963,938,000
15/12/2014	8,000	-0.20 ▼	-2.44	8,200	8,300	8,000	5,221,580	41,772,640,000
12/12/2014	8,200	0.00 ■■	0.00	8,100	8,400	8,100	5,025,410	41,208,362,000
11/12/2014	8,200	0.20 ▲	2.50	7,900	8,300	7,900	8,937,730	73,289,386,000
10/12/2014	8,000	0.30 ▲	3.90	7,700	8,200	7,600	4,513,730	36,109,840,000
09/12/2014	7,700	-0.40 ▼	-4.94	8,100	8,200	7,600	5,688,370	43,800,449,000
08/12/2014	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	4,403,030	35,664,543,000
05/12/2014	8,200	0.00 ■■	0.00	8,200	8,300	8,100	2,002,600	16,421,320,000
04/12/2014	8,200	0.10 ▲	1.23	8,200	8,300	8,100	3,060,910	25,099,462,000
03/12/2014	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	4,241,200	34,353,720,000
02/12/2014	8,200	-0.10 ▼	-1.20	8,400	8,400	8,100	3,792,900	31,101,780,000
01/12/2014	8,300	-0.10 ▼	-1.19	8,300	8,600	8,300	3,080,710	25,569,893,000
28/11/2014	8,400	0.30 ▲	3.70	8,200	8,500	8,200	6,701,080	56,289,072,000
27/11/2014	8,100	-0.30 ▼	-3.57	8,500	8,500	8,000	10,267,480	83,166,588,000
26/11/2014	8,400	-0.20 ▼	-2.33	8,600	8,700	8,400	4,636,880	38,949,792,000
25/11/2014	8,600	-0.20 ▼	-2.27	8,800	8,900	8,500	8,855,370	76,156,182,000
24/11/2014	8,800	-0.30 ▼	-3.30	8,900	9,000	8,800	6,474,590	56,976,392,000
21/11/2014	9,100	-0.10 ▼	-1.09	9,200	9,300	9,000	5,082,290	46,248,839,000
20/11/2014	9,200	0.00 ■■	0.00	9,300	9,300	9,100	5,726,550	52,684,260,000
19/11/2014	9,200	-0.10 ▼	-1.08	9,300	9,400	9,100	4,075,510	37,494,692,000
18/11/2014	9,300	0.00 ■■	0.00	9,500	9,500	9,300	5,816,350	54,092,055,000
17/11/2014	9,300	0.20 ▲	2.20	9,100	9,400	9,000	4,948,390	46,020,027,000
14/11/2014	9,100	-0.20 ▼	-2.15	9,300	9,300	9,000	7,318,550	66,598,805,000
13/11/2014	9,300	0.30 ▲	3.33	9,100	9,500	9,000	11,462,720	106,603,296,000
12/11/2014	9,000	0.00 ■■	0.00	9,000	9,100	8,800	5,014,620	45,131,580,000
11/11/2014	9,000	-0.10 ▼	-1.10	9,200	9,200	8,900	6,297,640	56,678,760,000
10/11/2014	9,100	-0.10 ▼	-1.09	9,400	9,400	9,100	5,889,310	53,592,721,000
07/11/2014	9,200	-0.10 ▼	-1.08	9,200	9,300	9,100	4,454,020	40,976,984,000
06/11/2014	9,300	0.10 ▲	1.09	9,300	9,400	9,100	3,554,890	33,060,477,000
05/11/2014	9,200	-0.30 ▼	-3.16	9,600	9,600	9,100	7,989,220	73,500,824,000
04/11/2014	9,500	-0.20 ▼	-2.06	9,700	9,800	9,500	3,700,190	35,151,805,000
03/11/2014	9,700	-0.10 ▼	-1.02	9,900	10,000	9,600	4,541,020	44,047,894,000
31/10/2014	9,800	0.20 ▲	2.08	9,600	9,900	9,500	7,267,800	71,224,440,000
30/10/2014	9,600	-0.50 ▼	-4.95	10,200	10,300	9,600	5,741,190	55,115,424,000
29/10/2014	10,100	0.60 ▲	6.32	9,700	10,100	9,500	6,110,400	61,715,040,000
28/10/2014	9,500	-0.70 ▼	-6.86	9,500	9,700	9,500	14,586,510	138,571,845,000
27/10/2014	10,200	-0.70 ▼	-6.42	10,200	10,400	10,200	6,552,110	66,831,522,000
24/10/2014	10,900	-0.30 ▼	-2.68	10,700	11,100	10,500	7,496,350	81,710,215,000
23/10/2014	11,200	-0.80 ▼	-6.67	11,600	11,700	11,200	22,407,540	250,964,448,000
22/10/2014	12,000	-0.20 ▼	-1.64	12,200	12,400	11,900	6,453,070	77,436,840,000
21/10/2014	12,200	0.20 ▲	1.67	12,100	12,200	11,900	1,610,510	19,648,222,000
20/10/2014	12,000	-0.10 ▼	-0.83	12,200	12,400	12,000	2,476,880	29,722,560,000
17/10/2014	12,100	0.20 ▲	1.68	12,000	12,100	11,600	3,522,640	42,623,944,000
16/10/2014	11,900	-0.70 ▼	-5.56	12,700	12,700	11,900	3,722,260	44,294,894,000
15/10/2014	12,600	-0.20 ▼	-1.56	12,800	12,900	12,400	1,808,530	22,787,478,000
14/10/2014	12,800	-0.20 ▼	-1.54	13,000	13,500	12,800	2,862,290	36,637,312,000
13/10/2014	13,000	0.30 ▲	2.36	12,700	13,000	12,500	8,555,730	111,224,490,000
10/10/2014	12,700	-0.20 ▼	-1.55	12,800	13,100	12,700	3,779,060	47,994,062,000
09/10/2014	12,900	-0.10 ▼	-0.77	13,100	13,300	12,900	2,948,570	38,036,553,000
08/10/2014	13,000	-0.40 ▼	-2.99	13,400	13,500	13,000	5,449,650	70,845,450,000
07/10/2014	13,400	-0.10 ▼	-0.74	13,600	13,800	13,300	5,428,190	72,737,746,000
06/10/2014	13,500	0.40 ▲	3.05	13,400	13,900	13,300	4,693,860	63,367,110,000
03/10/2014	13,100	0.00 ■■	0.00	13,200	13,700	12,900	6,818,020	89,316,062,000
02/10/2014	13,100	0.70 ▲	5.65	12,500	13,100	12,400	9,137,890	119,706,359,000
01/10/2014	12,400	0.20 ▲	1.64	12,500	12,600	12,200	4,758,210	59,001,804,000
30/09/2014	12,200	0.30 ▲	2.52	11,900	12,300	11,800	7,096,290	86,574,738,000
29/09/2014	11,900	0.40 ▲	3.48	11,800	12,200	11,600	5,606,590	66,718,421,000
26/09/2014	11,500	0.10 ▲	0.88	11,500	12,000	11,500	5,652,610	65,005,015,000
25/09/2014	11,400	0.10 ▲	0.88	11,400	11,500	11,200	3,473,210	39,594,594,000
24/09/2014	11,300	0.10 ▲	0.89	11,200	11,500	11,200	2,148,900	24,282,570,000
23/09/2014	11,200	0.10 ▲	0.90	11,100	11,400	11,100	2,424,020	27,149,024,000
22/09/2014	11,100	-0.10 ▼	-0.89	11,300	11,500	11,100	2,245,870	24,929,157,000
19/09/2014	11,200	0.00 ■■	0.00	11,200	11,400	11,200	5,058,210	56,651,952,000
18/09/2014	11,200	-0.30 ▼	-2.61	11,500	11,700	11,200	3,094,650	34,660,080,000
17/09/2014	11,500	-0.10 ▼	-0.86	11,700	11,900	11,500	5,504,670	63,303,705,000
16/09/2014	11,600	-0.20 ▼	-1.69	11,700	11,800	11,400	3,180,380	36,892,408,000
15/09/2014	11,800	-0.30 ▼	-2.48	12,000	12,200	11,800	3,032,950	35,788,810,000
12/09/2014	12,100	0.20 ▲	1.68	12,000	12,100	11,900	2,372,090	28,702,289,000
11/09/2014	11,900	0.00 ■■	0.00	12,000	12,100	11,800	2,746,140	32,679,066,000
10/09/2014	11,900	0.10 ▲	0.85	11,800	12,000	11,500	2,972,230	35,369,537,000
09/09/2014	11,800	-0.80 ▼	-6.35	12,600	12,600	11,800	5,861,240	69,162,632,000
08/09/2014	12,600	-0.10 ▼	-0.79	12,900	13,000	12,600	5,125,340	64,579,284,000
05/09/2014	12,700	0.40 ▲	3.25	12,300	12,700	12,300	3,737,650	47,468,155,000
04/09/2014	12,300	-0.20 ▼	-1.60	12,500	12,600	12,300	2,891,110	35,560,653,000
03/09/2014	12,500	0.70 ▲	5.93	12,100	12,600	12,100	8,889,580	111,119,750,000
29/08/2014	11,800	0.00 ■■	0.00	11,800	12,000	11,700	2,934,880	34,631,584,000
28/08/2014	11,800	-0.10 ▼	-0.84	11,900	12,000	11,700	3,023,640	35,678,952,000
27/08/2014	11,900	0.10 ▲	0.85	11,800	12,000	11,600	2,615,400	31,123,260,000
26/08/2014	11,800	-0.10 ▼	-0.84	12,000	12,000	11,700	2,576,390	30,401,402,000
25/08/2014	11,900	0.10 ▲	0.85	12,000	12,200	11,900	3,549,290	42,236,551,000
22/08/2014	11,800	0.10 ▲	0.85	11,700	12,100	11,700	3,794,560	44,775,808,000
21/08/2014	11,700	-0.20 ▼	-1.68	11,900	12,000	11,700	3,850,750	45,053,775,000
20/08/2014	11,900	-0.10 ▼	-0.83	12,100	12,100	11,800	2,477,980	29,487,962,000
19/08/2014	12,000	0.20 ▲	1.69	12,000	12,300	11,900	4,255,440	51,065,280,000
18/08/2014	11,800	0.10 ▲	0.85	11,700	12,000	11,600	4,752,010	56,073,718,000
15/08/2014	11,700	0.00 ■■	0.00	11,700	12,000	11,600	4,106,000	48,040,200,000
14/08/2014	11,700	-0.30 ▼	-2.50	12,000	12,100	11,700	1,954,330	22,865,661,000
13/08/2014	12,000	0.40 ▲	3.45	11,700	12,100	11,700	4,145,980	49,751,760,000
12/08/2014	11,600	0.10 ▲	0.87	11,400	11,700	11,200	1,872,370	21,719,492,000
11/08/2014	11,500	0.30 ▲	2.68	11,200	11,500	11,000	1,088,690	12,519,935,000
08/08/2014	11,200	0.10 ▲	0.90	11,300	11,300	11,100	1,107,280	12,401,536,000
07/08/2014	11,100	0.10 ▲	0.91	10,900	11,100	10,800	547,590	6,078,249,000
06/08/2014	11,000	0.10 ▲	0.92	10,900	11,200	10,900	648,360	7,131,960,000
05/08/2014	10,900	0.20 ▲	1.87	10,700	11,000	10,700	729,950	7,956,455,000
04/08/2014	10,700	0.00 ■■	0.00	10,600	10,800	10,500	457,870	4,899,209,000
01/08/2014	10,700	0.00 ■■	0.00	10,800	10,900	10,600	310,500	3,322,350,000
31/07/2014	10,700	0.10 ▲	0.94	10,600	10,800	10,500	858,950	9,190,765,000
30/07/2014	10,600	-0.10 ▼	-0.93	10,700	10,800	10,600	407,840	4,323,104,000
29/07/2014	10,700	0.10 ▲	0.94	10,700	10,800	10,500	603,530	6,457,771,000
28/07/2014	10,600	-0.60 ▼	-5.36	11,000	11,200	10,600	1,506,430	15,968,158,000
25/07/2014	11,200	-0.20 ▼	-1.75	11,500	11,500	11,200	977,910	10,952,592,000
24/07/2014	11,400	-0.10 ▼	-0.87	11,600	11,600	11,400	579,080	6,601,512,000
23/07/2014	11,500	-0.10 ▼	-0.86	11,600	11,600	11,400	678,100	7,798,150,000
22/07/2014	11,600	0.00 ■■	0.00	11,500	11,700	11,400	786,400	9,122,240,000
21/07/2014	11,600	-0.20 ▼	-1.69	11,900	12,000	11,500	895,560	10,388,496,000
18/07/2014	11,800	0.40 ▲	3.51	11,400	11,900	11,400	2,799,440	33,033,392,000
17/07/2014	11,400	0.00 ■■	0.00	11,400	11,500	11,300	602,590	6,869,526,000
16/07/2014	11,400	0.00 ■■	0.00	11,700	11,700	11,400	1,186,460	13,525,644,000
15/07/2014	11,400	0.10 ▲	0.88	11,400	11,600	11,400	1,406,750	16,036,950,000
14/07/2014	11,300	0.00 ■■	0.00	11,400	11,500	11,200	900,360	10,174,068,000
11/07/2014	11,300	0.00 ■■	0.00	11,200	11,300	11,100	693,420	7,835,646,000
10/07/2014	11,300	-0.30 ▼	-2.59	11,600	11,600	11,100	1,316,820	14,880,066,000
09/07/2014	11,600	0.10 ▲	0.87	11,700	11,800	11,600	1,486,450	17,242,820,000
08/07/2014	11,500	0.20 ▲	1.77	11,400	11,600	11,300	1,412,020	16,238,230,000
07/07/2014	11,300	0.10 ▲	0.89	11,300	11,500	11,200	1,575,400	17,802,020,000
04/07/2014	11,200	0.00 ■■	0.00	11,200	11,400	11,100	1,156,160	12,948,992,000
03/07/2014	11,200	0.20 ▲	1.82	11,200	11,400	11,000	1,663,600	18,632,320,000
02/07/2014	11,000	0.20 ▲	1.85	10,800	11,200	10,800	1,876,700	20,643,700,000
01/07/2014	10,800	0.00 ■■	0.00	10,900	11,000	10,700	1,102,770	11,909,916,000
30/06/2014	10,800	0.00 ■■	0.00	10,800	11,000	10,800	729,710	7,880,868,000
27/06/2014	10,800	-0.20 ▼	-1.82	11,000	11,000	10,800	1,106,720	11,952,576,000
26/06/2014	11,000	0.00 ■■	0.00	11,000	11,200	10,900	1,675,470	18,430,170,000
25/06/2014	11,000	0.50 ▲	4.76	10,800	11,100	10,700	3,309,490	36,404,390,000
24/06/2014	10,500	0.20 ▲	1.94	10,300	10,500	10,200	1,104,880	11,601,240,000
23/06/2014	10,300	0.00 ■■	0.00	10,400	10,500	10,300	540,300	5,565,090,000
20/06/2014	10,300	-0.20 ▼	-1.90	10,500	10,700	10,300	1,039,520	10,707,056,000
19/06/2014	10,500	-0.30 ▼	-2.78	10,500	10,700	10,200	2,197,550	23,074,275,000
18/06/2014	10,800	-0.20 ▼	-1.82	11,100	11,200	10,800	865,010	9,342,108,000
17/06/2014	11,000	0.10 ▲	0.92	10,800	11,100	10,800	1,553,590	17,089,490,000
16/06/2014	10,900	0.00 ■■	0.00	10,900	11,000	10,600	1,352,760	14,745,084,000
13/06/2014	10,900	-0.30 ▼	-2.68	11,300	11,400	10,900	920,090	10,028,981,000
12/06/2014	11,200	0.30 ▲	2.75	11,000	11,400	10,900	2,693,100	30,162,720,000
11/06/2014	10,900	0.50 ▲	4.81	10,400	11,000	10,400	1,972,850	21,504,065,000
10/06/2014	10,400	-0.40 ▼	-3.70	10,800	10,800	10,400	744,510	7,742,904,000
09/06/2014	10,800	0.20 ▲	1.89	10,600	11,000	10,500	1,943,280	20,987,424,000
06/06/2014	10,600	0.20 ▲	1.92	10,400	10,600	10,300	512,280	5,430,168,000
05/06/2014	10,400	0.10 ▲	0.97	10,300	10,500	10,100	546,470	5,683,288,000
04/06/2014	10,300	-0.40 ▼	-3.74	10,700	10,700	10,300	778,950	8,023,185,000
03/06/2014	10,700	0.20 ▲	1.90	10,600	10,800	10,500	1,050,590	11,241,313,000
02/06/2014	10,500	0.00 ■■	0.00	10,500	10,800	10,400	892,580	9,372,090,000
30/05/2014	10,500	0.10 ▲	0.96	10,500	10,800	10,300	1,272,020	13,356,210,000
29/05/2014	10,400	-0.40 ▼	-3.70	10,700	10,900	10,400	1,259,340	13,097,136,000
28/05/2014	10,800	0.00 ■■	0.00	10,800	11,000	10,700	1,836,650	19,835,820,000
27/05/2014	10,800	0.30 ▲	2.86	10,500	10,900	10,400	1,399,950	15,119,460,000
26/05/2014	10,500	0.10 ▲	0.96	10,300	10,600	10,100	1,085,730	11,400,165,000
23/05/2014	10,400	0.00 ■■	0.00	10,400	10,500	10,100	1,266,490	13,171,496,000
22/05/2014	10,400	-0.60 ▼	-5.45	10,900	11,000	10,400	2,253,250	23,433,800,000
21/05/2014	11,000	0.30 ▲	2.80	10,800	11,000	10,500	1,835,450	20,189,950,000
20/05/2014	10,700	0.30 ▲	2.88	10,400	10,800	10,200	1,513,910	16,198,837,000
19/05/2014	10,400	0.30 ▲	2.97	10,000	10,700	9,900	1,502,050	15,621,320,000
16/05/2014	10,100	0.60 ▲	6.32	9,500	10,100	9,500	2,207,250	22,293,225,000
15/05/2014	9,500	-0.10 ▼	-1.04	9,600	10,000	9,100	2,140,490	20,334,655,000
14/05/2014	9,600	0.60 ▲	6.67	9,000	9,600	9,000	1,935,200	18,577,920,000
13/05/2014	9,000	0.00 ■■	0.00	9,000	9,200	8,800	1,854,990	16,694,910,000
12/05/2014	9,000	-0.60 ▼	-6.25	9,500	9,500	9,000	3,510,960	31,598,640,000
09/05/2014	9,600	0.30 ▲	3.23	9,200	9,700	9,200	1,837,620	17,641,152,000
08/05/2014	9,300	-0.70 ▼	-7.00	9,700	9,700	9,300	9,178,370	85,358,841,000
07/05/2014	10,000	0.00 ■■	0.00	10,000	10,200	9,900	1,308,490	13,084,900,000
06/05/2014	10,000	-0.30 ▼	-2.91	10,100	10,200	9,600	3,152,060	31,520,600,000
05/05/2014	10,300	-0.60 ▼	-5.50	11,000	11,000	10,200	3,158,930	32,536,979,000
29/04/2014	10,900	0.00 ■■	0.00	10,900	11,100	10,700	1,220,230	13,300,507,000
28/04/2014	10,900	-0.40 ▼	-3.54	11,200	11,300	10,900	1,783,930	19,444,837,000
25/04/2014	11,300	0.30 ▲	2.73	11,100	11,400	11,000	1,453,070	16,419,691,000
24/04/2014	11,000	0.00 ■■	0.00	10,900	11,100	10,800	848,120	9,329,320,000
23/04/2014	11,000	-0.40 ▼	-3.51	11,300	11,500	11,000	1,624,390	17,868,290,000
22/04/2014	11,400	0.70 ▲	6.54	10,900	11,400	10,600	2,417,520	27,559,728,000
21/04/2014	10,700	-0.20 ▼	-1.83	10,800	11,000	10,500	2,394,710	25,623,397,000
18/04/2014	10,900	-0.80 ▼	-6.84	11,500	11,600	10,900	3,983,730	43,422,657,000
17/04/2014	11,700	0.40 ▲	3.54	11,500	11,900	11,400	1,782,500	20,855,250,000
16/04/2014	11,300	-0.70 ▼	-5.83	12,000	12,100	11,200	4,136,160	46,738,608,000
15/04/2014	12,000	-0.70 ▼	-5.51	12,700	12,800	12,000	3,208,280	38,499,360,000
14/04/2014	12,700	-0.20 ▼	-1.55	12,900	13,100	12,700	1,395,180	17,718,786,000
11/04/2014	12,900	-0.20 ▼	-1.53	13,000	13,100	12,800	2,628,400	33,906,360,000
10/04/2014	13,100	0.20 ▲	1.55	12,900	13,300	12,900	3,712,010	48,627,331,000
08/04/2014	12,900	0.10 ▲	0.78	12,800	13,000	12,700	1,944,300	25,081,470,000
07/04/2014	12,800	0.20 ▲	1.59	12,500	13,000	12,500	2,546,990	32,601,472,000
04/04/2014	12,600	-0.30 ▼	-2.33	12,900	12,900	12,500	2,449,830	30,867,858,000
03/04/2014	12,900	0.30 ▲	2.38	12,800	13,100	12,600	2,777,270	35,826,783,000
02/04/2014	12,600	-0.10 ▼	-0.79	12,900	12,900	12,100	3,896,150	49,091,490,000
01/04/2014	12,700	-0.40 ▼	-3.05	13,100	13,300	12,600	5,827,520	74,009,504,000
31/03/2014	13,100	-0.40 ▼	-2.96	13,600	13,700	13,000	4,181,690	54,780,139,000
28/03/2014	13,500	-0.30 ▼	-2.17	13,800	13,900	13,400	3,021,780	40,794,030,000
27/03/2014	13,800	0.50 ▲	3.76	13,300	13,800	13,100	5,264,570	72,651,066,000
26/03/2014	13,300	-0.70 ▼	-5.00	14,200	14,300	13,200	7,460,010	99,218,133,000
25/03/2014	14,000	-0.50 ▼	-3.45	14,700	14,900	14,000	6,855,120	95,971,680,000
24/03/2014	14,500	0.90 ▲	6.62	14,300	14,500	14,200	5,494,320	79,667,640,000
21/03/2014	13,600	-0.20 ▼	-1.45	13,700	13,900	13,600	7,881,650	107,190,440,000
20/03/2014	13,800	0.10 ▲	0.73	13,800	14,100	13,500	6,045,590	83,429,142,000
19/03/2014	13,700	0.60 ▲	4.58	13,200	13,700	13,200	5,381,980	73,733,126,000
18/03/2014	13,100	0.50 ▲	3.97	12,800	13,400	12,700	10,412,030	136,397,593,000
17/03/2014	12,600	0.10 ▲	0.80	12,400	12,800	12,400	3,671,840	46,265,184,000
14/03/2014	12,500	-0.10 ▼	-0.79	12,600	12,800	12,400	3,287,050	41,088,125,000
13/03/2014	12,600	0.10 ▲	0.80	12,500	12,700	12,300	2,792,920	35,190,792,000
12/03/2014	12,500	-0.30 ▼	-2.34	12,800	12,900	12,400	1,977,620	24,720,250,000
11/03/2014	12,800	0.30 ▲	2.40	12,600	13,200	12,600	7,292,990	93,350,272,000
10/03/2014	12,500	0.10 ▲	0.81	12,300	12,700	12,300	3,439,710	42,996,375,000
07/03/2014	12,400	0.10 ▲	0.81	12,400	12,500	12,300	1,579,980	19,591,752,000
06/03/2014	12,300	0.30 ▲	2.50	12,000	12,500	12,000	1,927,700	23,710,710,000
05/03/2014	12,000	-0.10 ▼	-0.83	12,300	12,300	12,000	2,037,600	24,451,200,000
04/03/2014	12,100	-0.10 ▼	-0.82	12,000	12,100	11,800	2,922,960	35,367,816,000
03/03/2014	12,200	-0.70 ▼	-5.43	12,900	12,900	12,100	2,494,490	30,432,778,000
28/02/2014	12,900	0.30 ▲	2.38	12,700	13,000	12,500	1,824,120	23,531,148,000
27/02/2014	12,600	0.30 ▲	2.44	12,400	13,100	12,400	9,627,160	121,302,216,000
26/02/2014	12,300	0.00 ■■	0.00	12,400	12,500	12,100	2,773,990	34,120,077,000
25/02/2014	12,300	0.10 ▲	0.82	12,200	12,400	12,100	2,638,830	32,457,609,000
24/02/2014	12,200	0.40 ▲	3.39	11,900	12,300	11,800	3,054,230	37,261,606,000
21/02/2014	11,800	-0.20 ▼	-1.67	11,700	11,900	11,300	2,294,860	27,079,348,000
20/02/2014	12,000	-0.80 ▼	-6.25	12,800	12,900	12,000	5,334,170	64,010,040,000
19/02/2014	12,800	0.00 ■■	0.00	13,100	13,100	12,600	2,585,860	33,099,008,000
18/02/2014	12,800	0.40 ▲	3.23	12,500	12,900	12,300	4,359,740	55,804,672,000
17/02/2014	12,400	0.50 ▲	4.20	11,900	12,400	11,800	3,850,350	47,744,340,000
14/02/2014	11,900	0.20 ▲	1.71	11,700	12,100	11,700	5,020,310	59,741,689,000
13/02/2014	11,700	0.00 ■■	0.00	11,900	11,900	11,400	2,122,070	24,828,219,000
12/02/2014	11,700	0.20 ▲	1.74	11,500	11,700	11,400	2,529,820	29,598,894,000
11/02/2014	11,500	0.00 ■■	0.00	11,600	11,800	11,400	3,351,390	38,540,985,000
10/02/2014	11,500	0.30 ▲	2.68	11,200	11,600	11,200	1,948,140	22,403,610,000
07/02/2014	11,200	0.00 ■■	0.00	11,300	11,600	11,100	1,894,890	21,222,768,000
06/02/2014	11,200	0.10 ▲	0.90	11,100	11,500	11,100	1,124,080	12,589,696,000
27/01/2014	11,100	-0.20 ▼	-1.77	11,300	11,300	11,100	890,220	9,881,442,000
24/01/2014	11,300	-0.20 ▼	-1.74	11,300	11,500	11,200	1,606,760	18,156,388,000
23/01/2014	11,500	0.50 ▲	4.55	11,100	11,500	11,000	3,055,870	35,142,505,000
22/01/2014	11,000	0.10 ▲	0.92	10,900	11,300	10,800	3,189,820	35,088,020,000
21/01/2014	10,900	0.40 ▲	3.81	10,600	10,900	10,600	1,308,500	14,262,650,000
20/01/2014	10,500	-0.20 ▼	-1.87	10,700	10,900	10,500	1,069,070	11,225,235,000
17/01/2014	10,700	-0.30 ▼	-2.73	11,000	11,100	10,700	1,649,370	17,648,259,000
16/01/2014	11,000	0.20 ▲	1.85	10,900	11,000	10,600	1,364,750	15,012,250,000
15/01/2014	10,800	0.00 ■■	0.00	10,800	10,900	10,700	1,661,970	17,949,276,000
14/01/2014	10,800	0.20 ▲	1.89	10,700	11,000	10,600	2,052,200	22,163,760,000
13/01/2014	10,600	-0.20 ▼	-1.85	10,800	10,800	10,600	806,530	8,549,218,000
10/01/2014	10,800	-0.20 ▼	-1.82	11,000	11,200	10,800	1,050,330	11,343,564,000
09/01/2014	11,000	0.20 ▲	1.85	10,900	11,200	10,800	1,536,390	16,900,290,000
08/01/2014	10,800	0.20 ▲	1.89	10,600	10,900	10,500	1,376,180	14,862,744,000
07/01/2014	10,600	-0.10 ▼	-0.93	10,800	10,800	10,600	762,620	8,083,772,000
06/01/2014	10,700	0.10 ▲	0.94	10,600	10,800	10,400	1,035,130	11,075,891,000
03/01/2014	10,600	-0.10 ▼	-0.93	10,700	10,800	10,300	2,127,960	22,556,376,000
02/01/2014	10,700	-0.10 ▼	-0.93	10,900	11,000	10,700	725,250	7,760,175,000
31/12/2013	10,800	0.30 ▲	2.86	10,600	10,900	10,600	748,090	8,079,372,000
30/12/2013	10,500	-0.50 ▼	-4.55	11,000	11,100	10,500	1,936,820	20,336,610,000
27/12/2013	11,000	-0.10 ▼	-0.90	11,200	11,300	11,000	1,285,120	14,136,320,000
26/12/2013	11,100	-0.20 ▼	-1.77	11,400	11,400	11,100	1,909,330	21,193,563,000
25/12/2013	11,300	-0.20 ▼	-1.74	11,400	11,600	11,300	1,596,840	18,044,292,000
24/12/2013	11,500	-0.20 ▼	-1.71	11,700	11,700	11,300	1,271,250	14,619,375,000
23/12/2013	11,700	0.20 ▲	1.74	11,600	11,800	11,500	1,951,750	22,835,475,000
20/12/2013	11,500	0.00 ■■	0.00	11,500	11,900	11,400	2,954,870	33,981,005,000
19/12/2013	11,500	0.30 ▲	2.68	11,300	11,500	11,300	2,336,000	26,864,000,000
18/12/2013	11,200	-0.10 ▼	-0.88	11,400	11,400	11,200	1,536,410	17,207,792,000
17/12/2013	11,300	0.10 ▲	0.89	11,300	11,400	11,200	1,331,270	15,043,351,000
16/12/2013	11,200	-0.10 ▼	-0.88	11,300	11,500	11,200	1,422,200	15,928,640,000
13/12/2013	11,300	0.30 ▲	2.73	11,100	11,500	11,000	2,726,260	30,806,738,000
12/12/2013	11,000	0.00 ■■	0.00	11,000	11,100	10,800	2,057,810	22,635,910,000
11/12/2013	11,000	-0.40 ▼	-3.51	11,400	11,400	10,900	2,114,690	23,261,590,000
10/12/2013	11,400	-0.10 ▼	-0.87	11,500	11,500	11,200	1,948,810	22,216,434,000
09/12/2013	11,500	-0.30 ▼	-2.54	11,900	12,000	11,500	2,983,870	34,314,505,000
06/12/2013	11,800	-0.10 ▼	-0.84	11,900	11,900	11,700	1,667,450	19,675,910,000
05/12/2013	11,900	-0.10 ▼	-0.83	12,100	12,100	11,700	1,761,430	20,961,017,000
04/12/2013	12,000	0.50 ▲	4.35	11,500	12,000	11,400	3,876,170	46,514,040,000
03/12/2013	11,500	0.40 ▲	3.60	11,100	11,800	11,000	3,769,970	43,354,655,000
02/12/2013	11,100	0.00 ■■	0.00	11,200	11,200	11,000	925,500	10,273,050,000
29/11/2013	11,100	-0.10 ▼	-0.89	11,200	11,500	11,100	2,808,110	31,170,021,000
28/11/2013	11,200	0.20 ▲	1.82	11,000	11,200	10,900	1,062,510	11,900,112,000
27/11/2013	11,000	0.10 ▲	0.92	11,100	11,200	10,900	985,610	10,841,710,000
26/11/2013	10,900	0.00 ■■	0.00	10,900	11,200	10,800	1,324,370	14,435,633,000
25/11/2013	10,900	-0.10 ▼	-0.91	11,200	11,200	10,900	1,007,690	10,983,821,000
22/11/2013	11,000	0.10 ▲	0.92	11,000	11,100	10,800	1,972,600	21,698,600,000
21/11/2013	10,900	-0.40 ▼	-3.54	11,400	11,700	10,900	3,486,100	37,998,490,000
20/11/2013	11,300	0.00 ■■	0.00	11,300	11,400	11,100	2,186,100	24,702,930,000
19/11/2013	11,300	0.20 ▲	1.80	11,200	11,400	11,200	1,999,420	22,593,446,000
18/11/2013	11,100	0.10 ▲	0.91	11,100	11,400	11,000	3,336,410	37,034,151,000
15/11/2013	11,000	0.20 ▲	1.85	10,900	11,000	10,900	1,393,170	15,324,870,000
14/11/2013	10,800	0.10 ▲	0.93	10,700	11,000	10,600	1,577,950	17,041,860,000
13/11/2013	10,700	-0.20 ▼	-1.83	10,800	11,100	10,700	2,035,320	21,777,924,000
12/11/2013	10,900	-0.40 ▼	-3.54	11,300	11,500	10,800	2,566,150	27,971,035,000
11/11/2013	11,300	0.30 ▲	2.73	11,100	11,300	11,000	1,940,730	21,930,249,000
08/11/2013	11,000	0.00 ■■	0.00	11,000	11,200	10,900	1,715,520	18,870,720,000
07/11/2013	11,000	-0.30 ▼	-2.65	11,200	11,400	11,000	4,131,110	45,442,210,000
06/11/2013	11,300	0.20 ▲	1.80	11,100	11,300	11,100	1,787,100	20,194,230,000
05/11/2013	11,100	0.00 ■■	0.00	11,100	11,300	11,000	1,999,190	22,191,009,000
04/11/2013	11,100	0.50 ▲	4.72	10,400	11,300	10,400	3,730,120	41,404,332,000
01/11/2013	10,600	0.30 ▲	2.91	10,300	10,700	10,300	1,897,840	20,117,104,000
31/10/2013	10,300	0.00 ■■	0.00	10,200	10,500	10,200	854,100	8,797,230,000
30/10/2013	10,300	-0.10 ▼	-0.96	10,400	10,600	10,300	1,049,390	10,808,717,000
29/10/2013	10,400	0.20 ▲	1.96	10,200	10,400	10,100	891,830	9,275,032,000
28/10/2013	10,200	-0.50 ▼	-4.67	10,500	10,700	10,200	2,581,320	26,329,464,000
25/10/2013	10,700	0.00 ■■	0.00	10,500	10,700	10,400	2,466,210	26,388,447,000
24/10/2013	10,700	-0.10 ▼	-0.93	10,800	10,900	10,300	3,144,650	33,647,755,000
23/10/2013	10,800	0.20 ▲	1.89	10,800	11,100	10,700	3,825,770	41,318,316,000
22/10/2013	10,600	-0.10 ▼	-0.93	10,600	10,700	10,400	2,080,450	22,052,770,000
21/10/2013	10,700	-0.10 ▼	-0.93	11,000	11,200	10,500	2,565,130	27,446,891,000
18/10/2013	10,800	0.70 ▲	6.93	10,100	10,800	9,900	4,843,070	52,305,156,000
17/10/2013	10,100	0.20 ▲	2.02	10,100	10,300	9,900	2,272,820	22,955,482,000
16/10/2013	9,900	0.30 ▲	3.12	9,700	10,100	9,700	2,590,360	25,644,564,000
15/10/2013	9,600	0.30 ▲	3.23	9,300	9,700	9,200	2,278,960	21,878,016,000
14/10/2013	9,300	-0.10 ▼	-1.06	9,400	9,500	9,200	643,140	5,981,202,000
11/10/2013	9,400	0.00 ■■	0.00	9,600	9,600	9,300	1,797,390	16,895,466,000
10/10/2013	9,400	-0.40 ▼	-4.08	9,800	9,800	9,400	2,004,160	18,839,104,000
09/10/2013	9,800	0.10 ▲	1.03	9,700	10,000	9,700	1,138,740	11,159,652,000
08/10/2013	9,700	-0.30 ▼	-3.00	10,000	10,000	9,600	1,816,340	17,618,498,000
07/10/2013	10,000	0.00 ■■	0.00	10,000	10,200	9,800	1,730,940	17,309,400,000
04/10/2013	10,000	-0.30 ▼	-2.91	9,900	10,100	9,800	1,773,620	17,736,200,000
03/10/2013	10,300	0.00 ■■	0.00	10,300	10,300	10,000	1,958,840	20,176,052,000
02/10/2013	10,300	0.30 ▲	3.00	10,000	10,500	10,000	2,047,470	21,088,941,000
01/10/2013	10,000	-0.20 ▼	-1.96	10,300	10,500	9,900	2,676,320	26,763,200,000
30/09/2013	10,200	0.60 ▲	6.25	9,600	10,200	9,600	2,293,660	23,395,332,000
27/09/2013	9,600	-0.10 ▼	-1.03	9,700	9,800	9,500	1,807,670	17,353,632,000
26/09/2013	9,700	0.00 ■■	0.00	9,600	9,900	9,500	1,973,680	19,144,696,000
25/09/2013	9,700	0.40 ▲	4.30	9,200	9,800	9,200	2,258,180	21,904,346,000
24/09/2013	9,300	0.10 ▲	1.09	9,400	9,500	9,200	2,447,920	22,765,656,000
23/09/2013	9,200	0.60 ▲	6.98	8,700	9,200	8,600	1,753,760	16,134,592,000
20/09/2013	8,600	-0.10 ▼	-1.15	8,700	8,800	8,600	847,680	7,290,048,000
19/09/2013	8,700	0.10 ▲	1.16	8,800	8,900	8,700	1,041,740	9,063,138,000
18/09/2013	8,600	-0.10 ▼	-1.15	8,700	8,800	8,500	1,068,100	9,185,660,000
17/09/2013	8,700	-0.10 ▼	-1.14	8,700	8,900	8,600	771,060	6,708,222,000
16/09/2013	8,800	-0.10 ▼	-1.12	8,900	9,000	8,700	746,020	6,564,976,000
13/09/2013	8,900	0.00 ■■	0.00	8,800	9,200	8,800	1,769,360	15,747,304,000
12/09/2013	8,900	0.20 ▲	2.30	8,700	9,000	8,600	1,068,460	9,509,294,000
11/09/2013	8,700	0.10 ▲	1.16	8,700	8,800	8,500	591,010	5,141,787,000
10/09/2013	8,600	0.20 ▲	2.38	8,500	8,700	8,400	738,540	6,351,444,000
09/09/2013	8,400	-0.40 ▼	-4.55	8,700	8,700	8,400	1,211,390	10,175,676,000
06/09/2013	8,800	0.10 ▲	1.15	8,800	8,900	8,600	749,890	6,599,032,000
05/09/2013	8,700	0.20 ▲	2.35	8,600	8,800	8,400	1,055,280	9,180,936,000
04/09/2013	8,500	-0.10 ▼	-1.16	8,500	8,700	8,400	1,236,040	10,506,340,000
03/09/2013	8,600	-0.20 ▼	-2.27	8,800	8,900	8,600	645,980	5,555,428,000
30/08/2013	8,800	0.20 ▲	2.33	8,700	8,900	8,500	935,610	8,233,368,000
29/08/2013	8,600	0.10 ▲	1.18	8,600	9,000	8,500	1,913,080	16,452,488,000
28/08/2013	8,500	-0.50 ▼	-5.56	8,900	8,900	8,500	1,863,840	15,842,640,000
27/08/2013	9,000	-0.10 ▼	-1.10	9,100	9,200	9,000	459,830	4,138,470,000
26/08/2013	9,100	0.10 ▲	1.11	9,000	9,200	8,800	595,430	5,418,413,000
23/08/2013	9,000	-0.20 ▼	-2.17	9,300	9,400	8,900	1,551,170	13,960,530,000
22/08/2013	9,200	-0.30 ▼	-3.16	9,500	9,700	9,200	1,555,300	14,308,760,000
21/08/2013	9,500	-0.10 ▼	-1.04	9,500	9,600	9,200	863,110	8,199,545,000
20/08/2013	9,600	-0.10 ▼	-1.03	9,700	9,700	9,500	1,243,450	11,937,120,000
19/08/2013	9,700	0.10 ▲	1.04	9,600	9,900	9,500	1,614,410	15,659,777,000
16/08/2013	9,600	0.00 ■■	0.00	9,400	9,800	9,400	1,624,100	15,591,360,000
15/08/2013	9,600	0.60 ▲	6.67	9,100	9,600	9,000	2,138,250	20,527,200,000
14/08/2013	9,000	0.50 ▲	5.88	8,400	9,000	8,400	1,385,280	12,467,520,000
13/08/2013	8,500	-0.40 ▼	-4.49	8,900	9,000	8,500	1,413,290	12,012,965,000
12/08/2013	8,900	-0.40 ▼	-4.30	9,300	9,300	8,800	2,261,630	20,128,507,000
09/08/2013	9,300	-0.10 ▼	-1.06	9,400	9,500	9,200	603,680	5,614,224,000
08/08/2013	9,400	-0.20 ▼	-2.08	9,700	9,700	9,400	345,070	3,243,658,000
07/08/2013	9,600	0.10 ▲	1.05	9,500	9,700	9,400	922,600	8,856,960,000
06/08/2013	9,500	0.10 ▲	1.06	9,500	9,500	9,300	431,080	4,095,260,000
05/08/2013	9,400	-0.20 ▼	-2.08	9,600	9,600	9,400	467,970	4,398,918,000
02/08/2013	9,600	0.30 ▲	3.23	9,400	9,600	9,300	831,190	7,979,424,000
01/08/2013	9,300	0.10 ▲	1.09	9,100	9,400	9,100	558,970	5,198,421,000
31/07/2013	9,200	-0.10 ▼	-1.08	9,300	9,300	9,100	474,480	4,365,216,000
30/07/2013	9,300	0.10 ▲	1.09	9,200	9,500	9,200	742,990	6,909,807,000
29/07/2013	9,200	-0.50 ▼	-5.15	9,700	9,700	9,200	885,550	8,147,060,000
26/07/2013	9,700	-0.10 ▼	-1.02	9,800	9,900	9,400	1,397,250	13,553,325,000
25/07/2013	9,800	-0.40 ▼	-3.92	10,200	10,300	9,800	1,080,760	10,591,448,000
24/07/2013	10,200	-0.30 ▼	-2.86	10,500	10,500	10,200	1,832,090	18,687,318,000
23/07/2013	10,500	-0.10 ▼	-0.94	10,500	10,600	10,500	489,560	5,140,380,000
22/07/2013	10,600	-0.10 ▼	-0.93	10,700	10,800	10,500	819,800	8,689,880,000
19/07/2013	10,700	0.10 ▲	0.94	10,800	10,900	10,600	1,343,400	14,374,380,000
18/07/2013	10,600	-0.30 ▼	-2.75	10,800	10,800	10,600	643,970	6,826,082,000
17/07/2013	10,900	0.10 ▲	0.93	10,900	10,900	10,700	645,710	7,038,239,000
16/07/2013	10,800	0.00 ■■	0.00	10,800	10,900	10,700	459,740	4,965,192,000
15/07/2013	10,800	-0.10 ▼	-0.92	10,900	11,000	10,700	743,590	8,030,772,000
12/07/2013	10,900	0.50 ▲	4.81	10,600	10,900	10,500	1,119,350	12,200,915,000
11/07/2013	10,400	0.00 ■■	0.00	10,400	10,500	10,300	642,100	6,677,840,000
10/07/2013	10,400	-0.10 ▼	-0.95	10,600	10,700	10,400	451,630	4,696,952,000
09/07/2013	10,500	0.00 ■■	0.00	10,500	10,600	10,500	623,210	6,543,705,000
08/07/2013	10,500	-0.30 ▼	-2.78	10,700	10,800	10,500	1,162,510	12,206,355,000
05/07/2013	10,800	-0.10 ▼	-0.92	10,900	11,100	10,800	1,391,840	15,031,872,000
04/07/2013	10,900	0.00 ■■	0.00	11,000	11,000	10,800	1,036,190	11,294,471,000
03/07/2013	10,900	-0.20 ▼	-1.80	11,000	11,200	10,900	1,890,450	20,605,905,000
02/07/2013	11,100	0.40 ▲	3.74	10,700	11,100	10,700	1,383,570	15,357,627,000
01/07/2013	10,700	0.20 ▲	1.90	10,500	10,800	10,300	1,649,990	17,654,893,000
28/06/2013	10,500	-0.10 ▼	-0.94	10,700	10,700	10,500	1,494,530	15,692,565,000
27/06/2013	10,600	0.30 ▲	2.91	10,400	10,600	10,400	1,176,890	12,475,034,000
26/06/2013	10,300	-0.10 ▼	-0.96	10,400	10,600	10,100	1,818,640	18,731,992,000
25/06/2013	10,400	-0.70 ▼	-6.31	11,200	11,200	10,400	1,814,080	18,866,432,000
24/06/2013	11,100	0.10 ▲	0.91	11,300	11,300	10,900	1,424,200	15,808,620,000
21/06/2013	11,000	-0.40 ▼	-3.51	11,300	11,400	11,000	5,585,080	61,435,880,000
20/06/2013	11,400	-0.10 ▼	-0.87	11,500	11,700	11,200	882,990	10,066,086,000
19/06/2013	11,500	-0.10 ▼	-0.86	11,700	11,700	11,400	680,690	7,827,935,000
18/06/2013	11,600	0.10 ▲	0.87	11,300	11,800	11,200	870,040	10,092,464,000
17/06/2013	11,500	-0.70 ▼	-5.74	12,100	12,100	11,500	1,375,400	15,817,100,000
14/06/2013	12,200	0.00 ■■	0.00	12,400	12,500	12,000	1,081,350	13,192,470,000
13/06/2013	12,200	-0.10 ▼	-0.81	12,300	12,400	12,100	619,990	7,563,878,000
12/06/2013	12,300	0.00 ■■	0.00	12,300	12,600	12,300	603,150	7,418,745,000
11/06/2013	12,300	0.00 ■■	0.00	12,300	12,600	12,300	1,363,870	16,775,601,000
10/06/2013	12,300	-0.50 ▼	-3.91	12,700	12,900	12,300	966,380	11,886,474,000
07/06/2013	12,800	0.20 ▲	1.59	12,800	13,000	12,700	595,020	7,616,256,000
06/06/2013	12,600	0.20 ▲	1.61	12,400	12,800	12,300	711,470	8,964,522,000
05/06/2013	12,400	0.10 ▲	0.81	12,400	12,600	12,200	1,045,810	12,968,044,000
04/06/2013	12,300	-0.70 ▼	-5.38	13,000	13,100	12,300	1,030,480	12,674,904,000
03/06/2013	13,000	0.00 ■■	0.00	13,100	13,300	12,800	864,220	11,234,860,000
31/05/2013	13,000	-0.40 ▼	-2.99	13,600	13,700	13,000	1,062,560	13,813,280,000
30/05/2013	13,400	0.60 ▲	4.69	12,800	13,400	12,800	1,729,150	23,170,610,000
29/05/2013	12,800	0.10 ▲	0.79	12,700	13,100	12,500	2,008,210	25,705,088,000
28/05/2013	12,700	-0.10 ▼	-0.78	12,800	12,900	12,400	1,140,380	14,482,826,000
27/05/2013	12,800	0.60 ▲	4.92	12,700	13,000	12,400	594,180	7,605,504,000
24/05/2013	12,200	0.20 ▲	1.67	12,400	12,500	12,100	1,332,150	16,252,230,000
23/05/2013	12,000	-0.90 ▼	-6.98	12,700	13,200	12,000	1,784,930	21,419,160,000
22/05/2013	12,900	-0.10 ▼	-0.77	13,200	13,200	12,800	557,460	7,191,234,000
21/05/2013	13,000	0.60 ▲	4.84	12,500	13,200	12,400	1,387,700	18,040,100,000
20/05/2013	12,400	0.30 ▲	2.48	11,900	12,500	11,600	1,018,390	12,628,036,000
17/05/2013	12,100	0.10 ▲	0.83	12,000	12,300	11,900	1,042,540	12,614,734,000
16/05/2013	12,000	0.20 ▲	1.69	11,800	12,100	11,800	538,370	6,460,440,000
15/05/2013	11,800	0.20 ▲	1.72	11,600	12,100	11,500	848,720	10,014,896,000
14/05/2013	11,600	-0.40 ▼	-3.33	11,900	11,900	11,400	726,150	8,423,340,000
13/05/2013	12,000	0.00 ■■	0.00	12,000	12,300	12,000	626,100	7,513,200,000
10/05/2013	12,000	0.00 ■■	0.00	12,000	12,300	11,600	608,570	7,302,840,000
09/05/2013	12,000	0.70 ▲	6.19	11,500	12,000	11,400	936,330	11,235,960,000
08/05/2013	11,300	-0.30 ▼	-2.59	11,600	11,800	11,300	1,216,260	13,743,738,000
07/05/2013	11,600	0.30 ▲	2.65	11,500	12,000	11,400	1,340,690	15,552,004,000
06/05/2013	11,300	0.70 ▲	6.60	10,800	11,300	10,800	489,530	5,531,689,000
03/05/2013	10,600	0.10 ▲	0.95	10,500	10,600	10,400	625,580	6,631,148,000
02/05/2013	10,500	0.10 ▲	0.96	10,500	10,700	10,400	328,240	3,446,520,000
26/04/2013	10,400	-0.30 ▼	-2.80	10,700	10,900	10,400	500,840	5,208,736,000
25/04/2013	10,700	0.50 ▲	4.90	10,400	10,900	10,400	1,079,780	11,553,646,000
24/04/2013	10,200	-0.10 ▼	-0.97	10,300	10,400	10,100	460,140	4,693,428,000
23/04/2013	10,300	0.20 ▲	1.98	10,200	10,600	10,200	349,080	3,595,524,000
22/04/2013	10,100	-0.60 ▼	-5.61	10,700	10,800	10,000	561,810	5,674,281,000
18/04/2013	10,700	-0.50 ▼	-4.46	11,100	11,100	10,500	487,690	5,218,283,000
17/04/2013	11,200	0.10 ▲	0.90	11,400	11,400	11,200	139,970	1,567,664,000
16/04/2013	11,100	-0.40 ▼	-3.48	11,300	11,400	10,800	689,190	7,650,009,000
15/04/2013	11,500	-0.70 ▼	-5.74	12,100	12,100	11,500	574,990	6,612,385,000
12/04/2013	12,200	-0.30 ▼	-2.40	12,500	12,700	12,100	482,720	5,889,184,000
11/04/2013	12,500	-0.20 ▼	-1.57	12,800	13,000	12,300	686,820	8,585,250,000
10/04/2013	12,700	-0.90 ▼	-6.62	13,600	13,800	12,700	487,070	6,185,789,000
09/04/2013	13,600	0.10 ▲	0.74	13,500	13,700	13,300	461,100	6,270,960,000
08/04/2013	13,500	0.60 ▲	4.65	13,100	13,700	13,100	959,600	12,954,600,000
05/04/2013	12,900	0.10 ▲	0.78	12,900	13,000	12,800	397,410	5,126,589,000
04/04/2013	12,800	0.00 ■■	0.00	12,800	12,900	12,700	450,480	5,766,144,000
03/04/2013	12,800	-0.10 ▼	-0.78	12,900	13,100	12,800	573,500	7,340,800,000
02/04/2013	12,900	0.00 ■■	0.00	12,900	13,300	12,900	739,140	9,534,906,000
01/04/2013	12,900	0.60 ▲	4.88	12,300	13,000	12,100	885,630	11,424,627,000
29/03/2013	12,300	-0.30 ▼	-2.38	12,400	12,400	12,100	308,730	3,797,379,000
28/03/2013	12,600	-0.20 ▼	-1.56	12,900	13,100	12,500	691,800	8,716,680,000
27/03/2013	12,800	-0.60 ▼	-4.48	13,500	13,500	12,800	762,270	9,757,056,000
26/03/2013	13,400	-0.50 ▼	-3.60	13,600	14,000	13,400	481,080	6,446,472,000
25/03/2013	13,900	0.20 ▲	1.46	13,900	13,900	13,400	436,750	6,070,825,000
22/03/2013	13,700	-0.50 ▼	-3.52	14,200	14,200	13,400	1,232,040	16,878,948,000
21/03/2013	14,200	0.00 ■■	0.00	14,300	14,400	14,100	499,050	7,086,510,000
20/03/2013	14,200	0.30 ▲	2.16	14,000	14,400	13,900	943,490	13,397,558,000
19/03/2013	13,900	0.10 ▲	0.72	13,700	13,900	13,600	527,330	7,329,887,000
18/03/2013	13,800	-0.70 ▼	-4.83	14,500	14,600	13,800	692,130	9,551,394,000
15/03/2013	14,500	0.30 ▲	2.11	14,300	14,500	13,900	1,227,880	17,804,260,000
14/03/2013	14,200	0.40 ▲	2.90	13,700	14,200	13,700	774,900	11,003,580,000
13/03/2013	13,800	-0.40 ▼	-2.82	14,300	14,500	13,500	821,740	11,340,012,000
12/03/2013	14,200	-0.40 ▼	-2.74	14,600	14,600	13,600	913,980	12,978,516,000
11/03/2013	14,600	0.80 ▲	5.80	13,700	14,700	13,500	1,492,640	21,792,544,000
08/03/2013	13,800	0.40 ▲	2.99	13,400	13,800	13,300	849,420	11,721,996,000
07/03/2013	13,400	-0.10 ▼	-0.74	13,400	13,800	13,100	584,370	7,830,558,000
06/03/2013	13,500	0.80 ▲	6.30	12,900	13,500	12,800	1,159,900	15,658,650,000
05/03/2013	12,700	-0.80 ▼	-5.93	13,100	13,400	12,700	702,310	8,919,337,000
04/03/2013	13,500	0.00 ■■	0.00	13,500	13,500	12,900	1,403,790	18,951,165,000
01/03/2013	13,500	0.70 ▲	5.47	13,000	13,600	12,900	964,120	13,015,620,000
28/02/2013	12,800	0.50 ▲	4.07	12,700	13,100	12,600	885,590	11,335,552,000
27/02/2013	12,300	-0.50 ▼	-3.91	12,500	13,000	12,000	866,390	10,656,597,000
26/02/2013	12,800	-0.90 ▼	-6.57	13,400	13,600	12,800	721,850	9,239,680,000
25/02/2013	13,700	0.40 ▲	3.01	13,300	13,900	13,300	527,340	7,224,558,000
22/02/2013	13,300	-0.80 ▼	-5.67	14,000	14,300	13,200	1,177,940	15,666,602,000
21/02/2013	14,100	-1.00 ▼	-6.62	15,200	15,200	14,100	1,043,140	14,708,274,000
20/02/2013	15,100	0.20 ▲	1.34	14,600	15,100	14,600	728,930	11,006,843,000
19/02/2013	14,900	-0.20 ▼	-1.32	14,900	15,100	14,700	1,118,640	16,667,736,000
18/02/2013	15,100	0.20 ▲	1.34	15,000	15,700	14,700	773,950	11,686,645,000
08/02/2013	14,900	-0.40 ▼	-2.61	15,300	15,500	14,800	931,130	13,873,837,000
07/02/2013	15,300	0.20 ▲	1.32	15,600	15,600	15,000	1,271,030	19,446,759,000
06/02/2013	15,100	0.90 ▲	6.34	14,300	15,100	14,200	2,097,580	31,673,458,000
05/02/2013	14,200	0.40 ▲	2.90	13,800	14,300	13,400	1,085,730	15,417,366,000
04/02/2013	13,800	-0.20 ▼	-1.43	14,100	14,500	13,600	1,138,530	15,711,714,000
01/02/2013	14,000	0.80 ▲	6.06	13,000	14,000	12,700	1,501,060	21,014,840,000
31/01/2013	13,200	-0.20 ▼	-1.49	13,200	13,500	13,100	909,550	12,006,060,000
30/01/2013	13,400	0.80 ▲	6.35	12,900	13,400	12,700	1,304,550	17,480,970,000
29/01/2013	12,600	0.80 ▲	6.78	11,700	12,600	11,600	3,337,360	42,050,736,000
28/01/2013	11,800	0.00 ■■	0.00	12,000	12,500	11,800	1,362,990	16,083,282,000
25/01/2013	11,800	0.50 ▲	4.42	11,500	12,000	11,500	883,410	10,424,238,000
24/01/2013	11,300	0.40 ▲	3.67	11,200	11,500	10,900	487,610	5,509,993,000
23/01/2013	10,900	0.00 ■■	0.00	10,900	11,300	10,600	824,460	8,986,614,000
22/01/2013	10,900	-0.40 ▼	-3.54	11,200	11,400	10,900	921,960	10,049,364,000
21/01/2013	11,300	0.10 ▲	0.89	11,400	11,600	11,300	650,710	7,353,023,000
18/01/2013	11,200	-0.10 ▼	-0.88	11,400	11,600	11,200	1,021,760	11,443,712,000
17/01/2013	11,300	-0.50 ▼	-4.24	11,800	12,000	11,300	958,590	10,832,067,000
16/01/2013	11,800	0.00 ■■	0.00	12,000	12,600	11,800	1,588,040	18,738,872,000
15/01/2013	11,800	0.10 ▲	0.85	11,800	11,900	11,600	1,040,910	12,282,738,000
14/01/2013	11,700	0.20 ▲	1.74	11,300	11,700	11,200	719,880	8,422,596,000
11/01/2013	11,500	-0.10 ▼	-0.86	11,900	11,900	11,400	1,083,140	12,456,110,000
10/01/2013	11,600	0.50 ▲	4.50	11,100	11,600	10,700	1,832,420	21,256,072,000
09/01/2013	11,100	-0.50 ▼	-4.31	11,900	12,000	11,100	2,895,600	32,141,160,000
08/01/2013	11,600	0.50 ▲	4.50	11,200	11,600	11,200	2,107,180	24,443,288,000
07/01/2013	11,100	0.50 ▲	4.72	10,800	11,100	10,800	2,103,580	23,349,738,000
04/01/2013	10,600	0.50 ▲	4.95	10,100	10,600	10,100	1,967,440	20,854,864,000
03/01/2013	10,100	-0.40 ▼	-3.81	10,500	10,500	10,100	1,189,610	12,015,061,000
02/01/2013	10,500	0.50 ▲	5.00	10,200	10,500	10,200	1,720,920	18,069,660,000
28/12/2012	10,000	0.20 ▲	2.04	9,800	10,000	9,700	752,380	7,523,800,000
27/12/2012	9,800	-0.10 ▼	-1.01	10,000	10,100	9,800	927,880	9,093,224,000
26/12/2012	9,900	0.30 ▲	3.12	9,500	9,900	9,500	1,051,960	10,414,404,000
25/12/2012	9,600	-0.20 ▼	-2.04	9,800	9,900	9,600	571,110	5,482,656,000
24/12/2012	9,800	0.20 ▲	2.08	9,500	9,900	9,500	707,330	6,931,834,000
21/12/2012	9,600	-0.30 ▼	-3.03	9,700	10,100	9,600	3,315,470	31,828,512,000
20/12/2012	9,900	0.00 ■■	0.00	10,000	10,100	9,800	2,154,980	21,334,302,000
19/12/2012	9,900	0.30 ▲	3.12	9,600	10,000	9,500	2,222,460	22,002,354,000
18/12/2012	9,600	0.30 ▲	3.23	9,600	9,600	9,400	1,895,170	18,193,632,000
17/12/2012	9,300	0.40 ▲	4.49	9,100	9,300	9,100	2,298,060	21,371,958,000
14/12/2012	8,900	-0.10 ▼	-1.11	9,100	9,200	8,900	813,010	7,235,789,000
13/12/2012	9,000	-0.30 ▼	-3.23	9,300	9,300	8,900	1,306,270	11,756,430,000
12/12/2012	9,300	0.30 ▲	3.33	9,000	9,400	8,800	1,493,350	13,888,155,000
11/12/2012	9,000	0.10 ▲	1.12	8,900	9,000	8,700	1,087,690	9,789,210,000
10/12/2012	8,900	0.30 ▲	3.49	8,700	8,900	8,500	1,185,750	10,553,175,000
07/12/2012	8,600	0.20 ▲	2.38	8,500	8,700	8,400	1,251,740	10,764,964,000
06/12/2012	8,400	-0.20 ▼	-2.33	8,500	8,700	8,400	720,710	6,053,964,000
05/12/2012	8,600	0.20 ▲	2.38	8,400	8,700	8,400	750,540	6,454,644,000
04/12/2012	8,400	0.30 ▲	3.70	8,100	8,500	8,100	1,704,590	14,318,556,000
03/12/2012	8,100	0.20 ▲	2.53	7,900	8,100	7,800	698,810	5,660,361,000
30/11/2012	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	84,300	665,970,000
29/11/2012	8,000	0.20 ▲	2.56	7,900	8,000	7,900	188,140	1,505,120,000
28/11/2012	7,800	0.00 ■■	0.00	7,800	8,000	7,800	180,260	1,406,028,000
27/11/2012	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	264,470	2,062,866,000
26/11/2012	7,900	-0.10 ▼	-1.25	8,000	8,000	7,800	344,470	2,721,313,000
23/11/2012	8,000	-0.10 ▼	-1.23	8,100	8,200	7,900	324,410	2,595,280,000
22/11/2012	8,100	0.10 ▲	1.25	8,100	8,100	8,000	164,840	1,335,204,000
21/11/2012	8,000	-0.10 ▼	-1.23	8,100	8,200	7,900	212,510	1,700,080,000
20/11/2012	8,100	0.10 ▲	1.25	8,000	8,200	8,000	236,620	1,916,622,000
19/11/2012	8,000	-0.10 ▼	-1.23	8,100	8,200	8,000	210,080	1,680,640,000
16/11/2012	8,100	0.10 ▲	1.25	8,100	8,300	7,900	654,130	5,298,453,000
15/11/2012	8,000	-0.30 ▼	-3.61	8,300	8,300	7,900	1,015,130	8,121,040,000
14/11/2012	8,300	0.00 ■■	0.00	8,300	8,500	8,200	377,590	3,133,997,000
13/11/2012	8,300	-0.10 ▼	-1.19	8,300	8,500	8,200	822,140	6,823,762,000
12/11/2012	8,400	0.40 ▲	5.00	8,300	8,400	8,100	2,246,000	18,866,400,000
09/11/2012	8,000	0.30 ▲	3.90	7,700	8,000	7,700	556,620	4,452,960,000
08/11/2012	7,700	-0.20 ▼	-2.53	7,900	7,900	7,600	475,710	3,662,967,000
07/11/2012	7,900	0.20 ▲	2.60	7,700	8,000	7,700	595,220	4,702,238,000
06/11/2012	7,700	-0.10 ▼	-1.28	7,900	7,900	7,600	305,880	2,355,276,000
05/11/2012	7,800	-0.10 ▼	-1.27	7,800	8,000	7,800	413,340	3,224,052,000
02/11/2012	7,900	-0.40 ▼	-4.82	8,000	8,100	7,900	1,275,050	10,072,895,000
01/11/2012	8,300	0.00 ■■	0.00	8,300	8,400	8,300	402,250	3,338,675,000
31/10/2012	8,300	0.10 ▲	1.22	8,200	8,400	8,100	488,450	4,054,135,000
30/10/2012	8,200	-0.20 ▼	-2.38	8,500	8,500	8,200	212,140	1,739,548,000
29/10/2012	8,400	0.20 ▲	2.44	8,200	8,500	8,200	410,510	3,448,284,000
26/10/2012	8,200	0.00 ■■	0.00	8,200	8,400	8,200	229,240	1,879,768,000
25/10/2012	8,200	-0.10 ▼	-1.20	8,300	8,300	8,000	472,550	3,874,910,000
24/10/2012	8,300	0.10 ▲	1.22	8,300	8,400	8,200	356,910	2,962,353,000
23/10/2012	8,200	0.00 ■■	0.00	8,300	8,400	8,200	295,680	2,424,576,000
22/10/2012	8,200	-0.20 ▼	-2.38	8,400	8,400	8,100	664,790	5,451,278,000
19/10/2012	8,400	-0.40 ▼	-4.55	8,800	8,900	8,400	1,170,400	9,831,360,000
18/10/2012	8,800	0.00 ■■	0.00	8,700	9,000	8,700	579,510	5,099,688,000
17/10/2012	8,800	0.10 ▲	1.15	8,900	9,000	8,800	1,457,050	12,822,040,000
16/10/2012	8,700	0.40 ▲	4.82	8,400	8,700	8,400	750,240	6,527,088,000
15/10/2012	8,300	-0.20 ▼	-2.35	8,600	8,700	8,300	692,090	5,744,347,000
12/10/2012	8,500	0.00 ■■	0.00	8,500	8,800	8,400	947,620	8,054,770,000
11/10/2012	8,500	-0.10 ▼	-1.16	8,600	9,000	8,500	973,380	8,273,730,000
10/10/2012	8,600	0.00 ■■	0.00	8,500	8,800	8,300	855,380	7,356,268,000
09/10/2012	8,600	0.10 ▲	1.18	8,600	8,800	8,500	859,580	7,392,388,000
08/10/2012	8,500	0.40 ▲	4.94	8,200	8,500	8,100	1,479,340	12,574,390,000
05/10/2012	8,100	0.30 ▲	3.85	7,900	8,100	7,800	690,810	5,595,561,000
04/10/2012	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	488,020	3,806,556,000
03/10/2012	7,900	-0.10 ▼	-1.25	8,100	8,300	7,700	875,460	6,916,134,000
02/10/2012	8,000	-0.40 ▼	-4.76	8,200	8,500	8,000	1,012,430	8,099,440,000
01/10/2012	8,400	-0.40 ▼	-4.55	8,700	8,900	8,400	738,320	6,201,888,000
28/09/2012	8,800	-0.40 ▼	-4.35	9,000	9,200	8,800	617,250	5,431,800,000
27/09/2012	9,200	-0.40 ▼	-4.17	9,600	9,600	9,200	809,680	7,449,056,000
26/09/2012	9,600	0.00 ■■	0.00	9,600	9,700	9,500	557,710	5,354,016,000
25/09/2012	9,600	-0.20 ▼	-2.04	9,700	9,800	9,600	355,540	3,413,184,000
24/09/2012	9,800	-0.40 ▼	-3.92	10,000	10,000	9,700	1,316,920	12,905,816,000
21/09/2012	10,200	0.40 ▲	4.08	9,900	10,200	9,900	933,280	9,519,456,000
20/09/2012	9,800	-0.10 ▼	-1.01	9,600	9,900	9,600	676,830	6,632,934,000
19/09/2012	9,900	0.00 ■■	0.00	9,700	9,900	9,600	880,010	8,712,099,000
18/09/2012	9,900	-0.50 ▼	-4.81	10,300	10,400	9,900	996,410	9,864,459,000
17/09/2012	10,400	0.20 ▲	1.96	10,000	10,500	10,000	859,400	8,937,760,000
14/09/2012	10,200	0.40 ▲	4.08	10,100	10,200	10,000	1,596,330	16,282,566,000
13/09/2012	9,800	0.40 ▲	4.26	9,600	9,800	9,300	689,180	6,753,964,000
12/09/2012	9,400	-0.10 ▼	-1.05	9,500	9,800	9,400	608,110	5,716,234,000
11/09/2012	9,500	-0.50 ▼	-5.00	9,700	9,900	9,500	1,084,620	10,303,890,000
10/09/2012	10,000	-0.50 ▼	-4.76	10,500	10,500	10,000	731,130	7,311,300,000
07/09/2012	10,500	0.10 ▲	0.96	10,500	10,600	10,400	438,080	4,599,840,000
06/09/2012	10,400	-0.20 ▼	-1.89	10,400	10,700	10,300	542,930	5,646,472,000
05/09/2012	10,600	-0.40 ▼	-3.64	11,000	11,000	10,500	890,330	9,437,498,000
04/09/2012	11,000	0.40 ▲	3.77	10,700	11,100	10,700	473,870	5,212,570,000
31/08/2012	10,600	-0.40 ▼	-3.64	11,000	11,200	10,600	619,370	6,565,322,000
30/08/2012	11,000	0.10 ▲	0.92	10,800	11,300	10,700	550,570	6,056,270,000
29/08/2012	10,900	0.50 ▲	4.81	10,500	10,900	10,400	1,587,370	17,302,333,000
28/08/2012	10,400	-0.50 ▼	-4.59	10,400	10,700	10,400	1,892,700	19,684,080,000
27/08/2012	10,900	-0.50 ▼	-4.39	11,200	11,400	10,900	539,010	5,875,209,000
24/08/2012	11,400	-0.40 ▼	-3.39	11,300	12,200	11,300	2,041,720	23,275,608,000
23/08/2012	11,800	-0.60 ▼	-4.84	11,800	11,800	11,800	143,190	1,689,642,000
22/08/2012	12,400	-0.60 ▼	-4.62	12,400	12,700	12,400	1,466,880	18,189,312,000
21/08/2012	13,000	-0.60 ▼	-4.41	13,400	13,400	13,000	1,078,480	14,020,240,000
20/08/2012	13,600	0.10 ▲	0.74	13,400	13,700	13,400	609,140	8,284,304,000
17/08/2012	13,500	0.30 ▲	2.27	13,200	13,500	13,100	869,060	11,732,310,000
16/08/2012	13,200	0.00 ■■	0.00	13,300	13,300	13,000	344,340	4,545,288,000
15/08/2012	13,200	-0.20 ▼	-1.49	13,500	13,500	13,100	351,840	4,644,288,000
14/08/2012	13,400	0.40 ▲	3.08	13,100	13,600	13,100	696,180	9,328,812,000
13/08/2012	13,000	-0.40 ▼	-2.99	13,200	13,400	12,900	656,650	8,536,450,000
10/08/2012	13,400	0.00 ■■	0.00	13,300	13,500	13,100	643,010	8,616,334,000
09/08/2012	13,400	-0.10 ▼	-0.74	13,500	13,800	13,400	932,250	12,492,150,000
08/08/2012	13,500	0.20 ▲	1.50	13,400	13,600	13,300	1,017,010	13,729,635,000
07/08/2012	13,300	-0.30 ▼	-2.21	13,500	13,700	13,100	1,134,230	15,085,259,000
06/08/2012	13,600	0.50 ▲	3.82	13,200	13,700	13,200	3,536,300	48,093,680,000
03/08/2012	13,100	0.30 ▲	2.34	12,800	13,200	12,700	1,211,680	15,873,008,000
02/08/2012	12,800	0.00 ■■	0.00	12,700	13,100	12,700	1,146,860	14,679,808,000
01/08/2012	12,800	0.20 ▲	1.59	12,500	12,800	12,300	911,360	11,665,408,000
31/07/2012	12,600	-0.10 ▼	-0.79	12,700	13,100	12,600	1,115,770	14,058,702,000
30/07/2012	12,700	0.40 ▲	3.25	12,300	12,800	12,200	1,107,380	14,063,726,000
27/07/2012	12,300	-0.30 ▼	-2.38	12,800	12,900	12,300	1,079,000	13,271,700,000
26/07/2012	12,600	0.50 ▲	4.13	12,400	12,700	12,200	1,211,940	15,270,444,000
25/07/2012	12,100	-0.40 ▼	-3.20	12,500	12,600	12,000	985,620	11,926,002,000
24/07/2012	12,500	-0.50 ▼	-3.85	12,800	13,000	12,400	1,056,050	13,200,625,000
23/07/2012	13,000	-0.30 ▼	-2.26	13,300	13,600	12,800	1,632,290	21,219,770,000
20/07/2012	13,300	0.00 ■■	0.00	13,700	13,900	13,300	1,770,850	23,552,305,000
19/07/2012	13,300	0.60 ▲	4.72	12,600	13,300	12,600	2,826,740	37,595,642,000
18/07/2012	12,700	-0.30 ▼	-2.31	13,000	13,300	12,600	966,450	12,273,915,000
17/07/2012	13,000	0.60 ▲	4.84	12,400	13,000	12,400	1,067,570	13,878,410,000
16/07/2012	12,400	-0.30 ▼	-2.36	12,500	13,100	12,300	1,503,080	18,638,192,000
13/07/2012	12,700	0.60 ▲	4.96	12,200	12,700	12,100	1,467,200	18,633,440,000
12/07/2012	12,100	0.50 ▲	4.31	11,900	12,100	11,900	542,390	6,562,919,000
11/07/2012	12,100	0.20 ▲	1.68	11,900	12,200	11,900	404,280	4,891,788,000
10/07/2012	11,900	-0.30 ▼	-2.46	11,900	12,300	11,800	425,710	5,065,949,000
09/07/2012	12,200	-0.60 ▼	-4.69	12,500	12,600	12,200	897,800	10,953,160,000
06/07/2012	12,800	-0.20 ▼	-1.54	13,000	13,600	12,800	1,928,190	24,680,832,000
05/07/2012	13,000	0.60 ▲	4.84	12,100	13,000	12,100	1,332,090	17,317,170,000
04/07/2012	12,400	0.10 ▲	0.81	12,500	12,600	12,200	708,980	8,791,352,000
03/07/2012	12,300	0.00 ■■	0.00	12,300	12,300	11,800	778,400	9,574,320,000
02/07/2012	12,300	-0.10 ▼	-0.81	12,500	12,600	12,200	1,178,910	14,500,593,000
29/06/2012	12,400	0.00 ■■	0.00	12,500	12,700	12,300	485,690	6,022,556,000
28/06/2012	12,400	0.40 ▲	3.33	12,000	12,400	11,800	804,690	9,978,156,000
27/06/2012	12,000	0.10 ▲	0.84	12,100	12,400	12,000	1,116,350	13,396,200,000
26/06/2012	11,900	-0.40 ▼	-3.25	12,300	12,400	11,800	1,097,950	13,065,605,000
25/06/2012	12,300	-0.50 ▼	-3.91	12,600	13,000	12,200	1,253,520	15,418,296,000
22/06/2012	12,800	-0.60 ▼	-4.48	13,400	13,400	12,800	1,716,990	21,977,472,000
21/06/2012	13,400	-0.70 ▼	-4.96	14,100	14,200	13,400	1,173,300	15,722,220,000
20/06/2012	14,100	0.20 ▲	1.44	13,900	14,200	13,700	916,300	12,919,830,000
19/06/2012	13,900	-0.70 ▼	-4.79	14,600	14,600	13,900	1,449,970	20,154,583,000
18/06/2012	14,600	0.40 ▲	2.82	14,200	14,900	14,200	1,281,930	18,716,178,000
15/06/2012	14,200	0.50 ▲	3.65	13,700	14,300	13,600	2,656,940	37,728,548,000
14/06/2012	13,700	0.10 ▲	0.74	13,400	13,700	13,300	1,040,610	14,256,357,000
13/06/2012	13,600	0.40 ▲	3.03	13,300	13,700	12,900	1,738,480	23,643,328,000
12/06/2012	13,200	-0.40 ▼	-2.94	13,500	13,700	13,200	1,625,730	21,459,636,000
11/06/2012	13,600	0.60 ▲	4.62	13,100	13,600	12,900	1,660,960	22,589,056,000
08/06/2012	13,000	-0.20 ▼	-1.52	13,500	13,700	13,000	1,879,930	24,439,090,000
07/06/2012	13,200	0.60 ▲	4.76	13,000	13,200	13,000	1,827,700	24,125,640,000
06/06/2012	12,600	0.60 ▲	5.00	12,100	12,600	12,100	1,849,710	23,306,346,000
05/06/2012	12,000	0.50 ▲	4.35	11,600	12,000	11,100	1,115,470	13,385,640,000
04/06/2012	11,500	-0.60 ▼	-4.96	12,000	12,000	11,500	1,127,480	12,966,020,000
01/06/2012	12,100	-0.10 ▼	-0.82	12,500	12,600	12,100	641,930	7,767,353,000
31/05/2012	12,200	-0.50 ▼	-3.94	12,600	12,700	12,200	715,460	8,728,612,000
30/05/2012	12,700	0.00 ■■	0.00	12,800	13,100	12,700	764,360	9,707,372,000
29/05/2012	12,700	-0.20 ▼	-1.55	12,600	13,000	12,500	497,920	6,323,584,000
28/05/2012	12,900	0.10 ▲	0.78	13,300	13,400	12,200	1,715,650	22,131,885,000
25/05/2012	12,800	0.60 ▲	4.92	12,700	12,800	12,500	765,070	9,792,896,000
24/05/2012	12,200	-0.60 ▼	-4.69	12,800	12,900	12,200	518,910	6,330,702,000
23/05/2012	12,800	-0.60 ▼	-4.48	13,100	13,300	12,800	633,840	8,113,152,000
22/05/2012	13,400	0.20 ▲	1.52	13,500	13,700	13,200	820,130	10,989,742,000
21/05/2012	13,200	0.60 ▲	4.76	12,500	13,200	12,500	866,130	11,432,916,000
18/05/2012	12,600	-0.60 ▼	-4.55	12,900	13,100	12,600	1,251,170	15,764,742,000
17/05/2012	13,200	-0.60 ▼	-4.35	13,800	14,100	13,200	1,166,280	15,394,896,000
16/05/2012	13,800	-0.70 ▼	-4.83	14,400	14,600	13,800	993,430	13,709,334,000
15/05/2012	14,500	-0.70 ▼	-4.61	14,800	15,000	14,500	1,605,930	23,285,985,000
14/05/2012	15,200	-0.80 ▼	-5.00	16,100	16,200	15,200	1,605,970	24,410,744,000
11/05/2012	16,000	-0.80 ▼	-4.76	16,800	17,000	16,000	953,930	15,262,880,000
10/05/2012	16,800	-0.80 ▼	-4.55	17,300	17,800	16,800	1,674,530	28,132,104,000
09/05/2012	17,600	0.20 ▲	1.15	17,000	17,700	17,000	1,230,720	21,660,672,000
08/05/2012	17,400	0.80 ▲	4.82	16,600	17,400	16,500	2,134,400	37,138,560,000
07/05/2012	16,600	0.50 ▲	3.11	16,200	16,600	15,900	1,201,890	19,951,374,000
04/05/2012	16,100	0.40 ▲	2.55	15,800	16,400	15,800	1,411,710	22,728,531,000
03/05/2012	15,700	-0.80 ▼	-4.85	16,100	16,400	15,700	2,241,400	35,189,980,000
02/05/2012	16,500	-0.70 ▼	-4.07	17,100	17,300	16,400	571,980	9,437,670,000
27/04/2012	17,200	0.50 ▲	2.99	16,600	17,200	16,200	1,221,840	21,015,648,000
26/04/2012	16,700	0.00 ■■	0.00	16,700	16,700	16,400	1,045,160	17,454,172,000
25/04/2012	16,700	0.40 ▲	2.45	16,600	17,000	16,300	3,040,800	50,781,360,000
24/04/2012	16,300	0.50 ▲	3.16	15,600	16,300	15,500	1,191,730	19,425,199,000
23/04/2012	15,800	0.20 ▲	1.28	15,600	15,900	15,500	1,368,880	21,628,304,000
20/04/2012	15,600	0.50 ▲	3.31	15,200	15,600	14,900	979,200	15,275,520,000
19/04/2012	15,100	-0.40 ▼	-2.58	15,500	15,500	14,900	1,916,410	28,937,791,000
18/04/2012	15,500	0.10 ▲	0.65	15,200	15,900	14,800	2,632,460	40,803,130,000
17/04/2012	15,400	-0.80 ▼	-4.94	16,100	16,300	15,400	1,087,190	16,742,726,000
16/04/2012	16,200	0.50 ▲	3.18	15,700	16,400	15,400	1,314,150	21,289,230,000
13/04/2012	15,700	-0.10 ▼	-0.63	15,500	16,200	15,300	2,399,490	37,671,993,000
12/04/2012	15,800	0.60 ▲	3.95	15,000	15,800	14,700	3,742,480	59,131,184,000
11/04/2012	15,200	0.70 ▲	4.83	14,900	15,200	14,600	2,887,190	43,885,288,000
10/04/2012	14,500	0.50 ▲	3.57	14,000	14,700	13,900	1,328,680	19,265,860,000
09/04/2012	14,000	0.60 ▲	4.48	13,800	14,000	13,400	1,109,330	15,530,620,000
06/04/2012	13,400	0.60 ▲	4.69	13,000	13,400	12,800	4,539,690	60,831,846,000
05/04/2012	12,800	0.60 ▲	4.92	12,300	12,800	11,900	2,096,410	26,834,048,000
04/04/2012	12,200	-0.40 ▼	-3.17	12,200	12,600	12,200	667,820	8,147,404,000
03/04/2012	12,600	0.40 ▲	3.28	12,200	12,800	12,100	991,610	12,494,286,000
30/03/2012	12,200	-0.20 ▼	-1.61	12,100	12,500	12,100	636,980	7,771,156,000
29/03/2012	12,400	0.00 ■■	0.00	12,500	12,700	11,800	1,700,900	21,091,160,000
28/03/2012	12,400	0.40 ▲	3.33	11,700	12,400	11,600	1,111,560	13,783,344,000
27/03/2012	12,000	-0.60 ▼	-4.76	12,400	12,900	12,000	1,526,950	18,323,400,000
26/03/2012	12,600	-0.30 ▼	-2.33	12,600	13,000	12,500	962,130	12,122,838,000
23/03/2012	12,900	0.60 ▲	4.88	12,400	12,900	12,300	1,798,970	23,206,713,000
22/03/2012	12,300	0.50 ▲	4.24	11,800	12,300	11,700	3,229,710	39,725,433,000
21/03/2012	11,800	-0.10 ▼	-0.84	12,100	12,400	11,800	1,186,510	14,000,818,000
20/03/2012	11,900	0.50 ▲	4.39	11,600	11,900	11,300	1,480,670	17,619,973,000
19/03/2012	11,400	-0.10 ▼	-0.87	11,200	11,700	11,200	932,090	10,625,826,000
16/03/2012	11,500	-0.60 ▼	-4.96	11,500	12,600	11,500	1,647,140	18,942,110,000
15/03/2012	12,100	0.50 ▲	4.31	11,300	12,100	11,300	3,961,600	47,935,360,000
14/03/2012	11,600	-0.10 ▼	-0.85	11,600	11,800	11,300	937,200	10,871,520,000
13/03/2012	11,700	0.30 ▲	2.63	11,500	11,800	11,200	746,420	8,733,114,000
12/03/2012	11,400	-0.50 ▼	-4.20	11,400	11,900	11,400	1,562,070	17,807,598,000
09/03/2012	11,900	-0.10 ▼	-0.83	11,700	12,200	11,500	1,031,410	12,273,779,000
08/03/2012	12,000	-0.60 ▼	-4.76	12,100	12,500	12,000	1,832,140	21,985,680,000
07/03/2012	12,600	0.20 ▲	1.61	12,100	12,600	11,800	2,098,880	26,445,888,000
06/03/2012	12,400	-0.20 ▼	-1.59	12,900	13,000	12,000	3,105,320	38,505,968,000
05/03/2012	12,600	0.60 ▲	5.00	12,600	12,600	12,400	4,374,910	55,123,866,000
02/03/2012	12,000	0.50 ▲	4.35	11,900	12,000	11,800	1,652,060	19,824,720,000
01/03/2012	11,500	0.50 ▲	4.55	11,100	11,500	11,100	2,921,090	33,592,535,000
29/02/2012	11,000	0.50 ▲	4.76	10,300	11,000	10,300	2,113,970	23,253,670,000
28/02/2012	10,500	-0.50 ▼	-4.55	10,900	11,000	10,500	1,999,670	20,996,535,000
27/02/2012	11,000	0.50 ▲	4.76	10,500	11,000	10,500	1,558,560	17,144,160,000
24/02/2012	10,500	-0.30 ▼	-2.78	10,700	11,100	10,500	1,965,440	20,637,120,000
23/02/2012	10,800	0.10 ▲	0.93	10,800	11,100	10,300	2,810,050	30,348,540,000
22/02/2012	10,700	0.50 ▲	4.90	10,200	10,700	10,100	1,826,110	19,539,377,000
21/02/2012	10,200	-0.40 ▼	-3.77	10,800	10,800	10,100	1,178,280	12,018,456,000
20/02/2012	10,600	0.40 ▲	3.92	10,300	10,700	10,200	1,561,720	16,554,232,000
17/02/2012	10,200	0.40 ▲	4.08	9,900	10,200	9,800	1,231,470	12,560,994,000
16/02/2012	9,800	0.40 ▲	4.26	9,400	9,800	9,200	1,781,180	17,455,564,000
15/02/2012	9,400	0.10 ▲	1.08	9,200	9,400	9,000	956,370	8,989,878,000
14/02/2012	9,300	0.40 ▲	4.49	8,900	9,300	8,800	1,157,820	10,767,726,000
13/02/2012	8,900	-0.10 ▼	-1.11	9,000	9,000	8,600	1,033,050	9,194,145,000
10/02/2012	9,000	-0.40 ▼	-4.26	9,200	9,300	9,000	2,345,080	21,105,720,000
09/02/2012	9,400	-0.20 ▼	-2.08	9,500	9,700	9,300	1,320,550	12,413,170,000
08/02/2012	9,600	0.40 ▲	4.35	9,100	9,600	9,100	1,435,210	13,778,016,000
07/02/2012	9,200	0.20 ▲	2.22	9,200	9,300	8,800	1,130,490	10,400,508,000
06/02/2012	9,000	0.40 ▲	4.65	8,600	9,000	8,300	1,325,720	11,931,480,000
03/02/2012	8,600	0.10 ▲	1.18	8,800	8,900	8,500	1,776,760	15,280,136,000
02/02/2012	8,500	0.40 ▲	4.94	8,300	8,500	8,300	1,302,020	11,067,170,000
01/02/2012	8,100	0.30 ▲	3.85	7,800	8,100	7,700	881,420	7,139,502,000
31/01/2012	7,800	0.00 ■■	0.00	8,000	8,100	7,800	1,081,640	8,436,792,000
30/01/2012	7,800	0.30 ▲	4.00	7,600	7,800	7,400	221,310	1,726,218,000
20/01/2012	7,500	-0.20 ▼	-2.60	7,900	7,900	7,500	334,370	2,507,775,000
19/01/2012	7,700	0.30 ▲	4.05	7,400	7,700	7,400	392,390	3,021,403,000
18/01/2012	7,400	0.10 ▲	1.37	7,300	7,500	7,300	121,660	900,284,000
17/01/2012	7,300	-0.20 ▼	-2.67	7,400	7,500	7,300	265,720	1,939,756,000
16/01/2012	7,500	0.30 ▲	4.17	7,300	7,500	7,300	408,760	3,065,700,000
13/01/2012	7,200	0.10 ▲	1.41	7,100	7,300	7,100	329,870	2,375,064,000
12/01/2012	7,100	-0.10 ▼	-1.39	7,100	7,200	7,000	129,570	919,947,000
11/01/2012	7,200	-0.20 ▼	-2.70	7,400	7,500	7,200	201,700	1,452,240,000
10/01/2012	7,400	0.30 ▲	4.23	7,100	7,400	7,100	410,400	3,036,960,000
09/01/2012	7,100	0.00 ■■	0.00	7,200	7,300	6,900	231,650	1,644,715,000
06/01/2012	7,100	-0.10 ▼	-1.39	7,000	7,100	6,900	429,160	3,047,036,000
05/01/2012	7,200	-0.20 ▼	-2.70	7,300	7,400	7,100	316,300	2,277,360,000
04/01/2012	7,400	-0.20 ▼	-2.63	7,400	7,600	7,400	426,160	3,153,584,000
03/01/2012	7,600	-0.40 ▼	-5.00	8,000	8,100	7,600	303,000	2,302,800,000
30/12/2011	8,000	0.10 ▲	1.27	7,900	8,100	7,700	719,870	5,758,960,000
29/12/2011	7,900	0.30 ▲	3.95	7,600	7,900	7,300	1,677,570	13,252,803,000
28/12/2011	7,600	0.30 ▲	4.11	7,000	7,600	7,000	1,843,070	14,007,332,000
27/12/2011	7,300	-0.30 ▼	-3.95	7,400	7,400	7,300	356,090	2,599,457,000
26/12/2011	7,600	-0.40 ▼	-5.00	7,800	7,900	7,600	325,040	2,470,304,000
23/12/2011	8,000	-0.10 ▼	-1.23	7,800	8,000	7,700	1,095,050	8,760,400,000
22/12/2011	8,100	-0.40 ▼	-4.71	8,500	8,500	8,100	1,282,320	10,386,792,000
21/12/2011	8,500	-0.20 ▼	-2.30	8,700	8,700	8,400	681,130	5,789,605,000
20/12/2011	8,700	-0.30 ▼	-3.33	8,800	9,000	8,700	1,022,240	8,893,488,000
19/12/2011	9,000	0.10 ▲	1.12	8,800	9,100	8,700	1,229,350	11,064,150,000
16/12/2011	8,900	0.40 ▲	4.71	8,700	8,900	8,400	2,287,290	20,356,881,000
15/12/2011	8,500	0.10 ▲	1.19	8,300	8,500	8,000	1,536,770	13,062,545,000
14/12/2011	8,400	0.00 ■■	0.00	8,400	8,500	8,100	970,630	8,153,292,000
13/12/2011	8,400	0.00 ■■	0.00	8,400	8,600	8,400	573,370	4,816,308,000
12/12/2011	8,400	-0.20 ▼	-2.33	8,600	8,700	8,400	635,510	5,338,284,000
09/12/2011	8,600	-0.40 ▼	-4.44	9,000	9,200	8,600	1,532,610	13,180,446,000
08/12/2011	9,000	-0.30 ▼	-3.23	9,200	9,700	9,000	1,340,790	12,067,110,000
07/12/2011	9,300	0.10 ▲	1.09	9,000	9,300	8,900	1,355,070	12,602,151,000
06/12/2011	9,200	-0.20 ▼	-2.13	9,600	9,700	9,200	844,710	7,771,332,000
05/12/2011	9,400	0.40 ▲	4.44	9,200	9,400	9,200	1,610,640	15,140,016,000
02/12/2011	9,000	0.40 ▲	4.65	8,700	9,000	8,600	1,006,260	9,056,340,000
01/12/2011	8,600	0.40 ▲	4.88	8,400	8,600	8,300	881,280	7,579,008,000
30/11/2011	8,200	-0.30 ▼	-3.53	8,400	8,500	8,200	552,850	4,533,370,000
29/11/2011	8,500	-0.10 ▼	-1.16	8,700	8,700	8,400	316,010	2,686,085,000
28/11/2011	8,600	0.40 ▲	4.88	8,400	8,600	8,300	866,830	7,454,738,000
25/11/2011	8,200	0.00 ■■	0.00	8,100	8,200	8,000	501,160	4,109,512,000
24/11/2011	8,200	-0.10 ▼	-1.20	8,300	8,500	8,200	545,930	4,476,626,000
23/11/2011	8,300	0.20 ▲	2.47	8,300	8,500	8,100	415,760	3,450,808,000
22/11/2011	8,100	-0.20 ▼	-2.41	8,100	8,300	7,900	1,056,410	8,556,921,000
21/11/2011	8,300	-0.40 ▼	-4.60	8,800	8,800	8,300	653,870	5,427,121,000
18/11/2011	8,700	-0.40 ▼	-4.40	8,900	8,900	8,700	1,010,800	8,793,960,000
17/11/2011	9,100	0.30 ▲	3.41	9,200	9,200	9,100	585,830	5,331,053,000
16/11/2011	10,600	0.10 ▲	0.95	10,500	10,900	10,500	822,060	8,713,836,000
15/11/2011	10,500	-0.20 ▼	-1.87	10,700	11,000	10,500	581,740	6,108,270,000
14/11/2011	10,700	-0.50 ▼	-4.46	11,200	11,200	10,700	1,140,710	12,205,597,000
11/11/2011	11,200	-0.30 ▼	-2.61	11,300	11,700	11,200	651,500	7,296,800,000
10/11/2011	11,500	-0.20 ▼	-1.71	11,500	11,500	11,300	379,930	4,369,195,000
09/11/2011	11,700	0.30 ▲	2.63	11,800	11,800	11,500	517,500	6,054,750,000
08/11/2011	11,400	0.20 ▲	1.79	11,200	11,600	11,100	423,610	4,829,154,000
07/11/2011	11,200	-0.30 ▼	-2.61	11,600	11,600	11,000	781,290	8,750,448,000
04/11/2011	11,500	-0.30 ▼	-2.54	11,900	11,900	11,500	1,388,040	15,962,460,000
03/11/2011	11,800	-0.30 ▼	-2.48	12,100	12,100	11,600	774,130	9,134,734,000
02/11/2011	12,100	-0.60 ▼	-4.72	12,600	12,600	12,100	898,630	10,873,423,000
01/11/2011	12,700	0.00 ■■	0.00	12,600	13,300	12,600	1,701,090	21,603,843,000
31/10/2011	12,700	0.60 ▲	4.96	12,700	12,700	12,600	3,166,370	40,212,899,000
28/10/2011	12,100	0.50 ▲	4.31	11,800	12,100	11,800	1,101,510	13,328,271,000
27/10/2011	11,600	0.10 ▲	0.87	11,700	11,700	11,500	413,750	4,799,500,000
26/10/2011	11,500	0.00 ■■	0.00	11,500	11,700	11,400	378,050	4,347,575,000
25/10/2011	11,500	-0.30 ▼	-2.54	11,700	11,800	11,500	534,890	6,151,235,000
24/10/2011	11,800	-0.10 ▼	-0.84	12,200	12,300	11,800	453,290	5,348,822,000
21/10/2011	11,900	0.40 ▲	3.48	11,400	12,000	11,400	1,404,800	16,717,120,000
20/10/2011	11,500	0.10 ▲	0.88	11,500	11,600	11,400	308,790	3,551,085,000
19/10/2011	11,400	0.10 ▲	0.88	11,500	11,700	11,300	511,900	5,835,660,000
18/10/2011	11,300	-0.30 ▼	-2.59	11,500	11,600	11,300	480,200	5,426,260,000
17/10/2011	11,600	0.00 ■■	0.00	11,800	12,000	11,500	972,260	11,278,216,000
14/10/2011	11,600	0.10 ▲	0.87	11,500	11,700	11,500	524,920	6,089,072,000
13/10/2011	11,500	0.10 ▲	0.88	11,600	11,600	11,100	646,370	7,433,255,000
12/10/2011	11,400	-0.50 ▼	-4.20	11,700	11,800	11,400	1,301,530	14,837,442,000
11/10/2011	11,900	-0.30 ▼	-2.46	12,300	12,400	11,900	727,270	8,654,513,000
10/10/2011	12,200	-0.30 ▼	-2.40	12,500	12,600	12,000	533,360	6,506,992,000
07/10/2011	12,500	0.30 ▲	2.46	12,200	12,800	12,200	889,430	11,117,875,000
06/10/2011	12,200	0.50 ▲	4.27	11,900	12,200	11,800	918,950	11,211,190,000
05/10/2011	11,700	0.20 ▲	1.74	11,700	12,000	11,600	1,000,490	11,705,733,000
04/10/2011	11,500	-0.40 ▼	-3.36	11,800	12,000	11,500	638,420	7,341,830,000
03/10/2011	11,900	-0.50 ▼	-4.03	12,200	12,400	11,900	683,890	8,138,291,000
30/09/2011	12,400	-0.40 ▼	-3.12	12,800	12,900	12,400	602,380	7,469,512,000
29/09/2011	12,800	-0.50 ▼	-3.76	12,800	13,100	12,700	894,870	11,454,336,000
28/09/2011	13,300	-0.30 ▼	-2.21	13,300	13,900	13,300	742,080	9,869,664,000
27/09/2011	13,600	0.00 ■■	0.00	13,600	14,000	13,500	442,970	6,024,392,000
26/09/2011	13,600	-0.50 ▼	-3.55	13,600	14,300	13,600	437,560	5,950,816,000
23/09/2011	14,100	0.40 ▲	2.92	13,600	14,300	13,600	1,039,420	14,655,822,000
22/09/2011	13,700	0.60 ▲	4.58	13,200	13,700	13,200	1,482,210	20,306,277,000
21/09/2011	13,100	-0.20 ▼	-1.50	13,400	13,600	12,800	606,800	7,949,080,000
20/09/2011	13,300	-0.70 ▼	-5.00	13,300	14,000	13,300	550,860	7,326,438,000
19/09/2011	14,000	0.20 ▲	1.45	13,300	14,000	13,200	999,470	13,992,580,000
16/09/2011	13,800	-0.70 ▼	-4.83	13,800	14,700	13,800	992,090	13,690,842,000
15/09/2011	14,500	-0.70 ▼	-4.61	14,500	14,900	14,500	1,083,570	15,711,765,000
14/09/2011	15,200	-0.80 ▼	-5.00	16,100	16,100	15,200	888,830	13,510,216,000
13/09/2011	16,000	0.70 ▲	4.58	15,600	16,000	14,700	1,381,360	22,101,760,000
12/09/2011	15,300	-0.80 ▼	-4.97	15,900	16,300	15,300	1,356,920	20,760,876,000
09/09/2011	16,100	0.70 ▲	4.55	15,700	16,100	15,400	944,890	15,212,729,000
08/09/2011	15,400	0.70 ▲	4.76	14,700	15,400	14,700	847,430	13,050,422,000
07/09/2011	14,700	0.70 ▲	5.00	14,100	14,700	14,100	1,486,900	21,857,430,000
06/09/2011	14,000	-0.10 ▼	-0.71	13,600	14,300	13,400	1,439,810	20,157,340,000
05/09/2011	14,100	0.30 ▲	2.17	13,800	14,400	13,600	1,083,450	15,276,645,000
01/09/2011	13,800	0.60 ▲	4.55	13,200	13,800	13,200	1,837,840	25,362,192,000
31/08/2011	13,200	0.60 ▲	4.76	13,000	13,200	12,700	1,077,880	14,228,016,000
30/08/2011	12,600	0.60 ▲	5.00	12,600	12,600	12,500	742,490	9,355,374,000
29/08/2011	12,000	0.50 ▲	4.35	11,600	12,000	11,600	947,910	11,374,920,000
26/08/2011	11,500	0.20 ▲	1.77	11,300	11,600	11,300	448,190	5,154,185,000
25/08/2011	11,300	0.40 ▲	3.67	11,000	11,300	10,900	419,290	4,737,977,000
24/08/2011	10,900	-0.20 ▼	-1.80	11,400	11,500	10,900	513,580	5,598,022,000
23/08/2011	11,100	-0.20 ▼	-1.77	11,300	11,400	11,100	453,380	5,032,518,000
22/08/2011	11,300	0.50 ▲	4.63	10,900	11,300	10,900	551,960	6,237,148,000
19/08/2011	10,800	-0.40 ▼	-3.57	10,800	11,000	10,700	359,590	3,883,572,000
18/08/2011	11,200	0.50 ▲	4.67	10,900	11,200	10,900	622,570	6,972,784,000
17/08/2011	10,700	0.30 ▲	2.88	10,400	10,700	10,400	317,290	3,395,003,000
16/08/2011	10,400	0.00 ■■	0.00	10,500	10,600	10,400	224,890	2,338,856,000
15/08/2011	10,400	0.00 ■■	0.00	10,600	10,600	10,400	209,050	2,174,120,000
12/08/2011	10,400	-0.10 ▼	-0.95	10,500	10,700	10,400	195,830	2,036,632,000
11/08/2011	10,500	-0.30 ▼	-2.78	10,500	10,600	10,400	230,240	2,417,520,000
10/08/2011	10,800	0.00 ■■	0.00	11,000	11,100	10,700	318,330	3,437,964,000
09/08/2011	10,800	-0.40 ▼	-3.57	10,700	11,000	10,700	368,610	3,980,988,000
08/08/2011	11,200	-0.50 ▼	-4.27	11,400	11,600	11,200	297,600	3,333,120,000
05/08/2011	11,700	-0.10 ▼	-0.85	11,700	11,900	11,600	281,370	3,292,029,000
04/08/2011	11,800	0.30 ▲	2.61	11,500	12,000	11,500	306,790	3,620,122,000
03/08/2011	11,500	-0.10 ▼	-0.86	11,500	11,600	11,300	223,480	2,570,020,000
02/08/2011	11,600	-0.10 ▼	-0.85	11,600	11,800	11,400	238,310	2,764,396,000
01/08/2011	11,700	-0.30 ▼	-2.50	12,200	12,200	11,700	160,540	1,878,318,000
29/07/2011	12,000	0.00 ■■	0.00	11,900	12,100	11,800	303,530	3,642,360,000
28/07/2011	12,000	0.00 ■■	0.00	11,900	12,200	11,900	244,430	2,933,160,000
27/07/2011	12,000	0.00 ■■	0.00	11,900	12,000	11,800	248,550	2,982,600,000
26/07/2011	12,000	0.10 ▲	0.84	11,900	12,200	11,800	227,680	2,732,160,000
25/07/2011	11,900	-0.30 ▼	-2.46	12,000	12,100	11,800	372,590	4,433,821,000
22/07/2011	12,200	0.00 ■■	0.00	12,200	12,300	12,000	176,920	2,158,424,000
21/07/2011	12,200	-0.40 ▼	-3.17	12,200	12,500	12,200	258,260	3,150,772,000
20/07/2011	12,600	0.50 ▲	4.13	12,100	12,600	12,100	306,240	3,858,624,000
19/07/2011	12,100	-0.10 ▼	-0.82	12,200	12,200	11,900	281,260	3,403,246,000
18/07/2011	12,200	0.00 ■■	0.00	12,000	12,200	11,900	30,683	374,332,600
15/07/2011	12,200	-0.40 ▼	-3.17	12,600	12,600	12,100	831,380	10,142,836,000
14/07/2011	12,600	0.20 ▲	1.61	12,400	12,700	12,100	375,060	4,725,756,000
13/07/2011	12,400	0.10 ▲	0.81	12,700	12,700	12,200	399,170	4,949,708,000
12/07/2011	12,300	-0.40 ▼	-3.15	12,400	12,500	12,200	335,170	4,122,591,000
11/07/2011	12,700	-0.10 ▼	-0.78	12,700	12,800	12,600	237,940	3,021,838,000
08/07/2011	12,800	-0.10 ▼	-0.78	12,600	12,900	12,600	282,290	3,613,312,000
07/07/2011	12,900	0.00 ■■	0.00	12,700	13,000	12,600	492,650	6,355,185,000
06/07/2011	12,900	-0.20 ▼	-1.53	13,300	13,300	12,600	736,220	9,497,238,000
05/07/2011	13,100	0.60 ▲	4.80	13,000	13,100	12,900	624,240	8,177,544,000
04/07/2011	12,500	0.00 ■■	0.00	12,500	12,600	12,200	444,280	5,553,500,000
01/07/2011	12,500	-0.40 ▼	-3.10	12,900	13,000	12,400	519,850	6,498,125,000
30/06/2011	12,900	-0.40 ▼	-3.01	12,900	13,500	12,900	426,980	5,508,042,000
29/06/2011	13,300	-0.30 ▼	-2.21	13,600	13,600	13,100	749,620	9,969,946,000
28/06/2011	13,600	-0.40 ▼	-2.86	13,800	14,100	13,600	417,830	5,682,488,000
27/06/2011	14,000	0.40 ▲	2.94	13,600	14,000	13,600	393,550	5,509,700,000
24/06/2011	13,600	-0.20 ▼	-1.45	13,800	14,200	13,600	496,520	6,752,672,000
23/06/2011	13,800	-0.20 ▼	-1.43	14,000	14,100	13,500	428,060	5,907,228,000
22/06/2011	14,000	-0.30 ▼	-2.10	14,600	14,700	14,000	256,120	3,585,680,000
21/06/2011	14,300	0.60 ▲	4.38	13,600	14,300	13,400	655,940	9,379,942,000
20/06/2011	13,700	-0.60 ▼	-4.20	14,000	14,100	13,600	966,020	13,234,474,000
17/06/2011	14,300	-0.70 ▼	-4.67	14,500	15,000	14,300	734,820	10,507,926,000
16/06/2011	15,000	0.00 ■■	0.00	14,900	15,300	14,700	424,020	6,360,300,000
15/06/2011	15,000	-0.70 ▼	-4.46	15,400	15,600	15,000	587,250	8,808,750,000
14/06/2011	15,700	-0.50 ▼	-3.09	15,800	17,000	15,700	1,301,290	20,430,253,000
13/06/2011	16,200	-0.10 ▼	-0.61	16,300	16,500	15,600	862,310	13,969,422,000
10/06/2011	16,300	0.70 ▲	4.49	16,000	16,300	15,700	880,110	14,345,793,000
09/06/2011	15,600	0.30 ▲	1.96	15,300	15,700	14,800	531,330	8,288,748,000
08/06/2011	15,300	0.00 ■■	0.00	15,500	15,900	14,900	453,710	6,941,763,000
07/06/2011	15,300	0.70 ▲	4.79	14,900	15,300	14,900	635,110	9,717,183,000
06/06/2011	14,600	-0.70 ▼	-4.58	14,900	15,400	14,600	214,670	3,134,182,000
03/06/2011	15,300	-0.10 ▼	-0.65	16,100	16,100	15,100	269,280	4,119,984,000
02/06/2011	15,400	0.70 ▲	4.76	15,100	15,400	15,000	304,900	4,695,460,000
01/06/2011	14,700	0.00 ■■	0.00	14,400	14,800	14,000	690,170	10,145,499,000
31/05/2011	14,700	0.40 ▲	2.80	14,300	14,700	14,200	211,960	3,115,812,000
30/05/2011	14,300	-0.60 ▼	-4.03	15,500	15,500	14,300	217,280	3,107,104,000
27/05/2011	14,900	0.70 ▲	4.93	14,800	14,900	14,500	256,750	3,825,575,000
26/05/2011	14,200	-0.70 ▼	-4.70	14,200	15,000	14,200	926,270	13,153,034,000
25/05/2011	14,900	-0.70 ▼	-4.49	14,900	15,400	14,900	38,530	574,097,000
24/05/2011	15,600	-0.80 ▼	-4.88	16,400	16,400	15,600	83,920	1,309,152,000
23/05/2011	16,400	-0.70 ▼	-4.09	17,100	17,100	16,400	451,790	7,409,356,000
20/05/2011	17,100	-0.20 ▼	-1.16	17,500	17,500	17,000	260,900	4,461,390,000
19/05/2011	17,300	-0.10 ▼	-0.57	17,400	17,500	17,300	271,770	4,701,621,000
18/05/2011	17,400	0.00 ■■	0.00	17,400	17,800	17,400	195,580	3,403,092,000
17/05/2011	17,400	-0.40 ▼	-2.25	17,300	17,800	17,200	75,670	1,316,658,000
16/05/2011	17,800	0.00 ■■	0.00	17,800	17,800	17,500	84,830	1,509,974,000
13/05/2011	17,800	-0.10 ▼	-0.56	18,000	18,000	17,800	79,030	1,406,734,000
12/05/2011	17,900	-0.10 ▼	-0.56	18,000	18,000	17,900	55,690	996,851,000
11/05/2011	18,000	0.00 ■■	0.00	18,000	18,000	17,900	110,230	1,984,140,000
10/05/2011	18,000	0.00 ■■	0.00	18,000	18,000	17,900	91,420	1,645,560,000
09/05/2011	18,000	-0.10 ▼	-0.55	18,000	18,100	18,000	101,350	1,824,300,000
06/05/2011	18,100	0.20 ▲	1.12	17,800	18,100	17,800	110,360	1,997,516,000
05/05/2011	17,900	-0.30 ▼	-1.65	18,100	18,100	17,900	106,390	1,904,381,000
04/05/2011	18,200	-0.10 ▼	-0.55	18,000	18,200	18,000	108,730	1,978,886,000
29/04/2011	18,300	0.00 ■■	0.00	18,400	18,400	18,000	93,960	1,719,468,000
28/04/2011	18,300	0.00 ■■	0.00	18,300	18,500	18,000	73,880	1,352,004,000
27/04/2011	18,300	0.20 ▲	1.10	18,200	18,300	18,000	180,220	3,298,026,000
26/04/2011	18,100	-0.30 ▼	-1.63	18,400	18,400	18,000	131,850	2,386,485,000
25/04/2011	18,400	0.40 ▲	2.22	18,000	18,400	18,000	145,620	2,679,408,000
22/04/2011	18,000	0.00 ■■	0.00	18,000	18,100	17,700	177,640	3,197,520,000
21/04/2011	18,000	-0.10 ▼	-0.55	18,200	18,200	17,800	186,990	3,365,820,000
20/04/2011	18,100	0.10 ▲	0.56	18,000	18,100	17,900	195,080	3,530,948,000
19/04/2011	18,000	0.00 ■■	0.00	18,000	18,100	17,900	129,330	2,327,940,000
18/04/2011	18,000	-0.50 ▼	-2.70	18,500	18,500	18,000	13,092	235,656,000
15/04/2011	18,500	-0.40 ▼	-2.12	18,900	18,900	18,500	153,150	2,833,275,000
14/04/2011	18,900	0.00 ■■	0.00	19,000	19,000	18,700	92,280	1,744,092,000
13/04/2011	18,900	-0.20 ▼	-1.05	19,200	19,200	18,900	113,300	2,141,370,000
08/04/2011	19,100	0.00 ■■	0.00	19,200	19,200	18,900	110,310	2,106,921,000
07/04/2011	19,100	-0.30 ▼	-1.55	19,500	19,500	18,900	156,340	2,986,094,000
06/04/2011	19,400	0.40 ▲	2.11	19,100	19,400	19,000	337,790	6,553,126,000
05/04/2011	19,000	0.30 ▲	1.60	19,000	19,000	18,700	229,990	4,369,810,000
04/04/2011	18,700	-0.40 ▼	-2.09	19,300	19,300	18,700	206,740	3,866,038,000
01/04/2011	19,100	0.00 ■■	0.00	19,200	19,300	18,900	294,070	5,616,737,000
31/03/2011	19,100	-0.10 ▼	-0.52	19,400	19,400	19,100	140,620	2,685,842,000
30/03/2011	19,200	0.00 ■■	0.00	19,000	19,300	18,800	258,000	4,953,600,000
29/03/2011	19,200	0.00 ■■	0.00	19,400	19,400	18,800	303,130	5,820,096,000
28/03/2011	19,200	-0.20 ▼	-1.03	19,700	19,700	19,200	102,810	1,973,952,000
25/03/2011	19,400	-0.10 ▼	-0.51	19,500	19,500	19,200	155,460	3,015,924,000
24/03/2011	19,500	0.00 ■■	0.00	19,500	19,700	19,400	452,700	8,827,650,000
23/03/2011	19,500	0.40 ▲	2.09	19,100	19,700	19,100	315,540	6,153,030,000
22/03/2011	19,100	-0.50 ▼	-2.55	19,300	20,000	19,000	307,240	5,868,284,000
21/03/2011	19,600	0.90 ▲	4.81	19,600	19,600	19,000	708,290	13,882,484,000
18/03/2011	18,700	0.80 ▲	4.47	18,100	18,700	17,900	641,630	11,998,481,000
17/03/2011	17,900	0.10 ▲	0.56	17,800	18,100	17,800	121,270	2,170,733,000
16/03/2011	17,800	-0.20 ▼	-1.11	18,000	18,200	17,800	170,720	3,038,816,000
15/03/2011	18,000	-0.40 ▼	-2.17	17,700	18,400	17,700	154,490	2,780,820,000
14/03/2011	18,400	0.10 ▲	0.55	19,400	19,400	18,300	425,100	7,821,840,000
11/03/2011	18,300	0.00 ■■	0.00	18,300	18,300	18,300	140,470	2,570,601,000
10/03/2011	18,300	0.80 ▲	4.57	17,500	18,300	17,500	310,100	5,674,830,000
09/03/2011	17,500	-0.50 ▼	-2.78	17,900	17,900	17,200	465,810	8,151,675,000
08/03/2011	18,000	-0.20 ▼	-1.10	18,200	18,200	17,900	369,060	6,643,080,000
07/03/2011	18,200	0.10 ▲	0.55	18,200	18,300	18,000	176,880	3,219,216,000
04/03/2011	18,100	-0.20 ▼	-1.09	18,300	18,500	18,100	140,180	2,537,258,000
03/03/2011	18,300	-0.80 ▼	-4.19	18,400	19,100	18,300	186,000	3,403,800,000
02/03/2011	19,100	-1.00 ▼	-4.98	20,100	20,100	19,100	605,410	11,563,331,000
01/03/2011	20,100	-0.20 ▼	-0.99	20,300	20,300	20,100	212,370	4,268,637,000
28/02/2011	20,300	-0.40 ▼	-1.93	20,800	20,800	20,300	273,570	5,553,471,000
25/02/2011	20,700	0.20 ▲	0.98	20,500	20,900	20,400	192,810	3,991,167,000
24/02/2011	20,500	-0.70 ▼	-3.30	20,500	21,000	20,200	537,900	11,026,950,000
23/02/2011	21,200	0.40 ▲	1.92	20,800	21,500	20,800	302,330	6,409,396,000
22/02/2011	20,800	-0.70 ▼	-3.26	20,800	21,100	20,600	322,140	6,700,512,000
21/02/2011	21,500	-1.10 ▼	-4.87	22,000	22,100	21,500	1,457,580	31,337,970,000
18/02/2011	22,600	-0.10 ▼	-0.44	22,800	23,000	22,500	616,520	13,933,352,000
17/02/2011	22,700	-0.40 ▼	-1.73	23,100	23,100	22,600	355,840	8,077,568,000
16/02/2011	23,100	-0.70 ▼	-2.94	23,900	23,900	23,100	283,990	6,560,169,000
15/02/2011	23,800	0.00 ■■	0.00	24,000	24,000	23,400	301,660	7,179,508,000
14/02/2011	23,800	-0.70 ▼	-2.86	24,500	24,600	23,800	372,900	8,875,020,000
11/02/2011	24,500	-0.20 ▼	-0.81	24,700	24,900	24,300	184,730	4,525,885,000
10/02/2011	24,700	0.10 ▲	0.41	24,500	25,200	24,500	258,500	6,384,950,000
09/02/2011	24,600	-0.40 ▼	-1.60	25,500	25,800	24,600	389,290	9,576,534,000
08/02/2011	25,000	1.00 ▲	4.17	24,400	25,000	24,100	704,350	17,608,750,000
28/01/2011	24,000	0.00 ■■	0.00	24,100	24,500	23,900	807,040	19,368,960,000
27/01/2011	24,000	0.00 ■■	0.00	24,100	24,100	23,800	474,460	11,387,040,000
26/01/2011	24,000	0.30 ▲	1.27	23,600	24,000	23,600	134,550	3,229,200,000
25/01/2011	23,700	-0.10 ▼	-0.42	23,600	23,800	23,400	216,210	5,124,177,000
24/01/2011	23,800	-0.20 ▼	-0.83	24,500	24,500	23,600	294,400	7,006,720,000
21/01/2011	24,000	0.70 ▲	3.00	23,300	24,400	23,300	1,275,370	30,608,880,000
20/01/2011	23,300	0.00 ■■	0.00	23,500	23,500	23,300	149,830	3,491,039,000
19/01/2011	23,300	0.20 ▲	0.87	23,400	23,500	23,100	372,070	8,669,231,000
18/01/2011	23,100	-0.30 ▼	-1.28	23,300	23,500	23,100	299,160	6,910,596,000
17/01/2011	23,400	-0.10 ▼	-0.43	23,500	23,800	23,400	263,820	6,173,388,000
14/01/2011	23,500	0.20 ▲	0.86	23,900	23,900	23,300	384,780	9,042,330,000
13/01/2011	23,300	-0.20 ▼	-0.85	23,500	23,700	23,200	201,830	4,702,639,000
12/01/2011	23,500	0.70 ▲	3.07	23,000	23,600	23,000	571,580	13,432,130,000
11/01/2011	22,800	-0.50 ▼	-2.15	23,300	23,300	22,800	479,810	10,939,668,000
10/01/2011	23,300	-0.40 ▼	-1.69	23,800	23,800	23,300	434,490	10,123,617,000
07/01/2011	23,700	0.00 ■■	0.00	23,700	24,000	23,600	277,380	6,573,906,000
06/01/2011	23,700	-0.30 ▼	-1.25	24,000	24,000	23,700	212,610	5,038,857,000
05/01/2011	24,000	-0.40 ▼	-1.64	24,400	24,400	24,000	212,490	5,099,760,000
04/01/2011	24,400	-0.10 ▼	-0.41	24,800	24,800	24,400	253,250	6,179,300,000
31/12/2010	24,500	0.30 ▲	1.24	24,200	24,500	24,200	1,948,990	47,750,255,000
30/12/2010	24,200	0.20 ▲	0.83	23,600	24,200	23,600	1,302,310	31,515,902,000
29/12/2010	24,000	-0.30 ▼	-1.23	24,300	24,600	24,000	2,197,030	52,728,720,000
28/12/2010	24,300	0.30 ▲	1.25	24,000	24,800	24,000	2,051,860	49,860,198,000
27/12/2010	24,000	0.00 ■■	0.00	24,000	24,000	23,500	451,250	10,830,000,000
24/12/2010	24,000	0.00 ■■	0.00	24,000	24,400	23,500	445,310	10,687,440,000
23/12/2010	24,000	-0.40 ▼	-1.64	24,400	24,500	24,000	631,700	15,160,800,000
22/12/2010	24,400	-0.50 ▼	-2.01	25,900	25,900	24,400	832,120	20,303,728,000
21/12/2010	25,900	0.40 ▲	1.57	25,100	25,900	24,800	974,830	25,248,097,000
20/12/2010	25,500	-0.40 ▼	-1.54	25,900	26,300	25,500	1,655,100	42,205,050,000
17/12/2010	25,900	1.20 ▲	4.86	24,700	25,900	24,600	644,140	16,683,226,000
16/12/2010	24,700	-1.10 ▼	-4.26	25,100	25,300	24,700	789,890	19,510,283,000
15/12/2010	25,800	0.00 ■■	0.00	26,000	26,400	25,600	916,460	23,644,668,000
14/12/2010	25,800	-0.90 ▼	-3.37	26,800	27,200	25,400	1,705,300	43,996,740,000
13/12/2010	26,700	1.20 ▲	4.71	26,700	26,700	26,600	1,930,690	51,549,423,000
10/12/2010	25,500	0.90 ▲	3.66	24,700	25,500	24,500	1,236,440	31,529,220,000
09/12/2010	24,600	0.90 ▲	3.80	23,100	24,600	23,100	831,130	20,445,798,000
08/12/2010	23,700	-1.20 ▼	-4.82	24,500	25,000	23,700	1,386,570	32,861,709,000
07/12/2010	24,900	-1.10 ▼	-4.23	25,400	26,000	24,900	1,293,550	32,209,395,000
06/12/2010	26,000	0.20 ▲	0.78	25,800	27,000	25,400	2,025,440	52,661,440,000
03/12/2010	25,800	1.20 ▲	4.88	25,500	25,800	25,000	2,421,590	62,477,022,000
02/12/2010	24,600	0.80 ▲	3.36	23,800	24,600	23,200	1,384,450	34,057,470,000
01/12/2010	23,800	0.00 ■■	0.00	23,500	24,100	23,100	789,090	18,780,342,000
30/11/2010	23,800	0.80 ▲	3.48	24,000	24,100	23,800	1,803,950	42,934,010,000
29/11/2010	23,000	1.00 ▲	4.55	21,700	23,000	21,700	586,890	13,498,470,000
26/11/2010	22,000	-0.10 ▼	-0.45	22,100	22,500	21,800	1,038,660	22,850,520,000
25/11/2010	22,100	0.50 ▲	2.31	21,600	22,500	21,600	612,960	13,546,416,000
24/11/2010	21,600	0.00 ■■	0.00	21,600	21,700	21,000	331,560	7,161,696,000
23/11/2010	21,600	0.40 ▲	1.89	21,200	21,600	21,100	410,350	8,863,560,000
22/11/2010	21,200	0.00 ■■	0.00	21,000	21,200	20,300	471,740	10,000,888,000
19/11/2010	21,200	-0.50 ▼	-2.30	21,700	21,800	21,200	308,080	6,531,296,000
18/11/2010	21,700	0.20 ▲	0.93	22,100	22,400	21,600	378,210	8,207,157,000
17/11/2010	21,500	0.50 ▲	2.38	21,000	21,700	20,600	953,080	20,491,220,000
16/11/2010	21,000	-0.90 ▼	-4.11	21,900	21,900	20,900	1,147,560	24,098,760,000
15/11/2010	21,900	-1.10 ▼	-4.78	23,000	23,100	21,900	1,847,430	40,458,717,000
12/11/2010	23,000	-1.00 ▼	-4.17	23,500	23,700	22,800	1,119,870	25,757,010,000
11/11/2010	24,000	-0.40 ▼	-1.64	24,200	24,400	24,000	690,850	16,580,400,000
10/11/2010	24,400	0.40 ▲	1.67	24,400	24,600	24,100	1,023,390	24,970,716,000
09/11/2010	24,000	-1.00 ▼	-4.00	25,000	25,000	24,000	1,380,450	33,130,800,000
08/11/2010	25,000	0.50 ▲	2.04	24,500	25,200	24,200	2,074,280	51,857,000,000
05/11/2010	24,500	0.30 ▲	1.24	24,700	25,000	24,200	751,450	18,410,525,000
04/11/2010	24,200	0.00 ■■	0.00	24,300	24,800	23,700	562,580	13,614,436,000
03/11/2010	24,200	0.20 ▲	0.83	24,100	24,300	23,700	1,110,190	26,866,598,000
02/11/2010	24,000	-1.00 ▼	-4.00	24,700	24,800	24,000	662,450	15,898,800,000
01/11/2010	25,000	-0.30 ▼	-1.19	25,100	25,300	24,700	646,480	16,162,000,000
29/10/2010	25,300	-0.10 ▼	-0.39	25,400	26,100	25,300	837,150	21,179,895,000
28/10/2010	25,400	-0.90 ▼	-3.42	25,800	26,100	25,400	698,140	17,732,756,000
27/10/2010	26,300	-0.20 ▼	-0.75	26,800	26,800	26,000	992,490	26,102,487,000
26/10/2010	26,500	1.20 ▲	4.74	25,900	26,500	25,500	815,940	21,622,410,000
25/10/2010	25,300	0.00 ■■	0.00	25,200	25,400	24,500	829,070	20,975,471,000
22/10/2010	25,300	-0.40 ▼	-1.56	26,200	26,200	25,200	1,291,540	32,675,962,000
21/10/2010	25,700	-1.10 ▼	-4.10	26,900	27,000	25,500	1,473,260	37,862,782,000
20/10/2010	26,800	-1.40 ▼	-4.96	27,400	27,500	26,800	1,559,930	41,806,124,000
19/10/2010	28,200	-1.10 ▼	-3.75	29,300	29,400	27,900	1,632,580	46,038,756,000
18/10/2010	29,300	-0.50 ▼	-1.68	29,500	29,900	29,300	567,960	16,641,228,000
15/10/2010	29,800	-0.20 ▼	-0.67	30,000	30,000	29,700	744,130	22,175,074,000
14/10/2010	30,000	-0.10 ▼	-0.33	30,700	30,700	29,800	548,210	16,446,300,000
13/10/2010	30,100	0.60 ▲	2.03	29,500	30,200	29,000	1,183,470	35,622,447,000
12/10/2010	29,500	-0.60 ▼	-1.99	29,800	30,200	29,500	1,468,870	43,331,665,000
11/10/2010	30,100	-0.10 ▼	-0.33	30,400	30,600	29,900	653,770	19,678,477,000
08/10/2010	30,200	-0.80 ▼	-2.58	30,500	31,000	30,200	889,290	26,856,558,000
07/10/2010	31,000	-1.00 ▼	-3.12	31,800	32,400	31,000	1,220,450	37,833,950,000
06/10/2010	32,000	1.20 ▲	3.90	31,000	32,200	30,800	1,163,660	37,237,120,000
05/10/2010	30,800	0.70 ▲	2.33	29,100	30,800	29,100	1,600,640	49,299,712,000
04/10/2010	30,100	-1.50 ▼	-4.75	31,500	31,600	30,100	2,075,350	62,468,035,000
01/10/2010	31,600	0.00 ■■	0.00	31,600	33,000	31,500	2,896,240	91,521,184,000
30/09/2010	31,600	-0.60 ▼	-1.86	32,100	32,300	31,500	1,824,780	57,663,048,000
29/09/2010	32,200	0.00 ■■	0.00	32,400	33,300	32,100	1,010,880	32,550,336,000
28/09/2010	32,200	-0.20 ▼	-0.62	33,200	33,300	32,200	2,680,960	86,326,912,000
27/09/2010	32,400	-1.00 ▼	-2.99	33,000	33,500	32,400	2,481,710	80,407,404,000
24/09/2010	33,400	-0.80 ▼	-2.34	33,500	34,300	33,000	2,554,040	85,304,936,000
23/09/2010	34,200	-1.60 ▼	-4.47	35,100	35,500	34,100	3,997,720	136,722,024,000
22/09/2010	35,800	-1.80 ▼	-4.79	36,100	37,000	35,800	2,333,870	83,552,546,000
21/09/2010	37,600	1.70 ▲	4.74	34,800	37,600	34,200	14,358,620	539,884,112,000
20/09/2010	35,900	-0.80 ▼	-2.18	37,600	37,600	35,700	3,413,090	122,529,931,000
17/09/2010	36,700	1.70 ▲	4.86	35,000	36,700	34,000	4,047,340	148,537,378,000
16/09/2010	35,000	1.00 ▲	2.94	34,000	35,000	33,400	3,247,800	113,673,000,000
15/09/2010	34,000	1.30 ▲	3.98	34,300	34,300	32,700	2,722,880	92,577,920,000
14/09/2010	32,700	1.50 ▲	4.81	32,400	32,700	32,100	1,480,270	48,404,829,000
13/09/2010	31,200	-0.80 ▼	-2.50	31,000	33,000	31,000	725,290	22,629,048,000
10/09/2010	32,000	-1.40 ▼	-4.19	33,500	33,500	31,800	723,020	23,136,640,000
09/09/2010	33,400	0.20 ▲	0.60	34,000	34,200	33,000	605,660	20,229,044,000
08/09/2010	33,200	-0.80 ▼	-2.35	33,100	34,000	32,400	704,050	23,374,460,000
07/09/2010	34,000	-1.50 ▼	-4.23	35,000	35,500	33,900	1,182,690	40,211,460,000
06/09/2010	35,500	0.50 ▲	1.43	35,000	36,100	34,800	1,683,650	59,769,575,000
01/09/2010	35,000	0.90 ▲	2.64	35,000	35,000	33,500	568,840	19,909,400,000
31/08/2010	34,100	1.60 ▲	4.92	32,500	34,100	32,000	808,170	27,558,597,000
30/08/2010	32,500	1.50 ▲	4.84	32,500	32,500	32,000	842,940	27,395,550,000
27/08/2010	31,000	-0.30 ▼	-0.96	31,300	32,100	30,500	330,040	10,231,240,000
26/08/2010	31,300	-1.20 ▼	-3.69	32,100	32,800	31,200	624,500	19,546,850,000
25/08/2010	32,500	0.00 ■■	0.00	31,100	32,500	30,900	1,696,230	55,127,475,000
24/08/2010	32,500	-1.70 ▼	-4.97	32,500	32,600	32,500	432,730	14,063,725,000
23/08/2010	34,200	-1.80 ▼	-5.00	35,300	35,300	34,200	116,240	3,975,408,000
20/08/2010	36,000	0.70 ▲	1.98	34,700	36,000	33,900	280,370	10,093,320,000
19/08/2010	35,300	-1.20 ▼	-3.29	35,500	36,400	35,300	335,620	11,847,386,000
18/08/2010	36,500	-0.10 ▼	-0.27	35,800	36,500	35,100	324,270	11,835,855,000
17/08/2010	36,600	-1.10 ▼	-2.92	37,500	37,500	36,100	446,390	16,337,874,000
16/08/2010	37,700	1.50 ▲	4.14	37,500	38,000	36,800	389,260	14,675,102,000
13/08/2010	36,200	0.90 ▲	2.55	35,300	36,200	34,200	359,150	13,001,230,000
12/08/2010	35,300	-1.70 ▼	-4.59	36,300	36,600	35,200	461,780	16,300,834,000
11/08/2010	37,000	0.60 ▲	1.65	37,700	37,800	36,100	323,060	11,953,220,000
10/08/2010	36,400	-1.00 ▼	-2.67	36,800	37,400	35,600	808,240	29,419,936,000
09/08/2010	37,400	-1.70 ▼	-4.35	38,100	39,000	37,300	528,830	19,778,242,000
06/08/2010	39,100	-0.90 ▼	-2.25	39,200	39,700	38,800	696,160	27,219,856,000
05/08/2010	40,000	-0.90 ▼	-2.20	41,000	41,400	39,600	305,710	12,228,400,000
04/08/2010	40,900	-0.70 ▼	-1.68	41,300	41,600	40,000	226,400	9,259,760,000
03/08/2010	41,600	0.20 ▲	0.48	42,300	42,300	41,400	647,030	26,916,448,000
02/08/2010	41,400	0.10 ▲	0.24	42,200	42,400	41,300	525,090	21,738,726,000
30/07/2010	41,300	-2.00 ▼	-4.62	43,300	43,800	41,200	1,110,270	45,854,151,000
29/07/2010	43,300	-0.70 ▼	-1.59	43,000	44,000	43,000	653,550	28,298,715,000
28/07/2010	44,000	-1.40 ▼	-3.08	44,200	45,400	43,200	638,960	28,114,240,000
27/07/2010	45,400	-0.40 ▼	-0.87	45,900	45,900	43,800	853,490	38,748,446,000
26/07/2010	45,800	0.70 ▲	1.55	45,000	46,300	44,900	2,051,570	93,961,906,000
23/07/2010	45,100	1.50 ▲	3.44	44,000	45,100	43,100	1,677,480	75,654,348,000
22/07/2010	43,600	0.00 ■■	0.00	42,500	43,700	41,600	2,120,340	92,446,824,000
21/07/2010	43,600	-2.20 ▼	-4.80	45,800	45,800	43,600	1,185,840	51,702,624,000
20/07/2010	45,800	1.60 ▲	3.62	44,200	46,000	44,200	2,259,580	103,488,764,000
19/07/2010	44,200	2.10 ▲	4.99	42,000	44,200	41,500	1,949,090	86,149,778,000
16/07/2010	42,100	2.00 ▲	4.99	40,000	42,100	39,800	1,961,220	82,567,362,000
15/07/2010	40,100	0.10 ▲	0.25	39,900	40,300	39,800	1,693,040	67,890,904,000
14/07/2010	40,000	0.70 ▲	1.78	39,500	40,000	39,300	2,082,560	83,302,400,000
13/07/2010	39,300	0.90 ▲	2.34	39,000	39,500	38,500	839,490	32,991,957,000
12/07/2010	38,400	0.20 ▲	0.52	38,200	38,500	37,700	257,980	9,906,432,000
09/07/2010	38,200	-0.50 ▼	-1.29	38,600	38,800	38,200	721,340	27,555,188,000
08/07/2010	38,700	-0.90 ▼	-2.27	39,100	39,700	38,700	725,920	28,093,104,000
07/07/2010	39,600	-0.20 ▼	-0.50	39,500	39,800	38,800	894,550	35,424,180,000
06/07/2010	39,800	-0.20 ▼	-0.50	39,900	39,900	38,700	1,678,850	66,818,230,000
05/07/2010	40,000	0.80 ▲	2.04	40,000	40,100	38,700	1,415,350	56,614,000,000
02/07/2010	39,200	1.20 ▲	3.16	38,500	39,200	37,700	1,722,090	67,505,928,000
01/07/2010	38,000	0.00 ■■	0.00	37,500	38,100	37,500	795,400	30,225,200,000
30/06/2010	38,000	-0.70 ▼	-1.81	38,700	38,700	37,500	1,072,350	40,749,300,000
29/06/2010	38,700	0.10 ▲	0.26	39,300	39,300	38,200	1,049,010	40,596,687,000
28/06/2010	38,600	1.10 ▲	2.93	37,500	38,600	37,500	1,473,400	56,873,240,000
25/06/2010	37,500	-1.00 ▼	-2.60	38,100	38,300	37,500	629,630	23,611,125,000
24/06/2010	38,500	-1.50 ▼	-3.75	40,300	40,300	38,500	552,600	21,275,100,000
23/06/2010	40,000	1.20 ▲	3.09	37,500	40,000	37,500	1,839,070	73,562,800,000
22/06/2010	38,800	-1.00 ▼	-2.51	39,800	40,000	38,100	1,644,490	63,806,212,000
21/06/2010	39,800	0.30 ▲	0.76	39,800	40,500	39,200	1,314,500	52,317,100,000
18/06/2010	39,500	-0.20 ▼	-0.50	39,100	41,000	38,200	2,118,310	83,673,245,000
17/06/2010	39,700	-2.00 ▼	-4.80	40,100	40,900	39,700	2,934,080	116,482,976,000
16/06/2010	41,700	1.70 ▲	4.25	41,800	42,000	40,300	2,178,830	90,857,211,000
15/06/2010	40,000	1.90 ▲	4.99	39,500	40,000	38,600	3,857,860	154,314,400,000
14/06/2010	38,100	1.80 ▲	4.96	37,400	38,100	37,000	2,918,970	111,212,757,000
11/06/2010	36,300	1.50 ▲	4.31	35,300	36,400	34,800	2,613,940	94,886,022,000
10/06/2010	34,800	0.00 ■■	0.00	34,800	34,800	34,100	917,700	31,935,960,000
09/06/2010	34,800	0.30 ▲	0.87	34,500	34,800	33,900	2,939,450	102,292,860,000
08/06/2010	34,500	-0.50 ▼	-1.43	34,900	35,500	34,000	866,480	29,893,560,000
07/06/2010	35,000	-0.50 ▼	-1.41	34,500	36,000	34,000	1,266,000	44,310,000,000
04/06/2010	35,500	1.60 ▲	4.72	35,400	35,500	35,000	2,290,970	81,329,435,000
03/06/2010	33,900	1.60 ▲	4.95	33,800	33,900	33,300	3,288,980	111,496,422,000
02/06/2010	32,300	0.10 ▲	0.31	32,000	32,500	31,800	1,465,390	47,332,097,000
01/06/2010	32,200	-0.10 ▼	-0.31	32,400	32,500	31,400	1,259,910	40,569,102,000
31/05/2010	32,300	-1.20 ▼	-3.58	33,000	33,100	32,000	1,780,130	57,498,199,000
28/05/2010	33,500	1.50 ▲	4.69	33,600	33,600	32,500	1,458,660	48,865,110,000
27/05/2010	32,000	0.50 ▲	1.59	31,900	32,500	31,000	1,146,960	36,702,720,000
26/05/2010	31,500	1.50 ▲	5.00	30,000	31,500	30,000	1,205,090	37,960,335,000
25/05/2010	30,000	-0.40 ▼	-1.32	29,800	30,700	29,700	1,035,890	31,076,700,000
24/05/2010	30,400	-1.00 ▼	-3.18	30,600	31,400	30,000	746,930	22,706,672,000
21/05/2010	31,400	-1.60 ▼	-4.85	31,400	31,400	31,400	235,190	7,384,966,000
20/05/2010	33,000	1.00 ▲	3.12	31,000	33,000	30,800	818,340	27,005,220,000
19/05/2010	32,000	-0.60 ▼	-1.84	32,000	32,700	31,600	901,420	28,845,440,000
18/05/2010	32,600	0.40 ▲	1.24	32,500	32,700	32,200	1,328,720	43,316,272,000
17/05/2010	32,200	0.00 ■■	0.00	31,500	32,200	31,500	1,454,150	46,823,630,000
14/05/2010	32,200	0.10 ▲	0.31	32,100	32,800	31,900	878,800	28,297,360,000
13/05/2010	32,100	-1.20 ▼	-3.60	33,300	33,500	31,700	2,085,780	66,953,538,000
12/05/2010	33,300	-1.70 ▼	-4.86	34,000	34,400	33,300	1,127,180	37,535,094,000
11/05/2010	35,000	-0.50 ▼	-1.41	36,000	36,000	35,000	1,480,570	51,819,950,000
10/05/2010	35,500	0.10 ▲	0.28	35,000	35,500	33,700	2,541,710	90,230,705,000
07/05/2010	35,400	-1.50 ▼	-4.07	35,300	36,500	35,200	1,031,810	36,526,074,000
06/05/2010	36,900	0.40 ▲	1.10	36,700	37,000	36,500	1,677,620	61,904,178,000
05/05/2010	36,500	0.50 ▲	1.39	36,500	37,000	35,500	1,883,710	68,755,415,000
04/05/2010	36,000	0.00 ■■	0.00	30,000	36,000	30,000	8,095,170	291,426,120,000
01/01/1970	3,900	0.00 ■■	0.00	3,900	0	0	0	0

(ĐVT: 1,000 VNĐ)