Lịch sử giao dịch QCG - 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 Quốc Cường Gia Lai
Quoc Cuong Gia Lai Joint Stock Company
Mã CK: QCG 13.30 ▲ +0.25 (+1.88%) (cập nhật 12:30 03/07/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: www.quoccuonggialai.com.vn

QCG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
03/07/2024	13,300	0.25 ▲	1.88	13,050	13,400	13,050	9,080	120,764,000
02/07/2024	13,050	0.15 ▲	1.15	12,900	13,300	12,950	28,150	367,357,500
01/07/2024	12,900	-0.65 ▼	-5.04	13,550	13,450	12,700	75,660	976,014,000
28/06/2024	13,550	-0.90 ▼	-6.64	14,450	14,600	13,550	45,890	621,809,500
27/06/2024	14,450	0.65 ▲	4.50	13,800	14,700	13,850	67,970	982,166,500
26/06/2024	13,800	0.00 ■■	0.00	13,800	14,050	13,500	19,380	267,444,000
25/06/2024	13,800	0.10 ▲	0.72	13,700	14,150	13,700	11,920	164,496,000
24/06/2024	13,700	-0.30 ▼	-2.19	14,000	14,550	13,500	46,920	642,804,000
21/06/2024	14,000	-0.30 ▼	-2.14	14,300	14,400	13,850	37,260	521,640,000
20/06/2024	14,300	-0.05 ▼	-0.35	14,350	14,400	13,900	26,250	375,375,000
19/06/2024	14,350	0.30 ▲	2.09	14,050	14,600	14,100	48,300	693,105,000
18/06/2024	14,050	0.90 ▲	6.41	13,150	14,050	12,950	53,260	748,303,000
17/06/2024	13,150	-0.95 ▼	-7.22	14,100	14,400	13,150	88,450	1,163,117,500
14/06/2024	14,100	-0.45 ▼	-3.19	14,550	14,500	14,100	39,070	550,887,000
13/06/2024	14,550	-0.05 ▼	-0.34	14,600	14,850	14,450	27,790	404,344,500
12/06/2024	14,600	0.35 ▲	2.40	14,250	14,600	14,000	55,350	808,110,000
11/06/2024	14,250	-0.45 ▼	-3.16	14,700	14,950	14,150	92,660	1,320,405,000
10/06/2024	14,700	-0.30 ▼	-2.04	15,000	15,400	14,700	62,030	911,841,000
07/06/2024	15,000	-0.10 ▼	-0.67	15,100	15,550	15,000	46,990	704,850,000
06/06/2024	15,100	-0.30 ▼	-1.99	15,400	15,800	15,100	34,540	521,554,000
05/06/2024	15,400	0.30 ▲	1.95	15,100	16,100	14,950	105,900	1,630,860,000
04/06/2024	15,100	-0.25 ▼	-1.66	15,350	15,450	15,000	40,010	604,151,000
03/06/2024	15,350	0.05 ▲	0.33	15,300	15,700	14,800	64,760	994,066,000
31/05/2024	15,300	0.00 ■■	0.00	15,300	15,700	15,000	36,910	564,723,000
30/05/2024	15,300	0.30 ▲	1.96	15,000	15,800	14,600	76,520	1,170,756,000
29/05/2024	15,000	-0.60 ▼	-4.00	15,600	15,950	15,000	62,770	941,550,000
28/05/2024	15,600	0.15 ▲	0.96	15,450	15,900	14,400	216,860	3,383,016,000
27/05/2024	15,450	-1.15 ▼	-7.44	16,600	15,650	15,450	117,480	1,815,066,000
24/05/2024	16,600	-0.20 ▼	-1.20	16,800	17,050	16,000	88,150	1,463,290,000
23/05/2024	16,800	0.55 ▲	3.27	16,250	17,350	16,050	141,760	2,381,568,000
22/05/2024	16,250	-0.65 ▼	-4.00	16,900	17,050	16,100	108,170	1,757,762,500
21/05/2024	16,900	0.35 ▲	2.07	16,550	17,500	16,700	95,070	1,606,683,000
20/05/2024	16,550	1.05 ▲	6.34	15,500	16,550	15,500	118,530	1,961,671,500
17/05/2024	15,500	-0.15 ▼	-0.97	15,650	15,900	15,450	45,470	704,785,000
16/05/2024	15,650	0.30 ▲	1.92	15,350	15,700	15,350	51,020	798,463,000
15/05/2024	15,350	-0.05 ▼	-0.33	15,400	15,800	15,250	55,810	856,683,500
14/05/2024	15,400	0.15 ▲	0.97	15,250	15,800	14,700	55,960	861,784,000
13/05/2024	15,250	-1.10 ▼	-7.21	16,350	16,500	15,250	197,980	3,019,195,000
10/05/2024	16,350	-0.25 ▼	-1.53	16,600	17,000	16,000	71,860,000	1,174,911,000,000
09/05/2024	16,600	-0.60 ▼	-3.61	17,200	17,350	16,450	68,060	1,129,796,000
08/05/2024	17,200	0.30 ▲	1.74	16,900	17,500	16,450	71,410	1,228,252,000
02/05/2024	16,100	0.90 ▲	5.59	15,200	16,250	14,500	146,070	2,351,727,000
26/04/2024	15,200	-0.70 ▼	-4.61	15,900	16,700	15,050	126,090	1,916,568,000
25/04/2024	15,900	1.00 ▲	6.29	14,900	15,900	14,950	94,730	1,506,207,000
24/04/2024	14,900	-0.60 ▼	-4.03	15,500	15,450	14,450	312,000	4,648,800,000
23/04/2024	15,500	-1.15 ▼	-7.42	16,650	16,650	15,500	238,850	3,702,175,000
22/04/2024	16,650	-1.20 ▼	-7.21	17,850	18,800	16,650	155,650	2,591,572,500
19/04/2024	17,850	1.15 ▲	6.44	16,700	17,850	16,950	346,590	6,186,631,500
17/04/2024	16,700	1.05 ▲	6.29	15,650	16,700	16,000	139,630	2,331,821,000
16/04/2024	15,650	0.65 ▲	4.15	15,000	15,800	14,600	195,040	3,052,376,000
15/04/2024	15,000	0.60 ▲	4.00	14,400	15,400	14,050	465,970	6,989,550,000
12/04/2024	14,400	0.90 ▲	6.25	13,500	14,400	14,250	152,730	2,199,312,000
11/04/2024	13,500	-0.55 ▼	-4.07	14,050	14,850	13,450	313,820	4,236,570,000
10/04/2024	14,050	0.90 ▲	6.41	13,150	14,050	13,600	123,160	1,730,398,000
09/04/2024	13,150	0.85 ▲	6.46	12,300	13,150	12,200	104,160	1,369,704,000
08/04/2024	12,300	0.00 ■■	0.00	12,300	12,600	12,100	45,630	561,249,000
05/04/2024	12,600	0.20 ▲	1.59	12,400	12,750	12,000	68,760	866,376,000
04/04/2024	12,400	-0.05 ▼	-0.40	12,450	12,800	11,800	112,020	1,389,048,000
03/04/2024	12,450	-0.55 ▼	-4.42	13,000	13,000	12,350	69,280	862,536,000
02/04/2024	13,000	0.00 ■■	0.00	13,000	13,150	12,500	93,330	1,213,290,000
01/04/2024	13,000	0.40 ▲	3.08	12,600	13,000	12,200	96,920	1,259,960,000
29/03/2024	12,600	-0.30 ▼	-2.38	12,900	12,950	12,100	140,300	1,767,780,000
28/03/2024	12,900	0.45 ▲	3.49	12,450	13,000	12,600	164,850	2,126,565,000
27/03/2024	12,450	0.80 ▲	6.43	11,650	12,450	12,100	334,280	4,161,786,000
26/03/2024	11,650	0.75 ▲	6.44	10,900	11,650	11,000	101,810	1,186,086,500
25/03/2024	10,900	0.70 ▲	6.42	10,200	10,900	10,000	211,850	2,309,165,000
22/03/2024	10,200	-0.20 ▼	-1.96	10,400	10,700	10,150	74,770	762,654,000
21/03/2024	10,400	-0.10 ▼	-0.96	10,500	10,500	10,200	103,920	1,080,768,000
20/03/2024	10,500	0.15 ▲	1.43	10,350	10,500	9,800	92,300	969,150,000
19/03/2024	10,350	0.25 ▲	2.42	10,100	10,500	10,150	143,400	1,484,190,000
18/03/2024	10,100	0.65 ▲	6.44	9,450	10,100	9,340	223,750	2,259,875,000
15/03/2024	9,450	0.29 ▲	3.07	9,160	9,560	9,120	90,090	851,350,500
14/03/2024	9,160	-0.14 ▼	-1.53	9,300	9,360	9,150	31,190	285,700,400
13/03/2024	9,300	0.00 ■■	0.00	9,300	9,300	9,200	27,220	253,146,000
12/03/2024	9,300	0.00 ■■	0.00	9,300	9,340	9,150	37,090	344,937,000
11/03/2024	9,300	-0.10 ▼	-1.08	9,400	9,420	9,300	42,150	391,995,000
08/03/2024	9,400	0.12 ▲	1.28	9,280	9,450	9,140	58,000	545,200,000
07/03/2024	9,280	0.92 ▲	9.91	8,360	9,340	9,120	32,000	296,960,000
06/03/2024	9,320	-0.02 ▼	-0.21	9,340	9,550	9,260	34,960	325,827,200
05/03/2024	9,340	-0.05 ▼	-0.54	9,390	9,480	9,230	38,360	358,282,400
04/03/2024	9,390	0.23 ▲	2.45	9,160	9,600	9,300	61,880	581,053,200
01/03/2024	9,160	0.03 ▲	0.33	9,130	9,170	9,070	47,060	431,069,600
29/02/2024	9,130	-0.07 ▼	-0.77	9,200	9,200	9,070	54,410	496,763,300
28/02/2024	9,200	0.00 ■■	0.00	9,200	9,210	9,040	58,260	535,992,000
27/02/2024	9,200	0.24 ▲	2.61	8,960	9,300	8,870	80,030	736,276,000
26/02/2024	8,960	-0.03 ▼	-0.33	8,990	9,000	8,510	44,410	397,913,600
23/02/2024	8,990	-0.19 ▼	-2.11	9,180	9,180	8,980	68,800	618,512,000
22/02/2024	9,180	0.42 ▲	4.58	8,760	9,200	8,770	115,530	1,060,565,400
21/02/2024	8,760	-0.02 ▼	-0.23	8,780	8,800	8,690	22,840	200,078,400
20/02/2024	8,780	0.07 ▲	0.80	8,710	8,840	8,710	42,170	370,252,600
19/02/2024	8,710	-0.10 ▼	-1.15	8,810	8,800	8,620	35,990	313,472,900
16/02/2024	8,810	0.01 ▲	0.11	8,800	8,900	8,800	36,120	318,217,200
15/02/2024	8,800	0.40 ▲	4.55	8,400	8,850	8,470	72,430	637,384,000
07/02/2024	8,400	0.04 ▲	0.48	8,360	8,450	8,250	26,340	221,256,000
06/02/2024	8,360	0.05 ▲	0.60	8,310	8,450	8,300	28,610	239,179,600
05/02/2024	8,310	-0.08 ▼	-0.96	8,390	8,550	8,300	39,730	330,156,300
02/02/2024	8,390	-0.31 ▼	-3.69	8,700	8,700	8,360	102,900	863,331,000
01/02/2024	8,700	0.00 ■■	0.00	8,700	8,820	8,630	33,970	295,539,000
31/01/2024	8,700	-0.11 ▼	-1.26	8,810	9,050	8,610	32,440	282,228,000
30/01/2024	8,810	0.31 ▲	3.52	8,500	8,990	8,500	76,260	671,850,600
29/01/2024	8,500	-0.55 ▼	-6.47	9,050	9,120	8,500	122,830	1,044,055,000
19/01/2024	9,500	0.19 ▲	2.00	9,310	9,800	9,360	52,170	495,615,000
18/01/2024	9,310	-0.25 ▼	-2.69	9,560	9,640	9,310	63,410	590,347,100
17/01/2024	9,560	0.06 ▲	0.63	9,500	9,650	9,510	44,710	427,427,600
16/01/2024	9,500	0.00 ■■	0.00	9,500	9,650	9,340	49,500	470,250,000
15/01/2024	9,500	-0.01 ▼	-0.11	9,510	9,740	9,500	30,680	291,460,000
12/01/2024	9,510	-0.29 ▼	-3.05	9,800	9,800	9,300	69,370	659,708,700
11/01/2024	9,800	0.15 ▲	1.53	9,650	9,900	9,660	45,160	442,568,000
10/01/2024	9,650	-0.34 ▼	-3.52	9,990	10,000	9,500	109,110	1,052,911,500
09/01/2024	9,990	-0.06 ▼	-0.60	10,050	10,100	9,960	82,560	824,774,400
08/01/2024	10,050	0.06 ▲	0.60	9,990	10,200	9,980	102,820	1,033,341,000
05/01/2024	9,990	-0.11 ▼	-1.10	10,100	10,150	9,970	105,030	1,049,249,700
04/01/2024	10,100	-0.05 ▼	-0.50	10,150	10,200	10,050	144,870	1,463,187,000
03/01/2024	10,150	0.00 ■■	0.00	10,150	10,250	10,050	66,960	679,644,000
02/01/2024	10,150	0.10 ▲	0.99	10,050	10,550	9,980	98,440	999,166,000
29/12/2023	10,050	-0.70 ▼	-6.97	10,750	10,450	10,000	469,460	4,718,073,000
28/12/2023	10,750	-0.05 ▼	-0.47	10,800	10,850	10,700	56,520	607,590,000
27/12/2023	10,800	-0.05 ▼	-0.46	10,850	10,950	10,750	72,420	782,136,000
26/12/2023	10,850	0.05 ▲	0.46	10,800	11,000	10,800	51,720	561,162,000
25/12/2023	10,800	0.00 ■■	0.00	10,800	10,950	10,700	68,600	740,880,000
22/12/2023	10,800	-0.10 ▼	-0.93	10,900	11,100	10,800	64,380	695,304,000
21/12/2023	10,900	-0.05 ▼	-0.46	10,950	11,100	10,800	37,110	404,499,000
20/12/2023	10,950	-0.05 ▼	-0.46	11,000	11,250	10,900	33,920	371,424,000
19/12/2023	11,000	-0.05 ▼	-0.45	11,050	11,200	10,700	64,100	705,100,000
18/12/2023	11,050	0.20 ▲	1.81	10,850	11,350	10,850	78,050	862,452,500
15/12/2023	10,850	-0.10 ▼	-0.92	10,950	11,050	10,700	55,270	599,679,500
14/12/2023	10,950	-0.20 ▼	-1.83	11,150	11,150	10,750	65,250	714,487,500
13/12/2023	10,900	-0.25 ▼	-2.29	11,150	0	0	92,600	1,009,340,000
12/12/2023	11,150	0.15 ▲	1.35	11,000	11,400	11,050	44,000	490,600,000
11/12/2023	11,000	-0.50 ▼	-4.55	11,500	11,500	10,950	126,730	1,394,030,000
08/12/2023	11,500	-0.25 ▼	-2.17	11,750	11,900	11,350	91,400	1,051,100,000
07/12/2023	11,750	0.75 ▲	6.38	11,000	11,750	11,200	422,670	4,966,372,500
06/12/2023	11,000	0.15 ▲	1.36	10,850	11,050	10,850	94,200	1,036,200,000
05/12/2023	10,850	-0.20 ▼	-1.84	11,050	11,250	10,800	96,070	1,042,359,500
04/12/2023	11,050	0.25 ▲	2.26	10,800	11,250	10,800	106,250	1,174,062,500
01/12/2023	10,800	-0.45 ▼	-4.17	11,250	11,600	11,050	243,000	2,624,400,000
30/11/2023	11,150	-0.10 ▼	-0.90	11,250	11,600	11,050	95,450	1,064,267,500
29/11/2023	11,250	0.00 ■■	0.00	11,250	11,350	11,000	51,180	575,775,000
28/11/2023	11,250	0.45 ▲	4.00	10,800	11,250	10,600	69,350	780,187,500
27/11/2023	10,800	-0.35 ▼	-3.24	11,150	11,300	10,700	83,750	904,500,000
24/11/2023	11,150	-0.30 ▼	-2.69	11,450	11,500	10,700	194,590	2,169,678,500
23/11/2023	11,450	-0.85 ▼	-7.42	12,300	12,450	11,450	162,230	1,857,533,500
22/11/2023	12,300	-0.10 ▼	-0.81	12,400	12,400	12,000	103,000	1,266,900,000
21/11/2023	12,400	0.15 ▲	1.21	12,250	12,400	11,800	166,500	2,064,600,000
20/11/2023	12,250	0.20 ▲	1.63	12,050	12,400	11,600	163,490	2,002,752,500
17/11/2023	12,050	0.75 ▲	6.22	11,300	12,050	11,350	492,380	5,933,179,000
16/11/2023	11,300	0.20 ▲	1.77	11,100	11,300	10,950	72,380	817,894,000
15/11/2023	11,100	-0.10 ▼	-0.90	11,200	11,700	11,000	109,530	1,215,783,000
14/11/2023	11,200	0.20 ▲	1.79	11,000	11,300	10,900	81,070	907,984,000
13/11/2023	11,000	-0.15 ▼	-1.36	11,150	11,450	10,850	85,150	936,650,000
10/11/2023	11,150	-0.20 ▼	-1.79	11,350	11,500	10,950	157,590	1,757,128,500
09/11/2023	11,350	0.30 ▲	2.64	11,050	11,750	11,000	112,150	1,272,902,500
08/11/2023	11,050	0.70 ▲	6.33	10,350	11,050	10,250	137,590	1,520,369,500
07/11/2023	10,350	-0.30 ▼	-2.90	10,650	10,750	10,350	49,860	516,051,000
06/11/2023	10,650	0.05 ▲	0.47	10,600	10,850	10,500	59,410	632,716,500
03/11/2023	10,600	0.45 ▲	4.25	10,150	10,850	10,350	96,720	1,025,232,000
02/11/2023	10,150	0.65 ▲	6.40	9,500	10,150	9,800	39,950	405,492,500
01/11/2023	9,500	0.00 ■■	0.00	9,500	9,870	9,010	48,220	458,090,000
31/10/2023	9,500	-0.50 ▼	-5.26	10,000	10,250	9,500	95,030	902,785,000
30/10/2023	10,000	-0.70 ▼	-7.00	10,700	10,600	10,000	42,350	423,500,000
27/10/2023	10,700	0.25 ▲	2.34	10,450	10,900	9,900	95,510	1,021,957,000
26/10/2023	10,450	-0.75 ▼	-7.18	11,200	10,800	10,450	85,430	892,743,500
25/10/2023	11,200	-0.10 ▼	-0.89	11,300	11,500	10,950	71,180	797,216,000
24/10/2023	11,300	0.15 ▲	1.33	11,150	11,450	10,750	66,500	751,450,000
23/10/2023	11,150	0.35 ▲	3.14	10,800	11,200	10,850	88,810	990,231,500
20/10/2023	10,800	0.70 ▲	6.48	10,100	10,800	10,000	74,780	807,624,000
19/10/2023	10,100	0.05 ▲	0.50	10,050	10,350	9,700	62,630	632,563,000
18/10/2023	10,050	-0.45 ▼	-4.48	10,500	10,700	9,900	98,520	990,126,000
17/10/2023	10,500	-0.50 ▼	-4.76	11,000	11,350	10,500	56,020	588,210,000
16/10/2023	11,000	-0.60 ▼	-5.45	11,600	11,600	11,000	57,750	635,250,000
13/10/2023	11,600	0.05 ▲	0.43	11,550	11,600	10,800	90,370	1,048,292,000
12/10/2023	11,550	0.20 ▲	1.73	11,350	11,900	11,250	98,590	1,138,714,500
11/10/2023	11,350	0.70 ▲	6.17	10,650	11,350	11,000	154,450	1,753,007,500
10/10/2023	10,650	0.66 ▲	6.20	9,990	10,650	10,000	62,050	660,832,500
09/10/2023	9,990	0.09 ▲	0.90	9,900	10,050	9,510	42,920	428,770,800
06/10/2023	9,900	-0.07 ▼	-0.71	9,970	10,000	9,320	87,310	864,369,000
05/10/2023	9,970	-0.68 ▼	-6.82	10,650	10,750	9,950	69,330	691,220,100
04/10/2023	10,650	-0.10 ▼	-0.94	10,750	10,950	10,050	62,760	668,394,000
03/10/2023	10,750	-0.80 ▼	-7.44	11,550	11,400	10,750	106,430	1,144,122,500
02/10/2023	11,550	0.00 ■■	0.00	11,550	11,650	11,300	45,890	530,029,500
29/09/2023	11,550	-0.05 ▼	-0.43	11,600	12,000	11,300	73,390	847,654,500
28/09/2023	11,600	0.35 ▲	3.02	11,250	11,800	11,300	73,300	850,280,000
27/09/2023	11,250	0.25 ▲	2.22	11,000	11,400	10,500	98,840	1,111,950,000
26/09/2023	11,000	-0.75 ▼	-6.82	11,750	12,150	11,000	127,370	1,401,070,000
22/09/2023	12,600	-0.80 ▼	-6.35	13,400	13,150	12,500	220,270	2,775,402,000
21/09/2023	13,400	-0.60 ▼	-4.48	14,000	13,950	13,400	109,680	1,469,712,000
20/09/2023	14,000	0.40 ▲	2.86	13,600	14,050	13,300	90,990	1,273,860,000
19/09/2023	13,600	0.30 ▲	2.21	13,300	13,600	12,700	123,620	1,681,232,000
18/09/2023	13,300	-0.70 ▼	-5.26	14,000	14,000	13,250	93,110	1,238,363,000
15/09/2023	13,450	-0.05 ▼	-0.37	13,500	13,900	13,300	30,020	403,769,000
14/09/2023	13,500	-1.00 ▼	-7.41	14,500	14,700	13,500	237,510	3,206,385,000
13/09/2023	14,500	0.30 ▲	2.07	14,200	14,900	13,900	225,310	3,266,995,000
12/09/2023	14,200	0.90 ▲	6.34	13,300	14,200	13,350	139,280	1,977,776,000
11/09/2023	13,300	-0.80 ▼	-6.02	14,100	14,700	13,300	233,010	3,099,033,000
08/09/2023	14,100	-1.05 ▼	-7.45	15,150	15,950	14,100	433,080	6,106,428,000
07/09/2023	15,150	0.90 ▲	5.94	14,250	15,200	14,300	234,870	3,558,280,500
06/09/2023	14,250	0.90 ▲	6.32	13,350	14,250	13,350	267,890	3,817,432,500
05/09/2023	13,350	0.85 ▲	6.37	12,500	13,350	12,900	241,630	3,225,760,500
31/08/2023	12,500	0.80 ▲	6.40	11,700	12,500	11,750	231,530	2,894,125,000
30/08/2023	11,700	0.10 ▲	0.85	11,600	12,000	11,400	73,250	857,025,000
29/08/2023	11,600	0.40 ▲	3.45	11,200	11,950	11,150	343,740	3,987,384,000
28/08/2023	11,200	0.70 ▲	6.25	10,500	11,200	10,550	50,000	560,000,000
25/08/2023	10,500	-0.30 ▼	-2.86	10,800	10,850	10,450	46,860	492,030,000
24/08/2023	10,800	0.35 ▲	3.24	10,450	10,800	10,200	59,930	647,244,000
23/08/2023	10,450	-0.05 ▼	-0.48	10,500	10,850	10,400	72,360	756,162,000
22/08/2023	10,500	0.30 ▲	2.86	10,200	10,500	9,700	107,100	1,124,550,000
21/08/2023	10,200	-0.40 ▼	-3.92	10,600	10,600	9,860	165,600	1,689,120,000
18/08/2023	10,600	-0.75 ▼	-7.08	11,350	11,350	10,600	131,800	1,397,080,000
17/08/2023	11,350	-0.65 ▼	-5.73	12,000	12,000	11,350	131,700	1,494,795,000
16/08/2023	12,000	0.10 ▲	0.83	11,900	12,000	11,600	99,740	1,196,880,000
15/08/2023	11,900	0.00 ■■	0.00	11,900	12,450	11,500	97,350	1,158,465,000
14/08/2023	11,900	0.00 ■■	0.00	11,900	12,700	11,400	183,570	2,184,483,000
11/08/2023	11,900	0.75 ▲	6.30	11,150	11,900	11,200	258,610	3,077,459,000
10/08/2023	11,150	0.70 ▲	6.28	10,450	11,150	10,600	278,030	3,100,034,500
09/08/2023	10,450	0.00 ■■	0.00	10,450	10,750	10,300	102,930	1,075,618,500
08/08/2023	10,450	-0.15 ▼	-1.44	10,600	10,900	10,400	98,010	1,024,204,500
07/08/2023	10,600	-0.30 ▼	-2.83	10,900	11,000	10,250	223,060	2,364,436,000
04/08/2023	10,900	-0.05 ▼	-0.46	10,950	11,500	10,700	130,680	1,424,412,000
03/08/2023	10,950	0.25 ▲	2.28	10,700	11,300	10,700	194,460	2,129,337,000
02/08/2023	10,700	0.70 ▲	6.54	10,000	10,700	9,800	160,510	1,717,457,000
01/08/2023	10,000	-0.35 ▼	-3.50	10,350	11,050	10,000	548,070	5,480,700,000
31/07/2023	10,350	0.67 ▲	6.47	9,680	10,350	10,350	64,430	666,850,500
28/07/2023	9,680	0.63 ▲	6.51	9,050	9,680	9,160	195,350	1,890,988,000
27/07/2023	9,050	-0.03 ▼	-0.33	9,080	9,200	8,950	102,410	926,810,500
26/07/2023	9,080	-0.02 ▼	-0.22	9,100	9,190	9,000	76,730	696,708,400
25/07/2023	9,100	-0.26 ▼	-2.86	9,360	9,370	9,030	58,270	530,257,000
24/07/2023	9,360	0.33 ▲	3.53	9,030	9,450	9,030	112,410	1,052,157,600
21/07/2023	9,030	0.28 ▲	3.10	8,750	9,090	8,800	62,480	564,194,400
20/07/2023	8,750	-0.16 ▼	-1.83	8,910	8,900	8,520	73,460	642,775,000
19/07/2023	8,910	-0.51 ▼	-5.72	9,420	9,500	8,900	99,710	888,416,100
18/07/2023	9,420	0.31 ▲	3.29	9,110	9,700	9,110	159,090	1,498,627,800
17/07/2023	9,110	0.59 ▲	6.48	8,520	9,110	8,600	96,100	875,471,000
14/07/2023	8,520	0.30 ▲	3.52	8,220	8,740	8,200	122,160	1,040,803,200
13/07/2023	8,220	0.03 ▲	0.36	8,190	8,350	8,110	70,660	580,825,200
12/07/2023	8,190	-0.06 ▼	-0.73	8,250	8,350	8,050	71,250	583,537,500
11/07/2023	8,250	0.00 ■■	0.00	8,250	8,390	8,200	91,180	752,235,000
10/07/2023	8,250	0.19 ▲	2.30	8,060	8,400	8,050	86,220	711,315,000
07/07/2023	8,060	-0.13 ▼	-1.61	8,190	8,190	7,850	51,930	418,555,800
06/07/2023	8,190	-0.36 ▼	-4.40	8,550	8,550	8,100	62,120	508,762,800
05/07/2023	8,550	0.00 ■■	0.00	8,550	8,790	8,490	49,440	422,712,000
04/07/2023	8,550	0.33 ▲	3.86	8,220	8,700	8,260	79,690	681,349,500
03/07/2023	8,220	-0.01 ▼	-0.12	8,230	8,500	8,000	47,590	391,189,800
30/06/2023	8,230	-0.61 ▼	-7.41	8,840	8,830	8,230	160,900	1,324,207,000
29/06/2023	8,840	-0.66 ▼	-7.47	9,500	9,500	8,840	198,420	1,754,032,800
28/06/2023	9,500	0.10 ▲	1.05	9,400	9,850	9,260	75,360	715,920,000
27/06/2023	9,400	-0.70 ▼	-7.45	10,100	9,900	9,400	283,440	2,664,336,000
26/06/2023	10,100	-0.75 ▼	-7.43	10,850	10,400	10,100	42,010	424,301,000
23/06/2023	10,850	0.70 ▲	6.45	10,150	10,850	10,050	235,800	2,558,430,000
22/06/2023	10,150	0.63 ▲	6.21	9,520	10,150	10,000	190,200	1,930,530,000
21/06/2023	9,520	0.62 ▲	6.51	8,900	9,520	8,950	97,750	930,580,000
20/06/2023	8,900	-0.66 ▼	-7.42	9,560	9,700	8,900	106,270	945,803,000
19/06/2023	9,560	-0.24 ▼	-2.51	9,800	9,900	9,120	166,500	1,591,740,000
16/06/2023	10,550	0.05 ▲	0.47	10,500	11,200	9,800	429,610	4,532,385,500
15/06/2023	10,500	-0.75 ▼	-7.14	11,250	10,500	10,500	17,640	185,220,000
14/06/2023	11,250	-0.80 ▼	-7.11	12,050	12,850	11,250	281,660	3,168,675,000
13/06/2023	12,050	0.75 ▲	6.22	11,300	12,050	12,050	46,100	555,505,000
12/06/2023	11,300	0.70 ▲	6.19	10,600	11,300	11,300	41,750	471,775,000
09/06/2023	10,600	0.68 ▲	6.42	9,920	10,600	9,920	148,040	1,569,224,000
08/06/2023	9,920	0.64 ▲	6.45	9,280	9,920	9,710	190,920	1,893,926,400
07/06/2023	9,280	0.60 ▲	6.47	8,680	9,280	8,700	216,240	2,006,707,200
06/06/2023	8,680	0.56 ▲	6.45	8,120	8,680	8,400	395,870	3,436,151,600
05/06/2023	8,120	0.53 ▲	6.53	7,590	8,120	8,120	13,340	108,320,800
02/06/2023	7,590	0.49 ▲	6.46	7,100	7,590	7,590	14,780	112,180,200
01/06/2023	7,100	0.46 ▲	6.48	6,640	7,100	7,100	10,970	77,887,000
31/05/2023	6,640	0.43 ▲	6.48	6,210	6,640	6,640	10,780	71,579,200
30/05/2023	6,210	0.40 ▲	6.44	5,810	6,210	6,210	19,960	123,951,600
29/05/2023	5,810	0.38 ▲	6.54	5,430	5,810	5,710	65,070	378,056,700
26/05/2023	5,430	0.35 ▲	6.45	5,080	5,430	5,120	76,650	416,209,500
25/05/2023	5,080	0.01 ▲	0.20	5,070	5,200	5,070	28,690	145,745,200
24/05/2023	5,070	0.07 ▲	1.38	5,000	5,290	5,000	50,760	257,353,200
23/05/2023	5,000	-0.05 ▼	-1.00	5,050	5,180	4,960	20,550	102,750,000
22/05/2023	5,050	0.10 ▲	1.98	4,950	5,050	4,850	13,550	68,427,500
19/05/2023	4,950	-0.19 ▼	-3.84	5,140	5,140	4,910	39,260	194,337,000
18/05/2023	5,140	0.11 ▲	2.14	5,030	5,210	5,020	35,500	182,470,000
17/05/2023	5,030	0.32 ▲	6.36	4,710	5,030	4,750	62,350	313,620,500
16/05/2023	4,710	-0.24 ▼	-5.10	4,950	4,980	4,710	60,030	282,741,300
15/05/2023	4,950	-0.10 ▼	-2.02	5,050	5,300	4,910	65,120	322,344,000
12/05/2023	5,050	0.14 ▲	2.77	4,910	5,190	4,900	74,010	373,750,500
11/05/2023	4,910	0.32 ▲	6.52	4,590	4,910	4,620	131,950	647,874,500
10/05/2023	4,590	0.30 ▲	6.54	4,290	4,590	4,370	54,160	248,594,400
09/05/2023	4,290	0.02 ▲	0.47	4,270	4,390	4,270	20,430	87,644,700
08/05/2023	4,270	0.02 ▲	0.47	4,250	4,300	4,240	15,350	65,544,500
05/05/2023	4,250	0.18 ▲	4.24	4,070	4,300	4,060	44,740	190,145,000
04/05/2023	4,070	-0.01 ▼	-0.25	4,080	4,120	4,040	11,960	48,677,200
28/04/2023	4,080	0.01 ▲	0.25	4,070	4,150	4,000	25,280	103,142,400
27/04/2023	4,070	-0.02 ▼	-0.49	4,090	4,120	4,060	13,530	55,067,100
26/04/2023	4,090	-0.01 ▼	-0.24	4,100	4,120	4,020	5,210	21,308,900
25/04/2023	4,100	0.01 ▲	0.24	4,090	4,200	4,030	7,050	28,905,000
24/04/2023	4,090	0.08 ▲	1.96	4,010	4,200	4,010	7,730	31,615,700
21/04/2023	4,010	-0.15 ▼	-3.74	4,160	4,170	4,000	26,370	105,743,700
20/04/2023	4,160	0.00 ■■	0.00	4,160	4,200	4,120	8,080	33,612,800
19/04/2023	4,160	-0.03 ▼	-0.72	4,190	4,270	4,150	15,860	65,977,600
18/04/2023	4,190	0.01 ▲	0.24	4,180	4,200	4,140	17,400	72,906,000
17/04/2023	4,180	-0.03 ▼	-0.72	4,210	4,210	4,100	11,220	46,899,600
14/04/2023	4,210	-0.09 ▼	-2.14	4,300	4,350	4,200	19,200	80,832,000
13/04/2023	4,300	-0.09 ▼	-2.09	4,390	4,420	4,230	13,810	59,383,000
12/04/2023	4,390	-0.01 ▼	-0.23	4,400	4,550	4,360	24,050	105,579,500
11/04/2023	4,400	-0.10 ▼	-2.27	4,500	4,500	4,200	20,950	92,180,000
10/04/2023	4,500	0.03 ▲	0.67	4,470	4,570	4,260	32,290	145,305,000
07/04/2023	4,470	-0.05 ▼	-1.12	4,520	4,560	4,400	29,200	130,524,000
06/04/2023	4,520	0.29 ▲	6.42	4,230	4,520	4,230	81,190	366,978,800
05/04/2023	4,230	0.03 ▲	0.71	4,200	4,230	4,110	29,600	125,208,000
04/04/2023	4,200	0.14 ▲	3.33	4,060	4,210	4,110	29,470	123,774,000
03/04/2023	4,060	0.11 ▲	2.71	3,950	4,120	4,000	27,110	110,066,600
31/03/2023	3,950	0.01 ▲	0.25	3,940	3,990	3,930	18,940	74,813,000
30/03/2023	3,940	0.03 ▲	0.76	3,910	3,960	3,900	13,640	53,741,600
29/03/2023	3,910	-0.07 ▼	-1.79	3,980	3,990	3,910	14,720	57,555,200
28/03/2023	3,980	-0.02 ▼	-0.50	4,000	4,100	3,930	18,730	74,545,400
24/03/2023	3,950	-1.36 ▼	-34.43	5,310	3,950	3,850	76,370	301,661,500
22/03/2023	3,950	0.00 ■■	0.00	3,950	4,050	3,800	28,220	111,469,000
21/03/2023	3,950	0.13 ▲	3.29	3,820	3,950	3,800	18,440	72,838,000
20/03/2023	3,820	-0.05 ▼	-1.31	3,870	3,860	3,790	10,930	41,752,600
17/03/2023	3,870	-0.06 ▼	-1.55	3,930	3,930	3,850	10,250	39,667,500
16/03/2023	3,930	-0.04 ▼	-1.02	3,970	3,930	3,860	10,430	40,989,900
15/03/2023	3,970	0.12 ▲	3.02	3,850	3,980	3,850	23,490	93,255,300
14/03/2023	3,850	-0.08 ▼	-2.08	3,930	3,980	3,810	2,140	8,239,000
13/03/2023	3,930	0.07 ▲	1.78	3,860	3,930	3,860	6,210	24,405,300
10/03/2023	3,860	-0.08 ▼	-2.07	3,940	3,930	3,860	13,570	52,380,200
09/03/2023	3,940	0.07 ▲	1.78	3,870	3,960	3,830	10,710	42,197,400
08/03/2023	3,870	0.07 ▲	1.81	3,800	3,880	3,790	17,920	69,350,400
07/03/2023	3,800	-0.12 ▼	-3.16	3,920	3,920	3,650	26,730	101,574,000
06/03/2023	3,920	0.04 ▲	1.02	3,880	4,000	3,870	13,550	53,116,000
03/03/2023	3,880	-0.02 ▼	-0.52	3,900	3,940	3,860	6,170	23,939,600
02/03/2023	3,900	0.01 ▲	0.26	3,890	3,910	3,860	5,750	22,425,000
01/03/2023	3,890	0.00 ■■	0.00	3,890	3,890	3,800	11,010	42,828,900
28/02/2023	3,890	-0.01 ▼	-0.26	3,900	3,960	3,880	7,160	27,852,400
27/02/2023	3,900	-0.05 ▼	-1.28	3,950	3,990	3,810	11,790	45,981,000
24/02/2023	3,950	-0.05 ▼	-1.27	4,000	4,000	3,940	11,790	46,570,500
23/02/2023	4,000	0.02 ▲	0.50	3,980	4,080	3,880	13,040	52,160,000
22/02/2023	3,980	-0.18 ▼	-4.52	4,160	4,130	3,980	19,830	78,923,400
21/02/2023	4,160	0.00 ■■	0.00	4,160	4,280	4,100	25,360	105,497,600
20/02/2023	4,160	0.16 ▲	3.85	4,000	4,190	4,000	30,340	126,214,400
17/02/2023	4,000	-0.09 ▼	-2.25	4,090	4,100	4,000	19,540	78,160,000
16/02/2023	4,090	-0.01 ▼	-0.24	4,100	4,190	4,000	13,330	54,519,700
15/02/2023	4,100	0.10 ▲	2.44	4,000	4,180	3,950	20,810	85,321,000
14/02/2023	4,000	0.00 ■■	0.00	4,000	4,000	3,920	3,520	14,080,000
13/02/2023	4,000	-0.11 ▼	-2.75	4,110	4,220	3,980	3,940	15,760,000
10/02/2023	4,110	-0.08 ▼	-1.95	4,190	4,160	4,080	4,230	17,385,300
09/02/2023	4,190	0.01 ▲	0.24	4,180	4,200	4,140	4,370	18,310,300
08/02/2023	4,180	0.07 ▲	1.67	4,110	4,190	4,000	5,500	22,990,000
07/02/2023	4,110	-0.14 ▼	-3.41	4,250	4,330	4,110	5,320	21,865,200
06/02/2023	4,250	0.05 ▲	1.18	4,200	4,250	4,150	12,920	54,910,000
03/02/2023	4,200	-0.05 ▼	-1.19	4,250	4,350	4,200	2,750	11,550,000
02/02/2023	4,250	-0.10 ▼	-2.35	4,350	4,400	4,050	8,660	36,805,000
01/02/2023	4,350	-0.10 ▼	-2.30	4,450	4,520	4,290	12,950	56,332,500
31/01/2023	4,450	-0.06 ▼	-1.35	4,510	4,500	4,330	19,380	86,241,000
30/01/2023	4,510	0.12 ▲	2.66	4,390	4,600	4,390	17,290	77,977,900
27/01/2023	4,390	-0.01 ▼	-0.23	4,400	4,600	4,100	14,590	64,050,100
19/01/2023	4,400	0.10 ▲	2.27	4,300	4,400	4,270	12,160	53,504,000
18/01/2023	4,300	0.12 ▲	2.79	4,180	4,320	4,180	10,280	44,204,000
17/01/2023	4,180	-0.02 ▼	-0.48	4,200	4,200	4,100	40,100	167,618,000
16/01/2023	4,200	0.01 ▲	0.24	4,190	4,200	4,100	8,600	36,120,000
13/01/2023	4,190	0.00 ■■	0.00	4,190	4,250	4,100	16,210	67,919,900
12/01/2023	4,190	0.01 ▲	0.24	4,180	4,200	4,150	5,560	23,296,400
11/01/2023	4,180	0.01 ▲	0.24	4,170	4,340	4,180	8,090	33,816,200
10/01/2023	4,170	0.00 ■■	0.00	4,170	4,190	4,100	7,790	32,484,300
09/01/2023	4,170	-0.09 ▼	-2.16	4,260	4,300	4,150	4,270	17,805,900
06/01/2023	4,260	-0.04 ▼	-0.94	4,300	4,310	4,000	11,470	48,862,200
05/01/2023	4,300	0.00 ■■	0.00	4,300	4,500	4,180	2,900	12,470,000
04/01/2023	4,300	0.05 ▲	1.16	4,250	4,400	4,200	15,660	67,338,000
03/01/2023	4,250	0.27 ▲	6.35	3,980	4,250	3,900	18,840	80,070,000
30/12/2022	3,980	0.00 ■■	0.00	3,980	4,000	3,880	6,490	25,830,200
29/12/2022	3,980	-0.06 ▼	-1.51	4,040	4,100	3,980	9,840	39,163,200
28/12/2022	4,040	0.04 ▲	0.99	4,000	4,270	4,000	6,970	28,158,800
27/12/2022	4,000	0.20 ▲	5.00	3,800	4,000	3,710	5,620	22,480,000
26/12/2022	3,800	-0.25 ▼	-6.58	4,050	4,100	3,800	17,270	65,626,000
23/12/2022	4,050	-0.08 ▼	-1.98	4,130	4,200	4,050	10,960	44,388,000
22/12/2022	4,130	-0.13 ▼	-3.15	4,260	4,310	4,100	9,800	40,474,000
21/12/2022	4,260	-0.32 ▼	-7.51	4,580	4,580	4,260	16,960	72,249,600
20/12/2022	4,580	-0.14 ▼	-3.06	4,720	4,740	4,390	9,960	45,616,800
19/12/2022	4,720	0.02 ▲	0.42	4,700	4,750	4,610	15,100	71,272,000
15/12/2022	4,700	0.00 ■■	0.00	4,700	4,740	4,610	11,560	54,332,000
14/12/2022	4,700	0.13 ▲	2.77	4,570	4,780	4,630	11,990	56,353,000
13/12/2022	4,570	0.02 ▲	0.44	4,550	4,770	4,400	9,350	42,729,500
12/12/2022	4,550	0.04 ▲	0.88	4,510	4,820	4,400	14,380	65,429,000
11/12/2022	4,510	-0.10 ▼	-2.22	4,610	4,900	4,500	18,020	81,270,200
09/12/2022	4,510	-0.10 ▼	-2.22	4,610	4,900	4,500	18,020	81,270,200
08/12/2022	4,610	0.10 ▲	2.17	4,510	4,820	4,560	19,210	88,558,100
07/12/2022	4,510	-0.33 ▼	-7.32	4,840	5,050	4,510	22,600	101,926,000
06/12/2022	4,840	-0.36 ▼	-7.44	5,200	5,300	4,840	58,610	283,672,400
05/12/2022	5,200	0.00 ■■	0.00	5,200	5,560	5,200	32,580	169,416,000
02/12/2022	5,200	0.10 ▲	1.92	5,100	5,250	4,850	17,870	92,924,000
01/12/2022	5,100	0.33 ▲	6.47	4,770	5,100	4,840	65,540	334,254,000
30/11/2022	4,770	0.10 ▲	2.10	4,670	4,880	4,520	25,540	121,825,800
29/11/2022	4,670	0.26 ▲	5.57	4,410	4,710	4,410	26,890	125,576,300
28/11/2022	4,410	0.28 ▲	6.35	4,130	4,410	4,160	50,830	224,160,300
26/11/2022	4,130	0.21 ▲	5.08	3,920	4,180	3,950	26,070	107,669,100
25/11/2022	4,130	0.21 ▲	5.08	3,920	4,180	3,950	26,070	107,669,100
24/11/2022	3,920	-0.14 ▼	-3.57	4,060	4,100	3,810	16,860	66,091,200
23/11/2022	4,060	-0.30 ▼	-7.39	4,360	4,380	4,060	24,010	97,480,600
22/11/2022	4,360	0.03 ▲	0.69	4,330	4,610	4,300	41,990	183,076,400
21/11/2022	4,330	0.28 ▲	6.47	4,050	4,330	4,200	47,940	207,580,200
19/11/2022	4,050	0.26 ▲	6.42	3,790	4,050	3,800	32,370	131,098,500
18/11/2022	4,050	0.26 ▲	6.42	3,790	4,050	3,800	32,370	131,098,500
17/11/2022	3,790	0.24 ▲	6.33	3,550	3,790	3,700	22,490	85,237,100
16/11/2022	3,550	0.23 ▲	6.48	3,320	3,550	3,100	41,570	147,573,500
15/11/2022	3,320	-0.18 ▼	-5.42	3,500	3,500	3,320	51,990	172,606,800
14/11/2022	3,500	-0.06 ▼	-1.71	3,560	3,500	3,320	54,420	190,470,000
13/11/2022	3,560	-0.26 ▼	-7.30	3,820	3,960	3,560	28,640	101,958,400
11/11/2022	3,560	-0.26 ▼	-7.30	3,820	3,960	3,560	28,640	101,958,400
10/11/2022	3,820	-0.28 ▼	-7.33	4,100	4,200	3,820	31,220	119,260,400
09/11/2022	4,100	-0.04 ▼	-0.98	4,140	4,200	3,860	30,280	124,148,000
08/11/2022	4,140	-0.26 ▼	-6.28	4,400	4,400	4,100	30,020	124,282,800
07/11/2022	4,400	-0.33 ▼	-7.50	4,730	4,750	4,400	35,980	158,312,000
06/11/2022	4,730	-0.27 ▼	-5.71	5,000	4,990	4,710	9,930	46,968,900
04/11/2022	4,730	-0.27 ▼	-5.71	5,000	4,990	4,710	9,930	46,968,900
03/11/2022	5,000	-0.10 ▼	-2.00	5,100	5,150	4,960	11,720	58,600,000
02/11/2022	5,100	-0.19 ▼	-3.73	5,290	5,290	5,100	8,710	44,421,000
01/11/2022	5,290	0.08 ▲	1.51	5,210	5,470	4,900	7,620	40,309,800
31/10/2022	5,210	-0.10 ▼	-1.92	5,310	5,510	5,000	7,010	36,522,100
28/10/2022	5,310	-0.07 ▼	-1.32	5,380	5,690	5,300	5,470	29,045,700
27/10/2022	5,380	0.18 ▲	3.35	5,200	5,390	5,100	13,610	73,221,800
26/10/2022	5,200	-0.06 ▼	-1.15	5,260	5,400	4,950	6,990	36,348,000
25/10/2022	5,260	-0.05 ▼	-0.95	5,310	5,320	4,940	23,690	124,609,400
24/10/2022	5,310	-0.39 ▼	-7.34	5,700	5,700	5,310	17,090	90,747,900
21/10/2022	5,700	-0.40 ▼	-7.02	6,100	6,100	5,680	14,510	82,707,000
20/10/2022	6,100	-0.29 ▼	-4.75	6,390	6,400	6,000	5,660	34,526,000
19/10/2022	6,390	0.04 ▲	0.63	6,350	6,410	6,210	3,640	23,259,600
18/10/2022	6,350	0.07 ▲	1.10	6,280	6,500	6,250	14,820	94,107,000
17/10/2022	6,280	0.00 ■■	0.00	6,280	6,300	5,900	5,450	34,226,000
16/10/2022	6,280	0.23 ▲	3.66	6,050	6,350	6,100	15,010	94,262,800
14/10/2022	6,280	0.23 ▲	3.66	6,050	6,350	6,100	15,010	94,262,800
13/10/2022	6,050	0.25 ▲	4.13	5,800	6,200	5,810	7,080	42,834,000
12/10/2022	5,800	0.03 ▲	0.52	5,770	5,990	5,500	5,550	32,190,000
11/10/2022	5,770	-0.43 ▼	-7.45	6,200	6,000	5,770	15,510	89,492,700
07/10/2022	6,320	-0.31 ▼	-4.91	6,630	6,600	6,170	20,440	129,180,800
06/10/2022	6,630	-0.32 ▼	-4.83	6,950	7,200	6,630	5,940	39,382,200
05/10/2022	6,950	0.30 ▲	4.32	6,650	6,950	6,740	8,680	60,326,000
04/10/2022	6,650	0.00 ■■	0.00	6,650	6,830	6,650	8,460	56,259,000
03/10/2022	6,650	0.02 ▲	0.30	6,630	7,090	6,640	41,520	276,108,000
30/09/2022	6,630	-0.37 ▼	-5.58	7,000	7,000	6,570	24,450	162,103,500
29/09/2022	7,000	-0.10 ▼	-1.43	7,100	7,130	6,950	15,740	110,180,000
28/09/2022	7,100	0.00 ■■	0.00	7,100	7,190	7,000	9,680	68,728,000
27/09/2022	7,100	-0.10 ▼	-1.41	7,200	7,300	7,090	12,430	88,253,000
26/09/2022	7,200	-0.45 ▼	-6.25	7,650	7,650	7,120	26,050	187,560,000
23/09/2022	7,650	-0.15 ▼	-1.96	7,800	7,860	7,650	8,770	67,090,500
22/09/2022	7,800	0.20 ▲	2.56	7,600	7,800	7,400	9,350	72,930,000
21/09/2022	7,600	-0.20 ▼	-2.63	7,800	7,790	7,500	6,200	47,120,000
20/09/2022	7,800	0.28 ▲	3.59	7,520	7,980	7,560	23,570	183,846,000
19/09/2022	7,520	-0.48 ▼	-6.38	8,000	8,020	7,520	23,210	174,539,200
16/09/2022	8,000	-0.08 ▼	-1.00	8,080	8,190	7,950	27,440	219,520,000
15/09/2022	8,080	0.13 ▲	1.61	7,950	8,220	7,950	36,940	298,475,200
14/09/2022	7,950	-0.11 ▼	-1.38	8,060	8,050	7,830	12,140	96,513,000
13/09/2022	8,060	0.10 ▲	1.24	7,960	8,060	7,810	14,140	113,968,400
12/09/2022	7,960	0.06 ▲	0.75	7,900	8,200	7,960	9,840	78,326,400
09/09/2022	7,960	0.06 ▲	0.75	7,900	8,080	7,750	18,710	148,931,600
08/09/2022	7,900	-0.20 ▼	-2.53	8,100	8,170	7,900	19,730	155,867,000
07/09/2022	8,100	-0.50 ▼	-6.17	8,600	8,600	8,100	34,170	276,777,000
06/09/2022	8,600	0.08 ▲	0.93	8,520	8,700	8,420	24,180	207,948,000
05/09/2022	8,520	0.16 ▲	1.88	8,360	8,600	8,300	21,440	182,668,800
04/09/2022	8,360	0.16 ▲	1.91	8,200	8,360	8,220	19,810	165,611,600
01/09/2022	8,360	0.16 ▲	1.91	8,200	8,360	8,220	19,810	165,611,600
31/08/2022	8,360	0.16 ▲	1.91	8,200	8,360	8,220	19,810	165,611,600
30/08/2022	8,200	-0.05 ▼	-0.61	8,250	8,600	8,160	14,260	116,932,000
29/08/2022	8,250	-0.23 ▼	-2.79	8,480	8,400	8,000	31,460	259,545,000
28/08/2022	8,480	-0.18 ▼	-2.12	8,660	8,700	8,480	33,840	286,963,200
26/08/2022	8,480	-0.18 ▼	-2.12	8,660	8,700	8,480	33,840	286,963,200
25/08/2022	8,660	-0.10 ▼	-1.15	8,760	8,800	8,590	31,500	272,790,000
24/08/2022	8,760	0.26 ▲	2.97	8,500	9,000	8,600	17,510	153,387,600
23/08/2022	8,500	0.20 ▲	2.35	8,300	8,500	8,000	19,020	161,670,000
22/08/2022	8,300	-0.21 ▼	-2.53	8,510	8,480	8,200	30,450	252,735,000
21/08/2022	8,510	-0.18 ▼	-2.12	8,690	8,730	8,420	13,340	113,523,400
19/08/2022	8,510	-0.18 ▼	-2.12	8,690	8,730	8,420	13,340	113,523,400
18/08/2022	8,690	-0.11 ▼	-1.27	8,800	8,890	8,350	32,650	283,728,500
17/08/2022	8,800	-0.06 ▼	-0.68	8,860	9,100	8,700	41,710	367,048,000
16/08/2022	8,860	-0.04 ▼	-0.45	8,900	8,970	8,790	23,870	211,488,200
15/08/2022	8,900	-0.05 ▼	-0.56	8,950	9,190	8,900	14,810	131,809,000
12/08/2022	8,950	0.05 ▲	0.56	8,900	9,130	8,860	13,440	120,288,000
11/08/2022	8,900	-0.23 ▼	-2.58	9,130	9,680	8,790	41,000	364,900,000
10/08/2022	9,130	0.32 ▲	3.50	8,810	9,300	8,810	49,410	451,113,300
09/08/2022	8,810	-0.03 ▼	-0.34	8,840	8,960	8,770	23,390	206,065,900
08/08/2022	8,840	0.02 ▲	0.23	8,820	9,080	8,810	26,930	238,061,200
07/08/2022	8,820	0.00 ■■	0.00	8,820	9,200	8,510	42,520	375,026,400
05/08/2022	8,820	0.00 ■■	0.00	8,820	9,200	8,510	42,520	375,026,400
04/08/2022	8,820	-0.28 ▼	-3.17	9,100	9,030	8,720	38,690	341,245,800
03/08/2022	9,100	0.33 ▲	3.63	8,770	9,380	9,010	72,470	659,477,000
02/08/2022	8,770	0.57 ▲	6.50	8,200	8,770	8,750	31,090	272,659,300
01/08/2022	8,200	0.19 ▲	2.32	8,010	8,300	8,000	34,560	283,392,000
29/07/2022	8,010	-0.03 ▼	-0.37	8,040	8,170	8,010	14,240	114,062,400
28/07/2022	8,040	0.04 ▲	0.50	8,000	8,290	8,000	32,400	260,496,000
27/07/2022	8,000	0.35 ▲	4.38	7,650	8,000	7,650	13,460	107,680,000
26/07/2022	7,650	-0.03 ▼	-0.39	7,680	8,080	7,650	11,460	87,669,000
25/07/2022	7,680	-0.14 ▼	-1.82	7,820	8,000	7,660	11,710	89,932,800
24/07/2022	7,820	-0.18 ▼	-2.30	8,000	8,010	7,820	16,890	132,079,800
22/07/2022	7,820	-0.18 ▼	-2.30	8,000	8,010	7,820	16,890	132,079,800
21/07/2022	8,000	-0.15 ▼	-1.88	8,150	8,250	7,900	11,950	95,600,000
20/07/2022	8,150	0.15 ▲	1.84	8,000	8,290	8,100	17,390	141,728,500
19/07/2022	8,000	0.15 ▲	1.88	7,850	8,100	7,850	20,220	161,760,000
18/07/2022	7,850	-0.03 ▼	-0.38	7,880	8,070	7,800	11,800	92,630,000
17/07/2022	7,820	-0.06 ▼	-0.77	7,880	8,000	7,800	19,490	152,411,800
15/07/2022	7,820	-0.06 ▼	-0.77	7,880	8,000	7,800	19,490	152,411,800
14/07/2022	7,880	-0.01 ▼	-0.13	7,890	8,000	7,530	15,710	123,794,800
13/07/2022	7,890	0.09 ▲	1.14	7,800	8,100	7,780	66,560	525,158,400
12/07/2022	7,800	0.47 ▲	6.03	7,330	7,800	7,400	20,970	163,566,000
11/07/2022	7,330	-0.13 ▼	-1.77	7,460	7,750	7,300	19,130	140,222,900
10/07/2022	7,460	0.41 ▲	5.50	7,050	7,500	7,060	10,170	75,868,200
08/07/2022	7,460	0.41 ▲	5.50	7,050	7,500	7,060	10,170	75,868,200
07/07/2022	7,050	0.13 ▲	1.84	6,920	7,290	7,020	12,630	89,041,500
06/07/2022	6,920	-0.28 ▼	-4.05	7,200	7,210	6,810	12,520	86,638,400
05/07/2022	7,200	-0.30 ▼	-4.17	7,500	7,490	7,200	9,170	66,024,000
04/07/2022	7,500	0.20 ▲	2.67	7,300	7,790	7,350	7,980	59,850,000
03/07/2022	7,300	-0.22 ▼	-3.01	7,520	7,520	7,050	16,440	120,012,000
01/07/2022	7,300	-0.22 ▼	-3.01	7,520	7,520	7,050	16,440	120,012,000
30/06/2022	7,520	-0.21 ▼	-2.79	7,730	7,820	7,520	7,530	56,625,600
29/06/2022	7,730	-0.08 ▼	-1.03	7,810	7,820	7,600	13,480	104,200,400
28/06/2022	7,810	0.21 ▲	2.69	7,600	8,100	7,700	14,170	110,667,700
27/06/2022	7,600	0.18 ▲	2.37	7,420	7,800	7,320	13,960	106,096,000
24/06/2022	7,420	-0.16 ▼	-2.16	7,580	7,800	7,350	18,170	134,821,400
23/06/2022	7,580	0.46 ▲	6.07	7,120	7,610	7,120	20,160	152,812,800
22/06/2022	7,120	0.46 ▲	6.46	6,660	7,120	6,520	27,320	194,518,400
21/06/2022	6,660	-0.49 ▼	-7.36	7,150	7,200	6,650	34,920	232,567,200
20/06/2022	7,150	-0.53 ▼	-7.41	7,680	7,710	7,150	22,860	163,449,000
17/06/2022	7,680	-0.57 ▼	-7.42	8,250	8,250	7,680	44,870	344,601,600
16/06/2022	8,250	-0.12 ▼	-1.45	8,370	8,900	8,250	29,860	246,345,000
15/06/2022	8,370	-0.62 ▼	-7.41	8,990	9,100	8,370	35,240	294,958,800
14/06/2022	8,990	-0.12 ▼	-1.33	9,110	9,200	8,670	19,170	172,338,300
13/06/2022	9,110	-0.68 ▼	-7.46	9,790	9,490	9,110	29,920	272,571,200
12/06/2022	9,790	-0.13 ▼	-1.33	9,920	9,920	9,500	24,850	243,281,500
10/06/2022	9,790	-0.13 ▼	-1.33	9,920	9,920	9,500	24,850	243,281,500
09/06/2022	9,920	-0.05 ▼	-0.50	9,970	10,400	9,920	26,690	264,764,800
08/06/2022	9,970	0.65 ▲	6.52	9,320	9,970	9,300	43,640	435,090,800
07/06/2022	9,320	0.12 ▲	1.29	9,200	9,320	8,600	32,380	301,781,600
06/06/2022	9,200	-0.22 ▼	-2.39	9,420	9,700	9,140	23,450	215,740,000
05/06/2022	9,000	-0.71 ▼	-7.89	9,710	9,750	9,420	60	540,000
03/06/2022	9,420	-0.29 ▼	-3.08	9,710	9,750	9,420	29,790	280,621,800
02/06/2022	9,710	-0.49 ▼	-5.05	10,200	10,200	9,700	45,990	446,562,900
01/06/2022	10,200	-0.05 ▼	-0.49	10,250	10,450	10,100	21,650	220,830,000
31/05/2022	10,250	-0.05 ▼	-0.49	10,300	10,500	10,100	29,690	304,322,500
30/05/2022	10,300	-0.10 ▼	-0.97	10,400	10,650	10,250	29,510	303,953,000
29/05/2022	10,400	0.15 ▲	1.44	10,250	10,550	10,250	20,750	215,800,000
27/05/2022	10,400	0.15 ▲	1.44	10,250	10,550	10,250	20,750	215,800,000
26/05/2022	10,250	0.05 ▲	0.49	10,200	10,500	10,150	40,790	418,097,500
25/05/2022	10,200	0.34 ▲	3.33	9,860	10,350	9,900	33,010	336,702,000
24/05/2022	9,860	-0.01 ▼	-0.10	9,870	10,150	9,800	19,550	192,763,000
23/05/2022	9,870	-0.33 ▼	-3.34	10,200	10,600	9,550	36,680	362,031,600
22/05/2022	10,200	0.24 ▲	2.35	9,960	10,400	9,900	49,180	501,636,000
20/05/2022	10,200	0.24 ▲	2.35	9,960	10,400	9,900	49,180	501,636,000
19/05/2022	9,960	0.11 ▲	1.10	9,850	10,150	9,500	25,110	250,095,600
18/05/2022	9,850	0.22 ▲	2.23	9,630	10,300	9,700	59,850	589,522,500
17/05/2022	9,630	0.63 ▲	6.54	9,000	9,630	8,400	30,670	295,352,100
16/05/2022	9,000	-0.22 ▼	-2.44	9,220	9,850	9,000	30,200	271,800,000
13/05/2022	9,220	-0.68 ▼	-7.38	9,900	10,300	9,210	44,400	409,368,000
12/05/2022	9,900	-0.60 ▼	-6.06	10,500	10,600	9,800	36,710	363,429,000
11/05/2022	10,500	0.20 ▲	1.90	10,300	10,950	10,250	22,550	236,775,000
10/05/2022	10,300	0.56 ▲	5.44	9,740	10,400	9,700	52,420	539,926,000
09/05/2022	9,740	-0.71 ▼	-7.29	10,450	10,450	9,720	58,680	571,543,200
29/04/2022	11,900	0.30 ▲	2.52	11,600	12,000	11,350	40,510	482,069,000
28/04/2022	11,600	-0.05 ▼	-0.43	11,650	11,950	11,350	32,590	378,044,000
27/04/2022	11,650	0.75 ▲	6.44	10,900	11,650	10,900	39,780	463,437,000
26/04/2022	10,900	0.70 ▲	6.42	10,200	10,900	9,610	60,760	662,284,000
25/04/2022	10,200	-0.60 ▼	-5.88	10,800	11,400	10,100	55,500	566,100,000
23/04/2022	10,800	0.70 ▲	6.48	10,100	10,800	10,050	60,320	651,456,000
22/04/2022	10,800	0.70 ▲	6.48	10,100	10,800	10,050	60,320	651,456,000
21/04/2022	10,100	-0.75 ▼	-7.43	10,850	11,000	10,100	107,760	1,088,376,000
20/04/2022	10,850	-0.80 ▼	-7.37	11,650	12,250	10,850	68,280	740,838,000
19/04/2022	11,650	-0.80 ▼	-6.87	12,450	13,000	11,600	60,420	703,893,000
18/04/2022	12,450	-0.90 ▼	-7.23	13,350	13,350	12,450	58,070	722,971,500
16/04/2022	13,350	-0.45 ▼	-3.37	13,800	14,000	13,350	31,900	425,865,000
15/04/2022	13,350	-0.45 ▼	-3.37	13,800	14,000	13,350	31,900	425,865,000
14/04/2022	13,800	-0.05 ▼	-0.36	13,850	14,400	13,600	38,950	537,510,000
13/04/2022	13,850	0.90 ▲	6.50	12,950	13,850	12,200	91,810	1,271,568,500
12/04/2022	12,950	-0.95 ▼	-7.34	13,900	14,200	12,950	93,010	1,204,479,500
08/04/2022	13,900	-0.75 ▼	-5.40	14,650	14,800	13,900	66,350	922,265,000
07/04/2022	14,650	0.10 ▲	0.68	14,550	14,850	14,400	43,580	638,447,000
06/04/2022	14,550	-0.50 ▼	-3.44	15,050	15,450	14,350	89,560	1,303,098,000
05/04/2022	15,050	-0.15 ▼	-1.00	15,200	15,300	14,750	80,510	1,211,675,500
04/04/2022	15,200	-0.70 ▼	-4.61	15,900	16,150	15,200	89,090	1,354,168,000
01/04/2022	15,900	0.55 ▲	3.46	15,350	15,900	14,500	109,530	1,741,527,000
31/03/2022	15,350	-1.05 ▼	-6.84	16,400	16,500	15,300	183,320	2,813,962,000
30/03/2022	16,400	0.25 ▲	1.52	16,150	17,250	16,000	306,620	5,028,568,000
29/03/2022	16,150	1.05 ▲	6.50	15,100	16,150	14,900	84,620	1,366,613,000
28/03/2022	15,100	-1.10 ▼	-7.28	16,200	16,200	15,100	242,570	3,662,807,000
25/03/2022	16,200	-0.15 ▼	-0.93	16,350	17,300	16,000	243,710	3,948,102,000
24/03/2022	16,350	1.05 ▲	6.42	15,300	16,350	15,900	239,600	3,917,460,000
23/03/2022	15,300	1.00 ▲	6.54	14,300	15,300	15,300	83,110	1,271,583,000
22/03/2022	14,300	0.10 ▲	0.70	14,200	14,800	14,100	144,030	2,059,629,000
21/03/2022	14,200	0.35 ▲	2.46	13,850	14,400	13,500	114,690	1,628,598,000
18/03/2022	13,850	0.40 ▲	2.89	13,450	14,350	13,700	231,790	3,210,291,500
17/03/2022	13,450	0.85 ▲	6.32	12,600	13,450	12,700	58,120	781,714,000
16/03/2022	12,600	0.25 ▲	1.98	12,350	12,700	12,350	34,980	440,748,000
15/03/2022	12,350	0.20 ▲	1.62	12,150	12,650	12,150	35,420	437,437,000
14/03/2022	12,150	-0.45 ▼	-3.70	12,600	12,600	11,950	72,480	880,632,000
11/03/2022	12,600	-0.20 ▼	-1.59	12,800	12,900	12,500	70,420	887,292,000
10/03/2022	12,800	0.10 ▲	0.78	12,700	13,100	12,700	45,300	579,840,000
09/03/2022	12,700	-0.30 ▼	-2.36	13,000	13,200	12,400	79,790	1,013,333,000
08/03/2022	13,000	-0.45 ▼	-3.46	13,450	13,450	13,000	94,920	1,233,960,000
07/03/2022	13,450	-0.25 ▼	-1.86	13,700	13,650	13,300	84,290	1,133,700,500
04/03/2022	13,700	0.20 ▲	1.46	13,500	13,850	13,300	91,740	1,256,838,000
03/03/2022	13,500	-0.35 ▼	-2.59	13,850	14,000	13,450	77,220	1,042,470,000
02/03/2022	13,850	0.35 ▲	2.53	13,500	14,200	13,300	63,680	881,968,000
01/03/2022	13,500	0.00 ■■	0.00	13,500	13,650	12,900	98,570	1,330,695,000
28/02/2022	13,500	-0.10 ▼	-0.74	13,600	13,700	13,250	40,390	545,265,000
27/02/2022	13,600	0.35 ▲	2.57	13,250	13,750	13,300	54,310	738,616,000
25/02/2022	13,600	0.35 ▲	2.57	13,250	13,750	13,300	54,310	738,616,000
24/02/2022	13,250	-0.85 ▼	-6.42	14,100	14,000	13,150	254,080	3,366,560,000
23/02/2022	14,100	0.20 ▲	1.42	13,900	14,500	13,750	71,310	1,005,471,000
22/02/2022	13,900	-0.65 ▼	-4.68	14,550	14,500	13,550	132,130	1,836,607,000
21/02/2022	14,550	0.70 ▲	4.81	13,850	14,800	13,700	157,270	2,288,278,500
20/02/2022	13,850	0.70 ▲	5.05	13,150	13,900	12,850	96,970	1,343,034,500
18/02/2022	13,850	0.70 ▲	5.05	13,150	13,900	12,850	96,970	1,343,034,500
17/02/2022	13,150	0.05 ▲	0.38	13,100	13,450	13,000	85,740	1,127,481,000
16/02/2022	13,100	0.85 ▲	6.49	12,250	13,100	12,550	149,350	1,956,485,000
15/02/2022	12,250	0.30 ▲	2.45	11,950	12,500	11,800	45,090	552,352,500
14/02/2022	11,950	-0.65 ▼	-5.44	12,600	12,400	11,750	104,230	1,245,548,500
11/02/2022	12,600	-0.50 ▼	-3.97	13,100	13,000	12,450	77,440	975,744,000
10/02/2022	13,100	-0.15 ▼	-1.15	13,250	13,700	12,950	58,210	762,551,000
09/02/2022	13,250	0.65 ▲	4.91	12,600	13,450	11,750	135,610	1,796,832,500
08/02/2022	12,600	-0.25 ▼	-1.98	12,850	13,200	12,200	137,720	1,735,272,000
07/02/2022	12,850	0.80 ▲	6.23	12,050	12,850	12,000	63,310	813,533,500
01/02/2022	12,050	0.75 ▲	6.22	11,300	12,050	10,550	166,320	2,004,156,000
31/01/2022	12,050	0.75 ▲	6.22	11,300	12,050	10,550	166,320	2,004,156,000
28/01/2022	12,050	0.75 ▲	6.22	11,300	12,050	10,550	166,320	2,004,156,000
27/01/2022	11,300	-0.80 ▼	-7.08	12,100	12,150	11,300	111,710	1,262,323,000
26/01/2022	12,100	-0.90 ▼	-7.44	13,000	13,400	12,100	190,240	2,301,904,000
25/01/2022	13,000	-0.95 ▼	-7.31	13,950	13,100	13,000	307,480	3,997,240,000
24/01/2022	13,950	-1.05 ▼	-7.53	15,000	15,200	13,950	133,120	1,857,024,000
21/01/2022	15,000	0.95 ▲	6.33	14,050	15,000	14,400	144,110	2,161,650,000
20/01/2022	15,200	0.10 ▲	0.66	15,100	15,800	14,050	715,780	10,879,856,000
19/01/2022	15,100	-1.10 ▼	-7.28	16,200	15,100	15,100	3,900	58,890,000
18/01/2022	16,200	-1.20 ▼	-7.41	17,400	16,200	16,200	3,590	58,158,000
17/01/2022	17,400	-1.30 ▼	-7.47	18,700	17,400	17,400	19,330	336,342,000
16/01/2022	18,700	-1.40 ▼	-7.49	20,100	18,700	18,700	35,880	670,956,000
14/01/2022	18,700	-1.40 ▼	-7.49	20,100	18,700	18,700	35,880	670,956,000
13/01/2022	20,100	-1.50 ▼	-7.46	21,600	20,100	20,100	20,160	405,216,000
12/01/2022	21,600	-1.60 ▼	-7.41	23,200	22,700	21,600	243,970	5,269,752,000
11/01/2022	23,200	1.45 ▲	6.25	21,750	23,250	20,500	504,740	11,709,968,000
10/01/2022	21,750	1.40 ▲	6.44	20,350	21,750	21,000	306,750	6,671,812,500
09/01/2022	20,350	1.30 ▲	6.39	19,050	20,350	19,100	578,280	11,767,998,000
07/01/2022	20,350	1.30 ▲	6.39	19,050	20,350	19,100	578,280	11,767,998,000
06/01/2022	19,050	0.00 ■■	0.00	17,850	19,050	19,050	55,540	1,058,037,000
05/01/2022	17,850	0.00 ■■	0.00	16,700	17,850	17,850	26,780	478,023,000
04/01/2022	16,700	0.00 ■■	0.00	15,650	16,700	16,700	103,890	1,734,963,000
03/01/2022	11,000	-0.60 ▼	-5.45	11,600	11,900	10,800	207,480	2,282,280,000
31/12/2021	15,650	-0.75 ▼	-4.79	16,400	16,600	15,550	194,530	3,044,394,500
30/12/2021	16,400	-0.70 ▼	-4.27	17,100	17,150	16,250	148,120	2,429,168,000
29/12/2021	17,100	-0.55 ▼	-3.22	17,650	17,950	17,000	163,220	2,791,062,000
23/12/2021	17,450	1.10 ▲	6.30	16,350	17,450	16,900	141,970	2,477,376,500
22/12/2021	17,450	1.10 ▲	6.30	16,350	17,450	16,900	141,970	2,477,376,500
21/12/2021	16,350	1.05 ▲	6.42	15,300	16,350	15,000	159,820	2,613,057,000
20/12/2021	15,300	0.05 ▲	0.33	15,300	15,800	14,500	188,120	2,878,236,000
17/12/2021	15,300	0.20 ▲	1.31	15,300	16,350	15,300	401,210	6,138,513,000
16/12/2021	15,300	1.00 ▲	6.54	14,300	15,300	13,850	160,600	2,457,180,000
15/12/2021	14,300	0.05 ▲	0.35	14,250	14,600	13,700	236,160	3,377,088,000
14/12/2021	14,250	0.90 ▲	6.32	13,350	14,250	14,050	292,110	4,162,567,500
13/12/2021	13,350	0.85 ▲	6.37	12,500	13,350	12,500	101,350	1,353,022,500
10/12/2021	12,500	-0.40 ▼	-3.20	12,900	13,050	12,400	144,870	1,810,875,000
09/12/2021	12,900	0.05 ▲	0.39	12,850	13,500	12,500	190,040	2,451,516,000
08/12/2021	12,850	0.80 ▲	6.23	12,050	12,850	11,900	263,750	3,389,187,500
07/12/2021	12,050	0.75 ▲	6.22	11,300	12,050	11,450	148,700	1,791,835,000
06/12/2021	11,300	0.30 ▲	2.65	11,000	11,750	11,000	318,360	3,597,468,000
04/12/2021	11,000	-0.60 ▼	-5.45	11,600	11,900	10,800	207,480	2,282,280,000
03/12/2021	11,000	-0.60 ▼	-5.45	11,600	11,900	10,800	207,480	2,282,280,000
02/12/2021	11,600	-0.35 ▼	-3.02	11,950	12,400	11,600	135,420	1,570,872,000
01/12/2021	11,950	0.75 ▲	6.28	11,200	11,950	11,200	120,870	1,444,396,500
30/11/2021	11,200	0.05 ▲	0.45	11,150	11,500	11,000	159,690	1,788,528,000
29/11/2021	11,150	-0.05 ▼	-0.45	11,200	11,500	10,500	134,380	1,498,337,000
28/11/2021	11,200	0.05 ▲	0.45	11,200	11,700	11,000	189,770	2,125,424,000
26/11/2021	11,200	0.05 ▲	0.45	11,200	11,700	11,000	189,770	2,125,424,000
25/11/2021	11,200	0.70 ▲	6.25	10,500	11,200	10,000	139,340	1,560,608,000
24/11/2021	10,500	-0.70 ▼	-6.67	11,200	11,750	10,500	257,300	2,701,650,000
23/11/2021	11,200	-0.80 ▼	-7.14	12,000	12,000	11,200	225,440	2,524,928,000
22/11/2021	12,000	-0.90 ▼	-7.50	12,900	12,800	12,000	142,660	1,711,920,000
19/11/2021	12,900	0.40 ▲	3.10	12,500	13,350	11,650	560,650	7,232,385,000
18/11/2021	12,500	0.80 ▲	6.40	11,700	12,500	12,000	119,900	1,498,750,000
17/11/2021	11,700	0.75 ▲	6.41	10,950	11,700	11,600	184,840	2,162,628,000
16/11/2021	10,950	0.70 ▲	6.39	10,250	10,950	9,700	454,420	4,975,899,000
15/11/2021	10,250	0.67 ▲	6.54	9,580	10,250	10,250	283,300	2,903,825,000
14/11/2021	10,000	1.04 ▲	10.40	8,960	9,580	9,580	50,000	500,000,000
12/11/2021	9,580	0.62 ▲	6.47	8,960	9,580	9,580	77,150	739,097,000
11/11/2021	8,960	0.58 ▲	6.47	8,380	8,960	8,400	222,330	1,992,076,800
10/11/2021	8,380	-0.02 ▼	-0.24	8,400	8,500	8,200	93,700	785,206,000
09/11/2021	8,400	0.02 ▲	0.24	8,380	8,520	8,380	62,690	526,596,000
08/11/2021	8,380	0.02 ▲	0.24	8,360	8,700	8,360	101,700	852,246,000
07/11/2021	8,360	-0.24 ▼	-2.87	8,600	8,600	8,000	185,690	1,552,368,400
05/11/2021	8,360	-0.24 ▼	-2.87	8,600	8,600	8,000	185,690	1,552,368,400
04/11/2021	8,310	-0.62 ▼	-7.46	8,930	9,100	8,310	151,260	1,256,970,600
03/11/2021	8,310	-0.62 ▼	-7.46	8,930	9,100	8,310	151,260	1,256,970,600
02/11/2021	8,930	0.33 ▲	3.70	8,600	8,990	8,600	124,190	1,109,016,700
01/11/2021	8,600	0.03 ▲	0.35	8,570	8,800	8,200	130,520	1,122,472,000
31/10/2021	8,570	0.04 ▲	0.47	8,530	8,950	8,490	81,760	700,683,200
29/10/2021	8,570	0.04 ▲	0.47	8,530	8,950	8,490	81,760	700,683,200
28/10/2021	8,530	0.55 ▲	6.45	7,980	8,530	8,200	89,940	767,188,200
27/10/2021	7,980	-0.39 ▼	-4.89	8,370	8,300	7,850	247,920	1,978,401,600
26/10/2021	8,370	-0.62 ▼	-7.41	8,990	8,650	8,370	291,040	2,436,004,800
25/10/2021	8,990	0.07 ▲	0.78	8,920	9,200	8,920	79,380	713,626,200
23/10/2021	8,920	-0.05 ▼	-0.56	8,970	9,200	8,700	87,370	779,340,400
22/10/2021	8,920	-0.05 ▼	-0.56	8,970	9,200	8,700	87,370	779,340,400
21/10/2021	8,970	0.58 ▲	6.47	8,390	8,970	8,360	177,530	1,592,444,100
20/10/2021	8,390	0.44 ▲	5.24	7,950	8,410	7,940	106,980	897,562,200
19/10/2021	7,950	0.25 ▲	3.14	7,700	8,200	7,610	105,410	838,009,500
18/10/2021	7,700	0.11 ▲	1.43	7,590	7,800	7,550	62,010	477,477,000
16/10/2021	7,590	-0.11 ▼	-1.45	7,700	7,800	7,500	60,170	456,690,300
15/10/2021	7,590	-0.11 ▼	-1.45	7,700	7,800	7,500	60,170	456,690,300
14/10/2021	7,700	0.30 ▲	3.90	7,400	7,800	7,410	124,270	956,879,000
13/10/2021	7,400	0.29 ▲	3.92	7,110	7,500	7,100	75,780	560,772,000
12/10/2021	7,110	-0.06 ▼	-0.84	7,170	7,200	7,000	32,900	233,919,000
11/10/2021	7,170	-0.03 ▼	-0.42	7,200	7,300	7,090	21,250	152,362,500
08/10/2021	7,200	-0.16 ▼	-2.22	7,360	7,400	7,170	14,340	103,248,000
07/10/2021	7,360	0.32 ▲	4.35	7,040	7,400	7,100	54,480	400,972,800
06/10/2021	7,040	0.10 ▲	1.42	6,940	7,090	6,900	21,880	154,035,200
05/10/2021	6,940	-0.02 ▼	-0.29	6,960	7,000	6,900	23,940	166,143,600
04/10/2021	6,960	0.01 ▲	0.14	6,950	7,100	6,900	14,260	99,249,600
01/10/2021	6,950	-0.14 ▼	-2.01	7,090	7,110	6,880	31,480	218,786,000
30/09/2021	7,090	0.19 ▲	2.68	6,900	7,380	6,890	35,080	248,717,200
29/09/2021	6,900	0.10 ▲	1.45	6,800	7,160	6,800	15,440	106,536,000
28/09/2021	6,800	-0.07 ▼	-1.03	6,870	6,900	6,700	40,160	273,088,000
27/09/2021	6,870	-0.21 ▼	-3.06	7,080	7,080	6,800	87,740	602,773,800
26/09/2021	7,080	-0.22 ▼	-3.11	7,300	7,300	7,000	41,510	293,890,800
24/09/2021	7,080	-0.22 ▼	-3.11	7,300	7,300	7,000	41,510	293,890,800
23/09/2021	7,300	-0.29 ▼	-3.97	7,590	8,100	7,300	112,660	822,418,000
22/09/2021	7,590	0.49 ▲	6.46	7,100	7,590	7,150	130,050	987,079,500
21/09/2021	7,100	-0.10 ▼	-1.41	7,200	7,200	6,990	38,730	274,983,000
20/09/2021	7,200	0.30 ▲	4.17	6,900	7,380	6,910	87,330	628,776,000
17/09/2021	6,900	-0.05 ▼	-0.72	6,950	7,200	6,790	69,230	477,687,000
16/09/2021	6,950	0.05 ▲	0.72	6,900	6,950	6,700	26,660	185,287,000
15/09/2021	6,900	-0.15 ▼	-2.17	7,050	7,380	6,560	69,400	478,860,000
14/09/2021	7,050	0.46 ▲	6.52	6,590	7,050	6,600	138,360	975,438,000
13/09/2021	6,590	0.19 ▲	2.88	6,400	6,690	6,400	34,540	227,618,600
11/09/2021	6,400	-0.01 ▼	-0.16	6,410	6,500	6,360	32,820	210,048,000
10/09/2021	6,400	-0.01 ▼	-0.16	6,410	6,500	6,360	32,820	210,048,000
09/09/2021	6,410	-0.04 ▼	-0.62	6,450	6,490	6,380	20,820	133,456,200
08/09/2021	6,450	-0.02 ▼	-0.31	6,470	6,600	6,370	25,070	161,701,500
07/09/2021	6,470	-0.37 ▼	-5.72	6,840	6,880	6,470	37,920	245,342,400
06/09/2021	6,840	0.26 ▲	3.80	6,580	6,900	6,580	51,470	352,054,800
05/09/2021	6,770	0.47 ▲	6.94	6,300	6,350	6,210	33,750	228,487,500
03/09/2021	6,340	0.04 ▲	0.63	6,300	6,350	6,210	10,700	67,838,000
01/09/2021	6,580	0.14 ▲	2.13	6,440	6,580	6,390	30,130	198,255,400
31/08/2021	6,440	0.06 ▲	0.93	6,380	6,500	6,290	36,640	235,961,600
30/08/2021	6,380	0.13 ▲	2.04	6,250	6,500	6,290	21,180	135,128,400
27/08/2021	6,250	-0.05 ▼	-0.80	6,300	6,390	6,190	24,410	152,562,500
26/08/2021	6,300	-0.06 ▼	-0.95	6,360	6,470	6,260	14,510	91,413,000
25/08/2021	6,360	0.20 ▲	3.14	6,160	6,370	6,200	15,210	96,735,600
24/08/2021	6,160	-0.37 ▼	-6.01	6,530	6,530	6,100	24,570	151,351,200
23/08/2021	6,530	-0.26 ▼	-3.98	6,790	6,680	6,500	27,860	181,925,800
20/08/2021	6,790	-0.21 ▼	-3.09	7,000	7,050	6,510	26,730	181,496,700
19/08/2021	7,000	0.27 ▲	3.86	6,730	7,020	6,580	57,780	404,460,000
18/08/2021	6,730	-0.12 ▼	-1.78	6,850	6,840	6,640	43,230	290,937,900
17/08/2021	6,850	-0.14 ▼	-2.04	6,990	7,080	6,820	16,820	115,217,000
16/08/2021	6,990	0.06 ▲	0.86	6,930	7,000	6,800	26,500	185,235,000
13/08/2021	6,930	-0.07 ▼	-1.01	7,000	7,080	6,800	12,860	89,119,800
12/08/2021	7,000	0.15 ▲	2.14	6,850	7,200	6,720	27,660	193,620,000
11/08/2021	6,850	-0.10 ▼	-1.46	6,950	6,950	6,800	16,630	113,915,500
10/08/2021	6,950	-0.09 ▼	-1.29	7,040	7,180	6,900	25,590	177,850,500
09/08/2021	7,040	0.25 ▲	3.55	6,790	7,100	6,600	33,430	235,347,200
06/08/2021	6,790	0.02 ▲	0.29	6,770	6,890	6,700	31,910	216,668,900
05/08/2021	6,770	0.29 ▲	4.28	6,480	6,770	6,400	33,750	228,487,500
04/08/2021	6,480	0.14 ▲	2.16	6,340	6,490	6,300	27,620	178,977,600
03/08/2021	6,340	0.04 ▲	0.63	6,300	6,350	6,210	10,700	67,838,000
02/08/2021	6,300	-0.06 ▼	-0.95	6,360	6,400	6,300	15,450	97,335,000
30/07/2021	6,360	0.26 ▲	4.09	6,100	6,410	6,100	29,500	187,620,000
29/07/2021	6,100	-0.05 ▼	-0.82	6,100	6,140	6,010	11,060	67,466,000
28/07/2021	6,100	-0.03 ▼	-0.49	6,100	6,110	6,000	6,410	39,101,000
27/07/2021	6,100	0.04 ▲	0.66	6,060	6,110	6,030	12,920	78,812,000
26/07/2021	6,060	-0.09 ▼	-1.49	6,150	6,100	5,910	17,760	107,625,600
24/07/2021	6,150	-0.05 ▼	-0.81	6,200	6,350	6,050	20,100	123,615,000
23/07/2021	6,150	-0.05 ▼	-0.81	6,200	6,350	6,050	20,100	123,615,000
21/07/2021	6,070	0.24 ▲	3.95	5,830	6,100	5,940	11,900	72,233,000
20/07/2021	6,000	0.17 ▲	2.83	5,830	6,190	5,800	18,180	109,080,000
19/07/2021	5,830	-0.38 ▼	-6.52	6,210	6,100	5,800	21,060	122,779,800
17/07/2021	6,210	-0.14 ▼	-2.25	6,350	6,400	6,200	8,900	55,269,000
16/07/2021	6,210	-0.14 ▼	-2.25	6,350	6,400	6,200	8,900	55,269,000
15/07/2021	6,350	0.19 ▲	2.99	6,160	6,380	6,160	10,800	68,580,000
14/07/2021	6,160	-0.04 ▼	-0.65	6,200	6,450	6,000	15,980	98,436,800
13/07/2021	6,200	0.17 ▲	2.74	6,030	6,400	6,030	11,720	72,664,000
12/07/2021	6,030	-0.45 ▼	-7.46	6,480	6,470	6,030	34,720	209,361,600
09/07/2021	6,480	-0.21 ▼	-3.24	6,690	6,700	6,230	34,750	225,180,000
08/07/2021	6,690	-0.01 ▼	-0.15	6,700	6,850	6,600	15,530	103,895,700
07/07/2021	6,700	-0.29 ▼	-4.33	6,990	6,990	6,600	26,650	178,555,000
06/07/2021	6,990	-0.01 ▼	-0.14	7,000	7,200	6,520	26,420	184,675,800
05/07/2021	7,000	-0.31 ▼	-4.43	7,310	7,310	6,800	61,230	428,610,000
02/07/2021	7,310	-0.11 ▼	-1.50	7,420	7,410	7,310	31,150	227,706,500
01/07/2021	7,420	-0.07 ▼	-0.94	7,490	7,500	7,400	36,940	274,094,800
30/06/2021	7,490	-0.07 ▼	-0.93	7,560	7,580	7,490	24,780	185,602,200
29/06/2021	7,560	0.01 ▲	0.13	7,560	7,600	7,540	16,620	125,647,200
28/06/2021	7,560	0.04 ▲	0.53	7,520	7,650	7,510	31,940	241,466,400
25/06/2021	7,520	0.01 ▲	0.13	7,510	7,650	7,510	22,080	166,041,600
24/06/2021	7,510	-0.09 ▼	-1.20	7,600	7,610	7,500	20,440	153,504,400
23/06/2021	7,600	-0.06 ▼	-0.79	7,660	7,770	7,580	26,760	203,376,000
22/06/2021	7,660	-0.16 ▼	-2.09	7,820	7,790	7,500	77,160	591,045,600
21/06/2021	7,820	-0.17 ▼	-2.17	7,920	8,000	7,800	31,410	245,626,200
20/06/2021	7,920	-0.07 ▼	-0.88	7,990	8,160	7,900	54,410	430,927,200
18/06/2021	7,920	-0.07 ▼	-0.88	7,990	8,160	7,900	54,410	430,927,200
17/06/2021	7,990	0.22 ▲	2.75	7,770	8,000	7,700	44,250	353,557,500
16/06/2021	7,770	0.12 ▲	1.54	7,650	7,830	7,500	37,150	288,655,500
15/06/2021	7,610	-0.09 ▼	-1.18	7,700	7,700	7,500	17,110	130,207,100
14/06/2021	7,700	-0.01 ▼	-0.13	7,710	7,740	7,610	22,090	170,093,000
11/06/2021	7,710	0.14 ▲	1.82	7,570	7,790	7,570	21,430	165,225,300
10/06/2021	7,570	-0.09 ▼	-1.19	7,660	7,800	7,500	26,820	203,027,400
09/06/2021	7,660	0.03 ▲	0.39	7,660	7,700	7,500	20,150	154,349,000
08/06/2021	7,660	-0.14 ▼	-1.83	7,800	8,000	7,660	25,590	196,019,400
07/06/2021	7,800	-0.34 ▼	-4.36	8,140	8,140	7,700	25,040	195,312,000
04/06/2021	8,140	0.23 ▲	2.83	7,910	8,460	7,900	67,450	549,043,000
03/06/2021	7,910	0.51 ▲	6.45	7,400	7,910	7,800	69,510	549,824,100
02/06/2021	7,400	0.18 ▲	2.43	7,220	7,400	7,200	34,820	257,668,000
01/06/2021	7,220	-0.12 ▼	-1.66	7,340	7,300	7,150	63,610	459,264,200
31/05/2021	7,340	-1.65 ▼	-22.48	7,460	7,500	7,100	55,960	410,746,400
28/05/2021	7,460	0.01 ▲	0.13	7,450	7,600	7,320	37,030	276,243,800
27/05/2021	7,450	-0.06 ▼	-0.81	7,510	7,650	7,390	32,800	244,360,000
26/05/2021	7,510	-0.17 ▼	-2.26	7,680	7,690	7,480	43,020	323,080,200
25/05/2021	7,680	-0.21 ▼	-2.73	7,890	7,980	7,680	35,940	276,019,200
24/05/2021	7,890	0.29 ▲	3.68	7,600	8,000	7,700	33,500	264,315,000
23/05/2021	7,600	0.10 ▲	1.32	7,500	7,800	7,350	53,410	405,916,000
21/05/2021	7,600	0.10 ▲	1.32	7,500	7,800	7,350	53,410	405,916,000
20/05/2021	7,500	-0.10 ▼	-1.33	7,600	7,750	7,470	50,730	380,475,000
19/05/2021	7,600	-0.10 ▼	-1.32	7,700	7,790	7,550	47,040	357,504,000
18/05/2021	7,700	-0.15 ▼	-1.95	7,850	7,870	7,700	49,490	381,073,000
17/05/2021	7,850	-0.14 ▼	-1.78	7,990	8,100	7,800	37,730	296,180,500
16/05/2021	7,990	-0.15 ▼	-1.88	8,140	8,200	7,990	42,370	338,536,300
14/05/2021	7,990	-0.15 ▼	-1.88	8,140	8,200	7,990	42,370	338,536,300
13/05/2021	8,140	0.11 ▲	1.35	8,030	8,250	8,040	47,450	386,243,000
12/05/2021	8,030	0.05 ▲	0.62	7,980	8,200	7,950	26,570	213,357,100
11/05/2021	7,980	0.08 ▲	1.00	7,900	8,160	7,890	75,640	603,607,200
10/05/2021	7,900	-0.07 ▼	-0.89	7,970	8,000	7,690	58,150	459,385,000
09/05/2021	7,970	-0.21 ▼	-2.63	8,180	8,280	7,700	89,480	713,155,600
07/05/2021	7,970	-0.21 ▼	-2.63	8,180	8,280	7,700	89,480	713,155,600
06/05/2021	8,180	0.32 ▲	3.91	7,860	8,300	7,860	132,010	1,079,841,800
05/05/2021	7,860	0.25 ▲	3.18	7,610	8,000	7,650	52,420	412,021,200
04/05/2021	7,610	-0.39 ▼	-5.12	8,000	7,890	7,500	76,990	585,893,900
03/05/2021	9,600	0.62 ▲	6.46	8,980	9,600	8,360	290	2,784,000
30/04/2021	8,000	-0.05 ▼	-0.63	8,050	8,180	7,930	29,220	233,760,000
29/04/2021	8,000	-0.05 ▼	-0.63	8,050	8,180	7,930	29,220	233,760,000
28/04/2021	8,050	0.13 ▲	1.61	7,920	8,210	7,850	35,840	288,512,000
27/04/2021	7,920	0.04 ▲	0.51	7,880	7,940	7,710	29,550	234,036,000
26/04/2021	7,880	-0.36 ▼	-4.57	8,240	8,260	7,870	50,900	401,092,000
23/04/2021	8,240	0.26 ▲	3.16	7,980	8,300	7,800	71,160	586,358,400
22/04/2021	7,980	-0.52 ▼	-6.52	8,500	8,450	7,980	119,910	956,881,800
21/04/2021	8,500	-0.34 ▼	-4.00	8,840	8,840	8,330	74,650	634,525,000
20/04/2021	8,500	-0.34 ▼	-4.00	8,840	8,840	8,330	74,650	634,525,000
19/04/2021	8,840	0.14 ▲	1.58	8,700	8,900	8,200	128,870	1,139,210,800
16/04/2021	8,700	-0.60 ▼	-6.90	9,300	9,200	8,650	241,200	2,098,440,000
15/04/2021	9,300	-0.49 ▼	-5.27	9,790	10,000	9,300	151,630	1,410,159,000
14/04/2021	9,790	-0.19 ▼	-1.94	9,980	9,850	9,400	233,190	2,282,930,100
13/04/2021	9,980	-0.42 ▼	-4.21	10,400	10,800	9,800	160,760	1,604,384,800
12/04/2021	10,400	0.68 ▲	6.54	9,720	10,400	10,000	291,660	3,033,264,000
09/04/2021	9,720	0.63 ▲	6.48	9,090	9,720	9,090	293,200	2,849,904,000
08/04/2021	9,090	0.14 ▲	1.54	8,950	9,100	8,960	51,040	463,953,600
07/04/2021	8,950	0.05 ▲	0.56	8,900	9,110	8,760	63,650	569,667,500
06/04/2021	8,900	-0.10 ▼	-1.12	9,000	9,000	8,790	27,310	243,059,000
05/04/2021	9,000	-0.05 ▼	-0.56	9,050	9,100	8,880	45,120	406,080,000
02/04/2021	9,050	0.07 ▲	0.77	8,980	9,110	8,960	40,720	368,516,000
01/04/2021	8,980	0.02 ▲	0.22	8,980	9,100	8,970	29,950	268,951,000
31/03/2021	8,980	-0.01 ▼	-0.11	8,990	9,010	8,710	38,050	341,689,000
30/03/2021	8,990	-0.06 ▼	-0.67	9,050	9,100	8,950	36,450	327,685,500
29/03/2021	9,050	0.40 ▲	4.42	8,650	9,100	8,660	43,790	396,299,500
26/03/2021	8,650	-0.23 ▼	-2.66	8,880	8,880	8,260	89,760	776,424,000
25/03/2021	8,880	-0.02 ▼	-0.23	8,900	9,000	8,800	37,730	335,042,400
24/03/2021	8,900	-0.35 ▼	-3.93	9,250	9,200	8,900	36,910	328,499,000
23/03/2021	9,250	-0.15 ▼	-1.62	9,400	9,490	9,200	39,130	361,952,500
22/03/2021	9,400	0.20 ▲	2.13	9,200	9,430	9,130	41,090	386,246,000
19/03/2021	9,200	-0.16 ▼	-1.74	9,360	9,360	9,150	34,250	315,100,000
18/03/2021	9,360	0.01 ▲	0.11	9,350	9,400	9,260	26,500	248,040,000
17/03/2021	9,350	-0.15 ▼	-1.60	9,500	9,540	9,300	41,520	388,212,000
16/03/2021	9,500	0.13 ▲	1.37	9,370	9,800	9,350	96,920	920,740,000
15/03/2021	9,370	0.22 ▲	2.35	9,150	9,500	9,070	67,870	635,941,900
12/03/2021	9,150	0.17 ▲	1.86	8,980	9,300	8,810	80,440	736,026,000
11/03/2021	8,980	-0.22 ▼	-2.45	9,200	9,280	8,900	93,120	836,217,600
10/03/2021	9,200	-0.01 ▼	-0.11	9,200	9,300	9,130	72,220	664,424,000
09/03/2021	9,200	-0.14 ▼	-1.52	9,340	9,300	8,820	74,260	683,192,000
08/03/2021	9,340	-0.18 ▼	-1.93	9,520	9,820	9,300	103,230	964,168,200
05/03/2021	9,520	0.23 ▲	2.42	9,290	9,670	9,320	143,810	1,369,071,200
04/03/2021	9,290	-0.08 ▼	-0.86	9,370	9,950	9,200	254,040	2,360,031,600
03/03/2021	9,370	0.61 ▲	6.51	8,760	9,370	8,800	181,470	1,700,373,900
02/03/2021	8,760	-0.11 ▼	-1.26	8,870	8,990	8,750	38,080	333,580,800
01/03/2021	8,870	0.22 ▲	2.48	8,650	9,000	8,620	58,550	519,338,500
26/02/2021	8,650	0.34 ▲	3.93	8,310	8,780	8,200	47,840	413,816,000
25/02/2021	8,310	-0.54 ▼	-6.50	8,850	8,850	8,310	50,170	416,912,700
24/02/2021	8,850	-0.15 ▼	-1.69	9,000	9,300	8,500	70,890	627,376,500
23/02/2021	9,000	0.22 ▲	2.44	8,780	9,390	8,880	180,560	1,625,040,000
22/02/2021	8,780	0.57 ▲	6.49	8,210	8,780	8,580	55,860	490,450,800
19/02/2021	8,210	0.53 ▲	6.46	7,680	8,210	7,650	54,870	450,482,700
18/02/2021	7,680	0.20 ▲	2.60	7,480	7,750	7,420	50,760	389,836,800
17/02/2021	7,480	0.18 ▲	2.41	7,300	7,500	7,300	26,600	198,968,000
10/02/2021	7,300	0.19 ▲	2.60	7,110	7,390	7,000	17,580	128,334,000
09/02/2021	7,300	0.19 ▲	2.60	7,110	7,390	7,000	17,580	128,334,000
08/02/2021	7,110	-0.49 ▼	-6.89	7,600	7,640	7,090	28,860	205,194,600
05/02/2021	7,600	0.07 ▲	0.92	7,600	7,700	7,500	25,120	190,912,000
05/01/2021	9,200	0.04 ▲	0.43	9,200	9,250	9,150	9,360	86,112,000
04/01/2021	9,200	0.14 ▲	1.52	9,060	9,400	9,060	62,920	578,864,000
01/01/2021	9,060	0.02 ▲	0.22	9,040	9,190	8,910	841,740	7,626,164,400
31/12/2020	9,060	0.02 ▲	0.22	9,040	9,190	8,910	841,740	7,626,164,400
30/12/2020	9,040	0.02 ▲	0.22	9,020	9,260	8,980	888,070	8,028,152,800
29/12/2020	9,020	0.00 ■■	0.00	8,990	9,150	8,600	163,374	1,473,633,480
28/12/2020	8,990	-0.20 ▼	-2.22	9,150	9,240	8,800	125,855	1,131,436,450
27/12/2020	9,150	0.10 ▲	1.09	9,050	9,550	9,060	104,377	955,049,550
25/12/2020	9,150	0.10 ▲	1.09	9,050	9,550	9,060	104,377	955,049,550
24/12/2020	9,050	0.60 ▲	6.63	8,500	9,090	7,920	323,791	2,930,308,550
23/12/2020	8,500	0.60 ▲	7.06	7,950	8,500	8,500	26,019	221,161,500
22/12/2020	7,950	0.50 ▲	6.29	7,430	7,950	7,950	28,050	222,997,500
21/12/2020	7,430	0.50 ▲	6.73	6,950	7,430	7,430	38,173	283,625,390
20/12/2020	6,950	-0.10 ▼	-1.44	7,040	7,100	6,900	97,283	676,116,850
18/12/2020	6,950	-0.10 ▼	-1.44	7,040	7,100	6,900	97,283	676,116,850
17/12/2020	7,040	-0.20 ▼	-2.84	7,250	7,200	6,980	100,482	707,393,280
16/12/2020	7,250	0.10 ▲	1.38	7,170	7,300	7,000	69,406	503,193,500
15/12/2020	7,170	0.10 ▲	1.39	7,100	7,300	7,130	110,295	790,815,150
14/12/2020	7,100	0.40 ▲	5.63	6,700	7,160	6,780	138,770	985,267,000
13/12/2020	6,700	0.10 ▲	1.49	6,600	6,780	6,530	45,708	306,243,600
11/12/2020	6,700	0.10 ▲	1.49	6,600	6,780	6,530	45,708	306,243,600
10/12/2020	6,600	-0.40 ▼	-6.06	6,980	6,940	6,600	90,728	598,804,800
09/12/2020	6,980	-0.10 ▼	-1.43	7,090	7,070	6,800	50,518	352,615,640
08/12/2020	7,090	0.40 ▲	5.64	6,670	7,130	6,700	131,901	935,178,090
07/12/2020	6,670	0.40 ▲	6.00	6,240	6,670	6,250	192,448	1,283,628,160
04/12/2020	6,100	0.01 ▲	0.16	6,100	6,190	6,100	70,650	430,965,000
03/12/2020	6,100	0.00 ■■	0.00	6,050	6,170	6,050	17,716	108,067,600
02/12/2020	6,050	-0.10 ▼	-1.65	6,150	6,150	6,030	20,167	122,010,350
01/12/2020	6,150	0.00 ■■	0.00	6,130	6,150	6,000	22,383	137,655,450
30/11/2020	6,200	0.20 ▲	3.23	6,000	6,200	5,950	256,740	1,591,788,000
27/11/2020	6,200	0.20 ▲	3.23	6,000	6,200	5,950	256,740	1,591,788,000
26/11/2020	6,000	0.05 ▲	0.83	5,950	6,090	5,930	332,900	1,997,400,000
25/11/2020	5,950	-0.16 ▼	-2.69	6,110	6,100	5,950	355,060	2,112,607,000
24/11/2020	6,110	-0.18 ▼	-2.95	6,290	6,200	6,050	351,940	2,150,353,400
23/11/2020	6,290	0.25 ▲	3.97	6,040	6,460	6,210	834,250	5,247,432,500
20/11/2020	6,040	0.40 ▲	6.62	5,650	6,040	5,600	39,445	238,247,800
19/11/2020	5,650	-0.10 ▼	-1.77	5,720	5,720	5,630	25,587	144,566,550
18/11/2020	5,720	-0.05 ▼	-0.87	5,770	5,800	5,710	154,300	882,596,000
17/11/2020	5,770	0.00 ■■	0.00	5,770	5,820	5,760	21,813	125,861,010
16/11/2020	5,770	-0.10 ▼	-1.73	5,820	5,900	5,760	12,876	74,294,520
13/11/2020	5,820	0.00 ■■	0.00	5,820	5,840	5,770	22,151	128,918,820
12/11/2020	5,820	0.00 ■■	0.00	5,870	5,900	5,800	10,691	62,221,620
11/11/2020	5,870	0.00 ■■	0.00	5,870	5,950	5,800	5,444	31,956,280
10/11/2020	5,870	-0.10 ▼	-1.70	5,950	6,020	5,860	12,912	75,793,440
09/11/2020	5,950	0.00 ■■	0.00	5,950	6,020	5,920	17,750	105,612,500
06/11/2020	5,950	-0.10 ▼	-1.68	6,020	6,050	5,860	7,248	43,125,600
05/11/2020	6,020	0.10 ▲	1.66	5,870	6,100	5,850	15,340	92,346,800
04/11/2020	5,870	0.20 ▲	3.41	5,710	5,870	5,690	15,971	93,749,770
03/11/2020	5,710	0.10 ▲	1.75	5,650	5,750	5,630	11,625	66,378,750
02/11/2020	5,650	0.00 ■■	0.00	5,630	5,690	5,620	11,557	65,297,050
30/10/2020	5,630	0.00 ■■	0.00	5,630	5,710	5,630	12,091	68,072,330
29/10/2020	5,630	0.00 ■■	0.00	5,580	5,880	5,460	19,665	110,713,950
28/10/2020	5,580	-0.20 ▼	-3.58	5,800	5,800	5,570	23,443	130,811,940
27/10/2020	5,800	-0.10 ▼	-1.72	5,940	5,980	5,800	21,230	123,134,000
26/10/2020	5,940	0.00 ■■	0.00	5,950	6,050	5,940	12,974	77,065,560
25/10/2020	5,950	0.00 ■■	0.00	5,930	6,000	5,940	8,726	51,919,700
23/10/2020	5,950	0.00 ■■	0.00	5,930	6,000	5,940	8,726	51,919,700
22/10/2020	5,930	0.00 ■■	0.00	5,960	6,000	5,900	26,047	154,458,710
21/10/2020	5,960	-0.10 ▼	-1.68	6,030	6,080	5,960	30,210	180,051,600
20/10/2020	6,030	0.00 ■■	0.00	6,010	6,090	6,000	14,502	87,447,060
19/10/2020	6,010	-0.10 ▼	-1.66	6,080	6,180	6,000	42,435	255,034,350
18/10/2020	6,080	-0.10 ▼	-1.64	6,160	6,170	6,040	26,625	161,880,000
16/10/2020	6,080	-0.10 ▼	-1.64	6,160	6,170	6,040	26,625	161,880,000
15/10/2020	6,160	-0.02 ▼	-0.32	6,180	6,230	6,090	132,360	815,337,600
14/10/2020	6,180	0.20 ▲	3.24	6,020	6,440	6,000	30,994	191,542,920
13/10/2020	6,020	-0.10 ▼	-1.66	6,120	6,120	6,000	38,581	232,257,620
12/10/2020	6,120	-0.10 ▼	-1.63	6,210	6,210	6,120	55,273	338,270,760
11/10/2020	6,210	0.00 ■■	0.00	6,210	6,300	6,180	33,742	209,537,820
09/10/2020	6,210	0.00 ■■	0.00	6,210	6,300	6,180	33,742	209,537,820
08/10/2020	6,210	-0.10 ▼	-1.61	6,320	6,340	6,210	41,226	256,013,460
07/10/2020	6,320	-0.10 ▼	-1.58	6,420	6,490	6,290	28,595	180,720,400
06/10/2020	6,420	0.00 ■■	0.00	6,430	6,530	6,380	20,856	133,895,520
05/10/2020	6,430	0.00 ■■	0.00	6,380	6,500	6,380	45,361	291,671,230
04/10/2020	6,380	0.20 ▲	3.13	6,220	6,530	6,200	92,385	589,416,300
02/10/2020	6,380	0.20 ▲	3.13	6,220	6,530	6,200	92,385	589,416,300
01/10/2020	6,220	0.00 ■■	0.00	6,210	6,270	6,180	37,296	231,981,120
30/09/2020	6,210	0.00 ■■	0.00	6,200	6,240	6,170	16,717	103,812,570
29/09/2020	6,200	0.00 ■■	0.00	6,240	6,300	6,180	26,278	162,923,600
28/09/2020	6,240	0.10 ▲	1.60	6,160	6,240	6,110	28,679	178,956,960
25/09/2020	6,160	-0.10 ▼	-1.62	6,230	6,230	6,120	27,399	168,777,840
24/09/2020	6,230	-0.10 ▼	-1.61	6,290	6,300	6,220	34,752	216,504,960
23/09/2020	6,290	0.00 ■■	0.00	6,260	6,340	6,240	46,556	292,837,240
22/09/2020	6,260	-0.10 ▼	-1.60	6,360	6,380	6,240	26,434	165,476,840
21/09/2020	6,360	-0.10 ▼	-1.57	6,450	6,460	6,320	15,035	95,622,600
18/09/2020	6,450	0.20 ▲	3.10	6,300	6,450	6,100	30,691	197,956,950
17/09/2020	6,300	-0.10 ▼	-1.59	6,400	6,450	6,270	26,036	164,026,800
16/09/2020	6,400	0.00 ■■	0.00	6,420	6,530	6,380	13,118	83,955,200
15/09/2020	6,420	0.00 ■■	0.00	6,380	6,490	6,380	26,914	172,787,880
14/09/2020	6,380	0.00 ■■	0.00	6,430	6,480	6,300	41,999	267,953,620
11/09/2020	6,430	0.00 ■■	0.00	6,380	6,440	6,380	34,315	220,645,450
10/09/2020	6,380	0.10 ▲	1.57	6,310	6,400	6,310	27,067	172,687,460
09/09/2020	6,310	0.20 ▲	3.17	6,110	6,360	6,000	220,950	1,394,194,500
08/09/2020	6,110	0.00 ■■	0.00	6,120	6,180	6,060	37,336	228,122,960
07/09/2020	6,120	-0.20 ▼	-3.27	6,290	6,370	6,120	48,312	295,669,440
04/09/2020	6,290	-0.10 ▼	-1.59	6,400	6,370	6,200	39,774	250,178,460
03/09/2020	6,400	0.00 ■■	0.00	6,440	6,500	6,390	29,799	190,713,600
02/09/2020	6,440	0.00 ■■	0.00	6,400	6,490	6,360	19,271	124,105,240
01/09/2020	6,440	0.00 ■■	0.00	6,400	6,490	6,360	19,271	124,105,240
31/08/2020	6,400	-0.10 ▼	-1.56	6,490	6,640	6,400	32,471	207,814,400
28/08/2020	6,490	0.00 ■■	0.00	6,460	6,800	6,400	80,817	524,502,330
27/08/2020	6,460	0.10 ▲	1.55	6,380	6,480	6,340	27,976	180,724,960
26/08/2020	6,380	0.00 ■■	0.00	6,370	6,520	6,260	32,319	206,195,220
25/08/2020	6,370	-0.20 ▼	-3.14	6,560	6,480	6,330	50,777	323,449,490
24/08/2020	6,560	0.00 ■■	0.00	6,540	6,640	6,400	36,332	238,337,920
21/08/2020	6,540	0.10 ▲	1.53	6,400	6,790	6,410	37,687	246,472,980
20/08/2020	6,400	0.40 ▲	6.25	5,990	6,400	5,830	218,512	1,398,476,800
19/08/2020	5,990	0.10 ▲	1.67	5,850	6,090	5,930	18,772	112,444,280
18/08/2020	5,850	-0.10 ▼	-1.71	5,950	5,950	5,700	29,533	172,768,050
17/08/2020	5,950	-0.10 ▼	-1.68	6,050	6,070	5,880	14,331	85,269,450
14/08/2020	6,050	0.00 ■■	0.00	6,100	6,130	6,030	16,134	97,610,700
13/08/2020	6,100	0.00 ■■	0.00	6,100	6,170	6,050	14,985	91,408,500
12/08/2020	6,100	0.00 ■■	0.00	6,060	6,130	6,020	10,877	66,349,700
11/08/2020	6,060	0.00 ■■	0.00	6,100	6,190	6,060	7,952	48,189,120
10/08/2020	6,100	0.00 ■■	0.00	6,050	6,150	6,040	23,719	144,685,900
07/08/2020	6,050	0.00 ■■	0.00	6,020	6,110	6,010	12,676	76,689,800
06/08/2020	6,020	-0.10 ▼	-1.66	6,080	6,100	5,900	9,314	56,070,280
05/08/2020	6,080	0.00 ■■	0.00	6,130	6,100	5,950	30,185	183,524,800
04/08/2020	6,130	0.20 ▲	3.26	5,900	6,210	6,000	27,501	168,581,130
03/08/2020	5,900	0.30 ▲	5.08	5,590	5,900	5,400	27,951	164,910,900
31/07/2020	5,590	0.00 ■■	0.00	5,570	5,900	5,310	17,481	97,718,790
30/07/2020	5,570	0.00 ■■	0.00	5,580	5,690	5,500	16,547	92,166,790
29/07/2020	5,580	-0.40 ▼	-7.17	6,000	5,900	5,580	25,218	140,716,440
28/07/2020	6,000	0.20 ▲	3.33	5,810	6,060	5,600	31,178	187,068,000
27/07/2020	5,810	-0.40 ▼	-6.88	6,240	6,170	5,810	33,121	192,433,010
26/07/2020	6,240	-0.50 ▼	-8.01	6,700	6,500	6,240	61,290	382,449,600
24/07/2020	6,240	-0.50 ▼	-8.01	6,700	6,500	6,240	61,290	382,449,600
23/07/2020	6,700	-0.10 ▼	-1.49	6,800	6,840	6,640	15,733	105,411,100
22/07/2020	6,800	-0.10 ▼	-1.47	6,880	6,910	6,800	11,217	76,275,600
21/07/2020	6,880	0.00 ■■	0.00	6,910	6,900	6,810	8,238	56,677,440
20/07/2020	6,910	0.10 ▲	1.45	6,850	6,950	6,790	18,689	129,140,990
19/07/2020	6,850	-0.20 ▼	-2.92	7,000	7,020	6,800	12,045	82,508,250
17/07/2020	6,850	-0.20 ▼	-2.92	7,000	7,020	6,800	12,045	82,508,250
16/07/2020	7,000	0.00 ■■	0.00	7,000	7,010	6,900	11,894	83,258,000
15/07/2020	7,000	0.00 ■■	0.00	7,040	7,180	6,950	18,396	128,772,000
14/07/2020	7,040	0.00 ■■	0.00	7,050	7,100	6,860	34,907	245,745,280
13/07/2020	7,050	-0.10 ▼	-1.42	7,150	7,250	6,900	16,952	119,511,600
12/07/2020	7,150	-0.20 ▼	-2.80	7,360	7,300	7,010	21,709	155,219,350
10/07/2020	7,150	-0.20 ▼	-2.80	7,360	7,300	7,010	21,709	155,219,350
09/07/2020	7,360	0.10 ▲	1.36	7,220	7,450	7,250	28,106	206,860,160
08/07/2020	7,220	0.50 ▲	6.93	6,750	7,220	6,780	61,275	442,405,500
07/07/2020	6,750	-0.40 ▼	-5.93	7,170	7,160	6,670	101,877	687,669,750
06/07/2020	7,170	-0.10 ▼	-1.39	7,250	7,380	7,000	56,177	402,789,090
05/07/2020	7,250	0.00 ■■	0.00	7,300	7,530	7,200	15,838	114,825,500
03/07/2020	7,250	0.00 ■■	0.00	7,300	7,530	7,200	15,838	114,825,500
02/07/2020	7,300	-0.10 ▼	-1.37	7,430	7,580	7,100	21,506	156,993,800
01/07/2020	7,430	-0.20 ▼	-2.69	7,660	7,570	7,130	235,142	1,747,105,060
30/06/2020	7,660	0.20 ▲	2.61	7,500	7,750	7,390	25,927	198,600,820
29/06/2020	7,500	-0.50 ▼	-6.67	7,990	7,990	7,500	40,411	303,082,500
28/06/2020	7,990	-0.26 ▼	-3.25	8,250	8,390	7,800	198,420	1,585,375,800
26/06/2020	7,990	-0.26 ▼	-3.25	8,250	8,390	7,800	198,420	1,585,375,800
25/06/2020	8,250	0.10 ▲	1.21	8,150	8,300	7,800	31,671	261,285,750
24/06/2020	8,150	0.00 ■■	0.00	8,200	8,550	8,110	45,989	374,810,350
23/06/2020	8,200	-0.20 ▼	-2.44	8,350	8,500	8,100	45,639	374,239,800
22/06/2020	8,350	0.10 ▲	1.20	8,230	8,800	8,350	105,932	884,532,200
19/06/2020	8,230	0.50 ▲	6.08	7,700	8,230	7,770	52,379	431,079,170
18/06/2020	7,700	0.10 ▲	1.30	7,580	7,750	7,380	39,885	307,114,500
17/06/2020	7,580	-0.01 ▼	-0.13	7,580	7,890	7,400	286,450	2,171,291,000
16/06/2020	7,580	0.20 ▲	2.64	7,350	7,600	7,260	41,687	315,987,460
15/06/2020	7,350	-0.60 ▼	-8.16	7,900	7,900	7,350	122,398	899,625,300
14/06/2020	7,900	-0.40 ▼	-5.06	8,280	8,100	7,710	141,855	1,120,654,500
12/06/2020	7,900	-0.40 ▼	-5.06	8,280	8,100	7,710	141,855	1,120,654,500
11/06/2020	8,280	-0.60 ▼	-7.25	8,900	9,300	8,280	92,964	769,741,920
10/06/2020	8,900	0.50 ▲	5.62	8,410	8,980	8,270	84,083	748,338,700
09/06/2020	8,400	-0.50 ▼	-5.95	8,900	8,800	8,380	95,514	802,317,600
08/06/2020	8,900	0.40 ▲	4.49	8,550	9,140	8,540	107,807	959,482,300
06/06/2020	8,550	0.30 ▲	3.51	8,230	8,610	8,000	102,303	874,690,650
05/06/2020	8,550	0.30 ▲	3.51	8,230	8,610	8,000	102,303	874,690,650
04/06/2020	8,230	0.50 ▲	6.08	7,700	8,230	7,750	144,589	1,189,967,470
03/06/2020	7,700	0.10 ▲	1.30	7,600	7,780	7,560	38,104	293,400,800
02/06/2020	7,600	-0.10 ▼	-1.32	7,650	7,900	7,580	49,039	372,696,400
01/06/2020	7,650	0.10 ▲	1.31	7,540	7,730	7,500	47,642	364,461,300
31/05/2020	7,540	-0.10 ▼	-1.33	7,630	7,740	7,430	31,143	234,818,220
29/05/2020	7,540	-0.10 ▼	-1.33	7,630	7,740	7,430	31,143	234,818,220
28/05/2020	7,630	0.30 ▲	3.93	7,370	7,800	7,380	53,514	408,311,820
27/05/2020	7,370	-0.60 ▼	-8.14	7,920	8,040	7,370	67,726	499,140,620
26/05/2020	7,920	0.10 ▲	1.26	7,810	8,060	7,810	64,971	514,570,320
25/05/2020	7,810	0.00 ■■	0.00	7,780	7,940	7,700	41,888	327,145,280
24/05/2020	7,780	-0.20 ▼	-2.57	8,000	8,100	7,780	59,314	461,462,920
22/05/2020	7,780	-0.20 ▼	-2.57	8,000	8,100	7,780	59,314	461,462,920
21/05/2020	8,000	-0.10 ▼	-1.25	8,050	8,100	7,960	34,023	272,184,000
20/05/2020	8,050	0.20 ▲	2.48	7,860	8,150	7,900	34,564	278,240,200
19/05/2020	7,860	0.10 ▲	1.27	7,750	8,230	7,700	113,682	893,540,520
18/05/2020	7,750	-0.20 ▼	-2.58	7,970	7,900	7,690	107,653	834,310,750
17/05/2020	7,970	-0.20 ▼	-2.51	8,180	8,380	7,940	41,151	327,973,470
15/05/2020	7,970	-0.20 ▼	-2.51	8,180	8,380	7,940	41,151	327,973,470
14/05/2020	8,180	0.20 ▲	2.44	8,000	8,380	7,900	68,698	561,949,640
13/05/2020	8,000	0.00 ■■	0.00	7,950	8,200	7,740	77,956	623,648,000
12/05/2020	7,950	0.00 ■■	0.00	7,950	7,950	7,700	69,761	554,599,950
11/05/2020	7,950	0.30 ▲	3.77	7,650	8,100	7,600	52,302	415,800,900
10/05/2020	7,650	-0.20 ▼	-2.61	7,820	7,990	7,600	73,045	558,794,250
08/05/2020	7,650	-0.20 ▼	-2.61	7,820	7,990	7,600	73,045	558,794,250
07/05/2020	7,820	0.00 ■■	0.00	7,810	8,350	7,820	140,687	1,100,172,340
06/05/2020	7,810	0.50 ▲	6.40	7,300	7,810	7,490	75,722	591,388,820
05/05/2020	7,300	0.10 ▲	1.37	7,200	7,440	7,190	40,281	294,051,300
04/05/2020	7,200	0.10 ▲	1.39	7,100	7,590	7,200	117,896	848,851,200
01/05/2020	7,100	-0.50 ▼	-7.04	7,600	7,600	7,100	69,073	490,418,300
30/04/2020	7,100	-0.50 ▼	-7.04	7,600	7,600	7,100	69,073	490,418,300
29/04/2020	7,100	-0.50 ▼	-7.04	7,600	7,600	7,100	69,073	490,418,300
28/04/2020	7,600	-0.10 ▼	-1.32	7,710	8,240	7,200	109,864	834,966,400
27/04/2020	7,710	0.50 ▲	6.49	7,210	7,710	7,500	46,719	360,203,490
26/04/2020	7,210	0.50 ▲	6.93	6,740	7,210	6,600	112,916	814,124,360
24/04/2020	7,210	0.50 ▲	6.93	6,740	7,210	6,600	112,916	814,124,360
23/04/2020	6,740	0.40 ▲	5.93	6,300	6,740	6,400	135,773	915,110,020
22/04/2020	6,300	0.40 ▲	6.35	5,890	6,300	5,880	50,860	320,418,000
21/04/2020	5,890	-0.20 ▼	-3.40	6,080	6,200	5,700	54,380	320,298,200
20/04/2020	6,080	-0.10 ▼	-1.64	6,200	6,250	5,850	31,251	190,006,080
19/04/2020	6,200	-0.10 ▼	-1.61	6,350	6,320	6,180	50,911	315,648,200
17/04/2020	6,200	-0.10 ▼	-1.61	6,350	6,320	6,180	50,911	315,648,200
16/04/2020	6,350	0.30 ▲	4.72	6,070	6,480	6,070	64,559	409,949,650
15/04/2020	6,070	0.40 ▲	6.59	5,680	6,070	5,680	67,260	408,268,200
14/04/2020	5,680	0.00 ■■	0.00	5,680	5,690	5,450	54,123	307,418,640
13/04/2020	5,680	-0.30 ▼	-5.28	6,010	6,030	5,650	55,838	317,159,840
12/04/2020	6,010	-0.50 ▼	-8.32	6,460	6,290	6,010	112,781	677,813,810
10/04/2020	6,010	-0.50 ▼	-8.32	6,460	6,290	6,010	112,781	677,813,810
09/04/2020	6,460	0.30 ▲	4.64	6,180	6,500	6,150	49,308	318,529,680
08/04/2020	6,180	0.40 ▲	6.47	5,790	6,190	5,400	70,119	433,335,420
07/04/2020	5,790	0.00 ■■	0.00	5,800	5,800	5,400	194,413	1,125,651,270
06/04/2020	5,800	-0.30 ▼	-5.17	6,100	6,520	5,710	193,063	1,119,765,400
03/04/2020	6,100	0.40 ▲	6.56	5,710	6,100	6,100	25,530	155,733,000
02/04/2020	5,710	0.40 ▲	7.01	5,340	5,710	4,970	281,641	1,608,170,110
01/04/2020	5,710	0.40 ▲	7.01	5,340	5,710	4,970	281,641	1,608,170,110
31/03/2020	5,340	-0.40 ▼	-7.49	5,740	5,340	5,340	18,376	98,127,840
30/03/2020	5,740	-0.40 ▼	-6.97	6,170	5,740	5,740	2,010	11,537,400
29/03/2020	6,170	-0.50 ▼	-8.10	6,630	6,170	6,170	1,075	6,632,750
27/03/2020	6,170	-0.50 ▼	-8.10	6,630	6,170	6,170	1,075	6,632,750
26/03/2020	6,630	-0.50 ▼	-7.54	7,120	6,630	6,630	1,854	12,292,020
25/03/2020	7,120	-0.50 ▼	-7.02	7,650	7,120	7,120	3,208	22,840,960
24/03/2020	7,650	-0.60 ▼	-7.84	8,220	7,650	7,650	1,118	8,552,700
23/03/2020	8,220	-0.60 ▼	-7.30	8,830	8,220	8,220	1,700	13,974,000
22/03/2020	8,830	-0.70 ▼	-7.93	9,490	8,830	8,830	1,137	10,039,710
20/03/2020	8,830	-0.70 ▼	-7.93	9,490	8,830	8,830	1,137	10,039,710
19/03/2020	9,490	-0.70 ▼	-7.38	10,200	10,900	9,490	213,615	2,027,206,350
18/03/2020	10,200	0.70 ▲	6.86	9,540	10,200	10,200	114,322	1,166,084,400
17/03/2020	9,540	0.60 ▲	6.29	8,920	9,540	9,540	32,004	305,318,160
16/03/2020	8,920	0.58 ▲	6.50	8,340	8,920	8,920	873,570	7,792,244,400
13/03/2020	8,340	0.54 ▲	6.47	7,800	8,340	8,340	255,330	2,129,452,200
12/03/2020	7,800	0.51 ▲	6.54	7,290	7,800	7,500	1,225,960	9,562,488,000
11/03/2020	7,290	0.47 ▲	6.45	6,820	7,290	7,200	2,079,130	15,156,857,700
10/03/2020	6,820	0.40 ▲	5.87	6,380	6,820	6,790	131,115	894,204,300
09/03/2020	6,380	0.40 ▲	6.27	5,970	6,380	5,900	208,819	1,332,265,220
06/03/2020	5,970	0.40 ▲	6.70	5,580	5,970	5,650	405,405	2,420,267,850
05/03/2020	5,580	0.40 ▲	7.17	5,220	5,580	5,580	30,810	171,919,800
04/03/2020	5,220	0.30 ▲	5.75	4,880	5,220	5,220	6,208	32,405,760
03/03/2020	4,880	0.30 ▲	6.15	4,570	4,880	4,880	6,096	29,748,480
02/03/2020	4,570	0.30 ▲	6.56	4,280	4,570	4,570	16,936	77,397,520
28/02/2020	4,280	0.30 ▲	7.01	4,000	4,280	4,240	29,359	125,656,520
27/02/2020	4,000	0.30 ▲	7.50	3,740	4,000	3,700	32,924	131,696,000
26/02/2020	3,740	0.00 ■■	0.00	3,700	3,810	3,610	3,656	13,673,440
25/02/2020	3,700	0.10 ▲	2.70	3,570	3,740	3,570	14,029	51,907,300
24/02/2020	3,570	-0.20 ▼	-5.60	3,740	3,730	3,560	10,684	38,141,880
21/02/2020	3,740	0.00 ■■	0.00	3,750	3,840	3,600	5,525	20,663,500
20/02/2020	3,750	0.00 ■■	0.00	3,750	3,790	3,710	2,333	8,748,750
19/02/2020	3,750	0.10 ▲	2.67	3,630	3,750	3,650	6,501	24,378,750
18/02/2020	3,630	0.00 ■■	0.00	3,600	3,680	3,600	6,813	24,731,190
17/02/2020	3,600	0.00 ■■	0.00	3,640	3,700	3,540	6,689	24,080,400
15/02/2020	3,640	0.00 ■■	0.00	3,600	3,700	3,590	3,016	10,978,240
14/02/2020	3,640	0.00 ■■	0.00	3,600	3,700	3,590	3,016	10,978,240
13/02/2020	3,600	0.00 ■■	0.00	3,630	3,650	3,570	3,545	12,762,000
12/02/2020	3,630	0.00 ■■	0.00	3,600	3,650	3,550	2,566	9,314,580
11/02/2020	3,600	0.10 ▲	2.78	3,520	3,740	3,520	1,035	3,726,000
10/02/2020	3,520	0.00 ■■	0.00	3,550	3,600	3,510	1,441	5,072,320
09/02/2020	3,550	-0.10 ▼	-2.82	3,660	3,670	3,550	14,504	51,489,200
07/02/2020	3,550	-0.10 ▼	-2.82	3,660	3,670	3,550	14,504	51,489,200
06/02/2020	3,660	0.10 ▲	2.73	3,570	3,690	3,550	12,903	47,224,980
05/02/2020	3,570	0.10 ▲	2.80	3,500	3,730	3,500	2,458	8,775,060
04/02/2020	3,500	-0.10 ▼	-2.86	3,580	3,580	3,450	3,163	11,070,500
03/02/2020	3,580	-0.10 ▼	-2.79	3,700	3,700	3,450	11,164	39,967,120
02/02/2020	3,700	-0.10 ▼	-2.70	3,780	3,780	3,690	15,738	58,230,600
31/01/2020	3,700	-0.10 ▼	-2.70	3,780	3,780	3,690	15,738	58,230,600
30/01/2020	3,780	0.00 ■■	0.00	3,800	3,800	3,690	5,255	19,863,900
29/01/2020	3,800	0.10 ▲	2.63	3,720	3,800	3,750	3,721	14,139,800
28/01/2020	3,800	0.10 ▲	2.63	3,720	3,800	3,750	3,721	14,139,800
27/01/2020	3,800	0.10 ▲	2.63	3,720	3,800	3,750	3,721	14,139,800
26/01/2020	3,800	0.10 ▲	2.63	3,720	3,800	3,750	3,721	14,139,800
24/01/2020	3,800	0.10 ▲	2.63	3,720	3,800	3,750	3,721	14,139,800
23/01/2020	3,800	0.10 ▲	2.63	3,720	3,800	3,750	3,721	14,139,800
22/01/2020	3,800	0.10 ▲	2.63	3,720	3,800	3,750	3,721	14,139,800
21/01/2020	3,720	0.02 ▲	0.54	3,700	3,740	3,680	47,920	178,262,400
20/01/2020	3,700	0.02 ▲	0.54	3,700	3,740	3,650	6,770	25,049,000
17/01/2020	3,700	-0.05 ▼	-1.35	3,750	3,850	3,700	53,400	197,580,000
16/01/2020	3,750	-0.14 ▼	-3.73	3,890	3,990	3,750	72,870	273,262,500
15/01/2020	3,890	0.19 ▲	4.88	3,700	3,950	3,650	40,860	158,945,400
14/01/2020	3,650	-0.10 ▼	-2.74	3,650	3,650	3,550	1,490	5,438,500
13/01/2020	3,650	0.00 ■■	0.00	3,690	3,710	3,630	8,619	31,459,350
10/01/2020	3,690	0.00 ■■	0.00	3,680	3,700	3,610	7,433	27,427,770
09/01/2020	3,680	0.10 ▲	2.72	3,610	3,770	3,530	3,573	13,148,640
08/01/2020	3,610	-0.10 ▼	-2.77	3,690	3,740	3,600	9,999	36,096,390
07/01/2020	3,690	-0.20 ▼	-5.42	3,850	3,850	3,590	28,293	104,401,170
06/01/2020	3,850	-0.10 ▼	-2.60	3,930	3,930	3,850	9,213	35,470,050
03/01/2020	3,930	-0.10 ▼	-2.54	3,990	3,990	3,920	16,227	63,772,110
02/01/2020	3,990	0.00 ■■	0.00	3,980	4,000	3,940	6,795	27,112,050
31/12/2019	3,980	0.00 ■■	0.00	4,020	4,080	3,950	7,189	28,612,220
30/12/2019	4,020	-0.10 ▼	-2.49	4,100	4,080	4,000	8,012	32,208,240
27/12/2019	4,100	0.00 ■■	0.00	4,080	4,100	4,060	3,842	15,752,200
26/12/2019	4,080	0.00 ■■	0.00	4,120	4,150	4,080	11,298	46,095,840
25/12/2019	4,120	0.10 ▲	2.43	4,060	4,120	4,060	6,903	28,440,360
24/12/2019	4,060	-0.10 ▼	-2.46	4,140	4,170	4,060	7,372	29,930,320
23/12/2019	4,140	0.00 ■■	0.00	4,100	4,150	4,100	5,819	24,090,660
20/12/2019	4,100	-0.01 ▼	-0.24	4,110	4,190	4,030	187,790	769,939,000
19/12/2019	4,110	0.00 ■■	0.00	4,120	4,150	4,100	5,797	23,825,670
18/12/2019	4,120	-0.20 ▼	-4.85	4,280	4,280	4,120	10,591	43,634,920
17/12/2019	4,280	0.10 ▲	2.34	4,180	4,400	4,200	10,175	43,549,000
16/12/2019	4,180	0.00 ■■	0.00	4,170	4,180	4,130	8,415	35,174,700
13/12/2019	4,170	0.00 ■■	0.00	4,180	4,180	4,130	18,472	77,028,240
12/12/2019	4,180	0.00 ■■	0.00	4,170	4,220	4,150	10,797	45,131,460
11/12/2019	4,170	-0.10 ▼	-2.40	4,230	4,270	4,130	8,846	36,887,820
10/12/2019	4,230	0.00 ■■	0.00	4,220	4,290	4,200	24,479	103,546,170
09/12/2019	4,220	0.00 ■■	0.00	4,180	4,290	4,180	23,147	97,680,340
06/12/2019	4,180	0.00 ■■	0.00	4,170	4,280	4,130	8,017	33,511,060
05/12/2019	4,170	0.00 ■■	0.00	4,170	4,390	4,150	8,501	35,449,170
04/12/2019	4,170	-0.10 ▼	-2.40	4,250	0	0	14,869	62,003,730
03/12/2019	4,250	0.00 ■■	0.00	4,300	4,300	4,190	20,261	86,109,250
02/12/2019	4,300	0.00 ■■	0.00	4,350	4,390	4,250	7,984	34,331,200
29/11/2019	4,350	0.00 ■■	0.00	4,390	4,380	4,300	10,727	46,662,450
28/11/2019	4,390	0.00 ■■	0.00	4,390	4,430	4,300	9,245	40,585,550
27/11/2019	4,390	0.00 ■■	0.00	4,370	4,400	4,370	11,162	49,001,180
26/11/2019	4,370	0.00 ■■	0.00	4,370	4,470	4,160	13,430	58,689,100
25/11/2019	4,370	0.00 ■■	0.00	4,380	4,410	4,370	8,295	36,249,150
22/11/2019	4,380	0.00 ■■	0.00	4,400	4,490	4,380	9,986	43,738,680
21/11/2019	4,400	-0.10 ▼	-2.27	4,470	4,450	4,400	6,299	27,715,600
20/11/2019	4,470	0.00 ■■	0.00	4,480	4,500	4,380	5,014	22,412,580
19/11/2019	4,480	0.10 ▲	2.23	4,400	4,480	4,390	5,434	24,344,320
18/11/2019	4,400	-0.10 ▼	-2.27	4,460	4,450	4,400	7,749	34,095,600
15/11/2019	4,460	0.00 ■■	0.00	4,480	4,520	4,460	3,305	14,740,300
14/11/2019	4,480	0.00 ■■	0.00	4,530	4,530	4,430	4,724	21,163,520
13/11/2019	4,530	0.00 ■■	0.00	4,500	4,530	4,450	14,478	65,585,340
12/11/2019	4,500	0.00 ■■	0.00	4,510	4,560	4,480	10,090	45,405,000
11/11/2019	4,510	0.00 ■■	0.00	4,540	4,590	4,470	9,089	40,991,390
08/11/2019	4,540	0.00 ■■	0.00	4,550	4,560	4,500	9,784	44,419,360
07/11/2019	4,550	0.00 ■■	0.00	4,550	4,600	4,500	12,505	56,897,750
06/11/2019	4,550	0.00 ■■	0.00	4,560	4,610	4,500	9,738	44,307,900
05/11/2019	4,560	0.00 ■■	0.00	4,580	4,590	4,500	15,694	71,564,640
04/11/2019	4,580	-0.10 ▼	-2.18	4,650	4,660	4,570	8,210	37,601,800
01/11/2019	4,650	0.00 ■■	0.00	4,670	4,670	4,570	5,124	23,826,600
31/10/2019	4,670	0.10 ▲	2.14	4,570	4,880	4,600	31,658	147,842,860
30/10/2019	4,570	0.00 ■■	0.00	4,590	4,620	4,520	6,221	28,429,970
29/10/2019	4,590	0.00 ■■	0.00	4,590	4,640	4,540	13,780	63,250,200
28/10/2019	4,590	0.00 ■■	0.00	4,600	4,690	4,570	8,061	36,999,990
25/10/2019	4,600	0.00 ■■	0.00	4,570	4,610	4,550	12,585	57,891,000
24/10/2019	4,570	0.00 ■■	0.00	4,600	4,630	4,570	20,507	93,716,990
23/10/2019	4,600	-0.10 ▼	-2.17	4,660	4,660	4,540	4,327	19,904,200
22/10/2019	4,660	-0.10 ▼	-2.15	4,720	4,700	4,600	20,168	93,982,880
21/10/2019	4,720	0.00 ■■	0.00	4,700	4,750	4,620	20,671	97,567,120
18/10/2019	4,700	-0.10 ▼	-2.13	4,770	4,810	4,630	25,287	118,848,900
17/10/2019	4,770	0.10 ▲	2.10	4,700	4,900	4,700	53,103	253,301,310
16/10/2019	4,700	0.00 ■■	0.00	4,700	4,850	4,620	11,066	52,010,200
15/10/2019	4,700	0.00 ■■	0.00	4,740	4,960	4,690	37,069	174,224,300
14/10/2019	4,740	0.00 ■■	0.00	4,730	4,800	4,650	11,861	56,221,140
11/10/2019	4,730	0.10 ▲	2.11	4,650	4,790	4,550	10,712	50,667,760
10/10/2019	4,650	-0.10 ▼	-2.15	4,760	5,000	4,650	37,289	173,393,850
09/10/2019	4,760	0.30 ▲	6.30	4,450	4,760	4,440	62,634	298,137,840
08/10/2019	4,450	0.00 ■■	0.00	4,450	4,500	4,420	5,187	23,082,150
07/10/2019	4,450	0.00 ■■	0.00	4,490	4,540	4,450	13,060	58,117,000
04/10/2019	4,490	0.00 ■■	0.00	4,490	4,550	4,480	8,429	37,846,210
03/10/2019	4,490	0.00 ■■	0.00	4,540	4,540	4,490	11,180	50,198,200
02/10/2019	4,540	0.00 ■■	0.00	4,500	4,580	4,500	21,173	96,125,420
01/10/2019	4,500	0.00 ■■	0.00	4,530	4,600	4,480	12,332	55,494,000
30/09/2019	4,530	-0.10 ▼	-2.21	4,600	4,580	4,510	135,660	614,539,800
27/09/2019	4,600	0.00 ■■	0.00	4,600	4,640	4,550	691	3,178,600
26/09/2019	4,600	0.10 ▲	2.17	4,460	4,600	4,450	7,507	34,532,200
25/09/2019	4,460	-0.10 ▼	-2.24	4,550	4,580	4,460	22,390	99,859,400
24/09/2019	4,550	0.00 ■■	0.00	4,550	4,600	4,500	13,689	62,284,950
23/09/2019	4,550	-0.10 ▼	-2.20	4,610	4,750	4,530	14,164	64,446,200
20/09/2019	4,610	-0.10 ▼	-2.17	4,740	4,710	4,610	18,248	84,123,280
19/09/2019	4,740	0.00 ■■	0.00	4,690	4,790	4,650	12,744	60,406,560
18/09/2019	4,690	0.10 ▲	2.13	4,600	4,700	4,540	28,748	134,828,120
17/09/2019	4,600	0.00 ■■	0.00	4,600	4,640	4,580	11,039	50,779,400
16/09/2019	4,600	0.00 ■■	0.00	4,600	4,640	4,580	7,706	35,447,600
13/09/2019	4,600	0.00 ■■	0.00	4,590	4,640	4,560	3,761	17,300,600
12/09/2019	4,590	0.00 ■■	0.00	4,620	4,620	4,580	6,837	31,381,830
11/09/2019	4,620	0.10 ▲	2.16	4,530	4,640	4,520	19,435	89,789,700
10/09/2019	4,590	-0.02 ▼	-0.44	4,610	4,650	4,530	700	3,213,000
09/09/2019	4,610	0.00 ■■	0.00	4,650	4,700	4,600	14,316	65,996,760
06/09/2019	4,650	0.10 ▲	2.15	4,580	4,700	4,570	7,960	37,014,000
05/09/2019	4,580	0.00 ■■	0.00	4,620	4,670	4,570	18,598	85,178,840
04/09/2019	4,620	-0.10 ▼	-2.16	4,730	4,730	4,610	14,495	66,966,900
03/09/2019	4,730	-0.10 ▼	-2.11	4,880	4,960	4,730	15,728	74,393,440
30/08/2019	4,880	0.30 ▲	6.15	4,590	4,910	4,550	53,405	260,616,400
29/08/2019	4,590	0.00 ■■	0.00	4,640	4,640	4,570	5,307	24,359,130
28/08/2019	4,640	0.00 ■■	0.00	4,640	4,680	4,530	5,369	24,912,160
27/08/2019	4,640	0.10 ▲	2.16	4,500	4,700	4,480	19,466	90,322,240
26/08/2019	4,500	-0.20 ▼	-4.44	4,660	4,660	4,500	10,678	48,051,000
23/08/2019	4,660	0.00 ■■	0.00	4,610	4,660	4,580	10,893	50,761,380
22/08/2019	4,610	0.00 ■■	0.00	4,650	4,800	4,520	25,567	117,863,870
21/08/2019	4,650	-0.10 ▼	-2.15	4,740	4,800	4,650	25,776	119,858,400
20/08/2019	4,740	0.00 ■■	0.00	4,770	4,890	4,700	19,310	91,529,400
19/08/2019	4,770	-0.20 ▼	-4.19	4,980	4,980	4,750	20,672	98,605,440
16/08/2019	4,980	0.00 ■■	0.00	5,020	5,100	4,790	4,134	20,587,320
15/08/2019	5,020	0.30 ▲	5.98	4,750	5,080	4,750	59,217	297,269,340
14/08/2019	4,750	0.30 ▲	6.32	4,440	4,750	4,440	44,981	213,659,750
13/08/2019	4,440	0.00 ■■	0.00	4,450	4,470	4,420	7,845	34,831,800
12/08/2019	4,450	0.00 ■■	0.00	4,470	4,480	4,420	5,201	23,144,450
09/08/2019	4,470	0.00 ■■	0.00	4,470	4,490	4,420	10,413	46,546,110
08/08/2019	4,470	0.00 ■■	0.00	4,470	4,480	4,410	10,806	48,302,820
07/08/2019	4,470	0.00 ■■	0.00	4,450	4,490	4,380	17,665	78,962,550
06/08/2019	4,450	-0.10 ▼	-2.25	4,540	4,450	4,350	15,867	70,608,150
05/08/2019	4,540	0.00 ■■	0.00	4,560	4,560	4,450	13,485	61,221,900
02/08/2019	4,560	0.00 ■■	0.00	4,560	4,600	4,500	6,711	30,602,160
01/08/2019	4,560	0.10 ▲	2.19	4,500	4,690	4,540	31,072	141,688,320
31/07/2019	4,500	0.10 ▲	2.22	4,400	4,500	4,320	19,192	86,364,000
30/07/2019	4,400	0.00 ■■	0.00	4,390	4,490	4,400	7,678	33,783,200
29/07/2019	4,390	0.10 ▲	2.28	4,320	4,440	4,320	5,076	22,283,640
26/07/2019	4,320	-0.10 ▼	-2.31	4,410	4,400	4,300	13,941	60,225,120
25/07/2019	4,410	-0.10 ▼	-2.27	4,470	4,500	4,400	19,177	84,570,570
24/07/2019	4,470	-0.10 ▼	-2.24	4,570	4,580	4,400	14,677	65,606,190
23/07/2019	4,570	0.00 ■■	0.00	4,560	4,580	4,480	18,619	85,088,830
22/07/2019	4,560	0.00 ■■	0.00	4,510	4,580	4,480	11,514	52,503,840
19/07/2019	4,510	-0.10 ▼	-2.22	4,620	4,600	4,510	7,223	32,575,730
18/07/2019	4,620	0.00 ■■	0.00	4,590	4,620	4,520	20,129	92,995,980
17/07/2019	4,590	0.00 ■■	0.00	4,600	4,680	4,550	10,009	45,941,310
16/07/2019	4,600	0.20 ▲	4.35	4,400	4,630	4,350	26,317	121,058,200
15/07/2019	4,400	0.00 ■■	0.00	4,360	4,400	4,340	10,566	46,490,400
12/07/2019	4,360	0.00 ■■	0.00	4,400	4,440	4,360	9,229	40,238,440
11/07/2019	4,400	0.00 ■■	0.00	4,400	4,410	4,370	7,966	35,050,400
10/07/2019	4,400	0.00 ■■	0.00	4,380	4,420	4,370	10,666	46,930,400
09/07/2019	4,380	0.00 ■■	0.00	4,380	4,450	4,360	15,709	68,805,420
08/07/2019	4,380	0.00 ■■	0.00	4,360	4,400	4,320	11,953	52,354,140
05/07/2019	4,360	-0.10 ▼	-2.29	4,480	4,490	4,340	32,357	141,076,520
04/07/2019	4,480	0.10 ▲	2.23	4,390	4,510	4,400	16,606	74,394,880
03/07/2019	4,390	-0.10 ▼	-2.28	4,490	4,500	4,320	26,017	114,214,630
02/07/2019	4,490	-0.10 ▼	-2.23	4,570	4,640	4,490	21,224	95,295,760
01/07/2019	4,570	0.00 ■■	0.00	4,530	4,770	4,560	3,831	17,507,670
28/06/2019	4,530	-0.10 ▼	-2.21	4,600	4,840	4,500	15,314	69,372,420
27/06/2019	4,600	-0.10 ▼	-2.17	4,700	4,700	4,600	29,951	137,774,600
26/06/2019	4,700	-0.10 ▼	-2.13	4,760	4,830	4,700	22,672	106,558,400
25/06/2019	4,760	0.00 ■■	0.00	4,790	4,900	4,750	13,497	64,245,720
24/06/2019	4,790	0.00 ■■	0.00	4,840	4,840	4,790	27,318	130,853,220
21/06/2019	4,840	0.00 ■■	0.00	4,880	4,970	4,840	14,078	68,137,520
20/06/2019	4,880	0.00 ■■	0.00	4,850	4,950	4,850	6,945	33,891,600
19/06/2019	4,850	0.00 ■■	0.00	4,850	5,000	4,850	11,330	54,950,500
18/06/2019	4,850	0.00 ■■	0.00	4,860	4,900	4,840	14,726	71,421,100
17/06/2019	4,860	0.00 ■■	0.00	4,900	4,900	4,860	23,410	113,772,600
16/06/2019	4,900	-0.10 ▼	-2.04	4,980	5,100	4,900	16,815	82,393,500
14/06/2019	4,900	-0.10 ▼	-2.04	4,980	5,100	4,900	16,815	82,393,500
13/06/2019	4,980	-0.10 ▼	-2.01	5,050	5,150	4,980	12,432	61,911,360
11/06/2019	4,990	-0.10 ▼	-2.00	5,070	5,070	4,900	31,732	158,342,680
10/06/2019	5,070	0.00 ■■	0.00	5,050	5,120	4,950	72,694	368,558,580
09/06/2019	5,050	0.10 ▲	1.98	4,900	5,050	4,700	83,978	424,088,900
07/06/2019	5,050	0.10 ▲	1.98	4,900	5,050	4,700	83,978	424,088,900
06/06/2019	4,900	0.00 ■■	0.00	4,900	4,900	4,810	24,970	122,353,000
05/06/2019	4,900	-0.10 ▼	-2.04	4,960	4,960	4,810	72,471	355,107,900
04/06/2019	4,960	-0.20 ▼	-4.03	5,130	5,130	4,950	47,989	238,025,440
03/06/2019	5,130	0.00 ■■	0.00	5,150	5,150	4,900	44,002	225,730,260
02/06/2019	5,150	0.00 ■■	0.00	5,150	5,200	5,070	36,416	187,542,400
31/05/2019	5,150	0.00 ■■	0.00	5,150	5,200	5,070	36,416	187,542,400
30/05/2019	5,150	0.00 ■■	0.00	5,140	5,150	5,070	57,934	298,360,100
29/05/2019	5,140	0.00 ■■	0.00	5,140	5,160	5,060	54,590	280,592,600
28/05/2019	5,140	0.00 ■■	0.00	5,140	5,140	5,060	41,238	211,963,320
27/05/2019	5,140	0.00 ■■	0.00	5,150	5,200	5,050	43,705	224,643,700
26/05/2019	5,150	0.10 ▲	1.94	5,090	5,150	5,000	65,933	339,554,950
24/05/2019	5,150	0.10 ▲	1.94	5,090	5,150	5,000	65,933	339,554,950
23/05/2019	5,090	-0.10 ▼	-1.96	5,220	5,230	5,090	108,997	554,794,730
22/05/2019	5,220	-0.10 ▼	-1.92	5,300	5,330	5,210	71,515	373,308,300
21/05/2019	5,300	0.00 ■■	0.00	5,350	5,350	5,200	49,593	262,842,900
20/05/2019	5,350	0.00 ■■	0.00	5,370	5,420	5,150	148,547	794,726,450
19/05/2019	5,370	0.00 ■■	0.00	5,400	5,500	5,200	109,668	588,917,160
17/05/2019	5,370	0.00 ■■	0.00	5,400	5,500	5,200	109,668	588,917,160
16/05/2019	5,400	0.10 ▲	1.85	5,300	5,550	5,300	74,669	403,212,600
15/05/2019	5,300	0.30 ▲	5.66	4,960	5,300	4,800	185,159	981,342,700
14/05/2019	4,960	0.00 ■■	0.00	4,960	4,960	4,850	44,444	220,442,240
13/05/2019	4,960	0.00 ■■	0.00	4,940	4,990	4,850	55,365	274,610,400
12/05/2019	4,940	0.00 ■■	0.00	4,950	5,050	4,850	58,864	290,788,160
10/05/2019	4,940	0.00 ■■	0.00	4,950	5,050	4,850	58,864	290,788,160
09/05/2019	4,950	-0.10 ▼	-2.02	5,100	5,150	4,950	52,416	259,459,200
08/05/2019	5,100	-0.10 ▼	-1.96	5,190	5,170	5,030	25,906	132,120,600
07/05/2019	5,190	0.10 ▲	1.93	5,100	5,200	5,070	39,432	204,652,080
06/05/2019	5,100	-0.20 ▼	-3.92	5,250	5,200	5,000	37,943	193,509,300
05/05/2019	5,250	0.00 ■■	0.00	5,300	5,280	5,130	57,134	299,953,500
03/05/2019	5,250	0.00 ■■	0.00	5,300	5,280	5,130	57,134	299,953,500
02/05/2019	5,300	0.10 ▲	1.89	5,240	5,350	5,170	67,556	358,046,800
01/05/2019	5,240	-0.10 ▼	-1.91	5,350	5,390	5,210	83,341	436,706,840
30/04/2019	5,240	-0.10 ▼	-1.91	5,350	5,390	5,210	83,341	436,706,840
29/04/2019	5,240	-0.10 ▼	-1.91	5,350	5,390	5,210	83,341	436,706,840
28/04/2019	5,240	-0.10 ▼	-1.91	5,350	5,390	5,210	83,341	436,706,840
26/04/2019	5,240	-0.10 ▼	-1.91	5,350	5,390	5,210	83,341	436,706,840
25/04/2019	5,350	-0.10 ▼	-1.87	5,400	5,460	5,310	78,407	419,477,450
24/04/2019	5,400	0.00 ■■	0.00	5,450	5,490	5,300	69,290	374,166,000
23/04/2019	5,450	0.20 ▲	3.67	5,270	5,550	5,300	42,625	232,306,250
22/04/2019	5,270	-0.20 ▼	-3.80	5,500	5,400	5,250	62,736	330,618,720
21/04/2019	5,500	0.20 ▲	3.64	5,290	5,620	5,290	77,412	425,766,000
19/04/2019	5,500	0.20 ▲	3.64	5,290	5,620	5,290	77,412	425,766,000
18/04/2019	5,290	-0.30 ▼	-5.67	5,550	5,500	5,290	87,045	460,468,050
17/04/2019	5,550	-0.40 ▼	-7.21	5,960	5,800	5,550	160,564	891,130,200
16/04/2019	5,960	-0.40 ▼	-6.71	6,400	6,160	5,960	140,717	838,673,320
15/04/2019	6,400	0.00 ■■	0.00	6,360	6,750	6,370	192,417	1,231,468,800
12/04/2019	6,400	0.00 ■■	0.00	6,360	6,750	6,370	192,417	1,231,468,800
11/04/2019	6,360	0.40 ▲	6.29	5,950	6,360	6,000	260,904	1,659,349,440
10/04/2019	5,950	0.00 ■■	0.00	6,000	6,050	5,810	120,784	718,664,800
09/04/2019	6,000	0.20 ▲	3.33	5,760	6,160	5,800	243,034	1,458,204,000
08/04/2019	5,760	0.40 ▲	6.94	5,390	5,760	5,390	84,400	486,144,000
05/04/2019	5,390	0.00 ■■	0.00	5,390	5,470	5,300	16,869	90,923,910
04/04/2019	5,390	0.10 ▲	1.86	5,300	5,420	5,270	34,181	184,235,590
03/04/2019	5,300	-0.20 ▼	-3.77	5,480	5,400	5,290	44,468	235,680,400
02/04/2019	5,480	0.00 ■■	0.00	5,510	5,600	5,480	24,233	132,796,840
01/04/2019	5,510	0.10 ▲	1.81	5,390	5,520	5,450	56,428	310,918,280
30/03/2019	5,290	0.08 ▲	1.51	5,210	5,300	5,100	2,194,160	11,607,106,400
29/03/2019	5,390	0.10 ▲	1.86	5,250	5,550	5,110	153,433	827,003,870
28/03/2019	5,250	0.00 ■■	0.00	5,220	5,270	5,120	60,913	319,793,250
27/03/2019	5,220	0.00 ■■	0.00	5,230	5,250	5,110	76,343	398,510,460
26/03/2019	5,230	0.00 ■■	0.00	5,210	5,290	5,110	78,621	411,187,830
25/03/2019	5,210	-0.10 ▼	-1.92	5,290	5,290	5,110	109,239	569,135,190
22/03/2019	5,290	0.00 ■■	0.00	5,290	5,300	5,110	62,401	330,101,290
21/03/2019	5,290	0.00 ■■	0.00	5,300	5,400	5,150	80,084	423,644,360
20/03/2019	5,300	0.00 ■■	0.00	5,310	5,400	5,110	85,373	452,476,900
19/03/2019	5,310	-0.30 ▼	-5.65	5,600	5,700	5,280	102,613	544,875,030
18/03/2019	5,600	-0.30 ▼	-5.36	5,910	5,900	5,600	97,224	544,454,400
15/03/2019	5,910	-0.20 ▼	-3.38	6,070	6,100	5,900	110,250	651,577,500
14/03/2019	6,070	0.00 ■■	0.00	6,090	6,150	5,930	147,396	894,693,720
13/03/2019	6,090	0.00 ■■	0.00	6,090	6,090	5,800	137,002	834,342,180
12/03/2019	6,090	0.10 ▲	1.64	5,990	6,100	5,800	120,412	733,309,080
11/03/2019	5,990	0.30 ▲	5.01	5,650	6,040	5,400	317,760	1,903,382,400
08/03/2019	5,650	0.30 ▲	5.31	5,370	5,740	5,440	293,106	1,656,048,900
07/03/2019	5,370	0.40 ▲	7.45	5,020	5,370	5,200	73,685	395,688,450
06/03/2019	5,020	0.30 ▲	5.98	4,700	5,020	4,640	242,619	1,217,947,380
05/03/2019	4,700	-0.10 ▼	-2.13	4,790	4,750	4,620	103,646	487,136,200
04/03/2019	4,790	0.00 ■■	0.00	4,800	4,790	4,600	120,456	576,984,240
01/03/2019	4,800	0.00 ■■	0.00	4,770	4,800	4,600	109,219	524,251,200
28/02/2019	4,770	0.00 ■■	0.00	4,800	4,800	4,660	58,787	280,413,990
27/02/2019	4,800	0.00 ■■	0.00	4,810	4,830	4,700	88,573	425,150,400
26/02/2019	4,810	0.00 ■■	0.00	4,810	4,900	4,660	175,830	845,742,300
25/02/2019	4,810	0.00 ■■	0.00	4,810	4,950	4,810	51,192	246,233,520
22/02/2019	4,810	0.10 ▲	2.08	4,690	4,900	4,610	104,381	502,072,610
21/02/2019	4,690	0.20 ▲	4.26	4,500	4,690	4,400	208,637	978,507,530
20/02/2019	4,500	0.00 ■■	0.00	4,500	4,520	4,410	61,113	275,008,500
19/02/2019	4,500	0.00 ■■	0.00	4,520	4,520	4,400	79,593	358,168,500
18/02/2019	4,520	0.00 ■■	0.00	4,480	4,520	4,390	178,241	805,649,320
15/02/2019	4,480	0.00 ■■	0.00	4,490	4,480	4,370	67,722	303,394,560
14/02/2019	4,490	0.00 ■■	0.00	4,500	4,540	4,400	70,450	316,320,500
13/02/2019	4,500	0.10 ▲	2.22	4,430	4,500	4,300	111,311	500,899,500
12/02/2019	4,430	0.00 ■■	0.00	4,450	4,450	4,340	57,235	253,551,050
11/02/2019	4,450	-0.10 ▼	-2.25	4,590	4,540	4,390	68,329	304,064,050
01/02/2019	4,590	0.00 ■■	0.00	4,600	4,600	4,430	47,867	219,709,530
31/01/2019	4,600	0.10 ▲	2.17	4,480	4,600	4,400	102,789	472,829,400
30/01/2019	4,480	-0.10 ▼	-2.23	4,600	4,600	4,480	41,865	187,555,200
29/01/2019	4,600	-0.10 ▼	-2.17	4,650	4,600	4,450	42,521	195,596,600
28/01/2019	4,650	0.10 ▲	2.15	4,550	4,650	4,400	114,938	534,461,700
25/01/2019	4,550	0.00 ■■	0.00	4,500	4,550	4,380	80,129	364,586,950
24/01/2019	4,500	0.00 ■■	0.00	4,480	4,550	4,410	53,226,000	239,517,000,000
23/01/2019	4,480	-0.30 ▼	-6.70	4,790	4,780	4,480	63,930,000	286,406,400,000
22/01/2019	4,790	-0.10 ▼	-2.09	4,900	4,810	4,700	139,726,000	669,287,540,000
21/01/2019	4,900	-0.03 ▼	-0.61	4,930	4,970	4,770	1,456,760	7,138,124,000
19/01/2019	5,270	0.00 ■■	0.00	4,900	5,000	4,770	112,100	590,767,000
18/01/2019	4,930	0.03 ▲	0.61	4,900	5,000	4,770	1,375,220	6,779,834,600
17/01/2019	4,900	0.10 ▲	2.04	4,800	5,050	4,790	3,494,290	17,122,021,000
16/01/2019	4,800	0.06 ▲	1.25	4,740	4,850	4,710	947,890	4,549,872,000
15/01/2019	4,740	0.02 ▲	0.42	4,740	4,880	4,650	1,440,780	6,829,297,200
14/01/2019	4,740	-0.05 ▼	-1.05	4,790	4,800	4,700	2,089,820	9,905,746,800
11/01/2019	4,790	-0.02 ▼	-0.42	4,810	4,830	4,700	1,107,630	5,305,547,700
10/01/2019	4,810	0.01 ▲	0.21	4,800	4,880	4,610	1,635,120	7,864,927,200
09/01/2019	4,800	0.02 ▲	0.42	4,780	4,890	4,510	3,785,540	18,170,592,000
08/01/2019	4,780	0.29 ▲	6.07	4,490	4,790	4,400	1,167,590	5,581,080,200
07/01/2019	4,490	0.29 ▲	6.46	4,200	4,490	4,200	1,638,610	7,357,358,900
04/01/2019	4,200	0.21 ▲	5.00	3,990	4,200	3,720	5,355,810	22,494,402,000
03/01/2019	3,990	-0.29 ▼	-7.27	4,280	4,280	3,990	894,440	3,568,815,600
02/01/2019	4,280	-0.32 ▼	-7.48	4,600	4,630	4,280	394,690	1,689,273,200
29/12/2018	4,600	-0.20 ▼	-4.35	4,800	4,800	4,550	1,325,190	6,095,874,000
28/12/2018	4,600	-0.20 ▼	-4.35	4,800	4,800	4,550	1,325,190	6,095,874,000
27/12/2018	4,800	0.07 ▲	1.46	4,730	4,850	4,400	3,614,980	17,351,904,000
26/12/2018	4,730	-0.35 ▼	-7.40	5,080	5,150	4,730	2,754,350	13,028,075,500
25/12/2018	5,080	-0.38 ▼	-7.48	5,460	5,310	5,080	839,870	4,266,539,600
24/12/2018	5,460	-0.04 ▼	-0.73	5,500	5,600	5,300	2,661,380	14,531,134,800
22/12/2018	5,500	-0.02 ▼	-0.36	5,500	5,500	5,300	1,827,050	10,048,775,000
21/12/2018	5,500	-0.02 ▼	-0.36	5,500	5,500	5,300	1,827,050	10,048,775,000
20/12/2018	5,500	0.02 ▲	0.36	5,480	5,500	5,300	915,920	5,037,560,000
19/12/2018	5,480	0.03 ▲	0.55	5,450	5,500	5,260	2,013,820	11,035,733,600
18/12/2018	5,450	0.15 ▲	2.75	5,300	5,570	5,180	2,816,010	15,347,254,500
17/12/2018	5,300	-0.10 ▼	-1.89	5,400	5,390	5,220	589,560	3,124,668,000
14/12/2018	5,400	-0.33 ▼	-6.11	5,730	5,660	5,400	754,630	4,075,002,000
13/12/2018	5,730	0.06 ▲	1.05	5,670	6,010	5,700	697,450	3,996,388,500
12/12/2018	5,670	0.37 ▲	6.53	5,300	5,670	5,150	3,768,040	21,364,786,800
11/12/2018	5,300	-0.04 ▼	-0.75	5,340	5,300	5,220	939,260	4,978,078,000
10/12/2018	5,340	-0.04 ▼	-0.75	5,380	5,380	5,300	1,077,410	5,753,369,400
09/12/2018	5,380	0.13 ▲	2.42	5,250	5,400	5,150	2,443,200	13,144,416,000
07/12/2018	5,380	0.13 ▲	2.42	5,250	5,400	5,150	2,443,200	13,144,416,000
06/12/2018	5,250	0.03 ▲	0.57	5,250	5,280	5,110	1,831,550	9,615,637,500
05/12/2018	5,250	-0.07 ▼	-1.33	5,320	5,260	5,100	1,758,430	9,231,757,500
04/12/2018	5,320	-0.03 ▼	-0.56	5,350	5,350	5,200	1,175,640	6,254,404,800
03/12/2018	5,350	0.06 ▲	1.12	5,290	5,380	5,100	2,967,560	15,876,446,000
30/11/2018	5,290	0.08 ▲	1.51	5,210	5,300	5,100	2,194,160	11,607,106,400
29/11/2018	5,210	-0.24 ▼	-4.61	5,450	5,490	5,200	1,281,880	6,678,594,800
28/11/2018	5,450	0.24 ▲	4.40	5,210	5,450	5,140	1,856,810	10,119,614,500
27/11/2018	5,210	-0.39 ▼	-7.49	5,600	5,600	5,210	2,932,230	15,276,918,300
26/11/2018	5,600	-0.17 ▼	-3.04	5,770	5,650	5,370	1,627,130	9,111,928,000
25/11/2018	5,770	-0.43 ▼	-7.45	6,200	6,010	5,770	1,153,070	6,653,213,900
23/11/2018	5,770	-0.43 ▼	-7.45	6,200	6,010	5,770	1,153,070	6,653,213,900
22/11/2018	6,200	0.14 ▲	2.26	6,060	6,350	5,640	4,705,810	29,176,022,000
21/11/2018	6,060	-0.45 ▼	-7.43	6,510	6,510	6,060	3,403,130	20,622,967,800
20/11/2018	6,510	-0.29 ▼	-4.45	6,800	6,700	6,460	2,146,250	13,972,087,500
19/11/2018	6,800	-0.24 ▼	-3.53	7,040	7,040	6,680	2,402,380	16,336,184,000
18/11/2018	7,040	0.16 ▲	2.27	6,880	7,040	6,700	2,586,050	18,205,792,000
16/11/2018	7,040	0.16 ▲	2.27	6,880	7,040	6,700	2,586,050	18,205,792,000
15/11/2018	6,880	-0.02 ▼	-0.29	6,900	6,950	6,710	1,142,830	7,862,670,400
14/11/2018	6,900	-0.11 ▼	-1.59	7,010	7,100	6,800	938,890	6,478,341,000
13/11/2018	7,010	-0.18 ▼	-2.57	7,190	7,350	6,900	2,894,560	20,290,865,600
12/11/2018	7,190	-0.01 ▼	-0.14	7,200	7,190	7,010	1,146,090	8,240,387,100
09/11/2018	7,200	-0.22 ▼	-3.06	7,420	7,400	7,110	966,350	6,957,720,000
08/11/2018	7,420	0.22 ▲	2.96	7,200	7,600	7,000	5,140,770	38,144,513,400
07/11/2018	7,200	-0.05 ▼	-0.69	7,250	7,200	7,000	1,089,600	7,845,120,000
06/11/2018	7,250	-0.15 ▼	-2.07	7,400	7,410	7,100	1,794,730	13,011,792,500
05/11/2018	7,400	0.34 ▲	4.59	7,060	7,400	6,800	2,680,890	19,838,586,000
04/11/2018	7,060	0.46 ▲	6.52	6,600	7,060	6,400	2,263,460	15,980,027,600
02/11/2018	7,060	0.46 ▲	6.52	6,600	7,060	6,400	2,263,460	15,980,027,600
01/11/2018	6,600	-0.40 ▼	-6.06	7,000	6,890	6,560	1,527,080	10,078,728,000
31/10/2018	7,000	-0.29 ▼	-4.14	7,290	7,490	6,950	3,835,030	26,845,210,000
30/10/2018	7,290	-0.04 ▼	-0.55	7,330	7,300	7,100	1,396,490	10,180,412,100
29/10/2018	7,330	-0.16 ▼	-2.18	7,490	7,490	7,290	1,238,660	9,079,377,800
27/10/2018	7,490	0.09 ▲	1.20	7,400	7,500	7,200	2,104,350	15,761,581,500
26/10/2018	7,490	0.09 ▲	1.20	7,400	7,500	7,200	2,104,350	15,761,581,500
25/10/2018	7,400	-0.35 ▼	-4.73	7,750	7,500	7,210	2,369,460	17,534,004,000
24/10/2018	7,750	-0.24 ▼	-3.10	7,990	8,000	7,750	1,336,130	10,355,007,500
23/10/2018	7,990	-0.21 ▼	-2.63	8,200	8,200	7,630	3,406,680	27,219,373,200
22/10/2018	8,200	-0.42 ▼	-5.12	8,620	8,600	8,200	1,932,050	15,842,810,000
20/10/2018	8,620	-0.02 ▼	-0.23	8,620	8,700	8,400	2,476,700	21,349,154,000
19/10/2018	8,620	-0.02 ▼	-0.23	8,620	8,700	8,400	2,476,700	21,349,154,000
18/10/2018	8,620	0.02 ▲	0.23	8,600	8,620	8,400	1,783,560	15,374,287,200
17/10/2018	8,600	0.01 ▲	0.12	8,600	8,800	8,600	1,731,140	14,887,804,000
16/10/2018	8,600	0.05 ▲	0.58	8,550	8,700	8,400	2,431,810	20,913,566,000
15/10/2018	8,550	-0.09 ▼	-1.05	8,640	8,640	8,410	1,796,690	15,361,699,500
14/10/2018	8,640	0.05 ▲	0.58	8,590	8,640	8,310	2,009,330	17,360,611,200
12/10/2018	8,640	0.05 ▲	0.58	8,590	8,640	8,310	2,009,330	17,360,611,200
11/10/2018	8,590	-0.61 ▼	-7.10	9,200	9,000	8,560	5,022,750	43,145,422,500
10/10/2018	9,200	0.20 ▲	2.17	9,000	9,300	8,950	2,534,730	23,319,516,000
09/10/2018	9,000	0.04 ▲	0.44	8,960	9,070	8,900	2,639,550	23,755,950,000
08/10/2018	8,960	0.01 ▲	0.11	8,950	9,060	8,810	2,169,070	19,434,867,200
07/10/2018	8,950	-0.06 ▼	-0.67	9,010	9,000	8,750	2,095,720	18,756,694,000
05/10/2018	8,950	-0.06 ▼	-0.67	9,010	9,000	8,750	2,095,720	18,756,694,000
04/10/2018	9,010	-0.20 ▼	-2.22	9,210	9,210	8,900	1,532,890	13,811,338,900
03/10/2018	9,210	0.16 ▲	1.74	9,050	9,450	9,000	2,722,800	25,076,988,000
02/10/2018	9,050	0.55 ▲	6.08	8,500	9,050	8,400	5,284,290	47,822,824,500
01/10/2018	8,500	-0.06 ▼	-0.71	8,560	8,600	8,400	1,562,790	13,283,715,000
30/09/2018	8,560	0.02 ▲	0.23	8,540	8,600	8,400	1,642,910	14,063,309,600
28/09/2018	8,560	0.02 ▲	0.23	8,540	8,600	8,400	1,642,910	14,063,309,600
27/09/2018	8,540	-0.14 ▼	-1.64	8,540	8,560	8,360	1,637,610	13,985,189,400
26/09/2018	8,540	0.19 ▲	2.22	8,350	8,600	8,300	2,218,320	18,944,452,800
25/09/2018	8,350	-0.21 ▼	-2.51	8,560	8,580	8,350	1,921,950	16,048,282,500
24/09/2018	8,560	-0.04 ▼	-0.47	8,600	8,700	8,400	2,427,170	20,776,575,200
21/09/2018	8,600	-0.15 ▼	-1.74	8,750	8,800	8,550	1,516,100	13,038,460,000
20/09/2018	8,750	0.15 ▲	1.71	8,600	8,800	8,410	2,523,450	22,080,187,500
19/09/2018	8,600	0.44 ▲	5.12	8,160	8,680	8,100	3,144,490	27,042,614,000
18/09/2018	8,160	-0.11 ▼	-1.35	8,270	8,300	8,150	1,008,160	8,226,585,600
17/09/2018	8,270	-0.10 ▼	-1.21	8,370	8,380	8,270	737,020	6,095,155,400
14/09/2018	8,370	-0.15 ▼	-1.79	8,520	8,590	8,330	1,034,360	8,657,593,200
13/09/2018	8,520	-0.08 ▼	-0.94	8,600	8,600	8,520	975,520	8,311,430,400
12/09/2018	8,600	-0.15 ▼	-1.74	8,750	8,850	8,500	1,371,460	11,794,556,000
11/09/2018	8,750	0.30 ▲	3.43	8,450	8,800	8,200	1,981,690	17,339,787,500
10/09/2018	8,450	0.15 ▲	1.78	8,300	8,450	8,100	1,913,850	16,172,032,500
07/09/2018	8,300	0.28 ▲	3.37	8,020	8,300	7,900	690,000	5,727,000,000
06/09/2018	8,020	-0.13 ▼	-1.62	8,150	8,300	8,020	739,780	5,933,035,600
05/09/2018	8,150	-0.35 ▼	-4.29	8,500	8,500	8,150	1,005,900	8,198,085,000
04/09/2018	8,500	-0.10 ▼	-1.18	8,600	8,600	8,450	797,770	6,781,045,000
03/09/2018	8,600	-0.10 ▼	-1.16	8,600	8,640	8,460	708,840	6,096,024,000
31/08/2018	8,600	-0.10 ▼	-1.16	8,600	8,640	8,460	708,840	6,096,024,000
30/08/2018	8,600	0.05 ▲	0.58	8,600	8,690	8,450	898,770	7,729,422,000
29/08/2018	8,600	0.01 ▲	0.12	8,590	8,600	8,440	884,730	7,608,678,000
28/08/2018	8,590	-0.06 ▼	-0.70	8,650	8,650	8,500	802,430	6,892,873,700
27/08/2018	8,650	-0.05 ▼	-0.58	8,700	8,700	8,550	813,540	7,037,121,000
26/08/2018	8,700	0.27 ▲	3.10	8,430	8,720	8,360	1,352,590	11,767,533,000
24/08/2018	8,700	0.27 ▲	3.10	8,430	8,720	8,360	1,352,590	11,767,533,000
23/08/2018	8,430	-0.02 ▼	-0.24	8,450	8,580	8,380	1,049,370	8,846,189,100
22/08/2018	8,450	-0.03 ▼	-0.36	8,480	8,600	8,400	1,136,690	9,605,030,500
21/08/2018	8,480	-0.12 ▼	-1.42	8,600	8,680	8,460	1,287,630	10,919,102,400
20/08/2018	8,600	0.05 ▲	0.58	8,600	8,700	8,500	1,038,290	8,929,294,000
19/08/2018	8,600	-0.10 ▼	-1.16	8,700	8,790	8,600	1,171,830	10,077,738,000
17/08/2018	8,600	-0.10 ▼	-1.16	8,700	8,790	8,600	1,171,830	10,077,738,000
16/08/2018	8,700	0.05 ▲	0.57	8,650	8,770	8,500	1,170,770	10,185,699,000
15/08/2018	8,650	-0.24 ▼	-2.77	8,890	8,890	8,600	1,192,930	10,318,844,500
14/08/2018	8,890	-0.10 ▼	-1.12	8,990	8,970	8,700	1,049,660	9,331,477,400
13/08/2018	8,990	0.49 ▲	5.45	8,500	9,000	8,400	1,613,840	14,508,421,600
10/08/2018	8,500	-0.39 ▼	-4.59	8,890	8,900	8,500	887,120	7,540,520,000
09/08/2018	8,890	0.29 ▲	3.26	8,600	8,930	8,610	1,185,790	10,541,673,100
08/08/2018	8,600	0.14 ▲	1.63	8,460	8,670	8,310	1,193,320	10,262,552,000
07/08/2018	8,460	-0.10 ▼	-1.18	8,560	8,750	8,260	1,012,810	8,568,372,600
06/08/2018	8,560	-0.64 ▼	-7.48	9,200	9,190	8,560	1,525,330	13,056,824,800
03/08/2018	9,200	-0.40 ▼	-4.35	9,600	9,600	9,200	2,077,470	19,112,724,000
02/08/2018	9,600	-0.10 ▼	-1.04	9,600	9,800	9,500	1,243,350	11,936,160,000
01/08/2018	9,600	-0.40 ▼	-4.17	10,000	10,000	9,500	1,134,950	10,895,520,000
31/07/2018	10,000	0.40 ▲	4.00	9,600	10,250	9,300	4,070,210	40,702,100,000
30/07/2018	9,600	-0.20 ▼	-2.08	9,800	9,800	9,400	1,412,930	13,564,128,000
29/07/2018	9,800	-0.26 ▼	-2.65	9,800	9,900	9,310	2,382,780	23,351,244,000
27/07/2018	9,800	-0.26 ▼	-2.65	9,800	9,900	9,310	2,382,780	23,351,244,000
26/07/2018	9,800	0.26 ▲	2.65	9,540	10,150	9,000	3,233,160	31,684,968,000
25/07/2018	9,540	0.62 ▲	6.50	8,920	9,540	9,100	1,547,360	14,761,814,400
24/07/2018	8,920	0.58 ▲	6.50	8,340	8,920	8,350	2,940,860	26,232,471,200
23/07/2018	8,340	0.54 ▲	6.47	7,800	8,340	7,600	2,998,080	25,003,987,200
20/07/2018	7,800	-0.10 ▼	-1.28	7,900	7,900	7,750	300,750	2,345,850,000
19/07/2018	7,900	-0.19 ▼	-2.41	8,090	8,090	7,850	802,450	6,339,355,000
18/07/2018	8,090	0.39 ▲	4.82	7,700	8,200	7,520	720,870	5,831,838,300
17/07/2018	7,700	-0.03 ▼	-0.39	7,700	7,760	7,510	577,640	4,447,828,000
16/07/2018	7,700	-0.10 ▼	-1.30	7,700	7,800	7,600	516,160	3,974,432,000
13/07/2018	7,700	0.03 ▲	0.39	7,670	7,800	7,520	406,130	3,127,201,000
12/07/2018	7,670	0.02 ▲	0.26	7,650	7,670	7,500	442,880	3,396,889,600
11/07/2018	7,650	-0.15 ▼	-1.96	7,800	7,800	7,600	431,660	3,302,199,000
10/07/2018	7,800	-0.20 ▼	-2.56	8,000	7,980	7,710	715,270	5,579,106,000
09/07/2018	8,000	-0.10 ▼	-1.25	8,100	8,000	7,710	634,510	5,076,080,000
07/07/2018	8,100	0.10 ▲	1.23	8,000	8,190	7,600	1,097,060	8,886,186,000
06/07/2018	8,100	0.10 ▲	1.23	8,000	8,190	7,600	1,097,060	8,886,186,000
05/07/2018	8,000	0.10 ▲	1.25	7,900	8,000	7,500	1,208,630	9,669,040,000
04/07/2018	7,900	-0.10 ▼	-1.27	8,000	8,000	7,500	979,860	7,740,894,000
03/07/2018	8,000	-0.51 ▼	-6.38	8,510	8,600	8,000	932,800	7,462,400,000
02/07/2018	8,510	-0.49 ▼	-5.76	9,000	8,900	8,420	892,830	7,597,983,300
01/07/2018	9,000	-0.10 ▼	-1.11	9,100	0	0	906,620	8,159,580,000
29/06/2018	9,000	-0.10 ▼	-1.11	9,100	9,100	8,730	906,620	8,159,580,000
28/06/2018	9,100	0.20 ▲	2.20	8,900	9,100	8,710	786,170	7,154,147,000
27/06/2018	8,900	-0.10 ▼	-1.12	9,000	9,200	8,800	934,600	8,317,940,000
26/06/2018	9,000	-0.01 ▼	-0.11	9,000	9,000	8,710	1,021,020	9,189,180,000
25/06/2018	9,000	-0.30 ▼	-3.33	9,300	9,200	8,900	1,327,630	11,948,670,000
22/06/2018	9,300	0.21 ▲	2.26	9,090	9,590	8,900	1,056,110	9,821,823,000
21/06/2018	9,090	-0.11 ▼	-1.21	9,200	9,200	8,800	1,233,090	11,208,788,100
20/06/2018	9,200	0.10 ▲	1.09	9,100	9,200	8,800	1,142,330	10,509,436,000
19/06/2018	9,100	-0.11 ▼	-1.21	9,100	9,100	8,680	1,962,990	17,863,209,000
18/06/2018	9,100	-0.60 ▼	-6.59	9,700	9,700	9,100	841,580	7,658,378,000
17/06/2018	9,700	-0.20 ▼	-2.06	9,900	9,800	9,500	1,168,340	11,332,898,000
15/06/2018	9,700	-0.20 ▼	-2.06	9,900	9,800	9,500	1,168,340	11,332,898,000
14/06/2018	9,900	0.38 ▲	3.84	9,520	9,900	9,200	1,362,640	13,490,136,000
13/06/2018	9,520	0.62 ▲	6.51	8,900	9,520	8,600	1,376,110	13,100,567,200
12/06/2018	8,900	-0.40 ▼	-4.49	9,300	9,200	8,800	804,250	7,157,825,000
11/06/2018	9,300	-0.40 ▼	-4.30	9,700	9,600	9,300	1,032,880	9,605,784,000
09/06/2018	9,700	-0.29 ▼	-2.99	9,990	9,990	9,600	747,950	7,255,115,000
08/06/2018	9,700	-0.29 ▼	-2.99	9,990	9,990	9,600	747,950	7,255,115,000
07/06/2018	9,990	0.38 ▲	3.80	9,610	10,000	9,610	1,271,810	12,705,381,900
06/06/2018	9,610	0.62 ▲	6.45	8,990	9,610	8,710	1,764,070	16,952,712,700
05/06/2018	8,990	-0.10 ▼	-1.11	9,090	9,080	8,650	906,380	8,148,356,200
04/06/2018	9,090	-0.11 ▼	-1.21	9,200	9,100	8,800	932,570	8,477,061,300
02/06/2018	9,200	0.30 ▲	3.26	8,900	9,200	8,700	1,141,980	10,506,216,000
01/06/2018	9,200	0.30 ▲	3.26	8,900	9,200	8,700	1,141,980	10,506,216,000
31/05/2018	8,900	0.05 ▲	0.56	8,850	8,900	8,600	868,070	7,725,823,000
30/05/2018	8,850	-0.15 ▼	-1.69	9,000	9,000	8,700	868,620	7,687,287,000
29/05/2018	9,000	0.07 ▲	0.78	8,930	9,000	8,400	896,570	8,069,130,000
28/05/2018	8,930	-0.67 ▼	-7.50	9,600	9,500	8,930	323,100	2,885,283,000
27/05/2018	9,600	0.20 ▲	2.08	9,400	9,600	9,350	584,840	5,614,464,000
25/05/2018	9,600	0.20 ▲	2.08	9,400	9,600	9,350	584,840	5,614,464,000
24/05/2018	10,000	-0.05 ▼	-0.50	10,050	10,200	9,890	413,750	4,137,500,000
23/05/2018	10,050	-0.05 ▼	-0.50	10,100	10,100	9,770	1,018,400	10,234,920,000
22/05/2018	10,100	-0.30 ▼	-2.97	10,400	10,400	9,800	1,513,440	15,285,744,000
21/05/2018	10,400	-0.10 ▼	-0.96	10,400	10,450	10,200	705,250	7,334,600,000
18/05/2018	10,400	-0.10 ▼	-0.96	10,500	10,500	10,250	914,750	9,513,400,000
17/05/2018	10,500	-0.20 ▼	-1.90	10,500	10,500	10,200	710,270	7,457,835,000
16/05/2018	10,500	0.10 ▲	0.95	10,400	10,650	10,200	1,353,150	14,208,075,000
15/05/2018	10,400	0.05 ▲	0.48	10,350	10,450	10,050	1,024,060	10,650,224,000
14/05/2018	10,350	-0.25 ▼	-2.42	10,600	10,500	10,100	1,091,920	11,301,372,000
11/05/2018	10,600	-0.10 ▼	-0.94	10,600	10,600	10,100	1,201,560	12,736,536,000
10/05/2018	10,600	0.50 ▲	4.72	10,100	10,650	10,250	2,082,050	22,069,730,000
09/05/2018	10,100	0.62 ▲	6.14	9,480	10,100	9,400	1,898,910	19,178,991,000
08/05/2018	9,480	0.18 ▲	1.90	9,300	9,500	9,020	1,459,160	13,832,836,800
07/05/2018	9,300	-0.13 ▼	-1.40	9,300	9,300	8,890	1,081,470	10,057,671,000
04/05/2018	9,300	-0.28 ▼	-3.01	9,580	9,500	9,150	912,100	8,482,530,000
03/05/2018	9,580	0.08 ▲	0.84	9,500	9,590	9,000	1,148,690	11,004,450,200
02/05/2018	9,500	-0.10 ▼	-1.05	9,600	9,700	9,100	1,061,720	10,086,340,000
27/04/2018	9,600	-0.37 ▼	-3.85	9,600	9,600	8,930	1,849,450	17,754,720,000
26/04/2018	9,600	0.20 ▲	2.08	9,400	9,900	8,750	2,374,760	22,797,696,000
25/04/2018	9,400	-0.70 ▼	-7.45	10,100	9,800	9,400	888,850	8,355,190,000
24/04/2018	9,400	-0.70 ▼	-7.45	10,100	9,800	9,400	888,850	8,355,190,000
23/04/2018	10,100	-0.75 ▼	-7.43	10,850	10,850	10,100	4,557,040	46,026,104,000
20/04/2018	10,850	-0.80 ▼	-7.37	11,650	10,850	10,850	216,480	2,348,808,000
19/04/2018	11,650	0.00 ■■	0.00	12,500	11,650	11,650	174,400	2,031,760,000
18/04/2018	12,500	-0.90 ▼	-7.20	13,400	13,200	12,500	1,874,000	23,425,000,000
13/04/2018	13,500	0.30 ▲	2.22	13,200	13,500	13,100	1,161,640	15,682,140,000
12/04/2018	13,200	-0.10 ▼	-0.76	13,300	13,400	13,000	979,200	12,925,440,000
11/04/2018	13,300	-0.40 ▼	-3.01	13,700	13,700	13,100	1,398,350	18,598,055,000
10/04/2018	13,700	-0.50 ▼	-3.65	14,200	14,200	13,500	1,232,670	16,887,579,000
09/04/2018	14,200	0.90 ▲	6.34	13,300	14,200	13,250	3,029,520	43,019,184,000
08/04/2018	13,300	0.30 ▲	2.26	13,000	13,700	12,900	1,667,150	22,173,095,000
06/04/2018	13,300	0.30 ▲	2.26	13,000	13,700	12,900	1,667,150	22,173,095,000
05/04/2018	13,000	-0.40 ▼	-3.08	13,400	13,400	12,900	1,812,660	23,564,580,000
04/04/2018	13,400	-0.10 ▼	-0.75	13,500	13,700	13,200	1,004,320	13,457,888,000
03/04/2018	13,500	0.30 ▲	2.22	13,200	13,500	13,000	1,173,630	15,844,005,000
02/04/2018	13,200	-0.30 ▼	-2.27	13,500	13,800	13,200	1,068,170	14,099,844,000
30/03/2018	13,500	0.05 ▲	0.37	13,450	13,500	13,250	973,950	13,148,325,000
29/03/2018	13,450	-0.15 ▼	-1.12	13,450	13,500	13,250	693,400	9,326,230,000
28/03/2018	13,450	-0.05 ▼	-0.37	13,450	13,500	13,250	879,940	11,835,193,000
27/03/2018	13,450	0.05 ▲	0.37	13,400	13,800	13,200	1,010,960	13,597,412,000
26/03/2018	13,400	-0.30 ▼	-2.24	13,700	13,800	13,300	646,150	8,658,410,000
23/03/2018	13,700	-0.10 ▼	-0.73	13,800	13,700	13,100	1,635,960	22,412,652,000
22/03/2018	13,800	-0.30 ▼	-2.17	14,100	14,100	13,500	1,756,810	24,243,978,000
21/03/2018	14,100	0.05 ▲	0.35	14,050	14,200	13,850	1,545,200	21,787,320,000
20/03/2018	14,050	-0.30 ▼	-2.14	14,350	14,450	13,850	1,465,250	20,586,762,500
19/03/2018	14,350	0.25 ▲	1.74	14,100	14,500	13,850	1,717,360	24,644,116,000
16/03/2018	14,100	-0.75 ▼	-5.32	14,850	14,900	14,100	1,385,620	19,537,242,000
15/03/2018	14,850	0.65 ▲	4.38	14,200	14,850	14,250	2,001,460	29,721,681,000
14/03/2018	14,200	0.90 ▲	6.34	13,300	14,200	13,500	2,842,480	40,363,216,000
13/03/2018	13,300	-0.10 ▼	-0.75	13,300	13,300	13,000	935,430	12,441,219,000
12/03/2018	13,300	-0.40 ▼	-3.01	13,700	13,800	13,500	1,463,510	19,464,683,000
09/03/2018	13,500	-0.20 ▼	-1.48	13,700	13,800	13,500	820,560	11,077,560,000
08/03/2018	13,700	0.20 ▲	1.46	13,500	13,700	13,350	1,152,050	15,783,085,000
07/03/2018	13,500	0.10 ▲	0.74	13,400	13,800	13,200	1,092,180	14,744,430,000
06/03/2018	13,400	0.20 ▲	1.49	13,200	13,500	13,000	621,850	8,332,790,000
05/03/2018	13,200	-0.30 ▼	-2.27	13,500	13,900	13,200	1,517,190	20,026,908,000
02/03/2018	13,500	-0.20 ▼	-1.48	13,700	13,900	13,350	1,113,670	15,034,545,000
01/03/2018	13,700	-0.30 ▼	-2.19	14,000	14,000	13,500	956,750	13,107,475,000
28/02/2018	14,000	0.20 ▲	1.43	13,800	14,400	13,800	1,355,350	18,974,900,000
27/02/2018	13,800	0.90 ▲	6.52	12,900	13,800	12,600	2,030,450	28,020,210,000
26/02/2018	12,900	-0.30 ▼	-2.33	13,200	13,100	12,600	1,492,030	19,247,187,000
23/02/2018	13,200	-0.10 ▼	-0.76	13,300	13,400	13,000	1,236,730	16,324,836,000
22/02/2018	13,300	-0.50 ▼	-3.76	13,300	13,300	12,700	1,029,360	13,690,488,000
21/02/2018	13,300	0.20 ▲	1.50	13,100	13,400	13,000	810,430	10,778,719,000
13/02/2018	13,100	0.60 ▲	4.58	12,500	13,100	12,500	845,720	11,078,932,000
12/02/2018	12,500	0.45 ▲	3.60	12,050	12,500	11,900	1,087,650	13,595,625,000
09/02/2018	12,050	-0.90 ▼	-7.47	12,950	12,300	12,050	1,181,620	14,238,521,000
08/02/2018	12,950	-0.15 ▼	-1.16	13,100	13,300	12,750	1,103,830	14,294,598,500
07/02/2018	13,100	-0.55 ▼	-4.20	13,650	13,550	12,700	1,895,910	24,836,421,000
06/02/2018	12,700	-0.95 ▼	-7.48	13,650	13,100	12,700	754,540	9,582,658,000
05/02/2018	13,650	-1.00 ▼	-7.33	14,650	14,300	13,650	1,958,580	26,734,617,000
02/02/2018	14,650	0.05 ▲	0.34	14,600	14,800	14,200	1,066,040	15,617,486,000
01/02/2018	14,600	-0.20 ▼	-1.37	14,800	15,000	14,400	1,745,880	25,489,848,000
31/01/2018	14,800	-0.60 ▼	-4.05	15,400	16,250	14,800	2,780,090	41,145,332,000
30/01/2018	15,400	1.00 ▲	6.49	14,400	15,400	14,000	2,249,300	34,639,220,000
29/01/2018	14,400	-0.40 ▼	-2.78	14,800	14,800	14,000	1,964,820	28,293,408,000
28/01/2018	14,800	-0.10 ▼	-0.68	14,900	14,900	14,100	1,846,590	27,329,532,000
26/01/2018	14,800	-0.10 ▼	-0.68	14,900	14,900	14,100	1,846,590	27,329,532,000
25/01/2018	14,900	-0.90 ▼	-6.04	14,900	15,300	14,000	3,177,060	47,338,194,000
24/01/2018	13,450	-2.35 ▼	-17.47	15,800	15,800	14,900	921,500	12,394,175,000
22/01/2018	15,800	-0.90 ▼	-5.70	15,800	15,800	14,900	1,316,950	20,807,810,000
21/01/2018	15,800	-0.20 ▼	-1.27	16,000	16,400	15,800	1,188,260	18,774,508,000
19/01/2018	15,800	-0.20 ▼	-1.27	16,000	16,400	15,800	1,188,260	18,774,508,000
18/01/2018	16,000	-0.10 ▼	-0.63	16,000	16,000	15,300	1,782,500	28,520,000,000
17/01/2018	16,000	-0.60 ▼	-3.75	16,600	16,900	15,900	1,819,180	29,106,880,000
16/01/2018	16,600	0.50 ▲	3.01	16,100	16,700	15,750	2,005,220	33,286,652,000
15/01/2018	16,100	0.10 ▲	0.62	16,000	16,600	15,400	1,294,460	20,840,806,000
12/01/2018	16,000	-0.40 ▼	-2.50	16,400	16,450	15,750	1,565,230	25,043,680,000
11/01/2018	16,400	0.10 ▲	0.61	16,300	16,600	15,500	2,415,670	39,616,988,000
10/01/2018	16,300	-1.20 ▼	-7.36	17,500	17,500	16,300	1,736,760	28,309,188,000
09/01/2018	17,500	0.50 ▲	2.86	17,000	17,600	16,400	1,621,230	28,371,525,000
08/01/2018	17,000	0.50 ▲	2.94	16,500	17,100	16,300	1,449,080	24,634,360,000
05/01/2018	16,500	0.35 ▲	2.12	16,150	17,250	16,300	2,146,280	35,413,620,000
04/01/2018	16,150	1.05 ▲	6.50	15,100	16,150	15,200	1,986,340	32,079,391,000
03/01/2018	15,100	-0.10 ▼	-0.66	15,100	15,300	14,800	1,443,790	21,801,229,000
02/01/2018	15,100	0.20 ▲	1.32	14,900	15,300	14,750	1,321,940	19,961,294,000
29/12/2017	14,900	0.90 ▲	6.04	14,000	14,900	13,950	1,822,790	27,159,571,000
28/12/2017	14,000	0.40 ▲	2.86	13,600	14,300	13,600	900,080	12,601,120,000
27/12/2017	13,600	-0.50 ▼	-3.68	14,100	14,200	13,600	444,040	6,038,944,000
26/12/2017	14,100	-0.35 ▼	-2.48	14,450	14,450	13,850	409,890	5,779,449,000
25/12/2017	14,450	-0.25 ▼	-1.73	14,450	14,500	14,000	520,200	7,516,890,000
23/12/2017	14,450	-0.40 ▼	-2.77	14,850	14,850	14,400	408,790	5,907,015,500
22/12/2017	14,450	-0.40 ▼	-2.77	14,850	14,850	14,400	408,790	5,907,015,500
21/12/2017	14,850	0.75 ▲	5.05	14,100	15,050	14,200	821,190	12,194,671,500
20/12/2017	14,100	0.50 ▲	3.55	13,600	14,350	13,450	1,055,090	14,876,769,000
19/12/2017	13,800	0.30 ▲	2.17	13,500	14,000	13,600	144,400	1,992,720,000
18/12/2017	13,950	0.45 ▲	3.23	13,500	14,000	13,900	34,000	474,300,000
17/12/2017	13,500	-0.15 ▼	-1.11	13,650	13,650	13,450	132,100	1,783,350,000
15/12/2017	13,650	-0.15 ▼	-1.10	13,800	13,800	13,400	86,900	1,186,185,000
14/12/2017	13,800	0.30 ▲	2.17	13,500	13,900	13,500	253,600	3,499,680,000
13/12/2017	13,500	-0.10 ▼	-0.74	13,600	13,800	13,200	434,780	5,869,530,000
12/12/2017	13,600	-0.40 ▼	-2.94	14,000	13,900	13,550	205,660	2,796,976,000
11/12/2017	13,900	-0.10 ▼	-0.72	14,000	13,900	13,600	19,930	277,027,000
10/12/2017	14,000	-0.30 ▼	-2.14	14,300	14,650	14,000	362,060	5,068,840,000
08/12/2017	14,300	0.50 ▲	3.50	13,800	14,450	13,800	814,910	11,653,213,000
07/12/2017	14,300	0.55 ▲	3.85	13,800	14,450	13,800	713,590	10,204,337,000
05/12/2017	13,300	0.10 ▲	0.76	13,500	13,550	13,250	347,270	4,618,691,000
04/12/2017	13,200	0.00 ■■	0.00	13,450	13,800	13,100	736,500	9,721,800,000
01/12/2017	13,200	0.00 ■■	0.00	13,050	13,600	13,000	414,990	5,477,868,000
30/11/2017	13,200	-0.25 ▼	-1.86	13,450	13,850	13,150	393,610	5,195,652,000
29/11/2017	13,450	-0.45 ▼	-3.24	13,400	13,900	13,400	239,660	3,223,427,000
28/11/2017	13,900	-0.45 ▼	-3.14	14,000	14,400	13,600	429,710	5,972,969,000
27/11/2017	14,350	0.90 ▲	6.69	14,350	14,350	14,000	564,320	8,097,992,000
24/11/2017	13,450	0.85 ▲	6.75	12,200	13,450	12,000	921,500	12,394,175,000
23/11/2017	12,600	-0.75 ▼	-5.62	13,150	13,500	12,500	397,020	5,002,452,000
22/11/2017	13,350	-0.35 ▼	-2.55	13,900	13,900	13,350	182,910	2,441,848,500
21/11/2017	13,700	-0.25 ▼	-1.79	13,650	13,950	13,650	135,920	1,862,104,000
20/11/2017	13,950	0.35 ▲	2.57	14,000	14,200	13,700	230,620	3,217,149,000
17/11/2017	13,600	-0.45 ▼	-3.20	13,850	14,000	13,500	434,510	5,909,336,000
16/11/2017	14,050	-0.25 ▼	-1.75	14,050	14,300	13,950	332,220	4,667,691,000
15/11/2017	14,300	-0.20 ▼	-1.38	14,200	14,300	14,000	398,510	5,698,693,000
14/11/2017	14,500	0.50 ▲	3.57	14,300	14,700	13,900	363,530	5,271,185,000
13/11/2017	14,000	0.40 ▲	2.94	13,600	14,250	13,600	481,860	6,746,040,000
10/11/2017	13,600	-0.40 ▼	-2.86	13,700	14,200	13,050	797,930	10,851,848,000
09/11/2017	14,000	-1.05 ▼	-6.98	14,700	15,050	14,000	449,980	6,299,720,000
08/11/2017	15,050	-0.30 ▼	-1.95	16,400	16,400	14,700	1,071,710	16,129,235,500
07/11/2017	15,350	1.00 ▲	6.97	15,350	15,350	15,350	270,640	4,154,324,000
06/11/2017	14,350	0.90 ▲	6.69	14,300	14,350	14,000	274,400	3,937,640,000
03/11/2017	13,450	0.85 ▲	6.75	13,400	13,450	13,300	248,280	3,339,366,000
02/11/2017	12,600	0.80 ▲	6.78	11,600	12,600	11,600	700,290	8,823,654,000
01/11/2017	11,800	-0.85 ▼	-6.72	11,800	12,600	11,800	1,504,920	17,758,056,000
31/10/2017	12,650	-0.95 ▼	-6.99	12,650	12,650	12,650	112,840	1,427,426,000
30/10/2017	13,600	-1.00 ▼	-6.85	13,850	14,000	13,600	369,410	5,023,976,000
27/10/2017	14,600	-1.05 ▼	-6.71	15,150	15,800	14,600	620,400	9,057,840,000
26/10/2017	15,650	-0.85 ▼	-5.15	16,500	16,500	15,350	494,310	7,735,951,500
25/10/2017	16,500	-0.10 ▼	-0.60	16,600	16,750	16,000	299,980	4,949,670,000
24/10/2017	16,600	0.15 ▲	0.91	16,400	16,750	16,100	222,740	3,697,484,000
23/10/2017	16,450	0.00 ■■	0.00	16,450	16,900	16,200	352,130	5,792,538,500
20/10/2017	16,450	-0.55 ▼	-3.24	17,000	17,000	16,300	354,830	5,836,953,500
19/10/2017	17,000	-0.40 ▼	-2.30	17,400	17,400	17,000	127,640	2,169,880,000
18/10/2017	17,400	0.20 ▲	1.16	17,100	17,500	17,000	253,640	4,413,336,000
17/10/2017	17,200	-0.10 ▼	-0.58	17,300	17,700	17,000	151,860	2,611,992,000
16/10/2017	17,300	-0.80 ▼	-4.42	18,200	18,200	17,300	291,840	5,048,832,000
13/10/2017	18,100	-0.10 ▼	-0.55	18,350	18,350	17,700	249,200	4,510,520,000
12/10/2017	18,200	0.70 ▲	4.00	17,650	18,350	17,350	514,640	9,366,448,000
11/10/2017	17,500	0.25 ▲	1.45	17,300	18,000	17,000	401,240	7,021,700,000
10/10/2017	17,250	0.15 ▲	0.88	17,100	17,300	16,900	390,110	6,729,397,500
09/10/2017	17,100	-0.40 ▼	-2.29	17,750	17,750	16,950	630,640	10,783,944,000
06/10/2017	17,500	-0.20 ▼	-1.13	17,950	17,950	17,300	107,380	1,879,150,000
05/10/2017	17,700	0.70 ▲	4.12	17,000	17,700	16,800	247,770	4,385,529,000
04/10/2017	17,000	0.10 ▲	0.59	16,800	17,100	16,800	129,110	2,194,870,000
03/10/2017	16,900	0.40 ▲	2.42	16,900	17,100	16,500	274,110	4,632,459,000
02/10/2017	16,500	0.00 ■■	0.00	16,950	17,150	16,500	190,840	3,148,860,000
29/09/2017	16,500	-0.30 ▼	-1.79	16,900	17,200	16,200	520,590	8,589,735,000
28/09/2017	16,800	-1.10 ▼	-6.15	17,800	17,800	16,650	1,080,060	18,145,008,000
27/09/2017	17,900	-0.50 ▼	-2.72	18,300	18,500	17,900	229,340	4,105,186,000
26/09/2017	18,400	0.10 ▲	0.55	18,100	18,450	17,850	278,280	5,120,352,000
25/09/2017	18,300	-0.70 ▼	-3.68	18,600	18,800	18,300	168,610	3,085,563,000
22/09/2017	19,000	0.00 ■■	0.00	19,000	19,100	18,200	578,720	10,995,680,000
21/09/2017	19,000	0.05 ▲	0.26	18,800	19,000	18,000	584,390	11,103,410,000
20/09/2017	18,950	-0.50 ▼	-2.57	19,300	19,550	18,900	408,610	7,743,159,500
19/09/2017	19,450	0.45 ▲	2.37	19,000	19,900	18,900	880,610	17,127,864,500
18/09/2017	19,000	-0.60 ▼	-3.06	19,600	20,000	18,800	627,450	11,921,550,000
15/09/2017	19,600	-0.70 ▼	-3.45	20,300	20,300	19,300	381,530	7,477,988,000
14/09/2017	20,300	0.60 ▲	3.05	19,700	20,500	19,550	137,210	2,785,363,000
13/09/2017	19,700	-0.80 ▼	-3.90	20,600	20,600	19,500	656,260	12,928,322,000
12/09/2017	20,500	0.20 ▲	0.99	20,100	20,500	19,350	536,560	10,999,480,000
11/09/2017	20,300	-0.95 ▼	-4.47	21,000	21,300	20,300	539,090	10,943,527,000
08/09/2017	21,250	1.35 ▲	6.78	20,500	21,250	20,300	1,142,600	24,280,250,000
07/09/2017	19,900	1.30 ▲	6.99	18,900	19,900	18,600	932,950	18,565,705,000
06/09/2017	18,600	0.90 ▲	5.08	17,950	18,750	17,900	457,140	8,502,804,000
05/09/2017	17,700	0.60 ▲	3.51	17,400	17,950	17,300	305,140	5,400,978,000
01/09/2017	17,100	0.10 ▲	0.59	16,700	17,400	16,450	178,480	3,052,008,000
31/08/2017	17,000	0.00 ■■	0.00	17,100	17,100	16,400	198,030	3,366,510,000
30/08/2017	17,000	0.20 ▲	1.19	16,300	17,750	16,300	217,580	3,698,860,000
29/08/2017	16,800	0.40 ▲	2.44	16,150	17,500	16,150	174,760	2,935,968,000
28/08/2017	16,400	-0.60 ▼	-3.53	16,800	16,800	16,200	220,080	3,609,312,000
25/08/2017	17,000	-0.40 ▼	-2.30	17,000	17,400	16,400	131,220	2,230,740,000
24/08/2017	17,400	-1.10 ▼	-5.95	19,000	19,000	17,250	463,890	8,071,686,000
23/08/2017	18,500	1.20 ▲	6.94	17,950	18,500	17,500	658,850	12,188,725,000
22/08/2017	17,300	1.10 ▲	6.79	16,200	17,300	16,000	464,210	8,030,833,000
21/08/2017	16,200	-0.30 ▼	-1.82	16,100	17,500	15,900	115,240	1,866,888,000
18/08/2017	16,500	0.00 ■■	0.00	16,450	16,500	15,600	140,180	2,312,970,000
17/08/2017	16,500	-0.60 ▼	-3.51	16,400	16,900	16,300	114,500	1,889,250,000
16/08/2017	17,100	-0.10 ▼	-0.58	17,200	17,500	16,450	99,090	1,694,439,000
15/08/2017	17,200	-0.95 ▼	-5.23	18,200	18,200	16,900	608,130	10,459,836,000
14/08/2017	18,150	0.30 ▲	1.68	17,000	18,500	17,000	218,600	3,967,590,000
11/08/2017	17,850	-1.30 ▼	-6.79	18,500	19,000	17,850	1,061,940	18,955,629,000
10/08/2017	19,150	-1.40 ▼	-6.81	19,300	20,500	19,150	493,480	9,450,142,000
09/08/2017	20,550	-1.50 ▼	-6.80	21,900	22,050	20,550	429,400	8,824,170,000
08/08/2017	22,050	-0.30 ▼	-1.34	22,300	22,850	22,050	134,510	2,965,945,500
07/08/2017	22,350	0.05 ▲	0.22	22,200	22,950	22,000	344,130	7,691,305,500
04/08/2017	22,300	0.20 ▲	0.90	22,100	23,500	21,900	172,220	3,840,506,000
03/08/2017	22,100	-0.70 ▼	-3.07	22,500	22,850	22,100	476,810	10,537,501,000
02/08/2017	22,800	-0.65 ▼	-2.77	23,300	23,450	22,600	161,580	3,684,024,000
01/08/2017	23,450	0.70 ▲	3.08	22,450	24,300	22,400	707,810	16,598,144,500
31/07/2017	22,750	-1.70 ▼	-6.95	23,500	24,000	22,750	670,610	15,256,377,500
28/07/2017	24,450	-0.20 ▼	-0.81	24,650	25,500	24,000	540,910	13,225,249,500
27/07/2017	24,650	0.00 ■■	0.00	24,350	24,650	24,100	168,130	4,144,404,500
26/07/2017	24,650	1.40 ▲	6.02	23,250	24,700	23,100	376,920	9,291,078,000
25/07/2017	23,250	-0.25 ▼	-1.06	23,500	23,600	23,200	73,760	1,714,920,000
24/07/2017	23,500	-0.30 ▼	-1.26	24,200	24,200	23,300	182,170	4,280,995,000
21/07/2017	23,800	1.55 ▲	6.97	22,350	23,800	22,000	663,900	15,800,820,000
20/07/2017	22,250	-0.05 ▼	-0.22	22,600	22,600	21,900	202,720	4,510,520,000
19/07/2017	22,300	0.00 ■■	0.00	21,200	22,700	21,200	204,700	4,564,810,000
18/07/2017	22,300	-1.20 ▼	-5.11	23,500	23,500	22,000	320,640	7,150,272,000
17/07/2017	23,500	-1.40 ▼	-5.62	24,500	25,000	23,500	273,820	6,434,770,000
14/07/2017	24,900	0.50 ▲	2.05	24,700	25,500	24,400	383,620	9,552,138,000
13/07/2017	24,400	0.20 ▲	0.83	24,500	24,800	23,700	269,670	6,579,948,000
12/07/2017	24,200	1.40 ▲	6.14	22,800	24,200	22,800	723,030	17,497,326,000
11/07/2017	22,800	0.60 ▲	2.70	22,200	22,800	21,100	341,710	7,790,988,000
10/07/2017	22,200	-1.30 ▼	-5.53	23,200	23,200	21,900	932,740	20,706,828,000
07/07/2017	23,500	-0.40 ▼	-1.67	24,000	24,500	23,500	283,970	6,673,295,000
06/07/2017	23,900	0.00 ■■	0.00	23,500	25,000	23,000	401,250	9,589,875,000
05/07/2017	23,900	0.50 ▲	2.14	21,800	24,900	21,800	3,374,760	80,656,764,000
04/07/2017	23,400	-1.75 ▼	-6.96	23,400	23,400	23,400	121,450	2,841,930,000
03/07/2017	25,150	-1.85 ▼	-6.85	25,150	25,150	25,150	1,002,410	25,210,611,500
30/06/2017	27,000	-2.00 ▼	-6.90	29,000	29,000	27,000	938,520	25,340,040,000
29/06/2017	29,000	0.00 ■■	0.00	31,000	31,000	27,000	2,388,650	69,270,850,000
28/06/2017	29,000	0.20 ▲	0.69	28,800	29,200	28,500	410,100	11,892,900,000
27/06/2017	28,800	0.20 ▲	0.70	28,100	29,500	28,100	363,350	10,464,480,000
26/06/2017	28,600	-0.70 ▼	-2.39	29,200	29,200	27,900	1,309,250	37,444,550,000
23/06/2017	29,300	0.00 ■■	0.00	29,300	30,200	29,100	481,370	14,104,141,000
22/06/2017	29,300	0.70 ▲	2.45	30,100	30,300	28,600	594,360	17,414,748,000
21/06/2017	28,600	1.85 ▲	6.92	26,000	28,600	26,000	1,630,600	46,635,160,000
20/06/2017	26,750	1.75 ▲	7.00	26,750	26,750	26,700	602,830	16,125,702,500
19/06/2017	25,000	1.60 ▲	6.84	25,000	25,000	25,000	330,740	8,268,500,000
16/06/2017	23,400	1.50 ▲	6.85	22,500	23,400	22,000	542,930	12,704,562,000
15/06/2017	21,900	0.30 ▲	1.39	22,600	22,700	21,900	805,950	17,650,305,000
14/06/2017	21,600	1.40 ▲	6.93	20,200	21,600	20,200	570,090	12,313,944,000
13/06/2017	20,200	-0.40 ▼	-1.94	20,500	21,000	20,200	274,760	5,550,152,000
12/06/2017	20,600	-0.60 ▼	-2.83	21,200	21,300	20,600	240,350	4,951,210,000
09/06/2017	21,200	0.00 ■■	0.00	21,600	21,600	21,000	670,450	14,213,540,000
08/06/2017	21,200	-0.30 ▼	-1.40	21,700	21,700	21,000	267,500	5,671,000,000
07/06/2017	21,500	-0.50 ▼	-2.27	21,500	22,000	21,400	372,450	8,007,675,000
06/06/2017	22,000	0.50 ▲	2.33	21,600	22,000	21,150	532,900	11,723,800,000
05/06/2017	21,500	0.25 ▲	1.18	21,800	21,800	20,650	493,980	10,620,570,000
02/06/2017	21,250	-0.05 ▼	-0.23	20,600	21,900	20,300	1,184,800	25,177,000,000
01/06/2017	21,300	-0.60 ▼	-2.74	21,250	22,400	21,100	1,012,590	21,568,167,000
31/05/2017	21,900	0.00 ■■	0.00	23,000	23,200	21,900	599,700	13,133,430,000
30/05/2017	21,900	1.40 ▲	6.83	19,800	21,900	19,800	2,789,970	61,100,343,000
29/05/2017	20,500	-1.50 ▼	-6.82	21,400	21,900	20,500	1,462,210	29,975,305,000
26/05/2017	22,000	-0.80 ▼	-3.51	22,800	22,850	22,000	354,350	7,795,700,000
25/05/2017	22,800	0.60 ▲	2.70	22,800	22,800	21,100	1,115,120	25,424,736,000
24/05/2017	22,200	0.80 ▲	3.74	22,000	22,600	21,000	547,970	12,164,934,000
23/05/2017	21,400	1.40 ▲	7.00	19,900	21,400	19,000	1,632,150	34,928,010,000
22/05/2017	20,000	0.25 ▲	1.27	19,750	20,500	18,400	1,992,270	39,845,400,000
19/05/2017	19,750	1.25 ▲	6.76	19,750	19,750	19,000	1,882,000	37,169,500,000
18/05/2017	18,500	1.20 ▲	6.94	18,500	18,500	17,000	3,359,410	62,149,085,000
17/05/2017	17,300	1.10 ▲	6.79	17,300	17,300	17,300	206,220	3,567,606,000
16/05/2017	16,200	1.05 ▲	6.93	16,200	16,200	16,200	488,170	7,908,354,000
15/05/2017	15,150	0.95 ▲	6.69	15,150	15,150	15,150	388,990	5,893,198,500
09/05/2017	11,650	0.75 ▲	6.88	11,650	11,650	11,650	43,260	503,979,000
08/05/2017	10,900	0.70 ▲	6.86	10,900	10,900	10,900	243,610	2,655,349,000
05/05/2017	10,200	0.63 ▲	6.58	10,200	10,200	10,200	223,360	2,278,272,000
04/05/2017	9,570	0.62 ▲	6.93	9,570	9,570	9,570	108,700	1,040,259,000
03/05/2017	8,950	0.58 ▲	6.93	8,950	8,950	8,950	341,190	3,053,650,500
28/04/2017	8,370	0.54 ▲	6.90	8,370	8,370	8,370	227,730	1,906,100,100
27/04/2017	7,830	0.51 ▲	6.97	7,830	7,830	7,830	11,870	92,942,100
26/04/2017	7,320	0.47 ▲	6.86	7,200	7,320	7,000	916,180	6,706,437,600
25/04/2017	6,850	-0.30 ▼	-4.20	7,350	7,350	6,650	838,210	5,741,738,500
24/04/2017	7,150	0.46 ▲	6.88	7,150	7,150	7,150	700,050	5,005,357,500
21/04/2017	6,690	0.31 ▲	4.86	6,260	6,750	6,260	78,940	528,108,600
20/04/2017	6,380	-0.37 ▼	-5.48	6,610	6,750	6,340	171,400	1,093,532,000
19/04/2017	6,750	-0.14 ▼	-2.03	6,660	6,890	6,600	236,910	1,599,142,500
18/04/2017	6,890	-0.20 ▼	-2.82	7,090	7,090	6,600	234,740	1,617,358,600
17/04/2017	7,090	0.46 ▲	6.94	7,090	7,090	7,000	699,560	4,959,880,400
14/04/2017	6,630	0.43 ▲	6.94	6,630	6,630	6,600	813,080	5,390,720,400
13/04/2017	6,200	0.40 ▲	6.90	5,810	6,200	5,810	141,950	880,090,000
12/04/2017	5,800	-0.38 ▼	-6.15	6,180	6,390	5,750	304,670	1,767,086,000
11/04/2017	6,180	-0.30 ▼	-4.63	6,220	6,600	6,150	370,600	2,290,308,000
10/04/2017	6,480	-0.02 ▼	-0.31	6,780	6,780	6,110	243,000	1,574,640,000
07/04/2017	6,500	-0.48 ▼	-6.88	6,760	6,900	6,500	324,830	2,111,395,000
05/04/2017	6,980	-0.02 ▼	-0.29	6,550	7,000	6,550	252,190	1,760,286,200
04/04/2017	7,000	0.16 ▲	2.34	7,080	7,290	6,810	197,340	1,381,380,000
03/04/2017	6,840	0.44 ▲	6.88	6,100	6,840	6,100	672,940	4,602,909,600
31/03/2017	6,400	-0.48 ▼	-6.98	7,100	7,300	6,400	1,349,010	8,633,664,000
30/03/2017	6,880	0.45 ▲	7.00	6,880	6,880	6,880	482,600	3,320,288,000
29/03/2017	6,430	0.42 ▲	6.99	6,010	6,430	6,010	156,920	1,008,995,600
28/03/2017	6,010	0.39 ▲	6.94	5,600	6,010	5,500	804,420	4,834,564,200
27/03/2017	5,620	0.36 ▲	6.84	5,600	5,620	5,300	877,960	4,934,135,200
24/03/2017	5,260	0.34 ▲	6.91	5,260	5,260	5,250	409,510	2,154,022,600
23/03/2017	4,920	0.32 ▲	6.96	4,790	4,920	4,700	1,485,530	7,308,807,600
22/03/2017	4,600	0.29 ▲	6.73	4,310	4,610	4,310	700,040	3,220,184,000
21/03/2017	4,310	-0.01 ▼	-0.23	4,320	4,350	4,200	49,560	213,603,600
20/03/2017	4,320	-0.02 ▼	-0.46	4,400	4,400	4,220	5,900	25,488,000
17/03/2017	4,340	0.13 ▲	3.09	4,050	4,390	3,920	25,040	108,673,600
16/03/2017	4,210	-0.29 ▼	-6.44	4,500	4,500	4,190	199,980	841,915,800
15/03/2017	4,500	0.15 ▲	3.45	4,310	4,500	4,310	29,250	131,625,000
14/03/2017	4,350	0.01 ▲	0.23	4,550	4,550	4,350	8,150	35,452,500
13/03/2017	4,340	-0.11 ▼	-2.47	4,450	4,500	4,340	40,310	174,945,400
10/03/2017	4,450	-0.13 ▼	-2.84	4,600	4,600	4,450	10,590	47,125,500
09/03/2017	4,580	0.01 ▲	0.22	4,570	4,600	4,500	33,870	155,124,600
08/03/2017	4,570	0.03 ▲	0.66	4,600	4,600	4,520	112,010	511,885,700
07/03/2017	4,540	-0.01 ▼	-0.22	4,510	4,550	4,510	88,930	403,742,200
06/03/2017	4,550	0.05 ▲	1.11	4,450	4,650	4,450	167,950	764,172,500
03/03/2017	4,500	0.00 ■■	0.00	4,500	4,500	4,400	25,850	116,325,000
02/03/2017	4,500	0.20 ▲	4.65	4,300	4,520	4,300	59,370	267,165,000
01/03/2017	4,300	-0.24 ▼	-5.29	4,500	4,560	4,300	103,040	443,072,000
28/02/2017	4,540	-0.01 ▼	-0.22	4,580	4,580	4,460	149,190	677,322,600
27/02/2017	4,550	-0.01 ▼	-0.22	4,560	4,650	4,500	75,500	343,525,000
24/02/2017	4,560	-0.03 ▼	-0.65	4,600	4,690	4,400	66,880	304,972,800
23/02/2017	4,590	0.01 ▲	0.22	4,590	4,700	4,580	276,040	1,267,023,600
22/02/2017	4,580	-0.12 ▼	-2.55	4,520	4,700	4,440	138,570	634,650,600
21/02/2017	4,700	-0.05 ▼	-1.05	4,550	4,800	4,420	544,920	2,561,124,000
20/02/2017	4,750	-0.06 ▼	-1.25	4,810	4,810	4,510	311,020	1,477,345,000
17/02/2017	4,810	0.02 ▲	0.42	4,800	5,020	4,800	354,420	1,704,760,200
16/02/2017	4,790	0.23 ▲	5.04	4,860	4,870	4,700	1,807,600	8,658,404,000
15/02/2017	4,560	0.29 ▲	6.79	4,300	4,560	4,270	471,790	2,151,362,400
14/02/2017	4,270	0.07 ▲	1.67	4,390	4,390	4,200	10,340	44,151,800
13/02/2017	4,200	-0.05 ▼	-1.18	4,290	4,290	4,200	27,340	114,828,000
10/02/2017	4,250	0.15 ▲	3.66	4,300	4,350	4,200	88,990	378,207,500
09/02/2017	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
08/02/2017	4,100	0.10 ▲	2.50	4,100	4,100	3,800	10,280	42,148,000
07/02/2017	4,000	-0.25 ▼	-5.88	4,370	4,370	4,000	40,660	162,640,000
06/02/2017	4,250	0.20 ▲	4.94	4,100	4,330	4,000	69,850	296,862,500
03/02/2017	4,050	-0.05 ▼	-1.22	4,200	4,200	3,900	9,630	39,001,500
02/02/2017	4,100	0.00 ■■	0.00	3,910	4,100	3,840	19,970	81,877,000
25/01/2017	4,100	0.25 ▲	6.49	3,840	4,100	3,830	48,940	200,654,000
24/01/2017	3,850	0.00 ■■	0.00	3,600	3,860	3,600	1,430	5,505,500
23/01/2017	3,850	0.15 ▲	4.05	3,510	3,860	3,460	64,580	248,633,000
20/01/2017	3,700	0.19 ▲	5.41	3,700	3,700	3,510	930	3,441,000
19/01/2017	3,510	0.01 ▲	0.29	3,740	3,740	3,510	2,560	8,985,600
18/01/2017	3,500	-0.13 ▼	-3.58	3,630	3,630	3,500	1,140	3,990,000
17/01/2017	3,630	0.23 ▲	6.76	3,500	3,630	3,300	36,890	133,910,700
16/01/2017	3,400	-0.20 ▼	-5.56	3,600	3,600	3,400	3,350	11,390,000
13/01/2017	3,600	0.10 ▲	2.86	3,600	3,600	3,600	10	36,000
12/01/2017	3,500	0.08 ▲	2.34	3,420	3,500	3,420	7,320	25,620,000
11/01/2017	3,420	-0.06 ▼	-1.72	3,500	3,500	3,410	3,920	13,406,400
10/01/2017	3,480	0.00 ■■	0.00	3,480	3,480	3,480	260	904,800
09/01/2017	3,480	0.06 ▲	1.75	3,500	3,500	3,480	42,230	146,960,400
06/01/2017	3,420	-0.22 ▼	-6.04	3,500	3,600	3,420	15,800	54,036,000
05/01/2017	3,640	0.04 ▲	1.11	3,640	3,650	3,460	2,940	10,701,600
04/01/2017	3,600	0.06 ▲	1.69	3,600	3,600	3,520	6,200	22,320,000
03/01/2017	3,540	-0.26 ▼	-6.84	3,550	3,550	3,540	19,600	69,384,000
30/12/2016	3,800	-0.20 ▼	-5.00	3,720	3,800	3,720	35,020	133,076,000
29/12/2016	4,000	0.26 ▲	6.95	3,740	4,000	3,480	62,790	251,160,000
28/12/2016	3,740	0.24 ▲	6.86	3,270	3,740	3,270	20,580	76,969,200
27/12/2016	3,500	0.05 ▲	1.45	3,350	3,500	3,220	97,790	342,265,000
26/12/2016	3,450	-0.08 ▼	-2.27	3,470	3,480	3,300	48,780	168,291,000
23/12/2016	3,530	0.04 ▲	1.15	3,250	3,530	3,250	7,450	26,298,500
22/12/2016	3,490	-0.06 ▼	-1.69	3,430	3,490	3,420	19,360	67,566,400
21/12/2016	3,550	0.10 ▲	2.90	3,400	3,550	3,400	48,740	173,027,000
20/12/2016	3,450	-0.13 ▼	-3.63	3,450	3,450	3,450	35,070	120,991,500
19/12/2016	3,580	0.16 ▲	4.68	3,220	3,580	3,220	15,600	55,848,000
16/12/2016	3,420	0.03 ▲	0.88	3,300	3,420	3,300	34,800	119,016,000
15/12/2016	3,390	-0.01 ▼	-0.29	3,290	3,400	3,170	61,270	207,705,300
14/12/2016	3,400	-0.10 ▼	-2.86	3,700	3,700	3,340	11,910	40,494,000
13/12/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,300	39,030	136,605,000
12/12/2016	3,500	-0.20 ▼	-5.41	3,800	3,800	3,500	44,250	154,875,000
09/12/2016	3,700	-0.10 ▼	-2.63	3,680	3,840	3,680	8,470	31,339,000
08/12/2016	3,800	0.01 ▲	0.26	3,820	3,820	3,700	5,770	21,926,000
07/12/2016	3,790	0.00 ■■	0.00	3,790	3,790	3,700	7,020	26,605,800
06/12/2016	3,790	-0.01 ▼	-0.26	3,720	3,790	3,600	4,610	17,471,900
05/12/2016	3,800	-0.04 ▼	-1.04	3,700	3,800	3,700	7,470	28,386,000
02/12/2016	3,840	0.00 ■■	0.00	3,830	3,840	3,720	43,270	166,156,800
01/12/2016	3,840	0.00 ■■	0.00	3,590	3,900	3,590	87,520	336,076,800
30/11/2016	3,840	0.04 ▲	1.05	3,910	3,910	3,750	13,500	51,840,000
29/11/2016	3,800	0.08 ▲	2.15	3,850	3,880	3,750	16,450	62,510,000
28/11/2016	3,720	-0.18 ▼	-4.62	3,860	3,900	3,720	17,950	66,774,000
25/11/2016	3,900	0.00 ■■	0.00	3,940	3,940	3,860	9,060	35,334,000
24/11/2016	3,900	-0.05 ▼	-1.27	3,880	3,950	3,870	31,010	120,939,000
23/11/2016	3,950	0.05 ▲	1.28	3,950	3,950	3,950	250	987,500
22/11/2016	3,900	-0.07 ▼	-1.76	3,990	3,990	3,850	15,940	62,166,000
21/11/2016	3,970	-0.03 ▼	-0.75	3,900	3,970	3,850	34,630	137,481,100
18/11/2016	4,000	0.05 ▲	1.27	3,850	4,040	3,850	21,010	84,040,000
17/11/2016	3,950	0.00 ■■	0.00	4,050	4,050	3,950	14,360	56,722,000
16/11/2016	3,950	0.09 ▲	2.33	3,850	3,960	3,850	22,280	88,006,000
15/11/2016	3,860	0.01 ▲	0.26	3,860	3,880	3,700	13,430	51,839,800
14/11/2016	3,850	-0.01 ▼	-0.26	3,610	3,880	3,610	10,050	38,692,500
11/11/2016	3,860	0.04 ▲	1.05	3,890	3,890	3,800	8,080	31,188,800
10/11/2016	3,820	-0.06 ▼	-1.55	3,880	3,880	3,820	7,070	27,007,400
09/11/2016	3,880	0.03 ▲	0.78	3,600	3,880	3,600	1,610	6,246,800
08/11/2016	3,850	-0.05 ▼	-1.28	3,820	3,860	3,780	31,130	119,850,500
07/11/2016	3,900	-0.14 ▼	-3.47	3,900	3,980	3,760	73,110	285,129,000
04/11/2016	4,040	0.05 ▲	1.25	4,040	4,040	4,040	50	202,000
03/11/2016	3,990	-0.06 ▼	-1.48	4,050	4,050	3,930	10,700	42,693,000
02/11/2016	4,050	-0.02 ▼	-0.49	4,050	4,050	3,940	540	2,187,000
01/11/2016	4,070	-0.03 ▼	-0.73	3,970	4,070	3,850	35,450	144,281,500
31/10/2016	4,100	-0.10 ▼	-2.38	4,000	4,100	3,950	30,240	123,984,000
28/10/2016	4,200	0.02 ▲	0.48	4,000	4,200	4,000	35,130	147,546,000
27/10/2016	4,180	-0.01 ▼	-0.24	3,980	4,190	3,980	34,650	144,837,000
26/10/2016	4,190	0.27 ▲	6.89	3,920	4,190	3,920	56,110	235,100,900
25/10/2016	3,920	-0.07 ▼	-1.75	3,720	4,000	3,720	47,850	187,572,000
24/10/2016	3,990	0.00 ■■	0.00	4,030	4,030	3,990	5,810	23,181,900
21/10/2016	3,990	0.06 ▲	1.53	4,000	4,000	3,930	10,090	40,259,100
20/10/2016	3,930	-0.01 ▼	-0.25	3,940	3,940	3,930	9,050	35,566,500
19/10/2016	3,940	-0.06 ▼	-1.50	4,100	4,100	3,940	10,050	39,597,000
18/10/2016	4,000	0.00 ■■	0.00	3,990	4,000	3,990	2,000	8,000,000
17/10/2016	4,000	-0.01 ▼	-0.25	4,020	4,020	4,000	15,100	60,400,000
14/10/2016	4,010	0.01 ▲	0.25	4,160	4,170	4,010	3,060	12,270,600
13/10/2016	4,000	0.00 ■■	0.00	4,000	4,280	4,000	22,740	90,960,000
12/10/2016	4,000	0.10 ▲	2.56	3,910	4,000	3,890	64,480	257,920,000
11/10/2016	3,900	-0.01 ▼	-0.26	4,000	4,000	3,900	1,010	3,939,000
10/10/2016	3,910	0.01 ▲	0.26	4,000	4,000	3,910	14,100	55,131,000
07/10/2016	3,900	-0.02 ▼	-0.51	3,920	3,990	3,900	6,760	26,364,000
06/10/2016	3,920	-0.13 ▼	-3.21	3,900	4,050	3,900	11,900	46,648,000
05/10/2016	4,050	0.13 ▲	3.32	3,880	4,090	3,880	240	972,000
04/10/2016	3,920	-0.03 ▼	-0.76	4,000	4,000	3,920	23,260	91,179,200
03/10/2016	3,950	-0.25 ▼	-5.95	4,200	4,200	3,940	89,530	353,643,500
30/09/2016	4,200	0.27 ▲	6.87	3,940	4,200	3,920	59,160	248,472,000
29/09/2016	3,930	0.06 ▲	1.55	3,900	3,950	3,900	15,120	59,421,600
28/09/2016	3,870	-0.07 ▼	-1.78	3,870	3,890	3,870	28,750	111,262,500
27/09/2016	3,940	0.04 ▲	1.03	3,900	3,950	3,860	9,160	36,090,400
26/09/2016	3,900	0.03 ▲	0.78	3,900	3,900	3,870	23,980	93,522,000
23/09/2016	3,870	-0.21 ▼	-5.15	4,090	4,090	3,850	33,980	131,502,600
22/09/2016	4,080	0.24 ▲	6.25	3,840	4,080	3,840	5,260	21,460,800
21/09/2016	3,840	-0.15 ▼	-3.76	4,090	4,090	3,840	204,050	783,552,000
20/09/2016	3,990	0.12 ▲	3.10	3,890	3,990	3,870	68,270	272,397,300
19/09/2016	3,870	-0.03 ▼	-0.77	3,900	3,900	3,870	41,670	161,262,900
16/09/2016	3,900	0.02 ▲	0.52	3,900	3,980	3,870	13,170	51,363,000
15/09/2016	3,880	-0.02 ▼	-0.51	3,850	3,890	3,850	13,200	51,216,000
14/09/2016	3,900	0.00 ■■	0.00	3,900	3,900	3,850	69,020	269,178,000
13/09/2016	3,900	-0.20 ▼	-4.88	4,100	4,100	3,900	54,100	210,990,000
12/09/2016	4,100	0.00 ■■	0.00	4,110	4,200	4,100	16,250	66,625,000
09/09/2016	4,100	-0.20 ▼	-4.65	4,300	4,300	4,100	65,200	267,320,000
08/09/2016	4,300	0.00 ■■	0.00	4,300	4,400	4,200	19,620	84,366,000
07/09/2016	4,300	0.00 ■■	0.00	4,300	4,400	4,200	117,650	505,895,000
06/09/2016	4,300	0.00 ■■	0.00	4,200	4,300	4,200	42,080	180,944,000
05/09/2016	4,300	0.10 ▲	2.38	4,200	4,300	4,100	31,830	136,869,000
01/09/2016	4,200	-0.10 ▼	-2.33	4,200	4,300	4,200	19,760	82,992,000
31/08/2016	4,300	-0.10 ▼	-2.27	4,300	4,300	4,200	104,290	448,447,000
30/08/2016	4,400	0.10 ▲	2.33	4,300	4,400	4,200	45,690	201,036,000
29/08/2016	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	52,520	225,836,000
26/08/2016	4,400	0.10 ▲	2.33	4,300	4,400	4,300	9,040	39,776,000
25/08/2016	4,300	-0.20 ▼	-4.44	4,400	4,400	4,300	16,060	69,058,000
24/08/2016	4,500	0.10 ▲	2.27	4,400	4,500	4,300	84,670	381,015,000
23/08/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,300	15,170	66,748,000
22/08/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,400	6,150	27,060,000
19/08/2016	4,400	0.10 ▲	2.33	4,400	4,500	4,300	48,870	215,028,000
18/08/2016	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	82,020	352,686,000
17/08/2016	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	94,270	424,215,000
16/08/2016	4,600	0.10 ▲	2.22	4,500	4,600	4,500	66,610	306,406,000
15/08/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,400	34,600	155,700,000
12/08/2016	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	65,470	294,615,000
11/08/2016	4,600	0.10 ▲	2.22	4,500	4,600	4,500	79,050	363,630,000
10/08/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,400	37,220	167,490,000
09/08/2016	4,500	0.10 ▲	2.27	4,500	4,500	4,500	8,210	36,945,000
08/08/2016	4,400	-0.10 ▼	-2.22	4,700	4,700	4,400	66,520	292,688,000
05/08/2016	4,500	-0.10 ▼	-2.17	4,500	4,600	4,400	12,370	55,665,000
04/08/2016	4,600	0.10 ▲	2.22	4,500	4,600	4,400	89,600	412,160,000
03/08/2016	4,500	0.00 ■■	0.00	4,500	4,600	4,500	114,780	516,510,000
02/08/2016	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	47,290	212,805,000
01/08/2016	4,700	0.10 ▲	2.17	4,700	4,800	4,700	200,410	941,927,000
29/07/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	18,930	87,078,000
28/07/2016	4,600	0.00 ■■	0.00	4,700	4,700	4,600	41,660	191,636,000
27/07/2016	4,600	0.00 ■■	0.00	4,600	4,700	4,600	14,710	67,666,000
26/07/2016	4,600	0.00 ■■	0.00	4,700	4,700	4,600	21,670	99,682,000
25/07/2016	4,600	0.00 ■■	0.00	4,600	4,700	4,600	42,160	193,936,000
22/07/2016	4,600	-0.10 ▼	-2.13	4,600	4,700	4,600	60,470	278,162,000
21/07/2016	4,700	-0.10 ▼	-2.08	4,700	4,800	4,600	126,580	594,926,000
20/07/2016	4,800	0.00 ■■	0.00	4,700	4,800	4,700	10,110	48,528,000
19/07/2016	4,800	0.00 ■■	0.00	4,800	4,900	4,700	61,640	295,872,000
18/07/2016	4,800	0.10 ▲	2.13	4,600	4,800	4,600	73,150	351,120,000
15/07/2016	4,700	0.00 ■■	0.00	4,700	4,800	4,700	47,860	224,942,000
14/07/2016	4,700	-0.10 ▼	-2.08	4,800	5,000	4,700	190,470	895,209,000
13/07/2016	4,800	0.00 ■■	0.00	4,800	4,900	4,700	182,350	875,280,000
12/07/2016	4,800	0.00 ■■	0.00	4,800	5,000	4,700	154,510	741,648,000
11/07/2016	4,800	-0.30 ▼	-5.88	5,100	5,100	4,800	148,530	712,944,000
08/07/2016	5,100	0.10 ▲	2.00	5,000	5,100	4,900	158,860	810,186,000
07/07/2016	5,000	0.00 ■■	0.00	5,200	5,200	4,900	168,330	841,650,000
06/07/2016	5,000	0.00 ■■	0.00	4,900	5,000	4,700	163,510	817,550,000
05/07/2016	5,000	0.00 ■■	0.00	4,900	5,000	4,800	272,100	1,360,500,000
04/07/2016	5,000	0.20 ▲	4.17	4,900	5,000	4,900	109,930	549,650,000
01/07/2016	4,800	0.10 ▲	2.13	4,800	5,000	4,800	221,320	1,062,336,000
30/06/2016	4,700	-0.10 ▼	-2.08	4,800	4,900	4,700	108,700	510,890,000
29/06/2016	4,800	-0.10 ▼	-2.04	4,800	5,000	4,800	239,500	1,149,600,000
28/06/2016	4,900	-0.20 ▼	-3.92	4,900	5,000	4,800	195,080	955,892,000
27/06/2016	5,100	-0.30 ▼	-5.56	5,400	5,400	5,100	126,720	646,272,000
24/06/2016	5,400	0.20 ▲	3.85	5,400	5,500	5,100	942,970	5,092,038,000
23/06/2016	5,200	0.30 ▲	6.12	5,000	5,200	5,000	391,000	2,033,200,000
22/06/2016	4,900	0.00 ■■	0.00	5,000	5,100	4,900	193,530	948,297,000
21/06/2016	4,900	0.10 ▲	2.08	4,700	5,000	4,700	186,210	912,429,000
20/06/2016	4,800	0.00 ■■	0.00	4,700	4,800	4,700	73,540	352,992,000
17/06/2016	4,800	0.10 ▲	2.13	4,700	4,900	4,700	70,850	340,080,000
16/06/2016	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	27,280	128,216,000
15/06/2016	4,900	0.20 ▲	4.26	4,700	5,000	4,700	430,300	2,108,470,000
14/06/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,600	40,620	190,914,000
13/06/2016	4,700	0.10 ▲	2.17	4,600	4,700	4,600	43,790	205,813,000
10/06/2016	4,600	-0.10 ▼	-2.13	4,600	4,700	4,600	100,030	460,138,000
09/06/2016	4,700	0.10 ▲	2.17	4,600	4,700	4,600	36,750	172,725,000
08/06/2016	4,600	0.00 ■■	0.00	4,600	4,700	4,600	129,660	596,436,000
07/06/2016	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	32,840	151,064,000
06/06/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,600	41,750	196,225,000
03/06/2016	4,700	0.00 ■■	0.00	4,600	4,800	4,600	26,820	126,054,000
02/06/2016	4,700	0.00 ■■	0.00	4,600	4,700	4,600	36,490	171,503,000
01/06/2016	4,700	0.00 ■■	0.00	4,600	4,700	4,500	15,570	73,179,000
31/05/2016	4,700	0.00 ■■	0.00	4,600	4,700	4,600	11,560	54,332,000
30/05/2016	4,700	0.10 ▲	2.17	4,700	4,700	4,600	75,520	354,944,000
27/05/2016	4,600	0.00 ■■	0.00	4,500	4,600	4,500	44,120	202,952,000
26/05/2016	4,600	-0.10 ▼	-2.13	4,600	4,600	4,600	91,430	420,578,000
25/05/2016	4,700	0.10 ▲	2.17	4,600	4,700	4,600	61,940	291,118,000
24/05/2016	4,600	0.00 ■■	0.00	4,600	4,700	4,600	88,400	406,640,000
23/05/2016	4,600	0.00 ■■	0.00	4,600	4,600	4,600	30,110	138,506,000
20/05/2016	4,600	-0.10 ▼	-2.13	4,600	4,700	4,600	8,740	40,204,000
19/05/2016	4,700	0.10 ▲	2.17	4,600	4,700	4,600	13,250	62,275,000
18/05/2016	4,600	-0.20 ▼	-4.17	4,800	4,800	4,600	16,200	74,520,000
17/05/2016	4,800	-0.10 ▼	-2.04	4,900	4,900	4,700	55,410	265,968,000
16/05/2016	4,900	0.20 ▲	4.26	4,600	4,900	4,500	69,550	340,795,000
13/05/2016	4,700	0.10 ▲	2.17	4,600	4,700	4,500	57,830	271,801,000
12/05/2016	4,600	-0.10 ▼	-2.13	4,600	4,700	4,600	58,630	269,698,000
11/05/2016	4,700	0.10 ▲	2.17	4,600	4,700	4,600	27,570	129,579,000
10/05/2016	4,600	0.00 ■■	0.00	4,500	4,600	4,500	38,060	175,076,000
09/05/2016	4,600	0.10 ▲	2.22	4,500	4,600	4,500	122,220	562,212,000
06/05/2016	4,500	-0.10 ▼	-2.17	4,700	4,700	4,500	36,980	166,410,000
05/05/2016	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	228,200	1,049,720,000
04/05/2016	4,700	-0.10 ▼	-2.08	4,900	4,900	4,700	83,000	390,100,000
29/04/2016	4,800	0.00 ■■	0.00	4,800	4,800	4,600	86,050	413,040,000
28/04/2016	4,800	0.00 ■■	0.00	4,700	4,800	4,600	119,710	574,608,000
27/04/2016	4,800	0.10 ▲	2.13	4,700	4,800	4,700	84,740	406,752,000
26/04/2016	4,700	0.00 ■■	0.00	4,700	4,800	4,700	84,200	395,740,000
25/04/2016	4,700	0.00 ■■	0.00	4,700	4,800	4,600	51,260	240,922,000
22/04/2016	4,700	0.10 ▲	2.17	4,700	4,800	4,600	94,310	443,257,000
21/04/2016	4,600	0.00 ■■	0.00	4,600	4,700	4,600	88,690	407,974,000
20/04/2016	4,600	-0.10 ▼	-2.13	4,800	4,800	4,600	89,340	410,964,000
19/04/2016	4,700	-0.10 ▼	-2.08	4,700	4,700	4,600	300,100	1,410,470,000
15/04/2016	4,800	-0.30 ▼	-5.88	5,100	5,100	4,800	194,900	935,520,000
14/04/2016	5,100	0.00 ■■	0.00	5,300	5,300	5,100	171,790	876,129,000
13/04/2016	5,100	0.30 ▲	6.25	5,000	5,100	5,000	939,450	4,791,195,000
12/04/2016	4,800	0.00 ■■	0.00	4,700	4,800	4,700	35,210	169,008,000
11/04/2016	4,800	0.00 ■■	0.00	4,900	5,000	4,700	43,510	208,848,000
08/04/2016	4,800	0.10 ▲	2.13	4,700	4,800	4,600	68,720	329,856,000
07/04/2016	4,700	0.00 ■■	0.00	4,800	4,800	4,600	28,560	134,232,000
06/04/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,600	45,770	215,119,000
05/04/2016	4,700	0.10 ▲	2.17	4,600	4,700	4,600	88,130	414,211,000
04/04/2016	4,600	-0.10 ▼	-2.13	4,700	4,800	4,600	123,440	567,824,000
01/04/2016	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	62,560	294,032,000
31/03/2016	4,900	0.00 ■■	0.00	4,800	4,900	4,800	66,260	324,674,000
30/03/2016	4,900	0.00 ■■	0.00	4,900	5,000	4,900	90,220	442,078,000
29/03/2016	4,900	0.00 ■■	0.00	4,900	4,900	4,800	153,950	754,355,000
28/03/2016	4,900	0.00 ■■	0.00	4,900	5,000	4,900	75,670	370,783,000
25/03/2016	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	99,420	487,158,000
24/03/2016	5,000	0.00 ■■	0.00	5,000	5,200	4,900	334,480	1,672,400,000
23/03/2016	5,000	0.10 ▲	2.04	4,900	5,000	4,900	109,880	549,400,000
22/03/2016	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	58,110	284,739,000
21/03/2016	5,000	0.00 ■■	0.00	5,000	5,000	4,900	111,100	555,500,000
18/03/2016	5,000	0.00 ■■	0.00	5,000	5,000	4,900	55,140	275,700,000
17/03/2016	5,000	0.00 ■■	0.00	4,900	5,200	4,900	165,500	827,500,000
16/03/2016	5,000	-0.20 ▼	-3.85	5,000	5,200	5,000	127,540	637,700,000
15/03/2016	5,200	-0.10 ▼	-1.89	5,300	5,300	5,000	141,250	734,500,000
14/03/2016	5,300	0.30 ▲	6.00	5,300	5,300	5,200	911,420	4,830,526,000
11/03/2016	5,000	0.30 ▲	6.38	4,600	5,000	4,600	799,860	3,999,300,000
10/03/2016	4,700	0.10 ▲	2.17	4,600	4,700	4,600	55,490	260,803,000
09/03/2016	4,600	0.00 ■■	0.00	4,600	4,700	4,500	22,800	104,880,000
08/03/2016	4,600	-0.10 ▼	-2.13	4,600	4,700	4,600	28,730	132,158,000
07/03/2016	4,700	0.00 ■■	0.00	4,600	4,700	4,500	63,190	296,993,000
04/03/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,600	96,680	454,396,000
03/03/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,600	62,790	295,113,000
02/03/2016	4,700	0.10 ▲	2.17	4,600	4,700	4,600	132,600	623,220,000
01/03/2016	4,600	0.10 ▲	2.22	4,500	4,700	4,500	111,400	512,440,000
29/02/2016	4,500	-0.10 ▼	-2.17	4,600	4,700	4,500	112,750	507,375,000
26/02/2016	4,600	0.00 ■■	0.00	4,700	4,700	4,600	22,910	105,386,000
25/02/2016	4,600	0.00 ■■	0.00	4,700	4,700	4,600	76,230	350,658,000
24/02/2016	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	82,100	377,660,000
23/02/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,600	85,600	402,320,000
22/02/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,600	30,720	144,384,000
19/02/2016	4,700	0.00 ■■	0.00	4,600	4,700	4,500	28,940	136,018,000
18/02/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,600	83,800	393,860,000
17/02/2016	4,700	-0.10 ▼	-2.08	4,700	4,800	4,700	15,050	70,735,000
16/02/2016	4,800	0.10 ▲	2.13	4,700	4,800	4,700	75,210	361,008,000
15/02/2016	4,700	-0.10 ▼	-2.08	4,800	4,900	4,600	19,190	90,193,000
05/02/2016	4,800	0.10 ▲	2.13	4,800	4,800	4,600	72,720	349,056,000
04/02/2016	4,700	-0.10 ▼	-2.08	4,600	4,900	4,600	40,610	190,867,000
03/02/2016	4,800	0.00 ■■	0.00	4,600	4,800	4,600	39,750	190,800,000
02/02/2016	4,800	-0.10 ▼	-2.04	4,800	4,800	4,600	103,170	495,216,000
01/02/2016	4,900	0.10 ▲	2.08	4,800	4,900	4,800	85,060	416,794,000
29/01/2016	4,800	0.10 ▲	2.13	4,800	4,800	4,700	100,020	480,096,000
28/01/2016	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	58,200	273,540,000
27/01/2016	4,800	0.30 ▲	6.67	4,600	4,800	4,500	146,030	700,944,000
26/01/2016	4,500	0.10 ▲	2.27	4,500	4,500	4,300	110,780	498,510,000
25/01/2016	4,400	0.20 ▲	4.76	4,200	4,400	4,200	60,410	265,804,000
22/01/2016	4,200	0.00 ■■	0.00	4,100	4,200	4,000	51,040	214,368,000
21/01/2016	4,200	0.00 ■■	0.00	4,100	4,200	4,100	32,470	136,374,000
20/01/2016	4,200	-0.20 ▼	-4.55	4,500	4,500	4,200	74,330	312,186,000
19/01/2016	4,400	0.20 ▲	4.76	4,300	4,400	4,300	15,510	68,244,000
18/01/2016	4,200	-0.30 ▼	-6.67	4,400	4,400	4,200	165,860	696,612,000
15/01/2016	4,500	-0.20 ▼	-4.26	4,600	4,600	4,500	32,960	148,320,000
14/01/2016	4,700	0.00 ■■	0.00	4,700	4,700	4,500	22,490	105,703,000
13/01/2016	4,700	0.00 ■■	0.00	4,700	4,800	4,600	62,330	292,951,000
12/01/2016	4,700	-0.10 ▼	-2.08	4,600	4,800	4,600	7,420	34,874,000
11/01/2016	4,800	0.00 ■■	0.00	4,700	4,800	4,600	68,640	329,472,000
08/01/2016	4,800	0.00 ■■	0.00	4,500	4,800	4,500	22,570	108,336,000
07/01/2016	4,800	-0.20 ▼	-4.00	4,800	4,900	4,700	237,320	1,139,136,000
06/01/2016	5,000	0.10 ▲	2.04	4,900	5,000	4,900	26,100	130,500,000
05/01/2016	4,900	0.00 ■■	0.00	5,000	5,000	4,800	13,750	67,375,000
04/01/2016	4,900	-0.20 ▼	-3.92	5,100	5,100	4,900	122,940	602,406,000
31/12/2015	5,100	0.10 ▲	2.00	5,000	5,100	4,900	168,720	860,472,000
30/12/2015	5,000	0.10 ▲	2.04	4,900	5,000	4,900	123,660	618,300,000
29/12/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,700	75,540	370,146,000
28/12/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,800	32,610	159,789,000
25/12/2015	4,900	0.00 ■■	0.00	4,800	4,900	4,800	38,860	190,414,000
24/12/2015	4,900	0.00 ■■	0.00	4,900	5,000	4,900	42,230	206,927,000
23/12/2015	4,900	-0.10 ▼	-2.00	4,900	5,000	4,800	44,270	216,923,000
22/12/2015	5,000	0.10 ▲	2.04	4,900	5,000	4,800	82,930	414,650,000
21/12/2015	4,900	-0.20 ▼	-3.92	5,000	5,100	4,800	141,030	691,047,000
18/12/2015	5,100	0.00 ■■	0.00	5,200	5,200	4,900	202,230	1,031,373,000
17/12/2015	5,100	-0.10 ▼	-1.92	5,200	5,200	5,100	22,740	115,974,000
16/12/2015	5,200	0.10 ▲	1.96	5,200	5,300	5,100	169,930	883,636,000
15/12/2015	5,100	0.00 ■■	0.00	5,100	5,200	5,100	52,100	265,710,000
14/12/2015	5,100	0.00 ■■	0.00	5,100	5,300	5,000	470,000	2,397,000,000
11/12/2015	5,100	-0.10 ▼	-1.92	5,200	5,400	5,000	310,650	1,584,315,000
10/12/2015	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	9,850	51,220,000
09/12/2015	5,400	0.00 ■■	0.00	5,300	5,400	5,300	45,660	246,564,000
08/12/2015	5,400	-0.10 ▼	-1.82	5,500	5,500	5,300	42,100	227,340,000
07/12/2015	5,500	0.00 ■■	0.00	5,500	5,600	5,400	22,200	122,100,000
04/12/2015	5,500	0.00 ■■	0.00	5,600	5,600	5,400	27,580	151,690,000
03/12/2015	5,500	-0.10 ▼	-1.79	5,700	5,700	5,500	36,730	202,015,000
02/12/2015	5,600	0.10 ▲	1.82	5,500	5,600	5,500	25,350	141,960,000
01/12/2015	5,500	0.00 ■■	0.00	5,500	5,600	5,500	101,850	560,175,000
30/11/2015	5,500	-0.10 ▼	-1.79	5,600	5,700	5,300	122,720	674,960,000
27/11/2015	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	57,540	322,224,000
26/11/2015	5,700	0.00 ■■	0.00	5,600	5,700	5,600	78,820	449,274,000
25/11/2015	5,700	-0.10 ▼	-1.72	5,800	5,800	5,400	11,420	65,094,000
24/11/2015	5,800	0.00 ■■	0.00	5,800	5,900	5,600	55,110	319,638,000
23/11/2015	5,800	0.10 ▲	1.75	5,800	5,900	5,700	33,430	193,894,000
20/11/2015	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	58,010	330,657,000
19/11/2015	5,800	0.00 ■■	0.00	5,700	5,800	5,700	12,860	74,588,000
18/11/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,700	48,580	281,764,000
17/11/2015	5,800	0.20 ▲	3.57	5,800	5,800	5,700	51,510	298,758,000
16/11/2015	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	23,460	131,376,000
13/11/2015	5,800	0.10 ▲	1.75	5,700	5,800	5,700	26,100	151,380,000
12/11/2015	5,700	0.00 ■■	0.00	5,800	5,800	5,600	27,540	156,978,000
11/11/2015	5,700	-0.20 ▼	-3.39	5,800	5,900	5,700	55,020	313,614,000
10/11/2015	5,900	0.10 ▲	1.72	5,800	5,900	5,700	20,250	119,475,000
09/11/2015	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	2,700	15,660,000
06/11/2015	5,900	0.10 ▲	1.72	5,900	6,000	5,700	49,180	290,162,000
05/11/2015	5,800	0.10 ▲	1.75	5,800	5,800	5,700	94,730	549,434,000
04/11/2015	5,700	0.00 ■■	0.00	5,800	5,800	5,700	29,300	167,010,000
03/11/2015	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	102,050	581,685,000
02/11/2015	5,800	0.00 ■■	0.00	5,700	5,900	5,700	38,020	220,516,000
30/10/2015	5,800	0.00 ■■	0.00	5,800	5,800	5,700	12,890	74,762,000
29/10/2015	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	58,900	341,620,000
28/10/2015	5,900	0.10 ▲	1.72	5,900	5,900	5,800	44,210	260,839,000
27/10/2015	5,800	0.10 ▲	1.75	5,700	6,000	5,700	115,620	670,596,000
26/10/2015	5,700	-0.10 ▼	-1.72	5,800	6,000	5,700	68,960	393,072,000
23/10/2015	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	38,800	225,040,000
22/10/2015	5,900	0.10 ▲	1.72	5,800	5,900	5,700	84,880	500,792,000
21/10/2015	5,800	0.00 ■■	0.00	5,900	5,900	5,800	29,030	168,374,000
20/10/2015	5,800	-0.20 ▼	-3.33	5,900	6,000	5,700	117,650	682,370,000
19/10/2015	6,000	0.10 ▲	1.69	6,000	6,000	6,000	44,970	269,820,000
16/10/2015	5,900	-0.10 ▼	-1.67	6,000	6,100	5,900	66,870	394,533,000
15/10/2015	6,000	0.00 ■■	0.00	5,900	6,000	5,900	56,230	337,380,000
14/10/2015	6,000	0.00 ■■	0.00	6,000	6,000	5,900	19,200	115,200,000
13/10/2015	6,000	-0.10 ▼	-1.64	6,100	6,100	6,000	54,240	325,440,000
12/10/2015	6,100	0.00 ■■	0.00	6,100	6,200	6,100	123,470	753,167,000
09/10/2015	6,100	0.10 ▲	1.67	6,100	6,300	6,100	269,130	1,641,693,000
08/10/2015	6,000	0.00 ■■	0.00	6,000	6,100	5,900	109,880	659,280,000
07/10/2015	6,000	-0.10 ▼	-1.64	6,000	6,100	5,900	81,830	490,980,000
06/10/2015	6,100	0.10 ▲	1.67	6,000	6,100	5,900	205,430	1,253,123,000
05/10/2015	6,000	0.20 ▲	3.45	5,900	6,000	5,800	163,200	979,200,000
02/10/2015	5,800	0.00 ■■	0.00	5,800	5,900	5,800	39,100	226,780,000
01/10/2015	5,800	-0.20 ▼	-3.33	5,900	5,900	5,700	138,640	804,112,000
30/09/2015	6,000	0.10 ▲	1.69	5,900	6,000	5,800	96,020	576,120,000
29/09/2015	5,900	0.00 ■■	0.00	5,900	6,000	5,700	40,720	240,248,000
28/09/2015	5,900	-0.20 ▼	-3.28	6,000	6,100	5,900	51,640	304,676,000
25/09/2015	6,100	0.00 ■■	0.00	6,200	6,300	6,100	72,220	440,542,000
24/09/2015	6,100	0.10 ▲	1.67	6,000	6,400	6,000	50,370	307,257,000
23/09/2015	6,000	0.00 ■■	0.00	5,900	6,000	5,900	42,560	255,360,000
22/09/2015	6,000	0.00 ■■	0.00	6,000	6,000	5,800	58,520	351,120,000
21/09/2015	6,000	0.00 ■■	0.00	6,000	6,000	6,000	12,800	76,800,000
18/09/2015	6,000	0.00 ■■	0.00	6,000	6,000	5,900	70,290	421,740,000
17/09/2015	6,000	0.10 ▲	1.69	5,900	6,000	5,900	62,570	375,420,000
16/09/2015	5,900	0.00 ■■	0.00	5,900	5,900	5,900	20,100	118,590,000
15/09/2015	5,900	-0.10 ▼	-1.67	6,000	6,000	5,800	25,860	152,574,000
14/09/2015	6,000	0.00 ■■	0.00	6,000	6,000	5,900	34,200	205,200,000
11/09/2015	6,000	0.00 ■■	0.00	6,000	6,000	5,900	21,140	126,840,000
10/09/2015	6,000	0.00 ■■	0.00	6,000	6,000	5,900	5,020	30,120,000
09/09/2015	6,000	0.00 ■■	0.00	6,000	6,100	6,000	22,450	134,700,000
08/09/2015	6,000	0.20 ▲	3.45	6,000	6,000	5,900	23,360	140,160,000
07/09/2015	5,800	-0.20 ▼	-3.33	5,900	5,900	5,700	48,380	280,604,000
04/09/2015	6,000	0.00 ■■	0.00	5,800	6,000	5,800	49,390	296,340,000
03/09/2015	6,000	0.00 ■■	0.00	6,000	6,000	5,800	75,150	450,900,000
01/09/2015	6,000	0.20 ▲	3.45	5,800	6,000	5,800	81,480	488,880,000
31/08/2015	5,800	-0.20 ▼	-3.33	5,900	5,900	5,700	33,970	197,026,000
28/08/2015	6,000	-0.10 ▼	-1.64	6,100	6,100	5,800	111,830	670,980,000
27/08/2015	6,100	0.00 ■■	0.00	6,100	6,100	5,700	28,430	173,423,000
26/08/2015	6,100	0.20 ▲	3.39	5,900	6,200	5,800	71,670	437,187,000
25/08/2015	5,900	0.00 ■■	0.00	5,600	5,900	5,500	156,120	921,108,000
24/08/2015	5,900	-0.40 ▼	-6.35	6,200	6,400	5,900	57,960	341,964,000
21/08/2015	6,300	-0.30 ▼	-4.55	6,600	6,600	6,200	99,790	628,677,000
20/08/2015	6,600	0.00 ■■	0.00	6,700	6,700	6,500	27,750	183,150,000
19/08/2015	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	16,560	109,296,000
18/08/2015	6,700	0.00 ■■	0.00	6,800	6,800	6,600	45,930	307,731,000
17/08/2015	6,700	0.00 ■■	0.00	6,700	6,800	6,500	15,690	105,123,000
14/08/2015	6,700	-0.10 ▼	-1.47	6,500	6,700	6,500	6,470	43,349,000
13/08/2015	6,800	0.00 ■■	0.00	6,600	6,800	6,500	51,830	352,444,000
12/08/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,700	44,440	302,192,000
11/08/2015	6,800	0.20 ▲	3.03	6,700	6,800	6,600	47,670	324,156,000
10/08/2015	6,600	-0.20 ▼	-2.94	6,700	6,800	6,600	103,850	685,410,000
07/08/2015	6,800	0.00 ■■	0.00	6,700	6,800	6,700	6,500	44,200,000
06/08/2015	6,800	-0.10 ▼	-1.45	6,900	6,900	6,700	43,910	298,588,000
05/08/2015	6,900	0.20 ▲	2.99	6,800	6,900	6,600	66,080	455,952,000
04/08/2015	6,700	-0.10 ▼	-1.47	6,800	6,800	6,700	42,280	283,276,000
03/08/2015	6,800	-0.10 ▼	-1.45	6,900	6,900	6,700	71,290	484,772,000
31/07/2015	6,900	0.00 ■■	0.00	6,800	7,000	6,800	78,920	544,548,000
30/07/2015	6,900	0.10 ▲	1.47	6,900	6,900	6,700	21,530	148,557,000
29/07/2015	6,800	-0.10 ▼	-1.45	7,000	7,000	6,800	128,570	874,276,000
28/07/2015	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	144,490	996,981,000
27/07/2015	7,000	0.00 ■■	0.00	7,000	7,100	6,900	103,380	723,660,000
24/07/2015	7,000	0.00 ■■	0.00	7,000	7,000	6,900	29,060	203,420,000
23/07/2015	7,000	0.00 ■■	0.00	7,000	7,100	6,800	141,840	992,880,000
22/07/2015	7,000	0.00 ■■	0.00	7,200	7,200	6,900	183,680	1,285,760,000
21/07/2015	7,000	-0.20 ▼	-2.78	7,200	7,200	6,900	145,140	1,015,980,000
20/07/2015	7,200	-0.10 ▼	-1.37	7,300	7,300	7,100	126,060	907,632,000
17/07/2015	7,300	0.00 ■■	0.00	7,600	7,600	7,300	65,520	478,296,000
16/07/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,200	59,950	437,635,000
15/07/2015	7,300	-0.20 ▼	-2.67	7,400	7,700	7,300	87,680	640,064,000
14/07/2015	7,500	0.10 ▲	1.35	7,500	7,600	7,300	117,630	882,225,000
13/07/2015	7,400	-0.10 ▼	-1.33	7,400	7,500	7,400	130,430	965,182,000
10/07/2015	7,500	0.00 ■■	0.00	7,500	7,600	7,400	86,360	647,700,000
09/07/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,400	50,230	376,725,000
08/07/2015	7,500	-0.30 ▼	-3.85	7,700	7,700	7,500	204,860	1,536,450,000
07/07/2015	7,800	0.00 ■■	0.00	7,700	7,800	7,700	359,150	2,801,370,000
06/07/2015	7,800	0.20 ▲	2.63	7,600	7,800	7,500	149,950	1,169,610,000
03/07/2015	7,600	0.30 ▲	4.11	7,400	7,700	7,400	481,200	3,657,120,000
02/07/2015	7,300	0.00 ■■	0.00	7,200	7,400	7,200	91,700	669,410,000
01/07/2015	7,300	-0.10 ▼	-1.35	7,500	7,500	7,300	44,160	322,368,000
30/06/2015	7,400	-0.20 ▼	-2.63	7,400	7,500	7,400	76,640	567,136,000
29/06/2015	7,600	-0.10 ▼	-1.30	7,700	7,700	7,500	66,200	503,120,000
26/06/2015	7,700	0.10 ▲	1.32	7,700	7,700	7,600	15,620	120,274,000
25/06/2015	7,600	0.00 ■■	0.00	7,700	7,800	7,600	78,780	598,728,000
24/06/2015	7,600	-0.20 ▼	-2.56	7,800	7,800	7,600	88,250	670,700,000
23/06/2015	7,800	0.10 ▲	1.30	7,700	7,800	7,700	176,610	1,377,558,000
22/06/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,600	42,560	327,712,000
19/06/2015	7,700	-0.10 ▼	-1.28	7,700	7,800	7,600	61,260	471,702,000
18/06/2015	7,800	0.10 ▲	1.30	7,600	7,800	7,600	65,880	513,864,000
17/06/2015	7,700	-0.10 ▼	-1.28	7,700	7,700	7,600	49,150	378,455,000
16/06/2015	7,800	0.10 ▲	1.30	7,700	7,900	7,700	146,610	1,143,558,000
15/06/2015	7,700	-0.30 ▼	-3.75	8,000	8,000	7,700	153,180	1,179,486,000
12/06/2015	8,000	0.10 ▲	1.27	8,000	8,100	7,800	102,030	816,240,000
11/06/2015	7,900	0.20 ▲	2.60	7,700	8,000	7,700	174,210	1,376,259,000
10/06/2015	7,700	-0.10 ▼	-1.28	7,600	7,800	7,600	144,070	1,109,339,000
09/06/2015	7,800	-0.30 ▼	-3.70	7,900	8,100	7,700	238,980	1,864,044,000
08/06/2015	8,100	0.40 ▲	5.19	8,100	8,200	8,000	700,370	5,672,997,000
05/06/2015	7,700	0.50 ▲	6.94	7,300	7,700	7,200	466,660	3,593,282,000
04/06/2015	7,200	0.00 ■■	0.00	7,100	7,300	7,100	144,850	1,042,920,000
03/06/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,100	89,900	647,280,000
02/06/2015	7,200	0.00 ■■	0.00	7,300	7,300	7,100	67,240	484,128,000
01/06/2015	7,200	-0.10 ▼	-1.37	7,400	7,400	7,200	181,280	1,305,216,000
29/05/2015	7,300	0.10 ▲	1.39	7,300	7,400	7,100	94,570	690,361,000
28/05/2015	7,200	0.00 ■■	0.00	7,100	7,500	6,900	192,580	1,386,576,000
27/05/2015	7,200	-0.10 ▼	-1.37	7,300	7,400	7,200	46,710	336,312,000
26/05/2015	7,300	0.30 ▲	4.29	7,000	7,400	7,000	382,380	2,791,374,000
25/05/2015	7,000	0.10 ▲	1.45	6,900	7,000	6,900	90,510	633,570,000
22/05/2015	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	104,140	718,566,000
21/05/2015	7,000	-0.20 ▼	-2.78	7,300	7,300	6,900	107,630	753,410,000
20/05/2015	7,200	0.20 ▲	2.86	7,000	7,200	6,900	193,230	1,391,256,000
19/05/2015	7,000	0.00 ■■	0.00	6,900	7,000	6,800	50,410	352,870,000
18/05/2015	7,000	-0.20 ▼	-2.78	7,100	7,100	6,900	82,390	576,730,000
15/05/2015	7,200	-0.10 ▼	-1.37	7,200	7,300	7,000	73,660	530,352,000
14/05/2015	7,300	0.00 ■■	0.00	7,100	7,300	7,100	21,890	159,797,000
13/05/2015	7,300	0.00 ■■	0.00	7,200	7,300	7,000	37,720	275,356,000
12/05/2015	7,300	0.00 ■■	0.00	7,400	7,400	7,200	8,070	58,911,000
11/05/2015	7,300	0.00 ■■	0.00	7,500	7,500	7,100	78,370	572,101,000
08/05/2015	7,300	-0.10 ▼	-1.35	7,700	7,700	7,300	10,280	75,044,000
07/05/2015	7,400	0.00 ■■	0.00	7,500	7,500	7,200	80,360	594,664,000
06/05/2015	7,400	-0.50 ▼	-6.33	7,900	7,900	7,400	201,580	1,491,692,000
05/05/2015	7,900	0.00 ■■	0.00	7,800	8,000	7,400	171,940	1,358,326,000
04/05/2015	7,900	-0.50 ▼	-5.95	8,300	8,400	7,900	57,670	455,593,000
27/04/2015	8,400	-0.10 ▼	-1.18	8,400	8,400	8,200	35,140	295,176,000
24/04/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,400	13,030	110,755,000
23/04/2015	8,500	0.00 ■■	0.00	8,500	8,600	8,300	29,210	248,285,000
22/04/2015	8,500	0.20 ▲	2.41	8,300	8,500	8,300	159,510	1,355,835,000
21/04/2015	8,300	-0.20 ▼	-2.35	8,600	8,600	8,300	87,350	725,005,000
20/04/2015	8,500	-0.20 ▼	-2.30	8,600	8,700	8,500	65,030	552,755,000
17/04/2015	8,700	-0.10 ▼	-1.14	8,800	8,800	8,600	92,350	803,445,000
16/04/2015	8,800	0.00 ■■	0.00	8,800	8,900	8,700	251,920	2,216,896,000
15/04/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,600	163,080	1,435,104,000
14/04/2015	8,800	-0.10 ▼	-1.12	8,700	8,800	8,700	96,590	849,992,000
13/04/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,700	137,220	1,221,258,000
10/04/2015	8,900	0.00 ■■	0.00	8,900	9,000	8,700	252,510	2,247,339,000
09/04/2015	8,900	0.30 ▲	3.49	8,600	8,900	8,500	296,280	2,636,892,000
08/04/2015	8,600	-0.10 ▼	-1.15	8,700	8,700	8,500	104,090	895,174,000
07/04/2015	8,700	0.10 ▲	1.16	8,600	8,700	8,500	76,830	668,421,000
06/04/2015	8,600	-0.20 ▼	-2.27	8,700	8,700	8,600	94,480	812,528,000
03/04/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,500	153,580	1,351,504,000
02/04/2015	8,800	0.10 ▲	1.15	8,800	8,800	8,600	536,830	4,724,104,000
01/04/2015	8,700	-0.20 ▼	-2.25	8,800	8,800	8,600	275,300	2,395,110,000
31/03/2015	8,900	0.20 ▲	2.30	8,700	8,900	8,700	379,160	3,374,524,000
30/03/2015	8,700	-0.20 ▼	-2.25	8,700	9,000	8,700	412,460	3,588,402,000
27/03/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,600	227,250	2,022,525,000
26/03/2015	8,900	0.20 ▲	2.30	8,700	8,900	8,600	333,010	2,963,789,000
25/03/2015	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	382,040	3,323,748,000
24/03/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,600	438,200	3,856,160,000
23/03/2015	8,800	-0.10 ▼	-1.12	8,900	8,900	8,700	290,430	2,555,784,000
20/03/2015	8,900	0.00 ■■	0.00	8,800	9,000	8,800	253,860	2,259,354,000
19/03/2015	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	158,070	1,406,823,000
18/03/2015	9,000	0.00 ■■	0.00	9,000	9,100	8,800	106,840	961,560,000
17/03/2015	9,000	0.00 ■■	0.00	9,000	9,100	8,900	233,420	2,100,780,000
16/03/2015	9,000	-0.10 ▼	-1.10	9,000	9,100	8,900	259,240	2,333,160,000
13/03/2015	9,100	0.10 ▲	1.11	9,000	9,200	9,000	188,270	1,713,257,000
12/03/2015	9,000	-0.10 ▼	-1.10	9,100	9,200	9,000	160,810	1,447,290,000
11/03/2015	9,100	-0.20 ▼	-2.15	9,200	9,200	9,000	242,300	2,204,930,000
10/03/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,100	218,270	2,029,911,000
09/03/2015	9,300	-0.10 ▼	-1.06	9,200	9,300	9,100	222,280	2,067,204,000
06/03/2015	9,400	0.00 ■■	0.00	9,300	9,400	9,200	324,760	3,052,744,000
05/03/2015	9,400	0.10 ▲	1.08	9,300	9,400	9,200	644,430	6,057,642,000
04/03/2015	9,300	0.00 ■■	0.00	9,200	9,300	9,100	271,220	2,522,346,000
03/03/2015	9,300	0.10 ▲	1.09	9,100	9,300	9,100	445,480	4,142,964,000
02/03/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,000	176,270	1,621,684,000
27/02/2015	9,200	-0.10 ▼	-1.08	9,300	9,300	9,100	188,020	1,729,784,000
26/02/2015	9,300	0.20 ▲	2.20	9,100	9,300	9,100	245,900	2,286,870,000
25/02/2015	9,100	-0.30 ▼	-3.19	9,400	9,400	9,100	507,090	4,614,519,000
24/02/2015	9,400	-0.20 ▼	-2.08	9,600	9,700	9,300	302,370	2,842,278,000
13/02/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,300	223,490	2,145,504,000
12/02/2015	9,600	0.30 ▲	3.23	9,500	9,800	9,400	725,470	6,964,512,000
11/02/2015	9,300	0.20 ▲	2.20	8,800	9,300	8,800	206,960	1,924,728,000
10/02/2015	9,100	0.30 ▲	3.41	8,800	9,100	8,700	210,750	1,917,825,000
09/02/2015	8,800	-0.30 ▼	-3.30	9,100	9,100	8,700	475,270	4,182,376,000
06/02/2015	9,100	0.10 ▲	1.11	9,100	9,100	8,800	368,020	3,348,982,000
05/02/2015	9,000	0.00 ■■	0.00	9,000	9,100	8,900	272,540	2,452,860,000
04/02/2015	9,000	0.00 ■■	0.00	9,000	9,100	8,900	161,920	1,457,280,000
03/02/2015	9,000	0.00 ■■	0.00	9,000	9,200	8,900	243,270	2,189,430,000
02/02/2015	9,000	-0.10 ▼	-1.10	9,100	9,200	8,900	380,090	3,420,810,000
30/01/2015	9,100	-0.20 ▼	-2.15	9,300	9,400	9,100	329,460	2,998,086,000
29/01/2015	9,300	0.00 ■■	0.00	9,300	9,400	9,200	485,950	4,519,335,000
28/01/2015	9,300	-0.20 ▼	-2.11	9,500	9,600	9,300	556,730	5,177,589,000
27/01/2015	9,500	0.10 ▲	1.06	9,600	9,800	9,300	1,224,070	11,628,665,000
26/01/2015	9,400	-0.30 ▼	-3.09	9,700	9,800	9,400	696,180	6,544,092,000
23/01/2015	9,700	0.30 ▲	3.19	9,400	10,000	9,400	1,892,680	18,358,996,000
22/01/2015	9,400	0.20 ▲	2.17	9,200	9,400	9,100	353,010	3,318,294,000
21/01/2015	9,200	0.00 ■■	0.00	9,200	9,300	9,100	455,360	4,189,312,000
20/01/2015	9,200	-0.10 ▼	-1.08	9,200	9,300	9,100	355,650	3,271,980,000
19/01/2015	9,300	0.00 ■■	0.00	9,300	9,400	9,200	390,440	3,631,092,000
16/01/2015	9,300	0.00 ■■	0.00	9,300	9,400	9,100	680,120	6,325,116,000
15/01/2015	9,300	0.00 ■■	0.00	9,300	9,400	9,200	558,460	5,193,678,000
14/01/2015	9,300	0.00 ■■	0.00	9,200	9,400	9,100	491,290	4,568,997,000
13/01/2015	9,300	0.10 ▲	1.09	9,100	9,300	9,000	324,930	3,021,849,000
12/01/2015	9,200	-0.10 ▼	-1.08	9,300	9,300	9,100	326,860	3,007,112,000
09/01/2015	9,300	-0.10 ▼	-1.06	9,300	9,500	9,000	1,241,610	11,546,973,000
08/01/2015	9,400	0.00 ■■	0.00	9,400	9,500	9,200	336,480	3,162,912,000
07/01/2015	9,400	-0.10 ▼	-1.05	9,500	9,700	9,400	489,020	4,596,788,000
06/01/2015	9,500	0.00 ■■	0.00	9,300	9,500	9,200	537,300	5,104,350,000
05/01/2015	9,500	-0.20 ▼	-2.06	9,700	9,700	9,400	485,130	4,608,735,000
31/12/2014	9,700	0.40 ▲	4.30	9,400	9,800	9,400	575,260	5,580,022,000
30/12/2014	9,300	0.30 ▲	3.33	9,100	9,300	8,700	291,150	2,707,695,000
29/12/2014	9,000	-0.40 ▼	-4.26	9,300	9,500	8,800	656,690	5,910,210,000
26/12/2014	9,400	0.00 ■■	0.00	9,400	9,500	8,800	714,370	6,715,078,000
25/12/2014	9,400	-0.50 ▼	-5.05	9,800	9,800	9,300	1,296,360	12,185,784,000
24/12/2014	9,900	-0.10 ▼	-1.00	10,000	10,000	9,800	533,830	5,284,917,000
23/12/2014	10,000	0.00 ■■	0.00	10,000	10,100	9,800	505,340	5,053,400,000
22/12/2014	10,000	0.20 ▲	2.04	9,900	10,200	9,800	498,330	4,983,300,000
19/12/2014	9,800	-0.30 ▼	-2.97	10,100	10,100	9,700	853,860	8,367,828,000
18/12/2014	10,100	0.30 ▲	3.06	9,900	10,300	9,900	829,910	8,382,091,000
17/12/2014	9,800	-0.60 ▼	-5.77	10,500	10,500	9,700	1,480,890	14,512,722,000
16/12/2014	10,400	-0.60 ▼	-5.45	10,900	10,900	10,300	2,057,500	21,398,000,000
15/12/2014	11,000	-0.20 ▼	-1.79	11,200	11,300	10,900	748,820	8,237,020,000
12/12/2014	11,200	0.20 ▲	1.82	10,900	11,200	10,800	980,280	10,979,136,000
11/12/2014	11,000	-0.10 ▼	-0.90	10,800	11,200	10,700	1,106,930	12,176,230,000
10/12/2014	11,100	0.50 ▲	4.72	10,600	11,100	10,500	821,200	9,115,320,000
09/12/2014	10,600	-0.30 ▼	-2.75	10,900	11,200	10,400	2,020,020	21,412,212,000
08/12/2014	10,900	0.20 ▲	1.87	10,900	11,300	10,700	1,284,770	14,003,993,000
05/12/2014	10,700	0.10 ▲	0.94	10,700	11,000	10,600	965,000	10,325,500,000
04/12/2014	10,600	0.00 ■■	0.00	10,700	10,800	10,500	632,850	6,708,210,000
03/12/2014	10,600	0.10 ▲	0.95	10,500	10,900	10,500	988,460	10,477,676,000
02/12/2014	10,500	-0.20 ▼	-1.87	10,700	10,800	10,500	1,063,070	11,162,235,000
01/12/2014	10,700	-0.20 ▼	-1.83	10,800	11,000	10,700	509,030	5,446,621,000
28/11/2014	10,900	0.50 ▲	4.81	10,400	11,100	10,400	1,872,290	20,407,961,000
27/11/2014	10,400	0.10 ▲	0.97	10,200	10,400	10,100	555,530	5,777,512,000
26/11/2014	10,300	-0.10 ▼	-0.96	10,600	10,600	10,000	936,510	9,646,053,000
25/11/2014	10,400	0.20 ▲	1.96	10,200	10,400	10,100	595,110	6,189,144,000
24/11/2014	10,200	-0.20 ▼	-1.92	10,300	10,400	10,000	396,090	4,040,118,000
21/11/2014	10,400	-0.10 ▼	-0.95	10,900	10,900	10,200	1,322,690	13,755,976,000
20/11/2014	10,500	0.60 ▲	6.06	9,900	10,500	9,800	1,326,630	13,929,615,000
19/11/2014	9,900	-0.10 ▼	-1.00	10,000	10,000	9,600	441,860	4,374,414,000
18/11/2014	10,000	-0.40 ▼	-3.85	10,300	10,300	10,000	925,400	9,254,000,000
17/11/2014	10,400	-0.10 ▼	-0.95	10,400	10,700	10,400	732,350	7,616,440,000
14/11/2014	10,500	0.10 ▲	0.96	10,400	10,600	10,100	723,490	7,596,645,000
13/11/2014	10,400	0.60 ▲	6.12	9,900	10,400	9,900	1,465,810	15,244,424,000
12/11/2014	9,800	0.00 ■■	0.00	9,900	9,900	9,700	319,100	3,127,180,000
11/11/2014	9,800	-0.20 ▼	-2.00	9,900	10,000	9,700	356,010	3,488,898,000
10/11/2014	10,000	0.30 ▲	3.09	9,700	10,000	9,700	643,000	6,430,000,000
07/11/2014	9,700	0.30 ▲	3.19	9,400	9,700	9,400	575,550	5,582,835,000
06/11/2014	9,400	-0.10 ▼	-1.05	9,700	9,700	9,300	588,920	5,535,848,000
05/11/2014	9,500	-0.10 ▼	-1.04	9,700	9,700	9,400	427,790	4,064,005,000
04/11/2014	9,600	-0.30 ▼	-3.03	10,000	10,000	9,600	395,670	3,798,432,000
03/11/2014	9,900	0.10 ▲	1.02	10,100	10,100	9,800	186,950	1,850,805,000
31/10/2014	9,800	0.10 ▲	1.03	9,500	10,000	9,500	395,210	3,873,058,000
30/10/2014	9,700	-0.10 ▼	-1.02	9,800	9,800	9,500	129,820	1,259,254,000
29/10/2014	9,800	0.10 ▲	1.03	9,800	9,900	9,700	145,390	1,424,822,000
28/10/2014	9,700	0.30 ▲	3.19	9,400	9,700	9,300	198,730	1,927,681,000
27/10/2014	9,400	-0.40 ▼	-4.08	9,400	9,800	9,300	480,580	4,517,452,000
24/10/2014	9,800	0.10 ▲	1.03	9,500	10,000	9,400	451,800	4,427,640,000
23/10/2014	9,700	-0.40 ▼	-3.96	9,900	10,300	9,700	495,430	4,805,671,000
22/10/2014	10,100	0.60 ▲	6.32	9,500	10,100	9,300	663,760	6,703,976,000
21/10/2014	9,500	-0.10 ▼	-1.04	9,400	9,700	9,300	598,480	5,685,560,000
20/10/2014	9,600	0.00 ■■	0.00	9,600	10,000	9,500	282,660	2,713,536,000
17/10/2014	9,600	-0.40 ▼	-4.00	10,200	10,200	9,400	589,890	5,662,944,000
16/10/2014	10,000	-0.40 ▼	-3.85	10,300	10,400	9,800	896,750	8,967,500,000
15/10/2014	10,400	0.40 ▲	4.00	10,000	10,400	9,900	651,300	6,773,520,000
14/10/2014	10,000	0.00 ■■	0.00	10,000	10,600	10,000	1,162,610	11,626,100,000
13/10/2014	10,000	-0.10 ▼	-0.99	10,000	10,300	10,000	554,030	5,540,300,000
10/10/2014	10,100	-0.50 ▼	-4.72	10,600	10,700	10,100	841,480	8,498,948,000
09/10/2014	10,600	0.30 ▲	2.91	10,400	11,000	10,400	1,726,360	18,299,416,000
08/10/2014	10,300	-0.30 ▼	-2.83	10,600	10,700	10,300	666,830	6,868,349,000
07/10/2014	10,600	0.10 ▲	0.95	10,700	10,800	10,500	884,530	9,376,018,000
06/10/2014	10,500	-0.30 ▼	-2.78	10,700	10,800	10,500	968,670	10,171,035,000
03/10/2014	10,800	0.30 ▲	2.86	10,500	11,100	10,500	792,840	8,562,672,000
02/10/2014	10,500	0.60 ▲	6.06	9,800	10,500	9,700	903,960	9,491,580,000
01/10/2014	9,900	0.50 ▲	5.32	9,400	9,900	9,400	737,080	7,297,092,000
30/09/2014	9,400	0.00 ■■	0.00	9,200	9,600	9,100	185,500	1,743,700,000
29/09/2014	9,400	-0.10 ▼	-1.05	9,300	9,500	9,300	163,440	1,536,336,000
26/09/2014	9,500	-0.20 ▼	-2.06	9,700	9,700	9,400	320,190	3,041,805,000
25/09/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,400	489,520	4,748,344,000
24/09/2014	9,700	0.20 ▲	2.11	9,500	10,000	9,500	1,448,060	14,046,182,000
23/09/2014	9,500	0.60 ▲	6.74	8,900	9,500	8,900	816,690	7,758,555,000
22/09/2014	8,900	0.00 ■■	0.00	9,000	9,300	8,900	496,730	4,420,897,000
19/09/2014	8,900	0.50 ▲	5.95	8,400	8,900	8,400	212,750	1,893,475,000
18/09/2014	8,400	-0.40 ▼	-4.55	8,900	8,900	8,400	309,270	2,597,868,000
17/09/2014	8,800	0.10 ▲	1.15	8,800	9,200	8,700	549,540	4,835,952,000
16/09/2014	8,700	-0.20 ▼	-2.25	8,900	8,900	8,500	201,640	1,754,268,000
15/09/2014	8,900	-0.40 ▼	-4.30	9,200	9,500	8,900	190,610	1,696,429,000
12/09/2014	9,300	0.20 ▲	2.20	9,300	9,400	8,900	299,750	2,787,675,000
11/09/2014	9,100	0.00 ■■	0.00	9,300	9,300	8,800	153,270	1,394,757,000
10/09/2014	9,100	0.10 ▲	1.11	8,700	9,100	8,700	136,640	1,243,424,000
09/09/2014	9,000	-0.60 ▼	-6.25	9,500	9,500	9,000	867,400	7,806,600,000
08/09/2014	9,600	-0.50 ▼	-4.95	9,800	10,100	9,400	558,010	5,356,896,000
05/09/2014	10,100	0.50 ▲	5.21	9,500	10,200	9,300	772,490	7,802,149,000
04/09/2014	9,600	0.30 ▲	3.23	9,600	9,900	9,200	1,042,470	10,007,712,000
03/09/2014	9,300	0.60 ▲	6.90	9,000	9,300	9,000	343,550	3,195,015,000
29/08/2014	8,700	0.50 ▲	6.10	8,400	8,700	8,300	610,680	5,312,916,000
28/08/2014	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	213,010	1,746,682,000
27/08/2014	8,400	0.00 ■■	0.00	8,300	8,500	8,300	218,820	1,838,088,000
26/08/2014	8,400	0.00 ■■	0.00	8,400	8,600	8,300	220,730	1,854,132,000
25/08/2014	8,400	0.20 ▲	2.44	8,300	8,600	8,200	1,008,680	8,472,912,000
22/08/2014	8,200	0.10 ▲	1.23	8,100	8,400	8,000	187,270	1,535,614,000
21/08/2014	8,100	-0.10 ▼	-1.22	8,100	8,300	8,000	162,610	1,317,141,000
20/08/2014	8,200	-0.10 ▼	-1.20	8,200	8,300	8,000	114,190	936,358,000
19/08/2014	8,300	0.00 ■■	0.00	8,200	8,300	8,000	65,310	542,073,000
18/08/2014	8,300	0.30 ▲	3.75	8,200	8,400	8,000	24,850	206,255,000
15/08/2014	8,000	-0.50 ▼	-5.88	8,400	8,400	8,000	99,240	793,920,000
14/08/2014	8,500	0.10 ▲	1.19	8,400	8,500	8,300	42,290	359,465,000
13/08/2014	8,400	0.00 ■■	0.00	8,200	8,500	8,200	28,810	242,004,000
12/08/2014	8,400	-0.10 ▼	-1.18	8,500	8,500	8,200	34,620	290,808,000
11/08/2014	8,500	0.10 ▲	1.19	8,500	8,600	8,300	241,310	2,051,135,000
08/08/2014	8,400	0.50 ▲	6.33	8,000	8,400	7,900	167,660	1,408,344,000
07/08/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,800	16,110	127,269,000
06/08/2014	7,900	0.10 ▲	1.28	8,000	8,100	7,800	71,710	566,509,000
05/08/2014	7,800	-0.10 ▼	-1.27	7,900	8,000	7,700	59,700	465,660,000
04/08/2014	7,900	0.10 ▲	1.28	7,800	7,900	7,800	26,230	207,217,000
01/08/2014	7,800	0.10 ▲	1.30	7,600	7,900	7,600	42,360	330,408,000
31/07/2014	7,700	0.00 ■■	0.00	7,900	7,900	7,600	44,800	344,960,000
30/07/2014	7,700	0.00 ■■	0.00	7,600	7,900	7,600	9,810	75,537,000
29/07/2014	7,700	-0.10 ▼	-1.28	8,000	8,100	7,600	15,250	117,425,000
28/07/2014	7,800	-0.40 ▼	-4.88	8,200	8,200	7,700	203,100	1,584,180,000
25/07/2014	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	79,230	649,686,000
24/07/2014	8,400	-0.10 ▼	-1.18	8,400	8,600	8,400	49,330	414,372,000
23/07/2014	8,500	-0.10 ▼	-1.16	8,600	8,700	8,500	29,670	252,195,000
22/07/2014	8,600	0.00 ■■	0.00	8,700	8,700	8,500	40,540	348,644,000
21/07/2014	8,600	0.00 ■■	0.00	8,700	8,900	8,600	220,600	1,897,160,000
18/07/2014	8,600	0.00 ■■	0.00	8,800	8,800	8,600	61,640	530,104,000
17/07/2014	8,600	-0.20 ▼	-2.27	8,800	8,800	8,600	96,600	830,760,000
16/07/2014	8,800	0.10 ▲	1.15	8,900	9,000	8,800	112,640	991,232,000
15/07/2014	8,700	-0.20 ▼	-2.25	8,800	8,900	8,700	149,520	1,300,824,000
14/07/2014	8,900	0.10 ▲	1.14	8,700	8,900	8,600	78,350	697,315,000
11/07/2014	8,800	0.10 ▲	1.15	8,800	8,900	8,600	27,130	238,744,000
10/07/2014	8,700	-0.40 ▼	-4.40	9,100	9,100	8,700	266,470	2,318,289,000
09/07/2014	9,100	0.30 ▲	3.41	8,700	9,100	8,700	163,200	1,485,120,000
08/07/2014	8,800	-0.30 ▼	-3.30	8,800	9,000	8,800	130,270	1,146,376,000
07/07/2014	9,100	0.10 ▲	1.11	9,000	9,100	8,800	78,510	714,441,000
04/07/2014	9,000	-0.10 ▼	-1.10	9,200	9,300	9,000	149,430	1,344,870,000
03/07/2014	9,100	0.50 ▲	5.81	8,600	9,200	8,600	771,080	7,016,828,000
02/07/2014	8,600	0.00 ■■	0.00	8,400	8,600	8,400	90,470	778,042,000
01/07/2014	8,600	0.20 ▲	2.38	8,400	8,600	8,400	40,080	344,688,000
30/06/2014	8,400	0.00 ■■	0.00	8,500	8,500	8,400	20,070	168,588,000
27/06/2014	8,400	-0.20 ▼	-2.33	8,500	8,500	8,300	68,100	572,040,000
26/06/2014	8,600	0.10 ▲	1.18	8,400	8,700	8,400	118,670	1,020,562,000
25/06/2014	8,500	0.00 ■■	0.00	8,800	8,800	8,400	76,900	653,650,000
24/06/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	22,580	191,930,000
23/06/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,300	4,000	34,000,000
20/06/2014	8,500	-0.20 ▼	-2.30	8,800	8,800	8,500	55,060	468,010,000
19/06/2014	8,700	-0.10 ▼	-1.14	8,600	8,800	8,400	28,550	248,385,000
18/06/2014	8,800	-0.10 ▼	-1.12	9,000	9,100	8,800	77,670	683,496,000
17/06/2014	8,900	0.00 ■■	0.00	8,800	9,000	8,800	53,510	476,239,000
16/06/2014	8,900	0.00 ■■	0.00	8,700	8,900	8,600	38,460	342,294,000
13/06/2014	8,900	-0.10 ▼	-1.11	9,000	9,000	8,800	40,300	358,670,000
12/06/2014	9,000	0.20 ▲	2.27	8,800	9,100	8,700	115,050	1,035,450,000
11/06/2014	8,800	0.20 ▲	2.33	8,700	8,900	8,700	62,940	553,872,000
10/06/2014	8,600	-0.20 ▼	-2.27	8,900	8,900	8,600	87,840	755,424,000
09/06/2014	8,800	0.50 ▲	6.02	8,500	8,800	8,500	107,170	943,096,000
06/06/2014	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	75,180	623,994,000
05/06/2014	8,500	0.00 ■■	0.00	8,400	8,500	8,300	9,150	77,775,000
04/06/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,000	73,600	625,600,000
03/06/2014	8,500	-0.60 ▼	-6.59	8,500	8,900	8,500	104,040	884,340,000
02/06/2014	9,100	-0.60 ▼	-6.19	9,200	9,700	9,100	172,740	1,571,934,000
30/05/2014	9,700	-0.10 ▼	-1.02	9,900	10,000	9,700	164,720	1,597,784,000
29/05/2014	9,800	-0.20 ▼	-2.00	9,900	10,000	9,400	141,940	1,391,012,000
28/05/2014	10,000	-0.10 ▼	-0.99	9,800	10,100	9,800	153,000	1,530,000,000
27/05/2014	10,100	0.40 ▲	4.12	9,600	10,200	9,600	234,050	2,363,905,000
26/05/2014	9,700	0.00 ■■	0.00	9,800	9,900	9,400	65,650	636,805,000
23/05/2014	9,700	0.20 ▲	2.11	9,500	9,700	9,400	73,100	709,070,000
22/05/2014	9,500	-0.50 ▼	-5.00	10,000	10,000	9,500	136,200	1,293,900,000
21/05/2014	10,000	0.60 ▲	6.38	9,800	10,000	9,600	501,100	5,011,000,000
20/05/2014	9,400	0.50 ▲	5.62	9,000	9,400	8,800	123,770	1,163,438,000
19/05/2014	8,900	0.10 ▲	1.14	8,300	9,100	8,300	200,600	1,785,340,000
16/05/2014	8,800	0.20 ▲	2.33	8,200	9,000	8,100	73,700	648,560,000
15/05/2014	8,600	-0.60 ▼	-6.52	9,600	9,600	8,600	80,300	690,580,000
14/05/2014	9,200	0.50 ▲	5.75	8,200	9,300	8,100	222,920	2,050,864,000
13/05/2014	8,700	-0.60 ▼	-6.45	9,300	9,400	8,700	90,520	787,524,000
12/05/2014	9,300	-0.60 ▼	-6.06	10,000	10,400	9,300	166,120	1,544,916,000
09/05/2014	9,900	0.10 ▲	1.02	9,500	10,400	9,500	243,620	2,411,838,000
08/05/2014	9,800	-0.70 ▼	-6.67	9,800	9,800	9,800	238,550	2,337,790,000
07/05/2014	10,500	-0.70 ▼	-6.25	11,200	11,200	10,500	524,770	5,510,085,000
06/05/2014	11,200	-0.80 ▼	-6.67	12,000	12,000	11,200	381,770	4,275,824,000
05/05/2014	12,000	-0.50 ▼	-4.00	13,000	13,000	11,800	241,600	2,899,200,000
29/04/2014	12,500	0.00 ■■	0.00	12,300	12,600	12,200	222,930	2,786,625,000
28/04/2014	12,500	-0.40 ▼	-3.10	13,600	13,600	12,500	111,640	1,395,500,000
25/04/2014	12,900	0.00 ■■	0.00	13,200	13,200	12,900	253,340	3,268,086,000
24/04/2014	12,900	0.10 ▲	0.78	12,600	13,100	12,600	232,270	2,996,283,000
23/04/2014	12,800	-0.20 ▼	-1.54	13,000	13,300	12,600	158,710	2,031,488,000
22/04/2014	13,000	0.60 ▲	4.84	12,500	13,000	12,300	229,370	2,981,810,000
21/04/2014	12,400	0.20 ▲	1.64	12,000	12,800	11,700	448,900	5,566,360,000
18/04/2014	12,200	-0.50 ▼	-3.94	12,400	12,700	11,900	527,430	6,434,646,000
17/04/2014	12,700	0.60 ▲	4.96	12,100	12,800	11,900	353,220	4,485,894,000
16/04/2014	12,100	-0.30 ▼	-2.42	12,000	12,300	11,700	530,470	6,418,687,000
15/04/2014	12,400	-0.70 ▼	-5.34	13,100	13,100	12,400	467,390	5,795,636,000
14/04/2014	13,100	-0.40 ▼	-2.96	14,000	14,000	13,000	277,460	3,634,726,000
11/04/2014	13,500	0.80 ▲	6.30	12,500	13,500	12,500	586,850	7,922,475,000
10/04/2014	12,700	0.80 ▲	6.72	12,300	12,700	12,000	1,177,060	14,948,662,000
08/04/2014	11,900	0.10 ▲	0.85	12,100	12,100	11,800	280,420	3,336,998,000
07/04/2014	11,800	0.30 ▲	2.61	11,500	12,100	11,300	795,210	9,383,478,000
04/04/2014	11,500	-0.40 ▼	-3.36	12,000	12,000	11,500	471,490	5,422,135,000
03/04/2014	11,900	0.60 ▲	5.31	11,700	12,000	11,400	439,190	5,226,361,000
02/04/2014	11,300	0.30 ▲	2.73	11,000	11,300	10,700	577,550	6,526,315,000
01/04/2014	11,000	-0.80 ▼	-6.78	11,700	11,700	11,000	806,670	8,873,370,000
31/03/2014	11,800	0.00 ■■	0.00	12,000	12,100	11,700	804,650	9,494,870,000
28/03/2014	11,800	0.10 ▲	0.85	11,600	12,400	11,600	381,130	4,497,334,000
27/03/2014	11,700	-0.10 ▼	-0.85	12,300	12,300	11,100	317,640	3,716,388,000
26/03/2014	11,800	0.70 ▲	6.31	11,400	11,800	10,600	1,295,440	15,286,192,000
25/03/2014	11,100	0.70 ▲	6.73	11,100	11,100	11,000	1,491,160	16,551,876,000
24/03/2014	10,400	0.60 ▲	6.12	10,300	10,400	10,100	899,600	9,355,840,000
21/03/2014	9,800	0.20 ▲	2.08	9,600	9,800	9,600	296,140	2,902,172,000
20/03/2014	9,600	0.50 ▲	5.49	9,400	9,700	9,400	727,570	6,984,672,000
19/03/2014	9,100	0.00 ■■	0.00	9,000	9,200	9,000	492,320	4,480,112,000
18/03/2014	9,100	0.00 ■■	0.00	9,200	9,400	9,000	292,230	2,659,293,000
17/03/2014	9,100	0.40 ▲	4.60	9,100	9,200	8,800	129,710	1,180,361,000
14/03/2014	8,700	0.50 ▲	6.10	8,200	8,700	8,100	1,383,110	12,033,057,000
13/03/2014	8,200	-0.10 ▼	-1.20	8,300	8,300	8,100	389,770	3,196,114,000
12/03/2014	8,300	-0.10 ▼	-1.19	8,500	8,500	8,200	494,550	4,104,765,000
11/03/2014	8,400	0.50 ▲	6.33	8,300	8,400	8,100	1,028,060	8,635,704,000
10/03/2014	7,900	0.50 ▲	6.76	7,400	7,900	7,400	317,350	2,507,065,000
07/03/2014	7,400	0.00 ■■	0.00	7,300	7,500	7,300	14,910	110,334,000
06/03/2014	7,400	0.00 ■■	0.00	7,300	7,500	7,200	85,080	629,592,000
05/03/2014	7,400	0.20 ▲	2.78	7,300	7,400	7,200	62,150	459,910,000
04/03/2014	7,200	0.00 ■■	0.00	7,100	7,300	7,000	59,440	427,968,000
03/03/2014	7,200	-0.10 ▼	-1.37	7,300	7,400	7,100	63,940	460,368,000
28/02/2014	7,300	0.00 ■■	0.00	7,300	7,400	7,200	53,220	388,506,000
27/02/2014	7,300	0.00 ■■	0.00	7,300	7,500	7,200	81,490	594,877,000
26/02/2014	7,300	0.00 ■■	0.00	7,300	7,300	7,100	21,980	160,454,000
25/02/2014	7,300	0.00 ■■	0.00	7,300	7,400	7,200	47,840	349,232,000
24/02/2014	7,300	0.40 ▲	5.80	7,000	7,300	7,000	143,550	1,047,915,000
21/02/2014	6,900	-0.40 ▼	-5.48	6,900	7,200	6,800	160,410	1,106,829,000
20/02/2014	7,300	-0.50 ▼	-6.41	7,800	7,800	7,300	236,060	1,723,238,000
19/02/2014	7,800	0.30 ▲	4.00	7,800	8,000	7,600	294,540	2,297,412,000
18/02/2014	7,500	0.40 ▲	5.63	7,100	7,500	7,000	292,060	2,190,450,000
17/02/2014	7,100	0.40 ▲	5.97	6,700	7,100	6,700	204,280	1,450,388,000
14/02/2014	6,700	-0.10 ▼	-1.47	6,800	6,800	6,600	56,790	380,493,000
13/02/2014	6,800	0.10 ▲	1.49	6,700	6,800	6,600	105,660	718,488,000
12/02/2014	6,700	0.20 ▲	3.08	6,600	6,700	6,500	85,280	571,376,000
11/02/2014	6,500	-0.10 ▼	-1.52	6,600	6,800	6,500	158,480	1,030,120,000
10/02/2014	6,600	0.10 ▲	1.54	6,500	6,600	6,500	97,110	640,926,000
07/02/2014	6,500	0.10 ▲	1.56	6,400	6,500	6,300	32,070	208,455,000
06/02/2014	6,400	0.10 ▲	1.59	6,400	6,400	6,300	6,440	41,216,000
27/01/2014	6,300	0.00 ■■	0.00	6,400	6,400	6,200	6,260	39,438,000
24/01/2014	6,300	0.00 ■■	0.00	6,200	6,300	6,200	27,990	176,337,000
23/01/2014	6,300	0.00 ■■	0.00	6,300	6,300	6,200	15,970	100,611,000
22/01/2014	6,300	0.00 ■■	0.00	6,300	6,400	6,200	42,520	267,876,000
21/01/2014	6,300	0.00 ■■	0.00	6,300	6,300	6,300	25,100	158,130,000
20/01/2014	6,300	0.00 ■■	0.00	6,300	6,400	6,100	43,700	275,310,000
17/01/2014	6,300	-0.10 ▼	-1.56	6,400	6,500	6,300	76,540	482,202,000
16/01/2014	6,400	-0.10 ▼	-1.54	6,400	6,400	6,300	52,650	336,960,000
15/01/2014	6,500	0.00 ■■	0.00	6,400	6,500	6,400	18,640	121,160,000
14/01/2014	6,500	0.10 ▲	1.56	6,300	6,500	6,300	93,720	609,180,000
13/01/2014	6,400	0.00 ■■	0.00	6,300	6,400	6,300	58,000	371,200,000
10/01/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,400	31,300	200,320,000
09/01/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,300	47,130	301,632,000
08/01/2014	6,400	-0.10 ▼	-1.54	6,400	6,500	6,300	11,150	71,360,000
07/01/2014	6,500	0.00 ■■	0.00	6,400	6,500	6,300	82,230	534,495,000
06/01/2014	6,500	0.10 ▲	1.56	6,300	6,500	6,300	31,810	206,765,000
03/01/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,400	9,400	60,160,000
02/01/2014	6,400	-0.10 ▼	-1.54	6,500	6,500	6,300	16,250	104,000,000
31/12/2013	6,500	0.10 ▲	1.56	6,200	6,500	6,200	5,830	37,895,000
30/12/2013	6,400	-0.10 ▼	-1.54	6,400	6,400	6,200	71,620	458,368,000
27/12/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,400	18,410	119,665,000
26/12/2013	6,500	0.00 ■■	0.00	6,400	6,500	6,400	22,620	147,030,000
25/12/2013	6,500	-0.10 ▼	-1.52	6,500	6,500	6,400	34,920	226,980,000
24/12/2013	6,600	0.00 ■■	0.00	6,500	6,600	6,400	69,820	460,812,000
23/12/2013	6,600	-0.10 ▼	-1.49	6,700	6,700	6,300	228,960	1,511,136,000
20/12/2013	6,700	0.00 ■■	0.00	6,700	6,800	6,600	23,500	157,450,000
19/12/2013	6,700	0.20 ▲	3.08	6,400	6,700	6,400	72,190	483,673,000
18/12/2013	6,500	0.00 ■■	0.00	6,400	6,500	6,400	16,700	108,550,000
17/12/2013	6,500	-0.10 ▼	-1.52	6,500	6,600	6,400	48,620	316,030,000
16/12/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,400	22,370	147,642,000
13/12/2013	6,600	0.10 ▲	1.54	6,700	6,700	6,500	6,070	40,062,000
12/12/2013	6,500	-0.10 ▼	-1.52	6,500	6,600	6,500	30,930	201,045,000
11/12/2013	6,600	-0.10 ▼	-1.49	6,700	6,700	6,400	58,530	386,298,000
10/12/2013	6,700	0.10 ▲	1.52	6,700	6,700	6,600	14,550	97,485,000
09/12/2013	6,600	-0.20 ▼	-2.94	6,800	6,800	6,600	49,520	326,832,000
06/12/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,700	41,530	282,404,000
05/12/2013	6,800	0.00 ■■	0.00	6,700	6,800	6,700	56,280	382,704,000
04/12/2013	6,800	0.20 ▲	3.03	6,600	6,800	6,600	86,810	590,308,000
03/12/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,500	76,210	502,986,000
02/12/2013	6,600	0.00 ■■	0.00	6,600	6,700	6,500	18,360	121,176,000
29/11/2013	6,600	-0.10 ▼	-1.49	6,600	6,600	6,600	33,860	223,476,000
28/11/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,600	33,550	224,785,000
27/11/2013	6,700	0.00 ■■	0.00	6,800	6,800	6,600	42,170	282,539,000
26/11/2013	6,700	0.10 ▲	1.52	6,600	6,900	6,600	98,220	658,074,000
25/11/2013	6,600	-0.20 ▼	-2.94	6,800	6,800	6,400	124,290	820,314,000
22/11/2013	6,800	0.10 ▲	1.49	6,700	6,800	6,700	25,830	175,644,000
21/11/2013	6,700	0.00 ■■	0.00	6,800	7,000	6,700	119,650	801,655,000
20/11/2013	6,700	0.10 ▲	1.52	6,500	6,700	6,500	40,540	271,618,000
19/11/2013	6,600	-0.20 ▼	-2.94	6,700	6,700	6,600	13,010	85,866,000
18/11/2013	6,800	0.20 ▲	3.03	6,600	6,900	6,600	19,530	132,804,000
15/11/2013	6,600	0.00 ■■	0.00	6,700	6,700	6,500	18,310	120,846,000
14/11/2013	6,600	-0.30 ▼	-4.35	6,800	6,800	6,500	105,650	697,290,000
13/11/2013	6,900	0.10 ▲	1.47	7,000	7,000	6,800	11,120	76,728,000
12/11/2013	6,800	-0.40 ▼	-5.56	7,200	7,200	6,700	77,810	529,108,000
11/11/2013	7,200	0.40 ▲	5.88	6,800	7,200	6,800	98,200	707,040,000
08/11/2013	6,800	-0.10 ▼	-1.45	6,900	7,000	6,800	34,520	234,736,000
07/11/2013	6,900	0.30 ▲	4.55	6,600	6,900	6,600	151,040	1,042,176,000
06/11/2013	6,600	0.00 ■■	0.00	6,600	6,700	6,500	45,030	297,198,000
05/11/2013	6,600	0.10 ▲	1.54	6,500	6,600	6,500	36,490	240,834,000
04/11/2013	6,500	0.00 ■■	0.00	6,400	6,500	6,400	31,170	202,605,000
01/11/2013	6,500	0.00 ■■	0.00	6,400	6,500	6,300	4,190	27,235,000
31/10/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,400	53,040	344,760,000
30/10/2013	6,500	0.10 ▲	1.56	6,500	6,500	6,400	11,070	71,955,000
29/10/2013	6,400	0.00 ■■	0.00	6,500	6,500	6,400	18,100	115,840,000
28/10/2013	6,400	-0.20 ▼	-3.03	6,500	6,500	6,400	13,710	87,744,000
25/10/2013	6,600	0.00 ■■	0.00	6,500	6,600	6,400	28,310	186,846,000
24/10/2013	6,600	0.00 ■■	0.00	6,500	6,600	6,500	19,510	128,766,000
23/10/2013	6,600	0.20 ▲	3.12	6,500	6,700	6,500	70,210	463,386,000
22/10/2013	6,400	-0.20 ▼	-3.03	6,500	6,600	6,400	50,570	323,648,000
21/10/2013	6,600	0.00 ■■	0.00	6,500	6,700	6,500	58,520	386,232,000
18/10/2013	6,600	0.00 ■■	0.00	6,500	6,600	6,500	20,830	137,478,000
17/10/2013	6,600	0.10 ▲	1.54	6,500	6,700	6,500	119,700	790,020,000
16/10/2013	6,500	0.00 ■■	0.00	6,500	6,600	6,400	24,060	156,390,000
15/10/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	15,590	101,335,000
14/10/2013	6,500	-0.10 ▼	-1.52	6,500	6,600	6,500	12,120	78,780,000
11/10/2013	6,600	0.10 ▲	1.54	6,500	6,600	6,400	29,770	196,482,000
10/10/2013	6,500	0.00 ■■	0.00	6,500	6,600	6,500	46,910	304,915,000
09/10/2013	6,500	-0.20 ▼	-2.99	6,600	6,600	6,500	28,230	183,495,000
08/10/2013	6,700	0.20 ▲	3.08	6,500	6,700	6,500	40,530	271,551,000
07/10/2013	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	13,110	85,215,000
04/10/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,500	50,720	334,752,000
03/10/2013	6,600	-0.10 ▼	-1.49	6,600	6,600	6,600	15,710	103,686,000
02/10/2013	6,700	0.20 ▲	3.08	6,600	6,700	6,400	80	536,000
01/10/2013	6,500	0.10 ▲	1.56	6,500	6,600	6,400	23,500	152,750,000
30/09/2013	6,400	0.00 ■■	0.00	6,500	6,500	6,400	3,270	20,928,000
27/09/2013	6,400	-0.10 ▼	-1.54	6,600	6,600	6,400	3,710	23,744,000
26/09/2013	6,500	-0.40 ▼	-5.80	6,600	6,800	6,500	43,950	285,675,000
25/09/2013	6,900	0.10 ▲	1.47	6,700	6,900	6,500	24,640	170,016,000
24/09/2013	6,800	-0.10 ▼	-1.45	6,800	6,800	6,500	32,000	217,600,000
23/09/2013	6,900	-0.10 ▼	-1.43	6,800	6,900	6,600	2,010	13,869,000
20/09/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	10	70,000
19/09/2013	7,000	0.00 ■■	0.00	7,000	7,000	6,800	1,490	10,430,000
18/09/2013	7,000	0.00 ■■	0.00	7,000	7,000	6,600	11,460	80,220,000
17/09/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	140	980,000
16/09/2013	7,000	0.10 ▲	1.45	6,700	7,100	6,700	2,210	15,470,000
13/09/2013	6,900	-0.20 ▼	-2.82	7,000	7,100	6,900	4,010	27,669,000
12/09/2013	7,100	0.00 ■■	0.00	7,000	7,100	7,000	10,310	73,201,000
11/09/2013	7,100	0.00 ■■	0.00	6,800	7,100	6,800	1,030	7,313,000
10/09/2013	7,100	-0.10 ▼	-1.39	6,800	7,100	6,800	8,010	56,871,000
09/09/2013	7,200	-0.10 ▼	-1.37	7,300	7,300	6,800	6,010	43,272,000
06/09/2013	7,300	0.00 ■■	0.00	7,200	7,300	7,200	30	219,000
05/09/2013	7,300	0.10 ▲	1.39	7,300	7,300	7,300	10	73,000
04/09/2013	7,200	0.00 ■■	0.00	7,000	7,200	6,900	18,750	135,000,000
03/09/2013	7,200	0.10 ▲	1.41	7,000	7,200	6,900	3,430	24,696,000
30/08/2013	7,100	-0.10 ▼	-1.39	7,000	7,200	6,800	12,010	85,271,000
29/08/2013	7,200	0.10 ▲	1.41	7,200	7,200	7,200	110	792,000
28/08/2013	7,100	-0.20 ▼	-2.74	7,200	7,400	7,000	94,640	671,944,000
27/08/2013	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	17,010	124,173,000
26/08/2013	7,400	-0.10 ▼	-1.33	7,300	7,400	7,200	11,950	88,430,000
23/08/2013	7,500	-0.10 ▼	-1.32	7,400	7,500	7,300	69,100	518,250,000
22/08/2013	7,600	0.10 ▲	1.33	7,500	7,600	7,400	96,670	734,692,000
21/08/2013	7,500	0.00 ■■	0.00	7,300	7,500	7,200	38,550	289,125,000
20/08/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,300	45,200	339,000,000
19/08/2013	7,500	0.10 ▲	1.35	7,300	7,500	7,300	73,520	551,400,000
16/08/2013	7,400	0.20 ▲	2.78	7,100	7,400	7,100	45,280	335,072,000
15/08/2013	7,200	0.30 ▲	4.35	6,800	7,200	6,800	46,350	333,720,000
14/08/2013	6,900	0.10 ▲	1.47	6,800	6,900	6,700	5,780	39,882,000
13/08/2013	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	33,100	225,080,000
12/08/2013	7,000	0.00 ■■	0.00	7,000	7,000	6,900	19,640	137,480,000
09/08/2013	7,000	0.00 ■■	0.00	7,000	7,000	6,900	11,710	81,970,000
08/08/2013	7,000	0.00 ■■	0.00	6,900	7,000	6,900	7,010	49,070,000
07/08/2013	7,000	0.00 ■■	0.00	7,000	7,000	6,900	29,420	205,940,000
06/08/2013	7,000	0.00 ■■	0.00	7,000	7,000	6,900	14,060	98,420,000
05/08/2013	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	17,100	119,700,000
02/08/2013	7,100	0.00 ■■	0.00	7,100	7,100	6,900	9,060	64,326,000
01/08/2013	7,100	0.00 ■■	0.00	7,000	7,100	6,900	24,610	174,731,000
31/07/2013	7,100	0.10 ▲	1.43	7,000	7,100	6,900	51,600	366,360,000
30/07/2013	7,000	-0.10 ▼	-1.41	6,900	7,100	6,900	22,000	154,000,000
29/07/2013	7,100	0.00 ■■	0.00	7,100	7,300	7,000	23,420	166,282,000
26/07/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,000	21,270	151,017,000
25/07/2013	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	26,500	188,150,000
24/07/2013	7,200	-0.10 ▼	-1.37	7,300	7,300	7,100	18,100	130,320,000
23/07/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,200	54,150	395,295,000
22/07/2013	7,300	-0.10 ▼	-1.35	7,400	7,400	7,200	10,700	78,110,000
19/07/2013	7,400	0.00 ■■	0.00	7,400	7,600	7,300	59,820	442,668,000
18/07/2013	7,400	-0.10 ▼	-1.33	7,400	7,400	7,200	108,480	802,752,000
17/07/2013	7,500	0.20 ▲	2.74	7,200	7,500	7,200	42,920	321,900,000
16/07/2013	7,300	0.00 ■■	0.00	7,100	7,400	7,100	14,500	105,850,000
15/07/2013	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	46,800	341,640,000
12/07/2013	7,400	0.20 ▲	2.78	7,200	7,400	7,100	172,730	1,278,202,000
11/07/2013	7,200	0.00 ■■	0.00	7,000	7,200	7,000	26,280	189,216,000
10/07/2013	7,200	-0.10 ▼	-1.37	7,200	7,300	7,100	30,370	218,664,000
09/07/2013	7,300	0.00 ■■	0.00	7,100	7,400	7,100	21,090	153,957,000
08/07/2013	7,300	-0.10 ▼	-1.35	7,200	7,300	7,100	29,600	216,080,000
05/07/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,100	10,650	78,810,000
04/07/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,300	7,140	52,836,000
03/07/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,200	47,100	348,540,000
02/07/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,300	27,060	200,244,000
01/07/2013	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	690	5,106,000
28/06/2013	7,500	-0.10 ▼	-1.32	7,600	7,600	7,300	2,050	15,375,000
27/06/2013	7,600	0.40 ▲	5.56	7,200	7,600	7,200	79,000	600,400,000
26/06/2013	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	23,510	169,272,000
25/06/2013	7,300	-0.20 ▼	-2.67	7,100	7,400	7,100	49,050	358,065,000
24/06/2013	7,500	0.40 ▲	5.63	7,200	7,500	7,100	55,020	412,650,000
21/06/2013	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	66,670	473,357,000
20/06/2013	7,200	-0.30 ▼	-4.00	7,100	7,400	7,100	36,960	266,112,000
19/06/2013	7,500	0.20 ▲	2.74	7,300	7,500	7,200	60,910	456,825,000
18/06/2013	7,300	-0.10 ▼	-1.35	7,300	7,500	7,100	36,930	269,589,000
17/06/2013	7,400	-0.10 ▼	-1.33	7,700	7,700	7,300	66,630	493,062,000
14/06/2013	7,500	0.20 ▲	2.74	7,300	7,500	7,300	41,170	308,775,000
13/06/2013	7,300	-0.30 ▼	-3.95	7,500	7,500	7,300	201,000	1,467,300,000
12/06/2013	7,600	-0.10 ▼	-1.30	7,700	7,800	7,500	143,420	1,089,992,000
11/06/2013	7,700	-0.50 ▼	-6.10	7,900	8,000	7,700	159,110	1,225,147,000
10/06/2013	8,200	-0.30 ▼	-3.53	8,500	8,500	8,000	246,100	2,018,020,000
07/06/2013	8,500	0.30 ▲	3.66	8,700	8,700	8,300	317,700	2,700,450,000
06/06/2013	8,200	0.50 ▲	6.49	7,800	8,200	7,700	339,240	2,781,768,000
05/06/2013	7,700	-0.10 ▼	-1.28	7,700	7,800	7,600	81,060	624,162,000
04/06/2013	7,800	0.10 ▲	1.30	7,700	7,800	7,600	65,880	513,864,000
03/06/2013	7,700	-0.20 ▼	-2.53	7,800	7,900	7,600	54,270	417,879,000
31/05/2013	7,900	0.40 ▲	5.33	7,400	8,000	7,400	424,380	3,352,602,000
30/05/2013	7,500	0.30 ▲	4.17	6,900	7,500	6,900	218,220	1,636,650,000
29/05/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,100	59,910	431,352,000
28/05/2013	7,200	0.00 ■■	0.00	7,300	7,400	7,100	87,190	627,768,000
27/05/2013	7,200	0.40 ▲	5.88	6,900	7,200	6,900	246,130	1,772,136,000
24/05/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,700	36,230	246,364,000
23/05/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,700	37,460	254,728,000
22/05/2013	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	65,230	443,564,000
21/05/2013	6,900	0.10 ▲	1.47	6,700	6,900	6,700	113,170	780,873,000
20/05/2013	6,800	0.00 ■■	0.00	6,700	6,800	6,700	30,000	204,000,000
17/05/2013	6,800	0.00 ■■	0.00	6,700	6,800	6,700	44,630	303,484,000
16/05/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,700	57,200	388,960,000
15/05/2013	6,800	0.00 ■■	0.00	6,700	6,800	6,700	29,630	201,484,000
14/05/2013	6,800	-0.10 ▼	-1.45	6,900	6,900	6,700	20,460	139,128,000
13/05/2013	6,900	0.10 ▲	1.47	6,800	6,900	6,700	26,270	181,263,000
10/05/2013	6,800	-0.10 ▼	-1.45	6,800	6,800	6,700	13,090	89,012,000
09/05/2013	6,900	0.00 ■■	0.00	6,800	6,900	6,800	2,700	18,630,000
08/05/2013	6,900	0.10 ▲	1.47	6,800	6,900	6,800	26,450	182,505,000
07/05/2013	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	29,600	201,280,000
06/05/2013	6,900	0.00 ■■	0.00	6,900	7,000	6,800	144,810	999,189,000
03/05/2013	6,900	0.00 ■■	0.00	6,800	6,900	6,800	90,610	625,209,000
02/05/2013	6,900	0.00 ■■	0.00	6,800	6,900	6,800	20,020	138,138,000
26/04/2013	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	31,630	218,247,000
25/04/2013	7,000	0.10 ▲	1.45	6,900	7,000	6,800	36,310	254,170,000
24/04/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,800	60,100	414,690,000
23/04/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,800	119,010	821,169,000
22/04/2013	6,900	-0.10 ▼	-1.43	7,100	7,100	6,900	21,630	149,247,000
18/04/2013	7,000	-0.20 ▼	-2.78	7,100	7,200	6,900	29,810	208,670,000
17/04/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,000	3,360	24,192,000
16/04/2013	7,200	0.10 ▲	1.41	7,100	7,200	7,000	31,220	224,784,000
15/04/2013	7,100	-0.20 ▼	-2.74	7,200	7,200	7,100	57,180	405,978,000
12/04/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,000	110,620	807,526,000
11/04/2013	7,300	0.00 ■■	0.00	7,000	7,300	7,000	14,830	108,259,000
10/04/2013	7,300	0.10 ▲	1.39	7,300	7,400	7,100	65,710	479,683,000
09/04/2013	7,200	0.00 ■■	0.00	7,200	7,200	6,900	15,850	114,120,000
08/04/2013	7,200	0.10 ▲	1.41	7,000	7,200	7,000	17,840	128,448,000
05/04/2013	7,100	0.10 ▲	1.43	7,000	7,100	7,000	10,540	74,834,000
04/04/2013	7,000	0.00 ■■	0.00	7,100	7,100	6,900	42,290	296,030,000
03/04/2013	7,000	0.00 ■■	0.00	7,100	7,100	6,900	26,970	188,790,000
02/04/2013	7,000	0.00 ■■	0.00	6,900	7,100	6,900	37,480	262,360,000
01/04/2013	7,000	0.00 ■■	0.00	7,000	7,100	7,000	16,770	117,390,000
29/03/2013	7,000	0.00 ■■	0.00	6,900	7,000	6,900	26,760	187,320,000
28/03/2013	7,000	0.00 ■■	0.00	7,000	7,100	6,800	80,090	560,630,000
27/03/2013	7,000	0.00 ■■	0.00	6,900	7,000	6,900	39,430	276,010,000
26/03/2013	7,000	0.10 ▲	1.45	6,900	7,000	6,800	25,530	178,710,000
25/03/2013	6,900	0.00 ■■	0.00	6,700	6,900	6,600	17,110	118,059,000
22/03/2013	6,900	-0.10 ▼	-1.43	6,900	6,900	6,800	8,900	61,410,000
21/03/2013	7,000	0.10 ▲	1.45	6,900	7,000	6,900	15,690	109,830,000
20/03/2013	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	43,190	298,011,000
19/03/2013	7,000	-0.10 ▼	-1.41	7,000	7,000	6,900	39,820	278,740,000
18/03/2013	7,100	0.00 ■■	0.00	7,000	7,100	7,000	7,660	54,386,000
15/03/2013	7,100	-0.10 ▼	-1.39	7,100	7,100	6,900	27,150	192,765,000
14/03/2013	7,200	0.20 ▲	2.86	7,000	7,200	6,900	45,040	324,288,000
13/03/2013	7,000	-0.10 ▼	-1.41	7,100	7,100	6,900	18,200	127,400,000
12/03/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,000	47,210	335,191,000
11/03/2013	7,100	0.40 ▲	5.97	6,700	7,100	6,700	71,690	508,999,000
08/03/2013	6,700	0.10 ▲	1.52	6,700	6,700	6,700	32,970	220,899,000
07/03/2013	6,600	-0.20 ▼	-2.94	6,800	6,800	6,600	80,880	533,808,000
06/03/2013	6,800	0.10 ▲	1.49	6,900	6,900	6,500	70,950	482,460,000
05/03/2013	6,700	-0.40 ▼	-5.63	7,000	7,000	6,700	65,140	436,438,000
04/03/2013	7,100	-0.40 ▼	-5.33	7,500	7,500	7,000	80,440	571,124,000
01/03/2013	7,500	0.00 ■■	0.00	8,000	8,000	7,500	129,050	967,875,000
28/02/2013	7,500	0.40 ▲	5.63	7,500	7,500	7,500	208,670	1,565,025,000
27/02/2013	7,100	0.00 ■■	0.00	6,800	7,200	6,800	48,080	341,368,000
26/02/2013	7,100	-0.20 ▼	-2.74	7,300	7,300	6,800	74,770	530,867,000
25/02/2013	7,300	0.00 ■■	0.00	7,200	7,400	7,200	41,420	302,366,000
22/02/2013	7,300	0.00 ■■	0.00	7,300	7,500	7,200	23,730	173,229,000
21/02/2013	7,300	-0.50 ▼	-6.41	7,600	7,800	7,300	98,830	721,459,000
20/02/2013	7,800	-0.10 ▼	-1.27	7,800	7,900	7,600	65,970	514,566,000
19/02/2013	7,900	-0.10 ▼	-1.25	8,100	8,100	7,700	58,300	460,570,000
18/02/2013	8,000	0.10 ▲	1.27	8,000	8,000	7,600	111,940	895,520,000
08/02/2013	7,900	0.20 ▲	2.60	7,800	8,000	7,700	91,400	722,060,000
07/02/2013	7,700	0.40 ▲	5.48	7,300	7,700	7,200	153,560	1,182,412,000
06/02/2013	7,300	0.10 ▲	1.39	7,300	7,300	7,200	35,400	258,420,000
05/02/2013	7,200	-0.10 ▼	-1.37	7,000	7,300	7,000	3,870	27,864,000
04/02/2013	7,300	0.00 ■■	0.00	7,200	7,300	7,100	19,370	141,401,000
01/02/2013	7,300	0.00 ■■	0.00	7,000	7,300	7,000	20,400	148,920,000
31/01/2013	7,300	0.00 ■■	0.00	7,200	7,300	7,000	19,440	141,912,000
30/01/2013	7,300	0.30 ▲	4.29	7,200	7,300	6,900	21,180	154,614,000
29/01/2013	7,000	-0.40 ▼	-5.41	7,300	7,300	7,000	58,020	406,140,000
28/01/2013	7,400	0.00 ■■	0.00	7,400	7,500	7,400	59,600	441,040,000
25/01/2013	7,400	0.30 ▲	4.23	7,400	7,400	7,200	23,290	172,346,000
24/01/2013	7,100	-0.30 ▼	-4.05	7,100	7,400	7,100	43,260	307,146,000
23/01/2013	7,400	0.00 ■■	0.00	7,500	7,600	7,200	17,970	132,978,000
22/01/2013	7,400	-0.20 ▼	-2.63	7,700	7,700	7,300	53,780	397,972,000
21/01/2013	7,600	-0.20 ▼	-2.56	7,800	7,800	7,500	84,360	641,136,000
18/01/2013	7,800	-0.10 ▼	-1.27	7,800	7,900	7,600	77,490	604,422,000
17/01/2013	7,900	0.00 ■■	0.00	7,900	8,000	7,700	133,610	1,055,519,000
16/01/2013	7,900	0.00 ■■	0.00	7,700	8,100	7,700	212,110	1,675,669,000
15/01/2013	7,900	0.50 ▲	6.76	7,400	7,900	7,300	367,120	2,900,248,000
14/01/2013	7,400	0.10 ▲	1.37	7,200	7,400	7,100	77,000	569,800,000
11/01/2013	7,300	-0.30 ▼	-3.95	7,700	7,700	7,300	214,110	1,563,003,000
10/01/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,300	387,590	2,945,684,000
09/01/2013	7,600	-0.30 ▼	-3.80	7,800	8,000	7,600	386,770	2,939,452,000
08/01/2013	7,900	-0.10 ▼	-1.25	7,800	8,000	7,800	242,200	1,913,380,000
07/01/2013	8,000	-0.10 ▼	-1.23	7,900	8,300	7,900	247,180	1,977,440,000
04/01/2013	8,100	0.30 ▲	3.85	7,700	8,100	7,700	393,280	3,185,568,000
03/01/2013	7,800	0.20 ▲	2.63	7,900	7,900	7,700	705,100	5,499,780,000
02/01/2013	7,600	0.30 ▲	4.11	7,600	7,600	7,600	11,040	83,904,000
28/12/2012	7,300	0.30 ▲	4.29	7,300	7,300	7,300	99,870	729,051,000
27/12/2012	7,000	0.30 ▲	4.48	6,700	7,000	6,600	361,570	2,530,990,000
26/12/2012	6,700	0.00 ■■	0.00	6,600	6,700	6,600	49,860	334,062,000
25/12/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,600	83,290	558,043,000
24/12/2012	6,700	0.00 ■■	0.00	6,800	6,800	6,600	23,390	156,713,000
21/12/2012	6,700	-0.20 ▼	-2.90	6,900	6,900	6,700	14,710	98,557,000
20/12/2012	6,900	0.10 ▲	1.47	6,800	6,900	6,700	53,270	367,563,000
19/12/2012	6,800	0.20 ▲	3.03	6,600	6,800	6,600	142,540	969,272,000
18/12/2012	6,600	-0.10 ▼	-1.49	6,500	6,700	6,500	27,760	183,216,000
17/12/2012	6,700	0.00 ■■	0.00	6,700	6,800	6,500	34,310	229,877,000
14/12/2012	6,700	0.00 ■■	0.00	6,700	6,800	6,700	28,100	188,270,000
13/12/2012	6,700	-0.10 ▼	-1.47	6,900	6,900	6,700	16,670	111,689,000
12/12/2012	6,800	0.10 ▲	1.49	6,700	6,800	6,600	56,100	381,480,000
11/12/2012	6,700	0.00 ■■	0.00	6,700	6,800	6,600	30,310	203,077,000
10/12/2012	6,700	-0.10 ▼	-1.47	6,600	6,800	6,600	42,560	285,152,000
07/12/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,700	16,110	109,548,000
06/12/2012	6,800	0.10 ▲	1.49	6,700	6,800	6,500	42,190	286,892,000
05/12/2012	6,700	0.10 ▲	1.52	6,700	6,700	6,500	49,070	328,769,000
04/12/2012	6,600	0.00 ■■	0.00	6,600	6,700	6,500	24,370	160,842,000
03/12/2012	6,600	0.00 ■■	0.00	6,600	6,600	6,400	20,340	134,244,000
30/11/2012	6,600	0.00 ■■	0.00	6,600	6,600	6,400	11,030	72,798,000
29/11/2012	6,600	0.00 ■■	0.00	6,600	6,700	6,600	11,130	73,458,000
28/11/2012	6,600	-0.10 ▼	-1.49	6,600	6,600	6,600	9,530	62,898,000
27/11/2012	6,700	0.00 ■■	0.00	6,800	6,800	6,600	24,860	166,562,000
26/11/2012	6,700	-0.20 ▼	-2.90	6,800	6,800	6,700	11,430	76,581,000
23/11/2012	6,900	0.00 ■■	0.00	6,800	6,900	6,700	13,630	94,047,000
22/11/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,800	23,020	158,838,000
21/11/2012	6,900	0.10 ▲	1.47	6,800	6,900	6,800	27,830	192,027,000
20/11/2012	6,800	0.10 ▲	1.49	6,700	6,800	6,700	5,900	40,120,000
19/11/2012	6,700	-0.20 ▼	-2.90	6,800	6,900	6,700	6,340	42,478,000
16/11/2012	6,900	0.00 ■■	0.00	6,800	6,900	6,800	6,540	45,126,000
15/11/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	240	1,656,000
14/11/2012	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	2,120	14,628,000
13/11/2012	7,000	0.10 ▲	1.45	7,000	7,000	7,000	2,310	16,170,000
12/11/2012	6,900	0.30 ▲	4.55	6,800	6,900	6,800	20,920	144,348,000
09/11/2012	6,600	-0.20 ▼	-2.94	6,800	6,800	6,600	3,730	24,618,000
08/11/2012	6,800	-0.10 ▼	-1.45	6,900	6,900	6,700	39,300	267,240,000
07/11/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,800	10,410	71,829,000
06/11/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,600	30,700	211,830,000
05/11/2012	6,900	-0.10 ▼	-1.43	7,000	7,000	6,700	43,870	302,703,000
02/11/2012	7,000	0.00 ■■	0.00	6,800	7,000	6,800	15,940	111,580,000
01/11/2012	7,000	0.00 ■■	0.00	7,000	7,000	6,800	15,120	105,840,000
31/10/2012	7,000	0.00 ■■	0.00	6,900	7,000	6,800	28,460	199,220,000
30/10/2012	7,000	0.00 ■■	0.00	6,800	7,000	6,800	24,230	169,610,000
29/10/2012	7,000	-0.10 ▼	-1.41	7,000	7,000	6,800	6,410	44,870,000
26/10/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,100	110	781,000
25/10/2012	7,100	0.10 ▲	1.43	7,000	7,100	6,700	84,200	597,820,000
24/10/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	6,200	43,400,000
23/10/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	15,200	106,400,000
22/10/2012	7,000	-0.10 ▼	-1.41	6,900	7,000	6,900	210	1,470,000
19/10/2012	7,100	0.00 ■■	0.00	7,200	7,200	6,800	60,460	429,266,000
18/10/2012	7,100	0.00 ■■	0.00	7,200	7,200	7,100	1,500	10,650,000
17/10/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,000	12,610	89,531,000
16/10/2012	7,100	-0.10 ▼	-1.39	7,000	7,200	7,000	46,170	327,807,000
15/10/2012	7,200	-0.10 ▼	-1.37	7,200	7,200	7,000	43,370	312,264,000
12/10/2012	7,300	0.00 ■■	0.00	7,400	7,400	7,000	7,330	53,509,000
11/10/2012	7,300	0.30 ▲	4.29	7,000	7,300	7,000	134,720	983,456,000
10/10/2012	7,000	0.00 ■■	0.00	7,000	7,100	6,800	102,420	716,940,000
09/10/2012	7,000	0.00 ■■	0.00	6,900	7,000	6,800	139,340	975,380,000
08/10/2012	7,000	0.00 ■■	0.00	7,000	7,000	6,900	15,510	108,570,000
05/10/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	34,100	238,700,000
04/10/2012	7,000	0.00 ■■	0.00	6,900	7,000	6,700	34,130	238,910,000
03/10/2012	7,000	0.10 ▲	1.45	6,900	7,000	6,900	79,620	557,340,000
02/10/2012	6,900	-0.10 ▼	-1.43	6,800	7,000	6,700	8,470	58,443,000
01/10/2012	7,000	-0.10 ▼	-1.41	7,100	7,200	6,800	18,150	127,050,000
28/09/2012	7,100	-0.10 ▼	-1.39	7,000	7,100	6,900	46,240	328,304,000
27/09/2012	7,200	0.00 ■■	0.00	7,100	7,200	7,000	14,830	106,776,000
26/09/2012	7,200	0.10 ▲	1.41	7,100	7,200	7,000	90,950	654,840,000
25/09/2012	7,100	0.10 ▲	1.43	6,700	7,100	6,700	137,720	977,812,000
24/09/2012	7,000	0.10 ▲	1.45	6,600	7,000	6,600	388,010	2,716,070,000
21/09/2012	6,900	0.00 ■■	0.00	6,700	6,900	6,700	31,700	218,730,000
20/09/2012	6,900	-0.10 ▼	-1.43	6,700	6,900	6,700	39,040	269,376,000
19/09/2012	7,000	0.00 ■■	0.00	7,000	7,000	6,700	49,520	346,640,000
18/09/2012	7,000	-0.30 ▼	-4.11	7,000	7,300	7,000	8,840	61,880,000
17/09/2012	7,300	0.00 ■■	0.00	7,400	7,400	7,200	16,150	117,895,000
14/09/2012	7,300	0.20 ▲	2.82	6,800	7,300	6,800	139,790	1,020,467,000
13/09/2012	7,100	0.00 ■■	0.00	7,100	7,100	6,800	56,110	398,381,000
12/09/2012	7,100	-0.30 ▼	-4.05	7,100	7,100	7,100	27,740	196,954,000
11/09/2012	7,400	-0.30 ▼	-3.90	7,400	7,500	7,400	67,940	502,756,000
10/09/2012	7,700	-0.10 ▼	-1.28	7,500	8,100	7,500	61,210	471,317,000
07/09/2012	7,800	-0.40 ▼	-4.88	8,000	8,100	7,800	46,110	359,658,000
06/09/2012	8,200	-0.20 ▼	-2.38	8,100	8,200	8,100	20,720	169,904,000
05/09/2012	8,400	-0.10 ▼	-1.18	8,100	8,400	8,100	40,140	337,176,000
04/09/2012	8,500	0.00 ■■	0.00	8,500	8,500	8,400	19,810	168,385,000
31/08/2012	8,500	0.20 ▲	2.41	8,500	8,500	8,300	162,240	1,379,040,000
30/08/2012	8,300	-0.10 ▼	-1.19	8,400	8,500	8,300	442,380	3,671,754,000
29/08/2012	8,400	0.30 ▲	3.70	8,200	8,400	8,000	58,230	489,132,000
28/08/2012	8,100	0.00 ■■	0.00	8,200	8,200	7,700	315,800	2,557,980,000
27/08/2012	8,100	-0.40 ▼	-4.71	8,500	8,500	8,100	16,800	136,080,000
24/08/2012	8,500	0.10 ▲	1.19	8,000	8,600	8,000	66,230	562,955,000
23/08/2012	8,400	0.00 ■■	0.00	8,000	8,400	8,000	30,720	258,048,000
22/08/2012	8,400	-0.20 ▼	-2.33	8,200	8,500	8,200	271,140	2,277,576,000
21/08/2012	8,600	-0.40 ▼	-4.44	8,800	8,800	8,600	11,500	98,900,000
20/08/2012	9,000	0.00 ■■	0.00	9,000	9,000	8,900	80,490	724,410,000
17/08/2012	9,000	0.10 ▲	1.12	8,900	9,000	8,900	147,740	1,329,660,000
16/08/2012	8,900	-0.10 ▼	-1.11	9,000	9,000	8,800	10,660	94,874,000
15/08/2012	9,000	0.00 ■■	0.00	9,000	9,000	8,800	14,810	133,290,000
14/08/2012	9,000	0.10 ▲	1.12	8,800	9,000	8,800	21,450	193,050,000
13/08/2012	8,900	-0.10 ▼	-1.11	8,900	8,900	8,800	71,820	639,198,000
10/08/2012	9,000	0.00 ■■	0.00	8,900	9,000	8,800	105,830	952,470,000
09/08/2012	9,000	0.10 ▲	1.12	8,900	9,000	8,900	35,320	317,880,000
08/08/2012	8,900	0.00 ■■	0.00	8,900	8,900	8,800	81,090	721,701,000
07/08/2012	8,900	-0.10 ▼	-1.11	8,900	8,900	8,800	22,050	196,245,000
06/08/2012	9,000	0.20 ▲	2.27	8,600	9,000	8,600	29,820	268,380,000
03/08/2012	8,800	-0.10 ▼	-1.12	8,800	8,800	8,500	26,270	231,176,000
02/08/2012	8,900	0.10 ▲	1.14	8,800	8,900	8,800	15,920	141,688,000
01/08/2012	8,800	-0.10 ▼	-1.12	8,800	8,800	8,800	33,630	295,944,000
31/07/2012	8,900	0.00 ■■	0.00	8,900	8,900	8,800	41,110	365,879,000
30/07/2012	8,900	0.00 ■■	0.00	8,900	8,900	8,600	66,060	587,934,000
27/07/2012	8,900	-0.20 ▼	-2.20	8,900	9,000	8,800	86,820	772,698,000
26/07/2012	9,100	0.10 ▲	1.11	9,000	9,100	9,000	29,080	264,628,000
25/07/2012	9,000	-0.10 ▼	-1.10	9,000	9,000	8,800	81,830	736,470,000
24/07/2012	9,100	-0.10 ▼	-1.09	9,100	9,100	8,800	69,320	630,812,000
23/07/2012	9,200	0.00 ■■	0.00	9,000	9,200	8,800	119,400	1,098,480,000
20/07/2012	9,200	-0.10 ▼	-1.08	9,300	9,400	9,000	320,980	2,953,016,000
19/07/2012	9,300	0.30 ▲	3.33	9,100	9,300	8,900	233,700	2,173,410,000
18/07/2012	9,000	-0.10 ▼	-1.10	9,100	9,100	8,800	129,740	1,167,660,000
17/07/2012	9,100	0.30 ▲	3.41	8,800	9,100	8,800	254,140	2,312,674,000
16/07/2012	8,800	-0.30 ▼	-3.30	9,200	9,200	8,700	203,570	1,791,416,000
13/07/2012	9,100	0.40 ▲	4.60	8,700	9,100	8,700	330,910	3,011,281,000
12/07/2012	8,700	0.00 ■■	0.00	8,700	8,800	8,600	317,480	2,762,076,000
11/07/2012	8,700	0.00 ■■	0.00	8,600	8,800	8,600	105,620	918,894,000
10/07/2012	8,700	0.30 ▲	3.57	8,400	8,700	8,400	205,710	1,789,677,000
09/07/2012	8,400	-0.40 ▼	-4.55	8,700	8,700	8,400	294,210	2,471,364,000
06/07/2012	8,800	0.00 ■■	0.00	8,500	8,900	8,500	197,040	1,733,952,000
05/07/2012	8,800	0.00 ■■	0.00	8,400	8,800	8,400	171,760	1,511,488,000
04/07/2012	8,800	-0.40 ▼	-4.35	9,000	9,200	8,800	232,560	2,046,528,000
03/07/2012	9,200	-0.40 ▼	-4.17	9,700	9,700	9,200	100,750	926,900,000
02/07/2012	9,600	-0.30 ▼	-3.03	10,000	10,000	9,500	150,700	1,446,720,000
29/06/2012	9,900	0.10 ▲	1.02	9,900	9,900	9,700	168,920	1,672,308,000
28/06/2012	9,800	0.10 ▲	1.03	9,700	9,800	9,400	259,210	2,540,258,000
27/06/2012	9,700	0.00 ■■	0.00	9,700	9,800	9,700	86,390	837,983,000
26/06/2012	9,700	-0.30 ▼	-3.00	10,000	10,000	9,600	249,470	2,419,859,000
25/06/2012	10,000	-0.20 ▼	-1.96	10,300	10,300	9,900	309,430	3,094,300,000
22/06/2012	10,200	-0.20 ▼	-1.92	10,300	10,300	10,100	296,770	3,027,054,000
21/06/2012	10,400	-0.10 ▼	-0.95	10,400	10,500	10,300	102,860	1,069,744,000
20/06/2012	10,500	0.20 ▲	1.94	10,300	10,500	10,200	133,680	1,403,640,000
19/06/2012	10,300	-0.20 ▼	-1.90	10,500	10,500	10,300	65,910	678,873,000
18/06/2012	10,500	0.00 ■■	0.00	10,600	10,700	10,400	139,470	1,464,435,000
15/06/2012	10,500	0.40 ▲	3.96	10,200	10,600	10,100	182,720	1,918,560,000
14/06/2012	10,100	-0.30 ▼	-2.88	10,400	10,400	10,100	171,190	1,729,019,000
13/06/2012	10,400	-0.40 ▼	-3.70	10,700	10,700	10,400	95,350	991,640,000
12/06/2012	10,800	-0.50 ▼	-4.42	11,000	11,000	10,800	173,090	1,869,372,000
11/06/2012	11,300	0.30 ▲	2.73	11,000	11,400	10,800	289,140	3,267,282,000
08/06/2012	11,000	0.50 ▲	4.76	10,800	11,000	10,700	878,790	9,666,690,000
07/06/2012	10,500	0.50 ▲	5.00	10,200	10,500	10,200	397,610	4,174,905,000
06/06/2012	10,000	-0.10 ▼	-0.99	10,200	10,200	10,000	133,440	1,334,400,000
05/06/2012	10,100	0.10 ▲	1.00	10,000	10,100	9,900	154,460	1,560,046,000
04/06/2012	10,000	-0.30 ▼	-2.91	10,000	10,100	9,900	191,740	1,917,400,000
01/06/2012	10,300	0.00 ■■	0.00	10,300	10,500	10,200	172,450	1,776,235,000
31/05/2012	10,300	-0.40 ▼	-3.74	10,400	10,500	10,200	270,760	2,788,828,000
30/05/2012	10,700	0.10 ▲	0.94	10,500	10,700	10,500	228,020	2,439,814,000
29/05/2012	10,600	-0.20 ▼	-1.85	10,800	10,800	10,400	169,590	1,797,654,000
28/05/2012	10,800	0.30 ▲	2.86	10,800	10,800	10,400	218,940	2,364,552,000
25/05/2012	10,500	0.30 ▲	2.94	10,200	10,700	10,200	282,050	2,961,525,000
24/05/2012	10,200	0.20 ▲	2.00	10,100	10,200	9,800	141,160	1,439,832,000
23/05/2012	10,000	-0.50 ▼	-4.76	10,200	10,600	10,000	424,420	4,244,200,000
22/05/2012	10,500	-0.30 ▼	-2.78	10,900	10,900	10,400	157,270	1,651,335,000
21/05/2012	10,800	0.50 ▲	4.85	10,000	10,800	10,000	261,580	2,825,064,000
18/05/2012	10,300	-0.30 ▼	-2.83	10,400	10,500	10,100	388,670	4,003,301,000
17/05/2012	10,600	-0.20 ▼	-1.85	10,900	10,900	10,400	306,980	3,253,988,000
16/05/2012	10,800	-0.40 ▼	-3.57	11,200	11,300	10,700	760,410	8,212,428,000
15/05/2012	11,200	-0.50 ▼	-4.27	11,300	11,700	11,200	355,100	3,977,120,000
14/05/2012	11,700	-0.60 ▼	-4.88	12,100	12,300	11,700	498,950	5,837,715,000
11/05/2012	12,300	-0.40 ▼	-3.15	12,900	12,900	12,200	283,330	3,484,959,000
10/05/2012	12,700	0.20 ▲	1.60	12,600	13,100	12,500	1,377,580	17,495,266,000
09/05/2012	12,500	0.00 ■■	0.00	12,400	12,500	12,000	498,930	6,236,625,000
08/05/2012	12,500	0.00 ■■	0.00	12,400	12,600	12,100	609,440	7,618,000,000
07/05/2012	12,500	0.00 ■■	0.00	12,700	12,700	12,200	348,020	4,350,250,000
04/05/2012	12,500	0.30 ▲	2.46	12,500	12,500	12,100	377,750	4,721,875,000
03/05/2012	12,200	0.00 ■■	0.00	12,000	12,200	11,700	702,260	8,567,572,000
02/05/2012	12,200	-0.60 ▼	-4.69	12,900	12,900	12,200	788,760	9,622,872,000
27/04/2012	12,800	0.20 ▲	1.59	12,900	12,900	12,300	579,170	7,413,376,000
26/04/2012	12,600	-0.60 ▼	-4.55	13,200	13,200	12,600	766,570	9,658,782,000
25/04/2012	13,200	0.60 ▲	4.76	13,100	13,200	12,800	856,360	11,303,952,000
24/04/2012	12,600	0.60 ▲	5.00	11,900	12,600	11,500	899,370	11,332,062,000
23/04/2012	12,000	0.00 ■■	0.00	11,900	12,100	11,700	454,750	5,457,000,000
20/04/2012	12,000	-0.40 ▼	-3.23	12,000	12,300	11,800	1,344,800	16,137,600,000
19/04/2012	12,400	-0.60 ▼	-4.62	12,500	12,800	12,400	452,660	5,612,984,000
18/04/2012	13,000	-0.60 ▼	-4.41	13,000	13,700	13,000	759,660	9,875,580,000
17/04/2012	13,600	0.60 ▲	4.62	13,400	13,600	13,200	1,286,690	17,498,984,000
16/04/2012	13,000	0.60 ▲	4.84	12,400	13,000	12,200	1,042,890	13,557,570,000
13/04/2012	12,400	0.10 ▲	0.81	12,300	12,700	12,000	2,103,280	26,080,672,000
12/04/2012	12,300	0.50 ▲	4.24	12,300	12,300	12,300	490,540	6,033,642,000
11/04/2012	11,800	0.50 ▲	4.42	11,800	11,800	11,700	904,370	10,671,566,000
10/04/2012	11,300	0.10 ▲	0.89	11,500	11,700	11,100	823,860	9,309,618,000
09/04/2012	11,200	0.50 ▲	4.67	10,800	11,200	10,700	860,720	9,640,064,000
06/04/2012	10,700	0.10 ▲	0.94	10,700	11,000	10,600	826,720	8,845,904,000
05/04/2012	10,600	0.20 ▲	1.92	10,100	10,800	10,100	340,580	3,610,148,000
04/04/2012	10,400	-0.20 ▼	-1.89	10,400	10,700	10,100	372,290	3,871,816,000
03/04/2012	10,600	0.50 ▲	4.95	10,100	10,600	10,100	284,050	3,010,930,000
30/03/2012	10,100	-0.30 ▼	-2.88	10,200	10,500	10,100	495,800	5,007,580,000
29/03/2012	10,400	-0.50 ▼	-4.59	10,600	11,200	10,400	751,180	7,812,272,000
28/03/2012	10,900	-0.50 ▼	-4.39	11,000	11,200	10,900	691,710	7,539,639,000
27/03/2012	11,400	-0.50 ▼	-4.20	11,700	12,000	11,400	550,730	6,278,322,000
26/03/2012	11,900	-0.10 ▼	-0.83	11,900	12,500	11,600	484,700	5,767,930,000
23/03/2012	12,000	0.40 ▲	3.45	11,600	12,100	11,600	1,076,810	12,921,720,000
22/03/2012	11,600	-0.50 ▼	-4.13	11,800	12,100	11,500	1,166,520	13,531,632,000
21/03/2012	12,100	0.50 ▲	4.31	12,100	12,100	12,000	2,208,950	26,728,295,000
20/03/2012	11,600	0.50 ▲	4.50	11,600	11,600	11,600	565,630	6,561,308,000
19/03/2012	11,100	0.50 ▲	4.72	11,100	11,100	11,100	250,030	2,775,333,000
16/03/2012	10,600	0.50 ▲	4.95	10,600	10,600	10,500	2,942,810	31,193,786,000
15/03/2012	10,100	-0.50 ▼	-4.72	10,100	10,900	10,100	1,660,630	16,772,363,000
14/03/2012	10,600	-0.50 ▼	-4.50	10,600	10,600	10,600	78,620	833,372,000
13/03/2012	11,100	-0.50 ▼	-4.31	11,100	11,200	11,100	217,020	2,408,922,000
12/03/2012	11,600	-0.60 ▼	-4.92	11,600	12,000	11,600	55,860	647,976,000
09/03/2012	12,200	-0.60 ▼	-4.69	12,300	12,700	12,200	209,900	2,560,780,000
08/03/2012	12,800	-0.60 ▼	-4.48	13,500	13,500	12,800	29,160	373,248,000
07/03/2012	13,400	-0.30 ▼	-2.19	13,500	13,700	13,300	19,060	255,404,000
06/03/2012	13,700	-0.70 ▼	-4.86	14,600	14,600	13,700	85,050	1,165,185,000
05/03/2012	14,400	0.30 ▲	2.13	14,500	14,700	13,600	403,460	5,809,824,000
02/03/2012	14,100	-0.70 ▼	-4.73	14,800	14,800	14,100	110,280	1,554,948,000
01/03/2012	14,800	-0.70 ▼	-4.52	15,500	15,700	14,800	40,460	598,808,000
29/02/2012	15,500	-0.20 ▼	-1.27	15,000	15,500	15,000	10,680	165,540,000
28/02/2012	15,700	-0.30 ▼	-1.88	15,900	16,000	15,200	13,420	210,694,000
27/02/2012	16,000	0.00 ■■	0.00	16,000	16,500	15,900	23,430	374,880,000
24/02/2012	16,000	0.30 ▲	1.91	16,400	16,400	15,500	45,870	733,920,000
23/02/2012	15,700	0.70 ▲	4.67	15,600	15,700	15,100	62,950	988,315,000
22/02/2012	15,000	0.50 ▲	3.45	14,000	15,000	14,000	14,540	218,100,000
21/02/2012	14,500	0.00 ■■	0.00	13,900	14,500	13,900	33,700	488,650,000
20/02/2012	14,500	0.30 ▲	2.11	14,200	14,500	13,800	19,560	283,620,000
17/02/2012	14,200	0.00 ■■	0.00	14,200	14,200	14,200	1,760	24,992,000
16/02/2012	14,200	0.00 ■■	0.00	13,500	14,200	13,500	5,100	72,420,000
15/02/2012	14,200	-0.20 ▼	-1.39	14,200	14,200	13,800	5,250	74,550,000
14/02/2012	14,400	0.20 ▲	1.41	14,000	14,400	13,800	27,070	389,808,000
13/02/2012	14,200	0.40 ▲	2.90	14,200	14,200	13,300	690	9,798,000
10/02/2012	13,800	0.60 ▲	4.55	12,700	13,800	12,700	76,970	1,062,186,000
09/02/2012	13,200	-0.60 ▼	-4.35	13,700	13,700	13,200	6,230	82,236,000
08/02/2012	13,800	0.60 ▲	4.55	13,500	13,800	12,900	28,870	398,406,000
07/02/2012	13,200	-0.60 ▼	-4.35	13,200	13,700	13,200	16,620	219,384,000
06/02/2012	13,800	-0.70 ▼	-4.83	13,800	14,100	13,800	1,620	22,356,000
03/02/2012	14,500	0.40 ▲	2.84	14,800	14,800	14,000	1,670	24,215,000
02/02/2012	14,100	0.00 ■■	0.00	14,800	14,800	14,100	17,180	242,238,000
01/02/2012	14,100	0.40 ▲	2.92	13,700	14,100	13,600	3,260	45,966,000
31/01/2012	13,700	0.40 ▲	3.01	12,900	13,700	12,800	61,200	838,440,000
30/01/2012	13,300	0.60 ▲	4.72	12,500	13,300	12,500	13,260	176,358,000
20/01/2012	12,700	0.00 ■■	0.00	12,700	12,700	12,600	18,000	228,600,000
19/01/2012	12,700	-0.20 ▼	-1.55	12,700	12,700	12,700	530	6,731,000
18/01/2012	12,900	0.20 ▲	1.57	12,700	12,900	12,700	5,510	71,079,000
17/01/2012	12,700	0.00 ■■	0.00	12,100	12,700	12,100	19,830	251,841,000
16/01/2012	12,700	-0.60 ▼	-4.51	12,700	12,700	12,700	3,340	42,418,000
13/01/2012	13,300	-0.10 ▼	-0.75	12,800	13,300	12,800	5,940	79,002,000
12/01/2012	13,400	-0.10 ▼	-0.74	12,900	13,400	12,900	13,210	177,014,000
11/01/2012	13,500	0.00 ■■	0.00	12,900	13,500	12,900	6,630	89,505,000
10/01/2012	13,500	0.00 ■■	0.00	12,900	13,500	12,900	24,830	335,205,000
09/01/2012	13,500	0.00 ■■	0.00	12,900	13,500	12,900	5,190	70,065,000
06/01/2012	13,500	0.20 ▲	1.50	12,700	13,500	12,700	9,160	123,660,000
05/01/2012	13,300	0.00 ■■	0.00	12,700	13,300	12,700	11,020	146,566,000
04/01/2012	13,300	-0.60 ▼	-4.32	13,300	14,000	13,300	1,380	18,354,000
03/01/2012	13,900	0.50 ▲	3.73	12,800	13,900	12,800	7,020	97,578,000
30/12/2011	13,400	-0.70 ▼	-4.96	13,500	13,500	13,400	12,820	171,788,000
29/12/2011	14,100	0.00 ■■	0.00	13,400	14,100	13,400	4,060	57,246,000
28/12/2011	14,100	0.00 ■■	0.00	13,400	14,100	13,400	6,780	95,598,000
27/12/2011	14,100	0.00 ■■	0.00	13,400	14,100	13,400	2,520	35,532,000
26/12/2011	14,100	0.60 ▲	4.44	12,900	14,100	12,900	4,040	56,964,000
23/12/2011	13,500	0.00 ■■	0.00	12,900	13,500	12,900	8,010	108,135,000
22/12/2011	13,500	-0.70 ▼	-4.93	13,600	13,600	13,500	60	810,000
21/12/2011	14,200	0.00 ■■	0.00	13,500	14,200	13,500	66,530	944,726,000
20/12/2011	14,200	-0.70 ▼	-4.70	14,200	14,200	14,200	1,320	18,744,000
19/12/2011	14,900	0.00 ■■	0.00	14,200	14,900	14,200	4,670	69,583,000
16/12/2011	14,900	0.50 ▲	3.47	13,700	14,900	13,700	8,210	122,329,000
15/12/2011	14,400	0.00 ■■	0.00	13,700	14,400	13,700	2,030	29,232,000
14/12/2011	14,400	-0.10 ▼	-0.69	13,800	14,400	13,800	130	1,872,000
13/12/2011	14,500	0.00 ■■	0.00	15,100	15,100	13,800	1,660	24,070,000
12/12/2011	14,500	0.30 ▲	2.11	14,800	14,800	14,200	1,620	23,490,000
09/12/2011	14,200	-0.70 ▼	-4.70	15,200	15,200	14,200	140	1,988,000
08/12/2011	14,900	-0.70 ▼	-4.49	15,900	15,900	14,900	1,730	25,777,000
07/12/2011	15,600	0.20 ▲	1.30	15,800	15,800	15,600	20	312,000
06/12/2011	15,400	0.40 ▲	2.67	15,500	15,500	15,400	530	8,162,000
05/12/2011	15,000	0.00 ■■	0.00	15,400	15,400	15,000	5,130	76,950,000
02/12/2011	15,000	0.40 ▲	2.74	15,000	15,000	14,800	120	1,800,000
01/12/2011	14,600	0.40 ▲	2.82	14,000	14,600	14,000	3,020	44,092,000
30/11/2011	14,200	0.20 ▲	1.43	14,200	14,200	14,200	60	852,000
29/11/2011	14,000	0.40 ▲	2.94	14,000	14,000	13,500	710	9,940,000
28/11/2011	13,600	-0.70 ▼	-4.90	14,700	14,700	13,600	1,570	21,352,000
25/11/2011	14,300	0.30 ▲	2.14	13,300	14,700	13,300	10,120	144,716,000
24/11/2011	14,000	0.30 ▲	2.19	13,100	14,300	13,100	31,370	439,180,000
23/11/2011	13,700	-0.60 ▼	-4.20	14,400	15,000	13,700	10,800	147,960,000
22/11/2011	14,300	-0.60 ▼	-4.03	14,200	15,100	14,200	12,250	175,175,000
21/11/2011	14,900	0.10 ▲	0.68	14,100	14,900	14,100	460	6,854,000
18/11/2011	14,800	-0.70 ▼	-4.52	14,800	15,800	14,800	51,500	762,200,000
17/11/2011	15,500	0.30 ▲	1.97	15,200	15,500	15,000	61,280	949,840,000
16/11/2011	15,200	-0.20 ▼	-1.30	15,300	15,500	15,200	103,630	1,575,176,000
15/11/2011	15,400	-0.50 ▼	-3.14	15,400	15,500	15,200	179,110	2,758,294,000
14/11/2011	15,900	-0.80 ▼	-4.79	16,500	16,500	15,900	85,080	1,352,772,000
11/11/2011	16,700	-0.80 ▼	-4.57	17,200	17,500	16,700	143,220	2,391,774,000
10/11/2011	17,500	-0.70 ▼	-3.85	17,700	17,700	17,400	110,800	1,939,000,000
09/11/2011	18,200	0.10 ▲	0.55	17,700	18,200	17,600	108,400	1,972,880,000
08/11/2011	18,100	0.10 ▲	0.56	17,700	18,300	17,600	133,350	2,413,635,000
07/11/2011	18,000	0.50 ▲	2.86	17,900	18,000	17,400	126,960	2,285,280,000
04/11/2011	17,500	0.10 ▲	0.57	17,600	17,900	17,500	91,180	1,595,650,000
03/11/2011	17,400	-0.60 ▼	-3.33	18,100	18,100	17,400	104,630	1,820,562,000
02/11/2011	18,000	-0.50 ▼	-2.70	18,100	18,200	17,900	104,140	1,874,520,000
01/11/2011	18,500	-0.90 ▼	-4.64	19,100	19,100	18,500	203,910	3,772,335,000
31/10/2011	19,400	-0.80 ▼	-3.96	20,400	20,400	19,400	213,070	4,133,558,000
28/10/2011	20,200	0.00 ■■	0.00	20,200	20,300	19,700	167,800	3,389,560,000
27/10/2011	20,200	0.00 ■■	0.00	20,200	20,300	19,900	69,590	1,405,718,000
26/10/2011	20,200	0.00 ■■	0.00	20,200	20,300	19,900	121,430	2,452,886,000
25/10/2011	20,200	0.00 ■■	0.00	20,200	20,300	20,100	141,400	2,856,280,000
24/10/2011	20,200	-0.10 ▼	-0.49	20,700	20,700	20,100	118,960	2,402,992,000
21/10/2011	20,300	0.60 ▲	3.05	20,100	20,400	20,000	215,800	4,380,740,000
20/10/2011	20,200	-0.20 ▼	-0.98	20,200	20,700	20,100	152,900	3,088,580,000
19/10/2011	20,400	0.00 ■■	0.00	20,300	20,700	20,100	158,910	3,241,764,000
18/10/2011	20,400	0.00 ■■	0.00	20,400	21,000	20,100	103,730	2,116,092,000
17/10/2011	20,400	-0.10 ▼	-0.49	21,000	21,000	20,200	113,100	2,307,240,000
14/10/2011	20,500	0.00 ■■	0.00	20,500	20,800	20,400	110,600	2,267,300,000
13/10/2011	20,500	-0.60 ▼	-2.84	20,800	21,600	20,200	146,120	2,995,460,000
12/10/2011	21,100	-1.10 ▼	-4.95	21,900	21,900	21,100	290,940	6,138,834,000
11/10/2011	22,200	-0.10 ▼	-0.45	22,200	22,300	21,900	226,430	5,026,746,000
10/10/2011	22,300	-0.60 ▼	-2.62	22,900	22,900	22,300	288,370	6,430,651,000
07/10/2011	22,900	-0.10 ▼	-0.43	22,900	23,000	22,700	213,590	4,891,211,000
06/10/2011	23,000	1.00 ▲	4.55	22,000	23,100	22,000	221,120	5,085,760,000
05/10/2011	22,000	0.50 ▲	2.33	21,900	22,200	21,900	124,290	2,734,380,000
04/10/2011	21,500	0.30 ▲	1.42	21,100	21,600	21,100	112,160	2,411,440,000
03/10/2011	21,200	-0.20 ▼	-0.93	21,400	21,400	21,000	107,460	2,278,152,000
30/09/2011	21,400	-0.10 ▼	-0.47	20,600	21,700	20,600	426,750	9,132,450,000
29/09/2011	21,500	-0.40 ▼	-1.83	21,500	21,700	20,900	386,340	8,306,310,000
28/09/2011	21,900	-0.90 ▼	-3.95	21,900	23,500	21,900	290,540	6,362,826,000
27/09/2011	22,800	-0.10 ▼	-0.44	22,800	22,900	21,900	333,000	7,592,400,000
26/09/2011	22,900	-0.40 ▼	-1.72	22,900	23,300	22,800	262,400	6,008,960,000
23/09/2011	23,300	-0.20 ▼	-0.85	23,300	23,500	23,000	226,520	5,277,916,000
22/09/2011	23,500	0.50 ▲	2.17	23,200	23,500	22,900	345,720	8,124,420,000
21/09/2011	23,000	-0.70 ▼	-2.95	24,200	24,200	23,000	325,930	7,496,390,000
20/09/2011	23,700	-0.40 ▼	-1.66	23,700	23,800	23,300	207,690	4,922,253,000
19/09/2011	24,100	0.50 ▲	2.12	23,500	24,100	23,500	414,650	9,993,065,000
16/09/2011	23,600	0.00 ■■	0.00	23,600	23,600	22,600	352,060	8,308,616,000
15/09/2011	23,600	-0.90 ▼	-3.67	23,600	24,100	23,300	573,160	13,526,576,000
14/09/2011	24,500	-0.10 ▼	-0.41	25,700	25,700	24,300	380,350	9,318,575,000
13/09/2011	24,600	1.10 ▲	4.68	23,500	24,600	23,300	851,160	20,938,536,000
12/09/2011	23,500	0.50 ▲	2.17	22,500	23,500	22,500	212,490	4,993,515,000
09/09/2011	23,000	0.40 ▲	1.77	22,300	23,000	22,000	437,180	10,055,140,000
08/09/2011	22,600	0.80 ▲	3.67	22,500	22,800	22,200	323,190	7,304,094,000
07/09/2011	21,800	1.00 ▲	4.81	21,700	21,800	21,300	436,260	9,510,468,000
06/09/2011	20,800	-0.20 ▼	-0.95	20,800	21,000	20,400	234,230	4,871,984,000
05/09/2011	21,000	0.60 ▲	2.94	20,500	21,100	20,300	402,760	8,457,960,000
01/09/2011	20,400	-0.10 ▼	-0.49	20,500	20,600	19,800	474,930	9,688,572,000
31/08/2011	20,500	0.60 ▲	3.02	20,600	20,700	20,100	206,770	4,238,785,000
30/08/2011	19,900	0.70 ▲	3.65	19,900	20,100	19,700	213,430	4,247,257,000
29/08/2011	19,200	0.90 ▲	4.92	18,300	19,200	18,300	464,190	8,912,448,000
26/08/2011	18,300	-0.20 ▼	-1.08	18,500	18,600	18,200	197,860	3,620,838,000
25/08/2011	18,500	0.40 ▲	2.21	18,000	18,600	18,000	257,240	4,758,940,000
24/08/2011	18,100	0.00 ■■	0.00	18,200	18,600	18,100	317,540	5,747,474,000
23/08/2011	18,100	-0.10 ▼	-0.55	18,300	18,400	18,000	350,380	6,341,878,000
22/08/2011	18,200	0.30 ▲	1.68	17,900	18,600	17,900	444,310	8,086,442,000
19/08/2011	17,900	-0.10 ▼	-0.56	17,200	18,800	17,200	30,080	538,432,000
18/08/2011	18,000	0.60 ▲	3.45	18,000	18,000	17,700	84,880	1,527,840,000
17/08/2011	17,400	0.00 ■■	0.00	17,400	17,400	17,300	34,670	603,258,000
16/08/2011	17,400	0.20 ▲	1.16	17,400	17,400	17,400	4,000	69,600,000
15/08/2011	17,200	-0.40 ▼	-2.27	16,800	17,200	16,800	8,520	146,544,000
12/08/2011	17,600	0.60 ▲	3.53	17,000	17,800	17,000	1,690	29,744,000
11/08/2011	17,000	0.50 ▲	3.03	16,500	17,000	16,200	47,840	813,280,000
10/08/2011	16,500	-0.50 ▼	-2.94	17,000	17,100	16,500	49,720	820,380,000
09/08/2011	17,000	-0.50 ▼	-2.86	17,300	17,500	17,000	24,320	413,440,000
08/08/2011	17,500	-0.50 ▼	-2.78	18,900	18,900	17,500	3,500	61,250,000
05/08/2011	18,000	0.30 ▲	1.69	18,000	18,500	18,000	5,420	97,560,000
04/08/2011	17,700	-0.30 ▼	-1.67	17,500	18,700	17,500	24,330	430,641,000
03/08/2011	18,000	-0.50 ▼	-2.70	18,000	18,000	18,000	8,780	158,040,000
02/08/2011	18,500	-0.60 ▼	-3.14	18,900	18,900	18,500	10,550	195,175,000
01/08/2011	19,100	-0.20 ▼	-1.04	19,100	19,100	19,100	4,900	93,590,000
29/07/2011	19,300	0.10 ▲	0.52	19,100	19,300	19,100	34,410	664,113,000
28/07/2011	19,200	-0.20 ▼	-1.03	19,500	19,500	19,200	18,700	359,040,000
27/07/2011	19,400	0.30 ▲	1.57	19,000	19,400	19,000	17,690	343,186,000
26/07/2011	19,100	-0.30 ▼	-1.55	19,200	19,200	19,100	19,530	373,023,000
25/07/2011	19,400	0.00 ■■	0.00	19,300	19,400	19,000	6,110	118,534,000
22/07/2011	19,400	0.20 ▲	1.04	19,200	19,500	19,200	12,240	237,456,000
21/07/2011	19,200	-0.60 ▼	-3.03	19,800	19,800	19,200	5,960	114,432,000
20/07/2011	19,800	0.60 ▲	3.12	19,800	19,800	19,000	42,420	839,916,000
19/07/2011	19,200	-0.50 ▼	-2.54	19,500	19,700	19,200	11,100	213,120,000
18/07/2011	19,700	0.00 ■■	0.00	19,500	19,800	19,500	1,400	27,580,000
15/07/2011	19,700	0.10 ▲	0.51	19,000	19,700	19,000	16,110	317,367,000
14/07/2011	19,600	0.10 ▲	0.51	19,200	19,600	19,100	20,900	409,640,000
13/07/2011	19,500	0.40 ▲	2.09	19,100	19,600	19,000	34,630	675,285,000
12/07/2011	19,100	-0.20 ▼	-1.04	19,300	19,300	19,000	1,041,310	19,889,021,000
11/07/2011	19,300	0.30 ▲	1.58	19,400	19,500	18,500	35,820	691,326,000
08/07/2011	19,000	-0.70 ▼	-3.55	19,500	19,500	19,000	9,600	182,400,000
07/07/2011	19,700	0.10 ▲	0.51	19,500	19,900	19,500	18,610	366,617,000
06/07/2011	19,600	-0.40 ▼	-2.00	20,100	20,100	19,200	26,060	510,776,000
05/07/2011	20,000	0.60 ▲	3.09	19,600	20,000	19,300	93,760	1,875,200,000
04/07/2011	19,400	-0.10 ▼	-0.51	19,100	20,000	18,600	130,710	2,535,774,000
01/07/2011	19,500	-0.10 ▼	-0.51	19,300	19,600	19,100	98,380	1,918,410,000
30/06/2011	19,600	-0.40 ▼	-2.00	19,600	20,000	19,600	39,750	779,100,000
29/06/2011	20,000	0.00 ■■	0.00	19,900	20,000	19,400	694,740	13,894,800,000
28/06/2011	20,000	0.00 ■■	0.00	20,900	20,900	19,900	159,920	3,198,400,000
27/06/2011	20,000	-0.40 ▼	-1.96	20,000	20,000	19,900	114,070	2,281,400,000
24/06/2011	20,400	-0.10 ▼	-0.49	20,100	20,600	20,100	190,100	3,878,040,000
23/06/2011	20,500	-0.50 ▼	-2.38	21,000	21,000	20,500	191,010	3,915,705,000
22/06/2011	21,000	0.00 ■■	0.00	21,300	21,300	21,000	158,560	3,329,760,000
21/06/2011	21,000	0.00 ■■	0.00	21,000	21,500	20,800	424,720	8,919,120,000
20/06/2011	21,000	0.00 ■■	0.00	20,600	21,000	20,600	365,390	7,673,190,000
17/06/2011	21,000	0.00 ■■	0.00	20,600	21,000	20,400	459,310	9,645,510,000
16/06/2011	21,000	1.00 ▲	5.00	21,000	21,000	20,500	549,180	11,532,780,000
15/06/2011	20,000	0.30 ▲	1.52	20,400	20,400	19,700	456,770	9,135,400,000
14/06/2011	19,700	0.90 ▲	4.79	18,800	19,700	18,800	636,810	12,545,157,000
13/06/2011	18,800	0.40 ▲	2.17	17,900	19,000	17,900	228,800	4,301,440,000
10/06/2011	18,400	0.50 ▲	2.79	18,300	18,400	18,000	272,120	5,007,008,000
09/06/2011	17,900	-0.60 ▼	-3.24	18,100	18,400	17,900	97,290	1,741,491,000
08/06/2011	18,500	0.00 ■■	0.00	18,500	18,600	18,100	275,300	5,093,050,000
07/06/2011	18,500	0.30 ▲	1.65	18,300	18,800	18,300	193,720	3,583,820,000
06/06/2011	18,200	-0.40 ▼	-2.15	18,600	18,600	17,800	86,380	1,572,116,000
03/06/2011	18,600	-0.10 ▼	-0.53	18,500	19,100	18,400	379,220	7,053,492,000
02/06/2011	18,700	0.70 ▲	3.89	18,500	18,800	18,100	270,430	5,057,041,000
01/06/2011	18,000	0.50 ▲	2.86	17,000	18,000	16,800	640,960	11,537,280,000
31/05/2011	17,500	-0.40 ▼	-2.23	17,700	18,000	17,100	374,720	6,557,600,000
30/05/2011	17,900	-0.60 ▼	-3.24	18,300	18,300	17,700	351,010	6,283,079,000
27/05/2011	18,500	0.20 ▲	1.09	18,300	18,500	17,800	597,710	11,057,635,000
26/05/2011	18,300	0.80 ▲	4.57	16,900	18,300	16,700	434,440	7,950,252,000
25/05/2011	17,500	0.00 ■■	0.00	16,700	17,500	16,700	360,070	6,301,225,000
24/05/2011	17,500	-0.50 ▼	-2.78	17,500	17,500	17,100	533,220	9,331,350,000
23/05/2011	18,000	0.00 ■■	0.00	17,600	18,100	17,400	361,970	6,515,460,000
20/05/2011	18,000	0.10 ▲	0.56	17,400	18,000	17,400	338,380	6,090,840,000
19/05/2011	17,900	0.10 ▲	0.56	17,700	17,900	17,700	220,730	3,951,067,000
18/05/2011	17,800	0.10 ▲	0.56	17,700	17,800	17,100	406,670	7,238,726,000
17/05/2011	17,700	0.00 ■■	0.00	17,700	17,900	17,200	525,400	9,299,580,000
16/05/2011	17,700	0.10 ▲	0.57	17,000	17,700	17,000	216,300	3,828,510,000
13/05/2011	17,600	0.20 ▲	1.15	17,500	17,600	17,000	112,470	1,979,472,000
12/05/2011	17,400	0.10 ▲	0.58	17,400	17,400	17,100	193,400	3,365,160,000
11/05/2011	17,300	0.10 ▲	0.58	17,000	17,300	16,800	178,910	3,095,143,000
10/05/2011	17,200	0.20 ▲	1.18	17,000	17,200	16,900	184,120	3,166,864,000
09/05/2011	17,000	0.30 ▲	1.80	17,000	17,000	16,700	211,370	3,593,290,000
06/05/2011	16,700	0.40 ▲	2.45	16,600	16,700	16,200	80,780	1,349,026,000
05/05/2011	16,300	-0.30 ▼	-1.81	16,800	16,800	16,100	396,110	6,456,593,000
04/05/2011	16,600	-0.20 ▼	-1.19	17,000	17,000	16,500	52,830	876,978,000
29/04/2011	16,800	-0.20 ▼	-1.18	16,600	17,300	16,600	55,950	939,960,000
28/04/2011	17,000	0.00 ■■	0.00	17,400	17,400	16,900	83,920	1,426,640,000
27/04/2011	17,000	0.30 ▲	1.80	17,000	17,000	16,700	644,740	10,960,580,000
26/04/2011	16,700	-0.30 ▼	-1.76	17,300	17,300	16,700	210,730	3,519,191,000
25/04/2011	17,000	-0.10 ▼	-0.58	17,100	17,500	17,000	198,430	3,373,310,000
22/04/2011	17,100	-0.90 ▼	-5.00	18,300	18,300	17,100	620,560	10,611,576,000
21/04/2011	18,000	-0.30 ▼	-1.64	18,200	18,500	18,000	145,180	2,613,240,000
20/04/2011	18,300	0.10 ▲	0.55	17,900	18,500	17,900	109,270	1,999,641,000
19/04/2011	18,200	0.00 ■■	0.00	18,100	18,400	18,000	123,570	2,248,974,000
18/04/2011	18,200	-0.40 ▼	-2.15	18,500	18,800	18,200	25,006	455,109,200
15/04/2011	18,600	-0.40 ▼	-2.11	19,500	19,500	18,600	275,240	5,119,464,000
14/04/2011	19,000	-0.40 ▼	-2.06	19,300	19,300	19,000	489,310	9,296,890,000
13/04/2011	19,400	-0.50 ▼	-2.51	19,800	19,900	19,300	356,190	6,910,086,000
08/04/2011	19,900	0.30 ▲	1.53	19,600	19,900	19,500	605,570	12,050,843,000
07/04/2011	19,600	-0.50 ▼	-2.49	19,900	20,000	19,600	122,040	2,391,984,000
06/04/2011	20,100	0.70 ▲	3.61	19,600	20,100	19,500	109,420	2,199,342,000
05/04/2011	19,400	-0.10 ▼	-0.51	19,400	19,800	19,400	148,710	2,884,974,000
04/04/2011	19,500	-0.40 ▼	-2.01	19,600	19,800	19,500	452,970	8,832,915,000
01/04/2011	19,900	-0.10 ▼	-0.50	19,700	20,100	19,700	137,140	2,729,086,000
31/03/2011	20,000	-0.30 ▼	-1.48	20,200	20,500	20,000	423,080	8,461,600,000
30/03/2011	20,300	0.00 ■■	0.00	20,300	20,300	20,000	131,540	2,670,262,000
29/03/2011	20,300	-0.30 ▼	-1.46	20,500	20,700	19,800	264,870	5,376,861,000
28/03/2011	20,600	0.00 ■■	0.00	20,500	21,100	20,500	244,530	5,037,318,000
25/03/2011	20,600	-0.40 ▼	-1.90	20,900	21,200	20,600	304,840	6,279,704,000
24/03/2011	21,000	-0.70 ▼	-3.23	21,400	21,700	21,000	403,610	8,475,810,000
23/03/2011	21,700	0.40 ▲	1.88	21,100	22,000	21,100	528,280	11,463,676,000
22/03/2011	21,300	0.40 ▲	1.91	21,000	21,900	20,500	675,860	14,395,818,000
21/03/2011	20,900	0.20 ▲	0.97	20,900	21,300	20,300	539,230	11,269,907,000
18/03/2011	20,700	0.10 ▲	0.49	20,400	20,900	20,300	475,570	9,844,299,000
17/03/2011	20,600	0.40 ▲	1.98	20,800	20,800	20,100	322,800	6,649,680,000
16/03/2011	20,200	0.00 ■■	0.00	20,500	20,900	20,200	96,350	1,946,270,000
15/03/2011	20,200	-0.30 ▼	-1.46	20,500	20,800	20,000	284,560	5,748,112,000
14/03/2011	20,500	-1.00 ▼	-4.65	21,500	21,500	20,500	511,140	10,478,370,000
11/03/2011	21,500	1.00 ▲	4.88	21,500	21,500	21,400	129,830	2,791,345,000
10/03/2011	20,500	0.90 ▲	4.59	19,500	20,500	19,500	271,830	5,572,515,000
09/03/2011	19,600	-0.70 ▼	-3.45	20,000	20,000	19,600	85,740	1,680,504,000
08/03/2011	20,300	0.70 ▲	3.57	19,700	20,500	19,700	150,870	3,062,661,000
07/03/2011	19,600	0.30 ▲	1.55	19,800	19,800	19,000	29,120	570,752,000
04/03/2011	19,300	-0.90 ▼	-4.46	19,500	20,200	19,300	228,360	4,407,348,000
03/03/2011	20,200	-1.00 ▼	-4.72	20,500	20,700	20,200	311,590	6,294,118,000
02/03/2011	21,200	-1.10 ▼	-4.93	21,600	21,700	21,200	756,780	16,043,736,000
01/03/2011	22,300	-0.10 ▼	-0.45	22,400	22,400	21,800	157,390	3,509,797,000
28/02/2011	22,400	-0.60 ▼	-2.61	23,000	23,000	22,400	173,880	3,894,912,000
25/02/2011	23,000	0.30 ▲	1.32	23,000	23,000	22,300	107,430	2,470,890,000
24/02/2011	22,700	0.00 ■■	0.00	22,700	22,700	21,800	374,250	8,495,475,000
23/02/2011	22,700	1.00 ▲	4.61	21,700	22,700	21,700	817,330	18,553,391,000
22/02/2011	21,700	-0.90 ▼	-3.98	21,900	22,600	21,700	282,110	6,121,787,000
21/02/2011	22,600	-1.10 ▼	-4.64	22,800	22,800	22,600	1,257,570	28,421,082,000
18/02/2011	23,700	-0.30 ▼	-1.25	24,000	24,500	23,700	678,480	16,079,976,000
17/02/2011	24,000	-1.00 ▼	-4.00	25,000	25,000	24,000	202,430	4,858,320,000
16/02/2011	25,000	-0.10 ▼	-0.40	25,100	25,200	25,000	371,120	9,278,000,000
15/02/2011	25,100	-0.40 ▼	-1.57	25,200	25,500	24,800	295,860	7,426,086,000
14/02/2011	25,500	-0.40 ▼	-1.54	25,600	25,900	25,500	159,370	4,063,935,000
11/02/2011	25,900	0.20 ▲	0.78	25,600	25,900	25,400	131,750	3,412,325,000
10/02/2011	25,700	-0.20 ▼	-0.77	25,900	26,000	25,600	110,780	2,847,046,000
09/02/2011	25,900	0.00 ■■	0.00	25,900	26,200	25,700	400,170	10,364,403,000
08/02/2011	25,900	0.00 ■■	0.00	25,900	26,400	25,900	851,220	22,046,598,000
28/01/2011	25,900	0.10 ▲	0.39	26,000	26,000	25,800	439,860	11,392,374,000
27/01/2011	25,800	0.20 ▲	0.78	25,700	26,000	25,600	425,990	10,990,542,000
26/01/2011	25,600	0.10 ▲	0.39	25,500	26,100	25,500	88,460	2,264,576,000
25/01/2011	25,500	0.30 ▲	1.19	25,000	26,000	25,000	1,172,520	29,899,260,000
24/01/2011	25,200	-0.70 ▼	-2.70	26,200	26,200	25,200	359,640	9,062,928,000
21/01/2011	25,900	0.30 ▲	1.17	26,000	26,400	25,500	620,440	16,069,396,000
20/01/2011	25,600	-0.30 ▼	-1.16	26,000	26,500	25,200	265,130	6,787,328,000
19/01/2011	25,900	0.00 ■■	0.00	25,900	26,300	25,800	213,610	5,532,499,000
18/01/2011	25,900	-0.30 ▼	-1.15	26,600	26,600	25,900	425,720	11,026,148,000
17/01/2011	26,200	-0.20 ▼	-0.76	26,500	26,800	26,200	278,160	7,287,792,000
14/01/2011	26,400	0.00 ■■	0.00	26,700	26,700	26,200	214,900	5,673,360,000
13/01/2011	26,400	-0.10 ▼	-0.38	26,200	26,700	26,200	163,920	4,327,488,000
12/01/2011	26,500	1.00 ▲	3.92	25,900	26,700	25,600	1,725,510	45,726,015,000
11/01/2011	25,500	-0.80 ▼	-3.04	26,000	26,000	25,400	563,820	14,377,410,000
10/01/2011	26,300	0.00 ■■	0.00	26,400	26,500	25,800	593,960	15,621,148,000
07/01/2011	26,300	-0.20 ▼	-0.75	26,400	26,800	26,300	406,400	10,688,320,000
06/01/2011	26,500	0.20 ▲	0.76	26,100	26,700	26,100	468,130	12,405,445,000
05/01/2011	26,300	-0.60 ▼	-2.23	26,800	26,800	26,300	297,650	7,828,195,000
04/01/2011	26,900	-0.20 ▼	-0.74	27,100	27,200	26,900	287,090	7,722,721,000
31/12/2010	27,100	1.00 ▲	3.83	26,900	27,400	26,700	1,513,150	41,006,365,000
30/12/2010	26,100	0.00 ■■	0.00	26,000	26,500	26,000	738,770	19,281,897,000
29/12/2010	26,100	-1.00 ▼	-3.69	27,100	27,400	26,100	1,611,160	42,051,276,000
28/12/2010	27,100	0.10 ▲	0.37	27,000	27,400	26,500	881,540	23,889,734,000
27/12/2010	27,000	0.50 ▲	1.89	26,500	27,300	26,400	2,453,380	66,241,260,000
24/12/2010	26,500	-0.50 ▼	-1.85	26,500	27,100	26,300	358,250	9,493,625,000
23/12/2010	27,000	-0.60 ▼	-2.17	27,100	28,000	26,300	3,127,440	84,440,880,000
22/12/2010	27,600	-0.60 ▼	-2.13	28,500	28,500	27,000	714,410	19,717,716,000
21/12/2010	28,200	0.10 ▲	0.36	28,100	28,600	26,800	793,710	22,382,622,000
20/12/2010	28,100	-1.00 ▼	-3.44	29,800	29,800	28,100	1,399,140	39,315,834,000
17/12/2010	29,100	1.30 ▲	4.68	28,400	29,100	27,500	4,128,260	120,132,366,000
16/12/2010	27,800	-1.10 ▼	-3.81	27,700	28,400	27,500	1,254,730	34,881,494,000
15/12/2010	28,900	0.00 ■■	0.00	28,500	29,000	28,200	1,783,790	51,551,531,000
14/12/2010	28,900	-1.10 ▼	-3.67	29,000	30,000	28,500	3,203,670	92,586,063,000
13/12/2010	30,000	0.00 ■■	0.00	31,000	31,100	30,000	1,688,860	50,665,800,000
10/12/2010	30,000	1.00 ▲	3.45	29,000	30,000	29,000	2,593,740	77,812,200,000
09/12/2010	29,000	0.10 ▲	0.35	28,000	29,400	27,500	5,583,090	161,909,610,000
08/12/2010	28,900	-1.50 ▼	-4.93	30,000	30,200	28,900	2,257,820	65,250,998,000
07/12/2010	30,400	0.70 ▲	2.36	30,000	31,100	29,000	2,836,000	86,214,400,000
06/12/2010	29,700	1.40 ▲	4.95	27,800	29,700	27,500	2,531,620	75,189,114,000
03/12/2010	28,300	1.30 ▲	4.81	28,300	28,300	27,000	2,146,910	60,757,553,000
02/12/2010	27,000	0.70 ▲	2.66	26,300	27,600	26,300	2,266,190	61,187,130,000
01/12/2010	26,300	0.20 ▲	0.77	25,500	26,600	25,300	1,088,730	28,633,599,000
30/11/2010	26,100	1.20 ▲	4.82	25,000	26,100	25,000	1,180,530	30,811,833,000
29/11/2010	24,900	0.90 ▲	3.75	23,000	24,900	23,000	1,294,060	32,222,094,000
26/11/2010	24,000	0.00 ■■	0.00	23,200	24,700	23,200	234,000	5,616,000,000
25/11/2010	24,000	1.10 ▲	4.80	23,300	24,000	23,000	348,920	8,374,080,000
24/11/2010	22,900	0.00 ■■	0.00	22,000	23,300	22,000	225,630	5,166,927,000
23/11/2010	22,900	0.20 ▲	0.88	23,400	23,400	22,500	394,030	9,023,287,000
22/11/2010	22,700	-1.10 ▼	-4.62	23,000	23,000	22,700	258,910	5,877,257,000
19/11/2010	23,800	-0.20 ▼	-0.83	24,400	24,400	23,500	416,940	9,923,172,000
18/11/2010	24,000	0.00 ■■	0.00	24,000	24,500	23,300	232,750	5,586,000,000
17/11/2010	24,000	0.30 ▲	1.27	24,500	24,600	23,500	457,240	10,973,760,000
16/11/2010	23,700	1.10 ▲	4.87	21,500	23,700	21,500	857,700	20,327,490,000
15/11/2010	22,600	-1.10 ▼	-4.64	23,700	23,700	22,600	218,450	4,936,970,000
12/11/2010	23,700	-1.20 ▼	-4.82	24,900	24,900	23,700	274,470	6,504,939,000
11/11/2010	24,900	-0.60 ▼	-2.35	25,500	25,600	24,300	231,810	5,772,069,000
10/11/2010	25,500	-0.30 ▼	-1.16	25,500	25,700	25,200	162,990	4,156,245,000
09/11/2010	25,800	-1.10 ▼	-4.09	26,000	26,500	25,800	99,580	2,569,164,000
08/11/2010	26,900	-0.20 ▼	-0.74	26,800	27,100	26,300	117,600	3,163,440,000
05/11/2010	27,100	0.20 ▲	0.74	26,500	27,100	26,000	306,370	8,302,627,000
04/11/2010	26,900	0.50 ▲	1.89	26,400	26,900	26,000	281,460	7,571,274,000
03/11/2010	26,400	0.00 ■■	0.00	26,200	26,900	26,200	45,250	1,194,600,000
02/11/2010	26,400	-0.60 ▼	-2.22	26,600	27,000	26,400	238,750	6,303,000,000
01/11/2010	27,000	-0.70 ▼	-2.53	27,500	27,600	27,000	71,160	1,921,320,000
29/10/2010	27,700	0.10 ▲	0.36	26,700	28,600	26,700	419,430	11,618,211,000
28/10/2010	27,600	-0.10 ▼	-0.36	27,800	27,800	26,700	118,390	3,267,564,000
27/10/2010	27,700	-0.80 ▼	-2.81	28,500	28,500	27,700	65,700	1,819,890,000
26/10/2010	28,500	0.60 ▲	2.15	28,600	29,200	27,100	204,430	5,826,255,000
25/10/2010	27,900	0.20 ▲	0.72	27,000	27,900	26,500	65,260	1,820,754,000
22/10/2010	27,700	0.00 ■■	0.00	27,700	27,800	27,300	54,550	1,511,035,000
21/10/2010	27,700	0.10 ▲	0.36	27,000	27,800	27,000	73,240	2,028,748,000
20/10/2010	27,600	-1.40 ▼	-4.83	28,000	28,500	27,600	116,870	3,225,612,000
19/10/2010	29,000	-0.90 ▼	-3.01	30,000	30,000	29,000	115,870	3,360,230,000
18/10/2010	29,900	-0.10 ▼	-0.33	30,500	30,500	29,700	157,790	4,717,921,000
15/10/2010	30,000	-0.30 ▼	-0.99	30,000	30,200	29,700	79,500	2,385,000,000
14/10/2010	30,300	0.30 ▲	1.00	31,000	31,000	29,900	173,720	5,263,716,000
13/10/2010	30,000	0.10 ▲	0.33	29,900	30,400	29,600	157,340	4,720,200,000
12/10/2010	29,900	-0.70 ▼	-2.29	30,600	30,600	29,500	277,780	8,305,622,000
11/10/2010	30,600	-0.20 ▼	-0.65	31,500	31,500	29,800	366,710	11,221,326,000
08/10/2010	30,800	-0.50 ▼	-1.60	30,500	31,400	30,500	162,050	4,991,140,000
07/10/2010	31,300	0.40 ▲	1.29	30,900	31,400	30,800	265,940	8,323,922,000
06/10/2010	30,900	0.90 ▲	3.00	30,400	31,000	29,500	326,560	10,090,704,000
05/10/2010	30,000	0.00 ■■	0.00	28,500	30,000	28,500	296,340	8,890,200,000
04/10/2010	30,000	-1.00 ▼	-3.23	31,500	31,500	29,500	486,210	14,586,300,000
01/10/2010	31,000	0.00 ■■	0.00	31,000	32,000	30,700	456,240	14,143,440,000
30/09/2010	31,000	0.10 ▲	0.32	30,900	32,000	30,500	539,370	16,720,470,000
29/09/2010	30,900	-1.60 ▼	-4.92	32,500	32,700	30,900	453,850	14,023,965,000
28/09/2010	32,500	0.30 ▲	0.93	32,600	32,600	31,700	845,350	27,473,875,000
27/09/2010	32,200	0.10 ▲	0.31	32,400	32,600	32,000	955,910	30,780,302,000
24/09/2010	32,100	0.40 ▲	1.26	32,300	32,300	31,300	656,650	21,078,465,000
23/09/2010	31,700	0.40 ▲	1.28	32,300	32,800	30,000	1,441,100	45,682,870,000
22/09/2010	31,300	1.40 ▲	4.68	30,500	31,300	30,400	1,094,400	34,254,720,000
21/09/2010	29,900	1.40 ▲	4.91	28,500	29,900	28,500	1,339,530	40,051,947,000
20/09/2010	28,500	0.10 ▲	0.35	28,500	28,900	28,000	824,820	23,507,370,000
17/09/2010	28,400	0.90 ▲	3.27	27,500	28,600	27,500	541,740	15,385,416,000
16/09/2010	27,500	1.30 ▲	4.96	26,200	27,500	26,200	619,470	17,035,425,000
15/09/2010	26,200	0.10 ▲	0.38	26,100	26,500	25,800	263,990	6,916,538,000
14/09/2010	26,100	0.30 ▲	1.16	26,000	26,300	25,500	259,960	6,784,956,000
13/09/2010	25,800	-0.90 ▼	-3.37	26,500	26,700	25,500	327,220	8,442,276,000
10/09/2010	26,700	-0.70 ▼	-2.55	27,000	27,400	26,700	530,950	14,176,365,000
09/09/2010	27,400	0.40 ▲	1.48	27,500	27,900	26,900	452,530	12,399,322,000
08/09/2010	27,000	-0.60 ▼	-2.17	26,500	27,100	26,400	346,870	9,365,490,000
07/09/2010	27,600	-1.30 ▼	-4.50	28,000	28,200	27,600	672,000	18,547,200,000
06/09/2010	28,900	0.10 ▲	0.35	29,500	29,600	28,100	1,102,110	31,850,979,000
01/09/2010	28,800	-0.20 ▼	-0.69	29,000	29,000	27,700	463,320	13,343,616,000
31/08/2010	29,000	0.90 ▲	3.20	28,600	29,000	27,900	941,330	27,298,570,000
30/08/2010	28,100	1.30 ▲	4.85	28,100	28,100	28,000	1,066,050	29,956,005,000
27/08/2010	26,800	1.20 ▲	4.69	26,000	26,800	25,800	355,310	9,522,308,000
26/08/2010	25,600	1.20 ▲	4.92	25,500	25,600	25,000	242,060	6,196,736,000
25/08/2010	24,400	0.10 ▲	0.41	23,400	25,000	23,400	224,490	5,477,556,000
24/08/2010	24,300	-1.20 ▼	-4.71	26,500	26,500	24,300	599,070	14,557,401,000
23/08/2010	36,000	-1.70 ▼	-4.51	37,300	37,300	36,000	224,980	8,099,280,000
20/08/2010	37,700	-1.00 ▼	-2.58	38,700	38,700	37,300	574,310	21,651,487,000
19/08/2010	38,700	0.00 ■■	0.00	39,100	39,300	38,500	429,820	16,634,034,000
18/08/2010	38,700	-2.00 ▼	-4.91	40,000	40,300	38,700	712,220	27,562,914,000
17/08/2010	40,700	-0.90 ▼	-2.16	41,600	41,600	40,100	291,860	11,878,702,000
16/08/2010	41,600	1.60 ▲	4.00	41,400	41,800	40,100	583,730	24,283,168,000
13/08/2010	40,000	0.10 ▲	0.25	38,700	40,300	38,600	731,660	29,266,400,000
12/08/2010	39,900	-2.00 ▼	-4.77	42,500	42,500	39,900	87,280	3,482,472,000
11/08/2010	41,900	-1.40 ▼	-3.23	41,200	43,200	41,200	369,860	15,497,134,000
10/08/2010	43,300	-2.20 ▼	-4.84	43,500	45,500	43,300	134,610	5,828,613,000
09/08/2010	45,500	0.00 ■■	0.00	48,000	48,000	43,700	300,820	13,687,310,000
01/01/1970	13,050	0.00 ■■	0.00	13,050	0	0	0	0

(ĐVT: 1,000 VNĐ)