Lịch sử giao dịch SHA - 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 Sơn Hà Sài Gòn
Son Ha Sai Gon Joint Stock Company
Mã CK: SHA 4.29 ▲ +0.04 (+0.93%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Nguyên vật liệu
Website: http://www.sonhasg.com.vn

SHA » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	4,290	0.04 ▲	0.93	4,250	4,410	4,290	30	128,700
21/11/2024	4,250	0.06 ▲	1.41	4,190	4,280	4,110	280	1,190,000
20/11/2024	4,190	0.09 ▲	2.15	4,100	4,250	4,090	810	3,393,900
19/11/2024	4,100	-0.16 ▼	-3.90	4,260	4,100	4,100	10	41,000
18/11/2024	4,260	-0.03 ▼	-0.70	4,290	4,260	4,000	2,290	9,755,400
15/11/2024	4,290	0.10 ▲	2.33	4,190	4,290	4,290	10	42,900
14/11/2024	4,190	-0.05 ▼	-1.19	4,240	4,190	4,050	1,970	8,254,300
13/11/2024	4,240	0.14 ▲	3.30	4,100	4,260	4,100	880	3,731,200
12/11/2024	4,100	0.01 ▲	0.24	4,090	4,240	4,100	440	1,804,000
11/11/2024	4,090	0.00 ■■	0.00	4,090	4,090	4,090	360	1,472,400
08/11/2024	4,090	-0.11 ▼	-2.69	4,200	4,300	4,090	990	4,049,100
07/11/2024	4,200	0.12 ▲	2.86	4,080	4,200	4,160	520	2,184,000
06/11/2024	4,080	-0.15 ▼	-3.68	4,230	4,220	3,940	2,060	8,404,800
05/11/2024	4,230	0.10 ▲	2.36	4,130	4,230	4,160	330	1,395,900
04/11/2024	4,130	-0.12 ▼	-2.91	4,250	4,450	4,100	1,440	5,947,200
01/11/2024	4,250	-0.01 ▼	-0.24	4,260	4,250	4,170	230	977,500
31/10/2024	4,260	0.02 ▲	0.47	4,240	4,280	4,250	380	1,618,800
30/10/2024	4,240	0.00 ■■	0.00	4,240	4,240	4,170	300	1,272,000
29/10/2024	4,240	-0.08 ▼	-1.89	4,320	4,270	4,130	130	551,200
28/10/2024	4,320	0.17 ▲	3.94	4,150	4,330	4,100	150	648,000
25/10/2024	4,150	-0.03 ▼	-0.72	4,180	4,190	4,100	1,330	5,519,500
24/10/2024	4,180	-0.07 ▼	-1.67	4,250	4,220	4,130	1,390	5,810,200
23/10/2024	4,250	-0.05 ▼	-1.18	4,300	4,280	4,250	140	595,000
22/10/2024	4,300	0.14 ▲	3.26	4,160	4,300	4,300	150	645,000
21/10/2024	4,160	-0.18 ▼	-4.33	4,340	4,300	4,130	390	1,622,400
18/10/2024	4,340	-0.01 ▼	-0.23	4,350	4,340	4,170	390	1,692,600
17/10/2024	4,350	0.20 ▲	4.60	4,150	4,350	4,110	360	1,566,000
16/10/2024	4,150	-0.04 ▼	-0.96	4,190	4,190	4,150	880	3,652,000
15/10/2024	4,190	-0.10 ▼	-2.39	4,290	4,290	4,160	3,760	15,754,400
14/10/2024	4,290	0.06 ▲	1.40	4,230	4,290	4,150	320	1,372,800
11/10/2024	4,230	-0.07 ▼	-1.65	4,300	4,270	4,170	210	888,300
10/10/2024	4,300	0.11 ▲	2.56	4,190	4,300	4,240	5,100	21,930,000
09/10/2024	4,190	-0.09 ▼	-2.15	4,280	4,270	4,190	530	2,220,700
08/10/2024	4,280	-0.03 ▼	-0.70	4,310	4,310	4,260	200	856,000
07/10/2024	4,310	-0.01 ▼	-0.23	4,320	4,320	4,310	40	172,400
04/10/2024	4,320	0.03 ▲	0.69	4,290	4,320	4,070	590	2,548,800
03/10/2024	4,290	-0.05 ▼	-1.17	4,340	4,360	4,270	1,570	6,735,300
02/10/2024	4,340	0.00 ■■	0.00	4,340	4,340	4,290	1,440	6,249,600
01/10/2024	4,340	-0.01 ▼	-0.23	4,350	4,360	4,300	5,240	22,741,600
30/09/2024	4,350	0.00 ■■	0.00	4,350	4,350	4,290	240	1,044,000
27/09/2024	4,350	0.02 ▲	0.46	4,330	4,550	4,290	1,560	6,786,000
26/09/2024	4,330	0.04 ▲	0.92	4,290	4,380	4,290	2,280	9,872,400
25/09/2024	4,290	0.00 ■■	0.00	4,290	4,490	4,280	2,640	11,325,600
24/09/2024	4,290	-0.02 ▼	-0.47	4,310	4,310	4,290	3,020	12,955,800
23/09/2024	4,310	-0.09 ▼	-2.09	4,400	4,350	4,310	230	991,300
20/09/2024	4,400	0.09 ▲	2.05	4,310	4,440	4,300	850	3,740,000
19/09/2024	4,310	-0.17 ▼	-3.94	4,480	4,510	4,300	4,410	19,007,100
18/09/2024	4,480	-0.03 ▼	-0.67	4,510	4,480	4,300	3,450	15,456,000
17/09/2024	4,510	-0.03 ▼	-0.67	4,540	4,510	4,250	1,410	6,359,100
16/09/2024	4,540	0.11 ▲	2.42	4,430	4,540	4,540	10	45,400
13/09/2024	4,430	-0.03 ▼	-0.68	4,460	4,430	4,280	760	3,366,800
12/09/2024	4,460	0.00 ■■	0.00	4,460	4,490	4,220	170	758,200
11/09/2024	4,460	-0.03 ▼	-0.67	4,490	4,480	4,210	2,780	12,398,800
10/09/2024	4,490	-0.01 ▼	-0.22	4,500	4,490	4,300	1,010	4,534,900
09/09/2024	4,500	0.12 ▲	2.67	4,380	4,500	4,300	140	630,000
06/09/2024	4,380	-0.08 ▼	-1.83	4,460	4,380	4,380	40	175,200
05/09/2024	4,460	0.09 ▲	2.02	4,370	4,460	4,460	10	44,600
04/09/2024	4,370	-0.10 ▼	-2.29	4,470	4,480	4,350	360	1,573,200
29/08/2024	4,470	-0.02 ▼	-0.45	4,490	4,480	4,310	2,130	9,521,100
28/08/2024	4,490	0.00 ■■	0.00	4,490	4,490	4,310	1,150	5,163,500
27/08/2024	4,490	0.04 ▲	0.89	4,450	4,490	4,300	790	3,547,100
26/08/2024	4,450	0.00 ■■	0.00	4,450	4,500	4,230	3,060	13,617,000
23/08/2024	4,450	0.20 ▲	4.49	4,250	4,510	4,280	1,130	5,028,500
22/08/2024	4,250	-0.25 ▼	-5.88	4,500	4,250	4,250	90	382,500
21/08/2024	4,500	0.00 ■■	0.00	4,500	4,500	4,400	310	1,395,000
20/08/2024	4,500	0.02 ▲	0.44	4,480	4,500	4,400	480	2,160,000
19/08/2024	4,480	-0.02 ▼	-0.45	4,500	4,700	4,480	760	3,404,800
16/08/2024	4,500	0.01 ▲	0.22	4,490	4,500	4,300	390	1,755,000
13/08/2024	4,490	0.02 ▲	0.45	4,470	4,490	4,280	510	2,289,900
12/08/2024	4,470	-0.03 ▼	-0.67	4,500	4,500	4,240	850	3,799,500
07/08/2024	4,500	0.00 ■■	0.00	4,500	4,500	4,440	670	3,015,000
06/08/2024	4,500	0.17 ▲	3.78	4,330	4,500	4,300	5,180	23,310,000
05/08/2024	4,330	-0.17 ▼	-3.93	4,500	4,500	4,330	580	2,511,400
02/08/2024	4,500	0.00 ■■	0.00	4,500	4,500	4,470	80	360,000
01/08/2024	4,500	0.00 ■■	0.00	4,500	4,500	4,500	10	45,000
31/07/2024	4,500	0.06 ▲	1.33	4,440	4,500	4,500	4,440	19,980,000
30/07/2024	4,440	-0.06 ▼	-1.35	4,500	4,450	4,380	2,140	9,501,600
29/07/2024	4,500	0.01 ▲	0.22	4,490	4,500	4,400	1,150	5,175,000
26/07/2024	4,490	-0.05 ▼	-1.11	4,540	4,490	4,320	180	808,200
25/07/2024	4,540	0.00 ■■	0.00	4,540	4,540	4,300	1,110	5,039,400
24/07/2024	4,540	0.02 ▲	0.44	4,520	4,550	4,510	4,810	21,837,400
23/07/2024	4,520	-0.03 ▼	-0.66	4,550	4,520	4,400	180	813,600
18/07/2024	4,550	0.05 ▲	1.10	4,500	4,550	4,400	3,010	13,695,500
17/07/2024	4,500	0.04 ▲	0.89	4,460	4,500	4,440	800	3,600,000
16/07/2024	4,460	-0.01 ▼	-0.22	4,470	4,590	4,460	1,220	5,441,200
15/07/2024	4,470	0.01 ▲	0.22	4,460	4,590	4,470	230	1,028,100
12/07/2024	4,460	-0.05 ▼	-1.12	4,510	4,510	4,460	380	1,694,800
11/07/2024	4,510	0.05 ▲	1.11	4,460	4,510	4,500	5,470	24,669,700
10/07/2024	4,460	-0.09 ▼	-2.02	4,550	4,460	4,460	10	44,600
09/07/2024	4,550	-0.02 ▼	-0.44	4,570	4,550	4,400	560	2,548,000
08/07/2024	4,570	0.15 ▲	3.28	4,420	4,590	4,400	1,680	7,677,600
05/07/2024	4,420	-0.08 ▼	-1.81	4,500	4,500	4,420	310	1,370,200
04/07/2024	4,500	0.00 ■■	0.00	4,500	4,500	4,400	620	2,790,000
03/07/2024	4,500	-0.03 ▼	-0.67	4,530	4,530	4,450	310	1,395,000
02/07/2024	4,530	0.00 ■■	0.00	4,530	4,530	4,420	1,770	8,018,100
01/07/2024	4,530	0.12 ▲	2.65	4,410	4,560	4,410	610	2,763,300
28/06/2024	4,410	-0.10 ▼	-2.27	4,510	4,570	4,400	810	3,572,100
27/06/2024	4,510	0.04 ▲	0.89	4,470	4,510	4,470	2,440	11,004,400
26/06/2024	4,470	-0.07 ▼	-1.57	4,540	4,530	4,470	1,260	5,632,200
25/06/2024	4,540	0.05 ▲	1.10	4,490	4,550	4,490	280	1,271,200
24/06/2024	4,490	0.00 ■■	0.00	4,490	4,580	4,490	340	1,526,600
21/06/2024	4,490	-0.02 ▼	-0.45	4,510	4,540	4,490	3,530	15,849,700
20/06/2024	4,510	0.00 ■■	0.00	4,510	4,590	4,510	370	1,668,700
19/06/2024	4,510	-0.08 ▼	-1.77	4,590	4,620	4,500	460	2,074,600
18/06/2024	4,590	0.03 ▲	0.65	4,560	4,650	4,500	730	3,350,700
17/06/2024	4,560	0.01 ▲	0.22	4,550	4,600	4,450	1,140	5,198,400
14/06/2024	4,550	0.01 ▲	0.22	4,540	4,650	4,530	1,380	6,279,000
13/06/2024	4,540	0.01 ▲	0.22	4,530	4,550	4,500	2,260	10,260,400
12/06/2024	4,530	0.03 ▲	0.66	4,500	4,570	4,450	1,140	5,164,200
11/06/2024	4,500	-0.05 ▼	-1.11	4,550	4,500	4,470	160	720,000
10/06/2024	4,550	0.05 ▲	1.10	4,500	4,590	4,500	600	2,730,000
07/06/2024	4,500	0.01 ▲	0.22	4,490	4,510	4,500	120	540,000
06/06/2024	4,490	-0.04 ▼	-0.89	4,530	4,520	4,490	1,220	5,477,800
05/06/2024	4,530	-0.01 ▼	-0.22	4,540	4,610	4,480	3,370	15,266,100
04/06/2024	4,540	0.00 ■■	0.00	4,540	4,630	4,510	1,110	5,039,400
03/06/2024	4,540	0.04 ▲	0.88	4,500	4,540	4,490	970	4,403,800
31/05/2024	4,500	-0.10 ▼	-2.22	4,600	4,580	4,500	590	2,655,000
30/05/2024	4,600	0.02 ▲	0.43	4,580	4,610	4,570	770	3,542,000
29/05/2024	4,580	0.01 ▲	0.22	4,570	4,630	4,500	2,010	9,205,800
28/05/2024	4,570	0.10 ▲	2.19	4,470	4,580	4,570	630	2,879,100
27/05/2024	4,470	-0.11 ▼	-2.46	4,580	4,500	4,460	2,000	8,940,000
24/05/2024	4,580	0.00 ■■	0.00	4,580	4,580	4,500	1,320	6,045,600
23/05/2024	4,580	0.00 ■■	0.00	4,580	4,580	4,480	6,130	28,075,400
22/05/2024	4,580	-0.01 ▼	-0.22	4,590	4,610	4,520	930	4,259,400
21/05/2024	4,590	-0.04 ▼	-0.87	4,630	4,610	4,520	910	4,176,900
20/05/2024	4,630	0.01 ▲	0.22	4,620	4,630	4,500	4,290	19,862,700
17/05/2024	4,620	0.03 ▲	0.65	4,590	4,630	4,510	1,650	7,623,000
16/05/2024	4,590	0.00 ■■	0.00	4,590	4,590	4,520	540	2,478,600
15/05/2024	4,590	0.00 ■■	0.00	4,590	4,590	4,500	1,270	5,829,300
14/05/2024	4,590	-0.04 ▼	-0.87	4,630	4,630	4,500	1,410	6,471,900
13/05/2024	4,630	0.06 ▲	1.30	4,570	4,630	4,490	150	694,500
10/05/2024	4,570	-0.02 ▼	-0.44	4,590	4,570	4,360	1,910,000	8,728,700,000
09/05/2024	4,590	0.09 ▲	1.96	4,500	4,670	4,550	170	780,300
08/05/2024	4,500	-0.01 ▼	-0.22	4,510	4,670	4,470	950	4,275,000
02/05/2024	4,510	0.00 ■■	0.00	4,510	4,510	4,500	350	1,578,500
26/04/2024	4,510	0.00 ■■	0.00	4,510	4,510	4,410	900	4,059,000
25/04/2024	4,510	0.00 ■■	0.00	4,510	4,510	4,510	370	1,668,700
24/04/2024	4,510	0.01 ▲	0.22	4,500	4,560	4,230	2,660	11,996,600
23/04/2024	4,500	-0.08 ▼	-1.78	4,580	4,550	4,500	240	1,080,000
22/04/2024	4,580	0.18 ▲	3.93	4,400	4,670	4,580	120	549,600
19/04/2024	4,400	0.00 ■■	0.00	4,400	4,560	4,400	710	3,124,000
17/04/2024	4,400	-0.18 ▼	-4.09	4,580	4,570	4,400	2,530	11,132,000
16/04/2024	4,580	-0.02 ▼	-0.44	4,600	4,640	4,410	4,160	19,052,800
15/04/2024	4,600	-0.05 ▼	-1.09	4,650	4,660	4,600	230	1,058,000
12/04/2024	4,650	0.01 ▲	0.22	4,640	4,660	4,600	780	3,627,000
11/04/2024	4,640	-0.01 ▼	-0.22	4,650	4,650	4,560	930	4,315,200
10/04/2024	4,650	-0.01 ▼	-0.22	4,660	4,650	4,560	130	604,500
09/04/2024	4,660	0.06 ▲	1.29	4,600	4,670	4,330	2,300	10,718,000
08/04/2024	4,600	0.00 ■■	0.00	4,600	4,650	4,600	110	506,000
05/04/2024	4,600	-0.04 ▼	-0.87	4,640	4,600	4,600	600	2,760,000
04/04/2024	4,640	-0.05 ▼	-1.08	4,690	4,770	4,620	1,770	8,212,800
03/04/2024	4,690	0.03 ▲	0.64	4,660	4,690	4,620	12,280	57,593,200
02/04/2024	4,660	-0.03 ▼	-0.64	4,690	4,670	4,660	6,830	31,827,800
01/04/2024	4,690	0.00 ■■	0.00	4,690	4,690	4,620	1,260	5,909,400
29/03/2024	4,690	0.00 ■■	0.00	4,690	4,700	4,610	590	2,767,100
28/03/2024	4,690	-0.01 ▼	-0.21	4,700	4,700	4,660	3,820	17,915,800
27/03/2024	4,700	0.01 ▲	0.21	4,690	4,700	4,660	1,950	9,165,000
26/03/2024	4,690	0.03 ▲	0.64	4,660	4,690	4,640	1,670	7,832,300
25/03/2024	4,660	-0.03 ▼	-0.64	4,690	4,690	4,660	570	2,656,200
22/03/2024	4,690	-0.02 ▼	-0.43	4,710	4,720	4,690	880	4,127,200
21/03/2024	4,710	0.02 ▲	0.42	4,690	4,720	4,540	510	2,402,100
20/03/2024	4,690	0.00 ■■	0.00	4,690	4,690	4,690	20	93,800
19/03/2024	4,690	-0.01 ▼	-0.21	4,700	4,690	4,690	20	93,800
18/03/2024	4,700	0.00 ■■	0.00	4,700	4,700	4,600	220	1,034,000
15/03/2024	4,700	0.00 ■■	0.00	4,700	4,740	4,700	1,760	8,272,000
14/03/2024	4,700	0.00 ■■	0.00	4,700	4,750	4,700	750	3,525,000
13/03/2024	4,700	0.00 ■■	0.00	4,700	4,700	4,640	5,650	26,555,000
12/03/2024	4,700	-0.03 ▼	-0.64	4,730	4,730	4,630	1,490	7,003,000
11/03/2024	4,730	-0.02 ▼	-0.42	4,750	4,750	4,670	320	1,513,600
08/03/2024	4,750	0.01 ▲	0.21	4,740	4,770	4,700	970	4,607,500
07/03/2024	4,740	0.15 ▲	3.16	4,590	4,750	4,650	950	4,503,000
06/03/2024	4,740	0.07 ▲	1.48	4,670	4,770	4,680	720	3,412,800
05/03/2024	4,670	-0.06 ▼	-1.28	4,730	4,730	4,670	1,500	7,005,000
04/03/2024	4,730	0.06 ▲	1.27	4,670	4,730	4,670	6,930	32,778,900
01/03/2024	4,670	-0.05 ▼	-1.07	4,720	4,720	4,620	710	3,315,700
29/02/2024	4,720	-0.01 ▼	-0.21	4,730	4,720	4,680	3,610	17,039,200
28/02/2024	4,730	0.05 ▲	1.06	4,680	4,790	4,680	8,760	41,434,800
27/02/2024	4,680	0.01 ▲	0.21	4,670	4,690	4,610	820	3,837,600
26/02/2024	4,670	-0.02 ▼	-0.43	4,690	4,690	4,420	3,790	17,699,300
23/02/2024	4,690	0.00 ■■	0.00	4,690	4,830	4,650	1,490	6,988,100
22/02/2024	4,690	0.00 ■■	0.00	4,690	4,700	4,570	7,140	33,486,600
21/02/2024	4,690	-0.01 ▼	-0.21	4,700	4,700	4,620	3,300	15,477,000
20/02/2024	4,700	-0.03 ▼	-0.64	4,730	4,730	4,700	70	329,000
19/02/2024	4,730	0.04 ▲	0.85	4,690	4,740	4,660	610	2,885,300
16/02/2024	4,690	0.01 ▲	0.21	4,680	4,740	4,590	860	4,033,400
15/02/2024	4,680	0.03 ▲	0.64	4,650	4,770	4,680	3,090	14,461,200
07/02/2024	4,650	0.06 ▲	1.29	4,590	4,650	4,590	680	3,162,000
06/02/2024	4,590	0.00 ■■	0.00	4,590	4,690	4,590	620	2,845,800
05/02/2024	4,590	-0.03 ▼	-0.65	4,620	4,620	4,590	230	1,055,700
02/02/2024	4,620	0.00 ■■	0.00	4,620	4,620	4,610	1,190	5,497,800
01/02/2024	4,620	-0.12 ▼	-2.60	4,740	4,620	4,560	330	1,524,600
31/01/2024	4,740	0.09 ▲	1.90	4,650	4,790	4,610	410	1,943,400
30/01/2024	4,650	0.01 ▲	0.22	4,640	4,650	4,550	1,450	6,742,500
29/01/2024	4,640	-0.02 ▼	-0.43	4,660	4,640	4,610	1,210	5,614,400
19/01/2024	4,690	-0.03 ▼	-0.64	4,720	4,710	4,610	370	1,735,300
18/01/2024	4,720	0.10 ▲	2.12	4,620	4,720	4,720	10	47,200
17/01/2024	4,620	0.00 ■■	0.00	4,620	0	0	0	0
16/01/2024	4,730	-0.04 ▼	-0.85	4,770	4,770	4,600	610	2,885,300
15/01/2024	4,770	0.12 ▲	2.52	4,650	4,780	4,620	510	2,432,700
12/01/2024	4,650	0.00 ■■	0.00	4,650	4,650	4,600	440	2,046,000
11/01/2024	4,650	-0.04 ▼	-0.86	4,690	4,690	4,600	1,560	7,254,000
10/01/2024	4,690	0.00 ■■	0.00	4,690	4,690	4,610	770	3,611,300
09/01/2024	4,690	0.00 ■■	0.00	4,690	4,690	4,660	380	1,782,200
08/01/2024	4,690	0.01 ▲	0.21	4,680	4,700	4,660	310	1,453,900
05/01/2024	4,680	0.00 ■■	0.00	4,680	4,700	4,660	3,340	15,631,200
04/01/2024	4,680	0.00 ■■	0.00	4,680	4,680	4,650	2,520	11,793,600
03/01/2024	4,680	0.03 ▲	0.64	4,650	4,680	4,620	3,390	15,865,200
02/01/2024	4,650	0.00 ■■	0.00	4,650	4,690	4,650	2,900	13,485,000
29/12/2023	4,650	0.02 ▲	0.43	4,630	4,670	4,580	1,830	8,509,500
28/12/2023	4,630	-0.05 ▼	-1.08	4,680	4,670	4,620	710	3,287,300
27/12/2023	4,680	0.04 ▲	0.85	4,640	4,690	4,620	1,880	8,798,400
26/12/2023	4,640	-0.03 ▼	-0.65	4,670	4,690	4,600	3,800	17,632,000
25/12/2023	4,670	0.03 ▲	0.64	4,640	4,680	4,670	20	93,400
22/12/2023	4,640	-0.06 ▼	-1.29	4,700	4,640	4,620	690	3,201,600
21/12/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,620	290	1,363,000
20/12/2023	4,700	0.03 ▲	0.64	4,670	4,700	4,620	690	3,243,000
19/12/2023	4,670	-0.02 ▼	-0.43	4,690	4,700	4,560	2,430	11,348,100
18/12/2023	4,690	0.00 ■■	0.00	4,690	4,690	4,560	550	2,579,500
15/12/2023	4,690	0.06 ▲	1.28	4,630	4,700	4,650	70	328,300
14/12/2023	4,630	-0.07 ▼	-1.51	4,700	4,700	4,620	830	3,842,900
13/12/2023	4,700	0.00 ■■	0.00	4,700	0	0	650	3,055,000
12/12/2023	4,700	-0.04 ▼	-0.85	4,740	4,710	4,570	10,390	48,833,000
11/12/2023	4,740	0.01 ▲	0.21	4,730	4,740	4,650	130	616,200
08/12/2023	4,730	0.04 ▲	0.85	4,690	4,740	4,600	16,520	78,139,600
07/12/2023	4,690	0.01 ▲	0.21	4,680	4,740	4,650	480	2,251,200
06/12/2023	4,680	0.00 ■■	0.00	4,680	4,800	4,600	1,330	6,224,400
05/12/2023	4,680	0.07 ▲	1.50	4,610	4,750	4,600	1,720	8,049,600
04/12/2023	4,610	-0.02 ▼	-0.43	4,630	4,700	4,600	3,580	16,503,800
01/12/2023	4,630	0.02 ▲	0.43	4,610	4,710	4,620	270	1,250,100
30/11/2023	4,630	0.02 ▲	0.43	4,610	4,710	4,620	1,750	8,102,500
29/11/2023	4,610	-0.06 ▼	-1.30	4,670	4,740	4,610	390	1,797,900
28/11/2023	4,670	0.00 ■■	0.00	4,670	4,700	4,560	1,770	8,265,900
27/11/2023	4,670	-0.09 ▼	-1.93	4,760	4,710	4,670	310	1,447,700
24/11/2023	4,760	-0.02 ▼	-0.42	4,780	4,770	4,500	1,580	7,520,800
23/11/2023	4,780	0.10 ▲	2.09	4,680	4,800	4,700	540	2,581,200
22/11/2023	4,680	-0.11 ▼	-2.35	4,790	4,840	4,680	70	327,600
21/11/2023	4,790	-0.01 ▼	-0.21	4,800	4,830	4,600	470	2,251,300
20/11/2023	4,800	-0.04 ▼	-0.83	4,840	4,850	4,510	6,150	29,520,000
17/11/2023	4,840	0.08 ▲	1.65	4,760	4,840	4,760	20	96,800
16/11/2023	4,760	-0.04 ▼	-0.84	4,800	4,840	4,760	610	2,903,600
15/11/2023	4,800	0.02 ▲	0.42	4,780	4,900	4,700	1,930	9,264,000
14/11/2023	4,780	0.01 ▲	0.21	4,770	4,800	4,700	850	4,063,000
13/11/2023	4,770	-0.03 ▼	-0.63	4,800	4,810	4,620	280	1,335,600
10/11/2023	4,800	0.10 ▲	2.08	4,700	4,840	4,610	120	576,000
09/11/2023	4,700	-0.15 ▼	-3.19	4,850	4,850	4,700	2,140	10,058,000
08/11/2023	4,850	0.06 ▲	1.24	4,790	4,850	4,570	800	3,880,000
07/11/2023	4,790	0.02 ▲	0.42	4,770	4,790	4,780	30	143,700
06/11/2023	4,770	0.00 ■■	0.00	4,770	0	0	0	0
03/11/2023	4,720	-0.08 ▼	-1.69	4,800	4,840	4,600	650	3,068,000
02/11/2023	4,800	0.15 ▲	3.13	4,650	4,800	4,540	2,690	12,912,000
01/11/2023	4,650	0.10 ▲	2.15	4,550	4,670	4,650	20	93,000
31/10/2023	4,550	-0.06 ▼	-1.32	4,610	4,600	4,520	1,010	4,595,500
30/10/2023	4,610	0.15 ▲	3.25	4,460	4,730	4,460	480	2,212,800
27/10/2023	4,460	-0.22 ▼	-4.93	4,680	4,690	4,450	1,120	4,995,200
26/10/2023	4,680	-0.04 ▼	-0.85	4,720	4,680	4,460	800	3,744,000
25/10/2023	4,720	0.13 ▲	2.75	4,590	4,790	4,600	350	1,652,000
24/10/2023	4,590	-0.20 ▼	-4.36	4,790	4,790	4,590	430	1,973,700
23/10/2023	4,790	-0.04 ▼	-0.84	4,830	4,790	4,590	80	383,200
20/10/2023	4,830	0.13 ▲	2.69	4,700	4,830	4,450	2,000	9,660,000
19/10/2023	4,700	0.09 ▲	1.91	4,610	4,770	4,560	500	2,350,000
18/10/2023	4,610	-0.17 ▼	-3.69	4,780	4,770	4,610	1,550	7,145,500
17/10/2023	4,780	0.00 ■■	0.00	4,780	4,780	4,780	70	334,600
16/10/2023	4,780	0.02 ▲	0.42	4,760	4,800	4,670	260	1,242,800
13/10/2023	4,760	-0.12 ▼	-2.52	4,880	4,770	4,700	1,120	5,331,200
12/10/2023	4,880	0.18 ▲	3.69	4,700	4,880	4,660	1,890	9,223,200
11/10/2023	4,700	-0.05 ▼	-1.06	4,750	4,800	4,700	1,580	7,426,000
10/10/2023	4,750	-0.13 ▼	-2.74	4,880	4,880	4,660	1,930	9,167,500
09/10/2023	4,880	0.00 ■■	0.00	4,880	4,890	4,620	140	683,200
06/10/2023	4,880	0.00 ■■	0.00	4,880	4,890	4,630	190	927,200
05/10/2023	4,880	0.09 ▲	1.84	4,790	4,950	4,700	1,060	5,172,800
04/10/2023	4,790	0.14 ▲	2.92	4,650	4,790	4,650	370	1,772,300
03/10/2023	4,650	-0.10 ▼	-2.15	4,750	4,750	4,650	220	1,023,000
02/10/2023	4,750	0.05 ▲	1.05	4,700	4,750	4,650	1,120	5,320,000
29/09/2023	4,700	0.00 ■■	0.00	4,700	4,730	4,700	2,660	12,502,000
28/09/2023	4,700	-0.18 ▼	-3.83	4,880	4,800	4,600	3,440	16,168,000
27/09/2023	4,880	0.00 ■■	0.00	4,880	4,930	4,700	2,620	12,785,600
26/09/2023	4,880	-0.02 ▼	-0.41	4,900	5,050	4,800	1,760	8,588,800
22/09/2023	5,000	-0.09 ▼	-1.80	5,090	5,080	4,860	2,830	14,150,000
21/09/2023	5,090	0.00 ■■	0.00	5,090	5,090	5,040	2,560	13,030,400
20/09/2023	5,090	0.00 ■■	0.00	5,090	5,090	5,000	5,730	29,165,700
19/09/2023	5,090	0.04 ▲	0.79	5,050	5,100	4,960	1,170	5,955,300
18/09/2023	5,050	-0.05 ▼	-0.99	5,100	5,110	4,950	860	4,343,000
15/09/2023	5,100	0.00 ■■	0.00	5,100	5,150	5,010	1,490	7,599,000
14/09/2023	5,100	-0.02 ▼	-0.39	5,120	5,120	5,020	3,610	18,411,000
13/09/2023	5,120	-0.01 ▼	-0.20	5,130	5,140	5,060	2,210	11,315,200
12/09/2023	5,130	0.07 ▲	1.36	5,060	5,160	5,020	1,790	9,182,700
11/09/2023	5,060	-0.10 ▼	-1.98	5,160	5,370	5,060	5,820	29,449,200
08/09/2023	5,160	-0.01 ▼	-0.19	5,170	5,190	5,110	1,990	10,268,400
07/09/2023	5,170	0.00 ■■	0.00	5,170	5,220	5,110	3,420	17,681,400
06/09/2023	5,170	0.06 ▲	1.16	5,110	5,190	5,110	5,560	28,745,200
05/09/2023	5,110	0.00 ■■	0.00	5,110	5,190	5,110	10,370	52,990,700
31/08/2023	5,110	-0.09 ▼	-1.76	5,200	5,200	5,090	11,990	61,268,900
30/08/2023	5,200	0.00 ■■	0.00	5,200	5,300	5,050	7,970	41,444,000
29/08/2023	5,200	-0.01 ▼	-0.19	5,210	5,480	5,000	27,340	142,168,000
28/08/2023	5,210	-0.29 ▼	-5.57	5,500	5,500	5,150	24,550	127,905,500
25/08/2023	5,500	-0.03 ▼	-0.55	5,530	5,890	5,300	61,670	339,185,000
24/08/2023	5,530	0.36 ▲	6.51	5,170	5,530	5,500	47,540	262,896,200
23/08/2023	5,170	0.33 ▲	6.38	4,840	5,170	4,700	26,960	139,383,200
22/08/2023	4,840	-0.03 ▼	-0.62	4,870	4,950	4,650	3,640	17,617,600
21/08/2023	4,870	-0.02 ▼	-0.41	4,890	4,890	4,800	6,530	31,801,100
18/08/2023	4,890	-0.09 ▼	-1.84	4,980	5,050	4,810	5,430	26,552,700
17/08/2023	4,980	-0.12 ▼	-2.41	5,100	5,100	4,950	2,450	12,201,000
16/08/2023	5,100	0.00 ■■	0.00	5,100	5,100	4,950	2,820	14,382,000
15/08/2023	5,100	0.00 ■■	0.00	5,100	5,200	4,950	24,730	126,123,000
14/08/2023	5,100	-0.10 ▼	-1.96	5,200	5,240	5,020	5,010	25,551,000
11/08/2023	5,200	0.00 ■■	0.00	5,200	5,270	5,150	9,170	47,684,000
10/08/2023	5,200	0.33 ▲	6.35	4,870	5,210	4,850	42,160	219,232,000
09/08/2023	4,870	-0.03 ▼	-0.62	4,900	4,950	4,830	13,560	66,037,200
08/08/2023	4,900	0.03 ▲	0.61	4,870	5,000	4,800	4,980	24,402,000
07/08/2023	4,870	0.10 ▲	2.05	4,770	5,100	4,700	6,830	33,262,100
04/08/2023	4,770	-0.03 ▼	-0.63	4,800	4,800	4,630	3,990	19,032,300
03/08/2023	4,800	0.00 ■■	0.00	4,800	4,850	4,610	2,670	12,816,000
02/08/2023	4,800	0.05 ▲	1.04	4,750	4,800	4,750	1,550	7,440,000
01/08/2023	4,750	0.03 ▲	0.63	4,720	4,800	4,720	5,320	25,270,000
31/07/2023	4,720	0.08 ▲	1.69	4,640	4,750	4,650	4,010	18,927,200
28/07/2023	4,640	0.05 ▲	1.08	4,590	4,650	4,590	5,580	25,891,200
27/07/2023	4,590	0.00 ■■	0.00	4,590	4,600	4,520	1,380	6,334,200
26/07/2023	4,590	-0.01 ▼	-0.22	4,600	4,620	4,530	390	1,790,100
25/07/2023	4,600	0.01 ▲	0.22	4,590	4,650	4,540	2,790	12,834,000
24/07/2023	4,590	-0.01 ▼	-0.22	4,600	4,650	4,500	2,870	13,173,300
21/07/2023	4,600	0.01 ▲	0.22	4,590	4,650	4,570	6,200	28,520,000
20/07/2023	4,590	0.00 ■■	0.00	4,590	4,600	4,500	850	3,901,500
19/07/2023	4,590	0.12 ▲	2.61	4,470	4,650	4,500	3,750	17,212,500
18/07/2023	4,470	-0.07 ▼	-1.57	4,540	4,550	4,430	1,410	6,302,700
17/07/2023	4,540	0.01 ▲	0.22	4,530	4,570	4,520	1,470	6,673,800
14/07/2023	4,530	0.03 ▲	0.66	4,500	4,580	4,450	3,400	15,402,000
13/07/2023	4,500	0.05 ▲	1.11	4,450	4,550	4,460	7,860	35,370,000
12/07/2023	4,450	-0.05 ▼	-1.12	4,500	4,500	4,430	970	4,316,500
11/07/2023	4,500	-0.01 ▼	-0.22	4,510	4,580	4,500	1,700	7,650,000
10/07/2023	4,510	0.01 ▲	0.22	4,500	4,550	4,400	4,840	21,828,400
07/07/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,400	1,100	4,950,000
06/07/2023	4,500	0.01 ▲	0.22	4,490	4,500	4,400	1,080	4,860,000
05/07/2023	4,490	0.00 ■■	0.00	4,490	4,520	4,380	2,100	9,429,000
04/07/2023	4,490	0.12 ▲	2.67	4,370	4,570	4,370	1,820	8,171,800
03/07/2023	4,370	-0.08 ▼	-1.83	4,450	4,550	4,360	850	3,714,500
30/06/2023	4,450	0.04 ▲	0.90	4,410	4,450	4,400	1,940	8,633,000
29/06/2023	4,410	-0.08 ▼	-1.81	4,490	4,490	4,410	2,080	9,172,800
28/06/2023	4,490	0.01 ▲	0.22	4,480	4,500	4,480	850	3,816,500
27/06/2023	4,480	-0.10 ▼	-2.23	4,580	4,580	4,450	1,930	8,646,400
26/06/2023	4,580	-0.01 ▼	-0.22	4,590	4,600	4,430	5,070	23,220,600
23/06/2023	4,590	0.04 ▲	0.87	4,550	4,630	4,550	1,070	4,911,300
22/06/2023	4,550	0.00 ■■	0.00	4,550	4,550	4,500	9,950	45,272,500
21/06/2023	4,550	0.03 ▲	0.66	4,520	4,570	4,450	1,740	7,917,000
20/06/2023	4,520	-0.05 ▼	-1.11	4,570	4,650	4,420	2,410	10,893,200
19/06/2023	4,570	-0.03 ▼	-0.66	4,600	4,660	4,430	4,210	19,239,700
16/06/2023	4,600	-0.02 ▼	-0.43	4,620	4,650	4,540	6,090	28,014,000
15/06/2023	4,620	0.01 ▲	0.22	4,610	4,650	4,550	1,730	7,992,600
14/06/2023	4,610	-0.08 ▼	-1.74	4,690	4,750	4,600	6,530	30,103,300
13/06/2023	4,690	0.08 ▲	1.71	4,610	4,700	4,550	7,540	35,362,600
12/06/2023	4,610	0.11 ▲	2.39	4,500	4,680	4,500	10,540	48,589,400
09/06/2023	4,500	-0.04 ▼	-0.89	4,540	4,610	4,500	8,660	38,970,000
08/06/2023	4,540	-0.07 ▼	-1.54	4,610	4,640	4,520	6,040	27,421,600
07/06/2023	4,610	0.06 ▲	1.30	4,550	4,610	4,460	9,900	45,639,000
06/06/2023	4,550	0.11 ▲	2.42	4,440	4,600	4,400	2,520	11,466,000
05/06/2023	4,440	-0.21 ▼	-4.73	4,650	4,680	4,440	6,920	30,724,800
02/06/2023	4,650	-0.01 ▼	-0.22	4,660	4,890	4,550	13,840	64,356,000
01/06/2023	4,660	0.30 ▲	6.44	4,360	4,660	4,500	28,350	132,111,000
31/05/2023	4,360	0.28 ▲	6.42	4,080	4,360	4,100	10,490	45,736,400
30/05/2023	4,080	0.00 ■■	0.00	4,080	4,130	4,070	5,690	23,215,200
29/05/2023	4,080	0.05 ▲	1.23	4,030	4,140	4,020	6,820	27,825,600
26/05/2023	4,030	-0.01 ▼	-0.25	4,040	4,060	3,990	2,690	10,840,700
25/05/2023	4,040	0.07 ▲	1.73	3,970	4,050	3,970	1,060	4,282,400
24/05/2023	3,970	-0.06 ▼	-1.51	4,030	4,100	3,970	5,210	20,683,700
23/05/2023	4,030	-0.04 ▼	-0.99	4,070	4,090	4,030	700	2,821,000
22/05/2023	4,070	0.07 ▲	1.72	4,000	4,080	3,960	1,760	7,163,200
19/05/2023	4,000	-0.05 ▼	-1.25	4,050	4,050	3,900	1,930	7,720,000
18/05/2023	4,050	0.00 ■■	0.00	4,050	4,080	4,020	1,000	4,050,000
17/05/2023	4,050	0.01 ▲	0.25	4,040	4,110	4,030	1,160	4,698,000
16/05/2023	4,040	-0.01 ▼	-0.25	4,050	4,070	4,040	850	3,434,000
15/05/2023	4,050	-0.02 ▼	-0.49	4,070	4,100	4,050	1,510	6,115,500
12/05/2023	4,070	0.00 ■■	0.00	4,070	4,090	4,010	3,240	13,186,800
11/05/2023	4,070	0.00 ■■	0.00	4,070	4,110	4,000	2,960	12,047,200
10/05/2023	4,070	0.05 ▲	1.23	4,020	4,090	4,020	2,850	11,599,500
09/05/2023	4,020	0.02 ▲	0.50	4,000	4,080	4,010	3,320	13,346,400
08/05/2023	4,000	0.02 ▲	0.50	3,980	4,000	3,960	2,350	9,400,000
05/05/2023	3,980	0.02 ▲	0.50	3,960	3,980	3,960	1,950	7,761,000
04/05/2023	3,960	0.01 ▲	0.25	3,950	3,960	3,900	1,600	6,336,000
28/04/2023	3,950	0.05 ▲	1.27	3,900	3,990	3,880	2,510	9,914,500
27/04/2023	3,900	-0.03 ▼	-0.77	3,930	3,950	3,900	1,370	5,343,000
26/04/2023	3,930	-0.02 ▼	-0.51	3,950	3,950	3,930	110	432,300
25/04/2023	3,950	-0.04 ▼	-1.01	3,990	4,000	3,940	1,770	6,991,500
24/04/2023	3,990	0.00 ■■	0.00	3,990	3,990	3,900	1,890	7,541,100
21/04/2023	3,990	0.01 ▲	0.25	3,980	4,000	3,950	1,320	5,266,800
20/04/2023	3,980	-0.01 ▼	-0.25	3,990	3,990	3,960	1,240	4,935,200
19/04/2023	3,990	0.01 ▲	0.25	3,980	4,000	3,980	750	2,992,500
18/04/2023	3,980	0.00 ■■	0.00	3,980	4,020	3,980	1,970	7,840,600
17/04/2023	3,980	-0.07 ▼	-1.76	4,050	4,050	3,980	500	1,990,000
14/04/2023	4,050	-0.03 ▼	-0.74	4,080	4,100	3,990	1,250	5,062,500
13/04/2023	4,080	-0.04 ▼	-0.98	4,120	4,180	4,020	4,960	20,236,800
12/04/2023	4,120	0.00 ■■	0.00	4,120	4,160	4,100	930	3,831,600
11/04/2023	4,120	0.00 ■■	0.00	4,120	4,120	4,010	1,110	4,573,200
10/04/2023	4,120	-0.03 ▼	-0.73	4,150	4,150	4,100	3,010	12,401,200
07/04/2023	4,150	-0.02 ▼	-0.48	4,170	4,200	4,050	980	4,067,000
06/04/2023	4,170	0.07 ▲	1.68	4,100	4,240	4,100	3,010	12,551,700
05/04/2023	4,100	0.00 ■■	0.00	4,100	4,180	4,050	1,610	6,601,000
04/04/2023	4,100	0.15 ▲	3.66	3,950	4,220	3,940	7,060	28,946,000
03/04/2023	3,950	-0.01 ▼	-0.25	3,960	3,980	3,900	4,450	17,577,500
31/03/2023	3,960	0.01 ▲	0.25	3,950	3,960	3,900	1,810	7,167,600
30/03/2023	3,950	0.02 ▲	0.51	3,930	3,980	3,890	830	3,278,500
29/03/2023	3,930	0.02 ▲	0.51	3,910	4,000	3,900	950	3,733,500
28/03/2023	3,910	-0.07 ▼	-1.79	3,980	4,000	3,880	270	1,055,700
24/03/2023	3,960	-0.76 ▼	-19.19	4,720	3,960	3,900	210	831,600
22/03/2023	3,930	0.03 ▲	0.76	3,900	3,960	3,930	60	235,800
21/03/2023	3,900	0.00 ■■	0.00	3,900	3,980	3,800	1,680	6,552,000
20/03/2023	3,900	0.00 ■■	0.00	3,900	3,980	3,900	200	780,000
17/03/2023	3,900	-0.02 ▼	-0.51	3,920	4,050	3,900	2,410	9,399,000
16/03/2023	3,920	-0.06 ▼	-1.53	3,980	3,990	3,920	390	1,528,800
15/03/2023	3,980	0.03 ▲	0.75	3,950	4,000	3,940	850	3,383,000
14/03/2023	3,950	-0.04 ▼	-1.01	3,990	4,040	3,910	1,140	4,503,000
13/03/2023	3,990	0.05 ▲	1.25	3,940	3,990	3,910	690	2,753,100
10/03/2023	3,940	-0.05 ▼	-1.27	3,990	4,000	3,930	970	3,821,800
09/03/2023	3,990	0.03 ▲	0.75	3,960	4,080	3,980	380	1,516,200
08/03/2023	3,960	-0.03 ▼	-0.76	3,990	3,990	3,940	2,580	10,216,800
07/03/2023	3,990	0.01 ▲	0.25	3,980	4,020	3,960	610	2,433,900
06/03/2023	3,980	0.00 ■■	0.00	3,980	4,040	3,980	170	676,600
03/03/2023	3,980	-0.06 ▼	-1.51	4,040	4,040	3,980	910	3,621,800
02/03/2023	4,040	-0.01 ▼	-0.25	4,050	4,050	4,030	540	2,181,600
01/03/2023	4,050	0.04 ▲	0.99	4,010	4,050	4,000	1,010	4,090,500
28/02/2023	4,010	0.00 ■■	0.00	4,010	4,100	3,940	440	1,764,400
27/02/2023	4,010	0.00 ■■	0.00	4,010	4,010	3,930	960	3,849,600
24/02/2023	4,010	0.00 ■■	0.00	4,010	4,090	3,980	870	3,488,700
23/02/2023	4,010	0.00 ■■	0.00	4,010	4,010	3,950	830	3,328,300
22/02/2023	4,010	-0.01 ▼	-0.25	4,020	4,020	4,000	2,610	10,466,100
21/02/2023	4,020	0.01 ▲	0.25	4,010	4,080	4,010	4,030	16,200,600
20/02/2023	4,010	0.01 ▲	0.25	4,000	4,090	4,000	1,220	4,892,200
17/02/2023	4,000	0.00 ■■	0.00	4,000	4,090	3,990	5,670	22,680,000
16/02/2023	4,000	0.04 ▲	1.00	3,960	4,000	3,950	4,410	17,640,000
15/02/2023	3,960	0.00 ■■	0.00	3,960	3,980	3,960	960	3,801,600
14/02/2023	3,960	-0.01 ▼	-0.25	3,970	3,970	3,900	260	1,029,600
13/02/2023	3,970	0.00 ■■	0.00	3,970	3,970	3,850	2,460	9,766,200
10/02/2023	3,970	-0.03 ▼	-0.76	4,000	4,020	3,970	830	3,295,100
09/02/2023	4,000	0.05 ▲	1.25	3,950	4,050	3,950	2,360	9,440,000
08/02/2023	3,950	-0.04 ▼	-1.01	3,990	4,040	3,940	1,840	7,268,000
07/02/2023	3,990	-0.01 ▼	-0.25	4,000	4,040	3,950	1,690	6,743,100
06/02/2023	4,000	-0.05 ▼	-1.25	4,050	4,050	3,960	1,560	6,240,000
03/02/2023	4,050	0.00 ■■	0.00	4,050	4,060	4,000	1,030	4,171,500
02/02/2023	4,050	0.00 ■■	0.00	4,050	4,090	3,960	2,310	9,355,500
01/02/2023	4,050	-0.08 ▼	-1.98	4,130	4,160	4,000	3,070	12,433,500
31/01/2023	4,130	0.05 ▲	1.21	4,080	4,130	4,030	3,890	16,065,700
30/01/2023	4,080	0.04 ▲	0.98	4,040	4,080	4,000	3,860	15,748,800
27/01/2023	4,040	0.05 ▲	1.24	3,990	4,100	3,990	1,860	7,514,400
19/01/2023	3,990	0.00 ■■	0.00	3,990	3,990	3,900	870	3,471,300
18/01/2023	3,990	0.03 ▲	0.75	3,960	3,990	3,880	1,790	7,142,100
17/01/2023	3,960	0.01 ▲	0.25	3,950	3,970	3,920	830	3,286,800
16/01/2023	3,950	0.01 ▲	0.25	3,940	4,030	3,870	600	2,370,000
13/01/2023	3,940	0.04 ▲	1.02	3,900	3,940	3,870	1,380	5,437,200
12/01/2023	3,900	-0.04 ▼	-1.03	3,940	4,000	3,850	950	3,705,000
11/01/2023	3,940	0.10 ▲	2.54	3,840	3,990	3,850	640	2,521,600
10/01/2023	3,840	-0.08 ▼	-2.08	3,920	4,040	3,790	1,070	4,108,800
09/01/2023	3,920	-0.12 ▼	-3.06	4,040	4,000	3,900	1,560	6,115,200
06/01/2023	4,040	-0.01 ▼	-0.25	4,050	4,050	4,000	230	929,200
05/01/2023	4,050	-0.01 ▼	-0.25	4,060	4,080	4,050	140	567,000
04/01/2023	4,060	0.01 ▲	0.25	4,050	4,090	4,050	220	893,200
03/01/2023	4,050	0.15 ▲	3.70	3,900	4,050	3,800	1,810	7,330,500
30/12/2022	3,900	0.05 ▲	1.28	3,850	3,900	3,890	180	702,000
29/12/2022	3,850	-0.13 ▼	-3.38	3,980	3,930	3,790	2,300	8,855,000
28/12/2022	3,980	0.10 ▲	2.51	3,880	3,980	3,970	120	477,600
27/12/2022	3,880	0.14 ▲	3.61	3,740	3,890	3,700	510	1,978,800
26/12/2022	3,740	-0.25 ▼	-6.68	3,990	4,000	3,720	3,080	11,519,200
23/12/2022	3,990	-0.01 ▼	-0.25	4,000	3,990	3,970	1,040	4,149,600
22/12/2022	4,000	-0.04 ▼	-1.00	4,040	4,080	3,930	820	3,280,000
21/12/2022	4,040	-0.03 ▼	-0.74	4,070	4,070	3,930	350	1,414,000
20/12/2022	4,070	-0.04 ▼	-0.98	4,110	4,120	3,910	2,060	8,384,200
19/12/2022	4,110	0.05 ▲	1.22	4,060	4,140	4,060	3,880	15,946,800
15/12/2022	4,090	0.00 ■■	0.00	4,090	4,090	3,930	1,180	4,826,200
14/12/2022	4,090	0.10 ▲	2.44	3,990	4,110	3,990	2,340	9,570,600
13/12/2022	3,990	-0.11 ▼	-2.76	4,100	4,070	3,990	870	3,471,300
12/12/2022	4,100	0.06 ▲	1.46	4,040	4,120	4,030	1,120	4,592,000
11/12/2022	4,040	0.03 ▲	0.74	4,010	4,080	4,000	560	2,262,400
09/12/2022	4,040	0.03 ▲	0.74	4,010	4,080	4,000	560	2,262,400
08/12/2022	4,010	0.01 ▲	0.25	4,000	4,120	4,000	3,840	15,398,400
07/12/2022	4,000	-0.16 ▼	-4.00	4,160	4,160	4,000	4,030	16,120,000
06/12/2022	4,160	-0.03 ▼	-0.72	4,190	4,220	4,050	5,950	24,752,000
05/12/2022	4,190	-0.01 ▼	-0.24	4,200	4,320	4,150	4,310	18,058,900
02/12/2022	4,200	0.10 ▲	2.38	4,100	4,200	3,920	3,820	16,044,000
01/12/2022	4,100	0.05 ▲	1.22	4,050	4,200	4,060	4,510	18,491,000
30/11/2022	4,050	0.12 ▲	2.96	3,930	4,070	3,940	1,420	5,751,000
29/11/2022	3,930	0.00 ■■	0.00	3,930	4,000	3,810	2,610	10,257,300
28/11/2022	3,930	0.23 ▲	5.85	3,700	3,950	3,790	5,100	20,043,000
25/11/2022	3,700	0.00 ■■	0.00	3,700	3,790	3,690	1,680	6,216,000
24/11/2022	3,700	-0.04 ▼	-1.08	3,740	3,770	3,620	2,220	8,214,000
23/11/2022	3,740	0.01 ▲	0.27	3,730	3,790	3,650	1,370	5,123,800
22/11/2022	3,730	0.01 ▲	0.27	3,720	3,870	3,650	1,940	7,236,200
21/11/2022	3,720	0.02 ▲	0.54	3,700	3,800	3,700	1,020	3,794,400
18/11/2022	3,700	-0.12 ▼	-3.24	3,820	3,850	3,650	4,540	16,798,000
17/11/2022	3,820	0.20 ▲	5.24	3,620	3,870	3,620	9,950	38,009,000
16/11/2022	3,620	0.17 ▲	4.70	3,450	3,680	3,210	11,560	41,847,200
15/11/2022	3,450	-0.25 ▼	-7.25	3,700	3,690	3,450	5,790	19,975,500
14/11/2022	3,700	-0.20 ▼	-5.41	3,900	4,020	3,630	3,100	11,470,000
11/11/2022	3,900	-0.07 ▼	-1.79	3,970	4,050	3,700	4,440	17,316,000
10/11/2022	3,970	-0.02 ▼	-0.50	3,990	4,100	3,720	6,260	24,852,200
09/11/2022	3,990	-0.07 ▼	-1.75	4,060	4,120	3,990	610	2,433,900
08/11/2022	4,060	-0.03 ▼	-0.74	4,090	4,070	3,900	1,970	7,998,200
07/11/2022	4,090	0.04 ▲	0.98	4,050	4,200	3,970	4,410	18,036,900
04/11/2022	4,050	-0.14 ▼	-3.46	4,190	4,200	4,050	2,480	10,044,000
03/11/2022	4,190	-0.06 ▼	-1.43	4,250	4,250	4,190	1,060	4,441,400
02/11/2022	4,250	-0.02 ▼	-0.47	4,270	4,270	4,200	1,600	6,800,000
01/11/2022	4,270	-0.01 ▼	-0.23	4,280	4,370	4,250	480	2,049,600
31/10/2022	4,280	-0.02 ▼	-0.47	4,300	4,500	4,100	2,010	8,602,800
28/10/2022	4,300	-0.06 ▼	-1.40	4,360	4,380	4,200	5,920	25,456,000
27/10/2022	4,360	-0.04 ▼	-0.92	4,400	4,450	4,110	3,910	17,047,600
26/10/2022	4,400	-0.32 ▼	-7.27	4,720	4,650	4,100	1,330	5,852,000
25/10/2022	4,400	-0.32 ▼	-7.27	4,720	4,730	4,390	9,790	43,076,000
24/10/2022	4,720	-0.07 ▼	-1.48	4,790	4,850	4,460	1,850	8,732,000
21/10/2022	4,790	-0.01 ▼	-0.21	4,800	4,910	4,610	6,240	29,889,600
20/10/2022	5,340	-0.01 ▼	-0.19	5,350	5,360	5,300	8,240	44,001,600
19/10/2022	5,350	0.14 ▲	2.62	5,210	0	0	9,270	49,594,500
18/10/2022	5,210	-0.07 ▼	-1.34	5,280	5,390	5,210	8,740	45,535,400
17/10/2022	5,280	-0.02 ▼	-0.38	5,300	5,320	5,030	6,870	36,273,600
16/10/2022	5,300	0.29 ▲	5.47	5,010	5,300	5,100	5,510	29,203,000
14/10/2022	5,300	0.29 ▲	5.47	5,010	5,300	5,100	5,510	29,203,000
13/10/2022	5,010	0.01 ▲	0.20	5,000	5,090	5,000	2,730	13,677,300
12/10/2022	5,000	0.19 ▲	3.80	4,810	5,090	4,850	2,610	13,050,000
11/10/2022	4,810	-0.33 ▼	-6.86	5,140	5,160	4,800	3,930	18,903,300
07/10/2022	5,090	-0.10 ▼	-1.96	5,190	5,190	4,890	4,520	23,006,800
06/10/2022	5,190	-0.13 ▼	-2.50	5,320	5,420	5,190	4,150	21,538,500
05/10/2022	5,320	0.13 ▲	2.44	5,190	5,350	5,190	8,480	45,113,600
04/10/2022	5,190	-0.02 ▼	-0.39	5,210	5,400	5,180	1,700	8,823,000
03/10/2022	5,210	-0.17 ▼	-3.26	5,380	5,370	5,210	5,320	27,717,200
02/10/2022	5,380	-0.05 ▼	-0.93	5,430	5,450	5,190	4,330	23,295,400
30/09/2022	5,380	-0.05 ▼	-0.93	5,430	5,450	5,190	4,330	23,295,400
29/09/2022	5,430	0.01 ▲	0.18	5,420	5,500	5,420	800	4,344,000
28/09/2022	5,420	0.20 ▲	3.69	5,220	5,580	5,280	9,420	51,056,400
27/09/2022	5,220	0.02 ▲	0.38	5,200	5,300	5,100	1,960	10,231,200
26/09/2022	5,200	-0.10 ▼	-1.92	5,300	5,300	5,100	5,980	31,096,000
23/09/2022	5,300	0.00 ■■	0.00	5,300	5,440	5,300	1,010	5,353,000
22/09/2022	5,300	-0.09 ▼	-1.70	5,390	5,380	5,270	8,310	44,043,000
21/09/2022	5,390	0.09 ▲	1.67	5,300	5,390	5,210	2,400	12,936,000
20/09/2022	5,300	0.00 ■■	0.00	5,300	5,450	5,200	2,120	11,236,000
19/09/2022	5,300	-0.15 ▼	-2.83	5,450	5,500	5,300	3,190	16,907,000
16/09/2022	5,450	0.00 ■■	0.00	5,450	5,480	5,380	12,420	67,689,000
15/09/2022	5,450	0.05 ▲	0.92	5,400	5,450	5,380	8,860	48,287,000
14/09/2022	5,400	-0.08 ▼	-1.48	5,480	5,490	5,390	6,520	35,208,000
13/09/2022	5,480	0.00 ■■	0.00	5,480	5,570	5,470	7,750	42,470,000
12/09/2022	5,480	0.04 ▲	0.73	5,440	5,510	5,450	4,680	25,646,400
09/09/2022	5,510	0.07 ▲	1.27	5,440	5,510	5,380	960	5,289,600
08/09/2022	5,440	-0.06 ▼	-1.10	5,500	5,470	5,400	5,730	31,171,200
07/09/2022	5,500	-0.01 ▼	-0.18	5,510	5,570	5,410	7,050	38,775,000
06/09/2022	5,510	0.00 ■■	0.00	5,510	5,600	5,500	8,490	46,779,900
05/09/2022	5,510	0.05 ▲	0.91	5,460	5,560	5,480	7,100	39,121,000
02/09/2022	5,460	0.04 ▲	0.73	5,420	5,580	5,430	800	4,368,000
31/08/2022	5,460	0.04 ▲	0.73	5,420	5,580	5,430	800	4,368,000
30/08/2022	5,420	-0.08 ▼	-1.48	5,500	5,520	5,420	5,760	31,219,200
29/08/2022	5,500	-0.07 ▼	-1.27	5,570	5,530	5,400	9,460	52,030,000
26/08/2022	5,570	-0.06 ▼	-1.08	5,630	5,700	5,530	1,920	10,694,400
25/08/2022	5,630	0.03 ▲	0.53	5,600	5,680	5,600	6,140	34,568,200
24/08/2022	5,600	0.05 ▲	0.89	5,550	5,690	5,550	3,630	20,328,000
23/08/2022	5,550	0.10 ▲	1.80	5,450	5,550	5,360	3,300	18,315,000
22/08/2022	5,450	-0.07 ▼	-1.28	5,520	5,600	5,440	4,010	21,854,500
19/08/2022	5,520	-0.08 ▼	-1.45	5,600	5,600	5,500	11,300	62,376,000
18/08/2022	5,600	-0.09 ▼	-1.61	5,690	5,680	5,460	4,450	24,920,000
17/08/2022	5,690	-0.03 ▼	-0.53	5,720	5,720	5,620	4,410	25,092,900
16/08/2022	5,720	0.02 ▲	0.35	5,700	5,770	5,620	9,600	54,912,000
15/08/2022	5,700	0.11 ▲	1.93	5,590	5,750	5,610	10,390	59,223,000
12/08/2022	5,590	-0.01 ▼	-0.18	5,600	5,700	5,520	9,900	55,341,000
11/08/2022	5,600	-0.09 ▼	-1.61	5,690	5,780	5,590	16,870	94,472,000
10/08/2022	5,690	-0.13 ▼	-2.28	5,820	5,810	5,550	11,400	64,866,000
09/08/2022	5,820	0.02 ▲	0.34	5,800	5,880	5,760	10,960	63,787,200
08/08/2022	5,800	0.20 ▲	3.45	5,600	5,830	5,650	30,500	176,900,000
05/08/2022	5,600	0.14 ▲	2.50	5,460	5,660	5,400	33,180	185,808,000
04/08/2022	5,460	0.00 ■■	0.00	5,460	5,500	5,450	7,840	42,806,400
03/08/2022	5,460	-0.02 ▼	-0.37	5,480	5,500	5,420	9,990	54,545,400
02/08/2022	5,480	0.07 ▲	1.28	5,410	5,490	5,360	4,580	25,098,400
01/08/2022	5,410	0.05 ▲	0.92	5,360	5,460	5,380	6,440	34,840,400
29/07/2022	5,360	-0.12 ▼	-2.24	5,480	5,490	5,300	23,710	127,085,600
28/07/2022	5,480	0.08 ▲	1.46	5,400	5,490	5,100	3,710	20,330,800
27/07/2022	5,400	-0.07 ▼	-1.30	5,470	5,480	5,320	800	4,320,000
26/07/2022	5,470	0.11 ▲	2.01	5,360	5,490	5,350	610	3,336,700
25/07/2022	5,360	-0.13 ▼	-2.43	5,490	5,470	5,360	1,310	7,021,600
22/07/2022	5,490	0.00 ■■	0.00	5,490	5,550	5,350	4,020	22,069,800
21/07/2022	5,490	0.00 ■■	0.00	5,490	5,600	5,490	2,250	12,352,500
20/07/2022	5,490	0.05 ▲	0.91	5,440	5,490	5,350	3,400	18,666,000
19/07/2022	5,440	0.06 ▲	1.10	5,380	5,490	5,300	1,980	10,771,200
18/07/2022	5,380	0.07 ▲	1.30	5,310	5,500	5,310	1,210	6,509,800
17/07/2022	5,450	0.14 ▲	2.57	5,310	5,500	5,310	4,600	25,070,000
15/07/2022	5,450	0.14 ▲	2.57	5,310	5,500	5,310	4,600	25,070,000
14/07/2022	5,310	-0.07 ▼	-1.32	5,380	5,450	5,290	720	3,823,200
13/07/2022	5,380	0.00 ■■	0.00	5,380	5,400	5,350	3,510	18,883,800
12/07/2022	5,380	0.10 ▲	1.86	5,280	5,450	5,260	10,160	54,660,800
11/07/2022	5,280	0.07 ▲	1.33	5,210	5,340	5,180	3,570	18,849,600
08/07/2022	5,210	-0.02 ▼	-0.38	5,230	5,290	5,100	1,210	6,304,100
07/07/2022	5,230	0.01 ▲	0.19	5,220	5,250	5,150	810	4,236,300
06/07/2022	5,220	-0.01 ▼	-0.19	5,230	5,240	5,190	1,380	7,203,600
05/07/2022	5,230	-0.07 ▼	-1.34	5,300	5,370	5,200	3,680	19,246,400
04/07/2022	5,300	0.01 ▲	0.19	5,290	5,480	5,260	890	4,717,000
01/07/2022	5,290	-0.01 ▼	-0.19	5,300	5,350	5,160	3,990	21,107,100
30/06/2022	5,300	-0.10 ▼	-1.89	5,400	5,500	5,300	2,770	14,681,000
29/06/2022	5,400	-0.08 ▼	-1.48	5,480	5,670	5,390	4,400	23,760,000
28/06/2022	5,480	-0.01 ▼	-0.18	5,490	5,600	5,380	5,240	28,715,200
27/06/2022	5,490	0.07 ▲	1.28	5,420	5,570	5,300	3,720	20,422,800
24/06/2022	5,420	0.17 ▲	3.14	5,250	5,420	5,200	10,040	54,416,800
23/06/2022	5,250	0.05 ▲	0.95	5,200	5,480	5,050	360	1,890,000
22/06/2022	5,200	0.01 ▲	0.19	5,190	5,240	5,000	1,430	7,436,000
21/06/2022	5,190	-0.02 ▼	-0.39	5,210	5,390	4,900	8,050	41,779,500
20/06/2022	5,210	-0.39 ▼	-7.49	5,600	5,600	5,210	7,180	37,407,800
17/06/2022	5,600	-0.08 ▼	-1.43	5,680	5,600	5,290	11,450	64,120,000
16/06/2022	5,680	0.08 ▲	1.41	5,600	5,950	5,550	3,020	17,153,600
15/06/2022	5,600	-0.14 ▼	-2.50	5,740	5,890	5,500	4,380	24,528,000
14/06/2022	5,740	0.00 ■■	0.00	5,700	6,000	5,700	6,940	39,835,600
13/06/2022	5,700	-0.42 ▼	-7.37	6,120	6,330	5,700	5,820	33,174,000
10/06/2022	6,120	-0.29 ▼	-4.74	6,410	6,500	6,000	13,700	83,844,000
09/06/2022	6,410	0.02 ▲	0.31	6,390	6,690	6,300	3,190	20,447,900
08/06/2022	6,390	-0.04 ▼	-0.63	6,430	6,750	6,220	2,970	18,978,300
07/06/2022	6,430	0.00 ■■	0.00	6,430	6,740	6,430	5,920	38,065,600
06/06/2022	6,430	-0.16 ▼	-2.49	6,590	6,700	6,360	1,490	9,580,700
03/06/2022	6,590	0.06 ▲	0.91	6,530	6,600	6,380	1,820	11,993,800
02/06/2022	6,530	-0.13 ▼	-1.99	6,660	6,690	6,500	4,080	26,642,400
01/06/2022	6,660	-0.14 ▼	-2.10	6,800	6,900	6,550	870	5,794,200
31/05/2022	6,800	-0.05 ▼	-0.74	6,850	6,900	6,700	5,210	35,428,000
30/05/2022	6,850	-0.13 ▼	-1.90	6,980	6,900	6,800	4,790	32,811,500
27/05/2022	6,980	0.09 ▲	1.29	6,890	6,990	6,800	5,770	40,274,600
26/05/2022	6,890	0.09 ▲	1.31	6,800	7,000	6,700	3,300	22,737,000
25/05/2022	6,800	0.30 ▲	4.41	6,500	6,800	6,500	3,930	26,724,000
24/05/2022	6,500	-0.10 ▼	-1.54	6,600	6,600	6,320	2,070	13,455,000
23/05/2022	6,600	-0.10 ▼	-1.52	6,700	6,750	6,400	1,660	10,956,000
22/05/2022	6,700	-0.04 ▼	-0.60	6,740	6,990	6,330	3,650	24,455,000
20/05/2022	6,700	-0.04 ▼	-0.60	6,740	6,990	6,330	3,650	24,455,000
19/05/2022	6,740	0.02 ▲	0.30	6,720	6,740	6,400	4,790	32,284,600
18/05/2022	6,720	0.05 ▲	0.74	6,670	7,000	6,650	2,590	17,404,800
17/05/2022	6,670	0.37 ▲	5.55	6,300	6,690	6,270	4,080	27,213,600
16/05/2022	6,300	0.10 ▲	1.59	6,200	6,500	5,820	2,000	12,600,000
13/05/2022	6,200	-0.40 ▼	-6.45	6,600	6,960	6,200	7,390	45,818,000
12/05/2022	6,600	-0.40 ▼	-6.06	7,000	7,190	6,600	3,380	22,308,000
11/05/2022	7,000	0.32 ▲	4.57	6,680	7,000	6,680	6,310	44,170,000
10/05/2022	6,680	-0.11 ▼	-1.65	6,790	6,700	6,320	3,640	24,315,200
09/05/2022	6,790	-0.39 ▼	-5.74	7,180	7,000	6,680	14,710	99,880,900
29/04/2022	7,500	-0.04 ▼	-0.53	7,540	7,590	7,250	3,270	24,525,000
28/04/2022	7,540	0.30 ▲	3.98	7,240	7,600	7,110	6,000	45,240,000
27/04/2022	7,240	0.47 ▲	6.49	6,770	7,240	6,520	14,720	106,572,800
26/04/2022	6,770	0.22 ▲	3.25	6,550	6,780	6,350	5,310	35,948,700
25/04/2022	6,550	-0.05 ▼	-0.76	6,600	6,850	6,500	9,790	64,124,500
23/04/2022	6,600	0.10 ▲	1.52	6,500	6,680	6,410	5,020	33,132,000
22/04/2022	6,600	0.10 ▲	1.52	6,500	6,680	6,410	5,020	33,132,000
21/04/2022	6,500	-0.11 ▼	-1.69	6,610	6,900	6,150	7,690	49,985,000
20/04/2022	6,610	-0.39 ▼	-5.90	7,000	7,020	6,610	6,290	41,576,900
19/04/2022	7,000	-0.38 ▼	-5.43	7,380	7,500	7,000	7,270	50,890,000
18/04/2022	7,380	-0.50 ▼	-6.78	7,880	7,950	7,340	4,840	35,719,200
16/04/2022	7,880	0.00 ■■	0.00	7,880	7,980	7,750	1,220	9,613,600
15/04/2022	7,880	0.00 ■■	0.00	7,880	7,980	7,750	1,220	9,613,600
14/04/2022	7,880	0.00 ■■	0.00	7,880	8,090	7,880	1,810	14,262,800
13/04/2022	7,880	0.08 ▲	1.02	7,800	8,090	7,660	2,290	18,045,200
12/04/2022	7,800	-0.10 ▼	-1.28	7,900	8,150	7,630	4,530	35,334,000
08/04/2022	7,900	-0.28 ▼	-3.54	8,180	8,240	7,900	18,070	142,753,000
07/04/2022	8,180	-0.02 ▼	-0.24	8,200	8,300	8,100	9,670	79,100,600
06/04/2022	8,200	-0.09 ▼	-1.10	8,290	8,330	8,200	4,550	37,310,000
05/04/2022	8,290	0.01 ▲	0.12	8,280	8,330	8,210	4,050	33,574,500
04/04/2022	8,280	0.00 ■■	0.00	8,280	8,330	8,200	16,730	138,524,400
01/04/2022	8,280	-0.02 ▼	-0.24	8,300	8,280	8,100	9,850	81,558,000
31/03/2022	8,300	-0.09 ▼	-1.08	8,390	8,440	8,200	11,240	93,292,000
30/03/2022	8,390	-0.10 ▼	-1.19	8,490	8,500	8,200	15,850	132,981,500
29/03/2022	8,490	0.03 ▲	0.35	8,460	8,500	8,420	16,060	136,349,400
28/03/2022	8,460	-0.22 ▼	-2.60	8,680	8,550	8,380	13,950	118,017,000
25/03/2022	8,680	0.25 ▲	2.88	8,430	8,780	8,350	40,840	354,491,200
24/03/2022	8,430	-0.02 ▼	-0.24	8,450	8,490	8,320	7,220	60,864,600
23/03/2022	8,450	-0.09 ▼	-1.07	8,540	8,540	8,370	11,030	93,203,500
22/03/2022	8,540	0.21 ▲	2.46	8,330	8,590	8,360	30,350	259,189,000
21/03/2022	8,330	0.03 ▲	0.36	8,300	8,390	8,280	16,970	141,360,100
18/03/2022	8,300	0.00 ■■	0.00	8,300	8,350	8,240	11,110	92,213,000
17/03/2022	8,300	0.00 ■■	0.00	8,300	8,400	8,230	18,110	150,313,000
16/03/2022	8,300	-0.11 ▼	-1.33	8,410	8,440	8,270	18,180	150,894,000
15/03/2022	8,410	0.01 ▲	0.12	8,400	8,500	8,250	7,950	66,859,500
14/03/2022	8,400	-0.05 ▼	-0.60	8,450	8,550	8,350	12,050	101,220,000
11/03/2022	8,450	0.10 ▲	1.18	8,350	8,850	8,100	49,780	420,641,000
10/03/2022	8,350	0.16 ▲	1.92	8,190	8,430	8,210	17,650	147,377,500
09/03/2022	8,190	-0.01 ▼	-0.12	8,200	8,400	7,700	15,430	126,371,700
08/03/2022	8,200	-0.17 ▼	-2.07	8,370	8,370	8,050	16,040	131,528,000
07/03/2022	8,370	-0.06 ▼	-0.72	8,430	8,490	8,210	16,630	139,193,100
06/03/2022	8,430	0.15 ▲	1.78	8,280	8,500	8,100	14,110	118,947,300
04/03/2022	8,430	0.15 ▲	1.78	8,280	8,500	8,100	14,110	118,947,300
03/03/2022	8,280	0.50 ▲	6.04	7,780	8,310	7,730	37,760	312,652,800
02/03/2022	7,780	0.00 ■■	0.00	7,780	7,790	7,700	5,750	44,735,000
01/03/2022	7,780	0.01 ▲	0.13	7,770	7,800	7,640	5,050	39,289,000
28/02/2022	7,770	0.07 ▲	0.90	7,700	7,790	7,610	6,150	47,785,500
27/02/2022	7,700	0.05 ▲	0.65	7,650	7,700	7,600	9,020	69,454,000
25/02/2022	7,700	0.05 ▲	0.65	7,650	7,700	7,600	9,020	69,454,000
24/02/2022	7,650	-0.20 ▼	-2.61	7,850	7,850	7,560	13,740	105,111,000
23/02/2022	7,850	0.00 ■■	0.00	7,850	7,890	7,800	5,840	45,844,000
22/02/2022	7,850	-0.12 ▼	-1.53	7,970	7,960	7,750	8,050	63,192,500
21/02/2022	7,970	0.14 ▲	1.76	7,830	8,000	7,800	15,210	121,223,700
20/02/2022	7,830	0.01 ▲	0.13	7,820	7,850	7,800	10,750	84,172,500
18/02/2022	7,830	0.01 ▲	0.13	7,820	7,850	7,800	10,750	84,172,500
17/02/2022	7,820	0.17 ▲	2.17	7,650	7,850	7,620	11,030	86,254,600
16/02/2022	7,650	0.02 ▲	0.26	7,630	7,650	7,560	6,670	51,025,500
15/02/2022	7,630	0.06 ▲	0.79	7,570	7,900	7,570	4,050	30,901,500
14/02/2022	7,570	-0.15 ▼	-1.98	7,720	7,690	7,520	6,330	47,918,100
11/02/2022	7,720	-0.04 ▼	-0.52	7,760	7,770	7,600	3,010	23,237,200
10/02/2022	7,760	-0.07 ▼	-0.90	7,830	7,880	7,550	4,200	32,592,000
09/02/2022	7,830	0.20 ▲	2.55	7,630	7,890	7,590	7,550	59,116,500
08/02/2022	7,630	-0.04 ▼	-0.52	7,670	7,720	7,450	12,680	96,748,400
07/02/2022	7,670	0.33 ▲	4.30	7,340	7,800	7,340	13,680	104,925,600
01/02/2022	7,340	0.02 ▲	0.27	7,320	7,750	7,320	4,400	32,296,000
31/01/2022	7,340	0.02 ▲	0.27	7,320	7,750	7,320	4,400	32,296,000
28/01/2022	7,340	0.02 ▲	0.27	7,320	7,750	7,320	4,400	32,296,000
27/01/2022	7,320	-0.03 ▼	-0.41	7,350	7,450	7,250	3,910	28,621,200
26/01/2022	7,350	-0.07 ▼	-0.95	7,420	7,550	7,310	3,750	27,562,500
25/01/2022	7,420	0.15 ▲	2.02	7,270	7,700	7,200	13,650	101,283,000
24/01/2022	7,270	-0.54 ▼	-7.43	7,810	7,900	7,270	33,440	243,108,800
21/01/2022	7,810	-0.30 ▼	-3.84	8,110	8,490	7,810	13,310	103,951,100
20/01/2022	8,140	0.50 ▲	6.14	7,640	8,150	7,300	6,400	52,096,000
19/01/2022	7,640	-0.15 ▼	-1.96	7,790	7,780	7,400	8,730	66,697,200
18/01/2022	7,820	-0.38 ▼	-4.86	8,200	8,100	7,650	8,560	66,939,200
17/01/2022	8,280	-0.32 ▼	-3.86	8,600	8,780	8,100	7,170	59,367,600
16/01/2022	8,600	0.05 ▲	0.58	8,550	8,650	8,000	16,040	137,944,000
14/01/2022	8,600	0.05 ▲	0.58	8,550	8,650	8,000	16,040	137,944,000
13/01/2022	8,550	-0.59 ▼	-6.90	9,140	9,120	8,520	45,910	392,530,500
12/01/2022	9,140	-0.66 ▼	-7.22	9,800	9,780	9,120	46,570	425,649,800
11/01/2022	9,800	0.24 ▲	2.45	9,560	9,990	9,310	26,230	257,054,000
10/01/2022	9,560	0.62 ▲	6.49	8,940	9,560	9,000	96,340	921,010,400
09/01/2022	8,940	0.04 ▲	0.45	8,900	9,100	8,800	26,190	234,138,600
07/01/2022	8,940	0.04 ▲	0.45	8,900	9,100	8,800	26,190	234,138,600
06/01/2022	8,900	0.15 ▲	1.69	8,750	8,960	8,750	35,510	316,039,000
05/01/2022	8,750	0.00 ■■	0.00	8,860	8,880	8,750	30,570	267,487,500
04/01/2022	8,860	0.00 ■■	0.00	8,800	8,960	8,750	14,430	127,849,800
03/01/2022	9,800	-0.30 ▼	-3.06	10,100	10,300	9,400	91,110	892,878,000
31/12/2021	8,800	-0.19 ▼	-2.16	8,990	9,000	8,790	12,870	113,256,000
30/12/2021	8,990	0.01 ▲	0.11	8,980	9,000	8,920	13,840	124,421,600
29/12/2021	8,980	0.20 ▲	2.23	8,780	8,990	8,650	15,750	141,435,000
23/12/2021	9,010	0.01 ▲	0.11	9,010	9,150	8,900	19,860	178,938,600
22/12/2021	9,010	0.01 ▲	0.11	9,010	9,150	8,900	19,860	178,938,600
21/12/2021	9,010	0.11 ▲	1.22	8,900	9,030	8,800	34,380	309,763,800
20/12/2021	8,900	-0.13 ▼	-1.46	9,030	9,030	8,880	14,260	126,914,000
19/12/2021	9,030	-0.13 ▼	-1.44	9,160	9,200	8,950	46,410	419,082,300
17/12/2021	9,030	-0.13 ▼	-1.44	9,160	9,200	8,950	46,410	419,082,300
16/12/2021	9,160	0.17 ▲	1.86	8,990	9,290	8,850	39,050	357,698,000
15/12/2021	8,990	-0.01 ▼	-0.11	9,000	9,000	8,880	16,900	151,931,000
14/12/2021	9,000	0.03 ▲	0.33	8,970	9,100	8,880	28,010	252,090,000
13/12/2021	8,970	-0.22 ▼	-2.45	9,190	9,190	8,970	39,170	351,354,900
10/12/2021	9,190	-0.10 ▼	-1.09	9,290	9,290	9,080	23,150	212,748,500
09/12/2021	9,290	-0.01 ▼	-0.11	9,300	9,330	9,120	21,190	196,855,100
08/12/2021	9,300	-0.03 ▼	-0.32	9,300	9,350	9,100	26,020	241,986,000
07/12/2021	9,300	0.20 ▲	2.15	9,100	9,450	9,080	20,990	195,207,000
06/12/2021	9,520	-0.28 ▼	-2.94	9,800	9,700	9,200	101,880	969,897,600
03/12/2021	9,800	-0.30 ▼	-3.06	10,100	10,300	9,400	91,110	892,878,000
02/12/2021	10,100	0.58 ▲	5.74	9,520	10,150	9,860	125,810	1,270,681,000
01/12/2021	9,520	0.62 ▲	6.51	8,900	9,520	8,970	103,610	986,367,200
30/11/2021	8,900	0.16 ▲	1.80	8,740	9,200	8,750	48,920	435,388,000
29/11/2021	8,740	0.19 ▲	2.17	8,550	8,750	8,310	26,320	230,036,800
28/11/2021	8,550	-0.25 ▼	-2.92	8,800	8,840	8,500	20,440	174,762,000
26/11/2021	8,550	-0.25 ▼	-2.92	8,800	8,840	8,500	20,440	174,762,000
25/11/2021	8,800	-0.10 ▼	-1.14	8,900	8,890	8,600	16,560	145,728,000
24/11/2021	8,900	0.10 ▲	1.12	8,800	9,000	8,800	16,430	146,227,000
23/11/2021	8,800	0.40 ▲	4.55	8,400	8,800	8,310	27,440	241,472,000
22/11/2021	8,400	-0.40 ▼	-4.76	8,800	9,100	8,300	51,350	431,340,000
19/11/2021	8,800	-0.65 ▼	-7.39	9,450	9,500	8,790	83,340	733,392,000
18/11/2021	9,450	-0.01 ▼	-0.11	9,450	9,700	9,200	26,410	249,574,500
17/11/2021	9,450	0.30 ▲	3.17	9,150	9,500	8,990	50,970	481,666,500
16/11/2021	9,150	-0.35 ▼	-3.83	9,500	9,250	8,900	57,810	528,961,500
15/11/2021	9,500	0.39 ▲	4.11	9,110	9,690	9,140	76,420	725,990,000
12/11/2021	9,110	0.38 ▲	4.17	8,730	9,200	8,800	49,540	451,309,400
11/11/2021	8,730	0.33 ▲	3.78	8,400	8,730	8,350	67,030	585,171,900
10/11/2021	8,400	0.06 ▲	0.71	8,340	8,500	8,300	18,010	151,284,000
09/11/2021	8,340	0.01 ▲	0.12	8,330	8,510	8,300	21,850	182,229,000
08/11/2021	8,330	-0.07 ▼	-0.84	8,400	8,490	8,250	36,800	306,544,000
07/11/2021	8,400	-0.01 ▼	-0.12	8,400	8,460	8,300	24,390	204,876,000
05/11/2021	8,400	-0.01 ▼	-0.12	8,400	8,460	8,300	24,390	204,876,000
03/11/2021	8,420	-0.07 ▼	-0.83	8,490	8,510	8,200	55,660	468,657,200
02/11/2021	8,490	0.03 ▲	0.35	8,460	8,500	8,300	38,130	323,723,700
01/11/2021	8,460	0.26 ▲	3.07	8,200	8,700	8,100	51,890	438,989,400
29/10/2021	8,200	-0.07 ▼	-0.85	8,270	8,300	8,000	50,540	414,428,000
28/10/2021	8,270	-0.13 ▼	-1.57	8,400	8,400	8,100	42,440	350,978,800
27/10/2021	8,400	-0.10 ▼	-1.19	8,500	8,600	8,300	29,650	249,060,000
26/10/2021	8,500	-0.18 ▼	-2.12	8,500	8,500	8,200	24,180	205,530,000
25/10/2021	8,500	0.05 ▲	0.59	8,450	8,720	8,460	13,600	115,600,000
22/10/2021	8,450	0.04 ▲	0.47	8,410	8,480	8,340	7,050	59,572,500
21/10/2021	8,410	0.01 ▲	0.12	8,400	8,600	8,360	8,400	70,644,000
20/10/2021	8,400	-0.02 ▼	-0.24	8,400	8,600	8,300	25,050	210,420,000
19/10/2021	8,400	-0.40 ▼	-4.76	8,800	8,800	8,200	19,130	160,692,000
18/10/2021	8,800	-0.05 ▼	-0.57	8,850	8,850	8,800	11,690	102,872,000
15/10/2021	8,850	-0.15 ▼	-1.69	9,000	9,180	8,820	5,210	46,108,500
14/10/2021	9,000	0.12 ▲	1.33	8,880	9,000	8,800	23,810	214,290,000
13/10/2021	8,880	-0.12 ▼	-1.35	9,000	8,990	8,700	5,820	51,681,600
12/10/2021	9,000	0.20 ▲	2.22	8,800	9,050	8,800	26,350	237,150,000
11/10/2021	8,800	-0.30 ▼	-3.41	9,100	9,000	8,600	17,160	151,008,000
08/10/2021	9,100	0.03 ▲	0.33	9,070	9,690	8,440	24,170	219,947,000
07/10/2021	9,070	0.59 ▲	6.50	8,480	9,070	8,510	30,370	275,455,900
06/10/2021	8,480	0.55 ▲	6.49	7,930	8,480	7,880	36,920	313,081,600
05/10/2021	7,930	-0.02 ▼	-0.25	7,950	8,050	7,890	15,270	121,091,100
04/10/2021	7,950	-0.05 ▼	-0.63	8,000	8,050	7,890	22,280	177,126,000
01/10/2021	8,000	-0.05 ▼	-0.63	8,050	8,140	7,970	31,280	250,240,000
30/09/2021	8,050	-0.05 ▼	-0.62	8,050	8,190	7,980	42,940	345,667,000
29/09/2021	8,050	0.09 ▲	1.12	7,960	8,150	7,880	34,480	277,564,000
28/09/2021	7,960	0.01 ▲	0.13	7,950	8,100	7,800	32,620	259,655,200
27/09/2021	7,950	-0.25 ▼	-3.14	8,200	8,200	7,850	49,140	390,663,000
25/09/2021	8,200	0.20 ▲	2.44	8,000	8,240	7,710	86,070	705,774,000
24/09/2021	8,200	0.20 ▲	2.44	8,000	8,240	7,710	86,070	705,774,000
23/09/2021	8,000	-0.25 ▼	-3.13	8,250	8,340	7,680	70,710	565,680,000
22/09/2021	8,250	0.30 ▲	3.64	7,950	8,500	8,000	60,160	496,320,000
21/09/2021	7,950	0.52 ▲	6.54	7,430	7,950	7,400	123,880	984,846,000
20/09/2021	7,430	0.48 ▲	6.46	6,950	7,430	6,890	56,270	418,086,100
17/09/2021	6,950	0.25 ▲	3.60	6,700	7,070	6,600	40,650	282,517,500
16/09/2021	6,700	0.01 ▲	0.15	6,690	6,900	6,600	22,150	148,405,000
15/09/2021	6,690	0.09 ▲	1.35	6,600	6,750	6,600	15,450	103,360,500
14/09/2021	6,600	-0.06 ▼	-0.91	6,660	6,750	6,430	13,890	91,674,000
13/09/2021	6,660	0.28 ▲	4.20	6,380	6,660	6,380	20,960	139,593,600
11/09/2021	6,380	-0.07 ▼	-1.10	6,450	6,690	6,310	10,100	64,438,000
10/09/2021	6,380	-0.07 ▼	-1.10	6,450	6,690	6,310	10,100	64,438,000
09/09/2021	6,450	-0.12 ▼	-1.86	6,450	6,470	6,270	10,340	66,693,000
08/09/2021	6,450	-0.15 ▼	-2.33	6,600	6,590	6,300	4,830	31,153,500
07/09/2021	6,600	-0.24 ▼	-3.64	6,600	7,060	6,360	36,570	241,362,000
06/09/2021	6,600	0.43 ▲	6.52	6,170	6,600	6,200	45,500	300,300,000
05/09/2021	6,050	0.09 ▲	1.49	5,960	6,080	5,810	1,890	11,434,500
03/09/2021	5,990	0.03 ▲	0.50	5,960	6,080	5,810	680	4,073,200
01/09/2021	6,170	0.12 ▲	1.94	6,050	6,220	6,080	18,620	114,885,400
31/08/2021	6,050	-0.03 ▼	-0.50	6,080	6,120	6,050	21,520	130,196,000
30/08/2021	6,080	0.10 ▲	1.64	5,980	6,080	5,920	3,070	18,665,600
27/08/2021	5,980	0.08 ▲	1.34	5,900	5,990	5,900	12,080	72,238,400
26/08/2021	5,900	-0.09 ▼	-1.53	5,990	6,100	5,890	12,030	70,977,000
25/08/2021	5,990	-0.11 ▼	-1.84	6,100	5,990	5,880	4,600	27,554,000
24/08/2021	6,100	-0.02 ▼	-0.33	6,120	6,140	5,950	15,330	93,513,000
23/08/2021	6,120	0.07 ▲	1.14	6,050	6,180	6,000	9,260	56,671,200
20/08/2021	6,050	-0.25 ▼	-4.13	6,300	6,350	5,960	21,730	131,466,500
19/08/2021	6,300	-0.01 ▼	-0.16	6,310	6,350	6,200	3,610	22,743,000
18/08/2021	6,310	-0.14 ▼	-2.22	6,450	6,460	6,300	5,460	34,452,600
17/08/2021	6,450	0.05 ▲	0.78	6,400	6,730	6,220	28,650	184,792,500
16/08/2021	6,400	0.41 ▲	6.41	5,990	6,400	5,990	20,300	129,920,000
13/08/2021	5,990	-0.01 ▼	-0.17	6,000	6,040	5,960	13,610	81,523,900
12/08/2021	6,000	0.05 ▲	0.83	5,950	6,140	5,920	5,890	35,340,000
11/08/2021	5,950	0.04 ▲	0.67	5,910	6,080	5,910	6,500	38,675,000
10/08/2021	5,910	-0.09 ▼	-1.52	6,000	6,000	5,900	5,660	33,450,600
09/08/2021	6,000	0.04 ▲	0.67	5,960	6,000	5,830	9,080	54,480,000
08/08/2021	5,960	-0.09 ▼	-1.51	6,050	6,060	5,950	3,870	23,065,200
06/08/2021	5,960	-0.09 ▼	-1.51	6,050	6,060	5,950	3,870	23,065,200
05/08/2021	6,050	-0.05 ▼	-0.83	6,050	6,050	5,950	1,890	11,434,500
04/08/2021	6,050	0.06 ▲	0.99	5,990	6,100	5,910	2,060	12,463,000
03/08/2021	5,990	0.03 ▲	0.50	5,960	6,080	5,810	680	4,073,200
02/08/2021	5,960	0.06 ▲	1.01	5,900	5,980	5,750	3,310	19,727,600
30/07/2021	5,900	0.10 ▲	1.69	5,800	6,000	5,710	4,690	27,671,000
29/07/2021	5,800	0.04 ▲	0.69	5,760	5,840	5,760	5,160	29,928,000
28/07/2021	5,760	-0.04 ▼	-0.69	5,800	5,860	5,710	4,340	24,998,400
27/07/2021	5,800	0.03 ▲	0.52	5,770	5,800	5,750	3,990	23,142,000
26/07/2021	5,770	0.09 ▲	1.56	5,680	5,920	5,600	2,380	13,732,600
23/07/2021	5,680	-0.11 ▼	-1.94	5,790	5,850	5,650	20,450	116,156,000
21/07/2021	5,750	0.05 ▲	0.87	5,700	5,850	5,750	580	3,335,000
20/07/2021	5,670	-0.03 ▼	-0.53	5,700	5,700	5,550	3,820	21,659,400
19/07/2021	5,700	-0.24 ▼	-4.21	5,940	5,900	5,530	2,430	13,851,000
16/07/2021	5,940	-0.01 ▼	-0.17	5,950	5,960	5,900	10,090	59,934,600
15/07/2021	5,950	-0.01 ▼	-0.17	5,950	5,950	5,900	9,130	54,323,500
14/07/2021	5,950	0.09 ▲	1.51	5,860	5,980	5,810	5,400	32,130,000
13/07/2021	5,860	0.01 ▲	0.17	5,850	6,000	5,800	3,360	19,689,600
12/07/2021	5,850	-0.44 ▼	-7.52	6,290	6,100	5,850	15,300	89,505,000
09/07/2021	6,290	-0.04 ▼	-0.64	6,330	6,440	6,200	8,120	51,074,800
08/07/2021	6,330	0.11 ▲	1.74	6,220	6,470	6,200	10,180	64,439,400
07/07/2021	6,220	-0.01 ▼	-0.16	6,230	6,230	5,800	6,050	37,631,000
06/07/2021	6,230	-0.17 ▼	-2.73	6,400	6,390	6,210	5,810	36,196,300
05/07/2021	6,400	-0.05 ▼	-0.78	6,450	6,630	6,100	3,550	22,720,000
02/07/2021	6,450	-0.05 ▼	-0.78	6,500	6,500	6,410	6,290	40,570,500
01/07/2021	6,500	-0.05 ▼	-0.77	6,500	6,510	6,420	7,510	48,815,000
30/06/2021	6,500	-0.01 ▼	-0.15	6,500	6,590	6,400	2,900	18,850,000
29/06/2021	6,500	-0.01 ▼	-0.15	6,510	6,610	6,400	7,030	45,695,000
28/06/2021	6,510	0.04 ▲	0.61	6,470	6,580	6,410	3,690	24,021,900
25/06/2021	6,470	-0.05 ▼	-0.77	6,520	6,540	6,450	9,930	64,247,100
24/06/2021	6,520	-0.07 ▼	-1.07	6,590	6,600	6,500	9,590	62,526,800
23/06/2021	6,590	-0.01 ▼	-0.15	6,600	6,700	6,500	8,750	57,662,500
22/06/2021	6,600	0.10 ▲	1.52	6,500	6,650	6,500	15,200	100,320,000
21/06/2021	6,500	0.04 ▲	0.62	6,500	6,660	6,400	13,860	90,090,000
18/06/2021	6,500	0.04 ▲	0.62	6,460	6,600	6,450	11,900	77,350,000
17/06/2021	6,460	-0.03 ▼	-0.46	6,490	6,490	6,410	6,200	40,052,000
16/06/2021	6,490	-0.01 ▼	-0.15	6,500	6,500	6,400	9,670	62,758,300
15/06/2021	6,420	-0.17 ▼	-2.65	6,590	6,570	6,420	3,170	20,351,400
14/06/2021	6,590	0.04 ▲	0.61	6,550	6,640	6,350	13,970	92,062,300
11/06/2021	6,550	-0.01 ▼	-0.15	6,560	6,570	6,390	27,050	177,177,500
10/06/2021	6,560	-0.27 ▼	-4.12	6,830	6,840	6,500	21,360	140,121,600
09/06/2021	6,830	-0.27 ▼	-3.95	7,100	6,980	6,610	57,390	391,973,700
08/06/2021	7,100	0.24 ▲	3.38	6,860	7,340	7,000	71,000	504,100,000
07/06/2021	6,860	0.00 ■■	0.00	6,420	6,860	6,860	33,200	227,752,000
04/06/2021	6,420	0.42 ▲	6.54	6,000	6,420	6,000	125,810	807,700,200
03/06/2021	6,000	0.05 ▲	0.83	5,950	6,200	5,900	9,920	59,520,000
02/06/2021	5,950	-0.05 ▼	-0.84	5,950	5,950	5,870	5,280	31,416,000
01/06/2021	5,950	0.01 ▲	0.17	5,940	5,960	5,930	4,010	23,859,500
31/05/2021	5,940	-0.26 ▼	-4.38	6,100	6,300	5,940	1,780	10,573,200
29/05/2021	6,100	0.10 ▲	1.64	6,000	6,200	5,950	6,740	41,114,000
28/05/2021	6,100	0.10 ▲	1.64	6,000	6,200	5,950	6,740	41,114,000
27/05/2021	6,000	-0.20 ▼	-3.33	6,200	6,200	5,910	3,220	19,320,000
26/05/2021	6,200	-0.10 ▼	-1.61	6,300	6,300	5,920	3,690	22,878,000
25/05/2021	6,300	0.13 ▲	2.06	6,170	6,350	6,180	10,780	67,914,000
24/05/2021	6,170	0.21 ▲	3.40	5,960	6,220	5,960	8,590	53,000,300
23/05/2021	5,960	0.06 ▲	1.01	5,900	6,000	5,770	10,870	64,785,200
21/05/2021	5,960	0.06 ▲	1.01	5,900	6,000	5,770	10,870	64,785,200
20/05/2021	5,900	-0.12 ▼	-2.03	6,020	6,000	5,800	2,330	13,747,000
19/05/2021	6,020	-0.18 ▼	-2.99	6,200	6,200	6,000	6,630	39,912,600
18/05/2021	6,200	-0.06 ▼	-0.97	6,260	6,250	6,150	4,140	25,668,000
17/05/2021	6,260	-0.03 ▼	-0.48	6,290	6,300	6,260	7,530	47,137,800
16/05/2021	6,290	-0.01 ▼	-0.16	6,300	6,350	6,260	14,150	89,003,500
14/05/2021	6,290	-0.01 ▼	-0.16	6,300	6,350	6,260	14,150	89,003,500
13/05/2021	6,300	-0.01 ▼	-0.16	6,300	6,300	6,250	6,990	44,037,000
12/05/2021	6,300	0.09 ▲	1.43	6,210	6,310	6,210	8,720	54,936,000
11/05/2021	6,210	0.01 ▲	0.16	6,200	6,320	6,200	5,170	32,105,700
10/05/2021	6,200	-0.02 ▼	-0.32	6,220	6,310	6,180	5,010	31,062,000
07/05/2021	6,220	-0.08 ▼	-1.29	6,300	6,310	6,150	8,510	52,932,200
06/05/2021	6,300	-0.21 ▼	-3.33	6,510	6,540	6,250	14,750	92,925,000
05/05/2021	6,510	0.21 ▲	3.23	6,300	6,530	6,200	20,780	135,277,800
04/05/2021	6,300	-0.17 ▼	-2.70	6,470	6,320	6,050	18,260	115,038,000
03/05/2021	6,550	0.42 ▲	6.41	6,130	6,550	6,130	500	3,275,000
30/04/2021	6,470	0.07 ▲	1.08	6,400	6,690	6,400	4,060	26,268,200
29/04/2021	6,470	0.07 ▲	1.08	6,400	6,690	6,400	4,060	26,268,200
28/04/2021	6,400	-0.03 ▼	-0.47	6,430	6,720	6,250	8,580	54,912,000
27/04/2021	6,430	-0.27 ▼	-4.20	6,700	6,700	6,250	3,380	21,733,400
26/04/2021	6,700	0.10 ▲	1.49	6,600	6,880	6,580	14,080	94,336,000
24/04/2021	6,600	-0.33 ▼	-5.00	6,930	6,880	6,460	16,040	105,864,000
23/04/2021	6,600	-0.33 ▼	-5.00	6,930	6,880	6,460	16,040	105,864,000
22/04/2021	6,930	-0.52 ▼	-7.50	7,450	7,430	6,930	19,110	132,432,300
20/04/2021	7,450	-0.15 ▼	-2.01	7,600	7,600	7,100	14,650	109,142,500
19/04/2021	7,600	0.34 ▲	4.47	7,260	7,600	6,800	40,730	309,548,000
18/04/2021	7,260	-0.54 ▼	-7.44	7,800	8,000	7,260	53,750	390,225,000
16/04/2021	7,260	-0.54 ▼	-7.44	7,800	8,000	7,260	53,750	390,225,000
15/04/2021	7,800	0.51 ▲	6.54	7,290	7,800	7,300	60,920	475,176,000
14/04/2021	7,290	0.47 ▲	6.45	6,820	7,290	6,600	26,100	190,269,000
13/04/2021	6,820	0.42 ▲	6.16	6,400	6,840	6,400	69,730	475,558,600
12/04/2021	6,400	0.07 ▲	1.09	6,330	6,500	6,280	34,630	221,632,000
09/04/2021	6,330	-0.02 ▼	-0.32	6,350	6,400	6,160	8,430	53,361,900
08/04/2021	6,350	-0.05 ▼	-0.79	6,400	6,490	6,300	14,400	91,440,000
07/04/2021	6,400	0.31 ▲	4.84	6,090	6,510	6,100	34,090	218,176,000
06/04/2021	6,090	-0.01 ▼	-0.16	6,100	6,100	6,030	6,460	39,341,400
05/04/2021	6,100	0.08 ▲	1.31	6,020	6,100	6,020	13,680	83,448,000
03/04/2021	6,550	0.42 ▲	6.41	6,130	6,130	6,010	500	3,275,000
02/04/2021	6,020	-0.11 ▼	-1.83	6,130	6,130	6,010	12,890	77,597,800
01/04/2021	6,130	-0.01 ▼	-0.16	6,130	6,130	6,000	12,980	79,567,400
31/03/2021	6,130	-0.07 ▼	-1.14	6,200	6,200	6,000	7,060	43,277,800
30/03/2021	6,200	0.23 ▲	3.71	5,970	6,290	5,970	27,240	168,888,000
29/03/2021	5,970	0.08 ▲	1.34	5,890	5,970	5,800	15,690	93,669,300
28/03/2021	5,890	-0.11 ▼	-1.87	6,000	6,000	5,700	11,650	68,618,500
26/03/2021	5,890	-0.11 ▼	-1.87	6,000	6,000	5,700	11,650	68,618,500
25/03/2021	6,000	-0.17 ▼	-2.83	6,170	6,200	5,800	10,830	64,980,000
24/03/2021	6,170	0.32 ▲	5.19	5,850	6,250	5,700	36,890	227,611,300
23/03/2021	5,850	-0.10 ▼	-1.71	5,950	5,950	5,820	11,300	66,105,000
22/03/2021	5,950	-0.03 ▼	-0.50	5,980	6,000	5,750	45,270	269,356,500
19/03/2021	5,980	-0.25 ▼	-4.18	6,230	6,160	5,960	37,660	225,206,800
18/03/2021	6,230	-0.02 ▼	-0.32	6,250	6,500	6,010	60,200	375,046,000
17/03/2021	6,250	0.40 ▲	6.40	5,850	6,250	6,000	43,810	273,812,500
16/03/2021	5,850	0.38 ▲	6.50	5,470	5,850	5,570	45,560	266,526,000
15/03/2021	5,470	0.35 ▲	6.40	5,120	5,470	5,080	77,790	425,511,300
12/03/2021	5,120	0.04 ▲	0.78	5,080	5,140	5,050	11,530	59,033,600
11/03/2021	5,080	0.01 ▲	0.20	5,070	5,140	5,070	8,910	45,262,800
10/03/2021	5,070	-0.06 ▼	-1.18	5,130	5,120	4,960	5,000	25,350,000
09/03/2021	5,130	-0.02 ▼	-0.39	5,150	5,170	4,960	8,180	41,963,400
08/03/2021	5,150	0.05 ▲	0.97	5,100	5,190	5,100	9,390	48,358,500
05/03/2021	5,100	0.07 ▲	1.37	5,030	5,170	5,000	6,500	33,150,000
04/03/2021	5,030	-0.02 ▼	-0.40	5,030	5,300	5,000	12,800	64,384,000
03/03/2021	5,030	0.10 ▲	1.99	4,930	5,030	4,870	12,580	63,277,400
02/03/2021	4,930	-0.02 ▼	-0.41	4,950	4,960	4,900	5,680	28,002,400
01/03/2021	4,950	0.01 ▲	0.20	4,940	5,000	4,940	4,780	23,661,000
28/02/2021	4,940	-0.05 ▼	-1.01	4,990	4,980	4,800	5,210	25,737,400
26/02/2021	4,940	-0.05 ▼	-1.01	4,990	4,980	4,800	5,210	25,737,400
25/02/2021	4,990	0.05 ▲	1.00	4,940	5,120	4,880	9,310	46,456,900
24/02/2021	4,940	-0.16 ▼	-3.24	5,100	5,190	4,880	5,090	25,144,600
23/02/2021	5,100	0.29 ▲	5.69	4,810	5,110	4,810	22,320	113,832,000
22/02/2021	4,810	0.12 ▲	2.49	4,690	4,860	4,650	19,240	92,544,400
19/02/2021	4,690	0.03 ▲	0.64	4,660	4,690	4,600	1,760	8,254,400
18/02/2021	4,660	-0.04 ▼	-0.86	4,700	4,800	4,610	5,100	23,766,000
17/02/2021	4,700	0.10 ▲	2.13	4,600	4,800	4,600	5,800	27,260,000
09/02/2021	4,600	0.10 ▲	2.17	4,500	4,600	4,500	420	1,932,000
08/02/2021	4,500	-0.23 ▼	-5.11	4,730	4,700	4,500	7,350	33,075,000
05/02/2021	4,730	-0.02 ▼	-0.42	4,750	4,740	4,610	2,230	10,547,900
05/01/2021	4,600	0.04 ▲	0.87	4,560	4,600	4,560	6,820	31,372,000
04/01/2021	4,560	0.17 ▲	3.73	4,390	4,600	4,400	3,680	16,780,800
31/12/2020	4,390	0.02 ▲	0.46	4,390	4,420	4,350	40,130	176,170,700
30/12/2020	4,390	0.12 ▲	2.73	4,270	4,490	4,220	109,500	480,705,000
29/12/2020	4,270	0.00 ■■	0.00	4,290	4,270	4,210	2,690	11,486,300
28/12/2020	4,290	0.00 ■■	0.00	4,250	4,290	4,220	2,288	9,815,520
27/12/2020	4,250	0.00 ■■	0.00	4,240	4,250	4,200	3,542	15,053,500
25/12/2020	4,250	0.00 ■■	0.00	4,240	4,250	4,200	3,542	15,053,500
24/12/2020	4,240	0.00 ■■	0.00	4,250	4,250	4,160	4,354	18,460,960
23/12/2020	4,250	0.00 ■■	0.00	4,250	4,280	4,210	3,038	12,911,500
22/12/2020	4,250	0.10 ▲	2.35	4,160	4,250	4,150	5,368	22,814,000
21/12/2020	4,160	-0.10 ▼	-2.40	4,250	4,250	4,160	14,103	58,668,480
20/12/2020	4,250	0.00 ■■	0.00	4,200	4,250	4,180	4,136	17,578,000
18/12/2020	4,250	0.00 ■■	0.00	4,200	4,250	4,180	4,136	17,578,000
17/12/2020	4,200	0.00 ■■	0.00	4,250	4,250	4,200	2,547	10,697,400
16/12/2020	4,250	0.00 ■■	0.00	4,200	4,250	4,200	2,751	11,691,750
15/12/2020	4,200	0.00 ■■	0.00	4,230	4,220	4,170	5,190	21,798,000
14/12/2020	4,230	0.00 ■■	0.00	4,260	4,260	4,130	6,170	26,099,100
13/12/2020	4,260	0.00 ■■	0.00	4,260	4,260	4,160	586	2,496,360
11/12/2020	4,260	0.00 ■■	0.00	4,260	4,260	4,160	586	2,496,360
10/12/2020	4,260	0.00 ■■	0.00	4,280	4,260	4,260	91	387,660
09/12/2020	4,280	0.00 ■■	0.00	4,280	4,280	4,200	1,629	6,972,120
08/12/2020	4,280	0.00 ■■	0.00	4,280	4,300	4,200	2,248	9,621,440
07/12/2020	4,280	0.00 ■■	0.00	4,300	4,290	4,190	3,681	15,754,680
04/12/2020	4,260	0.00 ■■	0.00	4,300	4,300	4,200	110	468,600
03/12/2020	4,300	0.00 ■■	0.00	4,300	4,300	4,160	3,391	14,581,300
02/12/2020	4,300	0.20 ▲	4.65	4,140	4,300	4,100	12,965	55,749,500
01/12/2020	4,140	0.00 ■■	0.00	4,170	4,200	4,010	4,098	16,965,720
30/11/2020	4,170	0.04 ▲	0.96	4,130	4,170	4,040	10,780	44,952,600
27/11/2020	4,130	-0.05 ▼	-1.21	4,180	4,170	4,130	32,920	135,959,600
26/11/2020	4,180	-0.01 ▼	-0.24	4,190	4,190	4,160	9,250	38,665,000
25/11/2020	4,190	-0.02 ▼	-0.48	4,190	4,250	4,160	12,920	54,134,800
24/11/2020	4,190	-0.01 ▼	-0.24	4,200	4,300	4,100	14,570	61,048,300
23/11/2020	4,200	-0.05 ▼	-1.19	4,200	4,210	4,150	7,980	33,516,000
20/11/2020	4,200	0.00 ■■	0.00	4,190	4,200	4,150	718	3,015,600
19/11/2020	4,190	0.10 ▲	2.39	4,100	4,290	4,100	3,750	15,712,500
18/11/2020	4,100	-0.04 ▼	-0.98	4,100	4,150	4,000	22,880	93,808,000
17/11/2020	4,100	-0.10 ▼	-2.44	4,150	4,170	4,050	1,992	8,167,200
16/11/2020	4,150	0.00 ■■	0.00	4,200	4,200	4,150	2,174	9,022,100
14/11/2020	4,200	0.00 ■■	0.00	4,230	4,230	4,180	1,524	6,400,800
13/11/2020	4,200	0.00 ■■	0.00	4,230	4,230	4,180	1,524	6,400,800
12/11/2020	4,230	0.00 ■■	0.00	4,200	4,300	4,140	1,042	4,407,660
11/11/2020	4,200	-0.50 ▼	-11.90	4,680	4,300	4,200	2,984	12,532,800
10/11/2020	4,680	0.00 ■■	0.00	4,660	4,680	4,630	7,635	35,731,800
09/11/2020	4,660	0.10 ▲	2.15	4,600	4,680	4,500	7,006	32,647,960
08/11/2020	4,600	0.00 ■■	0.00	4,580	4,610	4,520	6,383	29,361,800
06/11/2020	4,600	0.00 ■■	0.00	4,580	4,610	4,520	6,383	29,361,800
05/11/2020	4,580	-0.10 ▼	-2.18	4,640	4,630	4,570	1,195	5,473,100
04/11/2020	4,640	0.00 ■■	0.00	4,610	4,640	4,570	4,494	20,852,160
03/11/2020	4,610	0.00 ■■	0.00	4,650	4,650	4,550	1,035	4,771,350
02/11/2020	4,650	0.20 ▲	4.30	4,500	4,750	4,500	4,742	22,050,300
30/10/2020	4,500	0.00 ■■	0.00	4,500	4,530	4,410	2,431	10,939,500
29/10/2020	4,500	0.00 ■■	0.00	4,540	4,540	4,400	5,623	25,303,500
28/10/2020	4,540	0.00 ■■	0.00	4,550	4,570	4,510	4,045	18,364,300
27/10/2020	4,550	-0.10 ▼	-2.20	4,630	4,570	4,330	5,402	24,579,100
26/10/2020	4,630	0.00 ■■	0.00	4,680	4,650	4,630	1,695	7,847,850
23/10/2020	4,680	0.00 ■■	0.00	4,660	4,680	4,660	905	4,235,400
22/10/2020	4,660	0.00 ■■	0.00	4,710	4,680	4,660	3,533	16,463,780
21/10/2020	4,710	0.00 ■■	0.00	4,710	4,710	4,690	334	1,573,140
20/10/2020	4,710	0.00 ■■	0.00	4,720	4,720	4,670	2,354	11,087,340
19/10/2020	4,720	0.00 ■■	0.00	4,740	4,740	4,690	2,510	11,847,200
16/10/2020	4,740	0.00 ■■	0.00	4,740	4,740	4,650	4,773	22,624,020
15/10/2020	4,740	-0.02 ▼	-0.42	4,760	4,760	4,660	67,370	319,333,800
14/10/2020	4,760	0.00 ■■	0.00	4,750	4,760	4,650	4,989	23,747,640
13/10/2020	4,750	0.00 ■■	0.00	4,800	4,800	4,710	1,676	7,961,000
12/10/2020	4,800	-0.10 ▼	-2.08	4,900	4,900	4,660	9,165	43,992,000
09/10/2020	4,900	0.00 ■■	0.00	4,920	4,910	4,870	5,993	29,365,700
08/10/2020	4,920	0.00 ■■	0.00	4,950	4,950	4,810	10,095	49,667,400
07/10/2020	4,950	0.20 ▲	4.04	4,790	5,100	4,790	28,610	141,619,500
06/10/2020	4,790	0.10 ▲	2.09	4,710	4,790	4,700	14,003	67,074,370
05/10/2020	4,710	0.10 ▲	2.12	4,640	4,800	4,650	16,584	78,110,640
02/10/2020	4,640	0.20 ▲	4.31	4,460	4,750	4,550	12,345	57,280,800
01/10/2020	4,460	0.00 ■■	0.00	4,450	4,470	4,430	9,737	43,427,020
30/09/2020	4,450	0.00 ■■	0.00	4,470	4,470	4,430	5,929	26,384,050
29/09/2020	4,470	0.00 ■■	0.00	4,470	4,500	4,450	5,431	24,276,570
28/09/2020	4,470	0.00 ■■	0.00	4,450	4,500	4,440	2,755	12,314,850
25/09/2020	4,450	0.00 ■■	0.00	4,470	4,540	4,430	1,819	8,094,550
24/09/2020	4,470	0.00 ■■	0.00	4,440	4,500	4,440	8,046	35,965,620
23/09/2020	4,440	0.10 ▲	2.25	4,380	4,480	4,400	1,649	7,321,560
22/09/2020	4,380	-0.10 ▼	-2.28	4,450	4,450	4,380	1,591	6,968,580
21/09/2020	4,450	0.00 ■■	0.00	4,480	4,480	4,400	1,969	8,762,050
18/09/2020	4,480	0.00 ■■	0.00	4,490	4,540	4,410	2,953	13,229,440
17/09/2020	4,490	-0.10 ▼	-2.23	4,550	0	0	3,779	16,967,710
16/09/2020	4,550	0.00 ■■	0.00	4,590	4,550	4,400	7,457	33,929,350
15/09/2020	4,590	0.00 ■■	0.00	4,590	4,700	4,500	418	1,918,620
14/09/2020	4,590	0.20 ▲	4.36	4,370	4,670	4,370	4,887	22,431,330
11/09/2020	4,370	0.00 ■■	0.00	4,360	4,400	4,340	9,238	40,370,060
10/09/2020	4,360	0.00 ■■	0.00	4,360	4,380	4,310	1,191	5,192,760
09/09/2020	4,360	-0.06 ▼	-1.38	4,360	4,370	4,300	15,030	65,530,800
08/09/2020	4,360	0.00 ■■	0.00	4,370	4,370	4,310	559	2,437,240
07/09/2020	4,370	0.00 ■■	0.00	4,370	4,370	4,360	1,312	5,733,440
04/09/2020	4,370	0.00 ■■	0.00	4,390	4,400	4,300	1,735	7,581,950
03/09/2020	4,390	0.00 ■■	0.00	4,390	4,390	4,310	226	992,140
02/09/2020	4,390	0.00 ■■	0.00	4,350	4,400	4,300	142	623,380
01/09/2020	4,390	0.00 ■■	0.00	4,350	4,400	4,300	142	623,380
31/08/2020	4,350	-0.10 ▼	-2.30	4,400	4,390	4,350	309	1,344,150
28/08/2020	4,400	0.00 ■■	0.00	4,380	4,450	4,300	49	215,600
27/08/2020	4,380	0.00 ■■	0.00	4,360	4,560	4,290	3,105	13,599,900
26/08/2020	4,360	0.10 ▲	2.29	4,300	4,360	4,250	6,035	26,312,600
25/08/2020	4,300	0.00 ■■	0.00	4,250	4,350	4,250	1,325	5,697,500
24/08/2020	4,250	-0.10 ▼	-2.35	4,380	4,390	4,250	1,795	7,628,750
21/08/2020	4,380	0.00 ■■	0.00	4,380	4,380	4,300	1,223	5,356,740
20/08/2020	4,380	0.00 ■■	0.00	4,400	4,400	4,150	2,262	9,907,560
19/08/2020	4,400	0.00 ■■	0.00	4,380	4,400	4,400	1	4,400
18/08/2020	4,380	0.00 ■■	0.00	4,350	4,380	4,380	2	8,760
17/08/2020	4,350	0.00 ■■	0.00	4,350	4,390	4,210	225	978,750
14/08/2020	4,350	0.00 ■■	0.00	4,350	4,400	4,300	932	4,054,200
13/08/2020	4,350	0.00 ■■	0.00	4,340	4,360	4,320	251	1,091,850
12/08/2020	4,340	0.00 ■■	0.00	4,350	4,350	4,150	57	247,380
11/08/2020	4,350	0.10 ▲	2.30	4,290	4,350	4,100	89	387,150
10/08/2020	4,290	0.00 ■■	0.00	4,290	4,350	4,290	702	3,011,580
07/08/2020	4,290	0.00 ■■	0.00	4,300	4,300	4,250	40	171,600
06/08/2020	4,300	0.00 ■■	0.00	4,340	4,340	4,100	1,175	5,052,500
05/08/2020	4,340	0.10 ▲	2.30	4,270	4,350	4,150	1,280	5,555,200
04/08/2020	4,270	0.00 ■■	0.00	4,300	4,300	4,040	91	388,570
03/08/2020	4,300	0.00 ■■	0.00	4,300	4,300	4,250	332	1,427,600
02/08/2020	4,300	0.00 ■■	0.00	4,290	4,300	4,010	106	455,800
31/07/2020	4,300	0.00 ■■	0.00	4,290	4,300	4,010	106	455,800
30/07/2020	4,290	0.00 ■■	0.00	4,300	4,290	4,000	149	639,210
29/07/2020	4,300	0.00 ■■	0.00	4,300	4,300	4,200	56	240,800
28/07/2020	4,300	0.00 ■■	0.00	4,330	4,300	4,200	77	331,100
27/07/2020	4,330	0.00 ■■	0.00	4,300	4,400	4,000	357	1,545,810
24/07/2020	4,300	0.00 ■■	0.00	4,300	4,380	4,250	41	176,300
23/07/2020	4,300	0.00 ■■	0.00	4,280	4,300	4,280	6	25,800
22/07/2020	4,280	-0.10 ▼	-2.34	4,400	4,400	4,280	2	8,560
21/07/2020	4,400	0.10 ▲	2.27	4,350	4,400	4,350	171	752,400
20/07/2020	4,350	0.00 ■■	0.00	4,350	4,350	4,200	2,376	10,335,600
17/07/2020	4,350	0.00 ■■	0.00	4,350	4,400	4,210	234	1,017,900
16/07/2020	4,350	0.00 ■■	0.00	4,380	4,400	4,200	395	1,718,250
15/07/2020	4,380	0.00 ■■	0.00	4,380	4,380	4,100	901	3,946,380
14/07/2020	4,380	-0.10 ▼	-2.28	4,440	4,430	4,130	561	2,457,180
13/07/2020	4,440	0.00 ■■	0.00	4,490	4,490	4,180	137	608,280
10/07/2020	4,490	0.10 ▲	2.23	4,400	4,490	4,300	203	911,470
09/07/2020	4,400	0.10 ▲	2.27	4,290	4,400	4,050	667	2,934,800
08/07/2020	4,290	0.00 ■■	0.00	4,250	4,500	4,250	6	25,740
07/07/2020	4,290	0.00 ■■	0.00	4,250	4,500	4,250	6	25,740
06/07/2020	4,250	0.00 ■■	0.00	4,260	4,250	4,200	293	1,245,250
03/07/2020	4,260	0.00 ■■	0.00	4,280	4,260	4,200	112	477,120
02/07/2020	4,280	0.00 ■■	0.00	4,250	4,290	4,150	239	1,022,920
01/07/2020	4,250	0.00 ■■	0.00	4,270	4,250	4,100	138	586,500
29/06/2020	4,270	0.00 ■■	0.00	4,270	4,270	4,000	239	1,020,530
26/06/2020	4,270	-0.02 ▼	-0.47	4,290	4,290	4,240	2,200	9,394,000
25/06/2020	4,290	0.00 ■■	0.00	4,290	4,290	4,290	1	4,290
24/06/2020	4,290	0.00 ■■	0.00	4,280	4,290	4,260	2,063	8,850,270
23/06/2020	4,280	0.00 ■■	0.00	4,290	4,300	4,200	388	1,660,640
22/06/2020	4,290	0.00 ■■	0.00	4,270	4,300	4,220	1,026	4,401,540
20/06/2020	4,270	-0.10 ▼	-2.34	4,350	4,270	4,150	65	277,550
19/06/2020	4,270	-0.10 ▼	-2.34	4,350	4,270	4,150	65	277,550
18/06/2020	4,350	0.10 ▲	2.30	4,290	4,350	4,040	121	526,350
17/06/2020	4,290	0.01 ▲	0.23	4,290	4,300	4,200	5,700	24,453,000
16/06/2020	4,290	0.00 ■■	0.00	4,290	4,400	4,200	1,840	7,893,600
15/06/2020	4,290	0.00 ■■	0.00	4,340	4,330	4,120	676	2,900,040
12/06/2020	4,340	0.00 ■■	0.00	4,370	4,350	4,080	210	911,400
11/06/2020	4,370	-0.10 ▼	-2.29	4,480	4,370	4,210	790	3,452,300
10/06/2020	4,480	0.10 ▲	2.23	4,350	4,480	4,340	1,205	5,398,400
09/06/2020	4,350	0.15 ▲	3.45	4,200	4,350	4,200	27,370	119,059,500
08/06/2020	4,200	0.20 ▲	4.76	4,050	4,330	4,050	19,155	80,451,000
06/06/2020	4,050	0.00 ■■	0.00	4,080	4,180	4,000	67	271,350
05/06/2020	4,050	0.00 ■■	0.00	4,080	4,180	4,000	67	271,350
04/06/2020	4,080	0.10 ▲	2.45	4,000	4,080	3,970	965	3,937,200
03/06/2020	4,000	0.00 ■■	0.00	4,050	4,100	4,000	720	2,880,000
02/06/2020	4,050	0.00 ■■	0.00	4,050	4,060	4,000	1,302	5,273,100
01/06/2020	4,050	0.10 ▲	2.47	3,960	4,180	3,960	898	3,636,900
31/05/2020	3,960	-0.10 ▼	-2.53	4,070	4,000	3,960	959	3,797,640
29/05/2020	3,960	-0.10 ▼	-2.53	4,070	4,000	3,960	959	3,797,640
28/05/2020	4,070	0.00 ■■	0.00	4,080	4,100	4,000	2,389	9,723,230
27/05/2020	4,080	0.00 ■■	0.00	4,070	4,080	3,970	287	1,170,960
26/05/2020	4,070	0.00 ■■	0.00	4,100	4,090	3,860	6,941	28,249,870
25/05/2020	4,100	-0.10 ▼	-2.44	4,160	4,120	4,070	434	1,779,400
24/05/2020	4,160	0.00 ■■	0.00	4,170	4,160	4,160	50	208,000
22/05/2020	4,160	0.00 ■■	0.00	4,170	4,160	4,160	50	208,000
21/05/2020	4,170	0.00 ■■	0.00	4,180	4,170	4,030	512	2,135,040
20/05/2020	4,180	0.00 ■■	0.00	4,180	4,200	4,010	1,611	6,733,980
19/05/2020	4,180	0.00 ■■	0.00	4,150	4,200	4,050	25	104,500
18/05/2020	4,150	0.00 ■■	0.00	4,200	4,200	4,150	153	634,950
15/05/2020	4,200	0.00 ■■	0.00	4,200	4,200	4,100	53	222,600
14/05/2020	4,200	0.00 ■■	0.00	4,200	4,200	4,100	53	222,600
13/05/2020	4,200	0.00 ■■	0.00	4,200	4,200	4,050	697	2,927,400
12/05/2020	4,200	0.10 ▲	2.38	4,090	4,200	4,120	171	718,200
11/05/2020	4,090	0.00 ■■	0.00	4,080	4,100	4,050	256	1,047,040
10/05/2020	4,080	0.00 ■■	0.00	4,090	4,100	4,000	1,013	4,133,040
08/05/2020	4,080	0.00 ■■	0.00	4,090	4,100	4,000	1,013	4,133,040
07/05/2020	4,090	-0.10 ▼	-2.44	4,150	4,200	4,050	371	1,517,390
06/05/2020	4,150	0.10 ▲	2.41	4,100	4,200	3,980	1,121	4,652,150
05/05/2020	4,100	-0.10 ▼	-2.44	4,200	4,180	4,000	188	770,800
04/05/2020	4,200	0.00 ■■	0.00	4,240	4,200	4,100	221	928,200
01/05/2020	4,240	0.00 ■■	0.00	4,250	4,270	4,060	409	1,734,160
30/04/2020	4,240	0.00 ■■	0.00	4,250	4,270	4,060	409	1,734,160
29/04/2020	4,240	0.00 ■■	0.00	4,250	4,270	4,060	409	1,734,160
28/04/2020	4,250	0.00 ■■	0.00	4,250	4,250	4,200	52	221,000
27/04/2020	4,250	0.20 ▲	4.71	4,090	4,290	4,100	216	918,000
26/04/2020	4,090	0.00 ■■	0.00	4,080	4,090	3,990	214	875,260
24/04/2020	4,090	0.00 ■■	0.00	4,080	4,090	3,990	214	875,260
23/04/2020	4,080	0.10 ▲	2.45	4,000	4,150	3,980	305	1,244,400
22/04/2020	4,000	0.00 ■■	0.00	4,000	4,150	3,900	1,218	4,872,000
21/04/2020	4,000	-0.20 ▼	-5.00	4,240	4,290	3,950	273	1,092,000
20/04/2020	4,240	0.00 ■■	0.00	4,190	4,240	4,000	109	462,160
19/04/2020	4,190	0.30 ▲	7.16	3,920	4,190	3,900	1,635	6,850,650
17/04/2020	4,190	0.30 ▲	7.16	3,920	4,190	3,900	1,635	6,850,650
16/04/2020	3,920	0.00 ■■	0.00	3,920	4,000	3,920	93	364,560
15/04/2020	3,920	0.00 ■■	0.00	3,900	3,920	3,920	1	3,920
14/04/2020	3,900	0.00 ■■	0.00	3,900	3,920	3,900	89	347,100
13/04/2020	3,900	0.00 ■■	0.00	3,850	3,900	3,850	2,037	7,944,300
12/04/2020	3,850	-0.10 ▼	-2.60	3,940	3,930	3,850	538	2,071,300
10/04/2020	3,850	-0.10 ▼	-2.60	3,940	3,930	3,850	538	2,071,300
09/04/2020	3,940	0.00 ■■	0.00	3,950	3,940	3,930	63	248,220
08/04/2020	3,950	0.00 ■■	0.00	3,950	3,950	3,950	16	63,200
07/04/2020	3,950	0.00 ■■	0.00	3,950	3,950	3,940	55	217,250
06/04/2020	3,950	0.00 ■■	0.00	3,950	3,950	3,940	55	217,250
05/04/2020	3,950	0.10 ▲	2.53	3,900	3,950	3,950	20	79,000
03/04/2020	3,950	0.10 ▲	2.53	3,900	3,950	3,950	20	79,000
02/04/2020	3,900	0.20 ▲	5.13	3,750	3,900	3,490	254	990,600
01/04/2020	3,900	0.20 ▲	5.13	3,750	3,900	3,490	254	990,600
31/03/2020	3,750	-0.20 ▼	-5.33	3,920	3,750	3,650	39	146,250
30/03/2020	3,920	0.00 ■■	0.00	3,940	3,930	3,670	8	31,360
29/03/2020	3,940	0.00 ■■	0.00	3,940	3,940	3,900	16	63,040
27/03/2020	3,940	0.00 ■■	0.00	3,940	3,940	3,900	16	63,040
26/03/2020	3,940	0.00 ■■	0.00	3,950	4,000	3,800	532	2,096,080
25/03/2020	3,940	0.00 ■■	0.00	3,950	4,000	3,800	532	2,096,080
24/03/2020	3,950	-0.10 ▼	-2.53	4,100	3,950	3,830	741	2,926,950
23/03/2020	4,100	0.00 ■■	0.00	4,050	4,100	3,800	184	754,400
22/03/2020	4,050	-0.10 ▼	-2.47	4,190	4,050	3,900	64	259,200
20/03/2020	4,050	-0.10 ▼	-2.47	4,190	4,050	3,900	64	259,200
19/03/2020	4,190	0.00 ■■	0.00	4,150	4,190	4,000	6	25,140
18/03/2020	4,150	0.00 ■■	0.00	4,150	4,150	4,050	28	116,200
17/03/2020	4,150	0.10 ▲	2.41	4,100	4,150	4,150	501	2,079,150
16/03/2020	4,100	0.05 ▲	1.22	4,050	4,100	4,000	5,970	24,477,000
13/03/2020	4,050	-0.03 ▼	-0.74	4,080	4,050	3,810	250	1,012,500
12/03/2020	4,080	0.09 ▲	2.21	3,990	4,100	3,850	590	2,407,200
11/03/2020	3,990	-0.01 ▼	-0.25	4,000	4,000	3,990	1,590	6,344,100
10/03/2020	4,000	0.00 ■■	0.00	4,050	4,100	4,000	104	416,000
09/03/2020	4,050	-0.10 ▼	-2.47	4,160	4,050	4,000	30	121,500
06/03/2020	4,160	-0.10 ▼	-2.40	4,290	4,160	4,150	94	391,040
05/03/2020	4,290	0.20 ▲	4.66	4,050	4,300	4,090	296	1,269,840
04/03/2020	4,050	-0.30 ▼	-7.41	4,300	4,160	4,050	27	109,350
03/03/2020	4,300	0.00 ■■	0.00	4,300	4,300	4,150	95	408,500
28/02/2020	4,300	0.00 ■■	0.00	4,290	4,300	4,300	46	197,800
27/02/2020	4,290	0.00 ■■	0.00	4,300	4,350	4,290	844	3,620,760
26/02/2020	4,300	0.00 ■■	0.00	4,300	4,300	4,200	357	1,535,100
25/02/2020	4,300	0.00 ■■	0.00	4,300	4,300	4,300	90	387,000
24/02/2020	4,300	0.00 ■■	0.00	4,300	4,400	4,200	24	103,200
21/02/2020	4,300	0.00 ■■	0.00	4,300	4,300	4,300	1	4,300
20/02/2020	4,300	0.00 ■■	0.00	4,300	4,300	4,300	30	129,000
19/02/2020	4,300	0.00 ■■	0.00	4,350	4,300	4,300	10	43,000
18/02/2020	4,350	0.00 ■■	0.00	4,350	4,400	4,350	59	256,650
17/02/2020	4,350	0.00 ■■	0.00	4,300	4,350	4,350	15	65,250
15/02/2020	4,300	0.00 ■■	0.00	4,300	4,300	4,300	6	25,800
14/02/2020	4,300	0.00 ■■	0.00	4,300	4,300	4,300	6	25,800
13/02/2020	4,300	0.00 ■■	0.00	4,340	4,300	4,120	5,348	22,996,400
12/02/2020	4,340	0.00 ■■	0.00	4,350	4,350	4,340	112	486,080
11/02/2020	4,350	0.00 ■■	0.00	4,350	4,350	4,350	1	4,350
10/02/2020	4,350	0.00 ■■	0.00	4,340	4,350	4,150	16	69,600
09/02/2020	4,340	0.20 ▲	4.61	4,120	4,340	4,130	221	959,140
07/02/2020	4,340	0.20 ▲	4.61	4,120	4,340	4,130	221	959,140
06/02/2020	4,120	0.00 ■■	0.00	4,110	4,350	4,120	642	2,645,040
05/02/2020	4,110	-0.30 ▼	-7.30	4,390	4,200	4,100	301	1,237,110
04/02/2020	4,390	0.30 ▲	6.83	4,130	4,390	4,390	102	447,780
03/02/2020	4,130	-0.30 ▼	-7.26	4,400	4,130	4,130	121	499,730
02/02/2020	4,400	0.00 ■■	0.00	4,430	4,400	4,200	449	1,975,600
31/01/2020	4,400	0.00 ■■	0.00	4,430	4,400	4,200	449	1,975,600
30/01/2020	4,430	-0.10 ▼	-2.26	4,500	4,430	4,430	1	4,430
20/01/2020	4,500	0.05 ▲	1.11	4,450	4,500	4,500	40	180,000
17/01/2020	4,450	-0.10 ▼	-2.25	4,550	4,450	4,400	2,010	8,944,500
16/01/2020	4,550	0.00 ■■	0.00	4,550	4,550	4,550	3,500	15,925,000
15/01/2020	4,550	0.06 ▲	1.32	4,490	4,550	4,400	710	3,230,500
13/01/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,410	28	126,000
09/01/2020	4,500	0.00 ■■	0.00	4,450	4,500	4,410	24	108,000
08/01/2020	4,450	0.00 ■■	0.00	4,490	4,450	4,420	199	885,550
07/01/2020	4,490	0.00 ■■	0.00	4,500	4,490	4,490	1	4,490
03/01/2020	4,500	-0.10 ▼	-2.22	4,560	4,500	4,430	96	432,000
02/01/2020	4,560	0.00 ■■	0.00	4,570	4,560	4,450	534	2,435,040
31/12/2019	4,570	0.00 ■■	0.00	4,580	4,570	4,560	5	22,850
30/12/2019	4,580	0.20 ▲	4.37	4,420	4,580	4,410	695	3,183,100
27/12/2019	4,420	-0.10 ▼	-2.26	4,480	4,450	4,420	11	48,620
26/12/2019	4,480	-0.10 ▼	-2.23	4,550	4,480	4,450	170	761,600
25/12/2019	4,550	0.00 ■■	0.00	4,550	4,550	4,550	578	2,629,900
24/12/2019	4,550	0.00 ■■	0.00	4,590	4,550	4,410	64	291,200
23/12/2019	4,590	0.00 ■■	0.00	4,570	4,590	4,590	1	4,590
20/12/2019	4,570	-0.04 ▼	-0.88	4,610	4,590	4,430	530	2,422,100
19/12/2019	4,610	0.10 ▲	2.17	4,550	4,610	4,420	2,611	12,036,710
17/12/2019	4,550	0.00 ■■	0.00	4,570	4,630	4,450	856	3,894,800
13/12/2019	4,570	-0.10 ▼	-2.19	4,650	4,570	4,420	650	2,970,500
12/12/2019	4,650	0.20 ▲	4.30	4,420	4,650	4,410	395	1,836,750
11/12/2019	4,420	-0.10 ▼	-2.26	4,500	4,550	4,420	928	4,101,760
10/12/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,410	1,465	6,592,500
09/12/2019	4,500	0.00 ■■	0.00	4,500	4,500	4,500	13	58,500
06/12/2019	4,500	0.00 ■■	0.00	4,550	4,500	4,500	39	175,500
05/12/2019	4,550	0.00 ■■	0.00	4,590	4,550	4,500	211	960,050
04/12/2019	4,590	0.10 ▲	2.18	4,490	0	0	41	188,190
03/12/2019	4,490	0.10 ▲	2.23	4,410	4,490	4,300	1,466	6,582,340
02/12/2019	4,410	-0.20 ▼	-4.54	4,600	4,410	4,410	474	2,090,340
29/11/2019	4,600	0.00 ■■	0.00	4,580	4,600	4,600	24	110,400
28/11/2019	4,580	0.00 ■■	0.00	4,540	4,580	4,580	2	9,160
27/11/2019	4,540	-0.10 ▼	-2.20	4,600	4,550	4,400	170	771,800
26/11/2019	4,600	0.00 ■■	0.00	4,590	4,600	4,550	470	2,162,000
22/11/2019	4,590	0.00 ■■	0.00	4,590	4,590	4,500	70	321,300
21/11/2019	4,590	0.00 ■■	0.00	4,590	4,600	4,580	47	215,730
20/11/2019	4,590	0.00 ■■	0.00	4,590	4,600	4,590	21	96,390
19/11/2019	4,590	0.00 ■■	0.00	4,550	4,590	4,590	2	9,180
18/11/2019	4,550	0.00 ■■	0.00	4,600	4,550	4,500	19	86,450
15/11/2019	4,600	0.00 ■■	0.00	4,630	4,610	4,510	130	598,000
14/11/2019	4,630	0.00 ■■	0.00	4,600	4,630	4,500	126	583,380
13/11/2019	4,600	-0.10 ▼	-2.17	4,650	4,600	4,500	560	2,576,000
12/11/2019	4,650	0.00 ■■	0.00	4,650	4,650	4,500	5	23,250
11/11/2019	4,650	0.00 ■■	0.00	4,650	4,660	4,650	530	2,464,500
08/11/2019	4,650	0.00 ■■	0.00	4,650	4,670	4,640	57	265,050
07/11/2019	4,650	0.00 ■■	0.00	4,650	4,650	4,650	424	1,971,600
06/11/2019	4,650	0.00 ■■	0.00	4,680	4,650	4,550	999	4,645,350
05/11/2019	4,680	0.10 ▲	2.14	4,550	4,680	4,550	424	1,984,320
04/11/2019	4,450	-0.30 ▼	-6.74	4,700	4,700	4,450	1,085	4,828,250
01/11/2019	4,450	-0.30 ▼	-6.74	4,700	4,700	4,450	1,085	4,828,250
31/10/2019	4,700	0.00 ■■	0.00	4,730	4,700	4,500	537	2,523,900
30/10/2019	4,580	-0.20 ▼	-4.37	4,730	4,730	4,580	71	325,180
29/10/2019	4,730	0.00 ■■	0.00	4,740	4,740	4,730	10	47,300
28/10/2019	4,740	0.00 ■■	0.00	4,740	4,740	4,730	286	1,355,640
25/10/2019	4,740	0.00 ■■	0.00	4,730	4,750	4,730	4,035	19,125,900
24/10/2019	4,730	0.00 ■■	0.00	4,740	4,840	4,730	247	1,168,310
23/10/2019	4,740	0.10 ▲	2.11	4,600	4,740	4,610	2	9,480
22/10/2019	4,600	0.00 ■■	0.00	4,600	4,700	4,600	242	1,113,200
21/10/2019	4,600	-0.20 ▼	-4.35	4,750	4,760	4,600	592	2,723,200
18/10/2019	4,750	0.00 ■■	0.00	4,760	4,750	4,600	618	2,935,500
17/10/2019	4,760	0.00 ■■	0.00	4,760	4,760	4,760	100	476,000
16/10/2019	4,760	0.00 ■■	0.00	4,790	4,790	4,760	3,727	17,740,520
15/10/2019	4,790	0.00 ■■	0.00	4,840	4,810	4,770	5,184	24,831,360
14/10/2019	4,840	0.00 ■■	0.00	4,850	4,860	4,840	982	4,752,880
11/10/2019	4,850	-0.90 ▼	-18.56	5,700	4,990	4,800	2,925	14,186,250
10/10/2019	5,700	-0.10 ▼	-1.75	5,770	5,780	5,700	1,736	9,895,200
09/10/2019	5,770	0.00 ■■	0.00	5,780	5,780	5,710	2,301	13,276,770
08/10/2019	5,780	0.00 ■■	0.00	5,780	5,800	5,740	1,647	9,519,660
07/10/2019	5,780	0.10 ▲	1.73	5,700	5,800	5,700	3,939	22,767,420
04/10/2019	5,700	0.00 ■■	0.00	5,740	5,770	5,700	1,455	8,293,500
03/10/2019	5,740	0.00 ■■	0.00	5,730	5,800	5,730	1,542	8,851,080
02/10/2019	5,730	0.00 ■■	0.00	5,770	5,880	5,730	2,411	13,815,030
01/10/2019	5,770	0.00 ■■	0.00	5,760	5,950	5,740	7,010	40,447,700
30/09/2019	5,760	0.00 ■■	0.00	5,750	6,000	5,740	6,167	35,521,920
27/09/2019	5,750	0.00 ■■	0.00	5,700	5,780	5,750	3,221	18,520,750
26/09/2019	5,700	-0.10 ▼	-1.75	5,800	5,800	5,700	1,925	10,972,500
25/09/2019	5,800	0.00 ■■	0.00	5,750	5,800	5,800	14	81,200
24/09/2019	5,750	0.00 ■■	0.00	5,800	5,800	5,600	759	4,364,250
20/09/2019	5,800	0.00 ■■	0.00	5,800	5,850	5,650	850	4,930,000
19/09/2019	5,800	0.00 ■■	0.00	5,840	5,850	5,800	129	748,200
18/09/2019	5,840	0.20 ▲	3.42	5,670	5,840	5,700	117	683,280
17/09/2019	5,670	0.20 ▲	3.53	5,450	5,800	5,450	4,249	24,091,830
16/09/2019	5,450	0.00 ■■	0.00	5,460	5,450	5,440	115	626,750
13/09/2019	5,460	0.00 ■■	0.00	5,480	5,460	5,300	501	2,735,460
10/09/2019	5,480	0.00 ■■	0.00	5,500	5,480	5,310	102	558,960
09/09/2019	5,500	-0.10 ▼	-1.82	5,580	5,500	5,210	19	104,500
05/09/2019	5,580	0.00 ■■	0.00	5,580	5,580	5,550	16	89,280
03/09/2019	5,580	0.00 ■■	0.00	5,580	5,580	5,300	21	117,180
30/08/2019	5,580	0.30 ▲	5.38	5,290	5,600	5,370	924	5,155,920
29/08/2019	5,290	-0.10 ▼	-1.89	5,360	5,340	5,250	547	2,893,630
28/08/2019	5,360	0.00 ■■	0.00	5,360	5,400	5,250	104	557,440
27/08/2019	5,360	0.00 ■■	0.00	5,350	5,360	5,360	2	10,720
26/08/2019	5,350	0.10 ▲	1.87	5,250	5,350	5,200	1,261	6,746,350
23/08/2019	5,250	0.00 ■■	0.00	5,250	5,250	5,120	471	2,472,750
22/08/2019	5,250	-0.10 ▼	-1.90	5,350	5,250	5,220	1,634	8,578,500
21/08/2019	5,350	0.00 ■■	0.00	5,300	5,400	5,220	3,088	16,520,800
20/08/2019	5,300	-0.10 ▼	-1.89	5,400	5,700	5,200	2,031	10,764,300
19/08/2019	5,400	0.00 ■■	0.00	5,450	5,400	5,300	5,808	31,363,200
16/08/2019	5,450	0.00 ■■	0.00	5,450	5,500	5,450	171	931,950
15/08/2019	5,450	0.00 ■■	0.00	5,400	5,450	5,440	60	327,000
14/08/2019	5,400	0.10 ▲	1.85	5,350	5,650	5,400	2,330	12,582,000
13/08/2019	5,350	-0.10 ▼	-1.87	5,450	5,500	5,350	2,554	13,663,900
12/08/2019	5,450	0.00 ■■	0.00	5,500	5,600	5,450	973	5,302,850
09/08/2019	5,500	-0.10 ▼	-1.82	5,600	5,580	5,400	1,430	7,865,000
08/08/2019	5,600	-0.20 ▼	-3.57	5,750	5,740	5,600	2,026	11,345,600
07/08/2019	5,750	0.00 ■■	0.00	5,720	5,750	5,600	640	3,680,000
06/08/2019	5,720	0.00 ■■	0.00	5,700	5,720	5,720	1	5,720
05/08/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,700	20	114,000
02/08/2019	5,700	0.00 ■■	0.00	5,740	5,790	5,700	1,360	7,752,000
01/08/2019	5,740	0.00 ■■	0.00	5,750	5,740	5,610	116	665,840
31/07/2019	5,750	0.00 ■■	0.00	5,790	5,750	5,750	400	2,300,000
30/07/2019	5,790	0.00 ■■	0.00	5,790	5,800	5,720	52	301,080
29/07/2019	5,790	0.00 ■■	0.00	5,780	5,800	5,720	213	1,233,270
26/07/2019	5,780	0.00 ■■	0.00	5,770	5,780	5,720	57	329,460
24/07/2019	5,770	0.00 ■■	0.00	5,790	5,770	5,770	3	17,310
23/07/2019	5,790	0.00 ■■	0.00	5,830	5,790	5,500	2,410	13,953,900
22/07/2019	5,830	0.00 ■■	0.00	5,850	5,830	5,790	301	1,754,830
19/07/2019	5,850	0.10 ▲	1.71	5,790	5,850	5,850	1	5,850
16/07/2019	5,790	0.00 ■■	0.00	5,820	5,790	5,720	61	353,190
15/07/2019	5,820	0.10 ▲	1.72	5,740	5,850	5,660	1,062	6,180,840
12/07/2019	5,740	0.00 ■■	0.00	5,740	5,740	5,700	216	1,239,840
11/07/2019	5,740	0.10 ▲	1.74	5,650	5,740	5,650	551	3,162,740
10/07/2019	5,650	-0.10 ▼	-1.77	5,800	5,840	5,650	1,383	7,813,950
09/07/2019	5,800	0.00 ■■	0.00	5,810	5,800	5,700	749	4,344,200
08/07/2019	5,810	0.00 ■■	0.00	5,820	5,810	5,710	91	528,710
05/07/2019	5,820	0.00 ■■	0.00	5,830	5,820	5,710	855	4,976,100
04/07/2019	5,830	0.00 ■■	0.00	5,830	5,840	5,720	205	1,195,150
03/07/2019	5,830	0.00 ■■	0.00	5,850	5,830	5,700	76	443,080
02/07/2019	5,850	0.00 ■■	0.00	5,800	5,850	5,800	500	2,925,000
01/07/2019	5,800	0.20 ▲	3.45	5,580	5,800	5,630	1,121	6,501,800
28/06/2019	5,580	-0.30 ▼	-5.38	5,830	5,820	5,580	942	5,256,360
27/06/2019	5,830	0.00 ■■	0.00	5,830	5,830	5,700	180	1,049,400
26/06/2019	5,830	0.10 ▲	1.72	5,750	5,830	5,750	800	4,664,000
24/06/2019	5,750	0.00 ■■	0.00	5,800	5,800	5,730	291	1,673,250
21/06/2019	5,800	0.00 ■■	0.00	5,800	5,900	5,800	1,950	11,310,000
20/06/2019	5,800	0.10 ▲	1.72	5,700	5,800	5,650	1,309	7,592,200
19/06/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,700	350	1,995,000
18/06/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,700	250	1,425,000
17/06/2019	5,700	-0.20 ▼	-3.51	5,900	5,800	5,700	29	165,300
16/06/2019	5,900	0.10 ▲	1.69	5,810	5,900	5,810	700	4,130,000
14/06/2019	5,900	0.10 ▲	1.69	5,810	5,900	5,810	700	4,130,000
13/06/2019	5,810	0.00 ■■	0.00	5,840	5,810	5,800	350	2,033,500
11/06/2019	5,730	-0.10 ▼	-1.75	5,790	5,850	5,730	1,550	8,881,500
10/06/2019	5,790	0.00 ■■	0.00	5,790	5,800	5,780	746	4,319,340
09/06/2019	5,790	0.00 ■■	0.00	5,800	5,790	5,750	522	3,022,380
07/06/2019	5,790	0.00 ■■	0.00	5,800	5,790	5,750	522	3,022,380
06/06/2019	5,800	0.20 ▲	3.45	5,600	5,890	5,600	2,227	12,916,600
05/06/2019	5,600	0.00 ■■	0.00	5,600	5,890	5,600	3,312	18,547,200
04/06/2019	5,600	-0.20 ▼	-3.57	5,800	5,900	5,600	2,952	16,531,200
03/06/2019	5,800	-0.10 ▼	-1.72	5,890	5,890	5,750	334	1,937,200
02/06/2019	5,890	0.00 ■■	0.00	5,890	5,950	5,780	2,313	13,623,570
31/05/2019	5,890	0.00 ■■	0.00	5,890	5,950	5,780	2,313	13,623,570
30/05/2019	5,890	0.00 ■■	0.00	5,900	5,900	5,790	720	4,240,800
29/05/2019	5,900	-0.10 ▼	-1.69	5,970	5,930	5,780	1,501	8,855,900
28/05/2019	5,970	0.10 ▲	1.68	5,840	5,990	5,850	18	107,460
27/05/2019	5,840	0.00 ■■	0.00	5,840	5,950	5,840	1,060	6,190,400
26/05/2019	5,840	0.00 ■■	0.00	5,850	6,000	5,800	2,560	14,950,400
24/05/2019	5,840	0.00 ■■	0.00	5,850	6,000	5,800	2,560	14,950,400
23/05/2019	5,850	0.00 ■■	0.00	5,800	5,850	5,780	1,348	7,885,800
22/05/2019	5,800	-0.10 ▼	-1.72	5,900	5,900	5,800	548	3,178,400
21/05/2019	5,900	0.00 ■■	0.00	5,880	5,900	5,760	665	3,923,500
20/05/2019	5,880	0.00 ■■	0.00	5,840	5,880	5,600	170	999,600
19/05/2019	5,840	0.00 ■■	0.00	5,830	5,850	5,810	1,191	6,955,440
17/05/2019	5,840	0.00 ■■	0.00	5,830	5,850	5,810	1,191	6,955,440
16/05/2019	5,830	0.00 ■■	0.00	5,830	5,830	5,800	490	2,856,700
15/05/2019	5,830	0.00 ■■	0.00	5,830	5,830	5,830	604	3,521,320
14/05/2019	5,830	0.10 ▲	1.72	5,770	5,850	5,760	731	4,261,730
13/05/2019	5,770	-0.10 ▼	-1.73	5,870	5,900	5,770	1,357	7,829,890
12/05/2019	5,870	0.00 ■■	0.00	5,850	5,900	5,850	751	4,408,370
10/05/2019	5,870	0.00 ■■	0.00	5,850	5,900	5,850	751	4,408,370
09/05/2019	5,850	0.00 ■■	0.00	5,860	5,900	5,770	1,942	11,360,700
08/05/2019	5,860	0.00 ■■	0.00	5,890	5,950	5,770	1,270	7,442,200
07/05/2019	5,890	0.00 ■■	0.00	5,840	5,950	5,770	2,372	13,971,080
06/05/2019	5,840	0.00 ■■	0.00	5,880	5,850	5,770	325	1,898,000
05/05/2019	5,880	-0.10 ▼	-1.70	6,000	5,920	5,760	1,087	6,391,560
03/05/2019	5,880	-0.10 ▼	-1.70	6,000	5,920	5,760	1,087	6,391,560
02/05/2019	6,000	0.20 ▲	3.33	5,850	6,000	6,000	550	3,300,000
01/05/2019	5,850	-0.20 ▼	-3.42	6,000	6,100	5,850	3,200	18,720,000
30/04/2019	5,850	-0.20 ▼	-3.42	6,000	6,100	5,850	3,200	18,720,000
29/04/2019	5,850	-0.20 ▼	-3.42	6,000	6,100	5,850	3,200	18,720,000
28/04/2019	5,850	-0.20 ▼	-3.42	6,000	6,100	5,850	3,200	18,720,000
26/04/2019	5,850	-0.20 ▼	-3.42	6,000	6,100	5,850	3,200	18,720,000
25/04/2019	6,000	0.20 ▲	3.33	5,800	6,200	5,820	7,959	47,754,000
24/04/2019	5,800	0.10 ▲	1.72	5,700	5,800	5,700	24,584	142,587,200
23/04/2019	5,700	-0.20 ▼	-3.51	5,880	5,880	5,610	28,402	161,891,400
22/04/2019	5,880	0.00 ■■	0.00	5,900	6,000	5,500	3,050	17,934,000
21/04/2019	5,900	0.00 ■■	0.00	5,950	5,980	5,760	1,781	10,507,900
19/04/2019	5,900	0.00 ■■	0.00	5,950	5,980	5,760	1,781	10,507,900
18/04/2019	5,950	0.10 ▲	1.68	5,850	6,090	5,800	2,351	13,988,450
17/04/2019	5,850	0.10 ▲	1.71	5,780	5,850	5,580	8,550	50,017,500
16/04/2019	5,780	0.10 ▲	1.73	5,700	5,800	5,580	213	1,231,140
15/04/2019	5,700	0.00 ■■	0.00	5,680	5,700	5,600	99	564,300
12/04/2019	5,700	0.00 ■■	0.00	5,680	5,700	5,600	99	564,300
11/04/2019	5,680	-0.20 ▼	-3.52	5,890	5,890	5,680	1,862	10,576,160
10/04/2019	5,890	0.00 ■■	0.00	5,900	5,890	5,890	261	1,537,290
09/04/2019	5,900	0.00 ■■	0.00	5,930	5,900	5,550	91	536,900
08/04/2019	5,930	0.00 ■■	0.00	5,900	5,930	5,900	48	284,640
05/04/2019	5,900	0.20 ▲	3.39	5,750	5,940	5,740	226	1,333,400
04/04/2019	5,750	0.00 ■■	0.00	5,760	5,770	5,600	604	3,473,000
03/04/2019	5,760	0.00 ■■	0.00	5,790	5,790	5,550	484	2,787,840
02/04/2019	5,790	0.00 ■■	0.00	5,800	5,800	5,790	424	2,454,960
01/04/2019	5,800	0.00 ■■	0.00	5,750	5,900	5,500	1,435	8,323,000
30/03/2019	5,940	0.00 ■■	0.00	5,940	5,940	5,940	100	594,000
29/03/2019	5,750	-0.20 ▼	-3.48	5,930	5,950	5,700	259	1,489,250
28/03/2019	5,930	-0.10 ▼	-1.69	6,000	5,970	5,600	1,684	9,986,120
27/03/2019	6,000	0.20 ▲	3.33	5,850	6,100	5,660	296	1,776,000
26/03/2019	5,850	-0.20 ▼	-3.42	6,080	5,980	5,660	152	889,200
25/03/2019	6,080	0.10 ▲	1.64	5,990	6,080	5,580	3,288	19,991,040
22/03/2019	5,990	0.10 ▲	1.67	5,880	6,100	5,900	176	1,054,240
21/03/2019	5,880	0.40 ▲	6.80	5,500	5,880	5,500	5,448	32,034,240
20/03/2019	5,500	-0.20 ▼	-3.64	5,680	5,670	5,350	122	671,000
19/03/2019	5,680	0.00 ■■	0.00	5,690	5,680	5,500	168	954,240
18/03/2019	5,690	0.00 ■■	0.00	5,690	5,690	5,450	447	2,543,430
15/03/2019	5,690	0.20 ▲	3.51	5,500	5,760	5,480	19	108,110
14/03/2019	5,500	0.00 ■■	0.00	5,530	5,530	5,500	2,247	12,358,500
13/03/2019	5,530	-0.20 ▼	-3.62	5,690	5,700	5,510	1,620	8,958,600
12/03/2019	5,690	0.00 ■■	0.00	5,740	5,690	5,520	136	773,840
11/03/2019	5,740	0.00 ■■	0.00	5,700	5,740	5,700	171	981,540
08/03/2019	5,700	0.00 ■■	0.00	5,750	5,790	5,500	1,110	6,327,000
07/03/2019	5,750	0.00 ■■	0.00	5,740	5,750	5,700	63	362,250
06/03/2019	5,740	0.10 ▲	1.74	5,680	5,740	5,700	9	51,660
05/03/2019	5,680	0.20 ▲	3.52	5,500	5,680	5,500	62	352,160
04/03/2019	5,500	0.00 ■■	0.00	5,500	5,580	5,400	1,502	8,261,000
01/03/2019	5,500	-0.10 ▼	-1.82	5,600	5,700	5,500	693	3,811,500
28/02/2019	5,600	0.20 ▲	3.57	5,420	5,600	5,410	133	744,800
27/02/2019	5,420	-0.10 ▼	-1.85	5,480	5,750	5,310	514	2,785,880
26/02/2019	5,480	-0.10 ▼	-1.82	5,590	5,600	5,480	996	5,458,080
25/02/2019	5,590	-0.20 ▼	-3.58	5,750	5,690	5,510	2,334	13,047,060
22/02/2019	5,750	0.00 ■■	0.00	5,780	5,750	5,420	301	1,730,750
21/02/2019	5,780	0.00 ■■	0.00	5,800	5,780	5,700	200	1,156,000
20/02/2019	5,800	0.10 ▲	1.72	5,710	5,870	5,600	54	313,200
19/02/2019	5,710	-0.20 ▼	-3.50	5,870	5,720	5,710	233	1,330,430
18/02/2019	5,870	0.00 ■■	0.00	5,840	5,890	5,450	1,069	6,275,030
15/02/2019	5,840	0.10 ▲	1.71	5,700	5,870	5,600	313	1,827,920
14/02/2019	5,700	0.10 ▲	1.75	5,600	5,900	5,500	50	285,000
13/02/2019	5,600	0.00 ■■	0.00	5,560	5,600	5,600	4	22,400
12/02/2019	5,560	0.00 ■■	0.00	5,600	5,960	5,560	852	4,737,120
11/02/2019	5,600	0.10 ▲	1.79	5,450	5,620	5,590	37	207,200
01/02/2019	5,450	0.00 ■■	0.00	5,490	5,450	5,450	60	327,000
31/01/2019	6,000	0.00 ■■	0.00	6,000	6,000	5,700	113,610	681,660,000
30/01/2019	5,490	0.10 ▲	1.82	5,350	5,670	5,200	415	2,278,350
29/01/2019	5,350	-0.10 ▼	-1.87	5,400	5,350	5,350	11	58,850
28/01/2019	5,400	-0.10 ▼	-1.85	5,540	5,400	5,300	525	2,835,000
25/01/2019	5,540	0.20 ▲	3.61	5,300	5,580	5,100	740	4,099,600
24/01/2019	5,300	-0.10 ▼	-1.89	5,400	5,300	5,200	894,000	4,738,200,000
23/01/2019	5,400	-0.10 ▼	-1.85	5,490	5,400	5,300	1,500,000	8,100,000,000
22/01/2019	5,490	0.00 ■■	0.00	5,500	5,600	5,300	570,000	3,129,300,000
21/01/2019	5,500	-0.10 ▼	-1.82	5,500	5,500	5,300	6,020	33,110,000
19/01/2019	5,500	-0.20 ▼	-3.64	5,680	5,700	5,320	3,602,000	19,811,000,000
18/01/2019	5,500	-0.18 ▼	-3.27	5,680	5,700	5,320	36,020	198,110,000
17/01/2019	5,680	0.04 ▲	0.70	5,640	5,680	5,420	7,580	43,054,400
16/01/2019	5,640	-0.02 ▼	-0.35	5,660	5,660	5,640	60	338,400
15/01/2019	5,660	-0.04 ▼	-0.71	5,700	5,660	5,400	1,600	9,056,000
14/01/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,700	10	57,000
11/01/2019	5,700	0.05 ▲	0.88	5,650	5,940	5,400	5,050	28,785,000
10/01/2019	5,650	-0.02 ▼	-0.35	5,670	5,910	5,300	8,810	49,776,500
09/01/2019	5,670	0.17 ▲	3.00	5,500	5,780	5,600	3,820	21,659,400
08/01/2019	5,500	-0.10 ▼	-1.82	5,600	5,860	5,300	12,270	67,485,000
07/01/2019	5,600	-0.30 ▼	-5.36	5,600	5,790	5,230	3,320	18,592,000
04/01/2019	5,600	-0.08 ▼	-1.43	5,680	5,680	5,300	7,920	44,352,000
03/01/2019	5,680	-0.01 ▼	-0.18	5,690	5,680	5,320	2,000	11,360,000
02/01/2019	5,690	-0.19 ▼	-3.34	5,690	5,960	5,500	2,180	12,404,200
28/12/2018	5,690	-0.01 ▼	-0.18	5,700	5,690	5,400	1,400	7,966,000
27/12/2018	5,700	0.00 ■■	0.00	5,700	5,700	5,700	500	2,850,000
26/12/2018	5,700	-0.19 ▼	-3.33	5,890	5,780	5,480	18,190	103,683,000
25/12/2018	5,890	-0.01 ▼	-0.17	5,900	5,890	5,570	800	4,712,000
24/12/2018	5,900	0.02 ▲	0.34	5,880	5,900	5,900	10	59,000
21/12/2018	5,880	-0.02 ▼	-0.34	5,900	5,900	5,620	17,420	102,429,600
20/12/2018	5,900	-0.01 ▼	-0.17	5,900	5,930	5,700	2,030	11,977,000
19/12/2018	5,900	-0.25 ▼	-4.24	5,900	5,900	5,650	4,020	23,718,000
18/12/2018	5,900	-0.20 ▼	-3.39	5,900	5,900	5,700	1,380	8,142,000
17/12/2018	5,900	-0.03 ▼	-0.51	5,930	5,900	5,700	7,810	46,079,000
14/12/2018	5,930	-0.13 ▼	-2.19	5,930	5,930	5,800	4,630	27,455,900
13/12/2018	5,930	-0.02 ▼	-0.34	5,950	5,930	5,800	2,050	12,156,500
12/12/2018	5,950	-0.01 ▼	-0.17	5,950	5,950	5,940	2,050	12,197,500
11/12/2018	5,950	0.02 ▲	0.34	5,930	5,950	5,700	11,130	66,223,500
10/12/2018	5,930	-0.01 ▼	-0.17	5,940	5,990	5,800	4,110	24,372,300
07/12/2018	5,940	0.01 ▲	0.17	5,930	5,940	5,710	550	3,267,000
06/12/2018	5,930	-0.01 ▼	-0.17	5,940	5,930	5,900	690	4,091,700
05/12/2018	5,940	0.00 ■■	0.00	5,940	5,940	5,930	100	594,000
04/12/2018	5,940	0.03 ▲	0.51	5,910	6,000	5,730	3,580	21,265,200
03/12/2018	5,910	-0.03 ▼	-0.51	5,940	5,940	5,910	30	177,300
30/11/2018	5,940	0.00 ■■	0.00	5,940	5,940	5,940	100	594,000
29/11/2018	5,940	-0.14 ▼	-2.36	5,940	5,940	5,800	570	3,385,800
28/11/2018	5,940	0.01 ▲	0.17	5,940	5,950	5,900	8,360	49,658,400
27/11/2018	5,940	-0.01 ▼	-0.17	5,950	5,940	5,710	50	297,000
26/11/2018	5,950	-0.04 ▼	-0.67	5,990	5,950	5,800	5,010	29,809,500
23/11/2018	5,990	0.09 ▲	1.50	5,900	5,990	5,800	4,400	26,356,000
22/11/2018	5,900	-0.04 ▼	-0.68	5,940	5,900	5,700	14,150	83,485,000
21/11/2018	5,940	0.04 ▲	0.67	5,900	5,950	5,800	3,700	21,978,000
20/11/2018	5,940	0.04 ▲	0.67	5,900	5,950	5,800	3,700	21,978,000
19/11/2018	5,900	-0.07 ▼	-1.19	5,970	5,900	5,900	210	1,239,000
16/11/2018	5,970	-0.02 ▼	-0.34	5,990	5,970	5,700	6,240	37,252,800
15/11/2018	5,990	0.01 ▲	0.17	5,980	5,990	5,990	20	119,800
14/11/2018	5,980	-0.01 ▼	-0.17	5,990	5,990	5,800	10,670	63,806,600
13/11/2018	5,990	-0.18 ▼	-3.01	5,990	6,000	5,810	1,410	8,445,900
12/11/2018	5,990	-0.04 ▼	-0.67	6,030	6,030	5,720	10,540	63,134,600
09/11/2018	6,030	0.00 ■■	0.00	6,030	6,030	6,030	300	1,809,000
08/11/2018	6,030	-0.13 ▼	-2.16	6,030	6,040	5,900	3,420	20,622,600
07/11/2018	6,030	-0.02 ▼	-0.33	6,050	6,090	5,900	38,790	233,903,700
06/11/2018	6,050	0.05 ▲	0.83	6,000	6,050	5,810	18,610	112,590,500
05/11/2018	6,000	0.04 ▲	0.67	5,960	6,040	5,990	770	4,620,000
02/11/2018	5,960	0.36 ▲	6.04	5,600	5,990	5,600	124,570	742,437,200
01/11/2018	5,600	-0.40 ▼	-7.14	6,000	6,100	5,600	21,500	120,400,000
31/10/2018	6,000	-0.20 ▼	-3.33	6,000	6,000	5,700	113,610	681,660,000
30/10/2018	6,000	-0.09 ▼	-1.50	6,090	6,020	6,000	14,480	86,880,000
29/10/2018	6,090	-0.01 ▼	-0.16	6,100	6,150	6,000	14,530	88,487,700
28/10/2018	6,100	-0.03 ▼	-0.49	6,130	6,210	6,000	20,150	122,915,000
26/10/2018	6,100	-0.03 ▼	-0.49	6,130	6,210	6,000	20,150	122,915,000
25/10/2018	6,130	-0.05 ▼	-0.82	6,180	6,370	5,750	1,140	6,988,200
24/10/2018	6,180	0.18 ▲	2.91	6,000	6,180	6,180	100	618,000
23/10/2018	6,000	-0.17 ▼	-2.83	6,170	6,050	5,830	4,400	26,400,000
22/10/2018	6,170	-0.03 ▼	-0.49	6,170	6,300	6,100	660	4,072,200
21/10/2018	6,170	0.16 ▲	2.59	6,010	6,170	6,170	1,080	6,663,600
19/10/2018	6,170	0.16 ▲	2.59	6,010	6,170	6,170	1,080	6,663,600
18/10/2018	6,010	0.01 ▲	0.17	6,000	6,050	5,650	4,040	24,280,400
17/10/2018	6,000	0.06 ▲	1.00	6,000	6,060	5,950	1,320	7,920,000
16/10/2018	6,000	0.21 ▲	3.50	5,790	6,000	5,800	1,530	9,180,000
15/10/2018	5,790	-0.11 ▼	-1.90	5,900	5,900	5,600	23,970	138,786,300
12/10/2018	5,900	-0.40 ▼	-6.78	6,300	6,290	5,900	29,860	176,174,000
11/10/2018	6,300	-0.38 ▼	-6.03	6,300	6,600	5,900	1,420	8,946,000
10/10/2018	7,330	-0.03 ▼	-0.41	7,330	7,330	7,200	42,080	308,446,400
09/10/2018	7,330	-0.02 ▼	-0.27	7,350	7,350	7,300	6,410	46,985,300
08/10/2018	7,350	0.02 ▲	0.27	7,350	7,380	7,350	19,000	139,650,000
07/10/2018	7,350	0.12 ▲	1.63	7,230	7,350	7,140	65,310	480,028,500
05/10/2018	7,350	0.12 ▲	1.63	7,230	7,350	7,140	65,310	480,028,500
04/10/2018	7,230	-0.11 ▼	-1.52	7,340	7,330	7,120	33,180	239,891,400
03/10/2018	7,340	-0.04 ▼	-0.54	7,380	7,490	7,200	21,930	160,966,200
02/10/2018	7,380	0.34 ▲	4.61	7,040	7,380	7,040	52,990	391,066,200
01/10/2018	7,040	0.46 ▲	6.53	6,580	7,040	7,040	60,200	423,808,000
28/09/2018	6,580	0.08 ▲	1.22	6,500	6,600	6,500	40,330	265,371,400
27/09/2018	6,500	-0.03 ▼	-0.46	6,530	6,550	6,350	6,170	40,105,000
26/09/2018	6,530	-0.23 ▼	-3.52	6,530	6,530	6,300	3,050	19,916,500
25/09/2018	6,530	0.08 ▲	1.23	6,450	6,590	6,530	280	1,828,400
24/09/2018	6,450	-0.15 ▼	-2.33	6,600	6,600	6,210	32,870	212,011,500
21/09/2018	6,600	-0.05 ▼	-0.76	6,650	6,670	6,420	8,250	54,450,000
20/09/2018	6,650	0.01 ▲	0.15	6,640	6,690	6,180	4,440	29,526,000
19/09/2018	6,640	-0.06 ▼	-0.90	6,700	6,690	6,640	3,500	23,240,000
18/09/2018	6,700	0.20 ▲	2.99	6,500	6,700	6,700	10	67,000
17/09/2018	6,500	-0.10 ▼	-1.54	6,500	6,500	6,400	1,500	9,750,000
16/09/2018	6,500	0.05 ▲	0.77	6,450	6,500	6,450	6,000	39,000,000
14/09/2018	6,500	0.05 ▲	0.77	6,450	6,500	6,450	6,000	39,000,000
13/09/2018	6,450	-0.16 ▼	-2.48	6,610	6,850	6,450	1,210	7,804,500
12/09/2018	6,610	-0.28 ▼	-4.24	6,890	6,800	6,420	9,790	64,711,900
11/09/2018	6,890	0.29 ▲	4.21	6,600	6,890	6,700	610	4,202,900
10/09/2018	6,600	-0.10 ▼	-1.52	6,600	6,600	6,500	101,490	669,834,000
07/09/2018	6,600	0.10 ▲	1.52	6,500	6,600	6,400	14,540	95,964,000
06/09/2018	6,500	-0.45 ▼	-6.92	6,950	6,890	6,500	5,030	32,695,000
05/09/2018	6,950	-0.05 ▼	-0.72	7,000	6,950	6,950	100	695,000
04/09/2018	7,000	0.10 ▲	1.43	6,900	7,100	6,700	80	560,000
31/08/2018	6,900	0.11 ▲	1.59	6,790	6,900	6,800	1,820	12,558,000
30/08/2018	6,790	0.11 ▲	1.62	6,680	6,990	6,600	5,040	34,221,600
29/08/2018	6,680	-0.01 ▼	-0.15	6,690	6,680	6,600	3,970	26,519,600
28/08/2018	6,690	0.05 ▲	0.75	6,640	6,730	6,620	84,770	567,111,300
27/08/2018	6,640	0.06 ▲	0.90	6,580	6,640	6,640	10	66,400
24/08/2018	6,580	-0.06 ▼	-0.91	6,640	6,580	6,400	5,990	39,414,200
23/08/2018	6,640	-0.01 ▼	-0.15	6,650	6,640	6,400	15,690	104,181,600
22/08/2018	6,650	0.10 ▲	1.50	6,550	6,700	6,650	3,710	24,671,500
21/08/2018	6,550	0.13 ▲	1.98	6,420	6,550	6,020	5,310	34,780,500
20/08/2018	6,420	-0.48 ▼	-7.48	6,900	6,590	6,420	8,890	57,073,800
17/08/2018	6,900	0.40 ▲	5.80	6,500	6,900	6,400	4,840	33,396,000
16/08/2018	6,500	-0.05 ▼	-0.77	6,550	6,500	6,220	6,750	43,875,000
15/08/2018	6,550	0.01 ▲	0.15	6,540	6,550	6,400	10,370	67,923,500
14/08/2018	6,540	-0.02 ▼	-0.31	6,560	6,540	6,500	1,720	11,248,800
13/08/2018	6,560	0.06 ▲	0.91	6,500	6,560	6,310	1,750	11,480,000
10/08/2018	6,500	-0.06 ▼	-0.92	6,560	6,500	6,350	2,000	13,000,000
09/08/2018	6,560	-0.02 ▼	-0.30	6,580	6,570	6,320	1,400	9,184,000
08/08/2018	6,580	0.13 ▲	1.98	6,450	6,580	6,310	8,790	57,838,200
07/08/2018	6,450	0.13 ▲	2.02	6,320	6,450	6,310	3,450	22,252,500
06/08/2018	6,320	-0.26 ▼	-4.11	6,580	6,500	6,320	850	5,372,000
03/08/2018	6,580	-0.01 ▼	-0.15	6,590	6,580	6,400	4,110	27,043,800
02/08/2018	6,590	0.29 ▲	4.40	6,300	6,590	6,300	14,130	93,116,700
01/08/2018	6,300	-0.30 ▼	-4.76	6,600	6,680	6,300	11,690	73,647,000
31/07/2018	6,600	0.18 ▲	2.73	6,420	6,700	6,500	5,100	33,660,000
30/07/2018	6,420	-0.34 ▼	-5.30	6,760	6,800	6,300	9,850	63,237,000
27/07/2018	6,760	0.14 ▲	2.07	6,620	6,800	6,210	26,000	175,760,000
26/07/2018	6,620	-0.49 ▼	-7.40	7,110	6,990	6,620	82,890	548,731,800
25/07/2018	7,110	-0.01 ▼	-0.14	7,120	7,150	6,800	2,960	21,045,600
24/07/2018	7,120	-0.32 ▼	-4.49	7,120	7,120	6,760	18,110	128,943,200
23/07/2018	7,120	-0.53 ▼	-7.44	7,650	7,250	7,120	185,420	1,320,190,400
20/07/2018	7,650	0.50 ▲	6.54	7,150	7,650	6,730	175,910	1,345,711,500
19/07/2018	7,150	0.37 ▲	5.17	6,780	7,150	6,830	120,510	861,646,500
18/07/2018	6,780	0.03 ▲	0.44	6,750	6,800	6,730	128,660	872,314,800
17/07/2018	6,750	0.02 ▲	0.30	6,730	6,750	6,700	125,420	846,585,000
16/07/2018	6,730	0.02 ▲	0.30	6,730	6,800	6,730	117,810	792,861,300
13/07/2018	6,730	-0.03 ▼	-0.45	6,730	6,830	6,630	124,060	834,923,800
12/07/2018	6,730	-0.01 ▼	-0.15	6,740	6,830	6,700	110,320	742,453,600
11/07/2018	6,740	-0.01 ▼	-0.15	6,750	6,750	6,650	116,510	785,277,400
10/07/2018	6,750	-0.02 ▼	-0.30	6,750	6,800	6,730	114,310	771,592,500
09/07/2018	6,750	0.01 ▲	0.15	6,740	6,850	6,740	123,400	832,950,000
07/07/2018	6,740	0.04 ▲	0.59	6,700	6,800	6,700	138,900	936,186,000
06/07/2018	6,740	0.04 ▲	0.59	6,700	6,800	6,700	138,900	936,186,000
05/07/2018	6,700	-0.03 ▼	-0.45	6,730	6,800	6,520	104,450	699,815,000
04/07/2018	6,730	0.35 ▲	5.20	6,380	6,800	6,380	154,020	1,036,554,600
03/07/2018	6,380	-0.47 ▼	-7.37	6,850	6,950	6,380	117,000	746,460,000
02/07/2018	6,850	-0.10 ▼	-1.46	6,950	7,000	6,850	116,000	794,600,000
29/06/2018	6,950	-0.01 ▼	-0.14	6,950	0	0	104,380	725,441,000
28/06/2018	6,950	-0.03 ▼	-0.43	6,980	6,980	6,900	107,430	746,638,500
27/06/2018	6,980	-0.01 ▼	-0.14	6,990	6,990	6,910	165,000	1,151,700,000
26/06/2018	6,990	-0.01 ▼	-0.14	7,000	6,990	6,980	184,010	1,286,229,900
25/06/2018	7,000	-0.02 ▼	-0.29	7,000	7,000	6,910	174,660	1,222,620,000
22/06/2018	7,000	0.02 ▲	0.29	7,000	7,030	6,950	149,860	1,049,020,000
21/06/2018	7,000	-0.05 ▼	-0.71	7,050	7,050	7,000	188,900	1,322,300,000
20/06/2018	7,050	0.12 ▲	1.70	6,930	7,050	6,930	122,010	860,170,500
19/06/2018	6,930	-0.12 ▼	-1.73	7,050	7,000	6,850	85,180	590,297,400
18/06/2018	7,050	-0.10 ▼	-1.42	7,150	7,100	7,000	96,200	678,210,000
15/06/2018	7,150	0.15 ▲	2.10	7,000	7,150	7,000	110,290	788,573,500
14/06/2018	7,000	-0.13 ▼	-1.86	7,130	7,100	7,000	1,130	7,910,000
13/06/2018	7,130	-0.04 ▼	-0.56	7,170	7,130	6,830	66,580	474,715,400
12/06/2018	7,170	-0.03 ▼	-0.42	7,200	7,190	6,980	83,080	595,683,600
11/06/2018	7,200	-0.02 ▼	-0.28	7,220	7,200	7,010	63,770	459,144,000
08/06/2018	7,220	-0.01 ▼	-0.14	7,230	7,230	7,000	66,140	477,530,800
07/06/2018	7,230	-0.13 ▼	-1.80	7,230	7,230	7,000	128,720	930,645,600
06/06/2018	7,230	-0.03 ▼	-0.41	7,230	7,230	7,200	63,610	459,900,300
05/06/2018	7,230	-0.03 ▼	-0.41	7,260	7,280	7,050	97,930	708,033,900
04/06/2018	7,260	0.04 ▲	0.55	7,220	7,260	7,200	71,870	521,776,200
01/06/2018	7,220	-0.08 ▼	-1.11	7,300	7,290	7,220	140,150	1,011,883,000
31/05/2018	7,300	-0.04 ▼	-0.55	7,300	7,320	7,260	92,700	676,710,000
30/05/2018	7,300	-0.01 ▼	-0.14	7,300	7,320	7,230	56,950	415,735,000
29/05/2018	7,300	0.10 ▲	1.37	7,200	7,300	7,180	143,170	1,045,141,000
28/05/2018	7,200	-0.01 ▼	-0.14	7,210	7,210	7,150	63,350	456,120,000
27/05/2018	7,210	-0.02 ▼	-0.28	7,230	7,230	7,200	243,770	1,757,581,700
25/05/2018	7,210	-0.02 ▼	-0.28	7,230	7,230	7,200	243,770	1,757,581,700
24/05/2018	7,230	-0.01 ▼	-0.14	7,240	7,240	7,220	79,900	577,677,000
23/05/2018	7,240	-0.03 ▼	-0.41	7,270	7,260	7,200	69,730	504,845,200
22/05/2018	7,270	-0.04 ▼	-0.55	7,310	7,310	6,890	63,120	458,882,400
21/05/2018	7,310	-0.01 ▼	-0.14	7,310	7,310	7,220	86,420	631,730,200
19/05/2018	7,310	-0.02 ▼	-0.27	7,330	7,330	7,250	78,060	570,618,600
18/05/2018	7,310	-0.02 ▼	-0.27	7,330	7,330	7,250	78,060	570,618,600
17/05/2018	7,330	-0.01 ▼	-0.14	7,340	7,340	7,310	93,040	681,983,200
16/05/2018	7,340	-0.01 ▼	-0.14	7,350	7,350	7,300	94,710	695,171,400
15/05/2018	7,350	0.01 ▲	0.14	7,350	7,360	7,320	115,910	851,938,500
14/05/2018	7,350	-0.04 ▼	-0.54	7,390	7,390	7,350	72,310	531,478,500
11/05/2018	7,390	-0.01 ▼	-0.14	7,400	7,400	7,300	98,050	724,589,500
10/05/2018	7,400	-0.04 ▼	-0.54	7,440	7,440	7,400	89,540	662,596,000
09/05/2018	7,440	-0.04 ▼	-0.54	7,480	7,480	7,400	64,600	480,624,000
08/05/2018	7,480	0.21 ▲	2.81	7,270	7,490	7,260	274,660	2,054,456,800
07/05/2018	7,270	-0.01 ▼	-0.14	7,280	7,290	7,200	95,070	691,158,900
05/05/2018	7,280	-0.01 ▼	-0.14	7,280	7,290	7,260	83,620	608,753,600
04/05/2018	7,280	-0.01 ▼	-0.14	7,280	7,290	7,260	83,620	608,753,600
03/05/2018	7,280	-0.01 ▼	-0.14	7,280	7,280	7,230	74,530	542,578,400
02/05/2018	7,280	-0.04 ▼	-0.55	7,320	7,290	7,200	86,710	631,248,800
27/04/2018	7,320	0.02 ▲	0.27	7,300	7,420	7,210	109,150	798,978,000
26/04/2018	7,300	0.06 ▲	0.82	7,240	7,310	7,230	93,410	681,893,000
25/04/2018	7,240	-0.01 ▼	-0.14	7,250	7,270	7,210	86,660	627,418,400
24/04/2018	7,240	-0.01 ▼	-0.14	7,250	7,270	7,210	86,660	627,418,400
23/04/2018	7,250	-0.03 ▼	-0.41	7,280	7,300	7,250	86,940	630,315,000
22/04/2018	7,280	0.02 ▲	0.27	7,280	7,350	7,120	105,200	765,856,000
20/04/2018	7,280	0.02 ▲	0.27	7,280	7,350	7,120	105,200	765,856,000
19/04/2018	7,280	0.02 ▲	0.27	7,280	7,300	7,280	187,220	1,362,961,600
18/04/2018	7,280	-0.02 ▼	-0.27	7,280	7,320	7,230	307,140	2,235,979,200
13/04/2018	7,360	0.07 ▲	0.95	7,290	7,450	7,290	94,600	696,256,000
12/04/2018	7,290	-0.07 ▼	-0.96	7,360	7,360	7,020	351,630	2,563,382,700
11/04/2018	7,360	-0.09 ▼	-1.22	7,450	7,450	7,300	99,360	731,289,600
10/04/2018	7,450	-0.05 ▼	-0.67	7,500	7,530	7,350	100,450	748,352,500
09/04/2018	7,500	0.32 ▲	4.27	7,180	7,500	7,200	227,380	1,705,350,000
06/04/2018	7,180	0.03 ▲	0.42	7,150	7,180	7,130	86,800	623,224,000
05/04/2018	7,150	-0.03 ▼	-0.42	7,180	7,180	7,150	98,360	703,274,000
04/04/2018	7,180	0.17 ▲	2.37	7,010	7,190	6,520	144,840	1,039,951,200
03/04/2018	7,010	-0.23 ▼	-3.28	7,240	7,240	7,000	54,470	381,834,700
02/04/2018	7,240	0.05 ▲	0.69	7,190	7,250	7,150	114,890	831,803,600
30/03/2018	7,190	-0.01 ▼	-0.14	7,190	7,200	7,150	47,910	344,472,900
29/03/2018	7,190	-0.01 ▼	-0.14	7,200	7,220	7,100	35,970	258,624,300
28/03/2018	7,200	-0.03 ▼	-0.42	7,230	7,230	7,150	54,580	392,976,000
27/03/2018	7,230	-0.01 ▼	-0.14	7,240	7,240	7,220	76,100	550,203,000
26/03/2018	7,240	-0.01 ▼	-0.14	7,250	7,250	7,220	74,900	542,276,000
25/03/2018	7,250	-0.01 ▼	-0.14	7,260	7,250	7,100	50,050	362,862,500
23/03/2018	7,250	-0.01 ▼	-0.14	7,260	7,250	7,100	50,050	362,862,500
22/03/2018	7,260	-0.08 ▼	-1.10	7,260	7,260	7,180	116,690	847,169,400
21/03/2018	7,260	-0.01 ▼	-0.14	7,260	7,260	7,240	96,790	702,695,400
20/03/2018	7,260	-0.01 ▼	-0.14	7,270	7,270	7,240	54,000	392,040,000
19/03/2018	7,270	-0.01 ▼	-0.14	7,270	7,280	7,250	189,760	1,379,555,200
18/03/2018	7,270	-0.01 ▼	-0.14	7,280	7,280	7,200	71,950	523,076,500
16/03/2018	7,270	-0.01 ▼	-0.14	7,280	7,280	7,200	71,950	523,076,500
15/03/2018	7,280	-0.04 ▼	-0.55	7,280	7,280	7,160	90,340	657,675,200
14/03/2018	7,280	-0.01 ▼	-0.14	7,280	7,280	7,230	60,410	439,784,800
13/03/2018	7,280	-0.01 ▼	-0.14	7,280	7,280	7,270	98,890	719,919,200
12/03/2018	7,280	-0.07 ▼	-0.96	7,280	7,280	7,200	122,490	891,727,200
09/03/2018	7,280	-0.01 ▼	-0.14	7,280	7,280	7,200	76,700	558,376,000
08/03/2018	7,280	-0.05 ▼	-0.69	7,330	7,330	7,250	96,410	701,864,800
07/03/2018	7,330	-0.01 ▼	-0.14	7,340	7,340	7,300	81,680	598,714,400
06/03/2018	7,340	-0.01 ▼	-0.14	7,350	7,350	7,280	106,810	783,985,400
05/03/2018	7,350	-0.03 ▼	-0.41	7,350	7,380	7,320	101,560	746,466,000
02/03/2018	7,350	-0.02 ▼	-0.27	7,350	7,350	7,300	111,670	820,774,500
01/03/2018	7,350	-0.02 ▼	-0.27	7,350	7,350	7,300	111,670	820,774,500
28/02/2018	7,350	-0.02 ▼	-0.27	7,370	7,350	7,300	93,300	685,755,000
27/02/2018	7,370	-0.04 ▼	-0.54	7,370	7,370	7,330	103,560	763,237,200
26/02/2018	7,370	-0.01 ▼	-0.14	7,380	7,380	7,210	105,200	775,324,000
23/02/2018	7,380	-0.28 ▼	-3.79	7,380	7,400	7,100	72,190	532,762,200
22/02/2018	7,380	-0.07 ▼	-0.95	7,450	7,450	7,350	88,170	650,694,600
21/02/2018	7,500	-0.05 ▼	-0.67	7,500	7,550	7,300	64,330	482,475,000
14/02/2018	7,500	-0.20 ▼	-2.67	7,500	7,500	7,300	97,660	732,450,000
13/02/2018	7,500	-0.20 ▼	-2.67	7,500	7,500	7,300	97,660	732,450,000
12/02/2018	7,500	-0.28 ▼	-3.73	7,500	7,500	7,200	105,640	792,300,000
10/02/2018	7,500	-0.01 ▼	-0.13	7,500	7,500	7,400	69,500	521,250,000
09/02/2018	7,500	-0.01 ▼	-0.13	7,500	7,500	7,400	69,500	521,250,000
08/02/2018	7,500	0.02 ▲	0.27	7,500	7,650	7,500	97,500	731,250,000
07/02/2018	7,500	-0.03 ▼	-0.40	7,500	7,750	7,450	174,740	1,310,550,000
06/02/2018	7,450	-0.05 ▼	-0.67	7,500	7,500	7,150	53,420	397,979,000
05/02/2018	7,500	-0.05 ▼	-0.67	7,550	7,550	7,050	119,260	894,450,000
04/02/2018	7,550	-0.10 ▼	-1.32	7,650	7,650	7,550	93,320	704,566,000
02/02/2018	7,550	-0.10 ▼	-1.32	7,650	7,650	7,550	93,320	704,566,000
01/02/2018	7,650	0.00 ■■	0.00	7,650	7,650	7,650	76,020	581,553,000
31/01/2018	7,650	-0.02 ▼	-0.26	7,650	7,650	7,620	80,800	618,120,000
30/01/2018	7,650	-0.02 ▼	-0.26	7,650	7,650	7,560	118,600	907,290,000
29/01/2018	7,650	0.05 ▲	0.65	7,600	7,800	7,630	150,930	1,154,614,500
26/01/2018	7,600	-0.08 ▼	-1.05	7,680	7,680	7,600	84,070	638,932,000
25/01/2018	7,680	-0.02 ▼	-0.26	7,700	7,720	7,500	119,150	915,072,000
24/01/2018	8,390	0.69 ▲	8.22	7,700	7,790	7,650	250,050	2,097,919,500
22/01/2018	7,650	0.01 ▲	0.13	7,700	7,790	7,650	93,530	715,504,500
19/01/2018	7,700	-0.01 ▼	-0.13	7,700	7,800	7,600	106,230	817,971,000
18/01/2018	7,700	-0.10 ▼	-1.30	7,800	7,800	7,600	81,600	628,320,000
17/01/2018	7,800	-0.02 ▼	-0.26	7,800	7,840	7,780	117,780	918,684,000
16/01/2018	7,800	0.03 ▲	0.38	7,800	7,830	7,800	101,900	794,820,000
15/01/2018	7,800	0.03 ▲	0.38	7,800	7,880	7,700	109,040	850,512,000
12/01/2018	7,800	-0.13 ▼	-1.67	7,930	7,900	7,610	94,860	739,908,000
11/01/2018	7,930	0.35 ▲	4.41	7,580	7,950	7,580	104,800	831,064,000
10/01/2018	7,580	-0.02 ▼	-0.26	7,600	7,650	7,520	81,050	614,359,000
09/01/2018	7,600	-0.14 ▼	-1.84	7,740	7,740	7,550	91,380	694,488,000
08/01/2018	7,740	-0.04 ▼	-0.52	7,780	7,780	7,700	111,130	860,146,200
05/01/2018	7,780	-0.02 ▼	-0.26	7,800	7,790	7,680	88,540	688,841,200
04/01/2018	7,800	-0.20 ▼	-2.56	8,000	7,900	7,700	104,300	813,540,000
03/01/2018	8,000	-0.14 ▼	-1.75	8,140	8,140	8,000	115,420	923,360,000
02/01/2018	8,140	0.17 ▲	2.09	7,970	8,200	8,000	229,620	1,869,106,800
31/12/2017	7,970	0.52 ▲	6.52	7,450	7,970	7,450	347,740	2,771,487,800
29/12/2017	7,970	0.52 ▲	6.52	7,450	7,970	7,450	347,740	2,771,487,800
28/12/2017	7,450	0.10 ▲	1.34	7,350	7,500	7,340	424,660	3,163,717,000
27/12/2017	7,350	-0.08 ▼	-1.09	7,430	7,430	7,310	104,570	768,589,500
26/12/2017	7,430	-0.03 ▼	-0.40	7,430	7,470	7,350	91,930	683,039,900
25/12/2017	7,430	-0.07 ▼	-0.94	7,500	7,500	7,350	77,030	572,332,900
23/12/2017	7,500	-0.05 ▼	-0.67	7,500	7,500	7,400	104,290	782,175,000
22/12/2017	7,500	-0.05 ▼	-0.67	7,500	7,500	7,400	104,290	782,175,000
21/12/2017	7,500	-0.10 ▼	-1.33	7,600	7,600	7,400	107,660	807,450,000
20/12/2017	7,600	-0.02 ▼	-0.26	7,600	7,600	7,500	104,280	792,528,000
19/12/2017	7,650	0.05 ▲	0.65	7,600	7,750	7,600	139,220	1,065,033,000
18/12/2017	7,600	0.00 ■■	0.00	7,600	7,600	7,600	11,920	90,592,000
16/12/2017	7,600	-0.08 ▼	-1.05	7,680	7,720	7,600	102,790	781,204,000
15/12/2017	7,680	-0.08 ▼	-1.04	7,680	7,680	7,600	14,280	109,670,400
14/12/2017	7,630	-0.06 ▼	-0.79	7,690	7,650	7,630	14,100	107,583,000
13/12/2017	7,690	-0.01 ▼	-0.13	7,700	7,700	7,610	107,900	829,751,000
12/12/2017	7,700	-0.19 ▼	-2.41	7,890	7,900	7,600	166,270	1,280,279,000
11/12/2017	7,890	-0.21 ▼	-2.59	8,050	8,050	7,600	104,050	820,954,500
08/12/2017	8,100	-0.01 ▼	-0.12	8,110	8,150	7,800	151,490	1,227,069,000
07/12/2017	8,110	-0.09 ▼	-1.10	8,200	8,250	8,100	151,930	1,232,152,300
06/12/2017	8,200	-0.20 ▼	-2.38	8,400	8,400	8,100	155,720	1,276,904,000
05/12/2017	8,400	0.12 ▲	1.45	8,280	8,480	8,260	169,710	1,425,564,000
04/12/2017	8,280	-0.22 ▼	-2.59	8,540	8,550	8,280	251,580	2,083,082,400
01/12/2017	8,500	0.10 ▲	1.19	8,350	8,600	8,270	301,240	2,560,540,000
30/11/2017	8,400	0.00 ■■	0.00	8,400	8,440	8,340	145,440	1,221,696,000
29/11/2017	8,400	-0.08 ▼	-0.94	8,480	8,480	8,400	123,540	1,037,736,000
28/11/2017	8,480	0.08 ▲	0.95	8,400	8,480	8,300	163,190	1,383,851,200
27/11/2017	8,400	0.01 ▲	0.12	8,390	8,550	8,350	170,920	1,435,728,000
24/11/2017	8,390	0.02 ▲	0.24	8,370	8,490	8,200	250,050	2,097,919,500
23/11/2017	8,370	-0.03 ▼	-0.36	8,400	8,450	8,250	111,150	930,325,500
22/11/2017	8,400	-0.10 ▼	-1.18	8,500	8,530	8,380	107,310	901,404,000
21/11/2017	8,500	-0.02 ▼	-0.23	8,520	8,520	8,360	108,410	921,485,000
20/11/2017	8,520	0.07 ▲	0.83	8,450	8,520	8,400	105,830	901,671,600
17/11/2017	8,450	0.05 ▲	0.60	8,400	8,480	8,400	125,370	1,059,376,500
16/11/2017	8,400	-0.08 ▼	-0.94	8,450	8,480	8,250	149,540	1,256,136,000
15/11/2017	8,480	-0.01 ▼	-0.12	8,490	8,500	8,450	133,860	1,135,132,800
14/11/2017	8,490	0.00 ■■	0.00	8,490	8,530	8,400	142,800	1,212,372,000
13/11/2017	8,490	0.00 ■■	0.00	8,490	8,600	8,450	200,250	1,700,122,500
10/11/2017	8,490	0.00 ■■	0.00	8,490	8,500	8,400	167,700	1,423,773,000
09/11/2017	8,490	-0.01 ▼	-0.12	8,500	8,530	8,450	139,600	1,185,204,000
08/11/2017	8,500	0.00 ■■	0.00	8,500	8,560	8,450	166,100	1,411,850,000
07/11/2017	8,500	0.00 ■■	0.00	8,450	8,560	8,450	176,620	1,501,270,000
06/11/2017	8,500	0.05 ▲	0.59	8,450	8,600	8,450	171,130	1,454,605,000
03/11/2017	8,450	0.10 ▲	1.20	8,350	8,500	8,350	198,670	1,678,761,500
02/11/2017	8,350	-0.23 ▼	-2.68	8,580	8,580	8,200	224,550	1,874,992,500
01/11/2017	8,580	-0.37 ▼	-4.13	8,860	8,900	8,500	207,230	1,778,033,400
31/10/2017	8,950	-0.10 ▼	-1.10	9,050	9,190	8,600	285,200	2,552,540,000
30/10/2017	9,050	-0.10 ▼	-1.09	9,130	9,250	9,050	244,710	2,214,625,500
27/10/2017	9,150	-1.05 ▼	-10.29	8,900	9,200	8,900	367,870	3,366,010,500
26/10/2017	10,200	0.00 ■■	0.00	10,200	10,300	10,150	225,490	2,299,998,000
25/10/2017	10,200	0.00 ■■	0.00	10,200	10,250	10,150	236,190	2,409,138,000
24/10/2017	10,200	0.00 ■■	0.00	10,150	10,250	10,150	280,000	2,856,000,000
23/10/2017	10,200	-0.30 ▼	-2.86	10,500	10,500	10,000	330,270	3,368,754,000
20/10/2017	10,500	-0.10 ▼	-0.94	10,600	10,600	10,300	376,720	3,955,560,000
19/10/2017	10,600	-0.05 ▼	-0.47	10,600	10,850	10,600	359,180	3,807,308,000
18/10/2017	10,650	0.00 ■■	0.00	10,550	10,750	10,550	458,390	4,881,853,500
17/10/2017	10,650	-0.15 ▼	-1.39	10,800	10,850	10,600	389,880	4,152,222,000
16/10/2017	10,800	0.25 ▲	2.37	10,550	10,850	10,550	587,240	6,342,192,000
13/10/2017	10,550	-0.05 ▼	-0.47	10,700	10,800	10,400	482,860	5,094,173,000
12/10/2017	10,600	0.40 ▲	3.92	10,200	10,600	10,200	597,680	6,335,408,000
11/10/2017	10,200	0.00 ■■	0.00	10,200	10,250	10,050	316,600	3,229,320,000
10/10/2017	10,200	-0.05 ▼	-0.49	10,250	10,300	10,150	354,700	3,617,940,000
09/10/2017	10,250	0.05 ▲	0.49	10,150	10,250	10,000	350,410	3,591,702,500
06/10/2017	10,200	0.20 ▲	2.00	10,100	10,200	10,050	355,560	3,626,712,000
05/10/2017	10,000	0.19 ▲	1.94	9,820	10,100	9,820	523,390	5,233,900,000
04/10/2017	9,810	0.23 ▲	2.40	9,600	9,850	9,580	404,870	3,971,774,700
03/10/2017	9,580	0.02 ▲	0.21	9,560	9,600	9,520	202,250	1,937,555,000
02/10/2017	9,560	0.00 ■■	0.00	9,560	9,600	9,550	211,990	2,026,624,400
29/09/2017	9,560	0.01 ▲	0.10	9,560	9,580	9,550	209,730	2,005,018,800
28/09/2017	9,550	-0.01 ▼	-0.10	9,560	9,560	9,540	211,000	2,015,050,000
27/09/2017	9,560	0.00 ■■	0.00	9,560	9,600	9,540	214,850	2,053,966,000
26/09/2017	9,560	-0.02 ▼	-0.21	9,580	9,600	9,550	233,860	2,235,701,600
25/09/2017	9,580	0.00 ■■	0.00	9,580	9,620	9,550	300,320	2,877,065,600
22/09/2017	9,580	0.00 ■■	0.00	9,580	9,620	9,540	224,540	2,151,093,200
21/09/2017	9,580	-0.02 ▼	-0.21	9,600	9,620	9,550	213,150	2,041,977,000
20/09/2017	9,600	0.10 ▲	1.05	9,500	9,600	9,500	282,500	2,712,000,000
19/09/2017	9,500	-0.20 ▼	-2.06	9,700	9,700	9,500	303,420	2,882,490,000
18/09/2017	9,700	0.05 ▲	0.52	9,650	9,780	9,650	300,450	2,914,365,000
15/09/2017	9,650	0.02 ▲	0.21	9,630	9,700	9,630	235,510	2,272,671,500
14/09/2017	9,630	-0.08 ▼	-0.82	9,700	9,710	9,630	215,560	2,075,842,800
13/09/2017	9,710	-0.01 ▼	-0.10	9,720	9,780	9,660	278,780	2,706,953,800
12/09/2017	9,720	-0.03 ▼	-0.31	9,750	9,780	9,700	229,160	2,227,435,200
11/09/2017	9,750	0.01 ▲	0.10	9,740	9,800	9,740	266,400	2,597,400,000
08/09/2017	9,740	-0.01 ▼	-0.10	9,750	9,770	9,680	314,550	3,063,717,000
07/09/2017	9,750	-0.22 ▼	-2.21	9,970	9,970	9,680	369,900	3,606,525,000
06/09/2017	9,970	0.00 ■■	0.00	9,950	10,050	9,950	210,700	2,100,679,000
05/09/2017	9,970	0.07 ▲	0.71	9,900	10,000	9,900	370,510	3,693,984,700
01/09/2017	9,900	0.00 ■■	0.00	9,900	9,950	9,850	250,350	2,478,465,000
31/08/2017	9,900	0.05 ▲	0.51	9,850	10,000	9,850	318,320	3,151,368,000
30/08/2017	9,850	-0.10 ▼	-1.01	9,950	9,960	9,750	352,420	3,471,337,000
29/08/2017	9,950	-0.05 ▼	-0.50	10,000	10,050	9,900	322,320	3,207,084,000
28/08/2017	10,000	-0.05 ▼	-0.50	10,050	10,100	9,960	384,130	3,841,300,000
25/08/2017	10,050	-0.05 ▼	-0.50	10,050	10,200	9,950	371,360	3,732,168,000
24/08/2017	10,100	0.15 ▲	1.51	9,950	10,200	9,800	685,170	6,920,217,000
23/08/2017	9,950	0.17 ▲	1.74	9,750	9,980	9,750	440,970	4,387,651,500
22/08/2017	9,780	-0.02 ▼	-0.20	9,820	9,900	9,720	358,620	3,507,303,600
21/08/2017	9,800	0.25 ▲	2.62	9,650	9,850	9,650	514,150	5,038,670,000
18/08/2017	9,550	0.11 ▲	1.17	9,400	9,600	9,350	448,930	4,287,281,500
17/08/2017	9,440	-0.03 ▼	-0.32	9,470	9,540	9,250	348,880	3,293,427,200
16/08/2017	9,470	0.07 ▲	0.74	9,500	9,500	9,420	323,550	3,064,018,500
15/08/2017	9,400	0.03 ▲	0.32	9,370	9,450	9,370	248,900	2,339,660,000
14/08/2017	9,370	0.06 ▲	0.64	9,310	9,400	9,310	321,200	3,009,644,000
11/08/2017	9,310	0.05 ▲	0.54	9,260	9,310	9,230	143,090	1,332,167,900
10/08/2017	9,260	-0.04 ▼	-0.43	9,300	9,300	9,200	136,850	1,267,231,000
09/08/2017	9,300	-0.08 ▼	-0.85	9,380	9,400	9,250	113,000	1,050,900,000
08/08/2017	9,380	-0.02 ▼	-0.21	9,400	9,410	9,350	183,190	1,718,322,200
07/08/2017	9,400	0.00 ■■	0.00	9,400	9,420	9,400	174,840	1,643,496,000
04/08/2017	9,400	0.03 ▲	0.32	9,370	9,450	9,320	172,910	1,625,354,000
03/08/2017	9,370	-0.01 ▼	-0.11	9,380	9,390	9,340	181,870	1,704,121,900
02/08/2017	9,380	0.00 ■■	0.00	9,380	9,400	9,350	163,010	1,529,033,800
01/08/2017	9,380	-0.11 ▼	-1.16	9,490	9,490	9,380	290,350	2,723,483,000
31/07/2017	9,490	-0.05 ▼	-0.52	9,540	9,540	9,450	182,550	1,732,399,500
28/07/2017	9,540	0.00 ■■	0.00	9,540	9,600	9,540	349,430	3,333,562,200
27/07/2017	9,540	0.00 ■■	0.00	9,540	9,580	9,500	299,610	2,858,279,400
26/07/2017	9,540	0.01 ▲	0.10	9,530	9,620	9,520	364,960	3,481,718,400
25/07/2017	9,530	0.00 ■■	0.00	9,520	9,550	9,500	219,510	2,091,930,300
24/07/2017	9,530	-0.06 ▼	-0.63	9,590	9,590	9,500	202,030	1,925,345,900
21/07/2017	9,590	0.00 ■■	0.00	9,590	9,600	9,580	215,890	2,070,385,100
20/07/2017	9,590	-0.10 ▼	-1.03	9,680	9,680	9,590	200,140	1,919,342,600
19/07/2017	9,690	0.01 ▲	0.10	9,680	9,700	9,650	244,020	2,364,553,800
18/07/2017	9,680	0.00 ■■	0.00	9,750	9,750	9,650	240,580	2,328,814,400
17/07/2017	9,680	0.00 ■■	0.00	9,680	9,850	9,650	359,210	3,477,152,800
14/07/2017	9,680	-0.01 ▼	-0.10	9,690	9,750	9,680	309,350	2,994,508,000
13/07/2017	9,690	0.09 ▲	0.94	9,600	9,700	9,600	280,320	2,716,300,800
12/07/2017	9,600	0.15 ▲	1.59	9,450	9,650	9,400	332,070	3,187,872,000
11/07/2017	9,450	0.05 ▲	0.53	9,400	9,500	9,360	355,440	3,358,908,000
10/07/2017	9,400	-0.29 ▼	-2.99	9,690	9,690	9,400	196,650	1,848,510,000
07/07/2017	9,690	-0.03 ▼	-0.31	9,720	9,850	9,680	254,780	2,468,818,200
06/07/2017	9,720	0.02 ▲	0.21	9,700	9,800	9,650	430,700	4,186,404,000
05/07/2017	9,700	0.30 ▲	3.19	9,400	9,800	9,400	666,700	6,466,990,000
04/07/2017	9,400	0.00 ■■	0.00	9,400	9,430	9,390	141,830	1,333,202,000
03/07/2017	9,400	0.00 ■■	0.00	9,400	9,430	9,380	144,480	1,358,112,000
30/06/2017	9,400	0.00 ■■	0.00	9,400	9,430	9,400	161,270	1,515,938,000
29/06/2017	9,400	-0.01 ▼	-0.11	9,410	9,410	9,400	156,130	1,467,622,000
28/06/2017	9,410	-0.02 ▼	-0.21	9,430	9,450	9,400	150,340	1,414,699,400
27/06/2017	9,430	0.00 ■■	0.00	9,430	9,450	9,400	179,830	1,695,796,900
26/06/2017	9,430	0.03 ▲	0.32	9,400	9,430	9,370	206,850	1,950,595,500
23/06/2017	9,400	0.00 ■■	0.00	9,400	9,480	9,380	176,800	1,661,920,000
22/06/2017	9,400	-0.03 ▼	-0.32	9,430	9,490	9,400	145,900	1,371,460,000
21/06/2017	9,430	-0.03 ▼	-0.32	9,460	9,480	9,420	181,700	1,713,431,000
20/06/2017	9,460	-0.06 ▼	-0.63	9,520	9,550	9,450	205,430	1,943,367,800
19/06/2017	9,520	0.07 ▲	0.74	9,450	9,520	9,450	224,890	2,140,952,800
16/06/2017	9,450	0.02 ▲	0.21	9,450	9,500	9,430	181,850	1,718,482,500
15/06/2017	9,430	-0.12 ▼	-1.26	9,530	9,580	9,400	243,500	2,296,205,000
14/06/2017	9,550	0.00 ■■	0.00	9,550	9,600	9,480	200,780	1,917,449,000
13/06/2017	9,550	-0.03 ▼	-0.31	9,580	9,630	9,500	222,620	2,126,021,000
12/06/2017	9,580	-0.01 ▼	-0.10	9,590	9,700	9,500	243,310	2,330,909,800
09/06/2017	9,590	0.03 ▲	0.31	9,580	9,680	9,570	430,380	4,127,344,200
08/06/2017	9,560	0.02 ▲	0.21	9,540	9,600	9,540	272,030	2,600,606,800
07/06/2017	9,540	-0.06 ▼	-0.63	9,600	9,640	9,520	296,740	2,830,899,600
06/06/2017	9,600	0.07 ▲	0.73	9,530	9,630	9,470	206,480	1,982,208,000
05/06/2017	9,530	-0.02 ▼	-0.21	9,550	9,600	9,450	214,290	2,042,183,700
02/06/2017	9,550	0.06 ▲	0.63	9,490	9,650	9,350	323,110	3,085,700,500
01/06/2017	9,490	0.00 ■■	0.00	9,450	9,530	9,450	184,010	1,746,254,900
31/05/2017	9,490	-0.03 ▼	-0.32	9,520	9,580	9,400	241,370	2,290,601,300
30/05/2017	9,520	-0.24 ▼	-2.46	9,780	9,800	9,500	232,160	2,210,163,200
29/05/2017	9,760	0.45 ▲	4.83	9,310	9,850	9,280	465,230	4,540,644,800
26/05/2017	9,310	-0.07 ▼	-0.75	9,380	9,410	9,270	275,020	2,560,436,200
25/05/2017	9,380	0.00 ■■	0.00	9,380	9,420	9,300	265,170	2,487,294,600
24/05/2017	9,380	0.02 ▲	0.21	9,360	9,450	9,360	231,120	2,167,905,600
23/05/2017	9,360	-0.20 ▼	-2.09	9,520	9,650	9,360	261,440	2,447,078,400
22/05/2017	9,560	-0.04 ▼	-0.42	9,600	9,680	9,520	334,000	3,193,040,000
19/05/2017	9,600	-0.10 ▼	-1.03	9,700	9,800	9,470	425,230	4,082,208,000
18/05/2017	9,700	-0.20 ▼	-2.02	9,800	9,900	9,680	353,300	3,427,010,000
17/05/2017	9,900	0.10 ▲	1.02	9,800	10,100	9,790	439,530	4,351,347,000
16/05/2017	9,800	-0.20 ▼	-2.00	10,100	10,400	9,700	799,100	7,831,180,000
15/05/2017	10,000	0.65 ▲	6.95	9,350	10,000	9,350	1,018,940	10,189,400,000
09/05/2017	9,350	-0.05 ▼	-0.53	9,370	9,410	9,330	278,880	2,607,528,000
08/05/2017	9,400	-0.03 ▼	-0.32	9,430	9,450	9,350	303,120	2,849,328,000
05/05/2017	9,430	0.06 ▲	0.64	9,350	9,450	9,290	439,790	4,147,219,700
04/05/2017	9,370	-0.03 ▼	-0.32	9,420	9,430	9,280	290,800	2,724,796,000
03/05/2017	9,400	0.03 ▲	0.32	9,370	9,450	9,310	328,150	3,084,610,000
28/04/2017	9,370	0.01 ▲	0.11	9,390	9,400	9,330	299,150	2,803,035,500
27/04/2017	9,360	0.17 ▲	1.85	9,190	9,400	9,190	400,530	3,748,960,800
26/04/2017	9,190	0.00 ■■	0.00	9,200	9,250	9,150	352,750	3,241,772,500
25/04/2017	9,190	-0.01 ▼	-0.11	9,230	9,280	9,140	395,850	3,637,861,500
24/04/2017	9,200	0.06 ▲	0.66	9,150	9,300	9,100	564,640	5,194,688,000
21/04/2017	9,140	0.14 ▲	1.56	9,050	9,200	9,050	246,150	2,249,811,000
20/04/2017	9,000	0.19 ▲	2.16	8,810	9,150	8,700	390,740	3,516,660,000
19/04/2017	8,810	0.06 ▲	0.69	8,750	8,820	8,750	243,240	2,142,944,400
18/04/2017	8,750	0.00 ■■	0.00	8,750	8,770	8,700	228,000	1,995,000,000
17/04/2017	8,750	-0.02 ▼	-0.23	8,770	8,800	8,720	125,520	1,098,300,000
14/04/2017	8,770	-0.03 ▼	-0.34	8,780	8,800	8,650	185,140	1,623,677,800
13/04/2017	8,800	-0.20 ▼	-2.22	9,000	9,000	8,700	206,190	1,814,472,000
12/04/2017	9,000	-0.09 ▼	-0.99	9,080	9,100	8,950	150,380	1,353,420,000
11/04/2017	9,090	0.00 ■■	0.00	9,070	9,090	9,060	103,020	936,451,800
10/04/2017	9,090	0.00 ■■	0.00	9,100	9,150	9,050	156,590	1,423,403,100
07/04/2017	9,090	0.03 ▲	0.33	9,050	9,100	9,020	193,660	1,760,369,400
05/04/2017	9,060	0.00 ■■	0.00	9,060	9,080	9,020	128,940	1,168,196,400
04/04/2017	9,060	-0.01 ▼	-0.11	9,070	9,080	9,030	142,930	1,294,945,800
03/04/2017	9,070	-0.01 ▼	-0.11	9,050	9,160	9,050	142,980	1,296,828,600
31/03/2017	9,080	0.00 ■■	0.00	9,080	9,100	9,040	180,770	1,641,391,600
30/03/2017	9,080	-0.02 ▼	-0.22	9,080	9,180	9,050	169,910	1,542,782,800
29/03/2017	9,100	0.05 ▲	0.55	9,040	9,200	9,040	230,900	2,101,190,000
28/03/2017	9,050	-0.02 ▼	-0.22	9,070	9,090	9,020	161,850	1,464,742,500
27/03/2017	9,070	0.02 ▲	0.22	9,050	9,100	9,040	147,250	1,335,557,500
24/03/2017	9,050	0.00 ■■	0.00	9,050	9,100	9,030	222,460	2,013,263,000
23/03/2017	9,050	0.00 ■■	0.00	9,050	9,090	9,020	138,730	1,255,506,500
22/03/2017	9,050	-0.07 ▼	-0.77	9,110	9,150	9,050	191,970	1,737,328,500
21/03/2017	9,120	0.02 ▲	0.22	9,100	9,200	9,100	148,210	1,351,675,200
20/03/2017	9,100	-0.03 ▼	-0.33	9,130	9,200	9,100	185,990	1,692,509,000
17/03/2017	9,130	0.01 ▲	0.11	9,120	9,150	9,080	171,470	1,565,521,100
16/03/2017	9,120	0.02 ▲	0.22	9,100	9,150	9,080	169,420	1,545,110,400
15/03/2017	9,100	-0.05 ▼	-0.55	9,150	9,150	9,070	132,730	1,207,843,000
14/03/2017	9,150	-0.02 ▼	-0.22	9,160	9,180	9,150	177,000	1,619,550,000
13/03/2017	9,170	-0.03 ▼	-0.33	9,200	9,220	9,170	154,000	1,412,180,000
10/03/2017	9,200	-0.07 ▼	-0.76	9,270	9,290	9,200	194,870	1,792,804,000
09/03/2017	9,270	-0.10 ▼	-1.07	9,370	9,400	9,220	190,760	1,768,345,200
08/03/2017	9,370	0.07 ▲	0.75	9,320	9,450	9,280	254,840	2,387,850,800
07/03/2017	9,300	0.12 ▲	1.31	9,180	9,300	9,180	351,560	3,269,508,000
06/03/2017	9,180	-0.08 ▼	-0.86	9,250	9,350	9,150	204,370	1,876,116,600
03/03/2017	9,260	-0.04 ▼	-0.43	9,290	9,300	9,220	201,730	1,868,019,800
02/03/2017	9,300	0.00 ■■	0.00	9,280	9,350	9,210	210,310	1,955,883,000
01/03/2017	9,300	-0.18 ▼	-1.90	9,460	9,560	9,300	273,500	2,543,550,000
28/02/2017	9,480	0.05 ▲	0.53	9,410	9,650	9,410	310,230	2,940,980,400
27/02/2017	9,430	0.03 ▲	0.32	9,380	9,430	9,360	207,270	1,954,556,100
24/02/2017	9,400	-0.20 ▼	-2.08	9,580	9,680	9,400	343,380	3,227,772,000
23/02/2017	9,600	0.05 ▲	0.52	9,520	9,900	9,520	402,290	3,861,984,000
22/02/2017	9,550	0.25 ▲	2.69	9,310	9,580	9,310	452,910	4,325,290,500
21/02/2017	9,300	0.30 ▲	3.33	9,000	9,300	9,000	589,400	5,481,420,000
20/02/2017	9,000	-0.07 ▼	-0.77	9,070	9,080	8,990	211,740	1,905,660,000
17/02/2017	9,070	-0.05 ▼	-0.55	9,120	9,150	9,070	215,880	1,958,031,600
16/02/2017	9,120	0.07 ▲	0.77	9,040	9,200	9,040	433,620	3,954,614,400
15/02/2017	9,050	0.07 ▲	0.78	8,980	9,070	8,980	239,410	2,166,660,500
14/02/2017	8,980	-0.02 ▼	-0.22	9,000	9,030	8,950	171,260	1,537,914,800
13/02/2017	9,000	-0.07 ▼	-0.77	9,050	9,070	9,000	216,260	1,946,340,000
10/02/2017	9,070	0.00 ■■	0.00	9,100	9,100	9,050	235,810	2,138,796,700
09/02/2017	9,070	0.03 ▲	0.33	9,020	9,120	9,010	301,540	2,734,967,800
08/02/2017	9,040	0.06 ▲	0.67	8,980	9,090	8,960	256,540	2,319,121,600
07/02/2017	8,980	-0.07 ▼	-0.77	9,020	9,070	8,950	147,970	1,328,770,600
06/02/2017	9,050	0.05 ▲	0.56	9,000	9,070	8,950	281,480	2,547,394,000
03/02/2017	9,000	0.07 ▲	0.78	8,930	9,050	8,930	313,720	2,823,480,000
02/02/2017	8,930	0.04 ▲	0.45	8,900	9,100	8,900	154,990	1,384,060,700
25/01/2017	8,890	0.13 ▲	1.48	8,760	8,890	8,740	160,260	1,424,711,400
24/01/2017	8,760	0.01 ▲	0.11	8,750	8,780	8,750	124,300	1,088,868,000
23/01/2017	8,750	0.00 ■■	0.00	8,750	8,780	8,740	133,300	1,166,375,000
20/01/2017	8,750	-0.02 ▼	-0.23	8,770	8,800	8,730	122,220	1,069,425,000
19/01/2017	8,770	-0.03 ▼	-0.34	8,800	8,800	8,750	153,590	1,346,984,300
18/01/2017	8,800	0.00 ■■	0.00	8,800	8,830	8,780	102,540	902,352,000
17/01/2017	8,800	-0.02 ▼	-0.23	8,820	8,840	8,780	133,140	1,171,632,000
16/01/2017	8,820	-0.03 ▼	-0.34	8,850	8,870	8,800	127,690	1,126,225,800
13/01/2017	8,850	-0.01 ▼	-0.11	8,860	8,880	8,830	173,200	1,532,820,000
12/01/2017	8,860	0.01 ▲	0.11	8,830	8,870	8,820	165,410	1,465,532,600
11/01/2017	8,850	-0.10 ▼	-1.12	8,950	8,950	8,820	166,730	1,475,560,500
10/01/2017	8,950	-0.05 ▼	-0.56	8,950	9,000	8,900	164,760	1,474,602,000
09/01/2017	9,000	-0.07 ▼	-0.77	9,070	9,090	9,000	179,100	1,611,900,000
06/01/2017	9,070	-0.01 ▼	-0.11	9,090	9,180	9,070	231,940	2,103,695,800
05/01/2017	9,080	0.29 ▲	3.30	8,780	9,100	8,760	503,200	4,569,056,000
04/01/2017	8,790	-0.04 ▼	-0.45	8,820	8,840	8,780	155,380	1,365,790,200
03/01/2017	8,830	0.03 ▲	0.34	8,800	8,850	8,800	196,670	1,736,596,100
30/12/2016	8,800	-0.06 ▼	-0.68	8,860	8,870	8,800	161,140	1,418,032,000
29/12/2016	8,860	0.00 ■■	0.00	8,860	8,880	8,850	222,640	1,972,590,400
28/12/2016	8,860	-0.01 ▼	-0.11	8,870	8,900	8,800	220,010	1,949,288,600
27/12/2016	8,870	-0.01 ▼	-0.11	8,880	8,950	8,860	181,880	1,613,275,600
26/12/2016	8,880	-0.02 ▼	-0.22	8,900	8,920	8,820	176,410	1,566,520,800
23/12/2016	8,900	0.02 ▲	0.23	8,880	9,000	8,850	160,910	1,432,099,000
22/12/2016	8,880	-0.02 ▼	-0.22	8,900	8,910	8,850	193,130	1,714,994,400
21/12/2016	8,900	-0.09 ▼	-1.00	8,980	8,990	8,900	118,320	1,053,048,000
20/12/2016	8,990	-0.01 ▼	-0.11	9,000	9,000	8,950	120,820	1,086,171,800
19/12/2016	9,000	0.00 ■■	0.00	8,990	9,030	8,980	162,660	1,463,940,000
16/12/2016	9,000	-0.05 ▼	-0.55	9,050	9,070	9,000	202,250	1,820,250,000
15/12/2016	9,050	0.00 ■■	0.00	9,050	9,080	9,000	188,000	1,701,400,000
14/12/2016	9,050	0.05 ▲	0.56	9,000	9,100	8,980	267,280	2,418,884,000
13/12/2016	9,000	-0.10 ▼	-1.10	9,100	9,150	8,970	137,760	1,239,840,000
12/12/2016	9,100	-0.02 ▼	-0.22	9,120	9,140	9,000	256,220	2,331,602,000
09/12/2016	9,120	0.05 ▲	0.55	9,060	9,200	9,060	257,520	2,348,582,400
08/12/2016	9,070	0.11 ▲	1.23	8,960	9,100	8,960	222,590	2,018,891,300
07/12/2016	8,960	0.06 ▲	0.67	8,900	9,000	8,800	195,470	1,751,411,200
06/12/2016	8,900	-0.13 ▼	-1.44	9,030	9,060	8,700	490,690	4,367,141,000
05/12/2016	9,030	-0.03 ▼	-0.33	9,060	9,100	9,000	156,550	1,413,646,500
02/12/2016	9,060	-0.09 ▼	-0.98	9,150	9,170	9,000	124,120	1,124,527,200
01/12/2016	9,150	-0.10 ▼	-1.08	9,250	9,300	9,100	238,560	2,182,824,000
30/11/2016	9,250	0.35 ▲	3.93	9,000	9,300	8,910	429,960	3,977,130,000
29/11/2016	8,900	0.00 ■■	0.00	0	0	0	0	0
28/11/2016	8,900	0.00 ■■	0.00	0	0	0	0	0
25/11/2016	8,900	0.00 ■■	0.00	0	0	0	0	0
24/11/2016	8,900	0.00 ■■	0.00	0	0	0	0	0
23/11/2016	8,900	0.00 ■■	0.00	0	0	0	0	0
22/11/2016	8,900	0.00 ■■	0.00	8,900	9,000	8,700	322,500	2,870,250,000
21/11/2016	8,900	-0.10 ▼	-1.11	9,000	9,100	8,800	218,520	1,944,828,000
18/11/2016	9,000	-0.10 ▼	-1.10	9,100	9,100	8,900	165,300	1,487,700,000
17/11/2016	9,100	-0.10 ▼	-1.09	9,100	9,200	8,900	321,400	2,924,740,000
16/11/2016	9,200	0.10 ▲	1.10	9,100	9,200	8,900	359,400	3,306,480,000
15/11/2016	9,100	0.10 ▲	1.11	9,000	9,100	8,900	219,800	2,000,180,000
14/11/2016	9,000	0.20 ▲	2.27	9,000	9,100	8,800	286,400	2,577,600,000
11/11/2016	8,800	-0.20 ▼	-2.22	9,000	9,100	8,800	219,200	1,928,960,000
10/11/2016	9,000	0.20 ▲	2.27	8,800	9,000	8,800	337,400	3,036,600,000
09/11/2016	8,800	-0.30 ▼	-3.30	9,000	9,200	8,700	319,000	2,807,200,000
08/11/2016	9,100	0.10 ▲	1.11	9,000	9,200	9,000	205,400	1,869,140,000
07/11/2016	9,000	0.10 ▲	1.12	8,800	9,000	8,800	232,900	2,096,100,000
04/11/2016	8,900	0.10 ▲	1.14	8,900	9,000	8,700	260,700	2,320,230,000
03/11/2016	8,800	-0.20 ▼	-2.22	9,000	9,000	8,700	205,900	1,811,920,000
02/11/2016	9,000	-0.10 ▼	-1.10	9,100	9,200	9,000	285,500	2,569,500,000
01/11/2016	9,100	-0.20 ▼	-2.15	9,300	9,300	9,100	325,300	2,960,230,000
31/10/2016	9,300	-0.10 ▼	-1.06	9,300	9,400	9,100	271,100	2,521,230,000
28/10/2016	9,400	0.10 ▲	1.08	9,200	9,400	9,100	500,400	4,703,760,000
27/10/2016	9,300	0.00 ■■	0.00	9,300	9,400	9,200	237,700	2,210,610,000
26/10/2016	9,300	-0.10 ▼	-1.06	9,500	9,500	9,200	242,000	2,250,600,000
25/10/2016	9,400	0.20 ▲	2.17	9,200	9,500	9,200	575,400	5,408,760,000
24/10/2016	9,200	0.00 ■■	0.00	9,200	9,300	9,200	330,800	3,043,360,000
21/10/2016	9,200	0.10 ▲	1.10	9,100	9,400	9,100	391,900	3,605,480,000
20/10/2016	9,100	0.20 ▲	2.25	8,900	9,300	8,900	381,600	3,472,560,000
19/10/2016	8,900	0.00 ■■	0.00	8,900	9,100	8,900	343,300	3,055,370,000
18/10/2016	8,900	-0.10 ▼	-1.11	9,000	9,100	8,800	293,200	2,609,480,000
17/10/2016	9,000	-0.20 ▼	-2.17	9,200	9,400	9,000	257,400	2,316,600,000
14/10/2016	9,200	0.40 ▲	4.55	8,800	9,300	8,700	650,600	5,985,520,000
13/10/2016	8,800	0.30 ▲	3.53	8,400	8,800	8,300	500,700	4,406,160,000
12/10/2016	8,500	-0.10 ▼	-1.16	8,500	8,700	8,300	265,900	2,260,150,000
11/10/2016	8,600	-0.10 ▼	-1.15	8,700	8,900	8,400	256,200	2,203,320,000
10/10/2016	8,700	0.20 ▲	2.35	8,500	8,900	8,500	392,000	3,410,400,000
07/10/2016	8,500	0.30 ▲	3.66	8,200	8,600	8,200	410,100	3,485,850,000
06/10/2016	8,200	0.00 ■■	0.00	8,200	8,300	8,100	177,500	1,455,500,000
05/10/2016	8,200	0.20 ▲	2.50	8,000	8,200	8,000	278,000	2,279,600,000
04/10/2016	8,000	0.00 ■■	0.00	8,000	8,100	7,900	235,100	1,880,800,000
03/10/2016	8,000	0.00 ■■	0.00	8,000	8,100	7,900	169,150	1,353,200,000
30/09/2016	8,000	0.00 ■■	0.00	8,000	8,000	7,700	141,800	1,134,400,000
29/09/2016	9,000	0.00 ■■	0.00	8,900	9,000	8,800	328,600	2,957,400,000
28/09/2016	9,000	0.00 ■■	0.00	9,000	9,000	8,900	95,700	861,300,000
27/09/2016	9,000	0.00 ■■	0.00	9,000	9,000	8,800	120,100	1,080,900,000
26/09/2016	9,000	-0.10 ▼	-1.10	9,000	9,200	8,900	136,400	1,227,600,000
23/09/2016	9,100	0.10 ▲	1.11	9,000	9,100	9,000	211,000	1,920,100,000
22/09/2016	9,000	0.20 ▲	2.27	8,800	9,000	8,700	253,400	2,280,600,000
21/09/2016	8,800	0.10 ▲	1.15	8,700	8,900	8,600	184,600	1,624,480,000
20/09/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,500	151,900	1,321,530,000
19/09/2016	8,700	-0.10 ▼	-1.14	8,800	8,800	8,600	111,700	971,790,000
16/09/2016	8,800	0.10 ▲	1.15	8,700	8,900	8,700	75,000	660,000,000
15/09/2016	8,700	-0.20 ▼	-2.25	8,900	9,100	8,700	165,000	1,435,500,000
14/09/2016	8,900	-0.20 ▼	-2.20	9,000	9,100	8,800	125,600	1,117,840,000
13/09/2016	9,100	0.00 ■■	0.00	9,100	9,100	8,900	119,400	1,086,540,000
12/09/2016	9,100	-0.10 ▼	-1.09	9,200	9,200	9,000	245,900	2,237,690,000
09/09/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,100	207,200	1,906,240,000
08/09/2016	9,200	0.00 ■■	0.00	9,200	9,300	9,100	216,300	1,989,960,000
07/09/2016	9,200	-0.10 ▼	-1.08	9,300	9,300	9,100	280,000	2,576,000,000
06/09/2016	9,300	0.00 ■■	0.00	9,300	9,400	9,200	132,000	1,227,600,000
05/09/2016	9,300	0.10 ▲	1.09	9,200	9,400	9,100	240,100	2,232,930,000
01/09/2016	9,200	0.10 ▲	1.10	9,100	9,300	9,100	195,200	1,795,840,000
31/08/2016	9,100	0.20 ▲	2.25	9,000	9,300	9,000	283,100	2,576,210,000
30/08/2016	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	56,600	503,740,000
29/08/2016	9,000	0.00 ■■	0.00	9,000	9,100	8,900	118,500	1,066,500,000
26/08/2016	9,000	0.00 ■■	0.00	9,000	9,100	9,000	134,700	1,212,300,000
25/08/2016	9,000	-0.10 ▼	-1.10	9,100	9,200	9,000	130,250	1,172,250,000
24/08/2016	9,100	0.10 ▲	1.11	9,100	9,200	9,000	128,700	1,171,170,000
23/08/2016	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	181,400	1,632,600,000
22/08/2016	9,100	-0.10 ▼	-1.09	9,200	9,300	9,100	113,600	1,033,760,000
19/08/2016	9,200	0.00 ■■	0.00	9,200	9,300	9,100	101,400	932,880,000
18/08/2016	9,200	-0.10 ▼	-1.08	9,300	9,300	9,100	116,430	1,071,156,000
17/08/2016	9,300	0.00 ■■	0.00	9,300	9,800	9,200	190,610	1,772,673,000
16/08/2016	9,300	-0.10 ▼	-1.06	9,300	9,600	9,300	143,900	1,338,270,000
15/08/2016	9,400	0.30 ▲	3.30	9,100	9,400	9,000	189,630	1,782,522,000
12/08/2016	9,100	-0.10 ▼	-1.09	9,200	9,200	9,000	102,900	936,390,000
11/08/2016	9,200	0.00 ■■	0.00	9,100	9,300	9,100	159,200	1,464,640,000
10/08/2016	9,200	0.10 ▲	1.10	9,100	9,300	9,000	153,800	1,414,960,000
09/08/2016	9,100	0.00 ■■	0.00	9,100	9,300	9,000	211,800	1,927,380,000
08/08/2016	9,100	0.00 ■■	0.00	9,100	9,300	9,000	108,200	984,620,000
05/08/2016	9,100	-0.10 ▼	-1.09	9,200	9,200	8,900	137,350	1,249,885,000
04/08/2016	9,200	-0.10 ▼	-1.08	9,300	9,400	9,200	126,200	1,161,040,000
03/08/2016	9,300	0.00 ■■	0.00	9,300	9,400	9,200	116,900	1,087,170,000
02/08/2016	9,300	-0.20 ▼	-2.11	9,400	9,500	9,200	179,700	1,671,210,000
01/08/2016	9,500	0.10 ▲	1.06	9,400	9,600	9,400	283,500	2,693,250,000
29/07/2016	9,400	-0.20 ▼	-2.08	9,600	9,600	9,300	187,100	1,758,740,000
28/07/2016	9,600	-0.10 ▼	-1.03	9,700	9,700	9,500	128,200	1,230,720,000
27/07/2016	9,700	0.40 ▲	4.30	9,300	9,700	9,300	312,400	3,030,280,000
26/07/2016	9,300	-0.10 ▼	-1.06	9,400	9,400	9,200	119,200	1,108,560,000
25/07/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,200	155,200	1,458,880,000
22/07/2016	9,400	-0.10 ▼	-1.05	9,500	9,500	9,100	325,800	3,062,520,000
21/07/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,300	131,700	1,251,150,000
20/07/2016	9,500	-0.10 ▼	-1.04	9,600	9,600	9,400	199,205	1,892,447,500
19/07/2016	9,600	0.00 ■■	0.00	9,600	9,800	9,500	304,900	2,927,040,000
18/07/2016	9,600	-0.20 ▼	-2.04	9,700	9,800	9,600	285,200	2,737,920,000
15/07/2016	9,800	0.00 ■■	0.00	9,800	9,800	9,600	158,000	1,548,400,000
14/07/2016	9,800	-0.10 ▼	-1.01	9,900	10,000	9,700	214,000	2,097,200,000
13/07/2016	9,900	0.20 ▲	2.06	9,700	10,100	9,700	688,100	6,812,190,000
12/07/2016	9,700	0.10 ▲	1.04	9,600	9,800	9,500	251,300	2,437,610,000
11/07/2016	9,600	-0.20 ▼	-2.04	9,800	9,900	9,500	401,100	3,850,560,000
08/07/2016	9,800	-0.20 ▼	-2.00	10,000	10,000	9,700	439,800	4,310,040,000
07/07/2016	10,000	0.00 ■■	0.00	10,000	10,000	9,800	274,400	2,744,000,000
06/07/2016	10,000	-0.20 ▼	-1.96	10,100	10,200	9,900	332,900	3,329,000,000
05/07/2016	10,200	0.00 ■■	0.00	10,200	10,500	10,000	787,400	8,031,480,000
04/07/2016	10,200	0.80 ▲	8.51	9,400	10,200	9,400	721,700	7,361,340,000
01/07/2016	9,400	-0.10 ▼	-1.05	9,400	9,600	9,400	198,800	1,868,720,000
30/06/2016	9,500	0.00 ■■	0.00	9,400	9,600	9,300	164,900	1,566,550,000
29/06/2016	9,500	0.20 ▲	2.15	9,300	9,500	9,300	321,900	3,058,050,000
28/06/2016	9,300	0.10 ▲	1.09	9,300	9,400	9,200	216,700	2,015,310,000
27/06/2016	9,200	-0.10 ▼	-1.08	9,400	9,400	9,200	187,200	1,722,240,000
24/06/2016	9,300	-0.50 ▼	-5.10	9,800	9,800	8,900	688,000	6,398,400,000
23/06/2016	9,800	0.20 ▲	2.08	9,600	9,800	9,500	356,900	3,497,620,000
22/06/2016	9,600	-0.10 ▼	-1.03	9,600	9,700	9,500	221,000	2,121,600,000
21/06/2016	9,700	0.00 ■■	0.00	9,700	9,800	9,600	239,600	2,324,120,000
20/06/2016	9,700	0.00 ■■	0.00	9,700	9,800	9,600	335,300	3,252,410,000
17/06/2016	9,700	-0.10 ▼	-1.02	9,800	9,800	9,700	181,600	1,761,520,000
16/06/2016	9,800	0.00 ■■	0.00	9,800	10,000	9,800	413,700	4,054,260,000
15/06/2016	9,800	0.00 ■■	0.00	9,700	9,900	9,600	383,600	3,759,280,000
14/06/2016	9,800	-0.20 ▼	-2.00	10,000	10,000	9,800	358,400	3,512,320,000
13/06/2016	10,000	-0.10 ▼	-0.99	10,000	10,100	9,900	315,400	3,154,000,000
10/06/2016	10,100	0.20 ▲	2.02	9,900	10,200	9,800	633,100	6,394,310,000
09/06/2016	9,900	0.00 ■■	0.00	9,900	9,900	9,700	230,800	2,284,920,000
08/06/2016	9,900	0.20 ▲	2.06	9,700	9,900	9,700	555,700	5,501,430,000
07/06/2016	9,700	-0.20 ▼	-2.02	9,900	9,900	9,600	316,400	3,069,080,000
06/06/2016	9,900	-0.20 ▼	-1.98	10,100	10,300	9,800	367,000	3,633,300,000
03/06/2016	10,100	0.10 ▲	1.00	10,100	10,200	9,900	333,515	3,368,501,500
02/06/2016	10,000	0.60 ▲	6.38	9,400	10,000	9,400	622,500	6,225,000,000
01/06/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,200	271,700	2,553,980,000
31/05/2016	9,400	0.00 ■■	0.00	9,400	9,500	9,300	314,400	2,955,360,000
30/05/2016	9,400	0.10 ▲	1.08	9,300	9,500	9,300	326,900	3,072,860,000
27/05/2016	9,300	0.10 ▲	1.09	9,300	9,300	9,100	282,300	2,625,390,000
26/05/2016	9,200	-0.30 ▼	-3.16	9,500	9,500	9,200	238,900	2,197,880,000
25/05/2016	9,500	0.00 ■■	0.00	9,500	9,700	9,400	278,500	2,645,750,000
24/05/2016	9,500	0.00 ■■	0.00	9,500	9,600	9,500	242,900	2,307,550,000
23/05/2016	9,500	0.00 ■■	0.00	9,500	9,800	9,500	312,800	2,971,600,000
20/05/2016	9,500	0.20 ▲	2.15	9,300	9,500	9,300	241,600	2,295,200,000
19/05/2016	9,300	0.10 ▲	1.09	9,300	9,500	9,200	270,500	2,515,650,000
18/05/2016	9,200	-0.40 ▼	-4.17	9,500	9,700	9,200	332,128	3,055,577,600
17/05/2016	9,600	-0.20 ▼	-2.04	9,800	10,000	9,500	378,100	3,629,760,000
16/05/2016	9,800	0.70 ▲	7.69	9,200	9,800	9,100	525,900	5,153,820,000
13/05/2016	9,100	-0.60 ▼	-6.19	9,700	9,700	9,000	687,600	6,257,160,000
12/05/2016	9,700	0.00 ■■	0.00	9,700	9,900	9,600	195,000	1,891,500,000
11/05/2016	9,700	0.10 ▲	1.04	9,600	9,800	9,400	265,800	2,578,260,000
10/05/2016	9,600	-0.70 ▼	-6.80	10,300	10,300	9,600	545,400	5,235,840,000
09/05/2016	10,300	-0.50 ▼	-4.63	10,800	11,000	10,300	493,800	5,086,140,000
06/05/2016	10,800	0.10 ▲	0.93	10,700	10,900	10,600	316,903	3,422,552,400
05/05/2016	10,700	0.10 ▲	0.94	10,600	10,900	10,600	477,200	5,106,040,000
04/05/2016	10,600	-0.10 ▼	-0.93	10,700	10,700	10,500	231,517	2,454,080,200
29/04/2016	10,700	0.00 ■■	0.00	10,800	10,900	10,600	270,300	2,892,210,000
28/04/2016	10,700	-0.20 ▼	-1.83	10,900	11,000	10,600	361,100	3,863,770,000
27/04/2016	10,900	0.00 ■■	0.00	10,900	11,100	10,800	478,200	5,212,380,000
26/04/2016	10,900	0.00 ■■	0.00	10,800	11,000	10,700	619,500	6,752,550,000
25/04/2016	10,900	0.30 ▲	2.83	10,600	11,000	10,600	748,850	8,162,465,000
22/04/2016	10,600	0.10 ▲	0.95	10,400	10,700	10,400	573,905	6,083,393,000
21/04/2016	10,500	0.00 ■■	0.00	10,400	10,600	10,400	259,550	2,725,275,000
20/04/2016	10,500	0.00 ■■	0.00	10,500	10,600	10,300	341,300	3,583,650,000
19/04/2016	10,500	-0.30 ▼	-2.78	10,800	10,900	10,500	411,800	4,323,900,000
15/04/2016	10,800	0.00 ■■	0.00	10,800	11,200	10,700	653,700	7,059,960,000
14/04/2016	10,800	0.10 ▲	0.93	10,600	10,900	10,600	467,400	5,047,920,000
13/04/2016	10,700	-0.20 ▼	-1.83	11,000	11,000	10,700	424,515	4,542,310,500
12/04/2016	10,900	-0.30 ▼	-2.68	11,200	11,300	10,900	461,800	5,033,620,000
11/04/2016	11,200	0.30 ▲	2.75	10,800	11,200	10,800	830,350	9,299,920,000
08/04/2016	10,900	0.10 ▲	0.93	10,700	10,900	10,700	597,740	6,515,366,000
07/04/2016	10,800	0.10 ▲	0.93	10,600	10,900	10,600	445,500	4,811,400,000
06/04/2016	10,700	0.00 ■■	0.00	10,700	10,800	10,500	484,100	5,179,870,000
05/04/2016	10,700	0.30 ▲	2.88	10,400	10,700	10,300	605,100	6,474,570,000
04/04/2016	10,400	0.20 ▲	1.96	10,200	10,500	10,100	503,030	5,231,512,000
01/04/2016	10,200	0.20 ▲	2.00	10,000	10,400	9,900	595,970	6,078,894,000
31/03/2016	10,000	-0.20 ▼	-1.96	10,200	10,200	9,900	326,900	3,269,000,000
30/03/2016	10,200	0.00 ■■	0.00	10,100	10,300	10,000	427,900	4,364,580,000
29/03/2016	10,200	0.00 ■■	0.00	10,200	10,300	10,100	400,700	4,087,140,000
28/03/2016	10,200	0.10 ▲	0.99	10,100	10,300	10,100	253,100	2,581,620,000
25/03/2016	10,100	-0.20 ▼	-1.94	10,300	10,400	10,100	555,000	5,605,500,000
24/03/2016	10,300	-0.20 ▼	-1.90	10,500	10,600	10,100	563,020	5,799,106,000
23/03/2016	10,500	0.10 ▲	0.96	10,400	10,600	10,300	330,652	3,471,846,000
22/03/2016	10,400	-0.20 ▼	-1.89	10,600	10,700	10,200	533,468	5,548,067,200
21/03/2016	10,600	-0.10 ▼	-0.93	10,000	10,800	10,000	435,340	4,614,604,000
18/03/2016	10,700	-0.20 ▼	-1.83	10,800	11,000	10,600	452,202	4,838,561,400
17/03/2016	10,900	0.10 ▲	0.93	10,800	11,000	10,700	494,900	5,394,410,000
16/03/2016	10,800	0.10 ▲	0.93	10,600	10,800	10,500	328,300	3,545,640,000
15/03/2016	10,700	-0.10 ▼	-0.93	10,700	10,900	10,500	512,900	5,488,030,000
14/03/2016	10,800	-0.10 ▼	-0.92	10,800	11,000	10,700	421,200	4,548,960,000
11/03/2016	10,900	0.00 ■■	0.00	10,900	11,200	10,900	617,385	6,729,496,500
10/03/2016	10,900	0.20 ▲	1.87	10,700	11,000	10,600	714,200	7,784,780,000
09/03/2016	10,700	-0.10 ▼	-0.93	10,800	10,900	10,700	296,000	3,167,200,000
08/03/2016	10,800	-0.20 ▼	-1.82	11,000	11,000	10,600	836,200	9,030,960,000
07/03/2016	11,000	-0.30 ▼	-2.65	11,400	11,400	11,000	703,535	7,738,885,000
04/03/2016	11,300	0.00 ■■	0.00	11,300	11,500	11,200	860,300	9,721,390,000
03/03/2016	11,300	0.00 ■■	0.00	11,400	11,500	11,200	588,100	6,645,530,000
02/03/2016	11,300	-0.20 ▼	-1.74	11,400	11,600	11,100	976,200	11,031,060,000
01/03/2016	11,500	0.00 ■■	0.00	11,500	11,800	11,400	791,875	9,106,562,500
29/02/2016	11,500	0.00 ■■	0.00	11,500	11,800	11,300	1,053,853	12,119,309,500
26/02/2016	11,500	0.70 ▲	6.48	10,700	11,600	10,600	1,625,200	18,689,800,000
25/02/2016	10,800	0.10 ▲	0.93	10,700	10,900	10,500	824,100	8,900,280,000
24/02/2016	10,700	0.20 ▲	1.90	10,500	10,800	10,500	811,415	8,682,140,500
23/02/2016	10,500	-0.30 ▼	-2.78	10,800	10,900	10,500	862,420	9,055,410,000
22/02/2016	10,800	0.50 ▲	4.85	10,300	10,900	10,300	1,023,400	11,052,720,000
19/02/2016	10,300	0.10 ▲	0.98	10,200	10,500	10,200	796,000	8,198,800,000
18/02/2016	10,200	0.10 ▲	0.99	10,100	10,400	10,000	537,300	5,480,460,000
17/02/2016	10,100	-0.10 ▼	-0.98	10,200	10,300	10,000	521,500	5,267,150,000
16/02/2016	10,200	0.00 ■■	0.00	10,200	10,400	10,100	435,900	4,446,180,000
15/02/2016	10,200	-0.10 ▼	-0.97	10,200	10,400	10,100	293,600	2,994,720,000
05/02/2016	10,300	0.10 ▲	0.98	10,200	10,300	10,100	359,300	3,700,790,000
04/02/2016	10,200	-0.10 ▼	-0.97	10,000	10,500	10,000	451,900	4,609,380,000
03/02/2016	10,300	0.00 ■■	0.00	10,200	10,300	10,000	454,500	4,681,350,000
02/02/2016	10,300	-0.10 ▼	-0.96	10,200	10,500	10,100	865,000	8,909,500,000
01/02/2016	10,400	0.40 ▲	4.00	10,000	10,600	10,000	804,900	8,370,960,000
29/01/2016	10,000	0.50 ▲	5.26	9,400	10,000	9,300	809,020	8,090,200,000
28/01/2016	9,500	0.10 ▲	1.06	9,300	9,600	9,300	701,500	6,664,250,000
27/01/2016	9,400	0.10 ▲	1.08	9,300	9,500	9,200	633,400	5,953,960,000
26/01/2016	9,300	-0.40 ▼	-4.12	9,700	9,700	9,200	389,200	3,619,560,000
25/01/2016	9,700	0.50 ▲	5.43	9,200	9,900	9,200	579,800	5,624,060,000
22/01/2016	9,200	0.20 ▲	2.22	9,100	9,300	8,900	513,510	4,724,292,000
21/01/2016	9,000	-0.30 ▼	-3.23	9,100	9,300	9,000	360,220	3,241,980,000
20/01/2016	9,300	-0.10 ▼	-1.06	9,400	9,600	9,200	348,100	3,237,330,000
19/01/2016	9,400	0.40 ▲	4.44	9,000	9,500	9,000	580,100	5,452,940,000
18/01/2016	9,000	-1.00 ▼	-10.00	9,900	9,900	9,000	720,500	6,484,500,000
15/01/2016	10,000	-0.10 ▼	-0.99	10,200	10,300	10,000	209,300	2,093,000,000
14/01/2016	10,100	-0.20 ▼	-1.94	10,200	10,300	10,000	233,500	2,358,350,000
13/01/2016	10,300	0.00 ■■	0.00	10,300	10,500	10,200	436,700	4,498,010,000
12/01/2016	10,300	0.30 ▲	3.00	10,100	10,400	10,000	465,120	4,790,736,000
11/01/2016	10,000	0.00 ■■	0.00	10,100	10,200	10,000	235,210	2,352,100,000
08/01/2016	10,000	-0.30 ▼	-2.91	10,200	10,300	10,000	437,400	4,374,000,000
07/01/2016	10,300	-0.30 ▼	-2.83	10,600	10,600	10,100	556,700	5,734,010,000
06/01/2016	10,600	0.00 ■■	0.00	10,600	10,800	10,500	609,300	6,458,580,000
05/01/2016	10,600	0.00 ■■	0.00	10,600	10,700	10,400	371,310	3,935,886,000
04/01/2016	10,600	-0.20 ▼	-1.85	10,800	11,200	10,600	540,600	5,730,360,000
31/12/2015	10,800	-0.10 ▼	-0.92	10,800	11,000	10,600	469,800	5,073,840,000
30/12/2015	10,900	0.10 ▲	0.93	10,700	11,100	10,600	949,100	10,345,190,000
29/12/2015	10,800	0.30 ▲	2.86	10,500	10,800	10,200	641,900	6,932,520,000
28/12/2015	10,500	-0.50 ▼	-4.55	11,000	11,100	10,500	614,600	6,453,300,000
25/12/2015	11,000	-0.20 ▼	-1.79	11,200	11,400	11,000	608,500	6,693,500,000
24/12/2015	11,200	0.00 ■■	0.00	11,100	11,500	11,100	1,105,400	12,380,480,000
23/12/2015	11,200	0.00 ■■	0.00	11,300	11,400	11,000	850,300	9,523,360,000
22/12/2015	11,200	-0.50 ▼	-4.27	11,500	11,600	11,200	1,030,700	11,543,840,000
21/12/2015	11,700	0.00 ■■	0.00	11,600	11,800	11,500	691,100	8,085,870,000
18/12/2015	11,700	0.00 ■■	0.00	11,600	12,000	11,300	1,040,867	12,178,143,900
17/12/2015	11,700	0.10 ▲	0.86	11,500	11,800	11,000	1,986,100	23,237,370,000
16/12/2015	11,600	0.00 ■■	0.00	11,500	11,600	11,300	380,600	4,414,960,000
15/12/2015	11,600	-0.10 ▼	-0.85	11,600	11,900	11,400	401,900	4,662,040,000
14/12/2015	11,700	0.30 ▲	2.63	11,200	12,000	11,200	591,600	6,921,720,000
11/12/2015	11,400	-0.20 ▼	-1.72	11,700	11,800	11,100	360,400	4,108,560,000
10/12/2015	11,600	-0.70 ▼	-5.69	12,100	12,400	11,400	447,500	5,191,000,000
09/12/2015	12,300	-0.10 ▼	-0.81	12,200	12,600	12,000	469,400	5,773,620,000
08/12/2015	12,400	0.30 ▲	2.48	12,200	12,600	12,000	342,700	4,249,480,000
07/12/2015	12,100	-0.80 ▼	-6.20	12,800	12,900	12,100	317,600	3,842,960,000
04/12/2015	12,900	-0.40 ▼	-3.01	12,600	13,300	12,500	544,700	7,026,630,000
03/12/2015	13,300	0.00 ■■	0.00	13,200	13,400	13,100	387,200	5,149,760,000
02/12/2015	13,300	0.10 ▲	0.76	13,200	13,600	13,100	437,700	5,821,410,000
01/12/2015	13,200	-0.10 ▼	-0.75	13,200	13,500	13,000	298,800	3,944,160,000
30/11/2015	13,300	0.10 ▲	0.76	13,200	13,500	13,000	329,500	4,382,350,000
27/11/2015	13,200	-1.00 ▼	-7.04	14,200	14,300	13,200	654,200	8,635,440,000
26/11/2015	14,200	-0.70 ▼	-4.70	14,900	15,000	14,200	589,600	8,372,320,000
25/11/2015	14,900	0.90 ▲	6.43	14,000	15,100	13,700	925,300	13,786,970,000
24/11/2015	14,000	-0.10 ▼	-0.71	14,100	14,300	13,600	958,500	13,419,000,000
23/11/2015	14,100	0.20 ▲	1.44	13,800	14,500	13,700	1,030,400	14,528,640,000
20/11/2015	13,900	-0.20 ▼	-1.42	14,000	14,300	13,700	758,500	10,543,150,000
19/11/2015	14,100	0.70 ▲	5.22	13,300	14,500	13,200	1,105,400	15,586,140,000
18/11/2015	13,400	1.10 ▲	8.94	12,300	13,400	12,200	1,184,300	15,869,620,000
17/11/2015	12,300	0.10 ▲	0.82	12,200	12,500	12,200	536,200	6,595,260,000
16/11/2015	12,200	-0.40 ▼	-3.17	12,500	12,600	12,200	439,700	5,364,340,000
13/11/2015	12,600	0.00 ■■	0.00	12,500	12,800	12,400	487,000	6,136,200,000
12/11/2015	12,600	0.20 ▲	1.61	12,300	12,600	12,200	417,200	5,256,720,000
11/11/2015	12,400	0.20 ▲	1.64	12,200	12,600	12,100	584,500	7,247,800,000
10/11/2015	12,200	0.10 ▲	0.83	12,100	12,300	12,000	321,600	3,923,520,000
09/11/2015	12,100	-0.10 ▼	-0.82	12,100	12,200	11,800	322,500	3,902,250,000
06/11/2015	12,200	-0.10 ▼	-0.81	12,100	12,400	12,000	429,900	5,244,780,000
05/11/2015	12,300	0.20 ▲	1.65	12,200	12,400	12,100	405,700	4,990,110,000
04/11/2015	12,100	-0.20 ▼	-1.63	12,200	12,500	12,100	366,000	4,428,600,000
03/11/2015	12,300	0.00 ■■	0.00	12,300	12,500	12,100	346,900	4,266,870,000
02/11/2015	12,300	0.50 ▲	4.24	12,000	12,400	12,000	576,700	7,093,410,000
30/10/2015	11,800	0.20 ▲	1.72	11,600	11,800	11,500	443,500	5,233,300,000
29/10/2015	11,600	0.00 ■■	0.00	11,600	11,700	11,500	502,600	5,830,160,000
28/10/2015	11,600	0.10 ▲	0.87	11,500	11,700	11,500	524,900	6,088,840,000
27/10/2015	11,500	0.00 ■■	0.00	11,500	11,600	11,400	282,900	3,253,350,000
26/10/2015	11,500	-0.20 ▼	-1.71	11,700	11,800	11,400	374,400	4,305,600,000
23/10/2015	11,700	0.10 ▲	0.86	11,600	11,800	11,500	321,800	3,765,060,000
22/10/2015	11,600	0.10 ▲	0.87	11,500	11,800	11,500	359,600	4,171,360,000
21/10/2015	11,500	-0.20 ▼	-1.71	11,700	11,900	11,500	313,010	3,599,615,000
20/10/2015	11,700	-0.10 ▼	-0.85	11,700	12,000	11,600	241,400	2,824,380,000
19/10/2015	11,800	-0.10 ▼	-0.84	11,700	12,000	11,700	308,700	3,642,660,000
16/10/2015	11,900	0.00 ■■	0.00	11,800	12,000	11,700	332,200	3,953,180,000
15/10/2015	11,900	-0.10 ▼	-0.83	12,000	12,100	11,800	409,100	4,868,290,000
14/10/2015	12,000	0.10 ▲	0.84	12,200	12,300	11,800	498,610	5,983,320,000
13/10/2015	11,900	0.20 ▲	1.71	11,700	12,000	11,600	503,800	5,995,220,000
12/10/2015	11,700	0.10 ▲	0.86	11,600	11,800	11,500	470,600	5,506,020,000
09/10/2015	11,600	0.00 ■■	0.00	11,600	11,800	11,500	451,600	5,238,560,000
08/10/2015	11,600	0.00 ■■	0.00	11,600	11,800	11,400	333,000	3,862,800,000
07/10/2015	11,600	0.60 ▲	5.45	11,000	11,700	10,900	875,910	10,160,556,000
06/10/2015	11,000	0.20 ▲	1.85	10,800	11,000	10,700	265,300	2,918,300,000
05/10/2015	10,800	-0.10 ▼	-0.92	10,800	11,000	10,800	164,200	1,773,360,000
02/10/2015	10,900	0.20 ▲	1.87	10,700	10,900	10,600	232,400	2,533,160,000
01/10/2015	10,700	0.10 ▲	0.94	10,600	10,800	10,400	279,100	2,986,370,000
30/09/2015	10,600	0.00 ■■	0.00	10,600	10,700	10,400	174,900	1,853,940,000
29/09/2015	10,600	-0.10 ▼	-0.93	10,700	10,700	10,500	204,500	2,167,700,000
28/09/2015	10,700	-0.10 ▼	-0.93	10,800	10,800	10,600	109,300	1,169,510,000
25/09/2015	10,800	-0.10 ▼	-0.92	10,800	10,900	10,700	134,300	1,450,440,000
24/09/2015	10,900	0.00 ■■	0.00	10,800	11,000	10,800	312,300	3,404,070,000
23/09/2015	10,900	0.10 ▲	0.93	10,900	11,000	10,700	335,300	3,654,770,000
22/09/2015	10,800	0.50 ▲	4.85	10,600	11,000	10,500	586,200	6,330,960,000
21/09/2015	11,400	0.20 ▲	1.79	11,200	11,800	11,200	527,110	6,009,054,000
18/09/2015	11,200	0.20 ▲	1.82	11,000	11,500	11,000	465,700	5,215,840,000
17/09/2015	11,000	-0.10 ▼	-0.90	11,100	11,200	10,900	249,200	2,741,200,000
16/09/2015	11,100	0.20 ▲	1.83	10,900	11,100	10,800	204,800	2,273,280,000
15/09/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,700	125,800	1,371,220,000
14/09/2015	10,900	-0.10 ▼	-0.91	11,000	11,000	10,600	273,300	2,978,970,000
11/09/2015	11,000	0.00 ■■	0.00	11,000	11,200	10,900	306,800	3,374,800,000
10/09/2015	11,000	0.00 ■■	0.00	11,000	11,000	10,800	166,200	1,828,200,000
09/09/2015	11,000	0.30 ▲	2.80	10,700	11,200	10,700	393,300	4,326,300,000
08/09/2015	10,700	0.30 ▲	2.88	10,400	10,900	10,400	236,900	2,534,830,000
07/09/2015	10,400	0.00 ■■	0.00	10,300	10,600	10,300	196,900	2,047,760,000
04/09/2015	10,400	0.10 ▲	0.97	10,300	10,500	10,200	243,700	2,534,480,000
03/09/2015	10,300	-0.40 ▼	-3.74	10,700	10,700	10,300	256,700	2,644,010,000
01/09/2015	10,700	-0.10 ▼	-0.93	10,700	11,000	10,700	235,700	2,521,990,000
31/08/2015	10,800	-0.20 ▼	-1.82	10,900	11,000	10,600	204,700	2,210,760,000
28/08/2015	11,000	0.20 ▲	1.85	10,700	11,000	10,600	245,200	2,697,200,000
27/08/2015	10,800	0.30 ▲	2.86	10,400	10,800	10,400	280,100	3,025,080,000
26/08/2015	10,500	0.40 ▲	3.96	10,000	10,500	10,000	209,500	2,199,750,000
25/08/2015	10,100	0.10 ▲	1.00	9,900	10,200	9,800	168,800	1,704,880,000
24/08/2015	10,000	-0.60 ▼	-5.66	10,500	10,600	9,900	268,800	2,688,000,000
21/08/2015	10,600	-0.40 ▼	-3.64	11,000	11,000	10,300	206,000	2,183,600,000
20/08/2015	11,000	-0.10 ▼	-0.90	11,100	11,300	10,900	170,300	1,873,300,000
19/08/2015	11,100	-0.30 ▼	-2.63	11,300	11,400	10,900	344,500	3,823,950,000
18/08/2015	11,400	-0.10 ▼	-0.87	11,500	11,700	11,300	238,400	2,717,760,000
17/08/2015	11,500	-0.20 ▼	-1.71	11,700	11,900	11,100	290,900	3,345,350,000
14/08/2015	11,700	0.80 ▲	7.34	10,900	11,900	10,900	725,500	8,488,350,000
13/08/2015	10,900	-0.20 ▼	-1.80	11,100	11,200	10,800	168,400	1,835,560,000
12/08/2015	11,100	-0.20 ▼	-1.77	11,200	11,300	10,900	193,100	2,143,410,000
11/08/2015	11,300	0.10 ▲	0.89	11,200	11,300	11,100	129,600	1,464,480,000
10/08/2015	11,200	0.10 ▲	0.90	11,100	11,300	11,100	185,100	2,073,120,000
07/08/2015	11,100	-0.20 ▼	-1.77	11,100	11,300	11,000	160,100	1,777,110,000
06/08/2015	11,300	0.00 ■■	0.00	11,200	11,400	11,100	169,500	1,915,350,000
05/08/2015	11,300	0.10 ▲	0.89	11,000	11,300	11,000	117,700	1,330,010,000
04/08/2015	11,200	0.30 ▲	2.75	10,900	11,400	10,900	210,400	2,356,480,000
03/08/2015	10,900	0.00 ■■	0.00	11,400	11,400	10,800	213,100	2,322,790,000
31/07/2015	10,900	0.30 ▲	2.83	10,600	11,200	10,600	229,800	2,504,820,000
30/07/2015	10,600	0.10 ▲	0.95	10,500	10,800	10,500	215,700	2,286,420,000
29/07/2015	10,500	0.10 ▲	0.96	10,400	10,600	10,400	164,800	1,730,400,000
28/07/2015	10,400	-0.20 ▼	-1.89	10,600	10,800	10,400	207,800	2,161,120,000
27/07/2015	10,600	-0.10 ▼	-0.93	10,600	10,800	10,400	275,400	2,919,240,000
24/07/2015	10,700	0.00 ■■	0.00	10,700	10,800	10,400	227,500	2,434,250,000
23/07/2015	10,700	-0.10 ▼	-0.93	10,900	11,100	10,600	346,000	3,702,200,000
22/07/2015	10,800	0.00 ■■	0.00	10,800	11,100	10,600	295,000	3,186,000,000
21/07/2015	10,800	0.20 ▲	1.89	10,500	11,000	10,300	411,000	4,438,800,000
20/07/2015	10,600	-0.50 ▼	-4.50	11,000	11,200	10,400	570,500	6,047,300,000
17/07/2015	11,100	0.80 ▲	7.77	9,900	11,300	9,900	695,800	7,723,380,000
16/07/2015	10,300	-1.10 ▼	-9.65	11,400	11,400	10,300	375,895	3,871,718,500
15/07/2015	11,400	-1.20 ▼	-9.52	11,400	11,800	11,400	714,100	8,140,740,000
14/07/2015	12,600	-1.40 ▼	-10.00	12,600	12,800	12,600	589,700	7,430,220,000
13/07/2015	14,000	-0.40 ▼	-2.78	14,400	14,500	13,000	349,700	4,895,800,000
10/07/2015	14,400	1.20 ▲	9.09	13,200	14,400	11,900	1,124,010	16,185,744,000
09/07/2015	13,200	-0.60 ▼	-4.35	13,700	13,700	12,500	1,036,100	13,676,520,000
08/07/2015	13,800	-0.20 ▼	-1.43	13,700	14,200	13,700	565,285	7,800,933,000
07/07/2015	14,000	0.20 ▲	1.45	13,600	14,100	13,600	534,500	7,483,000,000
06/07/2015	13,800	1.20 ▲	9.52	12,600	13,800	12,500	471,800	6,510,840,000
03/07/2015	12,600	0.00 ■■	0.00	12,400	12,600	12,100	494,150	6,226,290,000
02/07/2015	12,600	-0.10 ▼	-0.79	11,700	12,800	11,700	508,500	6,407,100,000
01/07/2015	12,700	-0.10 ▼	-0.78	12,700	12,700	12,200	439,600	5,582,920,000
30/06/2015	12,800	-0.30 ▼	-2.29	13,100	13,100	12,400	791,400	10,129,920,000
29/06/2015	13,100	0.50 ▲	3.97	12,600	13,100	12,500	500,000	6,550,000,000
26/06/2015	12,600	0.10 ▲	0.80	12,600	12,700	12,500	413,700	5,212,620,000
25/06/2015	12,500	0.20 ▲	1.63	12,300	12,500	12,100	571,500	7,143,750,000
24/06/2015	12,300	0.10 ▲	0.82	12,200	12,300	12,000	351,410	4,322,343,000
23/06/2015	12,200	0.00 ■■	0.00	12,200	12,300	12,000	424,330	5,176,826,000
22/06/2015	12,200	-0.10 ▼	-0.81	12,300	12,300	12,000	303,000	3,696,600,000
19/06/2015	12,300	0.00 ■■	0.00	12,300	12,600	11,900	499,700	6,146,310,000
18/06/2015	12,300	0.00 ■■	0.00	12,300	12,400	12,000	449,100	5,523,930,000
17/06/2015	12,300	0.10 ▲	0.82	12,200	12,500	12,000	422,500	5,196,750,000
16/06/2015	12,200	-0.30 ▼	-2.40	12,500	12,900	12,200	754,105	9,200,081,000
15/06/2015	12,500	0.00 ■■	0.00	12,500	13,000	12,300	409,140	5,114,250,000
12/06/2015	12,500	-0.30 ▼	-2.34	12,800	13,000	12,200	519,400	6,492,500,000
11/06/2015	12,800	0.30 ▲	2.40	12,500	13,300	12,500	666,500	8,531,200,000
10/06/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,100	331,910	4,148,875,000
09/06/2015	12,500	-0.20 ▼	-1.57	12,600	12,700	12,000	701,500	8,768,750,000
08/06/2015	12,700	-0.20 ▼	-1.55	12,900	13,100	12,600	360,505	4,578,413,500
05/06/2015	12,900	0.20 ▲	1.57	12,500	13,200	12,200	695,900	8,977,110,000
04/06/2015	12,700	0.30 ▲	2.42	12,100	13,100	12,000	702,700	8,924,290,000
03/06/2015	12,400	1.10 ▲	9.73	11,400	12,400	11,000	483,490	5,995,276,000
02/06/2015	11,300	0.50 ▲	4.63	10,800	11,800	10,300	520,685	5,883,740,500
01/06/2015	10,800	-1.10 ▼	-9.24	11,800	12,000	10,800	901,700	9,738,360,000
29/05/2015	11,900	-0.20 ▼	-1.65	12,000	12,100	11,500	136,300	1,621,970,000
28/05/2015	12,100	0.20 ▲	1.68	11,900	12,400	11,900	479,400	5,800,740,000
27/05/2015	11,900	-0.30 ▼	-2.46	12,200	12,300	11,200	398,600	4,743,340,000
26/05/2015	12,200	-0.40 ▼	-3.17	12,400	12,600	11,700	158,900	1,938,580,000
25/05/2015	12,600	1.10 ▲	9.57	11,400	12,600	11,200	555,200	6,995,520,000
22/05/2015	11,500	1.00 ▲	9.52	10,400	11,500	10,300	524,100	6,027,150,000
21/05/2015	10,500	0.40 ▲	3.96	10,100	10,800	10,100	192,900	2,025,450,000
20/05/2015	10,100	0.90 ▲	9.78	9,200	10,100	9,100	489,700	4,945,970,000
19/05/2015	9,200	-0.10 ▼	-1.08	9,300	9,400	9,200	54,300	499,560,000
18/05/2015	9,300	0.00 ■■	0.00	9,200	9,700	9,000	222,600	2,070,180,000
15/05/2015	9,300	0.30 ▲	3.33	8,900	9,400	8,800	43,400	403,620,000
14/05/2015	9,000	-0.50 ▼	-5.26	9,300	9,500	8,700	287,400	2,586,600,000
13/05/2015	9,500	-0.10 ▼	-1.04	9,400	9,600	9,300	134,700	1,279,650,000
12/05/2015	9,600	0.30 ▲	3.23	9,200	9,700	9,100	180,200	1,729,920,000
11/05/2015	9,300	0.70 ▲	8.14	8,700	9,400	8,700	167,300	1,555,890,000
08/05/2015	8,600	0.10 ▲	1.18	8,500	8,800	8,500	64,000	550,400,000
07/05/2015	8,500	0.00 ■■	0.00	8,500	8,600	8,400	58,200	494,700,000
06/05/2015	8,500	0.00 ■■	0.00	8,600	8,800	8,500	74,600	634,100,000
05/05/2015	8,500	0.00 ■■	0.00	8,500	8,600	8,400	53,600	455,600,000
04/05/2015	8,500	0.00 ■■	0.00	8,500	8,800	8,400	65,600	557,600,000
27/04/2015	8,500	-0.10 ▼	-1.16	8,600	8,600	8,400	72,400	615,400,000
24/04/2015	8,600	-0.20 ▼	-2.27	8,700	8,900	8,600	156,800	1,348,480,000
23/04/2015	8,800	0.00 ■■	0.00	8,800	8,900	8,600	161,600	1,422,080,000
22/04/2015	8,800	-0.10 ▼	-1.12	8,800	9,000	8,800	104,700	921,360,000
21/04/2015	8,900	0.20 ▲	2.30	8,700	9,000	8,700	135,400	1,205,060,000
20/04/2015	8,700	0.20 ▲	2.35	8,600	8,800	8,500	121,200	1,054,440,000
17/04/2015	8,500	0.30 ▲	3.66	8,200	8,500	8,100	128,600	1,093,100,000
16/04/2015	8,200	-0.10 ▼	-1.20	8,200	8,400	8,100	158,600	1,300,520,000
15/04/2015	8,300	-0.10 ▼	-1.19	8,200	8,400	8,100	101,000	838,300,000
14/04/2015	8,400	0.50 ▲	6.33	7,900	8,600	7,800	101,100	849,240,000
13/04/2015	7,900	0.10 ▲	1.28	7,800	8,000	7,800	102,400	808,960,000
10/04/2015	7,800	0.10 ▲	1.30	7,600	7,800	7,600	2,100	16,380,000
09/04/2015	7,700	0.10 ▲	1.32	7,900	7,900	7,500	17,200	132,440,000
08/04/2015	7,600	0.00 ■■	0.00	7,600	7,900	7,500	5,200	39,520,000
07/04/2015	7,600	-0.10 ▼	-1.30	7,600	7,600	7,600	100	760,000
06/04/2015	7,700	0.00 ■■	0.00	7,500	7,700	7,500	11,000	84,700,000
03/04/2015	7,700	0.30 ▲	4.05	7,300	7,700	7,000	20,800	160,160,000
02/04/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	1,000	7,400,000
01/04/2015	7,400	-0.50 ▼	-6.33	7,800	7,800	7,400	5,100	37,740,000
31/03/2015	7,900	0.50 ▲	6.76	7,400	7,900	7,300	3,800	30,020,000
30/03/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	22,000	162,800,000
27/03/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	27,100	200,540,000
26/03/2015	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	1,100	8,140,000
25/03/2015	7,500	0.30 ▲	4.17	7,400	7,500	7,400	31,200	234,000,000
24/03/2015	7,200	-0.30 ▼	-4.00	7,400	7,400	7,200	55,700	401,040,000
23/03/2015	7,500	0.10 ▲	1.35	7,400	7,500	7,400	32,900	246,750,000
20/03/2015	7,400	-0.10 ▼	-1.33	7,400	7,500	7,400	57,000	421,800,000
19/03/2015	7,500	0.10 ▲	1.35	7,300	7,500	7,300	42,100	315,750,000
18/03/2015	7,400	0.10 ▲	1.37	7,400	7,600	7,400	99,900	739,260,000
17/03/2015	7,300	0.20 ▲	2.82	7,200	7,700	7,200	94,000	686,200,000
16/03/2015	7,100	0.00 ■■	0.00	7,300	7,300	7,000	71,000	504,100,000
13/03/2015	7,100	-0.30 ▼	-4.05	7,200	7,500	7,100	5,500	39,050,000
12/03/2015	7,400	0.10 ▲	1.37	7,300	7,400	7,300	400	2,960,000
11/03/2015	7,300	-0.10 ▼	-1.35	7,200	7,300	7,200	6,600	48,180,000
10/03/2015	7,400	0.00 ■■	0.00	7,100	7,400	7,000	3,100	22,940,000
09/03/2015	7,400	0.30 ▲	4.23	7,500	7,500	7,100	1,400	10,360,000
06/03/2015	7,100	-0.10 ▼	-1.39	7,500	7,500	7,100	2,900	20,590,000
05/03/2015	7,200	0.10 ▲	1.41	7,100	7,200	7,000	29,200	210,240,000
04/03/2015	7,100	-0.10 ▼	-1.39	7,000	7,200	7,000	15,900	112,890,000
03/03/2015	7,200	-0.30 ▼	-4.00	7,200	7,200	7,200	6,500	46,800,000
02/03/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
27/02/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
26/02/2015	7,500	-0.40 ▼	-5.06	7,400	7,500	7,400	5,100	38,250,000
25/02/2015	7,900	0.40 ▲	5.33	7,500	7,900	7,300	4,800	37,920,000
24/02/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	2,500	18,750,000
13/02/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	100	750,000
12/02/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
11/02/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
10/02/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
09/02/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
06/02/2015	7,500	0.20 ▲	2.74	8,000	8,000	7,500	200	1,500,000
05/02/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
04/02/2015	7,300	-0.10 ▼	-1.35	7,000	7,300	7,000	1,200	8,760,000
03/02/2015	7,400	0.00 ■■	0.00	8,100	8,100	7,000	3,400	25,160,000
02/02/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
30/01/2015	7,400	0.00 ■■	0.00	7,000	7,400	7,000	1,100	8,140,000
29/01/2015	7,400	-0.10 ▼	-1.33	7,000	7,400	7,000	2,100	15,540,000
28/01/2015	7,500	0.00 ■■	0.00	7,200	7,500	6,800	900	6,750,000
27/01/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
26/01/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
23/01/2015	7,500	0.00 ■■	0.00	7,200	7,500	7,200	10,300	77,250,000
22/01/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	400	3,000,000
21/01/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,000	7,500,000
20/01/2015	7,500	-0.40 ▼	-5.06	7,500	7,600	7,400	8,100	60,750,000
19/01/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
16/01/2015	7,900	0.50 ▲	6.76	7,900	7,900	7,900	200	1,580,000
15/01/2015	7,400	0.00 ■■	0.00	7,300	7,400	7,300	3,200	23,680,000
14/01/2015	7,400	0.60 ▲	8.82	7,400	7,400	6,700	6,300	46,620,000
13/01/2015	6,800	0.10 ▲	1.49	7,100	7,100	6,800	2,100	14,280,000
12/01/2015	6,700	-0.70 ▼	-9.46	6,900	7,400	6,700	6,800	45,560,000
09/01/2015	7,400	-0.10 ▼	-1.33	6,900	7,400	6,900	2,500	18,500,000
08/01/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
07/01/2015	7,500	0.00 ■■	0.00	7,400	7,500	7,400	14,700	110,250,000
06/01/2015	7,500	0.10 ▲	1.35	7,100	7,500	7,100	6,900	51,750,000
05/01/2015	7,400	0.00 ■■	0.00	7,900	7,900	7,400	2,800	20,720,000
31/12/2014	7,400	0.30 ▲	4.23	7,600	7,600	7,400	4,300	31,820,000
30/12/2014	7,100	-0.30 ▼	-4.05	7,400	8,100	7,100	15,200	107,920,000
29/12/2014	7,400	-0.80 ▼	-9.76	7,400	8,000	7,400	5,500	40,700,000
26/12/2014	8,200	0.30 ▲	3.80	7,900	8,200	7,900	2,000	16,400,000
25/12/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,900	500	3,950,000
24/12/2014	7,900	0.00 ■■	0.00	7,300	7,900	7,300	3,100	24,490,000
23/12/2014	7,900	0.00 ■■	0.00	7,700	7,900	7,700	7,100	56,090,000
22/12/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,400	14,500	114,550,000
19/12/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,300	13,700	108,230,000
18/12/2014	7,900	0.00 ■■	0.00	7,800	7,900	7,300	22,000	173,800,000
17/12/2014	7,900	-0.80 ▼	-9.20	7,900	7,900	7,900	2,000	15,800,000
16/12/2014	8,700	0.70 ▲	8.75	8,700	8,700	8,700	100	870,000
15/12/2014	8,000	0.00 ■■	0.00	7,900	8,000	7,700	26,200	209,600,000
12/12/2014	8,000	0.00 ■■	0.00	8,000	8,000	7,900	21,700	173,600,000
11/12/2014	8,000	-0.30 ▼	-3.61	8,100	8,100	7,700	16,800	134,400,000
10/12/2014	8,300	0.20 ▲	2.47	8,000	8,300	7,500	77,900	646,570,000
09/12/2014	8,100	-0.80 ▼	-8.99	8,900	8,900	8,100	46,800	379,080,000
08/12/2014	8,900	-0.30 ▼	-3.26	9,100	9,100	8,500	700	6,230,000
05/12/2014	9,200	0.50 ▲	5.75	8,600	9,200	8,500	126,200	1,161,040,000
04/12/2014	8,700	0.40 ▲	4.82	8,500	8,700	8,100	163,600	1,423,320,000
03/12/2014	8,300	0.70 ▲	9.21	7,700	8,300	7,600	122,100	1,013,430,000
02/12/2014	7,600	-0.10 ▼	-1.30	7,800	7,800	7,600	19,400	147,440,000
01/12/2014	7,700	0.00 ■■	0.00	7,900	7,900	7,700	15,000	115,500,000
28/11/2014	7,700	-0.20 ▼	-2.53	7,900	8,000	7,700	9,000	69,300,000
27/11/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,800	8,000	63,200,000
26/11/2014	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	21,000	165,900,000
25/11/2014	8,000	0.40 ▲	5.26	7,700	8,000	7,700	115,300	922,400,000
24/11/2014	7,600	-0.20 ▼	-2.56	7,500	7,700	7,300	27,600	209,760,000
21/11/2014	7,800	0.00 ■■	0.00	8,000	8,000	7,700	71,900	560,820,000
20/11/2014	7,800	-0.10 ▼	-1.27	8,000	8,000	7,800	45,500	354,900,000
19/11/2014	7,900	-0.20 ▼	-2.47	8,000	8,000	7,800	90,900	718,110,000
18/11/2014	8,100	-0.10 ▼	-1.22	8,200	8,200	7,900	19,700	159,570,000
17/11/2014	8,200	0.30 ▲	3.80	7,900	8,200	7,800	141,400	1,159,480,000
14/11/2014	7,900	-0.10 ▼	-1.25	7,800	8,000	7,700	55,200	436,080,000
13/11/2014	8,000	0.40 ▲	5.26	7,300	8,200	7,300	174,700	1,397,600,000
12/11/2014	7,600	-0.80 ▼	-9.52	8,500	9,000	7,600	308,700	2,346,120,000
11/11/2014	8,400	0.70 ▲	9.09	8,100	8,400	8,100	200,700	1,685,880,000
10/11/2014	7,700	0.60 ▲	8.45	7,800	7,800	7,400	151,400	1,165,780,000
07/11/2014	7,100	0.60 ▲	9.23	6,400	7,100	6,400	489,100	3,472,610,000
06/11/2014	6,500	0.10 ▲	1.56	6,400	6,500	6,400	4,100	26,650,000
05/11/2014	6,400	-0.10 ▼	-1.54	6,500	6,500	6,300	5,900	37,760,000
04/11/2014	6,500	0.10 ▲	1.56	6,400	6,500	6,400	26,100	169,650,000
03/11/2014	6,400	0.30 ▲	4.92	6,500	6,500	6,300	62,200	398,080,000
31/10/2014	6,100	0.10 ▲	1.67	6,000	6,100	6,000	47,000	286,700,000
30/10/2014	6,000	0.00 ■■	0.00	6,000	6,000	5,900	900	5,400,000
29/10/2014	6,000	0.20 ▲	3.45	6,200	6,200	5,800	5,100	30,600,000
28/10/2014	6,100	0.30 ▲	5.17	6,100	6,200	6,000	35,100	214,110,000
27/10/2014	5,800	-0.50 ▼	-7.94	5,800	5,800	5,800	3,000	17,400,000
24/10/2014	6,300	0.00 ■■	0.00	6,300	6,300	6,100	18,400	115,920,000
23/10/2014	6,300	-0.10 ▼	-1.56	6,400	6,400	6,200	18,800	118,440,000
22/10/2014	6,400	-0.20 ▼	-3.03	6,600	6,700	6,000	164,600	1,053,440,000
21/10/2014	6,600	-0.10 ▼	-1.49	6,700	6,700	6,400	48,100	317,460,000
20/10/2014	6,700	0.20 ▲	3.08	6,300	6,700	6,300	62,300	417,410,000
17/10/2014	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	42,100	273,650,000
16/10/2014	6,600	-0.10 ▼	-1.49	6,500	6,800	6,500	177,400	1,170,840,000
15/10/2014	6,700	0.30 ▲	4.69	6,400	6,800	6,300	147,500	988,250,000
14/10/2014	6,400	-0.20 ▼	-3.03	6,500	6,500	6,300	30,300	193,920,000
13/10/2014	6,600	0.20 ▲	3.12	6,300	6,600	6,300	40,500	267,300,000
10/10/2014	6,400	0.00 ■■	0.00	6,400	6,500	6,300	32,000	204,800,000
09/10/2014	6,400	0.00 ■■	0.00	6,500	6,800	6,400	8,300	53,120,000
08/10/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,400	200	1,280,000
07/10/2014	6,400	-0.10 ▼	-1.54	6,300	6,600	6,000	81,000	518,400,000
06/10/2014	6,500	0.40 ▲	6.56	6,100	6,500	6,100	19,900	129,350,000
03/10/2014	6,100	0.10 ▲	1.67	6,000	6,100	6,000	12,800	78,080,000
02/10/2014	6,000	0.10 ▲	1.69	5,900	6,000	5,900	21,200	127,200,000
01/10/2014	5,900	0.00 ■■	0.00	6,000	6,100	5,800	18,600	109,740,000
30/09/2014	5,900	-0.10 ▼	-1.67	5,700	5,900	5,700	17,800	105,020,000
29/09/2014	6,000	0.00 ■■	0.00	5,800	6,000	5,800	8,700	52,200,000
26/09/2014	6,000	0.00 ■■	0.00	5,900	6,000	5,800	31,800	190,800,000
25/09/2014	6,000	0.00 ■■	0.00	6,000	6,000	5,800	17,200	103,200,000
24/09/2014	6,000	0.20 ▲	3.45	6,100	6,100	5,900	7,000	42,000,000
23/09/2014	5,800	-0.30 ▼	-4.92	5,800	5,900	5,800	14,500	84,100,000
22/09/2014	6,100	0.00 ■■	0.00	5,900	6,200	5,800	16,500	100,650,000
19/09/2014	6,100	-0.30 ▼	-4.69	6,200	6,200	6,100	21,100	128,710,000
18/09/2014	6,400	0.00 ■■	0.00	6,300	6,400	6,000	59,700	382,080,000
17/09/2014	6,400	0.10 ▲	1.59	6,500	6,600	6,300	39,700	254,080,000
16/09/2014	6,300	0.20 ▲	3.28	6,100	6,300	6,100	113,400	714,420,000
15/09/2014	6,100	0.10 ▲	1.67	5,800	6,100	5,700	61,400	374,540,000
12/09/2014	6,000	0.00 ■■	0.00	5,800	6,000	5,800	1,600	9,600,000
11/09/2014	6,000	0.20 ▲	3.45	5,800	6,100	5,800	46,300	277,800,000
10/09/2014	5,800	0.10 ▲	1.75	5,500	5,800	5,500	39,700	230,260,000
09/09/2014	5,700	-0.10 ▼	-1.72	5,600	5,700	5,300	45,700	260,490,000
08/09/2014	5,800	0.10 ▲	1.75	5,800	5,800	5,600	20,100	116,580,000
05/09/2014	5,700	0.00 ■■	0.00	5,600	5,700	5,600	6,900	39,330,000
04/09/2014	5,700	-0.10 ▼	-1.72	5,700	5,800	5,600	53,300	303,810,000
03/09/2014	5,800	0.10 ▲	1.75	5,700	5,900	5,700	17,500	101,500,000
29/08/2014	5,700	0.10 ▲	1.79	5,600	5,700	5,500	17,400	99,180,000
28/08/2014	5,600	-0.10 ▼	-1.75	5,600	5,700	5,400	17,600	98,560,000
27/08/2014	5,700	0.00 ■■	0.00	5,600	5,800	5,500	9,500	54,150,000
26/08/2014	5,700	0.00 ■■	0.00	5,600	5,900	5,600	41,200	234,840,000
25/08/2014	5,700	0.00 ■■	0.00	5,500	5,700	5,500	13,100	74,670,000
22/08/2014	5,700	0.00 ■■	0.00	5,500	5,700	5,500	82,100	467,970,000
21/08/2014	5,700	0.00 ■■	0.00	5,700	5,700	5,400	48,200	274,740,000
20/08/2014	5,700	0.00 ■■	0.00	5,700	5,800	5,700	4,200	23,940,000
19/08/2014	5,700	-0.10 ▼	-1.72	5,500	5,700	5,500	47,400	270,180,000
18/08/2014	5,800	0.40 ▲	7.41	5,700	5,900	5,700	40,200	233,160,000
15/08/2014	5,400	-0.30 ▼	-5.26	5,700	5,800	5,400	4,000	21,600,000
14/08/2014	5,700	0.50 ▲	9.62	5,300	5,700	5,200	102,000	581,400,000
13/08/2014	5,200	0.00 ■■	0.00	5,100	5,300	5,100	21,000	109,200,000
12/08/2014	5,200	0.00 ■■	0.00	5,100	5,200	5,100	9,400	48,880,000
11/08/2014	5,200	0.00 ■■	0.00	5,100	5,200	5,100	22,000	114,400,000
08/08/2014	5,200	0.00 ■■	0.00	5,200	5,300	5,100	22,100	114,920,000
07/08/2014	5,200	0.10 ▲	1.96	5,400	5,600	5,000	25,700	133,640,000
06/08/2014	5,100	0.30 ▲	6.25	4,900	5,200	4,900	98,900	504,390,000
05/08/2014	4,800	0.00 ■■	0.00	4,800	4,800	4,800	6,200	29,760,000
04/08/2014	4,800	-0.10 ▼	-2.04	4,800	4,800	4,800	2,300	11,040,000
01/08/2014	4,900	0.10 ▲	2.08	4,700	4,900	4,700	3,100	15,190,000
31/07/2014	4,800	0.00 ■■	0.00	4,800	4,800	4,800	9,700	46,560,000
30/07/2014	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
29/07/2014	4,800	0.00 ■■	0.00	4,800	4,800	4,800	2,000	9,600,000
28/07/2014	4,800	-0.10 ▼	-2.04	4,800	4,800	4,800	7,100	34,080,000
25/07/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,900	200	980,000
24/07/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,900	13,500	66,150,000
23/07/2014	4,900	0.00 ■■	0.00	4,800	4,900	4,800	2,200	10,780,000
22/07/2014	4,900	0.00 ■■	0.00	4,800	4,900	4,800	5,500	26,950,000
21/07/2014	4,900	0.00 ■■	0.00	4,900	5,000	4,900	19,900	97,510,000
18/07/2014	4,900	0.00 ■■	0.00	4,800	4,900	4,800	27,200	133,280,000
17/07/2014	4,900	0.10 ▲	2.08	4,900	4,900	4,800	6,700	32,830,000
16/07/2014	4,800	0.00 ■■	0.00	4,800	4,900	4,700	12,800	61,440,000
15/07/2014	4,800	0.10 ▲	2.13	4,700	4,800	4,700	8,300	39,840,000
14/07/2014	4,700	-0.20 ▼	-4.08	4,800	4,800	4,700	5,300	24,910,000
11/07/2014	4,900	0.00 ■■	0.00	4,700	4,900	4,700	10,300	50,470,000
10/07/2014	4,900	0.00 ■■	0.00	4,900	4,900	4,800	22,700	111,230,000
09/07/2014	4,900	0.10 ▲	2.08	4,900	5,000	4,800	10,600	51,940,000
08/07/2014	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	200	960,000
07/07/2014	5,000	0.10 ▲	2.04	4,900	5,000	4,900	2,200	11,000,000
04/07/2014	4,900	0.00 ■■	0.00	4,900	5,000	4,900	6,500	31,850,000
03/07/2014	4,900	0.10 ▲	2.08	4,800	4,900	4,800	33,900	166,110,000
02/07/2014	4,800	0.10 ▲	2.13	4,800	4,800	4,800	12,100	58,080,000
01/07/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,600	13,700	64,390,000
30/06/2014	4,700	-0.10 ▼	-2.08	4,700	4,700	4,600	4,700	22,090,000
27/06/2014	4,800	0.00 ■■	0.00	4,600	4,800	4,600	8,500	40,800,000
26/06/2014	4,800	0.10 ▲	2.13	4,800	4,800	4,700	7,200	34,560,000
25/06/2014	4,700	0.10 ▲	2.17	4,600	4,700	4,600	16,900	79,430,000
24/06/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,600	4,300	19,780,000
23/06/2014	4,600	-0.10 ▼	-2.13	4,400	4,600	4,400	10,700	49,220,000
20/06/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
19/06/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
18/06/2014	4,700	0.10 ▲	2.17	4,600	4,700	4,600	7,800	36,660,000
17/06/2014	4,600	0.00 ■■	0.00	4,700	4,700	4,500	5,300	24,380,000
16/06/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
13/06/2014	4,600	0.10 ▲	2.22	4,600	4,600	4,500	7,300	33,580,000
12/06/2014	4,500	-0.30 ▼	-6.25	4,600	4,700	4,500	5,500	24,750,000
11/06/2014	4,800	0.10 ▲	2.13	4,600	4,800	4,600	14,900	71,520,000
10/06/2014	4,700	0.00 ■■	0.00	4,500	4,700	4,500	12,900	60,630,000
09/06/2014	4,700	0.10 ▲	2.17	4,500	4,700	4,500	15,200	71,440,000
06/06/2014	4,600	0.10 ▲	2.22	4,500	4,600	4,400	3,700	17,020,000
05/06/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,500	12,600	56,700,000
04/06/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,300	16,500	74,250,000
03/06/2014	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	10,800	48,600,000
02/06/2014	4,700	-0.10 ▼	-2.08	4,700	4,700	4,500	10,600	49,820,000
30/05/2014	4,800	0.00 ■■	0.00	4,700	4,800	4,600	29,100	139,680,000
29/05/2014	4,800	0.00 ■■	0.00	4,700	4,900	4,700	47,200	226,560,000
28/05/2014	4,800	-0.10 ▼	-2.04	4,900	5,000	4,700	28,900	138,720,000
27/05/2014	4,900	0.30 ▲	6.52	4,600	4,900	4,600	60,500	296,450,000
26/05/2014	4,600	0.00 ■■	0.00	4,500	4,600	4,400	13,400	61,640,000
23/05/2014	4,600	0.20 ▲	4.55	4,400	4,600	4,300	15,400	70,840,000
22/05/2014	4,400	-0.30 ▼	-6.38	4,600	4,600	4,400	15,500	68,200,000
21/05/2014	4,700	0.00 ■■	0.00	4,700	4,800	4,600	23,400	109,980,000
20/05/2014	4,700	0.30 ▲	6.82	4,200	4,700	4,200	21,600	101,520,000
19/05/2014	4,400	0.10 ▲	2.33	4,000	4,400	4,000	18,300	80,520,000
16/05/2014	4,300	0.30 ▲	7.50	4,100	4,300	4,000	16,700	71,810,000
15/05/2014	4,000	0.10 ▲	2.56	4,100	4,200	3,800	23,400	93,600,000
14/05/2014	3,900	0.30 ▲	8.33	3,900	3,900	3,900	6,400	24,960,000
13/05/2014	3,600	-0.30 ▼	-7.69	3,700	3,700	3,600	17,400	62,640,000
12/05/2014	3,900	-0.40 ▼	-9.30	3,900	4,200	3,900	30,200	117,780,000
09/05/2014	4,300	0.10 ▲	2.38	4,200	4,400	4,200	3,600	15,480,000
08/05/2014	4,200	-0.40 ▼	-8.70	4,400	4,400	4,200	27,300	114,660,000
07/05/2014	4,600	0.10 ▲	2.22	4,600	4,600	4,600	400	1,840,000
06/05/2014	4,500	-0.30 ▼	-6.25	4,400	4,600	4,400	22,600	101,700,000
05/05/2014	4,800	0.10 ▲	2.13	4,600	4,800	4,600	19,600	94,080,000
29/04/2014	4,700	-0.30 ▼	-6.00	4,600	4,900	4,600	22,000	103,400,000
28/04/2014	5,000	-0.30 ▼	-5.66	5,100	5,100	5,000	8,000	40,000,000
25/04/2014	5,300	-0.10 ▼	-1.85	5,500	5,500	5,300	300	1,590,000
24/04/2014	5,400	0.00 ■■	0.00	5,500	5,500	5,100	17,200	92,880,000
23/04/2014	5,400	0.00 ■■	0.00	5,400	5,500	5,400	7,000	37,800,000
22/04/2014	5,400	0.10 ▲	1.89	5,300	5,400	5,300	17,100	92,340,000
21/04/2014	5,300	-0.10 ▼	-1.85	5,300	5,500	5,300	12,600	66,780,000
18/04/2014	5,400	-0.40 ▼	-6.90	5,700	5,700	5,400	14,900	80,460,000
17/04/2014	5,800	0.10 ▲	1.75	5,600	5,800	5,600	5,500	31,900,000
16/04/2014	5,700	-0.30 ▼	-5.00	5,700	5,800	5,500	36,300	206,910,000
15/04/2014	6,000	-0.10 ▼	-1.64	6,000	6,200	6,000	7,200	43,200,000
14/04/2014	6,100	0.00 ■■	0.00	6,200	6,300	6,100	78,800	480,680,000
11/04/2014	6,100	0.30 ▲	5.17	5,800	6,100	5,800	61,100	372,710,000
10/04/2014	5,800	0.00 ■■	0.00	5,900	5,900	5,700	45,700	265,060,000
08/04/2014	5,800	0.00 ■■	0.00	5,900	5,900	5,600	21,000	121,800,000
07/04/2014	5,800	-0.10 ▼	-1.69	5,900	5,900	5,600	13,800	80,040,000
04/04/2014	5,900	-0.10 ▼	-1.67	5,900	6,000	5,600	29,900	176,410,000
03/04/2014	6,000	0.30 ▲	5.26	5,700	6,000	5,700	39,200	235,200,000
02/04/2014	5,700	-0.20 ▼	-3.39	5,800	5,800	5,500	34,100	194,370,000
01/04/2014	5,900	-0.10 ▼	-1.67	6,200	6,200	5,500	78,300	461,970,000
31/03/2014	6,000	-0.20 ▼	-3.23	6,300	6,300	5,900	42,400	254,400,000
28/03/2014	6,200	0.00 ■■	0.00	6,600	6,600	6,100	25,700	159,340,000
27/03/2014	6,200	0.10 ▲	1.64	6,300	6,400	5,700	66,600	412,920,000
26/03/2014	6,100	-0.60 ▼	-8.96	6,800	7,000	6,100	107,200	653,920,000
25/03/2014	6,700	-0.60 ▼	-8.22	7,200	7,200	6,700	29,200	195,640,000
24/03/2014	7,300	0.60 ▲	8.96	6,500	7,300	6,400	124,000	905,200,000
21/03/2014	6,700	0.10 ▲	1.52	6,500	6,800	6,400	32,400	217,080,000
20/03/2014	6,600	-0.20 ▼	-2.94	6,800	6,800	6,400	71,300	470,580,000
19/03/2014	6,800	-0.10 ▼	-1.45	7,000	7,000	6,400	74,600	507,280,000
18/03/2014	6,900	0.10 ▲	1.47	6,800	7,300	6,800	56,100	387,090,000
17/03/2014	6,800	0.60 ▲	9.68	6,200	6,800	6,200	131,100	891,480,000
14/03/2014	6,200	0.50 ▲	8.77	5,700	6,200	5,700	204,000	1,264,800,000
13/03/2014	5,700	0.10 ▲	1.79	5,900	5,900	5,600	21,000	119,700,000
12/03/2014	5,600	-0.40 ▼	-6.67	6,000	6,000	5,600	80,500	450,800,000
11/03/2014	6,000	0.30 ▲	5.26	5,700	6,100	5,700	111,000	666,000,000
10/03/2014	5,700	0.10 ▲	1.79	5,500	5,800	5,200	96,500	550,050,000
07/03/2014	5,600	0.00 ■■	0.00	5,600	5,600	5,500	91,700	513,520,000
06/03/2014	5,600	0.20 ▲	3.70	5,300	5,700	5,200	28,400	159,040,000
05/03/2014	5,400	0.10 ▲	1.89	5,300	5,400	5,200	95,800	517,320,000
04/03/2014	5,300	0.00 ■■	0.00	5,100	5,300	5,100	22,500	119,250,000
03/03/2014	5,300	0.00 ■■	0.00	5,300	5,300	5,100	92,900	492,370,000
28/02/2014	5,300	0.00 ■■	0.00	5,300	5,300	5,200	84,900	449,970,000
27/02/2014	5,300	0.30 ▲	6.00	5,100	5,400	5,100	190,500	1,009,650,000
26/02/2014	5,000	0.10 ▲	2.04	4,900	5,100	4,900	108,200	541,000,000
25/02/2014	4,900	-0.10 ▼	-2.00	4,700	5,000	4,700	54,600	267,540,000
24/02/2014	5,000	-0.50 ▼	-9.09	5,300	5,300	5,000	89,700	448,500,000
21/02/2014	5,500	0.10 ▲	1.85	5,000	5,500	5,000	18,200	100,100,000
20/02/2014	5,400	-0.20 ▼	-3.57	5,600	5,600	5,100	229,500	1,239,300,000
19/02/2014	5,600	0.50 ▲	9.80	5,000	5,600	4,600	236,500	1,324,400,000
18/02/2014	5,100	0.00 ■■	0.00	4,700	5,300	4,600	122,500	624,750,000
17/02/2014	5,100	-0.10 ▼	-1.92	5,400	5,400	4,700	52,100	265,710,000
14/02/2014	5,200	0.10 ▲	1.96	5,100	5,200	4,900	26,100	135,720,000
13/02/2014	5,100	-0.20 ▼	-3.77	5,300	5,300	4,800	26,000	132,600,000
12/02/2014	5,300	0.40 ▲	8.16	4,500	5,300	4,500	127,400	675,220,000
11/02/2014	4,900	0.10 ▲	2.08	4,400	4,900	4,400	99,500	487,550,000
10/02/2014	4,800	0.40 ▲	9.09	4,400	4,800	4,000	60,600	290,880,000
07/02/2014	4,400	-0.10 ▼	-2.22	4,200	4,400	4,200	10,500	46,200,000
06/02/2014	4,500	0.00 ■■	0.00	4,100	4,500	4,100	90,400	406,800,000
27/01/2014	4,500	0.20 ▲	4.65	4,100	4,500	4,000	14,600	65,700,000
24/01/2014	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
23/01/2014	4,300	-0.20 ▼	-4.44	4,300	4,300	4,300	1,500	6,450,000
22/01/2014	4,500	-0.40 ▼	-8.16	5,300	5,300	4,500	3,300	14,850,000
21/01/2014	4,900	0.40 ▲	8.89	4,900	4,900	4,900	1,500	7,350,000
20/01/2014	4,500	-0.50 ▼	-10.00	4,600	4,600	4,500	1,400	6,300,000
17/01/2014	5,000	-0.10 ▼	-1.96	4,800	5,000	4,800	3,000	15,000,000
16/01/2014	5,100	-0.40 ▼	-7.27	5,000	5,100	5,000	1,000	5,100,000
15/01/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
14/01/2014	5,500	0.00 ■■	0.00	5,000	5,500	5,000	700	3,850,000
13/01/2014	5,500	-0.60 ▼	-9.84	5,500	5,500	5,500	300	1,650,000
10/01/2014	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
09/01/2014	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
08/01/2014	6,100	0.10 ▲	1.67	6,100	6,100	6,100	100	610,000
07/01/2014	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
06/01/2014	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
03/01/2014	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
02/01/2014	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
31/12/2013	6,000	0.00 ■■	0.00	6,000	6,000	6,000	0	0
30/12/2013	6,000	0.30 ▲	5.26	6,000	6,000	6,000	100	600,000
27/12/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
26/12/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
25/12/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
24/12/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
23/12/2013	5,700	0.10 ▲	1.79	5,700	5,700	5,700	100	570,000
20/12/2013	5,600	0.10 ▲	1.82	5,600	5,600	5,600	500	2,800,000
19/12/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,500	0	0
18/12/2013	5,500	-0.30 ▼	-5.17	5,400	5,500	5,400	10,900	59,950,000
17/12/2013	5,800	0.10 ▲	1.75	5,800	5,800	5,800	100	580,000
16/12/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
13/12/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
12/12/2013	5,700	0.30 ▲	5.56	5,500	5,700	5,500	3,800	21,660,000
11/12/2013	5,400	0.10 ▲	1.89	5,400	5,400	5,400	100	540,000
10/12/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
09/12/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
06/12/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
05/12/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
04/12/2013	5,300	0.00 ■■	0.00	5,100	5,300	5,100	2,100	11,130,000
03/12/2013	5,300	-0.10 ▼	-1.85	5,300	5,300	5,300	2,600	13,780,000
02/12/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
29/11/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
28/11/2013	5,400	0.00 ■■	0.00	5,200	5,400	5,200	4,600	24,840,000
27/11/2013	5,400	0.10 ▲	1.89	5,300	5,400	5,200	5,800	31,320,000
26/11/2013	5,300	0.40 ▲	8.16	5,000	5,300	5,000	15,000	79,500,000
25/11/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	0	0
22/11/2013	4,900	-0.10 ▼	-2.00	4,900	4,900	4,900	2,000	9,800,000
21/11/2013	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	8,200	41,000,000
20/11/2013	5,100	-0.10 ▼	-1.92	4,900	5,100	4,900	900	4,590,000
19/11/2013	5,200	0.20 ▲	4.00	5,200	5,200	5,200	600	3,120,000
18/11/2013	5,000	0.40 ▲	8.70	4,700	5,000	4,700	1,900	9,500,000
15/11/2013	4,600	0.30 ▲	6.98	4,400	4,700	4,400	10,700	49,220,000
14/11/2013	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	5,900	25,370,000
13/11/2013	4,400	0.20 ▲	4.76	4,300	4,400	4,300	2,100	9,240,000
12/11/2013	4,200	0.00 ■■	0.00	4,200	4,300	4,200	5,500	23,100,000
11/11/2013	4,200	0.00 ■■	0.00	4,200	4,300	4,200	2,700	11,340,000
08/11/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	1,000	4,200,000
07/11/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,200	0	0
06/11/2013	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	0	0
05/11/2013	4,200	0.20 ▲	5.00	4,000	4,200	4,000	300	1,260,000
04/11/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
01/11/2013	4,000	-0.30 ▼	-6.98	4,000	4,000	4,000	1,000	4,000,000
31/10/2013	4,300	0.30 ▲	7.50	4,300	4,300	4,300	100	430,000
30/10/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
29/10/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	1,500	6,000,000
28/10/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
25/10/2013	4,000	0.00 ■■	0.00	3,800	4,000	3,800	4,400	17,600,000
24/10/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
23/10/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
22/10/2013	4,000	0.10 ▲	2.56	4,000	4,000	4,000	100	400,000
21/10/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
18/10/2013	3,900	0.20 ▲	5.41	3,700	3,900	3,700	3,700	14,430,000
17/10/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
16/10/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
15/10/2013	3,700	0.20 ▲	5.71	3,700	3,700	3,700	2,200	8,140,000
14/10/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
11/10/2013	3,500	0.10 ▲	2.94	3,500	3,500	3,500	500	1,750,000
10/10/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
09/10/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	1,900	6,460,000
08/10/2013	3,400	-0.30 ▼	-8.11	3,600	3,600	3,400	13,500	45,900,000
07/10/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	800	2,960,000
04/10/2013	3,700	0.20 ▲	5.71	3,400	3,700	3,200	2,100	7,770,000
03/10/2013	3,500	-0.30 ▼	-7.89	3,500	3,500	3,500	2,000	7,000,000
02/10/2013	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	3,000	11,400,000
01/10/2013	3,900	-0.40 ▼	-9.30	3,900	3,900	3,900	1,000	3,900,000
30/09/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
27/09/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
26/09/2013	4,300	-0.10 ▼	-2.27	4,200	4,300	4,200	1,200	5,160,000
25/09/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	0	0
24/09/2013	4,400	0.20 ▲	4.76	4,500	4,500	4,400	1,300	5,720,000
23/09/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,200	1,000	4,200,000
20/09/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
19/09/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
18/09/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
17/09/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
16/09/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
13/09/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
12/09/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
11/09/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
10/09/2013	4,000	0.20 ▲	5.26	3,800	4,000	3,800	3,000	12,000,000
09/09/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	300	1,140,000
06/09/2013	3,800	-0.10 ▼	-2.56	3,800	3,800	3,700	1,300	4,940,000
05/09/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
04/09/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
03/09/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
30/08/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
29/08/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
28/08/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
27/08/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
26/08/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
23/08/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
22/08/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	2,000	7,800,000
21/08/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
20/08/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	100	390,000
19/08/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
16/08/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
15/08/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
14/08/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
13/08/2013	3,900	0.10 ▲	2.63	3,500	3,900	3,500	300	1,170,000
12/08/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
09/08/2013	3,800	0.30 ▲	8.57	3,800	3,800	3,800	100	380,000
08/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
07/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
06/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
05/08/2013	3,500	0.00 ■■	0.00	3,800	3,800	3,500	200	700,000
02/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
01/08/2013	3,500	0.30 ▲	9.38	3,500	3,500	3,500	100	350,000
31/07/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
30/07/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
29/07/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
26/07/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
25/07/2013	3,200	0.10 ▲	3.23	3,300	3,300	3,200	2,000	6,400,000
24/07/2013	3,100	-0.30 ▼	-8.82	3,700	3,700	3,100	200	620,000
23/07/2013	3,400	-0.30 ▼	-8.11	3,400	3,800	3,400	700	2,380,000
22/07/2013	3,700	0.30 ▲	8.82	3,700	3,700	3,700	600	2,220,000
19/07/2013	3,400	0.30 ▲	9.68	3,400	3,400	3,000	300	1,020,000
18/07/2013	3,100	-0.30 ▼	-8.82	3,100	3,100	3,100	100	310,000
17/07/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
16/07/2013	3,400	-0.30 ▼	-8.11	3,400	3,400	3,400	6,100	20,740,000
15/07/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
12/07/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
11/07/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
10/07/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
09/07/2013	3,700	-0.40 ▼	-9.76	4,500	4,500	3,700	600	2,220,000
08/07/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
05/07/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
04/07/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
03/07/2013	4,100	-0.40 ▼	-8.89	4,100	4,100	4,100	1,000	4,100,000
02/07/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
01/07/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
28/06/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
27/06/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
26/06/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
25/06/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
24/06/2013	4,500	-0.50 ▼	-10.00	4,500	4,500	4,500	100	450,000
21/06/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	200	1,000,000
20/06/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
19/06/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
18/06/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
17/06/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	700	3,500,000
14/06/2013	5,000	0.00 ■■	0.00	5,000	5,000	5,000	0	0
13/06/2013	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	100	500,000
12/06/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
11/06/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
10/06/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
07/06/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
06/06/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
05/06/2013	5,200	-0.50 ▼	-8.77	5,200	5,200	5,200	1,000	5,200,000
04/06/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
03/06/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
31/05/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
30/05/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
29/05/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
28/05/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
27/05/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	1,000	5,700,000
24/05/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
23/05/2013	5,700	-0.60 ▼	-9.52	5,800	5,800	5,700	1,700	9,690,000
22/05/2013	6,300	-0.60 ▼	-8.70	6,300	6,300	6,300	1,000	6,300,000
21/05/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
20/05/2013	6,900	-0.70 ▼	-9.21	6,900	6,900	6,900	1,000	6,900,000
17/05/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
16/05/2013	7,600	-0.80 ▼	-9.52	7,600	7,600	7,600	100	760,000
15/05/2013	8,400	-0.10 ▼	-1.18	7,700	8,400	7,700	3,200	26,880,000
14/05/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
13/05/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
10/05/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
09/05/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
08/05/2013	8,500	0.40 ▲	4.94	8,500	8,500	8,500	100	850,000
07/05/2013	8,100	0.70 ▲	9.46	8,100	8,100	8,100	100	810,000
06/05/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	100	740,000
03/05/2013	7,400	0.30 ▲	4.23	7,400	7,400	7,400	2,900	21,460,000
02/05/2013	7,100	0.50 ▲	7.58	7,100	7,100	6,000	3,200	22,720,000
26/04/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
25/04/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	0	0
24/04/2013	6,600	0.40 ▲	6.45	6,800	6,800	5,600	3,200	21,120,000
23/04/2013	6,200	-0.60 ▼	-8.82	6,200	6,200	6,200	100	620,000
22/04/2013	6,800	-0.70 ▼	-9.33	6,800	6,800	6,800	100	680,000
18/04/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
17/04/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
16/04/2013	7,500	0.30 ▲	4.17	7,200	7,500	7,200	1,600	12,000,000
15/04/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
12/04/2013	7,200	0.20 ▲	2.86	7,200	7,200	7,200	100	720,000
11/04/2013	7,000	0.30 ▲	4.48	7,000	7,000	7,000	100	700,000
10/04/2013	6,700	0.40 ▲	6.35	6,900	6,900	5,700	5,600	37,520,000
09/04/2013	6,300	-0.70 ▼	-10.00	6,300	6,300	6,300	2,000	12,600,000
08/04/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	100	700,000
05/04/2013	7,000	0.20 ▲	2.94	7,000	7,000	7,000	100	700,000
04/04/2013	6,800	0.10 ▲	1.49	6,900	6,900	6,800	300	2,040,000
03/04/2013	6,700	-0.70 ▼	-9.46	7,100	7,100	6,700	500	3,350,000
02/04/2013	7,400	-0.40 ▼	-5.13	7,100	7,400	7,100	1,600	11,840,000
01/04/2013	7,800	0.10 ▲	1.30	7,700	8,300	7,000	6,000	46,800,000
29/03/2013	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
28/03/2013	7,700	0.70 ▲	10.00	6,300	7,700	6,300	1,800	13,860,000
27/03/2013	7,000	-0.70 ▼	-9.09	7,000	7,000	7,000	4,200	29,400,000
26/03/2013	7,700	-0.10 ▼	-1.28	7,800	7,800	6,800	4,300	33,110,000
25/03/2013	7,800	0.50 ▲	6.85	6,800	7,800	6,800	7,700	60,060,000
22/03/2013	7,300	0.50 ▲	7.35	6,600	7,300	6,600	4,600	33,580,000
21/03/2013	6,800	-0.70 ▼	-9.33	6,800	6,800	6,800	3,000	20,400,000
20/03/2013	7,500	0.20 ▲	2.74	7,800	7,800	7,500	8,800	66,000,000
19/03/2013	7,300	0.40 ▲	5.80	7,400	7,400	7,200	1,400	10,220,000
18/03/2013	6,900	0.50 ▲	7.81	7,000	7,000	6,600	4,700	32,430,000
15/03/2013	6,400	0.50 ▲	8.47	6,400	6,400	6,000	13,500	86,400,000
14/03/2013	5,900	0.50 ▲	9.26	5,000	5,900	5,000	4,000	23,600,000
13/03/2013	5,400	-0.20 ▼	-3.57	5,100	5,700	5,100	3,600	19,440,000
12/03/2013	5,600	-0.60 ▼	-9.68	5,800	5,800	5,600	8,300	46,480,000
11/03/2013	6,200	-0.60 ▼	-8.82	6,200	6,500	6,200	7,400	45,880,000
08/03/2013	6,800	-0.70 ▼	-9.33	6,800	6,800	6,800	5,500	37,400,000
07/03/2013	7,500	-0.80 ▼	-9.64	7,500	7,500	7,500	4,500	33,750,000
06/03/2013	8,300	-0.90 ▼	-9.78	8,300	8,300	8,300	5,000	41,500,000
05/03/2013	9,200	-1.00 ▼	-9.80	9,200	9,200	9,200	5,500	50,600,000
04/03/2013	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
01/03/2013	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
28/02/2013	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
27/02/2013	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
26/02/2013	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
25/02/2013	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
22/02/2013	10,200	0.00 ■■	0.00	10,200	10,200	10,200	0	0
21/02/2013	10,200	-1.10 ▼	-9.73	10,200	10,200	10,200	100	1,020,000
20/02/2013	11,300	-1.20 ▼	-9.60	11,500	11,500	11,300	600	6,780,000
19/02/2013	12,500	-1.00 ▼	-7.41	12,500	12,500	12,500	100	1,250,000
18/02/2013	13,500	-0.20 ▼	-1.46	13,500	13,500	13,500	200	2,700,000
08/02/2013	13,700	0.00 ■■	0.00	13,700	13,700	13,700	100	1,370,000
07/02/2013	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
06/02/2013	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
05/02/2013	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
04/02/2013	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
01/02/2013	13,700	0.00 ■■	0.00	12,400	13,700	12,400	900	12,330,000
31/01/2013	13,700	-0.20 ▼	-1.44	13,800	13,800	12,500	3,700	50,690,000
30/01/2013	13,900	0.00 ■■	0.00	13,800	13,900	13,800	600	8,340,000
29/01/2013	13,900	0.00 ■■	0.00	13,900	13,900	13,900	100	1,390,000
28/01/2013	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
25/01/2013	13,900	0.10 ▲	0.72	13,900	13,900	13,900	100	1,390,000
24/01/2013	13,800	0.00 ■■	0.00	13,800	13,800	13,800	100	1,380,000
23/01/2013	13,800	-0.10 ▼	-0.72	13,800	13,800	13,800	100	1,380,000
22/01/2013	13,900	0.00 ■■	0.00	13,900	13,900	13,900	100	1,390,000
21/01/2013	13,900	0.00 ■■	0.00	13,000	14,000	13,000	4,000	55,600,000
01/01/1970	4,250	0.00 ■■	0.00	4,250	0	0	0	0

(ĐVT: 1,000 VNĐ)