Lịch sử giao dịch TNT - 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 Tài Nguyên
Tai Nguyen Corporation
Mã CK: TNT 4 ▼ -0.05 (-1.25%) (cập nhật 13:00 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://tainguyen.vn

TNT » 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	4,000	-0.05 ▼	-1.25	4,050	4,150	4,000	6,970	27,880,000
21/11/2024	4,050	-0.27 ▼	-6.67	4,320	4,350	4,050	17,760	71,928,000
20/11/2024	4,320	0.00 ■■	0.00	4,320	4,360	4,220	2,130	9,201,600
19/11/2024	4,320	0.01 ▲	0.23	4,310	4,350	4,290	6,170	26,654,400
18/11/2024	4,310	0.01 ▲	0.23	4,300	4,320	4,180	4,770	20,558,700
15/11/2024	4,300	-0.03 ▼	-0.70	4,330	4,380	4,220	1,580	6,794,000
14/11/2024	4,330	-0.13 ▼	-3.00	4,460	4,490	4,330	39,530	171,164,900
13/11/2024	4,460	0.09 ▲	2.02	4,370	4,470	4,200	5,130	22,879,800
12/11/2024	4,370	0.05 ▲	1.14	4,320	4,450	4,300	5,800	25,346,000
11/11/2024	4,320	-0.16 ▼	-3.70	4,480	4,470	4,270	2,480	10,713,600
08/11/2024	4,480	-0.07 ▼	-1.56	4,550	4,550	4,300	4,820	21,593,600
07/11/2024	4,550	-0.01 ▼	-0.22	4,560	4,560	4,510	4,050	18,427,500
06/11/2024	4,560	0.06 ▲	1.32	4,500	4,590	4,480	14,150	64,524,000
05/11/2024	4,500	0.10 ▲	2.22	4,400	4,520	4,400	12,750	57,375,000
04/11/2024	4,400	-0.12 ▼	-2.73	4,520	4,540	4,390	8,110	35,684,000
01/11/2024	4,520	-0.11 ▼	-2.43	4,630	4,620	4,450	20,860	94,287,200
31/10/2024	4,630	0.10 ▲	2.16	4,530	4,800	4,540	11,890	55,050,700
30/10/2024	4,530	0.29 ▲	6.40	4,240	4,530	4,260	52,330	237,054,900
29/10/2024	4,240	0.02 ▲	0.47	4,220	4,260	4,200	20,220	85,732,800
28/10/2024	4,220	0.01 ▲	0.24	4,210	4,220	4,080	8,690	36,671,800
25/10/2024	4,210	0.03 ▲	0.71	4,180	4,250	4,160	15,440	65,002,400
24/10/2024	4,180	0.03 ▲	0.72	4,150	4,250	4,120	48,040	200,807,200
23/10/2024	4,150	0.10 ▲	2.41	4,050	4,160	4,020	41,380	171,727,000
22/10/2024	4,050	0.01 ▲	0.25	4,040	4,050	3,990	48,190	195,169,500
21/10/2024	4,040	0.02 ▲	0.50	4,020	4,060	3,980	4,660	18,826,400
18/10/2024	4,020	0.00 ■■	0.00	4,020	4,060	3,950	14,180	57,003,600
17/10/2024	4,020	0.05 ▲	1.24	3,970	4,050	3,950	5,010	20,140,200
16/10/2024	3,970	-0.06 ▼	-1.51	4,030	4,000	3,920	4,820	19,135,400
15/10/2024	4,030	0.00 ■■	0.00	4,030	4,050	3,960	5,630	22,688,900
14/10/2024	4,030	-0.02 ▼	-0.50	4,050	4,080	3,980	12,510	50,415,300
11/10/2024	4,050	-0.04 ▼	-0.99	4,090	4,090	3,990	12,440	50,382,000
10/10/2024	4,090	-0.05 ▼	-1.22	4,140	4,170	4,000	12,660	51,779,400
09/10/2024	4,140	-0.01 ▼	-0.24	4,150	4,150	4,090	1,260	5,216,400
08/10/2024	4,150	0.02 ▲	0.48	4,130	4,150	4,090	3,880	16,102,000
07/10/2024	4,130	0.00 ■■	0.00	4,130	4,200	4,080	4,010	16,561,300
04/10/2024	4,130	0.02 ▲	0.48	4,110	4,130	4,090	3,330	13,752,900
03/10/2024	4,110	-0.07 ▼	-1.70	4,180	4,170	4,110	5,250	21,577,500
02/10/2024	4,180	0.00 ■■	0.00	4,180	4,180	4,130	1,940	8,109,200
01/10/2024	4,180	0.07 ▲	1.67	4,110	4,200	4,090	16,110	67,339,800
30/09/2024	4,110	0.00 ■■	0.00	4,110	4,150	4,100	5,490	22,563,900
27/09/2024	4,110	-0.02 ▼	-0.49	4,130	4,190	4,100	13,240	54,416,400
26/09/2024	4,130	-0.06 ▼	-1.45	4,190	4,210	4,130	8,490	35,063,700
25/09/2024	4,190	-0.01 ▼	-0.24	4,200	4,220	4,150	10,560	44,246,400
24/09/2024	4,200	0.00 ■■	0.00	4,200	4,200	4,130	11,660	48,972,000
23/09/2024	4,200	-0.02 ▼	-0.48	4,220	4,230	4,160	16,210	68,082,000
20/09/2024	4,220	0.06 ▲	1.42	4,160	4,240	4,160	10,120	42,706,400
19/09/2024	4,160	-0.03 ▼	-0.72	4,190	4,190	4,150	4,780	19,884,800
18/09/2024	4,190	0.00 ■■	0.00	4,190	4,280	4,150	4,030	16,885,700
17/09/2024	4,190	0.00 ■■	0.00	4,190	4,230	4,100	13,330	55,852,700
16/09/2024	4,190	-0.06 ▼	-1.43	4,250	4,260	4,180	6,710	28,114,900
13/09/2024	4,250	-0.01 ▼	-0.24	4,260	4,250	4,180	4,940	20,995,000
12/09/2024	4,260	-0.03 ▼	-0.70	4,290	4,330	4,200	6,820	29,053,200
11/09/2024	4,290	-0.05 ▼	-1.17	4,340	4,300	4,150	2,880	12,355,200
10/09/2024	4,340	-0.04 ▼	-0.92	4,380	4,340	4,080	12,820	55,638,800
09/09/2024	4,380	-0.01 ▼	-0.23	4,390	4,380	4,260	4,140	18,133,200
06/09/2024	4,390	-0.01 ▼	-0.23	4,400	4,400	4,280	8,460	37,139,400
05/09/2024	4,400	0.00 ■■	0.00	4,400	4,400	4,350	940	4,136,000
04/09/2024	4,400	-0.02 ▼	-0.45	4,420	4,430	4,320	21,620	95,128,000
30/08/2024	4,420	0.02 ▲	0.45	4,400	4,420	4,300	7,710	34,078,200
29/08/2024	4,400	0.02 ▲	0.45	4,380	4,470	4,380	2,380	10,472,000
28/08/2024	4,380	0.00 ■■	0.00	4,380	4,380	4,280	6,770	29,652,600
27/08/2024	4,380	0.01 ▲	0.23	4,370	4,380	4,300	2,900	12,702,000
26/08/2024	4,370	0.02 ▲	0.46	4,350	4,370	4,290	4,480	19,577,600
23/08/2024	4,350	0.00 ■■	0.00	4,350	4,350	4,210	6,300	27,405,000
22/08/2024	4,350	0.01 ▲	0.23	4,340	4,380	4,300	4,440	19,314,000
21/08/2024	4,340	0.07 ▲	1.61	4,270	4,340	4,270	6,930	30,076,200
20/08/2024	4,270	0.00 ■■	0.00	4,270	4,300	4,200	11,060	47,226,200
19/08/2024	4,270	0.09 ▲	2.11	4,180	4,290	4,180	10,250	43,767,500
16/08/2024	4,180	0.13 ▲	3.11	4,050	4,190	4,050	19,470	81,384,600
15/08/2024	4,050	-0.06 ▼	-1.48	4,110	4,110	4,040	4,420	17,901,000
14/08/2024	4,110	0.10 ▲	2.43	4,010	4,190	4,060	40,070	164,687,700
13/08/2024	4,010	-0.10 ▼	-2.49	4,110	4,130	4,010	4,900	19,649,000
12/08/2024	4,110	-0.01 ▼	-0.24	4,120	4,120	4,080	2,610	10,727,100
09/08/2024	4,120	0.00 ■■	0.00	4,120	4,140	4,060	3,730	15,367,600
08/08/2024	4,120	-0.02 ▼	-0.49	4,140	4,140	4,060	52,560	216,547,200
07/08/2024	4,140	0.00 ■■	0.00	4,140	4,160	4,020	2,060	8,528,400
06/08/2024	4,140	0.17 ▲	4.11	3,970	4,190	3,900	17,730	73,402,200
05/08/2024	3,970	-0.29 ▼	-7.30	4,260	4,230	3,970	24,500	97,265,000
02/08/2024	4,260	0.13 ▲	3.05	4,130	4,260	3,960	42,460	180,879,600
01/08/2024	4,130	-0.31 ▼	-7.51	4,440	4,490	4,130	30,290	125,097,700
31/07/2024	4,440	-0.08 ▼	-1.80	4,520	4,520	4,400	14,000	62,160,000
30/07/2024	4,520	0.03 ▲	0.66	4,490	4,540	4,450	7,330	33,131,600
29/07/2024	4,490	-0.05 ▼	-1.11	4,540	4,580	4,460	19,700	88,453,000
26/07/2024	4,540	0.02 ▲	0.44	4,520	4,580	4,480	11,710	53,163,400
25/07/2024	4,520	-0.11 ▼	-2.43	4,630	4,630	4,460	13,860	62,647,200
24/07/2024	4,630	-0.08 ▼	-1.73	4,710	4,710	4,410	8,320	38,521,600
23/07/2024	4,710	-0.05 ▼	-1.06	4,760	4,790	4,600	6,120	28,825,200
22/07/2024	4,760	-0.04 ▼	-0.84	4,800	4,800	4,630	12,380	58,928,800
19/07/2024	4,800	-0.07 ▼	-1.46	4,870	4,870	4,730	7,520	36,096,000
18/07/2024	4,870	0.00 ■■	0.00	4,870	4,870	4,720	13,770	67,059,900
17/07/2024	4,870	-0.07 ▼	-1.44	4,940	4,960	4,800	9,540	46,459,800
16/07/2024	4,940	0.00 ■■	0.00	4,940	4,940	4,880	10,450	51,623,000
15/07/2024	4,940	0.00 ■■	0.00	4,940	4,990	4,910	8,730	43,126,200
12/07/2024	4,940	0.00 ■■	0.00	4,940	4,990	4,900	5,200	25,688,000
11/07/2024	4,940	0.00 ■■	0.00	4,940	4,980	4,660	8,410	41,545,400
10/07/2024	4,940	-0.08 ▼	-1.62	5,020	5,020	4,930	9,220	45,546,800
09/07/2024	5,020	0.04 ▲	0.80	4,980	5,030	4,940	9,720	48,794,400
08/07/2024	4,980	-0.02 ▼	-0.40	5,000	5,000	4,850	9,850	49,053,000
05/07/2024	5,000	0.10 ▲	2.00	4,900	5,100	4,870	23,930	119,650,000
04/07/2024	4,900	0.04 ▲	0.82	4,860	4,910	4,860	7,210	35,329,000
03/07/2024	4,860	-0.04 ▼	-0.82	4,900	4,930	4,860	4,270	20,752,200
02/07/2024	4,900	0.07 ▲	1.43	4,830	4,930	4,830	6,890	33,761,000
01/07/2024	4,830	-0.07 ▼	-1.45	4,900	4,900	4,770	8,070	38,978,100
28/06/2024	4,900	-0.10 ▼	-2.04	5,000	5,010	4,900	11,630	56,987,000
27/06/2024	5,000	0.02 ▲	0.40	4,980	5,030	4,930	8,500	42,500,000
26/06/2024	4,980	0.08 ▲	1.61	4,900	4,980	4,880	14,590	72,658,200
25/06/2024	4,900	-0.01 ▼	-0.20	4,910	4,930	4,800	21,690	106,281,000
24/06/2024	4,910	-0.18 ▼	-3.67	5,090	5,150	4,890	24,470	120,147,700
21/06/2024	5,090	0.19 ▲	3.73	4,900	5,090	4,920	13,880	70,649,200
20/06/2024	4,900	-0.15 ▼	-3.06	5,050	5,090	4,900	35,010	171,549,000
19/06/2024	5,050	-0.09 ▼	-1.78	5,140	5,170	5,050	32,230	162,761,500
18/06/2024	5,140	-0.01 ▼	-0.19	5,150	5,180	5,100	23,770	122,177,800
17/06/2024	5,150	0.02 ▲	0.39	5,130	5,180	5,100	35,120	180,868,000
14/06/2024	5,130	-0.07 ▼	-1.36	5,200	5,210	5,130	49,890	255,935,700
13/06/2024	5,200	-0.05 ▼	-0.96	5,250	5,270	5,200	17,160	89,232,000
12/06/2024	5,250	0.06 ▲	1.14	5,190	5,250	5,150	32,030	168,157,500
11/06/2024	5,190	-0.04 ▼	-0.77	5,230	5,310	5,180	33,120	171,892,800
10/06/2024	5,230	-0.06 ▼	-1.15	5,290	5,400	5,200	37,730	197,327,900
07/06/2024	5,290	-0.03 ▼	-0.57	5,320	5,380	5,270	22,330	118,125,700
06/06/2024	5,320	-0.11 ▼	-2.07	5,430	5,450	5,300	19,500	103,740,000
05/06/2024	5,430	0.06 ▲	1.10	5,370	5,490	5,370	47,600	258,468,000
04/06/2024	5,370	-0.01 ▼	-0.19	5,380	5,410	5,320	20,860	112,018,200
03/06/2024	5,380	0.11 ▲	2.04	5,270	5,550	5,240	114,690	617,032,200
31/05/2024	5,270	-0.01 ▼	-0.19	5,280	5,280	5,190	37,470	197,466,900
30/05/2024	5,280	-0.10 ▼	-1.89	5,380	5,380	5,250	46,730	246,734,400
29/05/2024	5,300	0.13 ▲	2.45	5,170	5,410	5,170	66,100	350,330,000
28/05/2024	5,170	-0.03 ▼	-0.58	5,200	5,240	5,160	32,720	169,162,400
27/05/2024	5,200	0.00 ■■	0.00	5,200	5,260	5,140	30,040	156,208,000
24/05/2024	5,200	-0.13 ▼	-2.50	5,330	5,330	5,100	55,280	287,456,000
23/05/2024	5,330	0.01 ▲	0.19	5,320	5,360	5,230	33,570	178,928,100
22/05/2024	5,320	0.10 ▲	1.88	5,220	5,480	5,240	81,670	434,484,400
21/05/2024	5,220	-0.05 ▼	-0.96	5,270	5,310	5,190	44,210	230,776,200
20/05/2024	5,270	0.11 ▲	2.09	5,160	5,270	5,150	52,180	274,988,600
17/05/2024	5,160	0.00 ■■	0.00	5,160	5,210	5,130	35,230	181,786,800
16/05/2024	5,160	-0.01 ▼	-0.19	5,170	5,230	5,150	48,030	247,834,800
15/05/2024	5,170	0.08 ▲	1.55	5,090	5,300	5,080	43,660	225,722,200
14/05/2024	5,090	-0.04 ▼	-0.79	5,130	5,170	5,080	79,380	404,044,200
13/05/2024	5,130	0.13 ▲	2.53	5,000	5,160	5,000	69,760	357,868,800
10/05/2024	5,000	-0.29 ▼	-5.80	5,290	5,390	4,960	254,980,000	1,274,900,000,000
09/05/2024	5,290	-0.04 ▼	-0.76	5,330	5,390	5,290	21,050	111,354,500
08/05/2024	5,330	-0.03 ▼	-0.56	5,360	5,360	5,230	26,020	138,686,600
02/05/2024	5,180	-0.04 ▼	-0.77	5,220	5,300	5,130	32,630	169,023,400
26/04/2024	5,220	0.02 ▲	0.38	5,200	5,300	5,100	23,010	120,112,200
25/04/2024	5,200	-0.05 ▼	-0.96	5,250	5,340	5,170	14,700	76,440,000
24/04/2024	5,250	0.05 ▲	0.95	5,200	5,400	5,250	20,150	105,787,500
23/04/2024	5,200	0.05 ▲	0.96	5,150	5,430	5,100	198,770	1,033,604,000
22/04/2024	5,150	0.13 ▲	2.52	5,020	5,230	5,000	24,700	127,205,000
19/04/2024	5,020	-0.23 ▼	-4.58	5,250	5,240	4,950	45,250	227,155,000
17/04/2024	5,250	-0.11 ▼	-2.10	5,360	5,490	5,220	19,390	101,797,500
16/04/2024	5,360	-0.34 ▼	-6.34	5,700	5,700	5,310	106,030	568,320,800
15/04/2024	5,700	-0.42 ▼	-7.37	6,120	6,060	5,700	112,170	639,369,000
12/04/2024	6,120	-0.06 ▼	-0.98	6,180	6,290	6,100	30,110	184,273,200
11/04/2024	6,180	0.07 ▲	1.13	6,110	6,300	6,110	81,240	502,063,200
10/04/2024	6,110	0.14 ▲	2.29	5,970	6,380	6,000	198,460	1,212,590,600
09/04/2024	5,970	0.01 ▲	0.17	5,960	6,080	5,960	40,010	238,859,700
08/04/2024	5,960	0.01 ▲	0.17	5,950	6,040	5,940	36,810	219,387,600
05/04/2024	6,000	0.20 ▲	3.33	5,800	6,200	5,710	176,040	1,056,240,000
04/04/2024	5,800	-0.13 ▼	-2.24	5,930	5,930	5,700	34,460	199,868,000
03/04/2024	5,930	0.25 ▲	4.22	5,680	5,950	5,680	69,100	409,763,000
02/04/2024	5,680	-0.12 ▼	-2.11	5,800	5,850	5,680	42,550	241,684,000
01/04/2024	5,800	-0.01 ▼	-0.17	5,810	6,050	5,770	34,320	199,056,000
29/03/2024	5,810	-0.09 ▼	-1.55	5,900	5,950	5,740	47,560	276,323,600
28/03/2024	5,900	-0.15 ▼	-2.54	6,050	6,070	5,900	20,480	120,832,000
27/03/2024	6,050	0.24 ▲	3.97	5,810	6,130	5,840	58,820	355,861,000
26/03/2024	5,810	-0.02 ▼	-0.34	5,830	5,980	5,770	24,150	140,311,500
25/03/2024	5,830	-0.12 ▼	-2.06	5,950	5,990	5,830	38,850	226,495,500
22/03/2024	5,950	-0.04 ▼	-0.67	5,990	6,200	5,920	44,740	266,203,000
21/03/2024	5,990	0.04 ▲	0.67	5,950	6,100	5,900	41,610	249,243,900
20/03/2024	5,950	-0.19 ▼	-3.19	6,140	6,160	5,800	58,770	349,681,500
19/03/2024	6,140	0.05 ▲	0.81	6,090	6,400	5,950	104,770	643,287,800
18/03/2024	6,090	0.39 ▲	6.40	5,700	6,090	5,800	263,880	1,607,029,200
15/03/2024	5,700	0.20 ▲	3.51	5,500	5,730	5,480	74,530	424,821,000
14/03/2024	5,500	0.03 ▲	0.55	5,470	5,590	5,450	46,100	253,550,000
13/03/2024	5,470	0.06 ▲	1.10	5,410	5,550	5,430	30,470	166,670,900
12/03/2024	5,410	-0.09 ▼	-1.66	5,500	5,600	5,410	29,250	158,242,500
11/03/2024	5,500	-0.01 ▼	-0.18	5,510	5,740	5,500	166,400	915,200,000
08/03/2024	5,510	-0.13 ▼	-2.36	5,640	5,700	5,450	42,510	234,230,100
07/03/2024	5,640	1.14 ▲	20.21	4,500	5,700	5,560	48,940	276,021,600
06/03/2024	5,610	-0.05 ▼	-0.89	5,660	5,860	5,580	37,030	207,738,300
05/03/2024	5,660	0.20 ▲	3.53	5,460	5,810	5,470	86,990	492,363,400
04/03/2024	5,460	-0.21 ▼	-3.85	5,670	5,760	5,460	99,340	542,396,400
01/03/2024	5,670	-0.01 ▼	-0.18	5,680	5,880	5,570	60,140	340,993,800
29/02/2024	5,680	0.36 ▲	6.34	5,320	5,690	5,350	144,660	821,668,800
28/02/2024	5,320	-0.20 ▼	-3.76	5,520	5,670	5,290	83,200	442,624,000
27/02/2024	5,520	0.09 ▲	1.63	5,430	5,810	5,430	84,090	464,176,800
26/02/2024	5,430	0.35 ▲	6.45	5,080	5,430	5,010	96,280	522,800,400
23/02/2024	5,080	-0.38 ▼	-7.48	5,460	5,600	5,080	136,240	692,099,200
22/02/2024	5,460	0.35 ▲	6.41	5,110	5,460	5,300	289,830	1,582,471,800
21/02/2024	5,110	0.33 ▲	6.46	4,780	5,110	4,780	182,070	930,377,700
20/02/2024	4,780	0.17 ▲	3.56	4,610	4,820	4,510	90,150	430,917,000
19/02/2024	4,610	-0.01 ▼	-0.22	4,620	4,700	4,500	27,520	126,867,200
16/02/2024	4,620	0.04 ▲	0.87	4,580	4,640	4,500	30,470	140,771,400
15/02/2024	4,580	0.08 ▲	1.75	4,500	4,650	4,510	17,420	79,783,600
07/02/2024	4,500	0.00 ■■	0.00	4,500	4,570	4,450	26,460	119,070,000
06/02/2024	4,500	-0.05 ▼	-1.11	4,550	4,590	4,440	15,070	67,815,000
05/02/2024	4,550	-0.05 ▼	-1.10	4,600	4,600	4,500	17,290	78,669,500
02/02/2024	4,600	-0.02 ▼	-0.43	4,620	4,690	4,550	10,030	46,138,000
01/02/2024	4,620	0.08 ▲	1.73	4,540	4,680	4,530	38,400	177,408,000
31/01/2024	4,540	-0.07 ▼	-1.54	4,610	4,620	4,400	11,700	53,118,000
30/01/2024	4,610	0.05 ▲	1.08	4,560	4,660	4,500	144,320	665,315,200
29/01/2024	4,560	0.00 ■■	0.00	4,560	4,580	4,500	21,190	96,626,400
19/01/2024	4,420	-0.03 ▼	-0.68	4,450	4,490	4,410	16,600	73,372,000
18/01/2024	4,450	0.01 ▲	0.22	4,440	4,500	4,430	15,310	68,129,500
17/01/2024	4,540	0.10 ▲	2.20	4,440	0	0	0	0
16/01/2024	4,420	-0.01 ▼	-0.23	4,430	4,470	4,360	16,740	73,990,800
15/01/2024	4,430	-0.11 ▼	-2.48	4,540	4,650	4,420	21,900	97,017,000
12/01/2024	4,540	-0.02 ▼	-0.44	4,560	4,540	4,450	31,640	143,645,600
11/01/2024	4,560	0.02 ▲	0.44	4,540	4,650	4,500	91,930	419,200,800
10/01/2024	4,540	-0.14 ▼	-3.08	4,680	4,690	4,540	22,060	100,152,400
09/01/2024	4,680	-0.02 ▼	-0.43	4,700	4,760	4,640	13,460	62,992,800
08/01/2024	4,700	-0.03 ▼	-0.64	4,730	4,850	4,700	27,020	126,994,000
05/01/2024	4,730	0.00 ■■	0.00	4,730	4,800	4,650	35,490	167,867,700
04/01/2024	4,730	0.00 ■■	0.00	4,730	4,790	4,690	38,850	183,760,500
03/01/2024	4,730	0.07 ▲	1.48	4,660	4,760	4,590	45,290	214,221,700
02/01/2024	4,660	0.04 ▲	0.86	4,620	4,740	4,610	17,380	80,990,800
29/12/2023	4,620	0.00 ■■	0.00	4,620	4,650	4,580	28,950	133,749,000
28/12/2023	4,620	-0.01 ▼	-0.22	4,630	4,670	4,550	11,730	54,192,600
27/12/2023	4,630	0.03 ▲	0.65	4,600	4,630	4,580	9,520	44,077,600
26/12/2023	4,600	-0.05 ▼	-1.09	4,650	4,700	4,600	8,830	40,618,000
25/12/2023	4,650	0.00 ■■	0.00	4,650	4,680	4,590	14,450	67,192,500
22/12/2023	4,650	0.05 ▲	1.08	4,600	4,650	4,530	22,700	105,555,000
21/12/2023	4,600	-0.10 ▼	-2.17	4,700	4,650	4,530	26,440	121,624,000
20/12/2023	4,700	-0.08 ▼	-1.70	4,780	4,810	4,450	22,040	103,588,000
19/12/2023	4,780	-0.01 ▼	-0.21	4,790	4,810	4,690	64,010	305,967,800
18/12/2023	4,790	0.01 ▲	0.21	4,780	4,800	4,550	19,000	91,010,000
15/12/2023	4,780	-0.07 ▼	-1.46	4,850	4,830	4,520	21,040	100,571,200
14/12/2023	4,850	0.03 ▲	0.62	4,820	4,850	4,760	20,640	100,104,000
13/12/2023	4,790	-0.03 ▼	-0.63	4,820	0	0	31,080	148,873,200
12/12/2023	4,820	0.06 ▲	1.24	4,760	4,850	4,780	24,650	118,813,000
11/12/2023	4,760	0.01 ▲	0.21	4,750	4,840	4,700	20,100	95,676,000
08/12/2023	4,750	-0.07 ▼	-1.47	4,820	4,850	4,750	17,760	84,360,000
07/12/2023	4,820	-0.12 ▼	-2.49	4,940	4,980	4,700	54,060	260,569,200
06/12/2023	4,940	0.19 ▲	3.85	4,750	5,000	4,700	163,280	806,603,200
05/12/2023	4,750	-0.04 ▼	-0.84	4,790	4,820	4,650	30,110	143,022,500
04/12/2023	4,790	0.21 ▲	4.38	4,580	4,840	4,590	40,440	193,707,600
02/12/2023	4,580	-0.10 ▼	-2.18	4,680	4,700	4,600	20,500	93,890,000
01/12/2023	4,580	-0.10 ▼	-2.18	4,680	4,700	4,600	20,500	93,890,000
30/11/2023	4,620	-0.06 ▼	-1.30	4,680	4,700	4,600	45,470	210,071,400
29/11/2023	4,680	0.13 ▲	2.78	4,550	4,690	4,550	12,970	60,699,600
28/11/2023	4,550	-0.05 ▼	-1.10	4,600	4,680	4,300	52,000	236,600,000
27/11/2023	4,600	-0.19 ▼	-4.13	4,790	4,820	4,600	16,840	77,464,000
24/11/2023	4,790	-0.02 ▼	-0.42	4,810	4,830	4,600	29,330	140,490,700
23/11/2023	4,810	-0.26 ▼	-5.41	5,070	5,130	4,810	58,630	282,010,300
22/11/2023	5,070	0.00 ■■	0.00	5,070	5,110	4,950	34,830	176,588,100
21/11/2023	5,070	0.09 ▲	1.78	4,980	5,200	4,950	60,250	305,467,500
20/11/2023	4,980	0.32 ▲	6.43	4,660	4,980	4,600	63,950	318,471,000
17/11/2023	4,660	0.13 ▲	2.79	4,530	4,840	4,600	140,740	655,848,400
16/11/2023	4,530	-0.01 ▼	-0.22	4,540	4,670	4,460	10,630	48,153,900
15/11/2023	4,540	0.01 ▲	0.22	4,530	4,700	4,540	29,960	136,018,400
14/11/2023	4,530	0.01 ▲	0.22	4,520	4,670	4,520	18,080	81,902,400
13/11/2023	4,520	-0.18 ▼	-3.98	4,700	4,730	4,520	15,120	68,342,400
10/11/2023	4,700	0.00 ■■	0.00	4,700	4,730	4,510	33,400	156,980,000
09/11/2023	4,700	0.09 ▲	1.91	4,610	4,800	4,500	39,600	186,120,000
08/11/2023	4,610	0.17 ▲	3.69	4,440	4,640	4,300	29,260	134,888,600
07/11/2023	4,440	0.08 ▲	1.80	4,360	4,550	4,200	141,240	627,105,600
06/11/2023	4,360	0.20 ▲	4.59	4,160	4,390	4,250	26,990	117,676,400
03/11/2023	4,160	-0.07 ▼	-1.68	4,230	4,420	4,110	34,390	143,062,400
02/11/2023	4,230	0.27 ▲	6.38	3,960	4,230	3,960	59,180	250,331,400
01/11/2023	3,960	0.07 ▲	1.77	3,890	4,050	3,740	36,550	144,738,000
31/10/2023	3,890	-0.29 ▼	-7.46	4,180	4,270	3,890	25,410	98,844,900
30/10/2023	4,180	-0.11 ▼	-2.63	4,290	4,380	4,180	67,140	280,645,200
27/10/2023	4,290	0.00 ■■	0.00	4,290	4,300	3,990	76,650	328,828,500
26/10/2023	4,290	-0.32 ▼	-7.46	4,610	4,590	4,290	47,620	204,289,800
25/10/2023	4,610	-0.03 ▼	-0.65	4,640	4,700	4,610	14,020	64,632,200
24/10/2023	4,640	-0.01 ▼	-0.22	4,650	4,700	4,520	15,800	73,312,000
23/10/2023	4,650	-0.09 ▼	-1.94	4,740	4,800	4,560	15,040	69,936,000
20/10/2023	4,740	0.16 ▲	3.38	4,580	4,740	4,300	61,410	291,083,400
19/10/2023	4,580	-0.34 ▼	-7.42	4,920	4,920	4,580	39,370	180,314,600
18/10/2023	4,920	-0.09 ▼	-1.83	5,010	5,000	4,660	24,250	119,310,000
17/10/2023	5,010	-0.04 ▼	-0.80	5,050	5,150	5,010	26,790	134,217,900
16/10/2023	5,050	-0.05 ▼	-0.99	5,100	5,180	5,050	31,470	158,923,500
13/10/2023	5,100	0.00 ■■	0.00	5,100	5,150	5,030	17,610	89,811,000
12/10/2023	5,100	-0.10 ▼	-1.96	5,200	5,270	5,090	48,940	249,594,000
11/10/2023	5,200	-0.02 ▼	-0.38	5,220	5,260	5,170	19,260	100,152,000
10/10/2023	5,220	0.12 ▲	2.30	5,100	5,360	5,120	25,760	134,467,200
09/10/2023	5,100	0.00 ■■	0.00	5,100	5,140	5,000	21,230	108,273,000
06/10/2023	5,100	0.20 ▲	3.92	4,900	5,100	4,840	18,930	96,543,000
05/10/2023	4,900	0.00 ■■	0.00	4,900	5,100	4,900	39,920	195,608,000
04/10/2023	4,900	-0.02 ▼	-0.41	4,920	4,950	4,700	28,770	140,973,000
03/10/2023	4,920	-0.36 ▼	-7.32	5,280	5,300	4,920	30,980	152,421,600
02/10/2023	5,280	-0.05 ▼	-0.95	5,330	5,470	5,180	18,800	99,264,000
29/09/2023	5,330	0.29 ▲	5.44	5,040	5,330	5,130	35,630	189,907,900
28/09/2023	5,040	-0.36 ▼	-7.14	5,400	5,460	5,040	37,250	187,740,000
27/09/2023	5,400	-0.05 ▼	-0.93	5,450	5,460	5,100	54,130	292,302,000
26/09/2023	5,450	-0.40 ▼	-7.34	5,850	5,800	5,450	139,780	761,801,000
22/09/2023	6,290	-0.20 ▼	-3.18	6,490	6,400	6,040	102,430	644,284,700
21/09/2023	6,490	0.05 ▲	0.77	6,440	6,830	6,400	72,660	471,563,400
20/09/2023	6,440	0.04 ▲	0.62	6,400	6,500	6,350	22,880	147,347,200
19/09/2023	6,400	0.03 ▲	0.47	6,370	6,580	6,290	31,010	198,464,000
18/09/2023	6,370	0.21 ▲	3.30	6,160	6,590	6,150	48,940	311,747,800
15/09/2023	6,160	-0.19 ▼	-3.08	6,350	6,350	6,160	39,310	242,149,600
14/09/2023	6,350	-0.15 ▼	-2.36	6,500	6,500	6,100	68,350	434,022,500
13/09/2023	6,500	0.06 ▲	0.92	6,440	6,670	6,300	66,580	432,770,000
12/09/2023	6,440	0.09 ▲	1.40	6,350	6,560	6,300	64,000	412,160,000
11/09/2023	6,350	-0.36 ▼	-5.67	6,710	6,840	6,300	130,430	828,230,500
08/09/2023	6,710	0.28 ▲	4.17	6,430	6,870	6,460	134,420	901,958,200
07/09/2023	6,430	0.00 ■■	0.00	6,430	6,490	6,310	79,550	511,506,500
06/09/2023	6,430	0.33 ▲	5.13	6,100	6,480	6,020	123,660	795,133,800
05/09/2023	6,100	0.05 ▲	0.82	6,050	6,140	6,050	83,790	511,119,000
31/08/2023	6,050	-0.02 ▼	-0.33	6,070	6,180	6,050	86,090	520,844,500
30/08/2023	6,070	0.11 ▲	1.81	5,960	6,120	5,960	55,320	335,792,400
29/08/2023	5,960	-0.19 ▼	-3.19	6,150	6,200	5,960	73,120	435,795,200
28/08/2023	6,150	0.06 ▲	0.98	6,090	6,290	6,000	91,290	561,433,500
25/08/2023	6,090	0.04 ▲	0.66	6,050	6,170	6,010	90,980	554,068,200
24/08/2023	6,050	0.31 ▲	5.12	5,740	6,140	5,900	164,800	997,040,000
23/08/2023	5,740	0.37 ▲	6.45	5,370	5,740	5,430	44,500	255,430,000
22/08/2023	5,370	0.01 ▲	0.19	5,360	5,620	5,110	93,200	500,484,000
21/08/2023	5,360	-0.40 ▼	-7.46	5,760	5,760	5,360	93,790	502,714,400
18/08/2023	5,760	-0.43 ▼	-7.47	6,190	6,340	5,760	319,210	1,838,649,600
17/08/2023	6,190	0.40 ▲	6.46	5,790	6,190	6,190	79,680	493,219,200
16/08/2023	5,790	0.37 ▲	6.39	5,420	5,790	5,410	204,670	1,185,039,300
15/08/2023	5,420	-0.01 ▼	-0.18	5,430	5,600	5,400	39,320	213,114,400
14/08/2023	5,430	0.04 ▲	0.74	5,390	5,580	5,410	43,170	234,413,100
11/08/2023	5,390	-0.12 ▼	-2.23	5,510	5,550	5,160	134,430	724,577,700
10/08/2023	5,510	-0.10 ▼	-1.81	5,610	5,800	5,500	135,230	745,117,300
09/08/2023	5,610	0.05 ▲	0.89	5,560	5,710	5,500	142,070	797,012,700
08/08/2023	5,560	0.18 ▲	3.24	5,380	5,590	5,440	103,880	577,572,800
07/08/2023	5,380	-0.01 ▼	-0.19	5,390	5,490	5,370	122,530	659,211,400
04/08/2023	5,390	0.00 ■■	0.00	5,390	5,490	5,370	93,420	503,533,800
03/08/2023	5,390	-0.05 ▼	-0.93	5,440	5,620	5,300	76,590	412,820,100
02/08/2023	5,440	-0.01 ▼	-0.18	5,450	5,500	5,300	72,380	393,747,200
01/08/2023	5,450	-0.25 ▼	-4.59	5,700	5,880	5,450	87,100	474,695,000
31/07/2023	5,700	0.18 ▲	3.16	5,520	5,900	5,580	184,810	1,053,417,000
28/07/2023	5,520	0.36 ▲	6.52	5,160	5,520	5,160	248,820	1,373,486,400
27/07/2023	5,160	-0.08 ▼	-1.55	5,240	5,280	5,100	95,120	490,819,200
26/07/2023	5,240	0.00 ■■	0.00	5,240	5,340	5,110	66,180	346,783,200
25/07/2023	5,240	0.15 ▲	2.86	5,090	5,380	5,170	125,250	656,310,000
24/07/2023	5,090	0.17 ▲	3.34	4,920	5,090	4,940	73,340	373,300,600
21/07/2023	4,920	0.04 ▲	0.81	4,880	5,080	4,880	48,360	237,931,200
20/07/2023	4,880	0.03 ▲	0.61	4,850	4,990	4,810	51,650	252,052,000
19/07/2023	4,850	-0.25 ▼	-5.15	5,100	5,300	4,850	317,420	1,539,487,000
18/07/2023	5,100	0.05 ▲	0.98	5,050	5,300	5,030	81,710	416,721,000
17/07/2023	5,050	0.22 ▲	4.36	4,830	5,050	4,870	97,980	494,799,000
14/07/2023	4,830	0.08 ▲	1.66	4,750	4,920	4,740	42,820	206,820,600
13/07/2023	4,750	0.05 ▲	1.05	4,700	4,860	4,700	46,990	223,202,500
12/07/2023	4,700	-0.10 ▼	-2.13	4,800	4,930	4,700	62,520	293,844,000
11/07/2023	4,800	-0.16 ▼	-3.33	4,960	5,020	4,800	59,860	287,328,000
10/07/2023	4,960	0.15 ▲	3.02	4,810	5,100	4,750	82,070	407,067,200
07/07/2023	4,810	0.24 ▲	4.99	4,570	4,870	4,510	68,270	328,378,700
06/07/2023	4,570	-0.14 ▼	-3.06	4,710	4,710	4,540	52,750	241,067,500
05/07/2023	4,710	-0.14 ▼	-2.97	4,850	4,960	4,680	65,640	309,164,400
04/07/2023	4,850	0.31 ▲	6.39	4,540	4,850	4,470	105,160	510,026,000
03/07/2023	4,540	0.04 ▲	0.88	4,500	4,700	4,500	57,740	262,139,600
30/06/2023	4,500	-0.28 ▼	-6.22	4,780	4,780	4,500	74,300	334,350,000
29/06/2023	4,780	-0.19 ▼	-3.97	4,970	4,970	4,680	59,320	283,549,600
28/06/2023	4,970	-0.03 ▼	-0.60	5,000	5,050	4,950	53,920	267,982,400
27/06/2023	5,000	-0.09 ▼	-1.80	5,090	5,180	5,000	45,630	228,150,000
26/06/2023	5,090	-0.19 ▼	-3.73	5,280	5,350	5,060	63,610	323,774,900
23/06/2023	5,280	0.04 ▲	0.76	5,240	5,390	5,170	80,100	422,928,000
22/06/2023	5,240	0.04 ▲	0.76	5,200	5,400	5,190	71,850	376,494,000
21/06/2023	5,200	0.14 ▲	2.69	5,060	5,410	5,080	98,030	509,756,000
20/06/2023	5,060	0.11 ▲	2.17	4,950	5,100	4,840	83,440	422,206,400
19/06/2023	4,950	-0.37 ▼	-7.47	5,320	5,450	4,950	54,500	269,775,000
16/06/2023	5,320	-0.07 ▼	-1.32	5,390	5,570	5,310	70,940	377,400,800
15/06/2023	5,390	-0.22 ▼	-4.08	5,610	5,600	5,250	87,010	468,983,900
14/06/2023	5,610	-0.40 ▼	-7.13	6,010	6,100	5,610	112,850	633,088,500
13/06/2023	6,010	0.14 ▲	2.33	5,870	6,280	5,900	192,910	1,159,389,100
12/06/2023	5,870	0.08 ▲	1.36	5,790	6,000	5,750	95,840	562,580,800
09/06/2023	5,790	0.19 ▲	3.28	5,600	5,990	5,650	243,330	1,408,880,700
08/06/2023	5,600	0.36 ▲	6.43	5,240	5,600	5,600	62,750	351,400,000
07/06/2023	5,240	0.34 ▲	6.49	4,900	5,240	5,050	206,720	1,083,212,800
06/06/2023	4,900	0.14 ▲	2.86	4,760	5,050	4,760	82,640	404,936,000
05/06/2023	4,760	-0.12 ▼	-2.52	4,880	4,900	4,660	62,130	295,738,800
02/06/2023	4,880	-0.02 ▼	-0.41	4,900	5,140	4,700	88,700	432,856,000
01/06/2023	4,900	0.12 ▲	2.45	4,780	5,110	4,800	187,870	920,563,000
31/05/2023	4,780	0.31 ▲	6.49	4,470	4,780	4,490	37,430	178,915,400
30/05/2023	4,470	0.23 ▲	5.15	4,240	4,490	4,280	74,690	333,864,300
29/05/2023	4,240	0.13 ▲	3.07	4,110	4,250	4,130	99,980	423,915,200
26/05/2023	4,110	0.11 ▲	2.68	4,000	4,250	4,050	36,520	150,097,200
25/05/2023	4,000	-0.03 ▼	-0.75	4,030	4,060	3,990	14,960	59,840,000
24/05/2023	4,030	0.00 ■■	0.00	4,030	4,100	4,030	15,760	63,512,800
23/05/2023	4,030	0.05 ▲	1.24	3,980	4,060	3,960	13,670	55,090,100
22/05/2023	3,980	0.03 ▲	0.75	3,950	3,990	3,900	13,480	53,650,400
19/05/2023	3,950	-0.09 ▼	-2.28	4,040	4,040	3,950	16,430	64,898,500
18/05/2023	4,040	-0.02 ▼	-0.50	4,060	4,090	4,030	14,500	58,580,000
17/05/2023	4,060	-0.04 ▼	-0.99	4,100	4,130	4,020	23,520	95,491,200
16/05/2023	4,100	0.00 ■■	0.00	4,100	4,260	3,980	18,560	76,096,000
15/05/2023	4,100	-0.12 ▼	-2.93	4,220	4,400	4,060	23,350	95,735,000
12/05/2023	4,220	-0.05 ▼	-1.18	4,270	4,300	4,210	11,600	48,952,000
11/05/2023	4,270	0.18 ▲	4.22	4,090	4,370	4,060	76,950	328,576,500
10/05/2023	4,090	0.09 ▲	2.20	4,000	4,150	4,000	21,310	87,157,900
09/05/2023	4,000	0.04 ▲	1.00	3,960	4,050	3,960	19,850	79,400,000
08/05/2023	3,960	0.05 ▲	1.26	3,910	4,000	3,900	25,030	99,118,800
05/05/2023	3,910	0.08 ▲	2.05	3,830	3,920	3,830	10,430	40,781,300
04/05/2023	3,830	0.00 ■■	0.00	3,830	3,850	3,760	16,850	64,535,500
28/04/2023	3,830	0.05 ▲	1.31	3,780	3,860	3,760	6,540	25,048,200
27/04/2023	3,780	0.02 ▲	0.53	3,760	3,830	3,730	11,410	43,129,800
26/04/2023	3,760	-0.02 ▼	-0.53	3,780	3,780	3,690	5,410	20,341,600
25/04/2023	3,780	-0.01 ▼	-0.26	3,790	3,800	3,730	5,200	19,656,000
24/04/2023	3,790	-0.03 ▼	-0.79	3,820	3,810	3,760	2,860	10,839,400
21/04/2023	3,820	0.01 ▲	0.26	3,810	3,840	3,750	6,660	25,441,200
20/04/2023	3,810	-0.02 ▼	-0.52	3,830	3,830	3,750	7,270	27,698,700
19/04/2023	3,830	-0.01 ▼	-0.26	3,840	3,910	3,800	1,190	4,557,700
18/04/2023	3,840	0.01 ▲	0.26	3,830	3,840	3,770	4,610	17,702,400
17/04/2023	3,830	-0.03 ▼	-0.78	3,860	3,920	3,770	1,460	5,591,800
14/04/2023	3,860	-0.02 ▼	-0.52	3,880	3,910	3,800	8,090	31,227,400
13/04/2023	3,880	-0.07 ▼	-1.80	3,950	3,960	3,830	9,270	35,967,600
12/04/2023	3,950	0.09 ▲	2.28	3,860	4,100	3,890	8,790	34,720,500
11/04/2023	3,860	-0.02 ▼	-0.52	3,880	3,880	3,800	22,560	87,081,600
10/04/2023	3,880	0.01 ▲	0.26	3,870	3,960	3,870	13,510	52,418,800
07/04/2023	3,870	-0.16 ▼	-4.13	4,030	3,990	3,840	14,880	57,585,600
06/04/2023	4,030	-0.02 ▼	-0.50	4,050	4,130	3,950	22,800	91,884,000
05/04/2023	4,050	0.25 ▲	6.17	3,800	4,060	3,800	45,850	185,692,500
04/04/2023	3,800	0.04 ▲	1.05	3,760	3,810	3,750	10,430	39,634,000
03/04/2023	3,760	0.04 ▲	1.06	3,720	3,780	3,720	10,740	40,382,400
31/03/2023	3,720	-0.04 ▼	-1.08	3,760	3,750	3,660	8,790	32,698,800
30/03/2023	3,760	-0.03 ▼	-0.80	3,790	3,800	3,710	25,990	97,722,400
29/03/2023	3,790	0.01 ▲	0.26	3,780	3,790	3,710	4,540	17,206,600
28/03/2023	3,780	-0.01 ▼	-0.26	3,790	3,800	3,760	9,170	34,662,600
27/03/2023	3,790	0.24 ▲	6.33	3,550	3,840	3,680	8,180	31,002,200
24/03/2023	3,760	0.15 ▲	3.99	3,610	3,780	3,700	4,070	15,303,200
22/03/2023	3,700	-0.01 ▼	-0.27	3,710	3,880	3,670	5,250	19,425,000
21/03/2023	3,710	0.00 ■■	0.00	3,710	3,750	3,650	9,090	33,723,900
20/03/2023	3,710	-0.12 ▼	-3.23	3,830	3,880	3,700	7,560	28,047,600
17/03/2023	3,830	-0.04 ▼	-1.04	3,870	3,950	3,800	8,110	31,061,300
16/03/2023	3,870	-0.02 ▼	-0.52	3,890	3,890	3,800	10,500	40,635,000
15/03/2023	3,890	0.03 ▲	0.77	3,860	3,950	3,810	8,090	31,470,100
14/03/2023	3,860	0.00 ■■	0.00	3,860	3,950	3,800	14,520	56,047,200
13/03/2023	3,860	-0.03 ▼	-0.78	3,890	3,920	3,800	6,700	25,862,000
10/03/2023	3,890	-0.10 ▼	-2.57	3,990	3,980	3,860	10,890	42,362,100
09/03/2023	3,990	0.09 ▲	2.26	3,900	4,000	3,900	7,010	27,969,900
08/03/2023	3,900	-0.03 ▼	-0.77	3,930	3,920	3,740	6,640	25,896,000
07/03/2023	3,930	-0.01 ▼	-0.25	3,940	4,050	3,780	10,910	42,876,300
06/03/2023	3,940	0.08 ▲	2.03	3,860	4,060	3,870	15,420	60,754,800
03/03/2023	3,860	-0.08 ▼	-2.07	3,940	3,980	3,850	8,830	34,083,800
02/03/2023	3,940	-0.05 ▼	-1.27	3,990	4,090	3,900	8,130	32,032,200
01/03/2023	3,990	0.02 ▲	0.50	3,970	4,050	3,800	13,170	52,548,300
28/02/2023	3,970	-0.02 ▼	-0.50	3,990	4,090	3,850	15,450	61,336,500
27/02/2023	3,990	-0.03 ▼	-0.75	4,020	4,050	3,820	23,800	94,962,000
24/02/2023	4,020	-0.17 ▼	-4.23	4,190	4,190	4,000	25,320	101,786,400
23/02/2023	4,190	-0.09 ▼	-2.15	4,280	4,400	4,050	42,070	176,273,300
22/02/2023	4,280	0.28 ▲	6.54	4,000	4,280	4,000	150,240	643,027,200
21/02/2023	4,000	0.03 ▲	0.75	3,970	4,190	3,980	55,350	221,400,000
20/02/2023	3,970	0.10 ▲	2.52	3,870	4,040	3,750	19,810	78,645,700
17/02/2023	3,870	-0.01 ▼	-0.26	3,880	3,950	3,820	12,920	50,000,400
16/02/2023	3,880	0.01 ▲	0.26	3,870	4,040	3,780	14,770	57,307,600
15/02/2023	3,870	0.08 ▲	2.07	3,790	3,990	3,680	23,650	91,525,500
14/02/2023	3,790	0.19 ▲	5.01	3,600	3,790	3,520	24,490	92,817,100
13/02/2023	3,600	-0.27 ▼	-7.50	3,870	4,000	3,600	36,840	132,624,000
10/02/2023	3,870	-0.13 ▼	-3.36	4,000	4,100	3,800	18,460	71,440,200
09/02/2023	4,000	0.06 ▲	1.50	3,940	4,210	3,920	68,460	273,840,000
08/02/2023	3,940	0.25 ▲	6.35	3,690	3,940	3,900	38,550	151,887,000
07/02/2023	3,690	0.24 ▲	6.50	3,450	3,690	3,500	27,170	100,257,300
06/02/2023	3,450	-0.08 ▼	-2.32	3,530	3,550	3,440	6,610	22,804,500
03/02/2023	3,530	-0.07 ▼	-1.98	3,600	3,640	3,510	16,030	56,585,900
02/02/2023	3,600	-0.17 ▼	-4.72	3,770	3,780	3,530	24,840	89,424,000
01/02/2023	3,770	-0.02 ▼	-0.53	3,790	3,850	3,630	28,030	105,673,100
31/01/2023	3,790	0.04 ▲	1.06	3,750	3,840	3,720	31,180	118,172,200
30/01/2023	3,750	0.05 ▲	1.33	3,700	3,780	3,650	25,800	96,750,000
27/01/2023	3,700	0.18 ▲	4.86	3,520	3,700	3,550	14,090	52,133,000
19/01/2023	3,520	0.05 ▲	1.42	3,470	3,540	3,400	14,140	49,772,800
18/01/2023	3,470	0.07 ▲	2.02	3,400	3,500	3,380	7,330	25,435,100
17/01/2023	3,400	0.06 ▲	1.76	3,340	3,490	3,270	12,660	43,044,000
16/01/2023	3,340	-0.01 ▼	-0.30	3,350	3,340	3,250	4,000	13,360,000
13/01/2023	3,350	0.02 ▲	0.60	3,330	3,390	3,270	5,330	17,855,500
12/01/2023	3,330	0.00 ■■	0.00	3,330	3,370	3,300	3,090	10,289,700
11/01/2023	3,330	0.07 ▲	2.10	3,260	3,420	3,200	14,650	48,784,500
10/01/2023	3,260	-0.04 ▼	-1.23	3,300	3,290	3,200	7,080	23,080,800
09/01/2023	3,300	-0.06 ▼	-1.82	3,360	3,400	3,290	11,040	36,432,000
06/01/2023	3,360	-0.02 ▼	-0.60	3,380	3,440	3,310	7,680	25,804,800
05/01/2023	3,380	0.03 ▲	0.89	3,350	3,450	3,280	14,630	49,449,400
04/01/2023	3,350	0.06 ▲	1.79	3,290	3,390	3,290	13,310	44,588,500
03/01/2023	3,290	0.21 ▲	6.38	3,080	3,290	3,080	18,330	60,305,700
30/12/2022	3,080	-0.07 ▼	-2.27	3,150	3,220	3,070	11,300	34,804,000
29/12/2022	3,150	0.02 ▲	0.63	3,130	3,220	3,130	7,110	22,396,500
28/12/2022	3,130	0.00 ■■	0.00	3,130	3,220	3,130	19,020	59,532,600
27/12/2022	3,130	-0.03 ▼	-0.96	3,160	3,160	2,940	25,070	78,469,100
26/12/2022	3,160	-0.23 ▼	-7.28	3,390	3,390	3,160	39,690	125,420,400
23/12/2022	3,390	0.02 ▲	0.59	3,370	3,410	3,270	76,270	258,555,300
22/12/2022	3,370	0.01 ▲	0.30	3,360	3,570	3,150	20,960	70,635,200
21/12/2022	3,360	-0.24 ▼	-7.14	3,600	3,680	3,360	29,070	97,675,200
20/12/2022	3,600	-0.18 ▼	-5.00	3,780	3,880	3,520	21,090	75,924,000
19/12/2022	3,780	0.02 ▲	0.53	3,760	3,960	3,770	23,920	90,417,600
15/12/2022	3,790	-0.15 ▼	-3.96	3,940	4,110	3,790	37,000	140,230,000
14/12/2022	3,940	-0.05 ▼	-1.27	3,990	4,200	3,930	19,750	77,815,000
13/12/2022	3,990	0.09 ▲	2.26	3,900	4,000	3,700	49,980	199,420,200
12/12/2022	3,900	0.20 ▲	5.13	3,700	3,950	3,860	63,940	249,366,000
10/12/2022	3,700	0.02 ▲	0.54	3,680	3,790	3,580	27,780	102,786,000
09/12/2022	3,700	0.02 ▲	0.54	3,680	3,790	3,580	27,780	102,786,000
08/12/2022	3,680	-0.14 ▼	-3.80	3,820	3,960	3,610	69,330	255,134,400
07/12/2022	3,820	-0.28 ▼	-7.33	4,100	4,000	3,820	61,550	235,121,000
06/12/2022	4,100	-0.30 ▼	-7.32	4,400	4,540	4,100	60,620	248,542,000
05/12/2022	4,400	0.21 ▲	4.77	4,190	4,480	4,300	175,860	773,784,000
02/12/2022	4,190	0.27 ▲	6.44	3,920	4,190	4,000	30,950	129,680,500
01/12/2022	3,920	0.25 ▲	6.38	3,670	3,920	3,700	146,950	576,044,000
30/11/2022	3,670	-0.01 ▼	-0.27	3,680	3,830	3,670	40,890	150,066,300
29/11/2022	3,680	0.09 ▲	2.45	3,590	3,770	3,550	65,240	240,083,200
28/11/2022	3,590	0.19 ▲	5.29	3,400	3,630	3,500	46,410	166,611,900
25/11/2022	3,400	0.12 ▲	3.53	3,280	3,410	3,290	9,660	32,844,000
24/11/2022	3,280	-0.03 ▼	-0.91	3,310	3,340	3,120	40,620	133,233,600
23/11/2022	3,310	-0.01 ▼	-0.30	3,320	3,550	3,250	21,010	69,543,100
22/11/2022	3,320	0.21 ▲	6.33	3,110	3,320	3,120	68,370	226,988,400
21/11/2022	3,110	0.03 ▲	0.96	3,080	3,280	3,000	36,780	114,385,800
18/11/2022	3,080	-0.01 ▼	-0.32	3,090	3,100	2,880	38,300	117,964,000
17/11/2022	3,090	0.16 ▲	5.18	2,930	3,130	2,960	9,150	28,273,500
16/11/2022	2,930	0.19 ▲	6.48	2,740	2,930	2,570	38,750	113,537,500
15/11/2022	2,740	-0.20 ▼	-7.30	2,940	2,970	2,740	35,270	96,639,800
14/11/2022	2,940	-0.13 ▼	-4.42	3,070	3,050	2,860	17,420	51,214,800
11/11/2022	3,070	-0.23 ▼	-7.49	3,300	3,420	3,070	8,910	27,353,700
10/11/2022	3,300	-0.24 ▼	-7.27	3,540	3,590	3,300	14,050	46,365,000
09/11/2022	3,540	0.09 ▲	2.54	3,450	3,590	3,480	6,570	23,257,800
08/11/2022	3,440	-0.01 ▼	-0.29	3,450	3,490	3,250	8,580	29,515,200
07/11/2022	3,450	-0.24 ▼	-6.96	3,690	3,920	3,450	9,600	33,120,000
04/11/2022	3,690	-0.08 ▼	-2.17	3,770	3,780	3,600	8,450	31,180,500
03/11/2022	3,770	-0.08 ▼	-2.12	3,850	3,800	3,740	4,420	16,663,400
02/11/2022	3,850	0.08 ▲	2.08	3,770	3,900	3,660	19,710	75,883,500
01/11/2022	3,770	0.01 ▲	0.27	3,760	3,950	3,610	4,740	17,869,800
31/10/2022	3,760	-0.03 ▼	-0.80	3,790	3,850	3,600	4,540	17,070,400
28/10/2022	3,790	0.02 ▲	0.53	3,770	3,960	3,750	10,400	39,416,000
27/10/2022	3,770	0.22 ▲	5.84	3,550	3,780	3,320	11,750	44,297,500
26/10/2022	3,550	-0.06 ▼	-1.69	3,610	3,750	3,430	14,820	52,611,000
25/10/2022	3,550	-0.06 ▼	-1.69	3,610	3,830	3,360	55,900	198,445,000
24/10/2022	3,610	-0.27 ▼	-7.48	3,880	3,880	3,610	40,050	144,580,500
21/10/2022	3,880	-0.29 ▼	-7.47	4,170	4,170	3,880	28,230	109,532,400
20/10/2022	4,170	-0.01 ▼	-0.24	4,180	4,220	4,150	10,620	44,285,400
19/10/2022	4,180	0.00 ■■	0.00	4,180	0	0	12,550	52,459,000
18/10/2022	4,180	0.00 ■■	0.00	4,180	4,310	4,180	18,690	78,124,200
17/10/2022	4,180	-0.02 ▼	-0.48	4,200	4,220	4,050	9,710	40,587,800
14/10/2022	4,200	0.08 ▲	1.90	4,120	4,280	4,200	8,710	36,582,000
13/10/2022	4,120	-0.15 ▼	-3.64	4,270	4,380	4,100	8,870	36,544,400
12/10/2022	4,270	0.01 ▲	0.23	4,260	4,340	4,000	23,180	98,978,600
11/10/2022	4,260	-0.32 ▼	-7.51	4,580	4,560	4,260	51,320	218,623,200
07/10/2022	4,920	-0.36 ▼	-7.32	5,280	4,920	4,920	1,990	9,790,800
06/10/2022	5,280	-0.39 ▼	-7.39	5,670	5,470	5,280	33,200	175,296,000
05/10/2022	5,670	-0.05 ▼	-0.88	5,720	6,000	5,320	109,040	618,256,800
04/10/2022	5,720	-0.42 ▼	-7.34	6,140	5,940	5,720	42,250	241,670,000
03/10/2022	6,140	-0.21 ▼	-3.42	6,350	6,350	5,910	21,690	133,176,600
02/10/2022	6,350	-0.03 ▼	-0.47	6,380	6,350	5,940	17,090	108,521,500
30/09/2022	6,350	-0.03 ▼	-0.47	6,380	6,350	5,940	17,090	108,521,500
29/09/2022	6,380	-0.01 ▼	-0.16	6,390	6,600	6,210	2,930	18,693,400
28/09/2022	6,390	-0.11 ▼	-1.72	6,500	6,500	6,290	8,210	52,461,900
27/09/2022	6,500	-0.15 ▼	-2.31	6,650	6,850	6,300	2,160	14,040,000
26/09/2022	6,650	-0.49 ▼	-7.37	7,140	7,050	6,650	8,530	56,724,500
23/09/2022	7,140	-0.04 ▼	-0.56	7,180	7,250	7,010	5,810	41,483,400
22/09/2022	7,180	0.18 ▲	2.51	7,000	7,200	6,740	29,110	209,009,800
21/09/2022	7,000	0.24 ▲	3.43	6,760	7,120	6,540	70,780	495,460,000
20/09/2022	6,760	-0.02 ▼	-0.30	6,780	6,800	6,410	10,810	73,075,600
19/09/2022	6,780	-0.51 ▼	-7.52	7,290	7,100	6,780	12,310	83,461,800
16/09/2022	7,290	-0.12 ▼	-1.65	7,410	7,450	7,070	4,850	35,356,500
15/09/2022	7,410	-0.19 ▼	-2.56	7,600	7,900	7,400	21,630	160,278,300
14/09/2022	7,600	0.00 ■■	0.00	7,600	7,700	7,400	6,250	47,500,000
13/09/2022	7,600	-0.01 ▼	-0.13	7,610	8,100	7,600	15,390	116,964,000
12/09/2022	7,610	0.46 ▲	6.04	7,150	7,610	7,060	78,730	599,135,300
09/09/2022	7,120	-0.03 ▼	-0.42	7,150	7,310	7,040	3,230	22,997,600
08/09/2022	7,150	-0.15 ▼	-2.10	7,300	7,390	7,020	6,900	49,335,000
07/09/2022	7,300	-0.20 ▼	-2.74	7,500	7,550	7,300	7,940	57,962,000
06/09/2022	7,500	-0.12 ▼	-1.60	7,620	7,700	7,390	9,320	69,900,000
05/09/2022	7,620	-0.14 ▼	-1.84	7,760	7,800	7,620	6,050	46,101,000
04/09/2022	7,760	0.03 ▲	0.39	7,730	7,870	7,650	3,540	27,470,400
02/09/2022	7,760	0.03 ▲	0.39	7,730	7,870	7,650	3,540	27,470,400
01/09/2022	7,760	0.03 ▲	0.39	7,730	7,870	7,650	3,540	27,470,400
31/08/2022	7,760	0.03 ▲	0.39	7,730	7,870	7,650	3,540	27,470,400
30/08/2022	7,730	-0.06 ▼	-0.78	7,790	8,150	7,720	7,720	59,675,600
29/08/2022	7,790	-0.38 ▼	-4.88	8,170	8,000	7,710	8,960	69,798,400
28/08/2022	8,170	-0.23 ▼	-2.82	8,400	8,350	8,160	7,360	60,131,200
26/08/2022	8,170	-0.23 ▼	-2.82	8,400	8,350	8,160	7,360	60,131,200
25/08/2022	8,400	0.15 ▲	1.79	8,250	8,450	8,250	7,690	64,596,000
24/08/2022	8,250	-0.14 ▼	-1.70	8,390	8,490	8,250	13,720	113,190,000
23/08/2022	8,390	0.26 ▲	3.10	8,130	8,450	8,000	11,430	95,897,700
22/08/2022	8,130	-0.61 ▼	-7.50	8,740	8,510	8,130	50,660	411,865,800
21/08/2022	8,740	0.04 ▲	0.46	8,700	8,800	8,500	14,800	129,352,000
19/08/2022	8,740	0.04 ▲	0.46	8,700	8,800	8,500	14,800	129,352,000
18/08/2022	8,700	-0.20 ▼	-2.30	8,900	8,900	8,650	9,550	83,085,000
17/08/2022	8,900	-0.15 ▼	-1.69	9,050	9,200	8,900	13,220	117,658,000
16/08/2022	9,050	0.07 ▲	0.77	8,980	9,260	8,920	108,150	978,757,500
15/08/2022	8,980	-0.19 ▼	-2.12	9,170	9,500	8,660	36,470	327,500,600
14/08/2022	9,170	-0.29 ▼	-3.16	9,460	9,350	9,000	21,470	196,879,900
12/08/2022	9,170	-0.29 ▼	-3.16	9,460	9,350	9,000	21,470	196,879,900
11/08/2022	9,460	0.18 ▲	1.90	9,280	9,920	9,450	174,660	1,652,283,600
10/08/2022	9,280	0.60 ▲	6.47	8,680	9,280	9,250	26,970	250,281,600
09/08/2022	8,680	0.56 ▲	6.45	8,120	8,680	8,320	45,640	396,155,200
08/08/2022	8,120	0.53 ▲	6.53	7,590	8,120	7,590	36,080	292,969,600
07/08/2022	7,590	0.01 ▲	0.13	7,580	7,650	7,410	13,130	99,656,700
05/08/2022	7,590	0.01 ▲	0.13	7,580	7,650	7,410	13,130	99,656,700
04/08/2022	7,580	-0.02 ▼	-0.26	7,600	7,770	7,580	12,550	95,129,000
03/08/2022	7,600	0.10 ▲	1.32	7,500	7,700	7,300	12,870	97,812,000
02/08/2022	7,500	0.30 ▲	4.00	7,200	7,610	7,150	68,340	512,550,000
01/08/2022	7,200	-0.02 ▼	-0.28	7,220	7,290	7,100	11,530	83,016,000
31/07/2022	7,220	0.02 ▲	0.28	7,200	7,350	7,170	10,300	74,366,000
29/07/2022	7,220	0.02 ▲	0.28	7,200	7,350	7,170	10,300	74,366,000
28/07/2022	7,200	-0.02 ▼	-0.28	7,220	7,450	7,150	12,300	88,560,000
27/07/2022	7,220	-0.11 ▼	-1.52	7,330	7,330	6,990	13,070	94,365,400
26/07/2022	7,330	-0.19 ▼	-2.59	7,520	7,740	7,330	6,660	48,817,800
25/07/2022	7,520	-0.20 ▼	-2.66	7,720	7,950	7,520	10,640	80,012,800
24/07/2022	7,720	0.50 ▲	6.48	7,220	7,720	7,200	53,220	410,858,400
22/07/2022	7,720	0.50 ▲	6.48	7,220	7,720	7,200	53,220	410,858,400
21/07/2022	7,220	-0.08 ▼	-1.11	7,300	7,450	7,200	8,040	58,048,800
20/07/2022	7,300	-0.08 ▼	-1.10	7,380	7,590	7,260	17,010	124,173,000
19/07/2022	7,380	-0.02 ▼	-0.27	7,400	7,400	7,140	6,630	48,929,400
18/07/2022	7,400	0.41 ▲	5.54	6,990	7,750	7,400	42,820	316,868,000
17/07/2022	7,430	0.44 ▲	5.92	6,990	7,470	6,990	24,120	179,211,600
15/07/2022	7,430	0.44 ▲	5.92	6,990	7,470	6,990	24,120	179,211,600
14/07/2022	6,990	0.10 ▲	1.43	6,890	7,000	6,800	12,630	88,283,700
13/07/2022	6,890	0.07 ▲	1.02	6,820	6,890	6,740	6,790	46,783,100
12/07/2022	6,820	0.07 ▲	1.03	6,750	6,980	6,510	12,270	83,681,400
11/07/2022	6,750	0.05 ▲	0.74	6,700	6,900	6,600	8,080	54,540,000
10/07/2022	6,700	0.15 ▲	2.24	6,550	6,750	6,560	6,290	42,143,000
08/07/2022	6,700	0.15 ▲	2.24	6,550	6,750	6,560	6,290	42,143,000
07/07/2022	6,550	0.03 ▲	0.46	6,520	6,590	6,300	13,130	86,001,500
06/07/2022	6,520	-0.49 ▼	-7.52	7,010	6,960	6,520	5,310	34,621,200
05/07/2022	7,010	-0.08 ▼	-1.14	7,090	7,140	6,720	5,050	35,400,500
04/07/2022	7,090	0.12 ▲	1.69	6,970	7,150	6,900	81,420	577,267,800
03/07/2022	6,970	-0.06 ▼	-0.86	7,030	7,020	6,540	12,110	84,406,700
01/07/2022	6,970	-0.06 ▼	-0.86	7,030	7,020	6,540	12,110	84,406,700
30/06/2022	7,030	-0.22 ▼	-3.13	7,250	7,550	7,020	4,820	33,884,600
29/06/2022	7,250	-0.13 ▼	-1.79	7,380	7,370	7,000	47,260	342,635,000
28/06/2022	7,380	0.20 ▲	2.71	7,180	7,450	7,120	55,170	407,154,600
27/06/2022	7,180	-0.02 ▼	-0.28	7,200	7,250	6,820	11,380	81,708,400
24/06/2022	7,200	0.27 ▲	3.75	6,930	7,280	7,010	56,980	410,256,000
23/06/2022	6,930	0.00 ■■	0.00	6,930	7,300	6,890	8,000	55,440,000
22/06/2022	6,930	0.45 ▲	6.49	6,480	6,930	6,030	83,940	581,704,200
21/06/2022	6,480	-0.48 ▼	-7.41	6,960	6,890	6,480	12,160	78,796,800
20/06/2022	6,960	-0.52 ▼	-7.47	7,480	7,350	6,960	15,760	109,689,600
17/06/2022	7,480	-0.56 ▼	-7.49	8,040	8,040	7,480	10,420	77,941,600
16/06/2022	8,040	-0.60 ▼	-7.46	8,640	9,120	8,040	29,360	236,054,400
15/06/2022	8,640	-0.64 ▼	-7.41	9,280	9,250	8,640	30,870	266,716,800
14/06/2022	9,280	-0.54 ▼	-5.82	9,820	9,700	9,140	24,560	227,916,800
13/06/2022	9,820	-0.73 ▼	-7.43	10,550	10,500	9,820	6,130	60,196,600
12/06/2022	10,550	0.10 ▲	0.95	10,450	10,600	10,300	8,000	84,400,000
10/06/2022	10,550	0.10 ▲	0.95	10,450	10,600	10,300	8,000	84,400,000
09/06/2022	10,450	-0.55 ▼	-5.26	11,000	11,000	10,350	18,760	196,042,000
08/06/2022	11,000	0.20 ▲	1.82	10,800	11,300	10,700	10,580	116,380,000
07/06/2022	10,800	-0.45 ▼	-4.17	11,250	11,250	10,500	18,800	203,040,000
06/06/2022	11,250	-0.45 ▼	-4.00	11,700	11,650	11,100	5,850	65,812,500
05/06/2022	11,700	0.15 ▲	1.28	11,550	12,000	11,450	9,530	111,501,000
03/06/2022	11,700	0.15 ▲	1.28	11,550	12,000	11,450	9,530	111,501,000
02/06/2022	11,550	-0.45 ▼	-3.90	12,000	12,000	11,500	12,080	139,524,000
01/06/2022	12,000	0.00 ■■	0.00	12,000	12,150	11,650	11,250	135,000,000
31/05/2022	12,000	-0.15 ▼	-1.25	12,150	12,150	11,500	21,240	254,880,000
30/05/2022	12,150	0.25 ▲	2.06	11,900	12,700	11,900	54,080	657,072,000
29/05/2022	11,900	0.75 ▲	6.30	11,150	11,900	11,700	36,690	436,611,000
27/05/2022	11,900	0.75 ▲	6.30	11,150	11,900	11,700	36,690	436,611,000
26/05/2022	11,150	0.70 ▲	6.28	10,450	11,150	10,500	115,700	1,290,055,000
25/05/2022	10,450	0.05 ▲	0.48	10,400	10,500	10,200	11,540	120,593,000
24/05/2022	10,400	0.10 ▲	0.96	10,300	10,500	10,150	25,100	261,040,000
23/05/2022	10,300	-0.55 ▼	-5.34	10,850	10,900	10,300	11,720	120,716,000
22/05/2022	10,850	-0.05 ▼	-0.46	10,900	10,950	10,500	35,800	388,430,000
20/05/2022	10,850	-0.05 ▼	-0.46	10,900	10,950	10,500	35,800	388,430,000
19/05/2022	10,900	0.05 ▲	0.46	10,850	10,950	10,250	57,480	626,532,000
18/05/2022	10,850	0.00 ■■	0.00	10,850	11,050	10,200	31,430	341,015,500
17/05/2022	10,850	0.00 ■■	0.00	10,850	10,850	10,100	76,930	834,690,500
16/05/2022	10,850	-0.80 ▼	-7.37	11,650	11,800	10,850	20,530	222,750,500
13/05/2022	11,650	-0.85 ▼	-7.30	12,500	12,500	11,650	71,800	836,470,000
12/05/2022	12,500	-0.90 ▼	-7.20	13,400	13,250	12,500	42,770	534,625,000
11/05/2022	13,400	-0.25 ▼	-1.87	13,650	13,700	13,100	30,270	405,618,000
10/05/2022	13,650	0.05 ▲	0.37	13,600	13,650	13,000	20,040	273,546,000
09/05/2022	13,600	-0.20 ▼	-1.47	13,800	13,800	12,900	33,420	454,512,000
29/04/2022	13,400	0.00 ■■	0.00	13,400	13,400	13,000	7,990	107,066,000
28/04/2022	13,400	-0.05 ▼	-0.37	13,450	13,800	13,200	3,800	50,920,000
27/04/2022	13,450	0.00 ■■	0.00	13,450	13,450	12,650	7,470	100,471,500
26/04/2022	13,450	0.40 ▲	2.97	13,050	13,450	12,350	14,110	189,779,500
25/04/2022	13,050	-0.95 ▼	-7.28	14,000	14,050	13,050	12,480	162,864,000
23/04/2022	14,000	0.40 ▲	2.86	13,600	14,100	12,650	57,350	802,900,000
22/04/2022	14,000	0.40 ▲	2.86	13,600	14,100	12,650	57,350	802,900,000
21/04/2022	13,600	-1.00 ▼	-7.35	14,600	14,500	13,600	5,580	75,888,000
20/04/2022	14,600	-1.05 ▼	-7.19	15,650	15,600	14,600	12,520	182,792,000
19/04/2022	15,650	-1.15 ▼	-7.35	16,800	16,600	15,650	10,010	156,656,500
18/04/2022	16,800	-0.10 ▼	-0.60	16,900	16,800	15,750	7,740	130,032,000
16/04/2022	16,900	0.35 ▲	2.07	16,550	16,900	16,000	22,030	372,307,000
15/04/2022	16,900	0.35 ▲	2.07	16,550	16,900	16,000	22,030	372,307,000
14/04/2022	16,550	1.05 ▲	6.34	15,500	16,550	14,800	17,920	296,576,000
13/04/2022	15,500	0.00 ■■	0.00	15,500	16,000	14,750	35,770	554,435,000
12/04/2022	15,500	-0.70 ▼	-4.52	16,200	16,650	15,100	29,920	463,760,000
08/04/2022	16,200	-0.65 ▼	-4.01	16,850	16,800	16,200	9,630	156,006,000
07/04/2022	16,850	-0.65 ▼	-3.86	17,500	17,600	16,800	6,110	102,953,500
06/04/2022	17,500	0.30 ▲	1.71	17,200	17,600	16,900	52,060	911,050,000
05/04/2022	17,200	-0.10 ▼	-0.58	17,300	17,450	16,950	4,770	82,044,000
04/04/2022	17,300	-0.50 ▼	-2.89	17,800	18,000	16,750	14,840	256,732,000
01/04/2022	17,800	1.10 ▲	6.18	16,700	17,800	15,800	19,260	342,828,000
31/03/2022	16,700	-1.20 ▼	-7.19	17,900	17,900	16,700	24,590	410,653,000
30/03/2022	17,900	-0.30 ▼	-1.68	18,200	18,000	17,450	12,420	222,318,000
29/03/2022	18,200	0.50 ▲	2.75	17,700	18,450	17,400	44,000	800,800,000
28/03/2022	17,700	-1.10 ▼	-6.21	18,800	18,500	17,600	70,650	1,250,505,000
25/03/2022	18,800	0.20 ▲	1.06	18,600	18,800	18,250	51,680	971,584,000
24/03/2022	18,600	-0.40 ▼	-2.15	19,000	19,400	18,500	61,140	1,137,204,000
23/03/2022	19,000	0.30 ▲	1.58	18,700	19,500	18,500	119,460	2,269,740,000
22/03/2022	18,700	-0.60 ▼	-3.21	19,300	19,300	18,450	51,940	971,278,000
21/03/2022	19,300	0.10 ▲	0.52	19,200	19,700	18,500	31,310	604,283,000
18/03/2022	19,200	0.00 ■■	0.00	19,200	19,550	19,000	34,180	656,256,000
17/03/2022	19,200	-0.10 ▼	-0.52	19,300	19,600	19,050	22,640	434,688,000
16/03/2022	19,300	0.25 ▲	1.30	19,050	19,650	19,000	18,770	362,261,000
15/03/2022	19,050	-0.50 ▼	-2.62	19,550	19,500	18,900	24,190	460,819,500
14/03/2022	19,550	0.10 ▲	0.51	19,450	20,200	18,800	57,600	1,126,080,000
11/03/2022	19,450	-0.05 ▼	-0.26	19,500	20,300	18,700	54,820	1,066,249,000
10/03/2022	19,500	0.20 ▲	1.03	19,300	20,450	19,300	53,280	1,038,960,000
09/03/2022	19,300	1.25 ▲	6.48	18,050	19,300	18,250	96,590	1,864,187,000
08/03/2022	18,050	1.15 ▲	6.37	16,900	18,050	16,700	110,670	1,997,593,500
07/03/2022	16,900	-0.05 ▼	-0.30	16,950	17,000	16,700	49,680	839,592,000
06/03/2022	16,950	0.15 ▲	0.88	16,800	17,100	16,750	69,750	1,182,262,500
04/03/2022	16,950	0.15 ▲	0.88	16,800	17,100	16,750	69,750	1,182,262,500
03/03/2022	16,800	-0.20 ▼	-1.19	17,000	17,100	16,500	48,860	820,848,000
02/03/2022	17,000	-0.55 ▼	-3.24	17,550	17,500	16,900	40,710	692,070,000
01/03/2022	17,550	-0.05 ▼	-0.28	17,600	17,800	17,300	10,200	179,010,000
28/02/2022	17,600	0.00 ■■	0.00	17,600	17,600	17,000	6,790	119,504,000
27/02/2022	17,600	-0.05 ▼	-0.28	17,650	17,950	17,000	42,580	749,408,000
25/02/2022	17,600	-0.05 ▼	-0.28	17,650	17,950	17,000	42,580	749,408,000
24/02/2022	17,650	0.25 ▲	1.42	17,400	18,100	16,400	50,220	886,383,000
23/02/2022	17,400	-0.60 ▼	-3.45	18,000	18,000	17,400	36,920	642,408,000
22/02/2022	18,000	-0.30 ▼	-1.67	18,300	18,300	17,500	47,180	849,240,000
21/02/2022	18,300	0.10 ▲	0.55	18,200	18,600	18,200	33,560	614,148,000
20/02/2022	18,200	0.05 ▲	0.27	18,150	18,300	18,000	80,720	1,469,104,000
18/02/2022	18,200	0.05 ▲	0.27	18,150	18,300	18,000	80,720	1,469,104,000
17/02/2022	18,150	0.05 ▲	0.28	18,100	18,150	17,800	52,210	947,611,500
16/02/2022	18,100	0.00 ■■	0.00	18,100	18,300	17,700	40,310	729,611,000
15/02/2022	18,100	0.10 ▲	0.55	18,000	18,450	17,600	37,510	678,931,000
14/02/2022	18,000	0.20 ▲	1.11	17,800	18,200	17,350	41,540	747,720,000
11/02/2022	17,800	0.50 ▲	2.81	17,300	18,000	17,200	18,880	336,064,000
10/02/2022	17,300	0.50 ▲	2.89	16,800	17,400	16,800	14,940	258,462,000
09/02/2022	16,800	0.40 ▲	2.38	16,400	16,950	16,100	6,850	115,080,000
08/02/2022	16,400	0.10 ▲	0.61	16,300	17,250	16,400	10,760	176,464,000
07/02/2022	16,300	1.05 ▲	6.44	15,250	16,300	16,250	2,690	43,847,000
01/02/2022	15,250	-1.05 ▼	-6.89	16,300	16,000	15,200	18,350	279,837,500
31/01/2022	15,250	-1.05 ▼	-6.89	16,300	16,000	15,200	18,350	279,837,500
28/01/2022	15,250	-1.05 ▼	-6.89	16,300	16,000	15,200	18,350	279,837,500
27/01/2022	16,300	0.10 ▲	0.61	16,200	16,600	16,150	3,570	58,191,000
26/01/2022	16,200	0.10 ▲	0.62	16,100	16,800	15,600	7,950	128,790,000
25/01/2022	16,100	-0.40 ▼	-2.48	16,500	16,800	15,850	12,240	197,064,000
24/01/2022	16,500	-1.20 ▼	-7.27	17,700	17,700	16,500	12,710	209,715,000
21/01/2022	17,700	-0.10 ▼	-0.56	17,800	18,200	16,800	23,020	407,454,000
20/01/2022	17,800	0.80 ▲	4.49	17,000	17,800	16,750	17,030	303,134,000
19/01/2022	16,950	0.20 ▲	1.18	16,750	17,150	16,300	19,540	331,203,000
18/01/2022	17,000	-1.00 ▼	-5.88	18,000	17,950	17,000	32,050	544,850,000
17/01/2022	18,150	-0.05 ▼	-0.28	18,200	19,100	18,000	52,220	947,793,000
16/01/2022	18,200	1.15 ▲	6.32	17,050	18,200	15,900	87,320	1,589,224,000
14/01/2022	18,200	1.15 ▲	6.32	17,050	18,200	15,900	87,320	1,589,224,000
13/01/2022	17,050	-1.25 ▼	-7.33	18,300	18,300	17,050	46,440	791,802,000
12/01/2022	18,300	-0.30 ▼	-1.64	18,600	18,900	17,300	51,250	937,875,000
11/01/2022	18,600	-0.10 ▼	-0.54	18,700	18,700	17,500	30,220	562,092,000
10/01/2022	18,700	-0.20 ▼	-1.07	18,900	19,300	18,600	61,050	1,141,635,000
09/01/2022	18,900	0.05 ▲	0.26	18,850	19,200	18,750	38,130	720,657,000
07/01/2022	18,900	0.05 ▲	0.26	18,850	19,200	18,750	38,130	720,657,000
06/01/2022	18,850	0.60 ▲	3.18	18,250	19,000	18,250	53,840	1,014,884,000
05/01/2022	18,250	-0.50 ▼	-2.74	18,750	18,750	17,500	65,660	1,198,295,000
04/01/2022	18,750	0.00 ■■	0.00	19,000	19,700	18,500	50,090	939,187,500
03/01/2022	18,600	-1.35 ▼	-7.26	19,950	19,900	18,600	80,020	1,488,372,000
31/12/2021	19,000	-0.15 ▼	-0.79	19,000	19,500	18,300	32,730	621,870,000
30/12/2021	19,000	0.25 ▲	1.32	18,750	19,400	18,300	27,600	524,400,000
29/12/2021	18,750	-0.55 ▼	-2.93	19,300	19,100	18,500	30,410	570,187,500
23/12/2021	18,450	0.25 ▲	1.36	18,200	18,800	18,000	32,080	591,876,000
22/12/2021	18,450	0.25 ▲	1.36	18,200	18,800	18,000	32,080	591,876,000
21/12/2021	18,200	0.10 ▲	0.55	18,100	18,450	18,000	47,150	858,130,000
20/12/2021	18,100	-0.90 ▼	-4.97	19,000	19,300	17,800	50,810	919,661,000
17/12/2021	19,000	0.30 ▲	1.58	18,700	19,000	18,600	52,430	996,170,000
16/12/2021	18,700	-0.10 ▼	-0.53	18,800	19,000	18,050	46,880	876,656,000
15/12/2021	18,800	-0.50 ▼	-2.66	19,300	19,400	18,000	46,610	876,268,000
14/12/2021	19,300	0.60 ▲	3.11	18,700	19,700	18,750	81,730	1,577,389,000
13/12/2021	18,700	1.20 ▲	6.42	17,500	18,700	16,800	130,750	2,445,025,000
12/12/2021	17,500	-1.30 ▼	-7.43	18,800	19,400	17,500	125,140	2,189,950,000
10/12/2021	17,500	-1.30 ▼	-7.43	18,800	19,400	17,500	125,140	2,189,950,000
09/12/2021	18,800	-0.80 ▼	-4.26	19,600	19,600	18,800	63,220	1,188,536,000
08/12/2021	19,600	-0.35 ▼	-1.79	19,950	20,750	19,000	75,700	1,483,720,000
07/12/2021	19,950	1.10 ▲	5.51	18,850	20,150	18,800	115,980	2,313,801,000
06/12/2021	18,850	0.25 ▲	1.33	18,600	19,900	17,700	95,490	1,799,986,500
04/12/2021	18,600	-1.35 ▼	-7.26	19,950	19,900	18,600	80,020	1,488,372,000
03/12/2021	18,600	-1.35 ▼	-7.26	19,950	19,900	18,600	80,020	1,488,372,000
02/12/2021	19,950	-0.25 ▼	-1.25	20,200	20,900	19,500	50,280	1,003,086,000
01/12/2021	20,200	0.05 ▲	0.25	20,150	21,550	18,750	118,550	2,394,710,000
30/11/2021	20,150	1.30 ▲	6.45	18,850	20,150	20,000	40,720	820,508,000
29/11/2021	18,850	1.20 ▲	6.37	17,650	18,850	17,450	78,000	1,470,300,000
28/11/2021	17,650	0.85 ▲	4.82	16,800	17,900	16,800	75,050	1,324,632,500
26/11/2021	17,650	0.85 ▲	4.82	16,800	17,900	16,800	75,050	1,324,632,500
25/11/2021	16,800	0.50 ▲	2.98	16,300	17,000	16,450	30,660	515,088,000
24/11/2021	16,300	0.20 ▲	1.23	16,300	17,300	16,100	75,800	1,235,540,000
23/11/2021	16,300	-0.05 ▼	-0.31	16,300	16,500	15,200	101,980	1,662,274,000
22/11/2021	16,300	-0.50 ▼	-3.07	16,800	17,200	15,800	81,940	1,335,622,000
19/11/2021	16,800	-0.20 ▼	-1.19	17,000	17,250	15,850	77,410	1,300,488,000
18/11/2021	17,000	1.00 ▲	5.88	16,000	17,050	15,200	54,460	925,820,000
17/11/2021	16,000	0.65 ▲	4.06	15,350	16,300	14,900	72,760	1,164,160,000
16/11/2021	15,350	1.00 ▲	6.51	14,350	15,350	14,350	207,600	3,186,660,000
15/11/2021	14,350	0.90 ▲	6.27	13,450	14,350	13,900	110,450	1,584,957,500
14/11/2021	13,450	0.15 ▲	1.12	13,300	13,600	13,150	89,360	1,201,892,000
12/11/2021	13,450	0.15 ▲	1.12	13,300	13,600	13,150	89,360	1,201,892,000
11/11/2021	13,300	0.40 ▲	3.01	12,900	13,600	12,600	83,910	1,116,003,000
10/11/2021	12,900	0.80 ▲	6.20	12,100	12,900	12,200	127,500	1,644,750,000
09/11/2021	12,100	-0.05 ▼	-0.41	12,150	12,900	12,000	114,890	1,390,169,000
08/11/2021	12,150	0.75 ▲	6.17	11,400	12,150	11,650	36,890	448,213,500
07/11/2021	11,400	-0.15 ▼	-1.32	11,400	11,500	10,650	28,370	323,418,000
05/11/2021	11,400	-0.15 ▼	-1.32	11,400	11,500	10,650	28,370	323,418,000
04/11/2021	11,450	-0.85 ▼	-7.42	12,300	12,400	11,450	91,020	1,042,179,000
03/11/2021	11,450	-0.85 ▼	-7.42	12,300	12,400	11,450	91,020	1,042,179,000
02/11/2021	12,300	0.15 ▲	1.22	12,150	12,800	12,100	48,970	602,331,000
01/11/2021	12,150	0.75 ▲	6.17	11,400	12,150	11,900	112,790	1,370,398,500
31/10/2021	11,400	0.70 ▲	6.14	10,700	11,400	10,750	79,350	904,590,000
29/10/2021	11,400	0.70 ▲	6.14	10,700	11,400	10,750	79,350	904,590,000
28/10/2021	10,700	0.20 ▲	1.87	10,500	10,700	10,200	28,840	308,588,000
27/10/2021	10,500	-0.10 ▼	-0.95	10,500	10,500	10,000	27,810	292,005,000
26/10/2021	10,500	-0.40 ▼	-3.81	10,900	10,900	10,150	68,730	721,665,000
25/10/2021	10,900	0.30 ▲	2.75	10,600	11,000	10,400	43,360	472,624,000
23/10/2021	10,600	-0.10 ▼	-0.94	10,600	10,950	10,300	77,810	824,786,000
22/10/2021	10,600	-0.10 ▼	-0.94	10,600	10,950	10,300	77,810	824,786,000
21/10/2021	10,600	0.66 ▲	6.23	9,940	10,600	9,940	148,450	1,573,570,000
20/10/2021	9,940	-0.01 ▼	-0.10	9,950	10,400	9,800	20,530	204,068,200
19/10/2021	9,950	-0.03 ▼	-0.30	9,980	9,970	9,690	10,080	100,296,000
18/10/2021	9,980	-0.12 ▼	-1.20	10,100	10,300	9,900	20,440	203,991,200
16/10/2021	10,100	0.05 ▲	0.50	10,050	10,450	9,800	59,840	604,384,000
15/10/2021	10,100	0.05 ▲	0.50	10,050	10,450	9,800	59,840	604,384,000
14/10/2021	10,050	0.62 ▲	6.17	9,430	10,050	9,430	65,960	662,898,000
13/10/2021	9,430	0.03 ▲	0.32	9,400	9,500	9,400	7,190	67,801,700
12/10/2021	9,400	-0.07 ▼	-0.74	9,470	9,560	9,350	21,290	200,126,000
11/10/2021	9,470	-0.03 ▼	-0.32	9,500	9,530	9,300	21,520	203,794,400
08/10/2021	9,500	-0.09 ▼	-0.95	9,590	9,550	9,390	12,680	120,460,000
07/10/2021	9,590	-0.02 ▼	-0.21	9,610	9,750	9,400	24,210	232,173,900
06/10/2021	9,610	0.21 ▲	2.19	9,400	9,650	9,330	16,160	155,297,600
05/10/2021	9,400	-0.08 ▼	-0.85	9,400	9,580	9,200	7,010	65,894,000
04/10/2021	9,400	-0.02 ▼	-0.21	9,420	9,450	9,200	17,590	165,346,000
01/10/2021	9,420	-0.04 ▼	-0.42	9,460	9,440	9,280	18,440	173,704,800
30/09/2021	9,460	-0.06 ▼	-0.63	9,460	9,490	9,310	12,600	119,196,000
29/09/2021	9,460	-0.16 ▼	-1.69	9,460	9,500	9,200	19,200	181,632,000
28/09/2021	9,460	0.20 ▲	2.11	9,260	9,460	8,700	34,240	323,910,400
27/09/2021	9,260	-0.44 ▼	-4.75	9,700	9,700	9,050	52,200	483,372,000
26/09/2021	9,700	-0.30 ▼	-3.09	10,000	9,900	9,500	26,860	260,542,000
24/09/2021	9,700	-0.30 ▼	-3.09	10,000	9,900	9,500	26,860	260,542,000
23/09/2021	10,000	-0.15 ▼	-1.50	10,150	10,750	9,980	117,440	1,174,400,000
22/09/2021	10,150	0.45 ▲	4.43	9,700	10,300	9,450	75,690	768,253,500
21/09/2021	9,700	-0.12 ▼	-1.24	9,820	9,740	9,200	54,530	528,941,000
20/09/2021	9,820	-0.07 ▼	-0.71	9,890	9,820	9,550	59,220	581,540,400
17/09/2021	9,890	0.24 ▲	2.43	9,650	10,300	9,600	73,240	724,343,600
16/09/2021	9,650	0.26 ▲	2.69	9,390	9,700	9,200	61,940	597,721,000
15/09/2021	9,390	-0.51 ▼	-5.43	9,900	9,900	9,340	31,820	298,789,800
14/09/2021	9,900	-0.06 ▼	-0.61	9,960	10,250	9,600	51,650	511,335,000
13/09/2021	9,960	0.13 ▲	1.31	9,830	10,350	9,800	79,380	790,624,800
11/09/2021	9,830	0.03 ▲	0.31	9,800	9,880	9,550	61,100	600,613,000
10/09/2021	9,830	0.03 ▲	0.31	9,800	9,880	9,550	61,100	600,613,000
09/09/2021	9,800	0.45 ▲	4.59	9,350	9,900	9,200	39,760	389,648,000
08/09/2021	9,350	-0.15 ▼	-1.60	9,500	9,500	9,120	17,550	164,092,500
07/09/2021	9,500	0.60 ▲	6.32	8,900	9,520	8,900	109,740	1,042,530,000
06/09/2021	8,900	-0.10 ▼	-1.12	9,000	9,200	8,400	15,870	141,243,000
05/09/2021	9,310	-0.32 ▼	-3.44	9,630	9,950	9,260	31,050	289,075,500
03/09/2021	9,760	0.13 ▲	1.33	9,630	9,950	9,260	20,070	195,883,200
01/09/2021	9,000	-0.03 ▼	-0.33	9,000	9,000	8,760	12,800	115,200,000
31/08/2021	9,000	0.26 ▲	2.89	8,740	9,000	8,600	24,440	219,960,000
30/08/2021	8,740	0.08 ▲	0.92	8,660	8,780	8,520	14,930	130,488,200
27/08/2021	8,660	-0.06 ▼	-0.69	8,660	8,690	8,300	18,190	157,525,400
26/08/2021	8,660	0.27 ▲	3.12	8,390	8,750	8,580	21,930	189,913,800
25/08/2021	8,390	0.19 ▲	2.26	8,200	8,390	8,200	12,150	101,938,500
24/08/2021	8,200	-0.20 ▼	-2.44	8,400	8,500	8,100	51,710	424,022,000
23/08/2021	8,400	-0.49 ▼	-5.83	8,890	8,850	8,400	39,580	332,472,000
20/08/2021	8,890	-0.10 ▼	-1.12	8,990	8,920	8,600	45,490	404,406,100
19/08/2021	8,990	-0.10 ▼	-1.11	9,090	9,100	8,860	51,150	459,838,500
18/08/2021	9,090	0.43 ▲	4.73	8,660	9,250	8,600	49,970	454,227,300
17/08/2021	8,660	-0.65 ▼	-7.51	9,310	9,310	8,660	126,790	1,098,001,400
16/08/2021	9,310	-0.69 ▼	-7.41	10,000	9,700	9,300	107,320	999,149,200
13/08/2021	10,000	-0.44 ▼	-4.40	10,350	10,350	9,650	14,760	147,600,000
12/08/2021	10,350	0.30 ▲	2.90	10,050	10,750	10,350	161,900	1,675,665,000
11/08/2021	10,050	0.63 ▲	6.27	9,420	10,050	9,200	257,530	2,588,176,500
10/08/2021	9,420	0.03 ▲	0.32	9,390	9,600	9,230	16,750	157,785,000
09/08/2021	9,390	0.06 ▲	0.64	9,330	9,480	9,210	8,240	77,373,600
08/08/2021	9,330	0.02 ▲	0.21	9,310	9,700	9,200	20,710	193,224,300
06/08/2021	9,330	0.02 ▲	0.21	9,310	9,700	9,200	20,710	193,224,300
05/08/2021	9,310	-0.29 ▼	-3.11	9,600	9,700	9,130	31,050	289,075,500
04/08/2021	9,600	-0.16 ▼	-1.67	9,760	9,750	9,390	22,950	220,320,000
03/08/2021	9,760	0.13 ▲	1.33	9,630	9,950	9,260	20,070	195,883,200
02/08/2021	9,630	0.43 ▲	4.47	9,200	9,840	8,800	26,290	253,172,700
30/07/2021	9,200	-0.20 ▼	-2.17	9,400	9,300	8,900	17,150	157,780,000
29/07/2021	9,400	-0.02 ▼	-0.21	9,420	9,700	9,200	5,510	51,794,000
28/07/2021	9,420	-0.21 ▼	-2.23	9,630	10,000	9,400	16,690	157,219,800
27/07/2021	9,630	0.63 ▲	6.54	9,000	9,630	9,000	116,470	1,121,606,100
26/07/2021	9,000	0.21 ▲	2.33	8,790	9,200	8,500	8,690	78,210,000
23/07/2021	8,790	-0.01 ▼	-0.11	8,800	8,800	8,600	3,340	29,358,600
21/07/2021	8,900	-0.20 ▼	-2.25	9,100	8,900	8,630	5,270	46,903,000
20/07/2021	9,000	-0.10 ▼	-1.11	9,100	9,100	8,700	5,970	53,730,000
19/07/2021	9,100	0.23 ▲	2.53	8,870	9,250	8,860	42,190	383,929,000
17/07/2021	8,870	0.58 ▲	6.54	8,290	8,870	8,290	17,530	155,491,100
16/07/2021	8,870	0.58 ▲	6.54	8,290	8,870	8,290	17,530	155,491,100
15/07/2021	8,290	0.29 ▲	3.50	8,000	8,300	7,500	4,130	34,237,700
14/07/2021	8,000	0.05 ▲	0.63	7,950	8,300	7,680	4,970	39,760,000
13/07/2021	7,950	-0.33 ▼	-4.15	8,280	8,200	7,710	18,680	148,506,000
12/07/2021	8,280	-0.62 ▼	-7.49	8,900	8,700	8,280	21,860	181,000,800
09/07/2021	8,900	-0.11 ▼	-1.24	9,010	9,350	8,700	21,510	191,439,000
08/07/2021	9,010	0.01 ▲	0.11	9,000	9,010	8,600	13,760	123,977,600
07/07/2021	9,000	0.14 ▲	1.56	8,860	9,300	8,400	8,430	75,870,000
06/07/2021	8,860	-0.54 ▼	-6.09	9,400	9,990	8,850	25,770	228,322,200
05/07/2021	9,400	0.61 ▲	6.49	8,790	9,400	8,210	99,630	936,522,000
02/07/2021	8,790	0.09 ▲	1.02	8,700	8,800	8,500	12,750	112,072,500
01/07/2021	8,700	-0.42 ▼	-4.83	9,120	9,120	8,500	32,390	281,793,000
30/06/2021	9,120	-0.68 ▼	-7.46	9,800	9,590	9,120	57,260	522,211,200
29/06/2021	9,800	-0.25 ▼	-2.55	10,050	10,050	9,420	37,060	363,188,000
28/06/2021	10,050	0.64 ▲	6.37	9,410	10,050	8,800	142,650	1,433,632,500
25/06/2021	9,410	0.61 ▲	6.48	8,800	9,410	9,380	73,470	691,352,700
24/06/2021	8,800	0.57 ▲	6.48	8,230	8,800	8,800	26,390	232,232,000
23/06/2021	8,230	0.53 ▲	6.44	7,700	8,230	7,890	41,330	340,145,900
22/06/2021	7,700	0.50 ▲	6.49	7,200	7,700	7,480	58,570	450,989,000
21/06/2021	7,200	-0.45 ▼	-6.25	7,350	7,500	7,150	8,230	59,256,000
18/06/2021	7,350	-0.30 ▼	-4.08	7,650	7,550	7,350	4,110	30,208,500
17/06/2021	7,650	0.25 ▲	3.27	7,400	7,690	7,260	3,210	24,556,500
16/06/2021	7,400	0.20 ▲	2.70	7,200	7,700	7,190	9,790	72,446,000
15/06/2021	7,500	-0.09 ▼	-1.20	7,590	7,700	7,410	950	7,125,000
14/06/2021	7,590	-0.11 ▼	-1.45	7,700	7,700	7,460	7,890	59,885,100
11/06/2021	7,700	0.25 ▲	3.25	7,450	7,820	7,500	5,670	43,659,000
10/06/2021	7,450	-0.32 ▼	-4.30	7,770	8,100	7,400	29,220	217,689,000
09/06/2021	7,770	-0.03 ▼	-0.39	7,800	7,800	7,560	4,790	37,218,300
08/06/2021	7,800	-0.10 ▼	-1.28	7,900	8,000	7,600	14,270	111,306,000
07/06/2021	7,900	0.17 ▲	2.15	7,730	8,000	7,730	32,690	258,251,000
04/06/2021	7,730	0.43 ▲	5.56	7,300	7,800	7,650	64,670	499,899,100
03/06/2021	7,300	0.10 ▲	1.37	7,200	7,300	7,110	31,540	230,242,000
02/06/2021	7,200	0.10 ▲	1.39	7,100	7,300	6,710	15,100	108,720,000
01/06/2021	7,100	-0.25 ▼	-3.52	7,350	7,350	7,010	7,350	52,185,000
31/05/2021	7,350	1.63 ▲	22.18	7,350	7,350	7,190	17,860	131,271,000
29/05/2021	7,350	0.12 ▲	1.63	7,230	7,400	7,280	12,990	95,476,500
28/05/2021	7,350	0.12 ▲	1.63	7,230	7,400	7,280	12,990	95,476,500
27/05/2021	7,230	-0.26 ▼	-3.60	7,490	7,490	7,200	2,560	18,508,800
26/05/2021	7,490	0.19 ▲	2.54	7,300	7,600	7,000	19,320	144,706,800
25/05/2021	7,300	-0.15 ▼	-2.05	7,450	7,420	7,190	5,460	39,858,000
24/05/2021	7,450	0.05 ▲	0.67	7,400	7,480	7,000	8,520	63,474,000
22/05/2021	7,400	-0.08 ▼	-1.08	7,480	7,480	7,160	5,770	42,698,000
21/05/2021	7,400	-0.08 ▼	-1.08	7,480	7,480	7,160	5,770	42,698,000
20/05/2021	7,480	-0.10 ▼	-1.34	7,580	7,670	7,330	5,960	44,580,800
19/05/2021	7,580	0.08 ▲	1.06	7,500	7,580	7,390	10,150	76,937,000
18/05/2021	7,500	-0.20 ▼	-2.67	7,700	7,700	7,170	5,170	38,775,000
17/05/2021	7,700	-0.08 ▼	-1.04	7,780	7,780	7,500	7,520	57,904,000
16/05/2021	7,780	-0.18 ▼	-2.31	7,960	7,800	7,550	16,700	129,926,000
14/05/2021	7,780	-0.18 ▼	-2.31	7,960	7,800	7,550	16,700	129,926,000
13/05/2021	7,960	-0.01 ▼	-0.13	7,970	8,050	7,800	23,460	186,741,600
12/05/2021	7,970	-0.16 ▼	-2.01	8,130	8,130	7,690	6,830	54,435,100
11/05/2021	8,130	0.13 ▲	1.60	8,000	8,190	7,900	12,770	103,820,100
10/05/2021	8,000	-0.07 ▼	-0.88	8,000	8,200	7,750	13,910	111,280,000
09/05/2021	8,000	0.10 ▲	1.25	7,900	8,450	7,500	86,210	689,680,000
07/05/2021	8,000	0.10 ▲	1.25	7,900	8,450	7,500	86,210	689,680,000
06/05/2021	7,900	-0.06 ▼	-0.76	7,960	8,090	7,600	17,350	137,065,000
05/05/2021	7,960	0.33 ▲	4.15	7,630	8,000	7,200	11,050	87,958,000
04/05/2021	7,630	-0.57 ▼	-7.47	8,200	7,750	7,630	35,900	273,917,000
03/05/2021	6,990	0.45 ▲	6.44	6,540	6,990	6,090	1,010	7,059,900
30/04/2021	8,200	-0.06 ▼	-0.73	8,200	8,300	8,000	8,590	70,438,000
29/04/2021	8,200	-0.06 ▼	-0.73	8,200	8,300	8,000	8,590	70,438,000
28/04/2021	8,200	0.34 ▲	4.15	7,860	8,300	8,010	61,810	506,842,000
27/04/2021	7,860	0.04 ▲	0.51	7,820	8,300	7,300	21,660	170,247,600
26/04/2021	7,820	-0.58 ▼	-7.42	8,400	8,900	7,820	26,190	204,805,800
25/04/2021	8,400	-0.02 ▼	-0.24	8,420	8,420	8,130	12,240	102,816,000
23/04/2021	8,400	-0.02 ▼	-0.24	8,420	8,420	8,130	12,240	102,816,000
22/04/2021	8,420	0.54 ▲	6.41	7,880	8,430	7,880	76,450	643,709,000
21/04/2021	7,880	-0.14 ▼	-1.78	8,020	8,030	7,460	129,040	1,016,835,200
20/04/2021	7,880	-0.14 ▼	-1.78	8,020	8,030	7,460	129,040	1,016,835,200
19/04/2021	8,020	-0.28 ▼	-3.49	8,300	8,400	8,010	47,610	381,832,200
16/04/2021	8,300	-0.59 ▼	-7.11	8,890	8,800	8,270	89,660	744,178,000
15/04/2021	8,890	-0.11 ▼	-1.24	9,000	9,000	8,410	30,620	272,211,800
14/04/2021	9,000	0.38 ▲	4.22	8,620	9,000	8,100	32,950	296,550,000
13/04/2021	8,620	0.06 ▲	0.70	8,560	9,150	8,300	81,650	703,823,000
12/04/2021	8,560	0.56 ▲	6.54	8,000	8,560	8,400	106,140	908,558,400
10/04/2021	7,440	-0.49 ▼	-6.59	7,930	8,090	7,400	600,000	4,464,000,000
09/04/2021	8,000	0.07 ▲	0.88	7,930	8,090	7,400	20,990	167,920,000
08/04/2021	7,930	-0.01 ▼	-0.13	7,940	8,300	7,800	30,340	240,596,200
07/04/2021	7,940	0.50 ▲	6.30	7,440	7,960	7,900	126,650	1,005,601,000
06/04/2021	7,440	0.48 ▲	6.45	6,960	7,440	7,440	52,560	391,046,400
05/04/2021	6,960	0.45 ▲	6.47	6,510	6,960	6,510	98,090	682,706,400
03/04/2021	6,990	0.45 ▲	6.44	6,540	6,970	6,200	1,010	7,059,900
02/04/2021	6,510	-0.03 ▼	-0.46	6,540	6,970	6,200	73,950	481,414,500
01/04/2021	6,540	0.42 ▲	6.42	6,120	6,540	5,750	215,920	1,412,116,800
31/03/2021	6,120	0.40 ▲	6.54	5,720	6,120	6,120	45,840	280,540,800
30/03/2021	5,720	0.37 ▲	6.47	5,350	5,720	5,680	54,640	312,540,800
29/03/2021	5,350	0.35 ▲	6.54	5,000	5,350	4,930	54,680	292,538,000
26/03/2021	5,000	-0.10 ▼	-2.00	5,100	5,150	4,910	36,490	182,450,000
25/03/2021	5,100	-0.07 ▼	-1.37	5,170	5,170	4,920	26,160	133,416,000
24/03/2021	5,170	-0.07 ▼	-1.35	5,170	5,250	5,000	27,040	139,796,800
23/03/2021	5,170	0.30 ▲	5.80	4,870	5,210	5,000	67,350	348,199,500
22/03/2021	4,870	0.31 ▲	6.37	4,560	4,870	4,500	155,490	757,236,300
21/03/2021	4,560	-0.34 ▼	-7.46	4,900	4,570	4,560	62,930	286,960,800
19/03/2021	4,560	-0.34 ▼	-7.46	4,900	4,570	4,560	62,930	286,960,800
18/03/2021	4,900	0.01 ▲	0.20	4,900	4,990	4,700	47,010	230,349,000
17/03/2021	4,900	0.03 ▲	0.61	4,870	5,100	4,860	40,150	196,735,000
16/03/2021	4,870	0.31 ▲	6.37	4,560	4,870	4,600	52,330	254,847,100
15/03/2021	4,560	0.29 ▲	6.36	4,270	4,560	4,270	25,330	115,504,800
12/03/2021	4,270	-0.04 ▼	-0.94	4,310	4,280	4,100	30,810	131,558,700
11/03/2021	4,310	-0.01 ▼	-0.23	4,320	4,550	4,280	39,860	171,796,600
10/03/2021	4,320	0.11 ▲	2.55	4,210	4,400	4,010	72,750	314,280,000
09/03/2021	4,210	0.27 ▲	6.41	3,940	4,210	4,200	128,890	542,626,900
08/03/2021	3,940	0.25 ▲	6.35	3,690	3,940	3,940	3,940	15,523,600
05/03/2021	3,690	0.24 ▲	6.50	3,450	3,690	3,620	52,670	194,352,300
04/03/2021	3,450	0.20 ▲	5.80	3,250	3,470	3,300	39,750	137,137,500
03/03/2021	3,250	0.05 ▲	1.54	3,200	3,260	3,140	31,980	103,935,000
02/03/2021	3,200	0.08 ▲	2.50	3,120	3,250	3,120	47,580	152,256,000
01/03/2021	3,120	0.15 ▲	4.81	3,120	3,270	3,110	14,000	43,680,000
27/02/2021	3,120	-0.08 ▼	-2.56	3,200	3,200	3,090	9,420	29,390,400
26/02/2021	3,120	-0.08 ▼	-2.56	3,200	3,200	3,090	9,420	29,390,400
25/02/2021	3,200	-0.07 ▼	-2.19	3,270	3,270	3,090	14,930	47,776,000
24/02/2021	3,270	-0.11 ▼	-3.36	3,270	3,290	3,140	5,640	18,442,800
23/02/2021	3,270	-0.02 ▼	-0.61	3,270	3,290	3,230	9,890	32,340,300
22/02/2021	3,270	-0.02 ▼	-0.61	3,290	3,450	3,150	18,900	61,803,000
19/02/2021	3,290	0.01 ▲	0.30	3,290	3,300	3,160	15,980	52,574,200
18/02/2021	3,290	0.08 ▲	2.43	3,210	3,330	3,150	17,680	58,167,200
17/02/2021	3,210	0.21 ▲	6.54	3,000	3,210	3,150	75,180	241,327,800
09/02/2021	3,000	0.06 ▲	2.00	2,940	3,030	2,940	11,240	33,720,000
08/02/2021	2,940	-0.10 ▼	-3.40	3,040	3,040	2,830	17,260	50,744,400
05/02/2021	3,040	-0.06 ▼	-1.97	3,040	3,090	2,970	11,340	34,473,600
05/01/2021	1,880	0.02 ▲	1.06	1,860	1,880	1,840	17,460	32,824,800
04/01/2021	1,860	0.02 ▲	1.08	1,840	1,890	1,820	28,470	52,954,200
31/12/2020	1,840	0.06 ▲	3.26	1,780	1,850	1,770	222,390	409,197,600
30/12/2020	1,780	-0.02 ▼	-1.12	1,800	1,820	1,760	178,770	318,210,600
29/12/2020	1,800	0.00 ■■	0.00	1,800	1,840	1,770	9,641	17,353,800
28/12/2020	1,800	-0.10 ▼	-5.56	1,890	1,900	1,760	70,936	127,684,800
27/12/2020	1,890	0.00 ■■	0.00	1,840	1,910	1,770	9,799	18,520,110
25/12/2020	1,890	0.00 ■■	0.00	1,840	1,910	1,770	9,799	18,520,110
24/12/2020	1,840	0.00 ■■	0.00	1,890	1,890	1,760	17,530	32,255,200
23/12/2020	1,890	0.00 ■■	0.00	1,900	1,930	1,790	56,880	107,503,200
22/12/2020	1,900	-0.10 ▼	-5.26	1,970	1,990	1,840	31,738	60,302,200
21/12/2020	1,970	0.10 ▲	5.08	1,860	1,990	1,870	34,798	68,552,060
20/12/2020	1,860	0.10 ▲	5.38	1,740	1,860	1,710	61,326	114,066,360
18/12/2020	1,860	0.10 ▲	5.38	1,740	1,860	1,710	61,326	114,066,360
17/12/2020	1,740	0.00 ■■	0.00	1,710	1,750	1,690	17,257	30,027,180
16/12/2020	1,710	0.00 ■■	0.00	1,680	1,740	1,700	10,680	18,262,800
15/12/2020	1,680	0.00 ■■	0.00	1,720	1,770	1,670	19,494	32,749,920
14/12/2020	1,720	0.00 ■■	0.00	1,750	1,780	1,720	6,834	11,754,480
13/12/2020	1,750	0.00 ■■	0.00	1,750	1,780	1,730	2,984	5,222,000
11/12/2020	1,750	0.00 ■■	0.00	1,750	1,780	1,730	2,984	5,222,000
10/12/2020	1,750	0.00 ■■	0.00	1,750	1,790	1,740	4,163	7,285,250
09/12/2020	1,750	0.00 ■■	0.00	1,780	1,780	1,740	9,759	17,078,250
08/12/2020	1,780	0.00 ■■	0.00	1,800	1,840	1,750	6,652	11,840,560
07/12/2020	1,800	0.10 ▲	5.56	1,740	1,800	1,720	8,459	15,226,200
04/12/2020	1,790	0.00 ■■	0.00	1,770	1,800	1,730	44,860	80,299,400
03/12/2020	1,770	0.00 ■■	0.00	1,770	1,800	1,750	2,875	5,088,750
02/12/2020	1,770	0.00 ■■	0.00	1,730	1,770	1,730	5,482	9,703,140
01/12/2020	1,730	0.00 ■■	0.00	1,720	1,750	1,700	8,022	13,878,060
30/11/2020	1,720	-0.02 ▼	-1.16	1,740	1,770	1,710	39,430	67,819,600
27/11/2020	1,740	0.03 ▲	1.72	1,710	1,770	1,710	112,400	195,576,000
26/11/2020	1,710	-0.06 ▼	-3.51	1,770	1,790	1,710	81,250	138,937,500
25/11/2020	1,770	0.05 ▲	2.82	1,720	1,790	1,710	93,020	164,645,400
24/11/2020	1,720	-0.06 ▼	-3.49	1,780	1,830	1,720	42,220	72,618,400
23/11/2020	1,780	-0.02 ▼	-1.12	1,780	1,860	1,740	74,590	132,770,200
22/11/2020	1,780	0.00 ■■	0.00	1,780	1,800	1,740	7,269	12,938,820
20/11/2020	1,780	0.00 ■■	0.00	1,780	1,800	1,740	7,269	12,938,820
19/11/2020	1,780	0.00 ■■	0.00	1,800	1,900	1,720	12,257	21,817,460
18/11/2020	1,800	-0.09 ▼	-5.00	1,890	1,900	1,800	111,680	201,024,000
17/11/2020	1,890	0.00 ■■	0.00	1,880	1,900	1,800	16,618	31,408,020
16/11/2020	1,880	-0.10 ▼	-5.32	1,950	2,080	1,830	6,073	11,417,240
13/11/2020	1,950	-0.10 ▼	-5.13	2,080	2,000	1,940	47,634	92,886,300
12/11/2020	2,080	0.00 ■■	0.00	2,090	2,200	2,080	31,499	65,517,920
11/11/2020	2,090	0.10 ▲	4.78	1,960	2,090	1,850	82,753	172,953,770
10/11/2020	1,960	0.10 ▲	5.10	1,840	1,960	1,960	66,505	130,349,800
09/11/2020	1,840	0.10 ▲	5.43	1,720	1,840	1,730	45,276	83,307,840
07/11/2020	1,720	-0.10 ▼	-5.81	1,840	1,940	1,720	26,702	45,927,440
06/11/2020	1,720	-0.10 ▼	-5.81	1,840	1,940	1,720	26,702	45,927,440
05/11/2020	1,840	0.00 ■■	0.00	1,890	2,020	1,790	75,240	138,441,600
04/11/2020	1,890	0.00 ■■	0.00	1,900	1,990	1,800	35,348	66,807,720
03/11/2020	1,900	-0.10 ▼	-5.26	1,950	2,040	1,830	122,574	232,890,600
02/11/2020	1,950	-0.10 ▼	-5.13	2,090	2,230	1,950	161,047	314,041,650
30/10/2020	2,090	0.10 ▲	4.78	1,960	2,090	2,090	60,714	126,892,260
29/10/2020	1,960	0.10 ▲	5.10	1,840	1,960	1,910	173,779	340,606,840
28/10/2020	1,840	0.10 ▲	5.43	1,720	1,840	1,730	46,992	86,465,280
27/10/2020	1,720	0.10 ▲	5.81	1,610	1,720	1,690	111,257	191,362,040
26/10/2020	1,610	0.10 ▲	6.21	1,510	1,610	1,500	44,433	71,537,130
23/10/2020	1,510	0.00 ■■	0.00	1,510	1,520	1,490	11,510	17,380,100
22/10/2020	1,510	0.00 ■■	0.00	1,510	1,530	1,500	6,385	9,641,350
21/10/2020	1,510	0.00 ■■	0.00	1,520	1,530	1,510	8,415	12,706,650
20/10/2020	1,520	0.00 ■■	0.00	1,520	1,530	1,510	5,336	8,110,720
19/10/2020	1,520	0.00 ■■	0.00	1,510	1,530	1,510	2,734	4,155,680
16/10/2020	1,510	0.00 ■■	0.00	1,530	1,530	1,510	9,167	13,842,170
15/10/2020	1,530	0.01 ▲	0.65	1,530	1,540	1,530	98,440	150,613,200
14/10/2020	1,530	0.00 ■■	0.00	1,540	1,560	1,510	6,385	9,769,050
13/10/2020	1,540	0.00 ■■	0.00	1,530	1,550	1,530	14,541	22,393,140
12/10/2020	1,530	0.00 ■■	0.00	1,540	1,550	1,510	8,018	12,267,540
09/10/2020	1,540	0.00 ■■	0.00	1,550	1,580	1,510	6,535	10,063,900
08/10/2020	1,550	0.00 ■■	0.00	1,580	1,580	1,540	7,051	10,929,050
07/10/2020	1,580	0.00 ■■	0.00	1,550	1,600	1,500	44,705	70,633,900
06/10/2020	1,550	0.00 ■■	0.00	1,550	1,560	1,520	6,000	9,300,000
05/10/2020	1,550	0.00 ■■	0.00	1,520	1,550	1,510	7,962	12,341,100
02/10/2020	1,520	0.00 ■■	0.00	1,530	1,560	1,500	35,257	53,590,640
01/10/2020	1,530	0.00 ■■	0.00	1,500	1,540	1,500	4,661	7,131,330
30/09/2020	1,500	0.00 ■■	0.00	1,520	1,510	1,490	4,062	6,093,000
29/09/2020	1,520	0.00 ■■	0.00	1,540	1,540	1,510	10,114	15,373,280
28/09/2020	1,540	0.00 ■■	0.00	1,530	1,540	1,510	4,233	6,518,820
25/09/2020	1,530	0.00 ■■	0.00	1,530	1,560	1,500	4,525	6,923,250
24/09/2020	1,530	0.00 ■■	0.00	1,570	1,570	1,530	3,305	5,056,650
23/09/2020	1,570	0.00 ■■	0.00	1,570	1,580	1,540	4,848	7,611,360
22/09/2020	1,570	0.00 ■■	0.00	1,570	1,570	1,530	8,102	12,720,140
21/09/2020	1,570	0.00 ■■	0.00	1,580	1,580	1,540	8,846	13,888,220
18/09/2020	1,580	0.00 ■■	0.00	1,570	1,590	1,530	3,241	5,120,780
17/09/2020	1,570	0.00 ■■	0.00	1,560	0	0	22,951	36,033,070
16/09/2020	1,560	0.00 ■■	0.00	1,540	1,570	1,510	8,543	13,327,080
15/09/2020	1,540	-0.10 ▼	-6.49	1,630	1,610	1,530	22,646	34,874,840
14/09/2020	1,630	0.00 ■■	0.00	1,590	1,630	1,540	19,550	31,866,500
11/09/2020	1,590	0.00 ■■	0.00	1,590	1,650	1,590	22,825	36,291,750
10/09/2020	1,590	0.10 ▲	6.29	1,490	1,590	1,500	82,883	131,783,970
09/09/2020	1,490	-0.01 ▼	-0.67	1,500	1,520	1,480	54,610	81,368,900
08/09/2020	1,500	0.00 ■■	0.00	1,500	1,520	1,480	4,480	6,720,000
07/09/2020	1,500	0.00 ■■	0.00	1,460	1,520	1,460	4,836	7,254,000
04/09/2020	1,460	-0.10 ▼	-6.85	1,510	1,520	1,460	12,030	17,563,800
03/09/2020	1,510	0.00 ■■	0.00	1,550	1,560	1,510	9,511	14,361,610
01/09/2020	1,550	0.00 ■■	0.00	1,550	1,550	1,520	2,478	3,840,900
31/08/2020	1,550	0.00 ■■	0.00	1,570	1,570	1,520	25,253	39,142,150
28/08/2020	1,570	0.00 ■■	0.00	1,570	1,600	1,550	6,832	10,726,240
27/08/2020	1,570	-0.10 ▼	-6.37	1,640	1,600	1,530	11,142	17,492,940
26/08/2020	1,640	0.00 ■■	0.00	1,600	1,710	1,600	38,520	63,172,800
25/08/2020	1,600	0.10 ▲	6.25	1,500	1,600	1,600	17,573	28,116,800
24/08/2020	1,500	0.10 ▲	6.67	1,410	1,500	1,430	13,049	19,573,500
21/08/2020	1,410	0.00 ■■	0.00	1,390	1,410	1,380	6,364	8,973,240
20/08/2020	1,390	0.00 ■■	0.00	1,400	1,420	1,390	2,969	4,126,910
19/08/2020	1,400	0.00 ■■	0.00	1,380	1,410	1,380	1,582	2,214,800
18/08/2020	1,380	0.00 ■■	0.00	1,400	1,420	1,380	3,041	4,196,580
17/08/2020	1,400	0.00 ■■	0.00	1,380	1,400	1,350	2,172	3,040,800
16/08/2020	1,380	0.00 ■■	0.00	1,420	1,420	1,380	3,921	5,410,980
14/08/2020	1,380	0.00 ■■	0.00	1,420	1,420	1,380	3,921	5,410,980
13/08/2020	1,420	0.00 ■■	0.00	1,400	1,440	1,400	6,413	9,106,460
12/08/2020	1,400	0.00 ■■	0.00	1,420	1,430	1,400	952	1,332,800
11/08/2020	1,420	0.00 ■■	0.00	1,420	1,440	1,400	7,677	10,901,340
10/08/2020	1,420	0.00 ■■	0.00	1,420	1,450	1,400	5,138	7,295,960
07/08/2020	1,420	0.00 ■■	0.00	1,400	1,420	1,410	453	643,260
06/08/2020	1,400	0.00 ■■	0.00	1,400	1,410	1,340	4,131	5,783,400
05/08/2020	1,400	0.00 ■■	0.00	1,380	1,400	1,360	5,397	7,555,800
04/08/2020	1,380	0.00 ■■	0.00	1,350	1,410	1,360	4,836	6,673,680
03/08/2020	1,350	0.00 ■■	0.00	1,380	1,390	1,290	8,180	11,043,000
01/08/2020	1,380	0.00 ■■	0.00	1,400	1,400	1,330	1,643	2,267,340
31/07/2020	1,380	0.00 ■■	0.00	1,400	1,400	1,330	1,643	2,267,340
30/07/2020	1,400	0.10 ▲	7.14	1,310	1,400	1,320	20,454	28,635,600
29/07/2020	1,310	-0.10 ▼	-7.63	1,400	1,420	1,310	7,994	10,472,140
28/07/2020	1,400	0.00 ■■	0.00	1,390	1,400	1,300	12,762	17,866,800
27/07/2020	1,390	-0.10 ▼	-7.19	1,490	1,490	1,390	12,234	17,005,260
25/07/2020	1,490	0.00 ■■	0.00	1,510	1,550	1,410	10,277	15,312,730
24/07/2020	1,490	0.00 ■■	0.00	1,510	1,550	1,410	10,277	15,312,730
23/07/2020	1,510	-0.10 ▼	-6.62	1,570	1,580	1,510	6,723	10,151,730
22/07/2020	1,570	0.00 ■■	0.00	1,570	1,580	1,550	2,972	4,666,040
21/07/2020	1,570	0.00 ■■	0.00	1,580	1,580	1,540	1,797	2,821,290
20/07/2020	1,580	0.00 ■■	0.00	1,590	1,600	1,550	4,453	7,035,740
19/07/2020	1,590	0.00 ■■	0.00	1,570	1,590	1,560	1,532	2,435,880
17/07/2020	1,590	0.00 ■■	0.00	1,570	1,590	1,560	1,532	2,435,880
16/07/2020	1,570	0.00 ■■	0.00	1,600	1,600	1,560	9,890	15,527,300
15/07/2020	1,600	0.00 ■■	0.00	1,600	1,610	1,570	5,323	8,516,800
14/07/2020	1,600	0.00 ■■	0.00	1,630	1,630	1,580	2,589	4,142,400
13/07/2020	1,630	0.00 ■■	0.00	1,630	1,640	1,600	6,095	9,934,850
11/07/2020	1,630	0.00 ■■	0.00	1,630	1,640	1,580	5,707	9,302,410
10/07/2020	1,630	0.00 ■■	0.00	1,630	1,640	1,580	5,707	9,302,410
09/07/2020	1,630	0.00 ■■	0.00	1,610	1,650	1,600	37,090	60,456,700
08/07/2020	1,610	0.00 ■■	0.00	1,610	1,630	1,550	90,664	145,969,040
07/07/2020	1,610	0.00 ■■	0.00	1,620	1,690	1,570	5,614	9,038,540
06/07/2020	1,620	0.00 ■■	0.00	1,590	1,620	1,560	3,899	6,316,380
04/07/2020	1,590	0.00 ■■	0.00	1,590	1,640	1,590	1,016	1,615,440
03/07/2020	1,590	0.00 ■■	0.00	1,590	1,640	1,590	1,016	1,615,440
02/07/2020	1,590	0.00 ■■	0.00	1,590	1,650	1,520	2,531	4,024,290
01/07/2020	1,590	0.00 ■■	0.00	1,560	1,610	1,520	8,045	12,791,550
30/06/2020	1,560	-0.10 ▼	-6.41	1,610	1,660	1,540	6,645	10,366,200
29/06/2020	1,610	-0.10 ▼	-6.21	1,730	1,690	1,610	28,582	46,017,020
26/06/2020	1,730	-0.01 ▼	-0.58	1,740	1,790	1,660	74,890	129,559,700
25/06/2020	1,740	0.00 ■■	0.00	1,740	1,750	1,680	12,950	22,533,000
24/06/2020	1,740	-0.10 ▼	-5.75	1,850	1,870	1,740	11,058	19,240,920
23/06/2020	1,850	0.00 ■■	0.00	1,880	1,880	1,810	12,093	22,372,050
22/06/2020	1,880	0.00 ■■	0.00	1,880	1,880	1,800	34,719	65,271,720
19/06/2020	1,880	0.00 ■■	0.00	1,900	1,900	1,830	7,458	14,021,040
18/06/2020	1,900	0.00 ■■	0.00	1,900	1,900	1,770	15,710	29,849,000
17/06/2020	1,900	0.11 ▲	5.79	1,790	1,910	1,820	234,780	446,082,000
16/06/2020	1,790	0.00 ■■	0.00	1,810	1,850	1,760	25,476	45,602,040
15/06/2020	1,810	-0.10 ▼	-5.52	1,930	2,020	1,810	25,289	45,773,090
14/06/2020	1,930	0.00 ■■	0.00	1,900	1,930	1,770	14,643	28,260,990
12/06/2020	1,930	0.00 ■■	0.00	1,900	1,930	1,770	14,643	28,260,990
11/06/2020	1,900	0.00 ■■	0.00	1,870	2,000	1,890	106,163	201,709,700
10/06/2020	1,870	0.10 ▲	5.35	1,750	1,870	1,680	70,104	131,094,480
09/06/2020	1,760	0.00 ■■	0.00	1,740	1,750	1,640	14,740	25,942,400
08/06/2020	1,740	0.10 ▲	5.75	1,680	1,790	1,680	38,389	66,796,860
06/06/2020	1,680	0.00 ■■	0.00	1,690	1,700	1,630	8,285	13,918,800
05/06/2020	1,680	0.00 ■■	0.00	1,690	1,700	1,630	8,285	13,918,800
04/06/2020	1,690	0.00 ■■	0.00	1,660	1,700	1,560	16,372	27,668,680
03/06/2020	1,660	-0.10 ▼	-6.02	1,720	1,690	1,600	32,693	54,270,380
02/06/2020	1,720	0.00 ■■	0.00	1,730	1,850	1,610	15,711	27,022,920
01/06/2020	1,730	0.10 ▲	5.78	1,620	1,730	1,710	44,877	77,637,210
31/05/2020	1,620	0.10 ▲	6.17	1,520	1,620	1,500	46,974	76,097,880
29/05/2020	1,620	0.10 ▲	6.17	1,520	1,620	1,500	46,974	76,097,880
28/05/2020	1,520	0.00 ■■	0.00	1,500	1,520	1,490	3,665	5,570,800
27/05/2020	1,500	0.00 ■■	0.00	1,510	1,520	1,500	6,008	9,012,000
26/05/2020	1,510	0.00 ■■	0.00	1,510	1,520	1,480	4,368	6,595,680
25/05/2020	1,510	0.00 ■■	0.00	1,500	1,520	1,500	7,144	10,787,440
24/05/2020	1,500	0.00 ■■	0.00	1,510	1,510	1,490	2,092	3,138,000
22/05/2020	1,500	0.00 ■■	0.00	1,510	1,510	1,490	2,092	3,138,000
21/05/2020	1,510	0.00 ■■	0.00	1,520	1,520	1,490	3,732	5,635,320
20/05/2020	1,520	0.00 ■■	0.00	1,540	1,540	1,490	6,034	9,171,680
19/05/2020	1,540	0.00 ■■	0.00	1,500	1,540	1,500	1,779	2,739,660
18/05/2020	1,500	-0.10 ▼	-6.67	1,550	1,540	1,500	2,524	3,786,000
17/05/2020	1,550	0.00 ■■	0.00	1,550	1,570	1,530	8,492	13,162,600
15/05/2020	1,550	0.00 ■■	0.00	1,550	1,570	1,530	8,492	13,162,600
14/05/2020	1,550	0.00 ■■	0.00	1,510	1,560	1,510	7,969	12,351,950
13/05/2020	1,510	0.00 ■■	0.00	1,500	1,520	1,480	10,850	16,383,500
12/05/2020	1,500	0.00 ■■	0.00	1,500	1,520	1,480	1,819	2,728,500
11/05/2020	1,500	0.00 ■■	0.00	1,510	1,500	1,480	4,032	6,048,000
10/05/2020	1,510	0.00 ■■	0.00	1,520	1,510	1,480	4,119	6,219,690
08/05/2020	1,510	0.00 ■■	0.00	1,520	1,510	1,480	4,119	6,219,690
07/05/2020	1,520	0.10 ▲	6.58	1,460	1,530	1,470	3,617	5,497,840
06/05/2020	1,460	0.00 ■■	0.00	1,490	1,510	1,460	4,611	6,732,060
05/05/2020	1,490	-0.10 ▼	-6.71	1,560	1,550	1,460	3,919	5,839,310
04/05/2020	1,560	0.00 ■■	0.00	1,560	1,560	1,510	118	184,080
01/05/2020	1,560	0.00 ■■	0.00	1,560	1,560	1,500	5,500	8,580,000
30/04/2020	1,560	0.00 ■■	0.00	1,560	1,560	1,500	5,500	8,580,000
29/04/2020	1,560	0.00 ■■	0.00	1,560	1,560	1,500	5,500	8,580,000
28/04/2020	1,560	0.00 ■■	0.00	1,600	1,580	1,510	2,258	3,522,480
27/04/2020	1,600	0.10 ▲	6.25	1,530	1,610	1,520	9,041	14,465,600
26/04/2020	1,530	-0.10 ▼	-6.54	1,600	1,600	1,510	5,957	9,114,210
24/04/2020	1,530	-0.10 ▼	-6.54	1,600	1,600	1,510	5,957	9,114,210
23/04/2020	1,600	0.00 ■■	0.00	1,570	1,600	1,510	12,454	19,926,400
22/04/2020	1,570	0.00 ■■	0.00	1,570	1,570	1,510	5,153	8,090,210
21/04/2020	1,570	0.00 ■■	0.00	1,580	1,670	1,510	5,561	8,730,770
20/04/2020	1,580	0.10 ▲	6.33	1,480	1,580	1,500	14,076	22,240,080
19/04/2020	1,480	0.00 ■■	0.00	1,460	1,490	1,480	4,266	6,313,680
17/04/2020	1,480	0.00 ■■	0.00	1,460	1,490	1,480	4,266	6,313,680
16/04/2020	1,460	0.00 ■■	0.00	1,480	1,500	1,450	3,393	4,953,780
15/04/2020	1,480	0.00 ■■	0.00	1,470	1,480	1,450	4,331	6,409,880
14/04/2020	1,470	0.00 ■■	0.00	1,470	1,480	1,440	3,082	4,530,540
13/04/2020	1,470	0.00 ■■	0.00	1,470	1,490	1,400	7,806	11,474,820
12/04/2020	1,470	0.00 ■■	0.00	1,490	1,490	1,450	5,720	8,408,400
10/04/2020	1,470	0.00 ■■	0.00	1,490	1,490	1,450	5,720	8,408,400
09/04/2020	1,490	0.10 ▲	6.71	1,400	1,490	1,450	6,653	9,912,970
08/04/2020	1,400	-0.10 ▼	-7.14	1,460	1,460	1,380	4,547	6,365,800
07/04/2020	1,460	-0.10 ▼	-6.85	1,530	1,530	1,440	4,207	6,142,220
06/04/2020	1,530	0.10 ▲	6.54	1,430	1,530	1,400	19,108	29,235,240
05/04/2020	1,430	0.10 ▲	6.99	1,370	1,430	1,320	4,449	6,362,070
03/04/2020	1,430	0.10 ▲	6.99	1,370	1,430	1,320	4,449	6,362,070
02/04/2020	1,370	0.10 ▲	7.30	1,310	1,370	1,280	5,906	8,091,220
01/04/2020	1,370	0.10 ▲	7.30	1,310	1,370	1,280	5,906	8,091,220
31/03/2020	1,310	-0.10 ▼	-7.63	1,400	1,420	1,310	17,728	23,223,680
30/03/2020	1,400	-0.10 ▼	-7.14	1,470	1,480	1,370	10,401	14,561,400
29/03/2020	1,470	-0.10 ▼	-6.80	1,570	1,570	1,470	1,261	1,853,670
27/03/2020	1,470	-0.10 ▼	-6.80	1,570	1,570	1,470	1,261	1,853,670
26/03/2020	1,570	0.00 ■■	0.00	1,580	1,580	1,470	11,160	17,521,200
25/03/2020	1,580	0.00 ■■	0.00	1,550	1,580	1,550	14,192	22,423,360
24/03/2020	1,550	0.00 ■■	0.00	1,560	1,560	1,460	22,248	34,484,400
23/03/2020	1,560	-0.10 ▼	-6.41	1,670	1,690	1,560	13,022	20,314,320
22/03/2020	1,670	-0.10 ▼	-5.99	1,790	1,790	1,670	5,773	9,640,910
20/03/2020	1,670	-0.10 ▼	-5.99	1,790	1,790	1,670	5,773	9,640,910
19/03/2020	1,790	0.10 ▲	5.59	1,730	1,850	1,730	55,689	99,683,310
18/03/2020	1,730	0.10 ▲	5.78	1,620	1,730	1,700	24,428	42,260,440
17/03/2020	1,620	0.10 ▲	6.17	1,520	1,620	1,500	6,464	10,471,680
16/03/2020	1,520	-0.01 ▼	-0.66	1,520	1,590	1,510	61,220	93,054,400
13/03/2020	1,520	-0.07 ▼	-4.61	1,590	1,540	1,480	142,480	216,569,600
12/03/2020	1,590	-0.11 ▼	-6.92	1,700	1,610	1,590	90,430	143,783,700
11/03/2020	1,700	-0.01 ▼	-0.59	1,710	1,710	1,600	150,720	256,224,000
10/03/2020	1,710	0.10 ▲	5.85	1,630	1,730	1,630	22,057	37,717,470
09/03/2020	1,630	0.00 ■■	0.00	1,610	1,720	1,520	43,683	71,203,290
06/03/2020	1,610	0.10 ▲	6.21	1,510	1,610	1,470	33,652	54,179,720
05/03/2020	1,510	0.00 ■■	0.00	1,530	1,550	1,510	8,027	12,120,770
04/03/2020	1,520	0.00 ■■	0.00	1,490	1,530	1,500	2,046	3,109,920
03/03/2020	1,490	0.00 ■■	0.00	1,490	1,540	1,490	4,926	7,339,740
02/03/2020	1,490	0.00 ■■	0.00	1,470	1,490	1,430	5,496	8,189,040
28/02/2020	1,470	0.00 ■■	0.00	1,490	1,510	1,450	7,136	10,489,920
27/02/2020	1,490	0.00 ■■	0.00	1,500	1,490	1,470	2,633	3,923,170
26/02/2020	1,500	0.00 ■■	0.00	1,500	1,500	1,470	5,285	7,927,500
25/02/2020	1,500	0.00 ■■	0.00	1,470	1,510	1,470	3,876	5,814,000
24/02/2020	1,470	-0.10 ▼	-6.80	1,550	1,510	1,460	11,324	16,646,280
21/02/2020	1,550	0.00 ■■	0.00	1,590	1,590	1,510	7,241	11,223,550
20/02/2020	1,590	0.00 ■■	0.00	1,580	1,630	1,580	4,921	7,824,390
19/02/2020	1,580	0.10 ▲	6.33	1,510	1,610	1,510	17,429	27,537,820
18/02/2020	1,510	0.00 ■■	0.00	1,500	1,520	1,480	3,180	4,801,800
17/02/2020	1,500	0.00 ■■	0.00	1,520	1,540	1,490	1,992	2,988,000
15/02/2020	1,520	0.00 ■■	0.00	1,520	1,540	1,520	1,206	1,833,120
14/02/2020	1,520	0.00 ■■	0.00	1,520	1,540	1,520	1,206	1,833,120
13/02/2020	1,520	0.00 ■■	0.00	1,520	1,530	1,480	5,696	8,657,920
12/02/2020	1,520	0.00 ■■	0.00	1,520	1,530	1,480	8,545	12,988,400
11/02/2020	1,520	0.00 ■■	0.00	1,520	1,530	1,510	1,847	2,807,440
10/02/2020	1,520	0.00 ■■	0.00	1,500	1,520	1,480	2,698	4,100,960
09/02/2020	1,500	0.00 ■■	0.00	1,530	1,530	1,470	1,354	2,031,000
07/02/2020	1,500	0.00 ■■	0.00	1,530	1,530	1,470	1,354	2,031,000
06/02/2020	1,530	0.00 ■■	0.00	1,520	1,530	1,480	2,412	3,690,360
05/02/2020	1,520	0.00 ■■	0.00	1,560	1,550	1,460	19,296	29,329,920
04/02/2020	1,560	0.00 ■■	0.00	1,550	1,560	1,470	1,679	2,619,240
03/02/2020	1,550	0.00 ■■	0.00	1,570	1,570	1,470	6,209	9,623,950
02/02/2020	1,570	0.00 ■■	0.00	1,580	1,580	1,530	2,358	3,702,060
31/01/2020	1,570	0.00 ■■	0.00	1,580	1,580	1,530	2,358	3,702,060
30/01/2020	1,580	0.00 ■■	0.00	1,590	1,590	1,560	529	835,820
29/01/2020	1,590	-0.10 ▼	-6.29	1,660	1,680	1,590	2,428	3,860,520
28/01/2020	1,590	-0.10 ▼	-6.29	1,660	1,680	1,590	2,428	3,860,520
27/01/2020	1,590	-0.10 ▼	-6.29	1,660	1,680	1,590	2,428	3,860,520
26/01/2020	1,590	-0.10 ▼	-6.29	1,660	1,680	1,590	2,428	3,860,520
24/01/2020	1,590	-0.10 ▼	-6.29	1,660	1,680	1,590	2,428	3,860,520
23/01/2020	1,590	-0.10 ▼	-6.29	1,660	1,680	1,590	2,428	3,860,520
22/01/2020	1,590	-0.10 ▼	-6.29	1,660	1,680	1,590	2,428	3,860,520
21/01/2020	1,660	0.02 ▲	1.20	1,640	1,690	1,570	31,620	52,489,200
20/01/2020	1,640	0.09 ▲	5.49	1,550	1,640	1,550	20,730	33,997,200
17/01/2020	1,550	-0.01 ▼	-0.65	1,560	1,550	1,490	21,560	33,418,000
16/01/2020	1,560	-0.01 ▼	-0.64	1,570	1,560	1,500	19,540	30,482,400
15/01/2020	1,570	0.04 ▲	2.55	1,530	1,570	1,520	24,850	39,014,500
14/01/2020	1,520	-0.04 ▼	-2.63	1,560	1,560	1,490	35,640	54,172,800
13/01/2020	1,560	0.00 ■■	0.00	1,580	1,580	1,520	1,506	2,349,360
10/01/2020	1,580	0.00 ■■	0.00	1,590	1,590	1,530	3,427	5,414,660
09/01/2020	1,590	0.00 ■■	0.00	1,600	1,610	1,490	3,920	6,232,800
08/01/2020	1,600	0.00 ■■	0.00	1,570	1,610	1,560	1,179	1,886,400
07/01/2020	1,570	-0.10 ▼	-6.37	1,630	1,620	1,570	2,870	4,505,900
06/01/2020	1,630	0.00 ■■	0.00	1,640	1,640	1,570	1,007	1,641,410
03/01/2020	1,640	0.00 ■■	0.00	1,640	1,650	1,640	1,122	1,840,080
02/01/2020	1,640	0.00 ■■	0.00	1,600	1,640	1,600	3,431	5,626,840
31/12/2019	1,600	0.00 ■■	0.00	1,590	1,640	1,590	2,459	3,934,400
30/12/2019	1,590	-0.10 ▼	-6.29	1,690	1,700	1,590	13,911	22,118,490
27/12/2019	1,690	0.00 ■■	0.00	1,680	1,690	1,630	3,674	6,209,060
26/12/2019	1,680	0.00 ■■	0.00	1,670	1,710	1,630	3,757	6,311,760
25/12/2019	1,670	0.00 ■■	0.00	1,700	1,690	1,630	9,470	15,814,900
24/12/2019	1,700	0.00 ■■	0.00	1,700	1,740	1,650	3,156	5,365,200
23/12/2019	1,700	0.00 ■■	0.00	1,700	1,740	1,660	532	904,400
20/12/2019	1,700	-0.04 ▼	-2.35	1,740	1,760	1,620	43,690	74,273,000
19/12/2019	1,740	0.10 ▲	5.75	1,660	1,760	1,630	7,866	13,686,840
18/12/2019	1,660	-0.10 ▼	-6.02	1,750	1,750	1,660	3,799	6,306,340
17/12/2019	1,750	0.00 ■■	0.00	1,750	1,870	1,750	21,695	37,966,250
16/12/2019	1,750	0.10 ▲	5.71	1,640	1,750	1,640	10,504	18,382,000
13/12/2019	1,640	0.00 ■■	0.00	1,640	1,650	1,610	1,860	3,050,400
12/12/2019	1,640	0.00 ■■	0.00	1,640	1,640	1,610	1,646	2,699,440
11/12/2019	1,640	0.00 ■■	0.00	1,640	1,640	1,600	2,548	4,178,720
10/12/2019	1,640	0.00 ■■	0.00	1,610	1,660	1,610	2,644	4,336,160
09/12/2019	1,610	0.00 ■■	0.00	1,660	1,660	1,610	10,463	16,845,430
06/12/2019	1,660	0.00 ■■	0.00	1,670	1,670	1,600	4,197	6,967,020
05/12/2019	1,670	0.00 ■■	0.00	1,680	1,680	1,650	1,766	2,949,220
04/12/2019	1,680	0.00 ■■	0.00	1,670	0	0	6,172	10,368,960
03/12/2019	1,670	0.00 ■■	0.00	1,660	1,680	1,600	10,512	17,555,040
02/12/2019	1,660	0.00 ■■	0.00	1,700	1,700	1,600	8,727	14,486,820
29/11/2019	1,700	-0.10 ▼	-5.88	1,760	1,760	1,700	1,965	3,340,500
28/11/2019	1,760	0.00 ■■	0.00	1,750	1,760	1,700	7,106	12,506,560
27/11/2019	1,750	0.00 ■■	0.00	1,740	1,770	1,690	2,295	4,016,250
26/11/2019	1,740	0.10 ▲	5.75	1,680	1,740	1,650	9,394	16,345,560
25/11/2019	1,680	0.00 ■■	0.00	1,710	1,730	1,600	12,724	21,376,320
22/11/2019	1,710	0.00 ■■	0.00	1,690	1,730	1,670	10,165	17,382,150
21/11/2019	1,690	-0.10 ▼	-5.92	1,800	1,800	1,680	18,367	31,040,230
20/11/2019	1,800	0.00 ■■	0.00	1,830	1,850	1,800	7,391	13,303,800
19/11/2019	1,830	0.00 ■■	0.00	1,810	1,890	1,750	7,338	13,428,540
18/11/2019	1,810	-0.10 ▼	-5.52	1,910	1,890	1,780	35,484	64,226,040
15/11/2019	1,910	-0.10 ▼	-5.24	2,050	1,990	1,910	34,492	65,879,720
14/11/2019	2,050	0.10 ▲	4.88	1,930	2,060	2,050	41,807	85,704,350
13/11/2019	1,930	0.10 ▲	5.18	1,810	1,930	1,900	79,613	153,653,090
12/11/2019	1,810	0.10 ▲	5.52	1,700	1,810	1,810	53,031	95,986,110
11/11/2019	1,700	0.10 ▲	5.88	1,590	1,700	1,580	5,353	9,100,100
08/11/2019	1,590	0.00 ■■	0.00	1,600	1,600	1,580	2,091	3,324,690
07/11/2019	1,600	0.00 ■■	0.00	1,610	1,620	1,520	3,564	5,702,400
06/11/2019	1,610	0.00 ■■	0.00	1,620	1,620	1,590	5,500	8,855,000
05/11/2019	1,620	0.00 ■■	0.00	1,610	1,620	1,590	3,976	6,441,120
04/11/2019	1,610	0.00 ■■	0.00	1,620	1,630	1,580	581	935,410
01/11/2019	1,620	0.00 ■■	0.00	1,600	1,620	1,600	2,196	3,557,520
31/10/2019	1,600	0.00 ■■	0.00	1,640	1,640	1,600	5,992	9,587,200
30/10/2019	1,640	0.00 ■■	0.00	1,630	1,640	1,600	2,910	4,772,400
29/10/2019	1,630	0.00 ■■	0.00	1,600	1,640	1,600	1,798	2,930,740
28/10/2019	1,600	0.00 ■■	0.00	1,630	1,680	1,600	7,282	11,651,200
25/10/2019	1,630	0.00 ■■	0.00	1,670	1,670	1,620	5,900	9,617,000
24/10/2019	1,670	0.00 ■■	0.00	1,670	1,680	1,640	5,805	9,694,350
23/10/2019	1,670	0.00 ■■	0.00	1,680	1,710	1,650	4,928	8,229,760
22/10/2019	1,680	0.00 ■■	0.00	1,690	1,730	1,660	11,478	19,283,040
21/10/2019	1,690	0.00 ■■	0.00	1,700	1,710	1,690	519	877,110
18/10/2019	1,700	0.00 ■■	0.00	1,710	1,710	1,650	3,206	5,450,200
17/10/2019	1,710	0.00 ■■	0.00	1,710	1,710	1,660	5,217	8,921,070
16/10/2019	1,710	0.00 ■■	0.00	1,730	1,730	1,650	7,423	12,693,330
15/10/2019	1,730	0.00 ■■	0.00	1,750	1,750	1,670	2,951	5,105,230
14/10/2019	1,750	0.10 ▲	5.71	1,700	1,750	1,670	1,530	2,677,500
11/10/2019	1,700	-0.10 ▼	-5.88	1,760	1,780	1,680	6,286	10,686,200
10/10/2019	1,760	0.00 ■■	0.00	1,760	1,760	1,750	1,001	1,761,760
09/10/2019	1,760	-0.10 ▼	-5.68	1,820	1,850	1,750	643	1,131,680
08/10/2019	1,820	0.00 ■■	0.00	1,800	1,830	1,740	337	613,340
07/10/2019	1,800	0.00 ■■	0.00	1,820	1,820	1,780	415	747,000
04/10/2019	1,820	0.00 ■■	0.00	1,830	1,830	1,780	1,253	2,280,460
03/10/2019	1,830	0.00 ■■	0.00	1,800	1,830	1,770	241	441,030
02/10/2019	1,800	0.00 ■■	0.00	1,820	1,870	1,800	237	426,600
01/10/2019	1,820	0.00 ■■	0.00	1,830	1,830	1,760	1,374	2,500,680
30/09/2019	1,830	0.00 ■■	0.00	1,840	1,850	1,830	409	748,470
27/09/2019	1,840	0.00 ■■	0.00	1,850	1,840	1,840	302	555,680
26/09/2019	1,850	0.00 ■■	0.00	1,810	1,850	1,700	1,459	2,699,150
25/09/2019	1,810	0.10 ▲	5.52	1,730	1,830	1,720	1,768	3,200,080
24/09/2019	1,730	-0.10 ▼	-5.78	1,800	1,870	1,700	4,804	8,310,920
23/09/2019	1,800	-0.10 ▼	-5.56	1,890	1,890	1,800	275	495,000
20/09/2019	1,890	0.00 ■■	0.00	1,870	1,890	1,790	404	763,560
19/09/2019	1,870	0.00 ■■	0.00	1,870	1,880	1,800	219	409,530
18/09/2019	1,870	0.00 ■■	0.00	1,840	1,870	1,840	275	514,250
17/09/2019	1,840	0.00 ■■	0.00	1,840	1,840	1,760	78	143,520
16/09/2019	1,840	0.00 ■■	0.00	1,850	1,840	1,780	2,587	4,760,080
13/09/2019	1,850	0.00 ■■	0.00	1,820	1,850	1,800	607	1,122,950
12/09/2019	1,820	0.10 ▲	5.49	1,750	1,820	1,760	1,375	2,502,500
11/09/2019	1,750	-0.10 ▼	-5.71	1,850	1,810	1,750	1,892	3,311,000
10/09/2019	1,880	-0.01 ▼	-0.53	1,890	1,880	1,760	1,030	1,936,400
09/09/2019	1,890	0.00 ■■	0.00	1,890	1,900	1,850	102	192,780
06/09/2019	1,890	0.00 ■■	0.00	1,910	1,900	1,850	632	1,194,480
05/09/2019	1,910	0.00 ■■	0.00	1,920	1,920	1,860	61	116,510
04/09/2019	1,920	0.00 ■■	0.00	1,930	1,930	1,800	3,981	7,643,520
03/09/2019	1,930	-0.10 ▼	-5.18	2,070	2,030	1,930	5,184	10,005,120
30/08/2019	2,070	0.10 ▲	4.83	1,990	2,090	2,000	272	563,040
29/08/2019	1,990	0.10 ▲	5.03	1,870	1,990	1,880	3,602	7,167,980
28/08/2019	1,870	-0.10 ▼	-5.35	2,000	2,000	1,870	5,396	10,090,520
27/08/2019	2,000	-0.20 ▼	-10.00	2,150	2,150	2,000	5,035	10,070,000
26/08/2019	2,150	0.00 ■■	0.00	2,170	2,190	2,150	2,592	5,572,800
23/08/2019	2,170	0.10 ▲	4.61	2,030	2,170	2,110	14,059	30,508,030
22/08/2019	2,030	0.10 ▲	4.93	1,900	2,030	1,900	12,958	26,304,740
21/08/2019	1,900	0.00 ■■	0.00	1,900	1,940	1,900	345	655,500
20/08/2019	1,900	0.00 ■■	0.00	1,900	1,940	1,900	3,227	6,131,300
19/08/2019	1,900	-0.10 ▼	-5.26	1,960	1,960	1,900	569	1,081,100
16/08/2019	1,960	0.00 ■■	0.00	1,970	1,970	1,870	190	372,400
15/08/2019	1,970	0.00 ■■	0.00	1,970	1,970	1,900	201	395,970
14/08/2019	1,970	0.00 ■■	0.00	1,990	1,970	1,900	831	1,637,070
13/08/2019	1,990	0.00 ■■	0.00	1,960	2,000	1,920	314	624,860
12/08/2019	1,960	0.00 ■■	0.00	1,930	2,000	1,920	1,696	3,324,160
09/08/2019	1,930	-0.10 ▼	-5.18	1,980	1,970	1,900	1,734	3,346,620
08/08/2019	1,980	0.00 ■■	0.00	1,980	1,990	1,940	231	457,380
07/08/2019	1,980	0.00 ■■	0.00	1,960	1,980	1,900	46	91,080
06/08/2019	1,960	0.00 ■■	0.00	1,950	1,980	1,900	4,482	8,784,720
05/08/2019	1,950	0.00 ■■	0.00	1,990	1,990	1,950	270	526,500
02/08/2019	1,990	0.00 ■■	0.00	2,000	1,990	1,930	2,752	5,476,480
01/08/2019	2,000	0.00 ■■	0.00	2,000	2,050	1,910	610	1,220,000
31/07/2019	2,000	0.00 ■■	0.00	2,030	2,000	2,000	2,016	4,032,000
30/07/2019	2,030	0.00 ■■	0.00	2,040	2,060	1,900	2,097	4,256,910
29/07/2019	2,040	0.00 ■■	0.00	2,060	2,060	2,040	781	1,593,240
26/07/2019	2,060	0.00 ■■	0.00	2,060	2,080	2,050	267	550,020
25/07/2019	2,060	0.00 ■■	0.00	2,060	2,080	2,060	1,551	3,195,060
24/07/2019	2,060	0.00 ■■	0.00	2,060	2,060	2,050	10,764	22,173,840
23/07/2019	2,060	0.00 ■■	0.00	2,040	2,090	1,950	643	1,324,580
22/07/2019	2,040	0.00 ■■	0.00	2,050	2,090	2,040	989	2,017,560
19/07/2019	2,050	0.00 ■■	0.00	2,070	2,090	2,050	913	1,871,650
18/07/2019	2,070	0.00 ■■	0.00	2,070	2,070	2,060	1,152	2,384,640
17/07/2019	2,070	0.00 ■■	0.00	2,070	2,070	2,040	256	529,920
16/07/2019	2,070	0.00 ■■	0.00	2,070	2,070	2,070	500	1,035,000
15/07/2019	2,070	0.00 ■■	0.00	2,060	2,090	2,050	3,197	6,617,790
12/07/2019	2,060	0.00 ■■	0.00	2,060	2,060	2,010	4,059	8,361,540
11/07/2019	2,060	0.10 ▲	4.85	2,010	2,060	2,000	4,704	9,690,240
10/07/2019	2,010	0.00 ■■	0.00	2,010	2,030	2,010	582	1,169,820
09/07/2019	2,010	0.00 ■■	0.00	2,020	2,060	2,010	65	130,650
08/07/2019	2,020	0.00 ■■	0.00	2,020	2,070	2,020	1,418	2,864,360
05/07/2019	2,020	0.00 ■■	0.00	2,070	2,080	2,020	1,285	2,595,700
04/07/2019	2,070	0.10 ▲	4.83	2,010	2,100	2,020	2,999	6,207,930
03/07/2019	2,010	-0.10 ▼	-4.98	2,080	2,070	2,010	783	1,573,830
02/07/2019	2,080	0.00 ■■	0.00	2,080	2,080	2,030	4,798	9,979,840
01/07/2019	2,080	0.10 ▲	4.81	2,020	2,110	2,000	2,426	5,046,080
28/06/2019	2,020	-0.10 ▼	-4.95	2,140	2,120	2,000	5,036	10,172,720
27/06/2019	2,140	0.10 ▲	4.67	2,010	2,140	2,000	2,466	5,277,240
26/06/2019	2,010	0.00 ■■	0.00	2,000	2,010	1,920	1,413	2,840,130
25/06/2019	2,000	0.00 ■■	0.00	2,010	2,010	1,900	390	780,000
24/06/2019	2,010	0.00 ■■	0.00	2,020	2,020	1,880	738	1,483,380
21/06/2019	2,020	0.00 ■■	0.00	2,020	2,030	1,960	460	929,200
20/06/2019	2,020	0.00 ■■	0.00	2,000	2,020	1,980	285	575,700
19/06/2019	2,000	0.00 ■■	0.00	2,030	2,040	2,000	1,201	2,402,000
18/06/2019	2,030	0.00 ■■	0.00	2,030	2,040	2,030	1,364	2,768,920
17/06/2019	2,030	0.00 ■■	0.00	2,020	2,050	2,030	1,073	2,178,190
16/06/2019	2,020	0.00 ■■	0.00	2,010	2,050	2,020	21	42,420
14/06/2019	2,020	0.00 ■■	0.00	2,010	2,050	2,020	21	42,420
13/06/2019	2,010	-0.10 ▼	-4.98	2,080	2,070	2,000	2,033	4,086,330
11/06/2019	2,090	0.00 ■■	0.00	2,100	2,100	1,960	5,030	10,512,700
10/06/2019	2,100	0.10 ▲	4.76	2,010	2,110	2,000	5,320	11,172,000
09/06/2019	2,010	-0.10 ▼	-4.98	2,100	2,110	2,000	1,320	2,653,200
07/06/2019	2,010	-0.10 ▼	-4.98	2,100	2,110	2,000	1,320	2,653,200
06/06/2019	2,100	0.00 ■■	0.00	2,100	2,120	2,000	622	1,306,200
05/06/2019	2,100	0.10 ▲	4.76	2,030	2,110	2,030	2,009	4,218,900
04/06/2019	2,030	0.00 ■■	0.00	2,000	2,090	2,000	602	1,222,060
03/06/2019	2,000	-0.10 ▼	-5.00	2,120	2,110	1,990	2,248	4,496,000
02/06/2019	2,120	0.00 ■■	0.00	2,120	2,120	2,110	23	48,760
31/05/2019	2,120	0.00 ■■	0.00	2,120	2,120	2,110	23	48,760
30/05/2019	2,120	0.00 ■■	0.00	2,130	2,130	2,060	881	1,867,720
29/05/2019	2,130	0.10 ▲	4.69	2,020	2,160	2,020	5,423	11,550,990
28/05/2019	2,020	0.00 ■■	0.00	2,020	2,020	2,000	976	1,971,520
27/05/2019	2,020	0.00 ■■	0.00	2,020	2,020	1,970	3,271	6,607,420
26/05/2019	2,020	0.00 ■■	0.00	2,020	2,020	1,970	2,033	4,106,660
24/05/2019	2,020	0.00 ■■	0.00	2,020	2,020	1,970	2,033	4,106,660
23/05/2019	2,020	0.00 ■■	0.00	2,000	2,030	2,000	5,470	11,049,400
22/05/2019	2,000	0.00 ■■	0.00	2,030	2,030	1,990	11,386	22,772,000
21/05/2019	2,030	0.00 ■■	0.00	2,020	2,030	1,990	5,460	11,083,800
20/05/2019	2,020	0.00 ■■	0.00	2,020	2,020	1,960	7,728	15,610,560
19/05/2019	2,020	0.00 ■■	0.00	2,040	2,040	2,000	2,832	5,720,640
17/05/2019	2,020	0.00 ■■	0.00	2,040	2,040	2,000	2,832	5,720,640
16/05/2019	2,040	0.00 ■■	0.00	2,020	2,050	2,000	11,399	23,253,960
15/05/2019	2,020	0.00 ■■	0.00	2,020	2,040	1,980	4,522	9,134,440
14/05/2019	2,020	0.00 ■■	0.00	2,060	2,050	2,000	4,431	8,950,620
13/05/2019	2,060	0.00 ■■	0.00	2,070	2,070	2,010	1,252	2,579,120
12/05/2019	2,070	0.10 ▲	4.83	2,010	2,080	2,010	14,171	29,333,970
10/05/2019	2,070	0.10 ▲	4.83	2,010	2,080	2,010	14,171	29,333,970
09/05/2019	2,010	0.00 ■■	0.00	2,000	2,120	2,000	7,968	16,015,680
08/05/2019	2,000	0.00 ■■	0.00	2,020	2,050	1,950	5,713	11,426,000
07/05/2019	2,020	-0.10 ▼	-4.95	2,080	2,130	2,010	10,683	21,579,660
06/05/2019	2,080	0.00 ■■	0.00	2,090	2,080	1,960	19,094	39,715,520
05/05/2019	2,090	-0.20 ▼	-9.57	2,240	2,240	2,090	45,162	94,388,580
03/05/2019	2,090	-0.20 ▼	-9.57	2,240	2,240	2,090	45,162	94,388,580
02/05/2019	2,240	-0.20 ▼	-8.93	2,400	2,500	2,240	6,699	15,005,760
01/05/2019	2,400	0.00 ■■	0.00	2,400	2,500	2,240	7,121	17,090,400
30/04/2019	2,400	0.00 ■■	0.00	2,400	2,500	2,240	7,121	17,090,400
29/04/2019	2,400	0.00 ■■	0.00	2,400	2,500	2,240	7,121	17,090,400
28/04/2019	2,400	0.00 ■■	0.00	2,400	2,500	2,240	7,121	17,090,400
26/04/2019	2,400	0.00 ■■	0.00	2,400	2,500	2,240	7,121	17,090,400
25/04/2019	2,400	0.10 ▲	4.17	2,280	2,430	2,350	21,412	51,388,800
24/04/2019	2,280	0.10 ▲	4.39	2,140	2,280	2,100	14,086	32,116,080
23/04/2019	2,140	0.00 ■■	0.00	2,140	2,200	2,130	5,027	10,757,780
22/04/2019	2,140	0.00 ■■	0.00	2,140	2,140	2,130	3,771	8,069,940
21/04/2019	2,140	0.00 ■■	0.00	2,160	2,160	2,140	4,682	10,019,480
19/04/2019	2,140	0.00 ■■	0.00	2,160	2,160	2,140	4,682	10,019,480
18/04/2019	2,160	0.00 ■■	0.00	2,160	2,180	2,110	5,909	12,763,440
17/04/2019	2,160	0.10 ▲	4.63	2,090	2,160	2,090	4,732	10,221,120
16/04/2019	2,090	0.00 ■■	0.00	2,100	2,100	2,060	2,260	4,723,400
15/04/2019	2,100	0.00 ■■	0.00	2,100	2,140	2,050	3,734	7,841,400
12/04/2019	2,100	0.00 ■■	0.00	2,100	2,140	2,050	3,734	7,841,400
11/04/2019	2,100	0.00 ■■	0.00	2,150	2,150	2,080	4,304	9,038,400
10/04/2019	2,150	0.00 ■■	0.00	2,180	2,170	2,060	3,307	7,110,050
09/04/2019	2,180	0.00 ■■	0.00	2,190	2,200	2,150	883	1,924,940
08/04/2019	2,190	0.10 ▲	4.57	2,100	2,230	2,080	2,036	4,458,840
05/04/2019	2,100	-0.10 ▼	-4.76	2,240	2,240	2,090	12,181	25,580,100
04/04/2019	2,240	0.10 ▲	4.46	2,170	2,240	2,130	1,381	3,093,440
03/04/2019	2,170	-0.10 ▼	-4.61	2,270	2,240	2,170	505	1,095,850
02/04/2019	2,270	0.00 ■■	0.00	2,250	2,270	2,120	1,932	4,385,640
01/04/2019	2,250	0.00 ■■	0.00	2,300	2,280	2,250	3,052	6,867,000
30/03/2019	2,850	0.18 ▲	6.32	2,670	2,850	2,660	78,800	224,580,000
29/03/2019	2,300	0.10 ▲	4.35	2,170	2,300	2,170	2,447	5,628,100
28/03/2019	2,170	0.00 ■■	0.00	2,160	2,170	2,100	1,873	4,064,410
27/03/2019	2,160	0.00 ■■	0.00	2,120	2,170	2,060	3,311	7,151,760
26/03/2019	2,120	0.00 ■■	0.00	2,110	2,150	2,070	2,165	4,589,800
25/03/2019	2,110	-0.10 ▼	-4.74	2,180	2,170	2,050	2,110	4,452,100
22/03/2019	2,180	0.00 ■■	0.00	2,140	2,180	2,150	399	869,820
21/03/2019	2,140	0.00 ■■	0.00	2,140	2,150	2,100	2,708	5,795,120
20/03/2019	2,140	0.00 ■■	0.00	2,100	2,180	2,100	3,230	6,912,200
19/03/2019	2,100	-0.10 ▼	-4.76	2,190	2,190	2,100	4,161	8,738,100
18/03/2019	2,190	0.00 ■■	0.00	2,200	2,210	2,130	4,535	9,931,650
15/03/2019	2,200	0.00 ■■	0.00	2,250	2,250	2,150	2,105	4,631,000
14/03/2019	2,250	0.00 ■■	0.00	2,250	2,250	2,100	6,332	14,247,000
13/03/2019	2,250	0.00 ■■	0.00	2,260	2,290	2,210	2,652	5,967,000
12/03/2019	2,260	0.00 ■■	0.00	2,240	2,330	2,210	2,054	4,642,040
11/03/2019	2,240	0.10 ▲	4.46	2,100	2,240	2,210	933	2,089,920
08/03/2019	2,100	-0.10 ▼	-4.76	2,210	2,260	2,100	6,507	13,664,700
07/03/2019	2,210	-0.10 ▼	-4.52	2,290	2,250	2,210	617	1,363,570
06/03/2019	2,290	0.00 ■■	0.00	2,300	2,310	2,200	628	1,438,120
05/03/2019	2,300	0.00 ■■	0.00	2,280	2,300	2,160	3,257	7,491,100
04/03/2019	2,280	0.10 ▲	4.39	2,220	2,310	2,070	1,526	3,479,280
01/03/2019	2,220	-0.10 ▼	-4.50	2,350	2,350	2,220	2,147	4,766,340
28/02/2019	2,350	0.10 ▲	4.26	2,270	2,420	2,250	11,676	27,438,600
27/02/2019	2,270	0.10 ▲	4.41	2,130	2,270	2,150	11,481	26,061,870
26/02/2019	2,130	0.10 ▲	4.69	2,060	2,140	2,070	5,802	12,358,260
25/02/2019	2,060	0.00 ■■	0.00	2,060	2,090	2,060	3,505	7,220,300
22/02/2019	2,060	0.00 ■■	0.00	2,040	2,070	2,010	39,239	80,832,340
21/02/2019	2,040	0.00 ■■	0.00	2,040	2,070	2,030	5,353	10,920,120
20/02/2019	2,040	0.10 ▲	4.90	1,980	2,090	2,000	1,333	2,719,320
19/02/2019	1,980	-0.10 ▼	-5.05	2,040	2,040	1,980	6,808	13,479,840
18/02/2019	2,040	0.00 ■■	0.00	2,050	2,050	2,030	895	1,825,800
15/02/2019	2,050	0.00 ■■	0.00	2,040	2,050	2,000	3,384	6,937,200
14/02/2019	2,040	0.00 ■■	0.00	2,050	2,090	1,910	5,868	11,970,720
13/02/2019	2,050	-0.10 ▼	-4.88	2,120	2,150	2,050	2,737	5,610,850
12/02/2019	2,120	-0.10 ▼	-4.72	2,190	2,250	2,080	5,046	10,697,520
11/02/2019	2,190	-0.10 ▼	-4.57	2,260	2,260	2,110	3,840	8,409,600
01/02/2019	2,260	0.00 ■■	0.00	2,260	2,260	2,110	1,128	2,549,280
31/01/2019	2,260	-0.20 ▼	-8.85	2,430	2,350	2,260	12,185	27,538,100
30/01/2019	2,430	0.00 ■■	0.00	2,430	2,440	2,400	7,269	17,663,670
29/01/2019	2,430	0.00 ■■	0.00	2,430	2,460	2,260	3,567	8,667,810
28/01/2019	2,430	0.00 ■■	0.00	2,480	2,470	2,310	3,589	8,721,270
25/01/2019	2,480	0.00 ■■	0.00	2,500	2,500	2,380	521	1,292,080
24/01/2019	2,500	0.10 ▲	4.00	2,410	2,500	2,500	176,000	440,000,000
23/01/2019	2,410	-0.20 ▼	-8.30	2,590	2,590	2,410	6,085,000	14,664,850,000
22/01/2019	2,590	0.00 ■■	0.00	2,590	2,610	2,520	2,241,000	5,804,190,000
21/01/2019	2,590	0.00 ■■	0.00	2,590	2,590	2,590	63,450	164,335,500
19/01/2019	2,590	0.00 ■■	0.00	2,610	2,610	2,490	5,025,000	13,014,750,000
18/01/2019	2,590	-0.02 ▼	-0.77	2,610	2,610	2,490	50,250	130,147,500
17/01/2019	2,610	-0.05 ▼	-1.92	2,610	2,610	2,450	17,460	45,570,600
16/01/2019	2,610	0.10 ▲	3.83	2,510	2,660	2,510	31,120	81,223,200
15/01/2019	2,510	-0.13 ▼	-5.18	2,640	2,650	2,510	37,020	92,920,200
14/01/2019	2,640	-0.04 ▼	-1.52	2,640	2,740	2,600	44,670	117,928,800
11/01/2019	2,640	-0.04 ▼	-1.52	2,640	2,640	2,600	65,030	171,679,200
10/01/2019	2,640	-0.01 ▼	-0.38	2,650	2,690	2,620	96,720	255,340,800
09/01/2019	2,650	-0.05 ▼	-1.89	2,650	2,660	2,600	2,290	6,068,500
08/01/2019	2,650	0.03 ▲	1.13	2,620	2,680	2,620	23,360	61,904,000
07/01/2019	2,620	-0.01 ▼	-0.38	2,630	2,630	2,510	3,710	9,720,200
04/01/2019	2,630	-0.02 ▼	-0.76	2,650	2,630	2,570	40,890	107,540,700
03/01/2019	2,650	-0.03 ▼	-1.13	2,680	2,680	2,520	42,160	111,724,000
02/01/2019	2,680	0.17 ▲	6.34	2,510	2,680	2,510	35,500	95,140,000
28/12/2018	2,510	-0.18 ▼	-7.17	2,690	2,690	2,510	37,230	93,447,300
27/12/2018	2,690	0.02 ▲	0.74	2,670	2,750	2,600	36,920	99,314,800
26/12/2018	2,670	-0.04 ▼	-1.50	2,710	2,710	2,570	17,640	47,098,800
25/12/2018	2,710	-0.11 ▼	-4.06	2,820	2,780	2,630	41,410	112,221,100
24/12/2018	2,820	-0.02 ▼	-0.71	2,820	2,860	2,630	10,380	29,271,600
21/12/2018	2,820	0.02 ▲	0.71	2,800	2,840	2,650	7,730	21,798,600
20/12/2018	2,800	0.10 ▲	3.57	2,700	2,860	2,620	9,060	25,368,000
19/12/2018	2,700	0.02 ▲	0.74	2,680	2,760	2,610	27,410	74,007,000
18/12/2018	2,680	-0.12 ▼	-4.48	2,800	2,840	2,610	41,070	110,067,600
17/12/2018	2,800	-0.07 ▼	-2.50	2,870	2,850	2,800	10,230	28,644,000
14/12/2018	2,870	-0.01 ▼	-0.35	2,880	2,940	2,800	91,810	263,494,700
13/12/2018	2,880	0.08 ▲	2.78	2,800	2,990	2,850	108,080	311,270,400
12/12/2018	2,800	-0.06 ▼	-2.14	2,860	2,860	2,800	253,970	711,116,000
11/12/2018	2,860	-0.04 ▼	-1.40	2,900	2,910	2,810	134,980	386,042,800
10/12/2018	2,900	-0.05 ▼	-1.72	2,950	2,950	2,800	42,790	124,091,000
09/12/2018	2,950	-0.04 ▼	-1.36	2,990	3,020	2,870	105,990	312,670,500
07/12/2018	2,950	-0.04 ▼	-1.36	2,990	3,020	2,870	105,990	312,670,500
06/12/2018	2,990	0.11 ▲	3.68	2,880	3,010	2,880	59,760	178,682,400
05/12/2018	2,880	-0.15 ▼	-5.21	3,030	3,030	2,860	61,870	178,185,600
04/12/2018	3,030	0.12 ▲	3.96	2,910	3,090	2,960	178,880	542,006,400
03/12/2018	2,910	0.06 ▲	2.06	2,850	3,030	2,860	202,880	590,380,800
30/11/2018	2,850	0.18 ▲	6.32	2,670	2,850	2,660	78,800	224,580,000
29/11/2018	2,670	-0.13 ▼	-4.87	2,800	2,700	2,670	28,420	75,881,400
28/11/2018	2,800	-0.04 ▼	-1.43	2,840	2,800	2,660	71,520	200,256,000
27/11/2018	2,840	0.02 ▲	0.70	2,820	2,890	2,780	32,890	93,407,600
26/11/2018	2,820	-0.15 ▼	-5.32	2,970	2,900	2,820	42,670	120,329,400
23/11/2018	2,970	0.05 ▲	1.68	2,920	2,970	2,810	128,660	382,120,200
22/11/2018	2,920	-0.11 ▼	-3.77	3,030	3,190	2,830	94,050	274,626,000
21/11/2018	3,030	0.19 ▲	6.27	2,840	3,030	2,900	568,980	1,724,009,400
20/11/2018	2,840	0.18 ▲	6.34	2,660	2,840	2,660	349,100	991,444,000
19/11/2018	2,660	0.17 ▲	6.39	2,490	2,660	2,500	225,250	599,165,000
16/11/2018	2,490	0.16 ▲	6.43	2,330	2,490	2,380	158,470	394,590,300
15/11/2018	2,330	-0.13 ▼	-5.58	2,460	2,630	2,330	196,650	458,194,500
14/11/2018	2,460	0.16 ▲	6.50	2,300	2,460	2,380	50,010	123,024,600
13/11/2018	2,300	-0.17 ▼	-7.39	2,470	2,380	2,300	229,070	526,861,000
12/11/2018	2,470	-0.06 ▼	-2.43	2,530	2,490	2,360	139,990	345,775,300
11/11/2018	2,530	-0.19 ▼	-7.51	2,720	2,760	2,530	234,420	593,082,600
09/11/2018	2,530	-0.19 ▼	-7.51	2,720	2,760	2,530	234,420	593,082,600
08/11/2018	2,720	0.11 ▲	4.04	2,610	2,780	2,610	39,510	107,467,200
07/11/2018	2,610	-0.19 ▼	-7.28	2,800	2,800	2,610	259,360	676,929,600
06/11/2018	2,800	-0.02 ▼	-0.71	2,820	2,900	2,780	214,080	599,424,000
05/11/2018	2,820	-0.08 ▼	-2.84	2,900	3,070	2,820	111,870	315,473,400
02/11/2018	2,900	-0.08 ▼	-2.76	2,980	2,980	2,790	282,550	819,395,000
01/11/2018	2,980	-0.17 ▼	-5.70	3,150	3,220	2,930	156,580	466,608,400
31/10/2018	3,150	-0.09 ▼	-2.86	3,150	3,230	3,060	82,230	259,024,500
30/10/2018	3,150	0.09 ▲	2.86	3,060	3,270	3,060	441,600	1,391,040,000
29/10/2018	3,060	0.03 ▲	0.98	3,030	3,190	3,030	136,620	418,057,200
27/10/2018	3,030	-0.07 ▼	-2.31	3,100	3,190	3,010	156,840	475,225,200
26/10/2018	3,030	-0.07 ▼	-2.31	3,100	3,190	3,010	156,840	475,225,200
25/10/2018	3,100	-0.02 ▼	-0.65	3,120	3,140	2,960	349,180	1,082,458,000
24/10/2018	3,120	0.17 ▲	5.45	2,950	3,120	2,810	217,410	678,319,200
23/10/2018	2,950	0.10 ▲	3.39	2,850	3,040	2,850	948,720	2,798,724,000
22/10/2018	2,850	0.18 ▲	6.32	2,670	2,850	2,850	665,350	1,896,247,500
20/10/2018	2,670	-0.05 ▼	-1.87	2,670	2,840	2,600	127,130	339,437,100
19/10/2018	2,670	-0.05 ▼	-1.87	2,670	2,840	2,600	127,130	339,437,100
18/10/2018	2,670	-0.14 ▼	-5.24	2,810	2,970	2,630	989,120	2,640,950,400
17/10/2018	2,810	0.18 ▲	6.41	2,630	2,810	2,630	785,480	2,207,198,800
16/10/2018	2,630	0.17 ▲	6.46	2,460	2,630	2,460	154,480	406,282,400
15/10/2018	2,460	0.16 ▲	6.50	2,300	2,460	2,300	248,110	610,350,600
12/10/2018	2,300	-0.11 ▼	-4.78	2,410	2,410	2,250	343,140	789,222,000
11/10/2018	2,410	-0.18 ▼	-7.47	2,590	2,430	2,410	635,540	1,531,651,400
10/10/2018	2,590	-0.19 ▼	-7.34	2,780	2,680	2,590	547,940	1,419,164,600
09/10/2018	2,780	-0.16 ▼	-5.76	2,780	2,900	2,590	383,570	1,066,324,600
08/10/2018	2,780	0.18 ▲	6.47	2,600	2,780	2,740	1,166,510	3,242,897,800
05/10/2018	2,600	0.17 ▲	6.54	2,430	2,600	2,420	582,100	1,513,460,000
04/10/2018	2,430	0.15 ▲	6.17	2,280	2,430	2,410	481,530	1,170,117,900
03/10/2018	2,280	0.14 ▲	6.14	2,140	2,280	2,010	162,470	370,431,600
02/10/2018	2,140	-0.16 ▼	-7.48	2,300	2,300	2,140	331,910	710,287,400
01/10/2018	2,300	-0.13 ▼	-5.65	2,430	2,500	2,300	171,350	394,105,000
28/09/2018	2,430	0.02 ▲	0.82	2,410	2,520	2,260	297,780	723,605,400
27/09/2018	2,410	0.15 ▲	6.22	2,260	2,410	2,210	1,548,020	3,730,728,200
26/09/2018	2,260	0.14 ▲	6.19	2,120	2,260	2,260	66,730	150,809,800
25/09/2018	2,120	0.13 ▲	6.13	1,990	2,120	2,120	50,570	107,208,400
24/09/2018	1,990	0.13 ▲	6.53	1,860	1,990	1,990	93,990	187,040,100
21/09/2018	1,860	-0.08 ▼	-4.30	1,940	2,070	1,850	273,470	508,654,200
20/09/2018	1,940	0.12 ▲	6.19	1,820	1,940	1,940	320,410	621,595,400
19/09/2018	1,820	0.11 ▲	6.04	1,710	1,820	1,750	451,450	821,639,000
18/09/2018	1,710	0.11 ▲	6.43	1,600	1,710	1,560	228,770	391,196,700
17/09/2018	1,600	-0.01 ▼	-0.63	1,610	1,610	1,530	87,670	140,272,000
14/09/2018	1,610	-0.01 ▼	-0.62	1,620	1,640	1,580	113,160	182,187,600
13/09/2018	1,620	-0.01 ▼	-0.62	1,630	1,640	1,590	111,840	181,180,800
12/09/2018	1,630	-0.02 ▼	-1.23	1,650	1,690	1,590	149,030	242,918,900
11/09/2018	1,650	-0.02 ▼	-1.21	1,670	1,700	1,620	88,010	145,216,500
10/09/2018	1,670	0.10 ▲	5.99	1,570	1,670	1,660	371,010	619,586,700
07/09/2018	1,570	0.10 ▲	6.37	1,470	1,570	1,470	133,860	210,160,200
06/09/2018	1,470	0.01 ▲	0.68	1,460	1,470	1,450	55,260	81,232,200
05/09/2018	1,460	0.01 ▲	0.68	1,450	1,490	1,400	29,980	43,770,800
04/09/2018	1,450	-0.02 ▼	-1.38	1,470	1,490	1,440	26,170	37,946,500
31/08/2018	1,470	0.03 ▲	2.04	1,440	1,500	1,440	20,610	30,296,700
30/08/2018	1,440	0.02 ▲	1.39	1,420	1,470	1,420	14,580	20,995,200
29/08/2018	1,420	-0.04 ▼	-2.82	1,460	1,450	1,410	75,440	107,124,800
28/08/2018	1,460	-0.02 ▼	-1.37	1,480	1,490	1,460	40,620	59,305,200
27/08/2018	1,480	-0.02 ▼	-1.35	1,500	1,500	1,480	22,960	33,980,800
26/08/2018	1,500	0.01 ▲	0.67	1,500	1,570	1,500	12,260	18,390,000
24/08/2018	1,500	0.01 ▲	0.67	1,500	1,570	1,500	12,260	18,390,000
23/08/2018	1,500	-0.01 ▼	-0.67	1,500	1,500	1,470	126,500	189,750,000
22/08/2018	1,500	0.01 ▲	0.67	1,490	1,500	1,460	56,170	84,255,000
21/08/2018	1,490	-0.01 ▼	-0.67	1,500	1,500	1,470	17,150	25,553,500
20/08/2018	1,500	0.01 ▲	0.67	1,500	1,510	1,500	11,740	17,610,000
17/08/2018	1,500	0.02 ▲	1.33	1,480	1,560	1,480	76,600	114,900,000
16/08/2018	1,480	-0.07 ▼	-4.73	1,550	1,530	1,480	120,760	178,724,800
15/08/2018	1,550	-0.02 ▼	-1.29	1,570	1,590	1,550	26,640	41,292,000
14/08/2018	1,570	0.05 ▲	3.18	1,520	1,570	1,520	40,280	63,239,600
13/08/2018	1,520	-0.01 ▼	-0.66	1,520	1,530	1,510	66,510	101,095,200
10/08/2018	1,520	-0.02 ▼	-1.32	1,540	1,540	1,520	72,190	109,728,800
09/08/2018	1,540	-0.01 ▼	-0.65	1,550	1,560	1,530	82,440	126,957,600
08/08/2018	1,550	-0.01 ▼	-0.65	1,550	1,570	1,530	40,720	63,116,000
07/08/2018	1,550	0.01 ▲	0.65	1,540	1,580	1,520	38,490	59,659,500
06/08/2018	1,540	-0.06 ▼	-3.90	1,600	1,600	1,540	101,270	155,955,800
03/08/2018	1,600	0.01 ▲	0.63	1,600	1,610	1,580	12,910	20,656,000
02/08/2018	1,600	-0.03 ▼	-1.88	1,630	1,630	1,600	66,880	107,008,000
01/08/2018	1,630	-0.02 ▼	-1.23	1,650	1,650	1,590	46,240	75,371,200
31/07/2018	1,650	0.04 ▲	2.42	1,610	1,650	1,590	29,390	48,493,500
30/07/2018	1,610	-0.10 ▼	-6.21	1,710	1,780	1,600	187,950	302,599,500
27/07/2018	1,710	-0.02 ▼	-1.17	1,730	1,780	1,710	23,050	39,415,500
26/07/2018	1,730	0.01 ▲	0.58	1,720	1,840	1,710	62,210	107,623,300
25/07/2018	1,720	0.05 ▲	2.91	1,670	1,730	1,660	45,750	78,690,000
24/07/2018	1,670	-0.06 ▼	-3.59	1,730	1,750	1,670	24,540	40,981,800
23/07/2018	1,730	-0.07 ▼	-4.05	1,730	1,760	1,660	119,590	206,890,700
22/07/2018	1,730	-0.02 ▼	-1.16	1,750	1,830	1,730	29,860	51,657,800
20/07/2018	1,730	-0.02 ▼	-1.16	1,750	1,830	1,730	29,860	51,657,800
19/07/2018	1,750	0.11 ▲	6.29	1,640	1,750	1,590	163,490	286,107,500
18/07/2018	1,640	0.04 ▲	2.44	1,600	1,640	1,570	43,860	71,930,400
17/07/2018	1,600	0.02 ▲	1.25	1,600	1,640	1,570	20,060	32,096,000
16/07/2018	1,600	0.01 ▲	0.63	1,590	1,650	1,590	58,000	92,800,000
13/07/2018	1,590	-0.01 ▼	-0.63	1,590	1,670	1,560	66,780	106,180,200
12/07/2018	1,590	0.01 ▲	0.63	1,590	1,600	1,530	12,330	19,604,700
11/07/2018	1,590	-0.03 ▼	-1.89	1,620	1,610	1,570	8,590	13,658,100
10/07/2018	1,620	-0.01 ▼	-0.62	1,630	1,630	1,570	42,200	68,364,000
09/07/2018	1,630	-0.02 ▼	-1.23	1,650	1,670	1,580	37,750	61,532,500
06/07/2018	1,650	-0.01 ▼	-0.61	1,650	1,670	1,600	12,840	21,186,000
05/07/2018	1,650	-0.06 ▼	-3.64	1,710	1,750	1,640	28,590	47,173,500
04/07/2018	1,710	0.04 ▲	2.34	1,710	1,770	1,630	25,850	44,203,500
03/07/2018	1,710	-0.12 ▼	-7.02	1,830	1,830	1,710	73,430	125,565,300
02/07/2018	1,830	-0.03 ▼	-1.64	1,860	1,860	1,820	9,430	17,256,900
29/06/2018	1,860	-0.01 ▼	-0.54	1,860	0	0	24,050	44,733,000
28/06/2018	1,860	0.01 ▲	0.54	1,850	1,870	1,810	61,890	115,115,400
27/06/2018	1,850	0.05 ▲	2.70	1,800	1,860	1,800	21,470	39,719,500
26/06/2018	1,800	-0.07 ▼	-3.89	1,870	1,870	1,800	39,900	71,820,000
25/06/2018	1,870	0.01 ▲	0.53	1,860	1,870	1,820	54,570	102,045,900
22/06/2018	1,860	-0.03 ▼	-1.61	1,860	1,880	1,820	10,410	19,362,600
21/06/2018	1,860	0.05 ▲	2.69	1,810	1,890	1,800	3,330	6,193,800
20/06/2018	1,810	-0.04 ▼	-2.21	1,850	1,890	1,810	19,220	34,788,200
19/06/2018	1,850	-0.05 ▼	-2.70	1,900	1,870	1,820	16,730	30,950,500
18/06/2018	1,900	0.04 ▲	2.11	1,860	1,950	1,850	33,390	63,441,000
15/06/2018	1,860	-0.01 ▼	-0.54	1,860	1,900	1,850	26,340	48,992,400
14/06/2018	1,860	-0.04 ▼	-2.15	1,900	1,900	1,810	71,620	133,213,200
13/06/2018	1,900	-0.01 ▼	-0.53	1,900	1,900	1,870	16,130	30,647,000
12/06/2018	1,900	-0.01 ▼	-0.53	1,900	1,910	1,890	87,440	166,136,000
11/06/2018	1,900	-0.07 ▼	-3.68	1,970	2,000	1,900	45,070	85,633,000
08/06/2018	1,970	0.02 ▲	1.02	1,950	1,980	1,920	19,240	37,902,800
07/06/2018	1,950	0.04 ▲	2.05	1,910	1,980	1,920	15,930	31,063,500
06/06/2018	1,910	-0.09 ▼	-4.71	2,000	2,000	1,910	62,960	120,253,600
05/06/2018	2,000	-0.03 ▼	-1.50	2,030	2,030	2,000	23,900	47,800,000
04/06/2018	2,030	0.01 ▲	0.49	2,020	2,090	2,000	71,640	145,429,200
01/06/2018	2,020	0.10 ▲	4.95	1,920	2,040	1,910	84,020	169,720,400
31/05/2018	1,920	0.12 ▲	6.25	1,800	1,920	1,750	151,310	290,515,200
30/05/2018	1,800	-0.06 ▼	-3.33	1,800	1,800	1,740	16,590	29,862,000
29/05/2018	1,800	-0.03 ▼	-1.67	1,830	1,880	1,770	59,820	107,676,000
28/05/2018	1,830	-0.13 ▼	-7.10	1,960	1,980	1,830	51,120	93,549,600
25/05/2018	1,960	-0.04 ▼	-2.04	2,000	2,000	1,930	41,540	81,418,400
24/05/2018	2,000	-0.05 ▼	-2.50	2,050	2,050	1,940	3,040	6,080,000
23/05/2018	2,050	-0.03 ▼	-1.46	2,080	2,080	1,940	420,200	861,410,000
22/05/2018	2,080	-0.02 ▼	-0.96	2,100	2,100	2,000	81,570	169,665,600
21/05/2018	2,100	-0.03 ▼	-1.43	2,130	2,130	2,070	33,890	71,169,000
18/05/2018	2,130	0.02 ▲	0.94	2,110	2,180	2,090	51,120	108,885,600
17/05/2018	2,110	0.01 ▲	0.47	2,100	2,130	2,060	105,800	223,238,000
16/05/2018	2,100	-0.04 ▼	-1.90	2,140	2,140	2,060	24,180	50,778,000
15/05/2018	2,140	-0.03 ▼	-1.40	2,140	2,140	2,090	54,380	116,373,200
14/05/2018	2,140	0.04 ▲	1.87	2,100	2,150	2,050	56,200	120,268,000
11/05/2018	2,100	0.01 ▲	0.48	2,080	2,140	2,010	22,240	46,704,000
10/05/2018	2,080	-0.10 ▼	-4.81	2,180	2,180	2,080	26,620	55,369,600
09/05/2018	2,180	0.01 ▲	0.46	2,170	2,230	2,140	19,090	41,616,200
08/05/2018	2,170	0.08 ▲	3.69	2,090	2,170	2,030	54,570	118,416,900
07/05/2018	2,090	0.03 ▲	1.44	2,060	2,120	2,020	51,390	107,405,100
04/05/2018	2,060	-0.07 ▼	-3.40	2,130	2,120	1,990	117,120	241,267,200
03/05/2018	2,130	-0.07 ▼	-3.29	2,200	2,130	2,050	118,620	252,660,600
02/05/2018	2,200	-0.01 ▼	-0.45	2,210	2,240	2,160	33,600	73,920,000
27/04/2018	2,210	-0.09 ▼	-4.07	2,300	2,300	2,140	247,930	547,925,300
26/04/2018	2,300	-0.10 ▼	-4.35	2,400	2,400	2,240	68,520	157,596,000
24/04/2018	2,400	0.04 ▲	1.67	2,400	2,440	2,360	14,980	35,952,000
23/04/2018	2,400	-0.02 ▼	-0.83	2,400	2,480	2,360	108,540	260,496,000
20/04/2018	2,400	-0.14 ▼	-5.83	2,540	2,500	2,400	194,130	465,912,000
19/04/2018	2,540	-0.02 ▼	-0.79	2,560	2,580	2,460	85,490	217,144,600
18/04/2018	2,560	-0.04 ▼	-1.56	2,600	2,650	2,500	74,910	191,769,600
14/04/2018	2,650	-0.02 ▼	-0.75	2,650	2,740	2,610	84,660	224,349,000
13/04/2018	2,650	-0.02 ▼	-0.75	2,650	2,740	2,610	84,660	224,349,000
12/04/2018	2,650	-0.14 ▼	-5.28	2,790	2,820	2,620	97,240	257,686,000
11/04/2018	2,790	-0.21 ▼	-7.53	3,000	3,040	2,790	485,650	1,354,963,500
10/04/2018	3,000	0.17 ▲	5.67	2,830	3,020	2,830	414,310	1,242,930,000
09/04/2018	2,830	0.18 ▲	6.36	2,650	2,830	2,600	367,340	1,039,572,200
08/04/2018	2,650	-0.05 ▼	-1.89	2,650	2,690	2,570	118,500	314,025,000
06/04/2018	2,650	-0.05 ▼	-1.89	2,650	2,690	2,570	118,500	314,025,000
05/04/2018	2,650	-0.01 ▼	-0.38	2,660	2,720	2,600	98,260	260,389,000
04/04/2018	2,660	0.17 ▲	6.39	2,490	2,660	2,500	159,310	423,764,600
03/04/2018	2,490	-0.03 ▼	-1.20	2,490	2,490	2,460	43,430	108,140,700
02/04/2018	2,490	-0.05 ▼	-2.01	2,540	2,540	2,490	113,980	283,810,200
31/03/2018	2,540	-0.01 ▼	-0.39	2,540	2,540	2,490	24,580	62,433,200
30/03/2018	2,540	-0.01 ▼	-0.39	2,540	2,540	2,490	24,580	62,433,200
29/03/2018	2,540	0.04 ▲	1.57	2,500	2,550	2,480	53,110	134,899,400
28/03/2018	2,500	-0.05 ▼	-2.00	2,550	2,550	2,490	54,930	137,325,000
27/03/2018	2,550	-0.04 ▼	-1.57	2,550	2,550	2,500	82,680	210,834,000
26/03/2018	2,550	-0.05 ▼	-1.96	2,600	2,600	2,520	18,200	46,410,000
23/03/2018	2,600	-0.05 ▼	-1.92	2,650	2,610	2,490	40,100	104,260,000
22/03/2018	2,650	0.05 ▲	1.89	2,600	2,660	2,580	129,610	343,466,500
21/03/2018	2,600	-0.01 ▼	-0.38	2,600	2,640	2,590	88,540	230,204,000
20/03/2018	2,600	0.06 ▲	2.31	2,600	2,660	2,560	85,490	222,274,000
19/03/2018	2,600	-0.10 ▼	-3.85	2,660	2,670	2,600	106,650	277,290,000
16/03/2018	2,660	-0.01 ▼	-0.38	2,670	2,660	2,600	48,250	128,345,000
15/03/2018	2,670	-0.03 ▼	-1.12	2,700	2,700	2,590	114,660	306,142,200
14/03/2018	2,700	0.01 ▲	0.37	2,690	2,700	2,580	114,140	308,178,000
13/03/2018	2,690	0.02 ▲	0.74	2,670	2,690	2,620	62,870	169,120,300
12/03/2018	2,670	0.07 ▲	2.62	2,600	2,600	2,530	97,030	259,070,100
09/03/2018	2,600	-0.06 ▼	-2.31	2,600	2,600	2,530	28,140	73,164,000
08/03/2018	2,600	0.05 ▲	1.92	2,550	2,640	2,550	115,040	299,104,000
07/03/2018	2,550	0.04 ▲	1.57	2,510	2,600	2,450	76,090	194,029,500
06/03/2018	2,510	-0.01 ▼	-0.40	2,510	2,510	2,450	107,000	268,570,000
05/03/2018	2,510	0.02 ▲	0.80	2,490	2,510	2,470	42,120	105,721,200
02/03/2018	2,490	0.04 ▲	1.61	2,450	2,490	2,420	159,360	396,806,400
01/03/2018	2,450	-0.02 ▼	-0.82	2,470	2,500	2,450	94,510	231,549,500
28/02/2018	2,470	0.03 ▲	1.21	2,440	2,490	2,450	47,220	116,633,400
27/02/2018	2,440	-0.06 ▼	-2.46	2,500	2,500	2,440	101,880	248,587,200
26/02/2018	2,500	-0.01 ▼	-0.40	2,500	2,500	2,470	30,990	77,475,000
23/02/2018	2,500	-0.03 ▼	-1.20	2,500	2,520	2,470	200,600	501,500,000
22/02/2018	2,500	-0.05 ▼	-2.00	2,550	2,580	2,500	30,500	76,250,000
21/02/2018	2,550	0.01 ▲	0.39	2,540	2,700	2,500	69,910	178,270,500
13/02/2018	2,540	0.12 ▲	4.72	2,420	2,540	2,420	56,510	143,535,400
12/02/2018	2,420	-0.01 ▼	-0.41	2,430	2,550	2,400	83,950	203,159,000
09/02/2018	2,430	-0.01 ▼	-0.41	2,430	2,430	2,380	51,720	125,679,600
08/02/2018	2,430	-0.03 ▼	-1.23	2,460	2,590	2,430	90,540	220,012,200
07/02/2018	2,460	-0.14 ▼	-5.69	2,600	2,580	2,460	171,430	421,717,800
06/02/2018	2,420	-0.18 ▼	-7.44	2,600	2,510	2,420	263,800	638,396,000
05/02/2018	2,600	-0.18 ▼	-6.92	2,780	2,760	2,600	172,180	447,668,000
02/02/2018	2,780	-0.05 ▼	-1.80	2,830	2,880	2,720	97,070	269,854,600
01/02/2018	2,830	-0.07 ▼	-2.47	2,900	2,900	2,800	106,430	301,196,900
31/01/2018	2,900	0.18 ▲	6.21	2,720	2,900	2,700	542,480	1,573,192,000
30/01/2018	2,720	0.05 ▲	1.84	2,670	2,720	2,600	164,390	447,140,800
29/01/2018	2,670	0.12 ▲	4.49	2,550	2,680	2,600	259,060	691,690,200
26/01/2018	2,550	-0.15 ▼	-5.88	2,700	2,760	2,550	83,490	212,899,500
25/01/2018	2,700	-0.02 ▼	-0.74	2,700	2,740	2,650	236,850	639,495,000
24/01/2018	2,880	0.16 ▲	5.56	2,720	2,800	2,700	105,650	304,272,000
22/01/2018	2,710	-0.02 ▼	-0.74	2,720	2,800	2,700	91,640	248,344,400
19/01/2018	2,720	-0.08 ▼	-2.94	2,800	2,800	2,700	56,870	154,686,400
18/01/2018	2,800	0.09 ▲	3.21	2,710	2,800	2,710	287,460	804,888,000
17/01/2018	2,710	-0.15 ▼	-5.54	2,860	2,830	2,660	269,750	731,022,500
16/01/2018	2,860	-0.05 ▼	-1.75	2,910	2,900	2,800	313,030	895,265,800
15/01/2018	2,910	0.03 ▲	1.03	2,880	2,930	2,850	220,890	642,789,900
12/01/2018	2,880	-0.13 ▼	-4.51	3,010	3,070	2,880	531,000	1,529,280,000
11/01/2018	3,010	0.11 ▲	3.65	2,900	3,090	2,900	624,360	1,879,323,600
10/01/2018	2,900	0.08 ▲	2.76	2,820	2,900	2,800	364,370	1,056,673,000
09/01/2018	2,820	-0.03 ▼	-1.06	2,820	2,860	2,780	244,620	689,828,400
08/01/2018	2,820	0.08 ▲	2.84	2,740	2,840	2,740	395,080	1,114,125,600
07/01/2018	2,740	-0.01 ▼	-0.36	2,740	2,760	2,710	104,930	287,508,200
05/01/2018	2,740	-0.01 ▼	-0.36	2,740	2,760	2,710	104,930	287,508,200
04/01/2018	2,740	0.04 ▲	1.46	2,700	2,760	2,620	179,410	491,583,400
03/01/2018	2,700	-0.06 ▼	-2.22	2,760	2,770	2,570	134,570	363,339,000
02/01/2018	2,760	0.10 ▲	3.62	2,660	2,770	2,700	123,250	340,170,000
29/12/2017	2,660	-0.19 ▼	-7.14	2,850	2,900	2,660	314,050	835,373,000
28/12/2017	2,850	-0.02 ▼	-0.70	2,870	2,860	2,810	84,580	241,053,000
27/12/2017	2,870	-0.03 ▼	-1.05	2,870	2,880	2,820	61,990	177,911,300
26/12/2017	2,870	-0.03 ▼	-1.05	2,900	2,950	2,850	32,460	93,160,200
25/12/2017	2,900	-0.03 ▼	-1.03	2,930	2,990	2,880	116,940	339,126,000
24/12/2017	2,930	-0.07 ▼	-2.39	3,000	3,000	2,900	59,710	174,950,300
22/12/2017	2,930	-0.07 ▼	-2.39	3,000	3,000	2,900	59,710	174,950,300
21/12/2017	3,000	0.02 ▲	0.67	2,980	3,020	2,950	27,340	82,020,000
20/12/2017	2,980	-0.07 ▼	-2.35	3,050	3,070	2,920	138,940	414,041,200
19/12/2017	3,110	0.15 ▲	4.82	2,960	3,120	2,990	24,660	76,692,600
18/12/2017	2,990	0.03 ▲	1.00	2,960	2,990	2,990	90	269,100
15/12/2017	3,000	0.07 ▲	2.33	2,930	3,000	2,950	9,490	28,470,000
14/12/2017	2,930	0.08 ▲	2.73	2,850	2,940	2,930	310	908,300
13/12/2017	2,820	-0.04 ▼	-1.42	2,860	2,880	2,800	60,380	170,271,600
12/12/2017	3,030	-0.13 ▼	-4.29	3,030	3,030	2,900	31,110	94,263,300
11/12/2017	3,140	-0.11 ▼	-3.50	3,250	3,230	3,080	6,350	19,939,000
08/12/2017	3,270	0.01 ▲	0.31	3,260	3,360	3,260	157,530	515,123,100
07/12/2017	3,260	0.19 ▲	5.83	3,100	3,310	3,100	471,610	1,537,448,600
05/12/2017	2,900	-0.01 ▼	-0.34	2,930	2,930	2,860	61,990	179,771,000
04/12/2017	2,910	-0.02 ▼	-0.68	2,860	2,960	2,850	82,830	241,035,300
01/12/2017	2,930	0.04 ▲	1.38	2,950	2,950	2,880	50,930	149,224,900
30/11/2017	2,890	-0.10 ▼	-3.34	2,990	2,990	2,880	100,200	289,578,000
29/11/2017	2,990	-0.01 ▼	-0.33	3,000	3,000	2,880	124,020	370,819,800
28/11/2017	3,000	-0.05 ▼	-1.64	3,050	3,100	3,000	248,600	745,800,000
27/11/2017	3,050	0.17 ▲	5.90	2,900	3,080	2,800	236,880	722,484,000
24/11/2017	2,880	0.06 ▲	2.13	2,800	2,910	2,800	105,650	304,272,000
23/11/2017	2,820	0.01 ▲	0.36	2,820	2,850	2,790	93,850	264,657,000
22/11/2017	2,810	0.00 ■■	0.00	2,810	2,850	2,780	138,140	388,173,400
21/11/2017	2,810	-0.03 ▼	-1.06	2,860	2,860	2,800	132,680	372,830,800
20/11/2017	2,840	-0.08 ▼	-2.74	2,920	2,920	2,820	50,720	144,044,800
17/11/2017	2,920	-0.05 ▼	-1.68	2,980	2,980	2,800	95,620	279,210,400
16/11/2017	2,970	0.14 ▲	4.95	2,860	2,970	2,800	166,380	494,148,600
15/11/2017	2,830	0.02 ▲	0.71	2,810	2,860	2,800	77,920	220,513,600
14/11/2017	2,810	-0.11 ▼	-3.77	2,950	2,950	2,800	228,340	641,635,400
13/11/2017	2,920	-0.13 ▼	-4.26	3,230	3,230	2,920	49,230	143,751,600
10/11/2017	3,050	0.00 ■■	0.00	2,930	3,260	2,850	389,430	1,187,761,500
09/11/2017	3,050	-0.17 ▼	-5.28	3,440	3,440	3,050	759,750	2,317,237,500
08/11/2017	3,220	0.21 ▲	6.98	3,220	3,220	3,210	372,200	1,198,484,000
07/11/2017	3,010	0.19 ▲	6.74	2,810	3,010	2,810	220,940	665,029,400
06/11/2017	2,820	0.04 ▲	1.44	2,810	2,890	2,730	66,380	187,191,600
03/11/2017	2,780	-0.04 ▼	-1.42	2,810	2,850	2,690	95,550	265,629,000
02/11/2017	2,820	0.07 ▲	2.55	2,570	2,880	2,570	133,830	377,400,600
01/11/2017	2,750	-0.14 ▼	-4.84	2,890	2,900	2,690	298,800	821,700,000
31/10/2017	2,890	-0.21 ▼	-6.77	2,960	3,020	2,890	244,140	705,564,600
30/10/2017	3,100	-0.10 ▼	-3.12	3,200	3,290	3,100	93,220	288,982,000
27/10/2017	3,200	-0.02 ▼	-0.62	3,210	3,300	3,180	49,190	157,408,000
26/10/2017	3,220	-0.23 ▼	-6.67	3,430	3,440	3,210	265,700	855,554,000
25/10/2017	3,450	-0.03 ▼	-0.86	3,550	3,550	3,400	55,150	190,267,500
24/10/2017	3,480	0.07 ▲	2.05	3,440	3,510	3,440	54,220	188,685,600
23/10/2017	3,410	-0.21 ▼	-5.80	3,620	3,640	3,370	679,380	2,316,685,800
20/10/2017	3,620	-0.18 ▼	-4.74	3,810	3,850	3,620	127,200	460,464,000
19/10/2017	3,800	-0.03 ▼	-0.78	3,860	3,900	3,770	154,620	587,556,000
18/10/2017	3,830	-0.10 ▼	-2.54	3,920	3,990	3,830	135,240	517,969,200
17/10/2017	3,930	0.00 ■■	0.00	4,000	4,000	3,890	133,700	525,441,000
16/10/2017	3,930	-0.02 ▼	-0.51	4,030	4,030	3,890	176,310	692,898,300
13/10/2017	3,950	-0.10 ▼	-2.47	4,030	4,040	3,940	88,540	349,733,000
12/10/2017	4,050	-0.04 ▼	-0.98	4,080	4,120	4,000	63,810	258,430,500
11/10/2017	4,090	0.04 ▲	0.99	4,050	4,100	4,020	102,650	419,838,500
10/10/2017	4,050	-0.05 ▼	-1.22	4,040	4,170	4,000	115,270	466,843,500
09/10/2017	4,100	-0.10 ▼	-2.38	4,180	4,180	4,000	32,450	133,045,000
06/10/2017	4,200	0.06 ▲	1.45	4,140	4,200	4,120	62,070	260,694,000
05/10/2017	4,140	0.10 ▲	2.48	4,040	4,140	4,000	53,860	222,980,400
04/10/2017	4,040	0.09 ▲	2.28	3,950	4,050	3,910	93,350	377,134,000
03/10/2017	3,950	-0.13 ▼	-3.19	4,100	4,200	3,850	105,940	418,463,000
02/10/2017	4,080	-0.22 ▼	-5.12	4,250	4,300	4,080	103,110	420,688,800
29/09/2017	4,300	-0.02 ▼	-0.46	4,320	4,380	4,250	168,980	726,614,000
28/09/2017	4,320	0.01 ▲	0.23	4,250	4,490	4,250	157,130	678,801,600
27/09/2017	4,310	-0.03 ▼	-0.69	4,420	4,420	4,250	156,050	672,575,500
26/09/2017	4,340	-0.11 ▼	-2.47	4,320	4,500	4,320	142,010	616,323,400
25/09/2017	4,450	-0.14 ▼	-3.05	4,590	4,590	4,400	111,750	497,287,500
22/09/2017	4,590	-0.04 ▼	-0.86	4,600	4,660	4,560	141,580	649,852,200
21/09/2017	4,630	-0.01 ▼	-0.22	4,550	4,650	4,550	173,060	801,267,800
20/09/2017	4,640	0.21 ▲	4.74	4,400	4,650	4,330	315,880	1,465,683,200
19/09/2017	4,430	-0.04 ▼	-0.89	4,480	4,480	4,310	180,730	800,633,900
18/09/2017	4,470	0.24 ▲	5.67	4,230	4,480	4,210	337,520	1,508,714,400
15/09/2017	4,230	-0.01 ▼	-0.24	4,240	4,240	4,150	367,740	1,555,540,200
14/09/2017	4,240	0.05 ▲	1.19	4,190	4,250	4,130	424,880	1,801,491,200
13/09/2017	4,190	0.00 ■■	0.00	4,120	4,220	4,120	218,240	914,425,600
12/09/2017	4,190	-0.02 ▼	-0.48	4,000	4,220	4,000	179,950	753,990,500
11/09/2017	4,210	-0.02 ▼	-0.47	4,230	4,240	3,990	481,110	2,025,473,100
08/09/2017	4,230	-0.02 ▼	-0.47	4,250	4,260	4,130	290,870	1,230,380,100
07/09/2017	4,250	0.06 ▲	1.43	4,190	4,250	4,180	396,190	1,683,807,500
06/09/2017	4,190	0.03 ▲	0.72	4,160	4,200	4,150	183,640	769,451,600
05/09/2017	4,160	0.05 ▲	1.22	4,100	4,290	4,020	282,360	1,174,617,600
01/09/2017	4,110	0.01 ▲	0.24	4,120	4,120	4,030	387,130	1,591,104,300
31/08/2017	4,100	-0.06 ▼	-1.44	4,160	4,220	4,090	501,220	2,055,002,000
30/08/2017	4,160	-0.14 ▼	-3.26	4,250	4,280	4,130	307,850	1,280,656,000
29/08/2017	4,300	-0.08 ▼	-1.83	4,340	4,360	4,200	347,600	1,494,680,000
28/08/2017	4,380	0.09 ▲	2.10	4,290	4,380	4,270	384,100	1,682,358,000
25/08/2017	4,290	-0.06 ▼	-1.38	4,300	4,350	4,210	278,220	1,193,563,800
24/08/2017	4,350	0.15 ▲	3.57	4,180	4,350	4,180	194,920	847,902,000
23/08/2017	4,200	0.01 ▲	0.24	4,250	4,380	4,200	231,440	972,048,000
22/08/2017	4,190	-0.31 ▼	-6.89	4,520	4,520	4,190	765,240	3,206,355,600
21/08/2017	4,500	-0.11 ▼	-2.39	4,660	4,660	4,400	291,520	1,311,840,000
18/08/2017	4,610	0.01 ▲	0.22	4,500	4,610	4,400	353,930	1,631,617,300
17/08/2017	4,600	-0.23 ▼	-4.76	4,800	4,840	4,600	407,770	1,875,742,000
16/08/2017	4,830	-0.05 ▼	-1.02	4,900	4,900	4,820	341,840	1,651,087,200
15/08/2017	4,880	0.09 ▲	1.88	4,820	4,900	4,760	679,740	3,317,131,200
14/08/2017	4,790	0.11 ▲	2.35	4,640	4,880	4,640	293,500	1,405,865,000
11/08/2017	4,680	-0.04 ▼	-0.85	4,720	4,720	4,600	448,540	2,099,167,200
10/08/2017	4,720	-0.08 ▼	-1.67	4,840	4,840	4,680	248,360	1,172,259,200
09/08/2017	4,800	0.17 ▲	3.67	4,620	4,800	4,600	853,740	4,097,952,000
08/08/2017	4,630	-0.23 ▼	-4.73	4,860	4,860	4,630	958,460	4,437,669,800
07/08/2017	4,860	-0.08 ▼	-1.62	4,950	5,050	4,820	672,140	3,266,600,400
04/08/2017	4,940	0.29 ▲	6.24	4,690	4,940	4,690	489,050	2,415,907,000
03/08/2017	4,650	-0.03 ▼	-0.64	4,380	4,980	4,380	634,970	2,952,610,500
02/08/2017	4,680	-0.35 ▼	-6.96	4,900	5,000	4,680	1,079,800	5,053,464,000
01/08/2017	5,030	-0.37 ▼	-6.85	5,300	5,310	5,030	882,040	4,436,661,200
31/07/2017	5,400	0.00 ■■	0.00	5,310	5,760	5,310	575,480	3,107,592,000
28/07/2017	5,400	-0.09 ▼	-1.64	5,250	5,690	5,180	925,740	4,998,996,000
27/07/2017	5,490	0.16 ▲	3.00	5,700	5,700	5,330	2,930,070	16,086,084,300
26/07/2017	5,330	0.34 ▲	6.81	5,330	5,330	5,330	394,690	2,103,697,700
25/07/2017	4,990	0.32 ▲	6.85	4,670	4,990	4,520	705,750	3,521,692,500
24/07/2017	4,670	-0.26 ▼	-5.27	4,590	5,000	4,590	898,150	4,194,360,500
21/07/2017	4,930	-0.37 ▼	-6.98	5,300	5,490	4,930	938,350	4,626,065,500
20/07/2017	5,300	0.27 ▲	5.37	4,700	5,300	4,680	988,770	5,240,481,000
19/07/2017	5,030	-0.37 ▼	-6.85	5,400	5,420	5,030	2,112,220	10,624,466,600
18/07/2017	5,400	0.22 ▲	4.25	5,340	5,540	4,830	2,616,850	14,130,990,000
17/07/2017	5,180	0.33 ▲	6.80	4,850	5,180	4,700	1,042,840	5,401,911,200
14/07/2017	4,850	0.31 ▲	6.83	4,240	4,850	4,240	1,204,960	5,844,056,000
13/07/2017	4,540	0.29 ▲	6.82	4,540	4,540	4,280	1,862,700	8,456,658,000
12/07/2017	4,250	0.27 ▲	6.78	3,990	4,250	3,950	1,018,310	4,327,817,500
11/07/2017	3,980	-0.04 ▼	-1.00	4,000	4,000	3,920	360,760	1,435,824,800
10/07/2017	4,020	-0.03 ▼	-0.74	4,050	4,050	3,900	415,380	1,669,827,600
07/07/2017	4,050	0.18 ▲	4.65	3,940	4,140	3,860	1,279,850	5,183,392,500
06/07/2017	3,870	-0.05 ▼	-1.28	3,910	3,910	3,810	629,200	2,435,004,000
05/07/2017	3,920	0.07 ▲	1.82	3,710	3,950	3,710	682,040	2,673,596,800
04/07/2017	3,850	-0.06 ▼	-1.53	3,900	3,950	3,700	347,590	1,338,221,500
03/07/2017	3,910	-0.09 ▼	-2.25	3,820	4,000	3,800	400,650	1,566,541,500
30/06/2017	4,000	-0.02 ▼	-0.50	4,090	4,090	3,930	424,060	1,696,240,000
29/06/2017	4,020	0.13 ▲	3.34	3,820	4,090	3,820	494,820	1,989,176,400
28/06/2017	3,890	0.17 ▲	4.57	3,720	3,980	3,700	360,830	1,403,628,700
27/06/2017	3,720	-0.23 ▼	-5.82	3,950	3,990	3,700	526,250	1,957,650,000
26/06/2017	3,950	0.09 ▲	2.33	3,860	4,130	3,860	595,580	2,352,541,000
23/06/2017	3,860	-0.29 ▼	-6.99	3,970	4,150	3,860	971,930	3,751,649,800
22/06/2017	4,150	0.20 ▲	5.06	4,220	4,220	4,000	2,456,020	10,192,483,000
21/06/2017	3,950	0.25 ▲	6.76	3,950	3,950	3,950	102,900	406,455,000
20/06/2017	3,700	0.24 ▲	6.94	3,500	3,700	3,440	581,830	2,152,771,000
19/06/2017	3,460	0.03 ▲	0.87	3,490	3,490	3,210	1,125,260	3,893,399,600
16/06/2017	3,430	-0.01 ▼	-0.29	3,440	3,500	3,400	563,400	1,932,462,000
15/06/2017	3,440	-0.21 ▼	-5.75	3,550	3,650	3,400	1,439,520	4,951,948,800
14/06/2017	3,650	-0.27 ▼	-6.89	3,910	4,190	3,650	2,145,950	7,832,717,500
13/06/2017	3,920	-0.28 ▼	-6.67	3,910	4,200	3,910	1,995,470	7,822,242,400
12/06/2017	4,200	-0.31 ▼	-6.87	4,200	4,200	4,200	265,240	1,114,008,000
09/06/2017	4,510	-0.33 ▼	-6.82	4,510	4,510	4,510	222,330	1,002,708,300
08/06/2017	4,840	-0.36 ▼	-6.92	5,200	5,300	4,840	1,626,140	7,870,517,600
07/06/2017	5,200	0.17 ▲	3.38	5,380	5,380	4,700	1,858,590	9,664,668,000
06/06/2017	5,030	0.32 ▲	6.79	5,030	5,030	5,000	1,342,760	6,754,082,800
05/06/2017	4,710	0.30 ▲	6.80	4,710	4,710	4,610	462,940	2,180,447,400
02/06/2017	4,410	0.28 ▲	6.78	4,200	4,410	4,200	1,228,100	5,415,921,000
01/06/2017	4,130	0.27 ▲	6.99	3,930	4,130	3,900	1,431,780	5,913,251,400
31/05/2017	3,860	0.21 ▲	5.75	3,450	3,880	3,450	983,360	3,795,769,600
30/05/2017	3,650	0.12 ▲	3.40	3,770	3,770	3,530	1,839,340	6,713,591,000
29/05/2017	3,530	0.23 ▲	6.97	3,520	3,530	3,500	596,650	2,106,174,500
26/05/2017	3,300	0.21 ▲	6.80	3,120	3,300	3,000	977,830	3,226,839,000
25/05/2017	3,090	-0.11 ▼	-3.44	3,200	3,200	3,000	827,630	2,557,376,700
24/05/2017	3,200	0.09 ▲	2.89	3,320	3,320	3,040	2,205,280	7,056,896,000
23/05/2017	3,110	0.20 ▲	6.87	3,110	3,110	3,110	278,930	867,472,300
22/05/2017	2,910	0.19 ▲	6.99	2,840	2,910	2,780	897,580	2,611,957,800
19/05/2017	2,720	0.05 ▲	1.87	2,650	2,750	2,650	79,270	215,614,400
18/05/2017	2,670	-0.08 ▼	-2.91	2,660	2,750	2,660	204,650	546,415,500
17/05/2017	2,750	-0.10 ▼	-3.51	2,850	2,900	2,750	119,490	328,597,500
16/05/2017	2,850	0.05 ▲	1.79	2,810	2,970	2,800	374,390	1,067,011,500
15/05/2017	2,800	0.11 ▲	4.09	2,630	2,830	2,630	302,210	846,188,000
09/05/2017	2,670	0.11 ▲	4.30	2,560	2,730	2,560	779,750	2,081,932,500
08/05/2017	2,560	0.00 ■■	0.00	2,590	2,590	2,540	95,270	243,891,200
05/05/2017	2,560	0.07 ▲	2.81	2,490	2,620	2,490	171,410	438,809,600
04/05/2017	2,490	-0.04 ▼	-1.58	2,410	2,530	2,410	77,350	192,601,500
03/05/2017	2,530	0.01 ▲	0.40	2,450	2,570	2,450	62,700	158,631,000
28/04/2017	2,520	-0.06 ▼	-2.33	2,590	2,600	2,510	95,370	240,332,400
27/04/2017	2,580	0.02 ▲	0.78	2,560	2,590	2,510	132,810	342,649,800
26/04/2017	2,560	0.01 ▲	0.39	2,510	2,560	2,470	140,560	359,833,600
25/04/2017	2,550	-0.17 ▼	-6.25	2,610	2,680	2,530	262,030	668,176,500
24/04/2017	2,720	0.16 ▲	6.25	2,640	2,730	2,640	804,730	2,188,865,600
21/04/2017	2,560	0.13 ▲	5.35	2,440	2,560	2,440	237,290	607,462,400
20/04/2017	2,430	0.01 ▲	0.41	2,420	2,430	2,410	68,680	166,892,400
19/04/2017	2,420	0.01 ▲	0.41	2,410	2,440	2,400	46,950	113,619,000
18/04/2017	2,410	0.01 ▲	0.42	2,400	2,420	2,400	78,940	190,245,400
17/04/2017	2,400	-0.04 ▼	-1.64	2,450	2,460	2,370	180,710	433,704,000
14/04/2017	2,440	0.04 ▲	1.67	2,400	2,440	2,380	321,840	785,289,600
13/04/2017	2,400	-0.04 ▼	-1.64	2,430	2,440	2,400	252,770	606,648,000
12/04/2017	2,440	0.04 ▲	1.67	2,400	2,440	2,390	234,900	573,156,000
11/04/2017	2,400	0.00 ■■	0.00	2,400	2,480	2,400	283,660	680,784,000
10/04/2017	2,400	0.01 ▲	0.42	2,450	2,450	2,350	125,770	301,848,000
07/04/2017	2,390	-0.01 ▼	-0.42	2,400	2,400	2,360	111,700	266,963,000
05/04/2017	2,400	0.02 ▲	0.84	2,370	2,500	2,360	123,960	297,504,000
04/04/2017	2,380	-0.12 ▼	-4.80	2,500	2,500	2,380	274,140	652,453,200
03/04/2017	2,500	0.03 ▲	1.21	2,370	2,560	2,350	267,770	669,425,000
31/03/2017	2,470	-0.11 ▼	-4.26	2,570	2,580	2,460	232,980	575,460,600
30/03/2017	2,580	-0.12 ▼	-4.44	2,870	2,870	2,580	867,590	2,238,382,200
29/03/2017	2,700	0.17 ▲	6.72	2,700	2,700	2,650	1,138,900	3,075,030,000
28/03/2017	2,530	0.16 ▲	6.75	2,400	2,530	2,400	521,220	1,318,686,600
27/03/2017	2,370	0.07 ▲	3.04	2,310	2,400	2,300	246,480	584,157,600
24/03/2017	2,300	0.02 ▲	0.88	2,280	2,330	2,280	199,870	459,701,000
23/03/2017	2,280	0.01 ▲	0.44	2,270	2,300	2,270	166,700	380,076,000
22/03/2017	2,270	-0.02 ▼	-0.87	2,270	2,300	2,260	132,090	299,844,300
21/03/2017	2,290	-0.04 ▼	-1.72	2,330	2,330	2,280	37,480	85,829,200
20/03/2017	2,330	0.06 ▲	2.64	2,280	2,360	2,280	181,670	423,291,100
17/03/2017	2,270	-0.03 ▼	-1.30	2,300	2,300	2,260	111,960	254,149,200
16/03/2017	2,300	0.02 ▲	0.88	2,310	2,310	2,260	120,170	276,391,000
15/03/2017	2,280	0.00 ■■	0.00	2,320	2,320	2,280	52,840	120,475,200
14/03/2017	2,280	0.01 ▲	0.44	2,260	2,300	2,250	102,200	233,016,000
13/03/2017	2,270	-0.07 ▼	-2.99	2,340	2,340	2,260	221,830	503,554,100
10/03/2017	2,340	-0.03 ▼	-1.27	2,370	2,370	2,340	191,050	447,057,000
09/03/2017	2,370	-0.04 ▼	-1.66	2,370	2,400	2,360	184,230	436,625,100
08/03/2017	2,410	0.00 ■■	0.00	2,410	2,410	2,370	397,510	957,999,100
07/03/2017	2,410	-0.01 ▼	-0.41	2,400	2,420	2,350	266,660	642,650,600
06/03/2017	2,420	0.00 ■■	0.00	2,420	2,490	2,400	253,630	613,784,600
03/03/2017	2,420	0.01 ▲	0.41	2,410	2,420	2,360	125,630	304,024,600
02/03/2017	2,410	0.03 ▲	1.26	2,420	2,490	2,400	146,930	354,101,300
01/03/2017	2,380	-0.12 ▼	-4.80	2,460	2,480	2,380	361,920	861,369,600
28/02/2017	2,500	-0.08 ▼	-3.10	2,570	2,580	2,470	320,670	801,675,000
27/02/2017	2,580	0.13 ▲	5.31	2,500	2,580	2,430	242,090	624,592,200
24/02/2017	2,450	-0.06 ▼	-2.39	2,380	2,670	2,380	379,380	929,481,000
23/02/2017	2,510	-0.18 ▼	-6.69	2,690	2,690	2,510	516,560	1,296,565,600
22/02/2017	2,690	-0.14 ▼	-4.95	3,000	3,000	2,650	811,160	2,182,020,400
21/02/2017	2,830	0.18 ▲	6.79	2,790	2,830	2,700	599,740	1,697,264,200
20/02/2017	2,650	0.17 ▲	6.85	2,500	2,650	2,500	933,730	2,474,384,500
17/02/2017	2,480	0.02 ▲	0.81	2,470	2,630	2,450	582,040	1,443,459,200
16/02/2017	2,460	0.16 ▲	6.96	2,310	2,460	2,290	636,120	1,564,855,200
15/02/2017	2,300	0.01 ▲	0.44	2,260	2,320	2,260	130,320	299,736,000
14/02/2017	2,290	0.02 ▲	0.88	2,280	2,310	2,240	256,090	586,446,100
13/02/2017	2,270	0.00 ■■	0.00	2,280	2,290	2,250	119,670	271,650,900
10/02/2017	2,270	-0.02 ▼	-0.87	2,300	2,320	2,250	131,730	299,027,100
09/02/2017	2,290	0.04 ▲	1.78	2,250	2,350	2,220	246,800	565,172,000
08/02/2017	2,250	-0.01 ▼	-0.44	2,260	2,280	2,240	139,270	313,357,500
07/02/2017	2,260	0.01 ▲	0.44	2,220	2,300	2,220	178,260	402,867,600
06/02/2017	2,250	-0.04 ▼	-1.75	2,290	2,290	2,200	252,680	568,530,000
03/02/2017	2,290	0.09 ▲	4.09	2,330	2,330	2,240	102,670	235,114,300
02/02/2017	2,200	0.14 ▲	6.80	2,060	2,200	2,060	265,400	583,880,000
25/01/2017	2,060	0.00 ■■	0.00	2,080	2,090	2,040	82,230	169,393,800
24/01/2017	2,060	0.05 ▲	2.49	2,020	2,060	2,010	157,600	324,656,000
23/01/2017	2,010	0.04 ▲	2.03	1,970	2,100	1,970	153,790	309,117,900
20/01/2017	1,970	-0.03 ▼	-1.50	2,000	2,000	1,970	92,510	182,244,700
19/01/2017	2,000	-0.03 ▼	-1.48	2,010	2,040	1,990	54,320	108,640,000
18/01/2017	2,030	0.03 ▲	1.50	2,000	2,060	2,000	49,040	99,551,200
17/01/2017	2,000	-0.10 ▼	-4.76	2,130	2,130	2,000	133,480	266,960,000
16/01/2017	2,100	-0.06 ▼	-2.78	2,160	2,160	2,100	51,660	108,486,000
13/01/2017	2,160	-0.02 ▼	-0.92	2,180	2,190	2,120	152,970	330,415,200
12/01/2017	2,180	-0.04 ▼	-1.80	2,220	2,220	2,170	104,270	227,308,600
11/01/2017	2,220	-0.03 ▼	-1.33	2,230	2,250	2,200	152,770	339,149,400
10/01/2017	2,250	-0.03 ▼	-1.32	2,290	2,290	2,200	437,680	984,780,000
09/01/2017	2,280	0.00 ■■	0.00	2,320	2,340	2,260	167,660	382,264,800
06/01/2017	2,280	-0.01 ▼	-0.44	2,270	2,340	2,250	128,980	294,074,400
05/01/2017	2,290	-0.03 ▼	-1.29	2,320	2,330	2,290	75,620	173,169,800
04/01/2017	2,320	-0.03 ▼	-1.28	2,350	2,360	2,320	76,230	176,853,600
03/01/2017	2,350	0.10 ▲	4.44	2,250	2,350	2,250	92,670	217,774,500
30/12/2016	2,250	-0.07 ▼	-3.02	2,360	2,360	2,250	153,310	344,947,500
29/12/2016	2,320	-0.02 ▼	-0.85	2,330	2,370	2,320	56,670	131,474,400
28/12/2016	2,340	0.00 ■■	0.00	2,330	2,380	2,260	93,440	218,649,600
27/12/2016	2,340	-0.01 ▼	-0.43	2,370	2,380	2,300	87,620	205,030,800
26/12/2016	2,350	0.00 ■■	0.00	2,370	2,460	2,340	290,440	682,534,000
23/12/2016	2,350	0.05 ▲	2.17	2,340	2,390	2,260	117,630	276,430,500
22/12/2016	2,300	-0.10 ▼	-4.17	2,440	2,440	2,260	210,500	484,150,000
21/12/2016	2,400	-0.02 ▼	-0.83	2,480	2,480	2,390	247,660	594,384,000
20/12/2016	2,420	-0.08 ▼	-3.20	2,450	2,500	2,420	285,700	691,394,000
19/12/2016	2,500	0.01 ▲	0.40	2,410	2,500	2,410	390,150	975,375,000
16/12/2016	2,490	-0.06 ▼	-2.35	2,540	2,540	2,400	184,650	459,778,500
15/12/2016	2,550	0.14 ▲	5.81	2,410	2,550	2,300	451,080	1,150,254,000
14/12/2016	2,410	0.15 ▲	6.64	2,230	2,410	2,210	1,175,290	2,832,448,900
13/12/2016	2,260	-0.14 ▼	-5.83	2,380	2,400	2,260	283,670	641,094,200
12/12/2016	2,400	-0.16 ▼	-6.25	2,560	2,590	2,400	221,140	530,736,000
09/12/2016	2,560	0.00 ■■	0.00	2,650	2,730	2,560	1,394,200	3,569,152,000
08/12/2016	2,560	0.16 ▲	6.67	2,420	2,560	2,400	1,378,150	3,528,064,000
07/12/2016	2,400	0.15 ▲	6.67	2,250	2,400	2,230	402,390	965,736,000
06/12/2016	2,250	0.03 ▲	1.35	2,210	2,300	2,210	291,520	655,920,000
05/12/2016	2,220	-0.03 ▼	-1.33	2,250	2,250	2,200	287,690	638,671,800
02/12/2016	2,250	-0.06 ▼	-2.60	2,340	2,340	2,220	135,460	304,785,000
01/12/2016	2,310	-0.07 ▼	-2.94	2,480	2,480	2,280	274,670	634,487,700
30/11/2016	2,380	0.15 ▲	6.73	2,240	2,380	2,240	153,010	364,163,800
29/11/2016	2,230	-0.04 ▼	-1.76	2,270	2,270	2,190	250,870	559,440,100
28/11/2016	2,270	-0.05 ▼	-2.16	2,300	2,300	2,200	455,860	1,034,802,200
25/11/2016	2,320	-0.05 ▼	-2.11	2,310	2,360	2,260	365,590	848,168,800
24/11/2016	2,370	-0.03 ▼	-1.25	2,340	2,470	2,340	164,840	390,670,800
23/11/2016	2,400	-0.17 ▼	-6.61	2,510	2,530	2,400	653,940	1,569,456,000
22/11/2016	2,570	0.10 ▲	4.05	2,640	2,640	2,500	1,423,970	3,659,602,900
21/11/2016	2,470	0.16 ▲	6.93	2,380	2,470	2,380	190,020	469,349,400
18/11/2016	2,310	0.15 ▲	6.94	2,160	2,310	2,160	656,120	1,515,637,200
17/11/2016	2,160	0.02 ▲	0.93	2,120	2,180	2,090	455,260	983,361,600
16/11/2016	2,140	-0.01 ▼	-0.47	2,150	2,160	2,100	280,170	599,563,800
15/11/2016	2,150	0.00 ■■	0.00	2,190	2,190	2,110	336,550	723,582,500
14/11/2016	2,150	-0.05 ▼	-2.27	2,200	2,250	2,090	266,750	573,512,500
11/11/2016	2,200	-0.08 ▼	-3.51	2,250	2,320	2,200	571,790	1,257,938,000
10/11/2016	2,280	0.06 ▲	2.70	2,300	2,310	2,180	434,050	989,634,000
09/11/2016	2,220	-0.14 ▼	-5.93	2,360	2,370	2,200	421,910	936,640,200
08/11/2016	2,360	0.03 ▲	1.29	2,300	2,380	2,220	526,110	1,241,619,600
07/11/2016	2,330	0.03 ▲	1.30	2,170	2,400	2,170	227,360	529,748,800
04/11/2016	2,300	-0.11 ▼	-4.56	2,420	2,420	2,250	557,260	1,281,698,000
03/11/2016	2,410	-0.13 ▼	-5.12	2,710	2,710	2,370	2,346,490	5,655,040,900
02/11/2016	2,540	0.16 ▲	6.72	2,540	2,540	2,540	287,120	729,284,800
01/11/2016	2,380	0.15 ▲	6.73	2,380	2,380	2,380	281,820	670,731,600
31/10/2016	2,230	0.14 ▲	6.70	2,210	2,230	2,160	560,210	1,249,268,300
28/10/2016	2,090	0.13 ▲	6.63	2,090	2,090	2,090	221,370	462,663,300
27/10/2016	1,960	0.12 ▲	6.52	1,800	1,960	1,800	454,490	890,800,400
26/10/2016	1,840	-0.13 ▼	-6.60	1,960	1,990	1,840	669,620	1,232,100,800
25/10/2016	1,970	-0.12 ▼	-5.74	2,090	2,090	1,960	359,270	707,761,900
24/10/2016	2,090	-0.15 ▼	-6.70	2,220	2,240	2,090	866,950	1,811,925,500
21/10/2016	2,240	-0.11 ▼	-4.68	2,390	2,390	2,190	428,960	960,870,400
20/10/2016	2,350	0.06 ▲	2.62	2,300	2,400	2,290	444,110	1,043,658,500
19/10/2016	2,290	-0.15 ▼	-6.15	2,320	2,550	2,270	937,380	2,146,600,200
18/10/2016	2,440	-0.18 ▼	-6.87	2,500	2,590	2,440	1,501,400	3,663,416,000
17/10/2016	2,620	-0.19 ▼	-6.76	2,800	2,880	2,620	947,190	2,481,637,800
14/10/2016	2,810	-0.08 ▼	-2.77	2,840	3,050	2,810	742,360	2,086,031,600
13/10/2016	2,890	-0.21 ▼	-6.77	2,890	3,090	2,890	2,040,310	5,896,495,900
12/10/2016	3,100	-0.05 ▼	-1.59	3,370	3,370	2,930	1,360,780	4,218,418,000
11/10/2016	3,150	0.20 ▲	6.78	3,150	3,150	3,150	92,390	291,028,500
10/10/2016	2,950	0.19 ▲	6.88	2,570	2,950	2,570	5,831,230	17,202,128,500
07/10/2016	2,760	-0.20 ▼	-6.76	2,760	2,760	2,760	38,650	106,674,000
06/10/2016	2,960	-0.22 ▼	-6.92	2,960	2,960	2,960	32,140	95,134,400
05/10/2016	3,180	-0.23 ▼	-6.74	3,180	3,180	3,180	59,520	189,273,600
04/10/2016	3,410	-0.25 ▼	-6.83	3,410	3,410	3,410	30,210	103,016,100
03/10/2016	3,660	-0.27 ▼	-6.87	3,660	3,660	3,660	74,870	274,024,200
30/09/2016	3,930	-0.29 ▼	-6.87	4,220	4,220	3,930	167,320	657,567,600
29/09/2016	4,220	-0.31 ▼	-6.84	4,330	4,650	4,220	460,180	1,941,959,600
28/09/2016	4,530	-0.34 ▼	-6.98	4,640	4,800	4,530	459,970	2,083,664,100
27/09/2016	4,870	-0.36 ▼	-6.88	4,870	5,220	4,870	1,480,200	7,208,574,000
26/09/2016	5,230	-0.39 ▼	-6.94	5,230	5,230	5,230	48,720	254,805,600
23/09/2016	5,620	-0.42 ▼	-6.95	5,620	5,620	5,620	97,410	547,444,200
22/09/2016	6,040	-0.45 ▼	-6.93	6,040	6,040	6,040	70,640	426,665,600
21/09/2016	6,490	0.42 ▲	6.92	6,490	6,490	6,450	462,760	3,003,312,400
20/09/2016	6,070	0.39 ▲	6.87	6,020	6,070	6,000	892,040	5,414,682,800
19/09/2016	5,680	0.37 ▲	6.97	4,940	5,680	4,940	3,143,380	17,854,398,400
16/09/2016	5,310	-0.39 ▼	-6.84	5,310	5,310	5,310	20,070	106,571,700
15/09/2016	5,700	-0.42 ▼	-6.86	5,700	5,700	5,700	28,420	161,994,000
14/09/2016	6,120	-0.46 ▼	-6.99	6,120	6,120	6,120	54,010	330,541,200
13/09/2016	6,580	-0.49 ▼	-6.93	6,580	6,580	6,580	47,480	312,418,400
12/09/2016	7,070	-0.53 ▼	-6.97	7,070	7,070	7,070	22,920	162,044,400
09/09/2016	7,600	-0.50 ▼	-6.17	7,600	7,600	7,600	7,580	57,608,000
08/09/2016	8,100	-0.60 ▼	-6.90	8,100	8,100	8,100	3,910	31,671,000
07/09/2016	8,700	-0.60 ▼	-6.45	8,700	8,700	8,700	7,760	67,512,000
06/09/2016	9,300	-0.60 ▼	-6.06	9,300	9,300	9,300	4,150	38,595,000
05/09/2016	9,900	-0.70 ▼	-6.60	9,900	9,900	9,900	5,120	50,688,000
01/09/2016	10,600	-0.70 ▼	-6.19	10,600	10,600	10,600	7,600	80,560,000
31/08/2016	11,300	-0.80 ▼	-6.61	11,300	11,300	11,300	330	3,729,000
30/08/2016	12,100	-0.90 ▼	-6.92	12,100	12,100	12,100	2,770	33,517,000
29/08/2016	13,000	-0.90 ▼	-6.47	13,000	13,000	13,000	870	11,310,000
26/08/2016	13,900	-1.00 ▼	-6.71	13,900	13,900	13,900	300	4,170,000
25/08/2016	14,900	-1.10 ▼	-6.88	14,900	14,900	14,900	200	2,980,000
24/08/2016	16,000	-1.20 ▼	-6.98	16,000	16,000	16,000	20	320,000
23/08/2016	17,200	-1.20 ▼	-6.52	17,200	17,200	17,200	660	11,352,000
22/08/2016	18,400	-1.30 ▼	-6.60	18,400	18,400	18,400	59,930	1,102,712,000
19/08/2016	19,700	-1.40 ▼	-6.64	19,700	22,500	19,700	74,470	1,467,059,000
18/08/2016	21,100	-1.50 ▼	-6.64	21,100	21,100	21,100	12,520	264,172,000
17/08/2016	22,600	-1.60 ▼	-6.61	22,600	22,600	22,600	10	226,000
16/08/2016	24,200	-1.80 ▼	-6.92	24,200	24,200	24,200	10	242,000
15/08/2016	26,000	-1.90 ▼	-6.81	26,000	26,000	26,000	10	260,000
12/08/2016	27,900	-2.00 ▼	-6.69	29,900	29,900	27,900	121,590	3,392,361,000
11/08/2016	29,900	-0.10 ▼	-0.33	30,000	30,100	29,100	395,380	11,821,862,000
10/08/2016	30,000	0.00 ■■	0.00	30,000	30,000	29,800	608,930	18,267,900,000
09/08/2016	30,000	-0.20 ▼	-0.66	30,100	30,200	29,900	714,300	21,429,000,000
08/08/2016	30,200	0.00 ■■	0.00	30,100	30,200	29,900	919,930	27,781,886,000
05/08/2016	30,200	0.00 ■■	0.00	30,200	30,200	29,900	952,800	28,774,560,000
04/08/2016	30,200	0.30 ▲	1.00	29,900	30,200	29,000	1,034,410	31,239,182,000
03/08/2016	29,900	-0.20 ▼	-0.66	30,000	30,000	29,700	967,450	28,926,755,000
02/08/2016	30,100	0.10 ▲	0.33	29,800	30,100	28,900	917,350	27,612,235,000
01/08/2016	30,000	-0.10 ▼	-0.33	30,000	30,000	29,700	439,110	13,173,300,000
29/07/2016	30,100	0.00 ■■	0.00	30,100	30,200	29,800	811,300	24,420,130,000
28/07/2016	30,100	0.20 ▲	0.67	29,800	30,100	29,300	868,840	26,152,084,000
27/07/2016	29,900	0.00 ■■	0.00	29,900	30,000	29,800	980,230	29,308,877,000
26/07/2016	29,900	0.00 ■■	0.00	29,900	30,000	29,300	848,040	25,356,396,000
25/07/2016	29,900	0.00 ■■	0.00	29,900	29,900	29,700	831,160	24,851,684,000
22/07/2016	29,900	-0.10 ▼	-0.33	30,000	30,000	29,600	953,010	28,494,999,000
21/07/2016	30,000	0.10 ▲	0.33	29,900	30,000	29,000	807,370	24,221,100,000
20/07/2016	29,900	-0.20 ▼	-0.66	28,400	30,100	28,400	778,620	23,280,738,000
19/07/2016	30,100	1.40 ▲	4.88	28,600	30,100	28,200	776,530	23,373,553,000
18/07/2016	28,700	0.00 ■■	0.00	28,600	28,700	28,400	631,040	18,110,848,000
15/07/2016	28,700	0.00 ■■	0.00	28,700	28,800	28,300	319,670	9,174,529,000
14/07/2016	28,700	0.00 ■■	0.00	28,600	28,800	28,600	543,290	15,592,423,000
13/07/2016	28,700	0.10 ▲	0.35	28,600	28,800	28,500	641,060	18,398,422,000
12/07/2016	28,600	0.00 ■■	0.00	28,500	28,700	28,300	760,410	21,747,726,000
11/07/2016	28,600	0.20 ▲	0.70	28,300	28,600	28,300	506,250	14,478,750,000
08/07/2016	28,400	0.20 ▲	0.71	28,100	28,400	28,000	706,550	20,066,020,000
07/07/2016	28,200	0.10 ▲	0.36	27,900	28,200	27,900	647,840	18,269,088,000
06/07/2016	28,100	0.10 ▲	0.36	27,800	28,100	27,600	602,280	16,924,068,000
05/07/2016	28,000	0.00 ■■	0.00	28,000	28,000	27,500	562,890	15,760,920,000
04/07/2016	28,000	0.00 ■■	0.00	28,000	28,000	27,500	421,950	11,814,600,000
01/07/2016	28,000	0.00 ■■	0.00	28,000	28,000	27,900	353,760	9,905,280,000
30/06/2016	28,000	0.10 ▲	0.36	27,700	28,200	27,700	558,570	15,639,960,000
29/06/2016	27,900	0.10 ▲	0.36	27,700	28,000	27,600	787,310	21,965,949,000
28/06/2016	27,800	0.30 ▲	1.09	27,500	27,800	27,400	552,480	15,358,944,000
27/06/2016	27,500	-0.20 ▼	-0.72	27,700	27,700	27,200	641,350	17,637,125,000
24/06/2016	27,700	-0.10 ▼	-0.36	27,700	27,900	27,000	554,600	15,362,420,000
23/06/2016	27,800	0.10 ▲	0.36	27,500	27,900	27,500	585,070	16,264,946,000
22/06/2016	27,700	0.10 ▲	0.36	27,500	27,700	27,500	397,510	11,011,027,000
21/06/2016	27,600	0.60 ▲	2.22	27,000	27,600	26,900	274,100	7,565,160,000
20/06/2016	27,000	0.50 ▲	1.89	26,500	27,000	26,400	688,390	18,586,530,000
17/06/2016	26,500	-0.30 ▼	-1.12	26,400	26,800	25,400	322,610	8,549,165,000
16/06/2016	26,800	0.60 ▲	2.29	26,000	26,800	25,800	469,720	12,588,496,000
15/06/2016	26,200	0.00 ■■	0.00	26,300	26,300	25,500	622,430	16,307,666,000
14/06/2016	26,200	0.10 ▲	0.38	26,200	26,300	26,000	228,000	5,973,600,000
13/06/2016	26,100	-0.30 ▼	-1.14	26,100	26,400	25,600	259,070	6,761,727,000
10/06/2016	26,400	-0.10 ▼	-0.38	26,400	26,600	26,300	196,170	5,178,888,000
09/06/2016	26,500	0.00 ■■	0.00	26,400	26,600	26,200	316,420	8,385,130,000
08/06/2016	26,500	0.50 ▲	1.92	26,000	26,500	25,800	436,570	11,569,105,000
07/06/2016	26,000	0.10 ▲	0.39	25,900	26,200	25,700	625,110	16,252,860,000
06/06/2016	25,900	-0.30 ▼	-1.15	26,200	26,400	25,800	599,280	15,521,352,000
03/06/2016	26,200	0.20 ▲	0.77	25,900	26,300	25,300	608,400	15,940,080,000
02/06/2016	26,000	-0.20 ▼	-0.76	26,200	26,300	25,700	790,840	20,561,840,000
01/06/2016	26,200	0.20 ▲	0.77	25,900	26,200	25,800	472,860	12,388,932,000
31/05/2016	26,000	0.10 ▲	0.39	26,000	26,000	25,700	443,770	11,538,020,000
30/05/2016	25,900	0.60 ▲	2.37	25,400	25,900	25,200	643,490	16,666,391,000
27/05/2016	25,300	0.50 ▲	2.02	24,600	25,400	24,600	796,130	20,142,089,000
26/05/2016	24,800	-0.40 ▼	-1.59	25,300	25,400	24,800	598,060	14,831,888,000
25/05/2016	25,200	0.00 ■■	0.00	25,200	25,400	25,000	562,860	14,184,072,000
24/05/2016	25,200	0.10 ▲	0.40	25,100	25,200	24,900	300,900	7,582,680,000
23/05/2016	25,100	0.50 ▲	2.03	24,600	25,100	24,600	248,780	6,244,378,000
20/05/2016	24,600	0.20 ▲	0.82	24,100	24,700	24,100	316,030	7,774,338,000
19/05/2016	24,400	-0.50 ▼	-2.01	24,900	25,200	24,400	207,700	5,067,880,000
18/05/2016	24,900	-0.10 ▼	-0.40	25,000	25,300	24,300	498,270	12,406,923,000
17/05/2016	25,000	-0.30 ▼	-1.19	24,400	25,400	24,400	278,440	6,961,000,000
16/05/2016	25,300	0.30 ▲	1.20	24,300	25,300	24,300	266,060	6,731,318,000
13/05/2016	25,000	-0.20 ▼	-0.79	25,200	25,400	25,000	165,710	4,142,750,000
12/05/2016	25,200	-0.40 ▼	-1.56	25,600	25,600	25,200	216,680	5,460,336,000
11/05/2016	25,600	0.10 ▲	0.39	25,400	25,600	25,200	613,140	15,696,384,000
10/05/2016	25,500	0.70 ▲	2.82	24,800	25,500	24,800	233,480	5,953,740,000
09/05/2016	24,800	0.00 ■■	0.00	24,700	25,600	24,500	435,100	10,790,480,000
06/05/2016	24,800	0.20 ▲	0.81	24,600	24,800	23,800	222,440	5,516,512,000
05/05/2016	24,600	0.70 ▲	2.93	23,700	24,600	23,500	321,520	7,909,392,000
04/05/2016	23,900	-0.10 ▼	-0.42	24,000	24,000	23,500	862,860	20,622,354,000
29/04/2016	24,000	0.10 ▲	0.42	23,900	24,000	23,300	161,000	3,864,000,000
28/04/2016	23,900	0.00 ■■	0.00	23,600	24,000	23,200	627,830	15,005,137,000
27/04/2016	23,900	0.20 ▲	0.84	23,300	23,900	23,100	853,200	20,391,480,000
26/04/2016	23,700	0.10 ▲	0.42	23,400	23,700	23,000	473,690	11,226,453,000
25/04/2016	23,600	0.00 ■■	0.00	23,500	23,700	22,900	493,540	11,647,544,000
22/04/2016	23,600	0.40 ▲	1.72	23,200	23,600	22,800	342,190	8,075,684,000
21/04/2016	23,200	-0.20 ▼	-0.85	23,400	23,500	23,200	236,550	5,487,960,000
20/04/2016	23,400	0.00 ■■	0.00	23,200	23,500	23,200	413,020	9,664,668,000
19/04/2016	23,400	-0.10 ▼	-0.43	23,400	23,600	23,000	398,160	9,316,944,000
15/04/2016	23,500	0.20 ▲	0.86	23,200	23,500	22,700	338,260	7,949,110,000
14/04/2016	23,300	-0.20 ▼	-0.85	22,900	23,300	22,800	309,100	7,202,030,000
13/04/2016	23,500	0.40 ▲	1.73	22,800	23,500	22,700	616,130	14,479,055,000
12/04/2016	23,100	0.00 ■■	0.00	22,800	23,200	22,600	644,220	14,881,482,000
11/04/2016	23,100	0.10 ▲	0.43	22,800	23,100	22,500	229,990	5,312,769,000
08/04/2016	23,000	0.20 ▲	0.88	23,200	23,300	22,800	415,610	9,559,030,000
07/04/2016	22,800	-0.60 ▼	-2.56	23,100	23,400	22,800	416,900	9,505,320,000
06/04/2016	23,400	0.20 ▲	0.86	23,300	23,400	23,000	336,020	7,862,868,000
05/04/2016	23,200	-0.10 ▼	-0.43	23,300	23,400	22,800	453,900	10,530,480,000
04/04/2016	23,300	-0.10 ▼	-0.43	23,400	23,500	22,900	617,850	14,395,905,000
01/04/2016	23,400	-0.30 ▼	-1.27	23,700	23,700	23,000	599,240	14,022,216,000
31/03/2016	23,700	0.10 ▲	0.42	23,600	24,100	23,100	515,130	12,208,581,000
30/03/2016	23,600	0.30 ▲	1.29	23,300	23,600	23,100	454,480	10,725,728,000
29/03/2016	23,300	-0.10 ▼	-0.43	23,600	23,600	23,000	708,860	16,516,438,000
28/03/2016	23,400	-0.60 ▼	-2.50	23,300	23,800	22,800	652,630	15,271,542,000
25/03/2016	24,000	0.30 ▲	1.27	23,800	24,000	23,100	558,010	13,392,240,000
24/03/2016	23,700	-0.30 ▼	-1.25	23,300	23,900	23,300	342,100	8,107,770,000
23/03/2016	24,000	0.40 ▲	1.69	23,600	24,000	23,300	739,560	17,749,440,000
22/03/2016	23,600	0.00 ■■	0.00	23,500	23,600	22,900	469,400	11,077,840,000
21/03/2016	23,600	-0.20 ▼	-0.84	23,800	24,400	23,400	169,260	3,994,536,000
18/03/2016	23,800	0.00 ■■	0.00	23,700	23,900	23,400	208,000	4,950,400,000
17/03/2016	23,800	1.20 ▲	5.31	24,100	24,100	22,700	259,220	6,169,436,000
16/03/2016	22,600	-1.70 ▼	-7.00	22,600	24,000	22,600	295,330	6,674,458,000
15/03/2016	24,300	-1.80 ▼	-6.90	24,300	24,300	24,300	516,800	12,558,240,000
14/03/2016	26,100	0.00 ■■	0.00	24,300	26,100	24,300	403,420	10,529,262,000
11/03/2016	26,100	-1.90 ▼	-6.79	26,100	26,100	26,100	131,210	3,424,581,000
10/03/2016	28,000	-2.10 ▼	-6.98	28,200	28,200	28,000	12,530	350,840,000
09/03/2016	30,100	0.10 ▲	0.33	28,200	30,100	28,200	104,490	3,145,149,000
08/03/2016	30,000	-1.10 ▼	-3.54	29,600	30,000	29,100	183,590	5,507,700,000
07/03/2016	31,100	-0.40 ▼	-1.27	30,500	31,400	29,300	121,950	3,792,645,000
04/03/2016	31,500	0.00 ■■	0.00	29,700	31,500	29,500	132,840	4,184,460,000
03/03/2016	31,500	1.00 ▲	3.28	28,800	31,500	28,600	127,300	4,009,950,000
02/03/2016	30,500	-0.80 ▼	-2.56	31,000	31,000	29,300	222,380	6,782,590,000
01/03/2016	31,300	2.00 ▲	6.83	28,500	31,300	27,800	134,460	4,208,598,000
29/02/2016	29,300	0.00 ■■	0.00	29,300	29,300	27,800	213,470	6,254,671,000
26/02/2016	29,300	1.70 ▲	6.16	26,400	29,300	26,200	275,070	8,059,551,000
25/02/2016	27,600	-0.30 ▼	-1.08	27,700	27,700	26,600	330,430	9,119,868,000
24/02/2016	27,900	-0.10 ▼	-0.36	27,900	27,900	26,400	82,670	2,306,493,000
23/02/2016	28,000	1.30 ▲	4.87	25,700	28,000	25,500	47,860	1,340,080,000
22/02/2016	26,700	-1.80 ▼	-6.32	27,100	28,400	26,700	100,640	2,687,088,000
19/02/2016	28,500	-0.60 ▼	-2.06	27,500	28,700	27,500	57,590	1,641,315,000
18/02/2016	29,100	0.10 ▲	0.34	28,400	29,800	28,200	127,520	3,710,832,000
17/02/2016	29,000	0.10 ▲	0.35	29,000	29,000	27,600	168,230	4,878,670,000
16/02/2016	28,900	1.10 ▲	3.96	29,700	29,700	27,800	47,590	1,375,351,000
15/02/2016	27,800	1.80 ▲	6.92	26,000	27,800	25,500	20,950	582,410,000
05/02/2016	26,000	1.00 ▲	4.00	24,400	26,700	24,400	91,950	2,390,700,000
04/02/2016	25,000	0.00 ■■	0.00	25,000	25,000	24,600	17,120	428,000,000
03/02/2016	25,000	0.20 ▲	0.81	25,100	25,400	24,900	96,190	2,404,750,000
02/02/2016	24,800	0.50 ▲	2.06	24,200	25,500	24,200	98,830	2,450,984,000
01/02/2016	24,300	0.30 ▲	1.25	24,000	24,300	23,900	19,300	468,990,000
29/01/2016	24,000	1.40 ▲	6.19	23,600	24,100	23,600	107,690	2,584,560,000
28/01/2016	22,600	-1.70 ▼	-7.00	24,500	24,500	22,600	210	4,746,000
27/01/2016	24,300	-0.60 ▼	-2.41	24,400	24,400	23,200	29,820	724,626,000
26/01/2016	24,900	1.30 ▲	5.51	22,400	25,000	22,000	45,070	1,122,243,000
25/01/2016	23,600	-1.30 ▼	-5.22	24,900	25,000	23,600	213,790	5,045,444,000
22/01/2016	24,900	-0.50 ▼	-1.97	24,000	24,900	24,000	9,710	241,779,000
21/01/2016	25,400	0.20 ▲	0.79	25,200	25,800	25,200	159,090	4,040,886,000
20/01/2016	25,200	0.00 ■■	0.00	25,200	25,300	24,000	136,500	3,439,800,000
19/01/2016	25,200	0.00 ■■	0.00	25,000	25,500	24,000	82,600	2,081,520,000
18/01/2016	25,200	0.00 ■■	0.00	23,600	25,200	23,500	57,870	1,458,324,000
15/01/2016	25,200	0.00 ■■	0.00	25,000	25,400	24,500	94,610	2,384,172,000
14/01/2016	25,200	0.70 ▲	2.86	23,300	25,200	23,300	116,840	2,944,368,000
13/01/2016	24,500	-1.20 ▼	-4.67	25,500	25,500	24,500	70,800	1,734,600,000
12/01/2016	25,700	0.10 ▲	0.39	24,300	26,100	24,200	81,480	2,094,036,000
11/01/2016	25,600	0.10 ▲	0.39	24,200	25,900	24,000	94,390	2,416,384,000
08/01/2016	25,500	-0.50 ▼	-1.92	24,800	26,100	24,200	119,910	3,057,705,000
07/01/2016	26,000	-0.10 ▼	-0.38	26,200	26,300	26,000	53,360	1,387,360,000
06/01/2016	26,100	0.40 ▲	1.56	26,100	26,300	25,500	148,940	3,887,334,000
05/01/2016	25,700	0.70 ▲	2.80	25,200	25,700	24,900	168,550	4,331,735,000
04/01/2016	25,000	0.00 ■■	0.00	25,100	25,400	24,900	160,910	4,022,750,000
31/12/2015	25,000	1.50 ▲	6.38	25,100	25,100	24,600	132,760	3,319,000,000
30/12/2015	23,500	1.50 ▲	6.82	23,500	23,500	23,500	40,570	953,395,000
29/12/2015	22,000	1.40 ▲	6.80	22,000	22,000	22,000	14,030	308,660,000
28/12/2015	20,600	1.30 ▲	6.74	19,300	20,600	19,300	6,270	129,162,000
25/12/2015	19,300	1.20 ▲	6.63	19,300	19,300	19,300	2,900	55,970,000
24/12/2015	18,100	1.10 ▲	6.47	18,100	18,100	18,100	20	362,000
23/12/2015	17,000	-10.70 ▼	-38.63	17,000	17,000	17,000	1,000	17,000,000
22/12/2015	27,700	1.60 ▲	6.13	26,900	27,900	26,900	41,440	1,147,888,000
21/12/2015	26,100	1.70 ▲	6.97	24,400	26,100	23,900	295,430	7,710,723,000
18/12/2015	24,400	1.10 ▲	4.72	23,300	24,500	22,800	283,790	6,924,476,000
17/12/2015	23,300	-0.80 ▼	-3.32	24,300	24,400	23,000	233,860	5,448,938,000
16/12/2015	24,100	0.10 ▲	0.42	23,000	24,200	23,000	124,960	3,011,536,000
15/12/2015	24,000	0.40 ▲	1.69	22,900	24,000	22,800	142,370	3,416,880,000
14/12/2015	23,600	0.30 ▲	1.29	23,200	23,600	22,600	134,630	3,177,268,000
11/12/2015	23,300	0.00 ■■	0.00	23,400	24,100	23,300	145,700	3,394,810,000
10/12/2015	23,300	0.10 ▲	0.43	24,000	24,000	23,300	118,470	2,760,351,000
09/12/2015	23,200	-1.60 ▼	-6.45	23,400	24,900	23,200	220,420	5,113,744,000
08/12/2015	24,800	0.00 ■■	0.00	23,300	24,800	23,300	150,950	3,743,560,000
07/12/2015	24,800	-0.30 ▼	-1.20	26,200	26,200	24,100	214,050	5,308,440,000
04/12/2015	25,100	0.00 ■■	0.00	25,100	25,300	24,100	300,050	7,531,255,000
03/12/2015	25,100	0.30 ▲	1.21	25,200	25,200	24,000	287,330	7,211,983,000
02/12/2015	24,800	1.00 ▲	4.20	22,900	25,000	22,600	149,740	3,713,552,000
01/12/2015	23,800	0.90 ▲	3.93	22,900	23,800	21,500	125,310	2,982,378,000
30/11/2015	22,900	-0.80 ▼	-3.38	22,500	24,500	22,400	116,670	2,671,743,000
27/11/2015	23,700	0.30 ▲	1.28	21,900	23,800	21,900	168,920	4,003,404,000
26/11/2015	23,400	0.10 ▲	0.43	22,800	23,900	22,600	142,420	3,332,628,000
25/11/2015	23,300	0.60 ▲	2.64	22,500	24,200	22,000	104,470	2,434,151,000
24/11/2015	22,700	1.40 ▲	6.57	21,400	22,700	21,400	36,980	839,446,000
23/11/2015	21,300	1.20 ▲	5.97	21,300	21,500	20,700	39,270	836,451,000
20/11/2015	20,100	0.00 ■■	0.00	20,100	20,300	19,000	250,000	5,025,000,000
19/11/2015	20,100	1.30 ▲	6.91	20,000	20,100	18,600	52,470	1,054,647,000
18/11/2015	18,800	0.80 ▲	4.44	19,200	19,200	18,800	82,400	1,549,120,000
17/11/2015	18,000	0.40 ▲	2.27	17,500	18,800	16,500	67,210	1,209,780,000
16/11/2015	17,600	-1.10 ▼	-5.88	20,000	20,000	17,500	55,620	978,912,000
13/11/2015	18,700	1.20 ▲	6.86	17,000	18,700	17,000	117,840	2,203,608,000
12/11/2015	17,500	1.10 ▲	6.71	15,900	17,500	15,900	119,200	2,086,000,000
11/11/2015	16,400	1.00 ▲	6.49	15,100	16,400	15,100	75,940	1,245,416,000
10/11/2015	15,400	0.80 ▲	5.48	14,600	15,600	14,600	70,460	1,085,084,000
09/11/2015	14,600	0.50 ▲	3.55	14,100	15,000	14,100	66,370	969,002,000
06/11/2015	14,100	0.10 ▲	0.71	14,400	14,800	14,100	60,670	855,447,000
05/11/2015	14,000	0.10 ▲	0.72	13,800	14,400	13,800	59,000	826,000,000
04/11/2015	13,900	0.10 ▲	0.72	13,700	13,900	13,700	42,320	588,248,000
03/11/2015	13,800	0.00 ■■	0.00	13,600	13,900	13,600	21,740	300,012,000
02/11/2015	13,800	0.20 ▲	1.47	13,800	13,800	13,400	28,230	389,574,000
30/10/2015	13,600	-0.10 ▼	-0.73	13,600	13,700	13,600	22,430	305,048,000
29/10/2015	13,700	0.10 ▲	0.74	13,500	13,700	13,500	22,000	301,400,000
28/10/2015	13,600	0.00 ■■	0.00	13,600	13,600	13,200	45,190	614,584,000
27/10/2015	13,600	0.00 ■■	0.00	13,500	13,700	13,500	32,330	439,688,000
26/10/2015	13,600	0.00 ■■	0.00	13,900	13,900	13,500	31,620	430,032,000
23/10/2015	13,600	-0.10 ▼	-0.73	13,700	13,700	13,100	100,680	1,369,248,000
22/10/2015	13,700	0.00 ■■	0.00	13,600	13,800	13,600	30,460	417,302,000
21/10/2015	13,700	0.10 ▲	0.74	13,000	13,800	13,000	105,110	1,440,007,000
20/10/2015	13,600	0.00 ■■	0.00	13,500	13,700	13,500	65,130	885,768,000
19/10/2015	13,600	0.10 ▲	0.74	13,500	13,700	13,400	179,070	2,435,352,000
16/10/2015	13,500	0.10 ▲	0.75	13,900	14,300	13,400	54,360	733,860,000
15/10/2015	13,400	0.00 ■■	0.00	13,100	13,500	13,100	94,600	1,267,640,000
14/10/2015	13,400	-0.20 ▼	-1.47	13,500	13,500	13,400	53,690	719,446,000
13/10/2015	13,600	-0.20 ▼	-1.45	13,500	13,700	13,500	118,490	1,611,464,000
12/10/2015	13,800	0.00 ■■	0.00	13,900	13,900	13,700	68,770	949,026,000
09/10/2015	13,800	0.00 ■■	0.00	13,800	13,900	13,700	79,970	1,103,586,000
08/10/2015	13,800	0.00 ■■	0.00	13,600	13,900	13,600	85,870	1,185,006,000
07/10/2015	13,800	-0.10 ▼	-0.72	13,700	14,000	13,700	82,900	1,144,020,000
06/10/2015	13,900	-0.40 ▼	-2.80	14,000	15,100	13,900	83,050	1,154,395,000
05/10/2015	14,300	0.70 ▲	5.15	13,300	14,500	13,300	195,540	2,796,222,000
02/10/2015	13,600	-0.30 ▼	-2.16	13,700	13,900	13,600	86,190	1,172,184,000
01/10/2015	13,900	0.00 ■■	0.00	13,700	13,900	13,600	68,150	947,285,000
30/09/2015	13,900	0.00 ■■	0.00	13,700	13,900	13,700	48,690	676,791,000
29/09/2015	13,900	0.30 ▲	2.21	13,600	13,900	13,600	8,220	114,258,000
28/09/2015	13,600	-0.10 ▼	-0.73	13,800	14,000	13,600	8,870	120,632,000
25/09/2015	13,700	-0.10 ▼	-0.72	13,500	13,700	13,200	17,580	240,846,000
24/09/2015	13,800	-0.20 ▼	-1.43	14,000	14,700	13,700	16,000	220,800,000
23/09/2015	14,000	0.10 ▲	0.72	13,600	14,000	13,300	45,120	631,680,000
22/09/2015	13,900	-0.40 ▼	-2.80	14,800	14,800	13,600	51,480	715,572,000
21/09/2015	14,300	0.30 ▲	2.14	14,000	14,900	14,000	44,960	642,928,000
18/09/2015	14,000	0.00 ■■	0.00	13,600	14,000	13,400	55,220	773,080,000
17/09/2015	14,000	0.00 ■■	0.00	13,100	14,200	13,100	162,370	2,273,180,000
16/09/2015	14,000	-0.30 ▼	-2.10	13,900	14,000	13,300	23,890	334,460,000
15/09/2015	14,300	-0.30 ▼	-2.05	14,800	14,800	13,600	75,860	1,084,798,000
14/09/2015	14,600	-0.20 ▼	-1.35	14,700	14,800	14,300	30,450	444,570,000
11/09/2015	14,800	0.50 ▲	3.50	15,100	15,100	14,100	62,760	928,848,000
10/09/2015	14,300	0.30 ▲	2.14	14,700	14,700	14,000	27,250	389,675,000
09/09/2015	14,000	0.90 ▲	6.87	14,000	14,000	13,700	111,660	1,563,240,000
08/09/2015	13,100	0.80 ▲	6.50	12,800	13,100	12,800	43,850	574,435,000
07/09/2015	12,300	0.80 ▲	6.96	12,000	12,300	11,800	53,950	663,585,000
04/09/2015	11,500	0.70 ▲	6.48	11,300	11,500	11,300	37,640	432,860,000
03/09/2015	10,800	-0.40 ▼	-3.57	11,600	11,600	10,800	8,510	91,908,000
01/09/2015	11,200	-0.70 ▼	-5.88	11,300	11,900	11,200	21,200	237,440,000
31/08/2015	11,900	0.00 ■■	0.00	12,100	12,100	11,300	12,510	148,869,000
28/08/2015	11,900	0.00 ■■	0.00	11,900	12,400	11,100	37,950	451,605,000
27/08/2015	11,900	-0.10 ▼	-0.83	11,900	11,900	11,200	73,960	880,124,000
26/08/2015	12,000	0.00 ■■	0.00	11,900	12,000	11,600	52,610	631,320,000
25/08/2015	12,000	0.10 ▲	0.84	11,800	12,000	11,800	31,160	373,920,000
24/08/2015	11,900	-0.20 ▼	-1.65	12,200	12,300	11,900	66,210	787,899,000
21/08/2015	12,100	-0.50 ▼	-3.97	12,100	12,400	11,800	87,550	1,059,355,000
20/08/2015	12,600	0.00 ■■	0.00	12,600	12,600	11,800	119,280	1,502,928,000
19/08/2015	12,600	0.30 ▲	2.44	12,300	12,600	11,900	36,270	457,002,000
18/08/2015	12,300	0.20 ▲	1.65	12,800	12,800	12,100	57,320	705,036,000
17/08/2015	12,100	-0.50 ▼	-3.97	12,600	12,700	12,100	63,820	772,222,000
14/08/2015	12,600	-0.30 ▼	-2.33	12,800	13,000	12,600	45,570	574,182,000
13/08/2015	12,900	0.50 ▲	4.03	11,900	12,900	11,800	121,150	1,562,835,000
12/08/2015	12,400	-0.50 ▼	-3.88	12,800	12,800	12,400	50,610	627,564,000
11/08/2015	12,900	-0.10 ▼	-0.77	13,000	13,000	12,800	68,000	877,200,000
10/08/2015	13,000	0.00 ■■	0.00	12,700	13,100	12,700	104,670	1,360,710,000
07/08/2015	13,000	0.10 ▲	0.78	12,700	13,000	12,000	241,810	3,143,530,000
06/08/2015	12,900	-0.20 ▼	-1.53	13,000	13,300	12,500	110,250	1,422,225,000
05/08/2015	13,100	-0.50 ▼	-3.68	13,100	13,400	13,000	72,540	950,274,000
04/08/2015	13,600	-0.10 ▼	-0.73	13,100	13,700	13,100	140,420	1,909,712,000
03/08/2015	13,700	0.10 ▲	0.74	12,800	13,700	12,800	96,990	1,328,763,000
31/07/2015	13,600	-0.10 ▼	-0.73	13,700	13,700	12,900	148,440	2,018,784,000
30/07/2015	13,700	0.60 ▲	4.58	13,000	14,000	12,900	83,560	1,144,772,000
29/07/2015	13,100	0.10 ▲	0.77	12,900	13,100	12,200	118,420	1,551,302,000
28/07/2015	13,000	-0.70 ▼	-5.11	14,000	14,000	12,900	111,730	1,452,490,000
27/07/2015	13,700	-0.60 ▼	-4.20	14,300	14,300	13,300	110,370	1,512,069,000
24/07/2015	14,300	0.90 ▲	6.72	12,900	14,300	12,800	161,180	2,304,874,000
23/07/2015	13,400	0.30 ▲	2.29	13,100	13,700	12,400	106,350	1,425,090,000
22/07/2015	13,100	0.40 ▲	3.15	12,100	13,100	12,100	112,340	1,471,654,000
21/07/2015	12,700	-0.30 ▼	-2.31	13,000	13,000	12,600	87,350	1,109,345,000
20/07/2015	13,000	-0.10 ▼	-0.76	13,600	13,600	12,500	147,080	1,912,040,000
17/07/2015	13,100	0.20 ▲	1.55	13,500	13,800	12,500	142,430	1,865,833,000
16/07/2015	12,900	0.80 ▲	6.61	12,400	12,900	11,600	95,510	1,232,079,000
15/07/2015	12,100	-0.40 ▼	-3.20	12,000	12,900	12,000	145,580	1,761,518,000
14/07/2015	12,500	-0.50 ▼	-3.85	12,600	13,700	12,500	159,960	1,999,500,000
13/07/2015	13,000	0.50 ▲	4.00	11,900	13,000	11,900	153,490	1,995,370,000
10/07/2015	12,500	0.80 ▲	6.84	11,200	12,500	11,100	370,620	4,632,750,000
09/07/2015	11,700	-0.20 ▼	-1.68	12,000	12,100	11,100	129,700	1,517,490,000
08/07/2015	11,900	-0.20 ▼	-1.65	12,000	12,000	11,500	393,580	4,683,602,000
07/07/2015	12,100	-0.90 ▼	-6.92	12,100	13,800	12,100	375,660	4,545,486,000
06/07/2015	13,000	0.40 ▲	3.17	12,600	13,000	12,300	252,590	3,283,670,000
03/07/2015	12,600	0.80 ▲	6.78	12,600	12,600	11,000	304,730	3,839,598,000
02/07/2015	11,800	0.00 ■■	0.00	11,100	12,000	11,000	239,050	2,820,790,000
01/07/2015	11,800	0.20 ▲	1.72	12,000	12,100	11,800	77,270	911,786,000
30/06/2015	11,600	-0.20 ▼	-1.69	11,100	12,000	11,100	260,130	3,017,508,000
29/06/2015	11,800	0.40 ▲	3.51	12,100	12,100	10,700	110,120	1,299,416,000
26/06/2015	11,400	0.70 ▲	6.54	11,400	11,400	11,400	25,560	291,384,000
25/06/2015	10,700	0.70 ▲	7.00	10,700	10,700	10,700	11,130	119,091,000
24/06/2015	10,000	0.60 ▲	6.38	8,800	10,000	8,800	48,390	483,900,000
23/06/2015	9,400	0.60 ▲	6.82	9,300	9,400	9,200	33,810	317,814,000
22/06/2015	8,800	0.50 ▲	6.02	8,700	8,800	8,000	190,300	1,674,640,000
19/06/2015	8,300	0.50 ▲	6.41	8,300	8,300	8,000	112,280	931,924,000
18/06/2015	7,800	0.50 ▲	6.85	7,800	7,800	7,800	32,610	254,358,000
17/06/2015	7,300	-0.40 ▼	-5.19	8,000	8,200	7,300	63,590	464,207,000
16/06/2015	7,700	0.50 ▲	6.94	7,500	7,700	7,000	76,850	591,745,000
15/06/2015	7,200	-0.20 ▼	-2.70	7,400	7,700	7,100	26,500	190,800,000
12/06/2015	7,400	0.40 ▲	5.71	7,400	7,400	7,300	92,100	681,540,000
11/06/2015	7,000	0.40 ▲	6.06	6,600	7,000	6,600	40,020	280,140,000
10/06/2015	6,600	0.00 ■■	0.00	6,600	6,800	6,600	8,890	58,674,000
09/06/2015	6,600	-0.40 ▼	-5.71	7,300	7,300	6,600	28,800	190,080,000
08/06/2015	7,000	-0.40 ▼	-5.41	7,300	7,300	6,900	23,920	167,440,000
05/06/2015	7,400	-0.20 ▼	-2.63	7,200	7,800	7,200	25,290	187,146,000
04/06/2015	7,600	0.20 ▲	2.70	7,400	7,800	7,200	10,080	76,608,000
03/06/2015	7,400	0.40 ▲	5.71	6,700	7,400	6,700	13,670	101,158,000
02/06/2015	7,000	-0.50 ▼	-6.67	7,500	7,700	7,000	8,830	61,810,000
01/06/2015	7,500	0.40 ▲	5.63	7,400	7,500	6,800	44,740	335,550,000
29/05/2015	7,100	0.40 ▲	5.97	6,400	7,100	6,400	154,570	1,097,447,000
28/05/2015	6,700	-0.30 ▼	-4.29	6,900	7,100	6,700	31,300	209,710,000
27/05/2015	7,000	0.00 ■■	0.00	7,300	7,400	7,000	64,200	449,400,000
26/05/2015	7,000	-0.50 ▼	-6.67	7,000	7,500	7,000	78,110	546,770,000
25/05/2015	7,500	0.30 ▲	4.17	7,700	7,700	7,400	8,500	63,750,000
22/05/2015	7,200	0.40 ▲	5.88	7,000	7,200	6,700	43,820	315,504,000
21/05/2015	6,800	0.40 ▲	6.25	6,800	6,800	6,800	47,850	325,380,000
20/05/2015	6,400	0.20 ▲	3.23	6,600	6,600	6,400	14,820	94,848,000
19/05/2015	6,200	-0.30 ▼	-4.62	6,200	6,900	6,200	83,200	515,840,000
18/05/2015	6,500	0.40 ▲	6.56	6,500	6,500	5,700	64,540	419,510,000
15/05/2015	6,100	-0.20 ▼	-3.17	6,200	6,700	6,000	9,520	58,072,000
14/05/2015	6,300	0.40 ▲	6.78	6,200	6,300	6,200	34,060	214,578,000
13/05/2015	5,900	-0.30 ▼	-4.84	6,600	6,600	5,900	45,220	266,798,000
12/05/2015	6,200	0.40 ▲	6.90	6,200	6,200	5,800	42,990	266,538,000
11/05/2015	5,800	0.30 ▲	5.45	5,700	5,800	5,700	44,540	258,332,000
08/05/2015	5,500	0.10 ▲	1.85	5,700	5,700	5,500	22,630	124,465,000
07/05/2015	5,400	-0.10 ▼	-1.82	5,600	5,800	5,400	46,890	253,206,000
06/05/2015	5,500	-0.20 ▼	-3.51	5,800	5,800	5,500	20,340	111,870,000
05/05/2015	5,700	0.30 ▲	5.56	5,400	5,700	5,200	92,810	529,017,000
04/05/2015	5,400	-0.30 ▼	-5.26	5,900	5,900	5,400	16,920	91,368,000
27/04/2015	5,700	0.30 ▲	5.56	5,700	5,700	5,200	75,680	431,376,000
24/04/2015	5,400	-0.30 ▼	-5.26	5,400	6,000	5,400	44,120	238,248,000
23/04/2015	5,700	0.30 ▲	5.56	5,700	5,700	5,300	51,950	296,115,000
22/04/2015	5,400	0.00 ■■	0.00	5,600	5,700	5,400	46,720	252,288,000
21/04/2015	5,400	0.20 ▲	3.85	5,200	5,500	5,200	65,090	351,486,000
20/04/2015	5,200	-0.30 ▼	-5.45	5,400	5,800	5,200	24,990	129,948,000
17/04/2015	5,500	0.30 ▲	5.77	5,500	5,500	5,300	10,700	58,850,000
16/04/2015	5,200	0.10 ▲	1.96	5,400	5,400	5,100	40,670	211,484,000
15/04/2015	5,100	-0.30 ▼	-5.56	5,500	5,700	5,100	43,300	220,830,000
14/04/2015	5,400	-0.30 ▼	-5.26	5,500	5,900	5,400	15,820	85,428,000
13/04/2015	5,700	0.30 ▲	5.56	5,500	5,700	5,400	36,770	209,589,000
10/04/2015	5,400	0.10 ▲	1.89	5,500	5,500	5,300	20,270	109,458,000
09/04/2015	5,300	-0.10 ▼	-1.85	5,600	5,600	5,200	11,080	58,724,000
08/04/2015	5,400	-0.10 ▼	-1.82	5,700	5,700	5,400	4,150	22,410,000
07/04/2015	5,500	0.10 ▲	1.85	5,500	5,500	5,100	15,820	87,010,000
06/04/2015	5,400	-0.30 ▼	-5.26	5,700	5,700	5,400	43,440	234,576,000
03/04/2015	5,700	0.10 ▲	1.79	5,800	5,800	5,600	160	912,000
02/04/2015	5,600	0.00 ■■	0.00	5,500	5,600	5,300	12,260	68,656,000
01/04/2015	5,600	0.30 ▲	5.66	5,600	5,600	5,300	21,940	122,864,000
31/03/2015	5,300	0.10 ▲	1.92	5,200	5,500	5,200	97,270	515,531,000
30/03/2015	5,200	0.00 ■■	0.00	4,900	5,500	4,900	40,790	212,108,000
27/03/2015	5,200	0.20 ▲	4.00	5,300	5,300	5,000	16,560	86,112,000
26/03/2015	5,000	-0.30 ▼	-5.66	5,300	5,600	5,000	85,330	426,650,000
25/03/2015	5,300	-0.30 ▼	-5.36	5,400	5,700	5,300	13,160	69,748,000
24/03/2015	5,600	0.10 ▲	1.82	5,400	5,600	5,300	3,230	18,088,000
23/03/2015	5,500	0.30 ▲	5.77	5,500	5,500	5,400	25,550	140,525,000
20/03/2015	5,200	0.30 ▲	6.12	5,200	5,200	5,200	45,330	235,716,000
19/03/2015	4,900	0.10 ▲	2.08	4,800	5,100	4,800	34,290	168,021,000
18/03/2015	4,800	0.00 ■■	0.00	4,900	5,100	4,700	78,850	378,480,000
17/03/2015	4,800	0.30 ▲	6.67	4,700	4,800	4,600	76,230	365,904,000
16/03/2015	4,500	0.10 ▲	2.27	4,700	4,700	4,500	31,320	140,940,000
13/03/2015	4,400	-0.20 ▼	-4.35	4,800	4,900	4,400	83,000	365,200,000
12/03/2015	4,600	0.00 ■■	0.00	4,700	4,900	4,600	50,670	233,082,000
11/03/2015	4,600	0.20 ▲	4.55	4,400	4,700	4,400	24,000	110,400,000
10/03/2015	4,400	0.00 ■■	0.00	4,300	4,700	4,300	52,180	229,592,000
09/03/2015	4,400	0.10 ▲	2.33	4,400	4,500	4,400	11,500	50,600,000
06/03/2015	4,300	0.00 ■■	0.00	4,300	4,500	4,200	25,970	111,671,000
05/03/2015	4,300	0.00 ■■	0.00	4,300	4,400	4,200	34,520	148,436,000
04/03/2015	4,300	0.20 ▲	4.88	4,100	4,300	4,100	33,770	145,211,000
03/03/2015	4,100	-0.30 ▼	-6.82	4,500	4,600	4,100	76,820	314,962,000
02/03/2015	4,400	0.20 ▲	4.76	4,300	4,400	4,200	19,050	83,820,000
27/02/2015	4,200	-0.30 ▼	-6.67	4,400	4,500	4,200	14,330	60,186,000
26/02/2015	4,500	-0.30 ▼	-6.25	4,800	4,900	4,500	26,860	120,870,000
25/02/2015	4,800	-0.30 ▼	-5.88	5,300	5,300	4,800	4,540	21,792,000
24/02/2015	5,100	0.30 ▲	6.25	4,800	5,100	4,500	38,170	194,667,000
13/02/2015	4,800	0.00 ■■	0.00	4,900	4,900	4,500	24,720	118,656,000
12/02/2015	4,800	-0.30 ▼	-5.88	4,800	5,000	4,800	5,400	25,920,000
11/02/2015	5,100	0.10 ▲	2.00	5,000	5,300	5,000	680	3,468,000
10/02/2015	5,000	0.00 ■■	0.00	4,800	5,000	4,700	12,610	63,050,000
09/02/2015	5,000	0.10 ▲	2.04	4,900	5,200	4,700	33,770	168,850,000
06/02/2015	4,900	0.00 ■■	0.00	4,900	4,900	4,600	9,810	48,069,000
05/02/2015	4,900	0.20 ▲	4.26	5,000	5,000	4,700	41,110	201,439,000
04/02/2015	4,700	0.30 ▲	6.82	4,400	4,700	4,200	10,110	47,517,000
03/02/2015	4,400	-0.30 ▼	-6.38	4,400	4,700	4,400	26,440	116,336,000
02/02/2015	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	500	2,350,000
30/01/2015	5,000	-0.30 ▼	-5.66	5,000	5,000	5,000	4,170	20,850,000
29/01/2015	5,300	-0.30 ▼	-5.36	5,700	5,700	5,300	21,530	114,109,000
28/01/2015	5,600	0.20 ▲	3.70	5,600	5,600	5,100	26,100	146,160,000
27/01/2015	5,400	0.30 ▲	5.88	5,300	5,400	5,200	101,450	547,830,000
26/01/2015	5,100	0.30 ▲	6.25	4,800	5,100	4,800	77,440	394,944,000
23/01/2015	4,800	0.20 ▲	4.35	4,700	4,900	4,700	42,900	205,920,000
22/01/2015	4,600	0.30 ▲	6.98	4,500	4,600	4,400	65,970	303,462,000
21/01/2015	4,300	0.20 ▲	4.88	4,100	4,300	4,100	37,840	162,712,000
20/01/2015	4,100	-0.10 ▼	-2.38	4,300	4,400	4,100	89,660	367,606,000
19/01/2015	4,200	0.20 ▲	5.00	4,100	4,200	4,100	113,750	477,750,000
16/01/2015	4,000	0.10 ▲	2.56	3,900	4,100	3,900	27,050	108,200,000
15/01/2015	3,900	-0.10 ▼	-2.50	4,100	4,200	3,900	70,390	274,521,000
14/01/2015	4,000	-0.20 ▼	-4.76	4,100	4,200	4,000	21,650	86,600,000
13/01/2015	4,200	0.20 ▲	5.00	4,200	4,200	4,100	63,780	267,876,000
12/01/2015	4,000	0.00 ■■	0.00	4,100	4,200	4,000	182,680	730,720,000
09/01/2015	4,000	0.00 ■■	0.00	4,100	4,200	4,000	129,470	517,880,000
08/01/2015	4,000	-0.20 ▼	-4.76	4,200	4,300	4,000	50,390	201,560,000
07/01/2015	4,200	0.20 ▲	5.00	3,900	4,200	3,900	185,630	779,646,000
06/01/2015	4,000	-0.20 ▼	-4.76	4,100	4,200	4,000	62,420	249,680,000
05/01/2015	4,200	-0.10 ▼	-2.33	4,300	4,400	4,200	80,150	336,630,000
31/12/2014	4,300	0.10 ▲	2.38	4,200	4,300	4,200	123,860	532,598,000
30/12/2014	4,200	0.00 ■■	0.00	4,200	4,300	4,100	134,320	564,144,000
29/12/2014	4,200	0.20 ▲	5.00	4,100	4,200	4,000	158,500	665,700,000
26/12/2014	4,000	-0.10 ▼	-2.44	4,100	4,200	3,900	262,720	1,050,880,000
25/12/2014	4,100	0.10 ▲	2.50	4,100	4,200	4,000	266,120	1,091,092,000
24/12/2014	4,000	-0.10 ▼	-2.44	4,200	4,200	4,000	168,070	672,280,000
23/12/2014	4,100	0.20 ▲	5.13	3,900	4,100	3,800	544,460	2,232,286,000
22/12/2014	3,900	0.20 ▲	5.41	3,700	3,900	3,700	584,100	2,277,990,000
19/12/2014	3,700	0.20 ▲	5.71	3,500	3,700	3,500	443,760	1,641,912,000
18/12/2014	3,500	0.20 ▲	6.06	3,300	3,500	3,300	74,870	262,045,000
17/12/2014	3,300	-0.20 ▼	-5.71	3,400	3,400	3,300	597,940	1,973,202,000
16/12/2014	3,500	-0.20 ▼	-5.41	3,600	3,700	3,500	500,760	1,752,660,000
15/12/2014	3,700	0.20 ▲	5.71	3,600	3,700	3,600	507,030	1,876,011,000
12/12/2014	3,500	0.20 ▲	6.06	3,400	3,500	3,300	519,950	1,819,825,000
11/12/2014	3,300	0.20 ▲	6.45	3,200	3,300	3,100	422,890	1,395,537,000
10/12/2014	3,100	0.10 ▲	3.33	2,900	3,200	2,900	175,890	545,259,000
09/12/2014	3,000	-0.10 ▼	-3.23	3,100	3,100	2,900	141,660	424,980,000
08/12/2014	3,100	0.00 ■■	0.00	3,200	3,200	3,100	103,390	320,509,000
05/12/2014	3,100	0.00 ■■	0.00	3,100	3,100	3,100	88,650	274,815,000
04/12/2014	3,100	0.00 ■■	0.00	3,200	3,200	3,100	73,910	229,121,000
03/12/2014	3,100	0.00 ■■	0.00	3,100	3,200	3,100	46,750	144,925,000
02/12/2014	3,100	0.00 ■■	0.00	3,200	3,200	3,000	49,300	152,830,000
01/12/2014	3,100	-0.10 ▼	-3.12	3,200	3,200	3,100	24,280	75,268,000
28/11/2014	3,200	0.00 ■■	0.00	3,100	3,200	3,100	44,610	142,752,000
27/11/2014	3,200	0.10 ▲	3.23	3,100	3,200	3,100	30,310	96,992,000
26/11/2014	3,100	-0.10 ▼	-3.12	3,100	3,200	3,000	69,800	216,380,000
25/11/2014	3,200	0.00 ■■	0.00	3,200	3,200	3,100	52,970	169,504,000
24/11/2014	3,200	0.00 ■■	0.00	3,200	3,200	3,100	132,430	423,776,000
21/11/2014	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	38,400	122,880,000
20/11/2014	3,300	0.10 ▲	3.12	3,200	3,300	3,200	142,210	469,293,000
19/11/2014	3,200	0.00 ■■	0.00	3,200	3,300	3,100	61,770	197,664,000
18/11/2014	3,200	-0.10 ▼	-3.03	3,200	3,300	3,200	94,060	300,992,000
17/11/2014	3,300	0.00 ■■	0.00	3,200	3,300	3,200	323,790	1,068,507,000
14/11/2014	3,300	-0.10 ▼	-2.94	3,400	3,400	3,200	78,780	259,974,000
13/11/2014	3,400	0.10 ▲	3.03	3,300	3,400	3,200	89,620	304,708,000
12/11/2014	3,300	0.10 ▲	3.12	3,300	3,400	3,300	48,940	161,502,000
11/11/2014	3,200	-0.10 ▼	-3.03	3,300	3,400	3,200	41,620	133,184,000
10/11/2014	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	77,210	254,793,000
07/11/2014	3,400	0.10 ▲	3.03	3,300	3,400	3,300	24,450	83,130,000
06/11/2014	3,300	0.00 ■■	0.00	3,300	3,400	3,200	61,670	203,511,000
05/11/2014	3,300	0.00 ■■	0.00	3,300	3,400	3,300	27,670	91,311,000
04/11/2014	3,300	0.00 ■■	0.00	3,300	3,400	3,300	44,290	146,157,000
03/11/2014	3,300	0.00 ■■	0.00	3,300	3,400	3,300	177,790	586,707,000
31/10/2014	3,300	0.10 ▲	3.12	3,300	3,300	3,100	46,180	152,394,000
30/10/2014	3,200	-0.10 ▼	-3.03	3,300	3,300	3,100	31,940	102,208,000
29/10/2014	3,300	0.20 ▲	6.45	3,100	3,300	3,100	49,310	162,723,000
28/10/2014	3,100	0.00 ■■	0.00	3,200	3,200	3,000	65,790	203,949,000
27/10/2014	3,100	-0.20 ▼	-6.06	3,300	3,300	3,100	79,440	246,264,000
24/10/2014	3,300	0.00 ■■	0.00	3,300	3,300	3,300	44,900	148,170,000
23/10/2014	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	78,830	260,139,000
22/10/2014	3,400	0.00 ■■	0.00	3,400	3,500	3,300	30,800	104,720,000
21/10/2014	3,400	0.10 ▲	3.03	3,400	3,400	3,300	28,320	96,288,000
20/10/2014	3,300	-0.10 ▼	-2.94	3,500	3,500	3,300	51,220	169,026,000
17/10/2014	3,400	0.00 ■■	0.00	3,400	3,500	3,200	121,360	412,624,000
16/10/2014	3,400	-0.10 ▼	-2.86	3,400	3,500	3,300	138,200	469,880,000
15/10/2014	3,500	-0.10 ▼	-2.78	3,600	3,600	3,400	103,930	363,755,000
14/10/2014	3,600	-0.10 ▼	-2.70	3,700	3,700	3,500	25,080	90,288,000
13/10/2014	3,700	0.10 ▲	2.78	3,500	3,700	3,500	116,610	431,457,000
10/10/2014	3,600	-0.20 ▼	-5.26	3,700	3,700	3,600	403,010	1,450,836,000
09/10/2014	3,800	0.00 ■■	0.00	3,800	3,800	3,600	140,620	534,356,000
08/10/2014	3,800	0.10 ▲	2.70	3,800	3,900	3,700	166,120	631,256,000
07/10/2014	3,700	0.20 ▲	5.71	3,500	3,700	3,500	768,050	2,841,785,000
06/10/2014	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	98,070	343,245,000
03/10/2014	3,600	0.00 ■■	0.00	3,500	3,600	3,500	198,090	713,124,000
02/10/2014	3,600	0.00 ■■	0.00	3,600	3,700	3,500	150,260	540,936,000
01/10/2014	3,600	0.10 ▲	2.86	3,600	3,700	3,500	185,560	668,016,000
30/09/2014	3,500	0.00 ■■	0.00	3,500	3,600	3,400	122,720	429,520,000
29/09/2014	3,500	-0.20 ▼	-5.41	3,600	3,700	3,500	123,270	431,445,000
26/09/2014	3,700	0.10 ▲	2.78	3,600	3,700	3,600	97,190	359,603,000
25/09/2014	3,600	0.20 ▲	5.88	3,400	3,600	3,400	335,020	1,206,072,000
24/09/2014	3,400	-0.10 ▼	-2.86	3,500	3,600	3,400	200,290	680,986,000
23/09/2014	3,500	-0.20 ▼	-5.41	3,700	3,700	3,500	174,190	609,665,000
22/09/2014	3,700	0.10 ▲	2.78	3,600	3,800	3,600	169,990	628,963,000
19/09/2014	3,600	-0.10 ▼	-2.70	3,600	3,700	3,500	491,850	1,770,660,000
18/09/2014	3,700	-0.20 ▼	-5.13	3,900	3,900	3,700	367,640	1,360,268,000
17/09/2014	3,900	-0.10 ▼	-2.50	4,000	4,100	3,900	337,170	1,314,963,000
16/09/2014	4,000	0.10 ▲	2.56	3,900	4,000	3,800	285,840	1,143,360,000
15/09/2014	3,900	-0.10 ▼	-2.50	4,000	4,100	3,800	439,070	1,712,373,000
12/09/2014	4,000	-0.20 ▼	-4.76	4,100	4,200	4,000	713,490	2,853,960,000
11/09/2014	4,200	0.20 ▲	5.00	4,000	4,200	4,000	192,940	810,348,000
10/09/2014	4,000	0.00 ■■	0.00	3,900	4,000	3,800	377,830	1,511,320,000
09/09/2014	4,000	-0.30 ▼	-6.98	4,300	4,300	4,000	466,010	1,864,040,000
08/09/2014	4,300	-0.10 ▼	-2.27	4,300	4,400	4,200	250,890	1,078,827,000
05/09/2014	4,400	0.10 ▲	2.33	4,300	4,500	4,200	235,690	1,037,036,000
04/09/2014	4,300	0.00 ■■	0.00	4,300	4,400	4,100	395,330	1,699,919,000
03/09/2014	4,300	0.20 ▲	4.88	4,100	4,300	4,100	530,320	2,280,376,000
29/08/2014	4,100	0.20 ▲	5.13	4,000	4,100	3,800	330,120	1,353,492,000
28/08/2014	3,900	0.10 ▲	2.63	3,900	4,000	3,700	328,200	1,279,980,000
27/08/2014	3,800	0.00 ■■	0.00	3,700	3,800	3,600	309,250	1,175,150,000
26/08/2014	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	462,130	1,756,094,000
25/08/2014	4,000	0.10 ▲	2.56	4,000	4,100	3,800	299,560	1,198,240,000
22/08/2014	3,900	0.10 ▲	2.63	3,900	4,000	3,800	709,810	2,768,259,000
21/08/2014	3,800	0.20 ▲	5.56	3,700	3,800	3,600	1,026,670	3,901,346,000
20/08/2014	3,600	0.00 ■■	0.00	3,700	3,700	3,500	185,440	667,584,000
19/08/2014	3,600	0.20 ▲	5.88	3,400	3,600	3,400	688,250	2,477,700,000
18/08/2014	3,400	0.00 ■■	0.00	3,300	3,400	3,300	262,320	891,888,000
15/08/2014	3,400	0.00 ■■	0.00	3,400	3,500	3,300	145,270	493,918,000
14/08/2014	3,400	0.10 ▲	3.03	3,300	3,500	3,300	432,470	1,470,398,000
13/08/2014	3,300	0.00 ■■	0.00	3,200	3,300	3,200	54,780	180,774,000
12/08/2014	3,300	-0.10 ▼	-2.94	3,300	3,400	3,200	210,290	693,957,000
11/08/2014	3,400	0.10 ▲	3.03	3,300	3,400	3,300	192,030	652,902,000
08/08/2014	3,300	0.00 ■■	0.00	3,300	3,400	3,300	239,950	791,835,000
07/08/2014	3,300	0.10 ▲	3.12	3,200	3,300	3,200	104,760	345,708,000
06/08/2014	3,200	0.10 ▲	3.23	3,100	3,300	3,100	335,500	1,073,600,000
05/08/2014	3,100	0.00 ■■	0.00	3,100	3,200	3,000	157,600	488,560,000
04/08/2014	3,100	-0.10 ▼	-3.12	3,100	3,100	3,000	58,940	182,714,000
01/08/2014	3,200	0.00 ■■	0.00	3,200	3,200	3,100	92,770	296,864,000
31/07/2014	3,200	0.10 ▲	3.23	3,200	3,300	3,200	574,650	1,838,880,000
30/07/2014	3,100	0.20 ▲	6.90	3,000	3,100	3,000	248,620	770,722,000
29/07/2014	2,900	-0.10 ▼	-3.33	3,000	3,100	2,900	305,610	886,269,000
28/07/2014	3,000	0.00 ■■	0.00	3,100	3,100	2,800	182,210	546,630,000
25/07/2014	3,000	-0.10 ▼	-3.23	3,100	3,200	3,000	251,750	755,250,000
24/07/2014	3,100	0.00 ■■	0.00	3,100	3,100	3,000	52,850	163,835,000
23/07/2014	3,100	0.00 ■■	0.00	3,100	3,200	3,000	93,870	290,997,000
22/07/2014	3,100	0.00 ■■	0.00	3,100	3,200	3,100	74,020	229,462,000
21/07/2014	3,100	-0.10 ▼	-3.12	3,200	3,200	3,100	282,020	874,262,000
18/07/2014	3,200	0.00 ■■	0.00	3,200	3,300	3,100	118,140	378,048,000
17/07/2014	3,200	0.00 ■■	0.00	3,200	3,300	3,100	274,780	879,296,000
16/07/2014	3,200	0.00 ■■	0.00	3,300	3,300	3,200	161,360	516,352,000
15/07/2014	3,200	0.10 ▲	3.23	3,200	3,300	3,100	131,640	421,248,000
14/07/2014	3,100	-0.10 ▼	-3.12	3,200	3,300	3,100	106,630	330,553,000
11/07/2014	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	174,660	558,912,000
10/07/2014	3,300	-0.10 ▼	-2.94	3,400	3,400	3,200	297,600	982,080,000
09/07/2014	3,400	0.20 ▲	6.25	3,200	3,400	3,200	403,930	1,373,362,000
08/07/2014	3,200	0.00 ■■	0.00	3,200	3,300	3,100	239,360	765,952,000
07/07/2014	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	165,600	529,920,000
04/07/2014	3,300	0.10 ▲	3.12	3,300	3,300	3,100	180,260	594,858,000
03/07/2014	3,200	0.10 ▲	3.23	3,200	3,300	3,200	355,000	1,136,000,000
02/07/2014	3,100	-0.20 ▼	-6.06	3,300	3,300	3,100	141,110	437,441,000
01/07/2014	3,300	0.20 ▲	6.45	3,100	3,300	3,100	118,640	391,512,000
30/06/2014	3,100	0.00 ■■	0.00	3,100	3,300	3,100	116,070	359,817,000
27/06/2014	3,100	-0.20 ▼	-6.06	3,200	3,200	3,100	184,140	570,834,000
26/06/2014	3,300	0.00 ■■	0.00	3,300	3,300	3,200	199,570	658,581,000
25/06/2014	3,300	0.10 ▲	3.12	3,300	3,400	3,200	155,710	513,843,000
24/06/2014	3,200	0.00 ■■	0.00	3,300	3,300	3,200	143,120	457,984,000
23/06/2014	3,200	0.20 ▲	6.67	3,000	3,200	3,000	227,700	728,640,000
20/06/2014	3,000	-0.20 ▼	-6.25	3,200	3,300	3,000	259,540	778,620,000
19/06/2014	3,200	-0.10 ▼	-3.03	3,300	3,300	3,100	675,980	2,163,136,000
18/06/2014	3,300	0.20 ▲	6.45	3,300	3,300	3,300	162,430	536,019,000
17/06/2014	3,100	0.20 ▲	6.90	3,000	3,100	3,000	411,580	1,275,898,000
16/06/2014	2,900	0.10 ▲	3.57	2,900	2,900	2,800	277,450	804,605,000
13/06/2014	2,800	0.00 ■■	0.00	2,800	2,900	2,800	225,220	630,616,000
12/06/2014	2,800	0.10 ▲	3.70	2,800	2,800	2,700	110,740	310,072,000
11/06/2014	2,700	-0.10 ▼	-3.57	2,800	2,900	2,700	280,150	756,405,000
10/06/2014	2,800	0.00 ■■	0.00	2,800	2,900	2,800	183,440	513,632,000
09/06/2014	2,800	0.10 ▲	3.70	2,800	2,800	2,700	269,680	755,104,000
06/06/2014	2,700	0.10 ▲	3.85	2,700	2,700	2,700	202,940	547,938,000
05/06/2014	2,600	0.10 ▲	4.00	2,600	2,600	2,600	38,360	99,736,000
04/06/2014	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	179,770	449,425,000
03/06/2014	2,600	0.00 ■■	0.00	2,600	2,700	2,600	112,120	291,512,000
02/06/2014	2,600	-0.10 ▼	-3.70	2,700	2,800	2,600	166,940	434,044,000
30/05/2014	2,700	0.00 ■■	0.00	2,800	2,800	2,600	104,520	282,204,000
29/05/2014	2,700	-0.10 ▼	-3.57	2,800	2,900	2,700	312,470	843,669,000
28/05/2014	2,800	-0.20 ▼	-6.67	2,900	3,000	2,800	470,350	1,316,980,000
27/05/2014	3,000	0.10 ▲	3.45	3,000	3,100	3,000	159,150	477,450,000
26/05/2014	2,900	0.10 ▲	3.57	2,800	2,900	2,800	380,300	1,102,870,000
23/05/2014	2,800	0.10 ▲	3.70	2,800	2,800	2,600	688,260	1,927,128,000
22/05/2014	2,700	0.10 ▲	3.85	2,700	2,700	2,700	7,370	19,899,000
21/05/2014	2,600	0.10 ▲	4.00	2,600	2,600	2,600	22,860	59,436,000
20/05/2014	2,500	0.10 ▲	4.17	2,300	2,500	2,300	442,080	1,105,200,000
19/05/2014	2,400	0.00 ■■	0.00	2,400	2,500	2,300	213,610	512,664,000
16/05/2014	2,400	0.00 ■■	0.00	2,300	2,400	2,300	185,340	444,816,000
15/05/2014	2,400	-0.10 ▼	-4.00	2,400	2,600	2,400	514,080	1,233,792,000
14/05/2014	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	74,780	186,950,000
13/05/2014	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	40	104,000
12/05/2014	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	11,000	29,700,000
09/05/2014	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
08/05/2014	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
07/05/2014	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
06/05/2014	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
05/05/2014	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
29/04/2014	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
28/04/2014	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
25/04/2014	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
24/04/2014	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
23/04/2014	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
22/04/2014	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
21/04/2014	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
18/04/2014	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
17/04/2014	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
16/04/2014	2,800	-0.10 ▼	-3.45	2,900	3,000	2,700	404,480	1,132,544,000
15/04/2014	2,900	-0.20 ▼	-6.45	3,100	3,200	2,900	402,260	1,166,554,000
14/04/2014	3,100	-0.20 ▼	-6.06	3,100	3,300	3,100	1,017,360	3,153,816,000
11/04/2014	3,300	-0.20 ▼	-5.71	3,300	3,300	3,300	340,890	1,124,937,000
10/04/2014	3,500	0.10 ▲	2.94	3,500	3,600	3,400	488,210	1,708,735,000
08/04/2014	3,400	-0.10 ▼	-2.86	3,500	3,600	3,400	356,230	1,211,182,000
07/04/2014	3,500	0.00 ■■	0.00	3,400	3,700	3,400	219,990	769,965,000
04/04/2014	3,500	-0.20 ▼	-5.41	3,700	3,700	3,500	346,760	1,213,660,000
03/04/2014	3,700	0.10 ▲	2.78	3,400	3,800	3,400	887,490	3,283,713,000
02/04/2014	3,600	-0.20 ▼	-5.26	3,600	3,700	3,600	263,820	949,752,000
01/04/2014	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	315,270	1,198,026,000
31/03/2014	4,000	-0.30 ▼	-6.98	4,100	4,100	4,000	528,270	2,113,080,000
28/03/2014	4,300	0.00 ■■	0.00	4,400	4,500	4,100	342,030	1,470,729,000
27/03/2014	4,300	0.10 ▲	2.38	4,100	4,300	4,000	737,950	3,173,185,000
26/03/2014	4,200	-0.10 ▼	-2.33	4,600	4,600	4,000	2,875,240	12,076,008,000
25/03/2014	4,300	0.20 ▲	4.88	4,300	4,300	4,300	249,020	1,070,786,000
24/03/2014	4,100	0.20 ▲	5.13	4,100	4,100	4,100	136,310	558,871,000
21/03/2014	3,900	0.20 ▲	5.41	3,900	3,900	3,900	536,300	2,091,570,000
20/03/2014	3,700	0.20 ▲	5.71	3,700	3,700	3,700	58,820	217,634,000
19/03/2014	3,500	0.20 ▲	6.06	3,500	3,500	3,500	576,410	2,017,435,000
18/03/2014	3,300	0.20 ▲	6.45	3,300	3,300	3,200	629,420	2,077,086,000
17/03/2014	3,100	0.20 ▲	6.90	2,900	3,100	2,900	583,420	1,808,602,000
14/03/2014	2,900	0.00 ■■	0.00	2,900	3,000	2,900	230,960	669,784,000
13/03/2014	2,900	0.00 ■■	0.00	2,900	2,900	2,700	176,880	512,952,000
12/03/2014	2,900	0.10 ▲	3.57	2,900	2,900	2,800	470,050	1,363,145,000
11/03/2014	2,800	0.10 ▲	3.70	2,700	2,800	2,700	421,230	1,179,444,000
10/03/2014	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	342,810	925,587,000
07/03/2014	2,800	0.10 ▲	3.70	2,600	2,800	2,600	183,500	513,800,000
06/03/2014	2,700	0.10 ▲	3.85	2,600	2,700	2,500	149,570	403,839,000
05/03/2014	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	461,300	1,199,380,000
04/03/2014	2,700	0.00 ■■	0.00	2,600	2,700	2,600	305,920	825,984,000
03/03/2014	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	219,350	592,245,000
28/02/2014	2,800	0.10 ▲	3.70	2,700	2,800	2,700	402,470	1,126,916,000
27/02/2014	2,700	0.10 ▲	3.85	2,600	2,700	2,600	248,180	670,086,000
26/02/2014	2,600	0.00 ■■	0.00	2,600	2,600	2,500	589,960	1,533,896,000
25/02/2014	2,600	-0.10 ▼	-3.70	2,600	2,700	2,600	542,390	1,410,214,000
24/02/2014	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	263,930	712,611,000
21/02/2014	2,800	0.00 ■■	0.00	2,800	2,800	2,700	118,490	331,772,000
20/02/2014	2,800	-0.20 ▼	-6.67	2,900	3,000	2,800	587,400	1,644,720,000
19/02/2014	3,000	0.10 ▲	3.45	2,900	3,000	2,900	217,400	652,200,000
18/02/2014	2,900	-0.20 ▼	-6.45	3,100	3,100	2,900	446,550	1,294,995,000
17/02/2014	3,100	0.20 ▲	6.90	3,000	3,100	3,000	1,196,680	3,709,708,000
14/02/2014	2,900	0.00 ■■	0.00	2,900	3,000	2,900	220,600	639,740,000
13/02/2014	2,900	0.00 ■■	0.00	3,000	3,100	2,900	219,160	635,564,000
12/02/2014	2,900	0.10 ▲	3.57	2,900	2,900	2,900	57,370	166,373,000
11/02/2014	2,800	-0.10 ▼	-3.45	2,900	3,000	2,800	44,090	123,452,000
10/02/2014	2,900	-0.10 ▼	-3.33	3,000	3,000	2,800	78,350	227,215,000
07/02/2014	3,000	-0.10 ▼	-3.23	3,000	3,100	2,900	89,010	267,030,000
06/02/2014	3,100	0.10 ▲	3.33	3,000	3,100	2,900	31,710	98,301,000
27/01/2014	3,000	0.10 ▲	3.45	2,900	3,000	2,800	56,060	168,180,000
24/01/2014	2,900	0.00 ■■	0.00	2,700	2,900	2,700	106,700	309,430,000
23/01/2014	2,900	0.10 ▲	3.57	2,800	2,900	2,700	23,250	67,425,000
22/01/2014	2,800	0.00 ■■	0.00	2,800	2,900	2,800	91,180	255,304,000
21/01/2014	2,800	-0.10 ▼	-3.45	2,700	2,900	2,700	113,200	316,960,000
20/01/2014	2,900	-0.20 ▼	-6.45	3,100	3,100	2,900	109,410	317,289,000
17/01/2014	3,100	0.20 ▲	6.90	2,900	3,100	2,900	82,370	255,347,000
16/01/2014	2,900	-0.10 ▼	-3.33	2,900	3,000	2,900	93,240	270,396,000
15/01/2014	3,000	-0.10 ▼	-3.23	3,100	3,100	2,900	86,910	260,730,000
14/01/2014	3,100	-0.10 ▼	-3.12	3,100	3,200	3,000	153,790	476,749,000
13/01/2014	3,200	0.00 ■■	0.00	3,200	3,200	3,100	19,940	63,808,000
10/01/2014	3,200	0.00 ■■	0.00	3,300	3,300	3,100	295,770	946,464,000
09/01/2014	3,200	0.20 ▲	6.67	3,100	3,200	3,000	476,550	1,524,960,000
08/01/2014	3,000	0.00 ■■	0.00	3,000	3,100	3,000	104,790	314,370,000
07/01/2014	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	113,760	341,280,000
06/01/2014	3,100	0.20 ▲	6.90	2,800	3,100	2,800	153,780	476,718,000
03/01/2014	2,900	-0.10 ▼	-3.33	3,000	3,000	2,800	72,400	209,960,000
02/01/2014	3,000	0.00 ■■	0.00	3,000	3,100	3,000	60,150	180,450,000
31/12/2013	3,000	0.10 ▲	3.45	2,900	3,000	2,800	132,920	398,760,000
30/12/2013	2,900	-0.20 ▼	-6.45	3,000	3,000	2,900	312,830	907,207,000
27/12/2013	3,100	0.00 ■■	0.00	3,000	3,100	3,000	218,720	678,032,000
26/12/2013	3,100	0.00 ■■	0.00	3,100	3,200	3,000	97,330	301,723,000
25/12/2013	3,100	0.00 ■■	0.00	3,100	3,200	3,000	100,350	311,085,000
24/12/2013	3,100	0.10 ▲	3.33	3,000	3,100	2,900	181,390	562,309,000
23/12/2013	3,000	0.00 ■■	0.00	3,100	3,100	3,000	169,560	508,680,000
20/12/2013	3,000	-0.10 ▼	-3.23	3,200	3,200	3,000	230,850	692,550,000
19/12/2013	3,100	0.00 ■■	0.00	3,200	3,300	3,100	162,300	503,130,000
18/12/2013	3,100	-0.10 ▼	-3.12	3,100	3,200	3,100	201,950	626,045,000
17/12/2013	3,200	0.10 ▲	3.23	3,100	3,300	3,100	459,160	1,469,312,000
16/12/2013	3,100	0.00 ■■	0.00	3,100	3,300	3,000	162,820	504,742,000
13/12/2013	3,100	0.20 ▲	6.90	3,000	3,100	2,900	250,480	776,488,000
12/12/2013	2,900	-0.10 ▼	-3.33	3,000	3,000	2,800	397,770	1,153,533,000
11/12/2013	3,000	-0.20 ▼	-6.25	3,200	3,200	3,000	268,140	804,420,000
10/12/2013	3,200	0.10 ▲	3.23	3,000	3,200	3,000	328,920	1,052,544,000
09/12/2013	3,100	-0.10 ▼	-3.12	3,300	3,300	3,100	381,710	1,183,301,000
06/12/2013	3,200	-0.20 ▼	-5.88	3,200	3,400	3,200	608,030	1,945,696,000
05/12/2013	3,400	0.00 ■■	0.00	3,400	3,500	3,300	344,480	1,171,232,000
04/12/2013	3,400	0.00 ■■	0.00	3,600	3,600	3,400	833,160	2,832,744,000
03/12/2013	3,400	0.20 ▲	6.25	3,000	3,400	3,000	1,033,250	3,513,050,000
02/12/2013	3,200	-0.20 ▼	-5.88	3,400	3,400	3,200	208,870	668,384,000
29/11/2013	3,400	-0.10 ▼	-2.86	3,600	3,700	3,300	1,720,330	5,849,122,000
28/11/2013	3,500	0.20 ▲	6.06	3,500	3,500	3,300	746,500	2,612,750,000
27/11/2013	3,300	0.20 ▲	6.45	3,300	3,300	3,300	59,960	197,868,000
26/11/2013	3,100	0.20 ▲	6.90	3,100	3,100	3,100	163,010	505,331,000
25/11/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	270,510	784,479,000
22/11/2013	2,800	0.00 ■■	0.00	2,800	2,900	2,700	680,940	1,906,632,000
21/11/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,700	719,200	2,013,760,000
20/11/2013	2,700	0.10 ▲	3.85	2,600	2,700	2,600	688,330	1,858,491,000
19/11/2013	2,600	0.10 ▲	4.00	2,600	2,600	2,500	1,139,170	2,961,842,000
18/11/2013	2,500	0.10 ▲	4.17	2,500	2,500	2,500	4,500	11,250,000
15/11/2013	2,400	0.10 ▲	4.35	2,300	2,400	2,300	741,830	1,780,392,000
14/11/2013	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	30,930	71,139,000
13/11/2013	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	81,390	195,336,000
12/11/2013	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	42,470	106,175,000
11/11/2013	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	161,090	418,834,000
08/11/2013	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	369,430	997,461,000
07/11/2013	2,800	0.10 ▲	3.70	2,700	2,800	2,600	167,940	470,232,000
06/11/2013	2,700	0.10 ▲	3.85	2,600	2,700	2,600	912,470	2,463,669,000
05/11/2013	2,600	0.10 ▲	4.00	2,600	2,600	2,500	1,182,780	3,075,228,000
04/11/2013	2,500	0.10 ▲	4.17	2,500	2,500	2,500	92,990	232,475,000
01/11/2013	2,400	0.10 ▲	4.35	2,400	2,400	2,300	312,410	749,784,000
31/10/2013	2,300	0.10 ▲	4.55	2,100	2,300	2,100	562,200	1,293,060,000
30/10/2013	2,200	-0.10 ▼	-4.35	2,200	2,300	2,200	226,240	497,728,000
29/10/2013	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	396,550	912,065,000
28/10/2013	2,400	0.00 ■■	0.00	2,500	2,500	2,300	2,029,980	4,871,952,000
25/10/2013	2,400	0.10 ▲	4.35	2,400	2,400	2,400	14,390	34,536,000
24/10/2013	2,300	0.10 ▲	4.55	2,300	2,300	2,300	41,080	94,484,000
23/10/2013	2,200	0.10 ▲	4.76	2,100	2,200	2,100	666,100	1,465,420,000
22/10/2013	2,100	0.10 ▲	5.00	2,100	2,100	2,000	1,011,480	2,124,108,000
21/10/2013	2,000	0.10 ▲	5.26	2,000	2,000	2,000	167,140	334,280,000
18/10/2013	1,900	0.10 ▲	5.56	1,900	1,900	1,900	269,050	511,195,000
17/10/2013	1,800	0.10 ▲	5.88	1,800	1,800	1,800	167,470	301,446,000
16/10/2013	1,700	0.10 ▲	6.25	1,700	1,700	1,600	455,800	774,860,000
15/10/2013	1,600	0.10 ▲	6.67	1,600	1,600	1,500	78,150	125,040,000
14/10/2013	1,500	-0.10 ▼	-6.25	1,600	1,600	1,500	77,080	115,620,000
11/10/2013	1,600	0.10 ▲	6.67	1,500	1,600	1,500	55,160	88,256,000
10/10/2013	1,500	-0.10 ▼	-6.25	1,600	1,600	1,500	42,160	63,240,000
09/10/2013	1,600	0.00 ■■	0.00	1,600	1,600	1,600	33,330	53,328,000
08/10/2013	1,600	0.00 ■■	0.00	1,600	1,700	1,500	145,740	233,184,000
07/10/2013	1,600	0.00 ■■	0.00	1,600	1,700	1,500	110,180	176,288,000
04/10/2013	1,600	0.00 ■■	0.00	1,500	1,600	1,500	98,310	157,296,000
03/10/2013	1,600	0.00 ■■	0.00	1,600	1,600	1,500	15,820	25,312,000
02/10/2013	1,600	0.00 ■■	0.00	1,600	1,700	1,600	133,250	213,200,000
01/10/2013	1,600	0.00 ■■	0.00	1,600	1,700	1,600	135,610	216,976,000
30/09/2013	1,600	0.10 ▲	6.67	1,600	1,600	1,500	58,090	92,944,000
27/09/2013	1,500	-0.10 ▼	-6.25	1,600	1,600	1,500	55,320	82,980,000
26/09/2013	1,600	0.10 ▲	6.67	1,500	1,600	1,500	61,950	99,120,000
25/09/2013	1,500	-0.10 ▼	-6.25	1,600	1,700	1,500	218,320	327,480,000
24/09/2013	1,600	0.00 ■■	0.00	1,600	1,600	1,500	43,010	68,816,000
23/09/2013	1,600	0.00 ■■	0.00	1,500	1,600	1,500	63,540	101,664,000
20/09/2013	1,600	0.00 ■■	0.00	1,500	1,600	1,500	26,200	41,920,000
19/09/2013	1,600	0.10 ▲	6.67	1,500	1,600	1,500	47,370	75,792,000
18/09/2013	1,500	-0.10 ▼	-6.25	1,500	1,600	1,500	129,100	193,650,000
17/09/2013	1,600	0.10 ▲	6.67	1,600	1,600	1,500	64,070	102,512,000
16/09/2013	1,500	-0.10 ▼	-6.25	1,600	1,600	1,500	7,740	11,610,000
13/09/2013	1,600	0.00 ■■	0.00	1,600	1,600	1,500	116,900	187,040,000
12/09/2013	1,600	0.00 ■■	0.00	1,600	1,600	1,500	66,400	106,240,000
11/09/2013	1,600	0.10 ▲	6.67	1,500	1,600	1,500	155,530	248,848,000
10/09/2013	1,500	-0.10 ▼	-6.25	1,600	1,600	1,500	48,960	73,440,000
09/09/2013	1,600	0.00 ■■	0.00	1,500	1,600	1,500	264,000	422,400,000
06/09/2013	1,600	-0.10 ▼	-5.88	1,600	1,700	1,600	230,670	369,072,000
05/09/2013	1,700	0.00 ■■	0.00	1,600	1,700	1,600	76,280	129,676,000
04/09/2013	1,700	0.10 ▲	6.25	1,700	1,700	1,600	575,680	978,656,000
03/09/2013	1,600	0.10 ▲	6.67	1,600	1,600	1,600	293,160	469,056,000
30/08/2013	1,500	0.00 ■■	0.00	1,500	1,500	1,400	93,380	140,070,000
29/08/2013	1,500	0.00 ■■	0.00	1,400	1,500	1,400	41,100	61,650,000
28/08/2013	1,500	-0.10 ▼	-6.25	1,500	1,500	1,500	69,560	104,340,000
27/08/2013	1,600	0.00 ■■	0.00	1,500	1,600	1,500	96,560	154,496,000
26/08/2013	1,600	0.10 ▲	6.67	1,500	1,600	1,500	59,490	95,184,000
23/08/2013	1,500	-0.10 ▼	-6.25	1,600	1,600	1,500	76,550	114,825,000
22/08/2013	1,600	-0.10 ▼	-5.88	1,700	1,700	1,600	222,260	355,616,000
21/08/2013	1,700	0.10 ▲	6.25	1,600	1,700	1,500	168,370	286,229,000
20/08/2013	1,600	0.10 ▲	6.67	1,600	1,600	1,500	542,930	868,688,000
19/08/2013	1,500	0.10 ▲	7.14	1,500	1,500	1,500	79,570	119,355,000
16/08/2013	1,400	0.10 ▲	7.69	1,400	1,400	1,400	109,730	153,622,000
15/08/2013	1,300	0.10 ▲	8.33	1,300	1,300	1,300	24,380	31,694,000
14/08/2013	1,200	0.00 ■■	0.00	1,300	1,300	1,200	22,170	26,604,000
13/08/2013	1,200	-0.10 ▼	-7.69	1,300	1,400	1,200	44,670	53,604,000
12/08/2013	1,300	-0.10 ▼	-7.14	1,400	1,400	1,300	58,130	75,569,000
09/08/2013	1,400	0.00 ■■	0.00	1,400	1,400	1,300	7,000	9,800,000
08/08/2013	1,400	0.00 ■■	0.00	1,400	1,400	1,400	32,530	45,542,000
07/08/2013	1,400	0.00 ■■	0.00	1,400	1,500	1,400	31,850	44,590,000
06/08/2013	1,400	0.00 ■■	0.00	1,400	1,500	1,400	31,750	44,450,000
05/08/2013	1,400	-0.10 ▼	-6.67	1,500	1,500	1,400	38,230	53,522,000
02/08/2013	1,500	0.10 ▲	7.14	1,400	1,500	1,400	5,250	7,875,000
01/08/2013	1,400	-0.10 ▼	-6.67	1,500	1,500	1,400	16,950	23,730,000
31/07/2013	1,500	0.00 ■■	0.00	1,400	1,500	1,400	40,240	60,360,000
30/07/2013	1,500	0.10 ▲	7.14	1,400	1,500	1,400	8,870	13,305,000
29/07/2013	1,400	-0.10 ▼	-6.67	1,500	1,500	1,400	61,330	85,862,000
26/07/2013	1,500	0.00 ■■	0.00	1,400	1,500	1,400	28,980	43,470,000
25/07/2013	1,500	0.00 ■■	0.00	1,400	1,600	1,400	41,810	62,715,000
24/07/2013	1,500	0.00 ■■	0.00	1,500	1,500	1,500	63,900	95,850,000
23/07/2013	1,500	0.00 ■■	0.00	1,500	1,600	1,500	60,150	90,225,000
22/07/2013	1,500	-0.10 ▼	-6.25	1,600	1,600	1,500	218,890	328,335,000
19/07/2013	1,600	0.00 ■■	0.00	1,600	1,700	1,600	25,070	40,112,000
18/07/2013	1,600	0.00 ■■	0.00	1,600	1,700	1,600	59,950	95,920,000
17/07/2013	1,600	0.00 ■■	0.00	1,600	1,700	1,600	10,860	17,376,000
16/07/2013	1,600	0.00 ■■	0.00	1,600	1,700	1,600	21,150	33,840,000
15/07/2013	1,600	-0.10 ▼	-5.88	1,700	1,700	1,600	9,800	15,680,000
12/07/2013	1,700	0.00 ■■	0.00	1,700	1,700	1,600	17,180	29,206,000
11/07/2013	1,700	0.10 ▲	6.25	1,600	1,700	1,600	60,770	103,309,000
10/07/2013	1,600	-0.10 ▼	-5.88	1,700	1,700	1,600	132,790	212,464,000
09/07/2013	1,700	0.00 ■■	0.00	1,700	1,700	1,600	17,350	29,495,000
08/07/2013	1,700	0.00 ■■	0.00	1,700	1,700	1,600	26,710	45,407,000
05/07/2013	1,700	0.00 ■■	0.00	1,700	1,800	1,700	68,220	115,974,000
04/07/2013	1,700	0.00 ■■	0.00	1,800	1,800	1,700	28,910	49,147,000
03/07/2013	1,700	0.00 ■■	0.00	1,700	1,800	1,700	19,360	32,912,000
02/07/2013	1,700	-0.10 ▼	-5.56	1,700	1,800	1,700	130,140	221,238,000
01/07/2013	1,800	0.10 ▲	5.88	1,700	1,800	1,700	62,370	112,266,000
28/06/2013	1,700	-0.10 ▼	-5.56	1,800	1,800	1,700	193,300	328,610,000
27/06/2013	1,800	0.10 ▲	5.88	1,800	1,800	1,700	6,850	12,330,000
26/06/2013	1,700	-0.10 ▼	-5.56	1,800	1,800	1,700	70,860	120,462,000
25/06/2013	1,800	0.00 ■■	0.00	1,800	1,800	1,700	229,210	412,578,000
24/06/2013	1,800	0.00 ■■	0.00	1,900	1,900	1,800	68,490	123,282,000
21/06/2013	1,800	0.00 ■■	0.00	1,800	1,900	1,800	88,180	158,724,000
20/06/2013	1,800	0.00 ■■	0.00	1,800	1,900	1,800	47,350	85,230,000
19/06/2013	1,800	-0.10 ▼	-5.26	1,900	1,900	1,800	105,240	189,432,000
18/06/2013	1,900	0.10 ▲	5.56	1,800	1,900	1,800	26,280	49,932,000
17/06/2013	1,800	-0.10 ▼	-5.26	1,800	1,900	1,800	74,970	134,946,000
14/06/2013	1,900	0.00 ■■	0.00	1,900	1,900	1,800	135,990	258,381,000
13/06/2013	1,900	0.00 ■■	0.00	1,900	2,000	1,900	37,760	71,744,000
12/06/2013	1,900	0.00 ■■	0.00	1,900	2,000	1,900	44,620	84,778,000
11/06/2013	1,900	0.10 ▲	5.56	1,900	1,900	1,900	290,980	552,862,000
10/06/2013	1,800	-0.10 ▼	-5.26	1,900	2,000	1,800	69,330	124,794,000
07/06/2013	1,900	-0.10 ▼	-5.00	2,000	2,000	1,900	95,530	181,507,000
06/06/2013	2,000	0.10 ▲	5.26	1,900	2,000	1,800	176,340	352,680,000
05/06/2013	1,900	0.00 ■■	0.00	1,900	1,900	1,800	20,080	38,152,000
04/06/2013	1,900	0.00 ■■	0.00	1,900	2,000	1,900	119,450	226,955,000
03/06/2013	1,900	-0.10 ▼	-5.00	2,000	2,000	1,900	155,910	296,229,000
31/05/2013	2,000	0.00 ■■	0.00	1,900	2,000	1,900	241,250	482,500,000
30/05/2013	2,000	0.10 ▲	5.26	2,000	2,000	1,900	123,650	247,300,000
29/05/2013	1,900	-0.10 ▼	-5.00	1,900	2,000	1,900	341,310	648,489,000
28/05/2013	2,000	-0.10 ▼	-4.76	2,000	2,100	2,000	83,260	166,520,000
27/05/2013	2,100	0.10 ▲	5.00	2,100	2,100	1,900	218,990	459,879,000
24/05/2013	2,000	0.00 ■■	0.00	2,000	2,100	1,900	375,950	751,900,000
23/05/2013	2,000	0.10 ▲	5.26	2,000	2,000	2,000	239,000	478,000,000
22/05/2013	1,900	0.10 ▲	5.56	1,900	1,900	1,900	260,480	494,912,000
21/05/2013	1,800	0.00 ■■	0.00	1,800	1,900	1,700	119,880	215,784,000
20/05/2013	1,800	0.00 ■■	0.00	1,800	1,800	1,700	52,950	95,310,000
17/05/2013	1,800	0.00 ■■	0.00	1,800	1,900	1,700	31,480	56,664,000
16/05/2013	1,800	0.00 ■■	0.00	1,800	1,900	1,700	121,020	217,836,000
15/05/2013	1,800	0.00 ■■	0.00	1,800	1,800	1,700	15,340	27,612,000
14/05/2013	1,800	0.00 ■■	0.00	1,900	1,900	1,700	110,840	199,512,000
13/05/2013	1,800	0.00 ■■	0.00	1,800	1,900	1,800	45,890	82,602,000
10/05/2013	1,800	-0.10 ▼	-5.26	1,800	1,900	1,800	208,400	375,120,000
09/05/2013	1,900	0.10 ▲	5.56	1,800	1,900	1,800	54,270	103,113,000
08/05/2013	1,800	0.00 ■■	0.00	1,800	1,800	1,700	37,000	66,600,000
07/05/2013	1,800	0.00 ■■	0.00	1,800	1,900	1,800	212,480	382,464,000
06/05/2013	1,800	0.10 ▲	5.88	1,800	1,800	1,700	77,250	139,050,000
03/05/2013	1,700	0.00 ■■	0.00	1,800	1,800	1,700	24,240	41,208,000
02/05/2013	1,700	-0.10 ▼	-5.56	1,700	1,800	1,700	71,930	122,281,000
26/04/2013	1,800	0.10 ▲	5.88	1,800	1,800	1,700	45,420	81,756,000
25/04/2013	1,700	0.00 ■■	0.00	1,700	1,800	1,700	25,470	43,299,000
24/04/2013	1,700	-0.10 ▼	-5.56	1,800	1,800	1,700	36,430	61,931,000
23/04/2013	1,800	0.10 ▲	5.88	1,800	1,800	1,600	44,200	79,560,000
22/04/2013	1,700	-0.10 ▼	-5.56	1,700	1,800	1,700	87,270	148,359,000
18/04/2013	1,800	0.00 ■■	0.00	1,800	1,800	1,700	17,800	32,040,000
17/04/2013	1,800	0.00 ■■	0.00	1,800	1,800	1,700	37,250	67,050,000
16/04/2013	1,800	0.00 ■■	0.00	1,800	1,900	1,700	123,420	222,156,000
15/04/2013	1,800	-0.10 ▼	-5.26	1,900	2,000	1,800	179,000	322,200,000
12/04/2013	1,900	-0.10 ▼	-5.00	2,000	2,000	1,900	42,700	81,130,000
11/04/2013	2,000	0.00 ■■	0.00	2,000	2,100	2,000	46,260	92,520,000
10/04/2013	2,000	-0.10 ▼	-4.76	2,100	2,100	2,000	125,930	251,860,000
09/04/2013	2,100	0.10 ▲	5.00	2,000	2,100	2,000	101,790	213,759,000
08/04/2013	2,000	-0.10 ▼	-4.76	2,100	2,100	2,000	216,240	432,480,000
05/04/2013	2,100	0.00 ■■	0.00	2,000	2,100	2,000	61,570	129,297,000
04/04/2013	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	300,430	630,903,000
03/04/2013	2,200	-0.10 ▼	-4.35	2,200	2,300	2,200	120,720	265,584,000
02/04/2013	2,300	0.10 ▲	4.55	2,300	2,300	2,200	112,560	258,888,000
01/04/2013	2,200	0.00 ■■	0.00	2,300	2,300	2,100	277,730	611,006,000
29/03/2013	2,200	-0.10 ▼	-4.35	2,200	2,300	2,200	419,510	922,922,000
28/03/2013	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	21,200	48,760,000
27/03/2013	2,400	0.00 ■■	0.00	2,300	2,400	2,300	59,770	143,448,000
26/03/2013	2,400	0.10 ▲	4.35	2,400	2,400	2,300	99,120	237,888,000
25/03/2013	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	220,540	507,242,000
22/03/2013	2,400	0.00 ■■	0.00	2,400	2,500	2,300	76,310	183,144,000
21/03/2013	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	113,250	271,800,000
20/03/2013	2,500	0.10 ▲	4.17	2,500	2,500	2,400	42,810	107,025,000
19/03/2013	2,400	0.00 ■■	0.00	2,400	2,500	2,400	130,840	314,016,000
18/03/2013	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	274,360	658,464,000
15/03/2013	2,500	0.00 ■■	0.00	2,500	2,600	2,400	118,570	296,425,000
14/03/2013	2,500	0.00 ■■	0.00	2,500	2,600	2,400	106,200	265,500,000
13/03/2013	2,500	0.00 ■■	0.00	2,500	2,600	2,400	134,060	335,150,000
12/03/2013	2,500	0.00 ■■	0.00	2,500	2,600	2,400	142,310	355,775,000
11/03/2013	2,500	0.10 ▲	4.17	2,400	2,500	2,400	187,850	469,625,000
08/03/2013	2,400	0.00 ■■	0.00	2,400	2,500	2,300	86,230	206,952,000
07/03/2013	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	86,300	207,120,000
06/03/2013	2,500	0.10 ▲	4.17	2,400	2,500	2,400	68,850	172,125,000
05/03/2013	2,400	-0.10 ▼	-4.00	2,400	2,500	2,400	254,690	611,256,000
04/03/2013	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	141,330	353,325,000
01/03/2013	2,600	0.00 ■■	0.00	2,600	2,700	2,500	102,470	266,422,000
28/02/2013	2,600	0.00 ■■	0.00	2,700	2,700	2,600	65,750	170,950,000
27/02/2013	2,600	-0.10 ▼	-3.70	2,600	2,700	2,600	397,090	1,032,434,000
26/02/2013	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	282,740	763,398,000
25/02/2013	2,800	0.00 ■■	0.00	2,800	2,900	2,700	240,260	672,728,000
22/02/2013	2,800	0.00 ■■	0.00	2,900	2,900	2,700	562,570	1,575,196,000
21/02/2013	2,800	-0.10 ▼	-3.45	3,000	3,100	2,800	760,560	2,129,568,000
20/02/2013	2,900	0.10 ▲	3.57	2,800	2,900	2,800	553,710	1,605,759,000
19/02/2013	2,800	0.00 ■■	0.00	2,800	2,900	2,700	262,180	734,104,000
18/02/2013	2,800	0.10 ▲	3.70	2,700	2,800	2,700	232,220	650,216,000
08/02/2013	2,700	0.10 ▲	3.85	2,600	2,700	2,600	296,420	800,334,000
07/02/2013	2,600	0.00 ■■	0.00	2,600	2,700	2,500	155,280	403,728,000
06/02/2013	2,600	0.10 ▲	4.00	2,500	2,600	2,500	84,190	218,894,000
05/02/2013	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	189,340	473,350,000
04/02/2013	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	177,740	462,124,000
01/02/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,600	276,510	746,577,000
31/01/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,600	245,770	663,579,000
30/01/2013	2,700	0.10 ▲	3.85	2,700	2,700	2,600	228,600	617,220,000
29/01/2013	2,600	-0.10 ▼	-3.70	2,600	2,800	2,600	321,840	836,784,000
28/01/2013	2,700	-0.20 ▼	-6.90	2,800	2,900	2,700	1,011,970	2,732,319,000
25/01/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,800	284,030	823,687,000
24/01/2013	2,800	0.10 ▲	3.70	2,700	2,800	2,600	353,750	990,500,000
23/01/2013	2,700	0.00 ■■	0.00	2,700	2,800	2,700	567,100	1,531,170,000
22/01/2013	2,700	-0.20 ▼	-6.90	2,900	3,100	2,700	632,620	1,708,074,000
21/01/2013	2,900	-0.20 ▼	-6.45	3,100	3,300	2,900	349,990	1,014,971,000
18/01/2013	3,100	0.20 ▲	6.90	3,100	3,100	3,000	1,447,840	4,488,304,000
17/01/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	466,430	1,352,647,000
16/01/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,800	128,240	359,072,000
15/01/2013	2,700	0.10 ▲	3.85	2,600	2,700	2,500	802,430	2,166,561,000
14/01/2013	2,600	0.10 ▲	4.00	2,600	2,600	2,400	293,200	762,320,000
11/01/2013	2,500	0.10 ▲	4.17	2,500	2,500	2,500	215,190	537,975,000
10/01/2013	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	373,040	895,296,000
09/01/2013	2,500	-0.10 ▼	-3.85	2,700	2,700	2,500	410,900	1,027,250,000
08/01/2013	2,600	-0.10 ▼	-3.70	2,700	2,800	2,600	290,420	755,092,000
07/01/2013	2,700	0.10 ▲	3.85	2,600	2,700	2,600	537,440	1,451,088,000
04/01/2013	2,600	0.10 ▲	4.00	2,500	2,600	2,500	313,270	814,502,000
03/01/2013	2,500	-0.10 ▼	-3.85	2,700	2,700	2,500	641,250	1,603,125,000
02/01/2013	2,600	0.10 ▲	4.00	2,600	2,600	2,600	213,640	555,464,000
28/12/2012	2,500	0.00 ■■	0.00	2,400	2,600	2,400	408,710	1,021,775,000
27/12/2012	2,500	0.10 ▲	4.17	2,400	2,500	2,400	459,930	1,149,825,000
26/12/2012	2,400	0.00 ■■	0.00	2,400	2,500	2,300	71,320	171,168,000
25/12/2012	2,400	0.00 ■■	0.00	2,400	2,500	2,300	290,260	696,624,000
24/12/2012	2,400	0.00 ■■	0.00	2,400	2,500	2,300	354,660	851,184,000
21/12/2012	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	55,790	133,896,000
20/12/2012	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	304,090	760,225,000
19/12/2012	2,600	0.10 ▲	4.00	2,500	2,600	2,400	455,470	1,184,222,000
18/12/2012	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	112,400	281,000,000
17/12/2012	2,600	0.10 ▲	4.00	2,500	2,600	2,400	638,870	1,661,062,000
14/12/2012	2,500	-0.10 ▼	-3.85	2,500	2,700	2,500	187,480	468,700,000
13/12/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,500	984,840	2,560,584,000
12/12/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,400	1,031,430	2,578,575,000
11/12/2012	2,400	0.10 ▲	4.35	2,400	2,400	2,400	100,460	241,104,000
10/12/2012	2,300	0.10 ▲	4.55	2,300	2,300	2,300	26,800	61,640,000
07/12/2012	2,200	0.10 ▲	4.76	2,100	2,200	2,100	540,240	1,188,528,000
06/12/2012	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	368,300	773,430,000
05/12/2012	2,200	0.10 ▲	4.76	2,100	2,200	2,000	114,810	252,582,000
04/12/2012	2,100	0.10 ▲	5.00	2,100	2,100	2,000	22,290	46,809,000
03/12/2012	2,000	0.00 ■■	0.00	2,100	2,100	1,900	69,740	139,480,000
30/11/2012	2,000	0.00 ■■	0.00	2,100	2,100	2,000	126,310	252,620,000
29/11/2012	2,000	0.10 ▲	5.26	1,900	2,000	1,900	21,750	43,500,000
28/11/2012	1,900	-0.10 ▼	-5.00	2,000	2,100	1,900	103,620	196,878,000
27/11/2012	2,000	-0.10 ▼	-4.76	2,100	2,100	2,000	55,350	110,700,000
26/11/2012	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	114,050	239,505,000
23/11/2012	2,200	0.00 ■■	0.00	2,200	2,300	2,100	79,050	173,910,000
22/11/2012	2,200	0.10 ▲	4.76	2,200	2,200	2,100	32,200	70,840,000
21/11/2012	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	48,760	102,396,000
20/11/2012	2,200	0.10 ▲	4.76	2,100	2,200	2,100	98,470	216,634,000
19/11/2012	2,100	0.00 ■■	0.00	2,100	2,200	2,100	51,810	108,801,000
16/11/2012	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	81,240	170,604,000
15/11/2012	2,200	0.00 ■■	0.00	2,200	2,300	2,100	26,190	57,618,000
14/11/2012	2,200	0.00 ■■	0.00	2,200	2,300	2,100	121,300	266,860,000
13/11/2012	2,200	0.00 ■■	0.00	2,300	2,300	2,200	37,480	82,456,000
12/11/2012	2,200	0.00 ■■	0.00	2,300	2,300	2,200	108,970	239,734,000
09/11/2012	2,200	0.00 ■■	0.00	2,200	2,200	2,100	31,320	68,904,000
08/11/2012	2,200	-0.10 ▼	-4.35	2,300	2,300	2,200	55,650	122,430,000
07/11/2012	2,300	0.10 ▲	4.55	2,200	2,300	2,200	48,580	111,734,000
06/11/2012	2,200	0.00 ■■	0.00	2,200	2,300	2,100	26,430	58,146,000
05/11/2012	2,200	0.00 ■■	0.00	2,100	2,300	2,100	64,870	142,714,000
02/11/2012	2,200	-0.10 ▼	-4.35	2,200	2,300	2,200	231,910	510,202,000
01/11/2012	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	35,650	81,995,000
31/10/2012	2,400	-0.10 ▼	-4.00	2,400	2,500	2,400	90,640	217,536,000
30/10/2012	2,500	0.10 ▲	4.17	2,400	2,500	2,400	187,080	467,700,000
29/10/2012	2,400	0.00 ■■	0.00	2,400	2,500	2,400	71,090	170,616,000
26/10/2012	2,400	-0.10 ▼	-4.00	2,400	2,500	2,400	52,830	126,792,000
25/10/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,300	84,710	211,775,000
24/10/2012	2,400	0.00 ■■	0.00	2,400	2,500	2,400	113,330	271,992,000
23/10/2012	2,400	0.10 ▲	4.35	2,300	2,400	2,300	88,520	212,448,000
22/10/2012	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	82,350	189,405,000
19/10/2012	2,400	-0.10 ▼	-4.00	2,500	2,600	2,400	227,680	546,432,000
18/10/2012	2,500	0.10 ▲	4.17	2,400	2,500	2,400	296,910	742,275,000
17/10/2012	2,400	-0.10 ▼	-4.00	2,500	2,600	2,400	172,540	414,096,000
16/10/2012	2,500	0.00 ■■	0.00	2,400	2,600	2,400	491,530	1,228,825,000
15/10/2012	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	27,340	68,350,000
12/10/2012	2,600	-0.10 ▼	-3.70	2,600	2,700	2,600	146,430	380,718,000
11/10/2012	2,700	0.10 ▲	3.85	2,600	2,700	2,600	262,370	708,399,000
10/10/2012	2,600	0.10 ▲	4.00	2,400	2,600	2,400	332,930	865,618,000
09/10/2012	2,500	0.10 ▲	4.17	2,400	2,500	2,300	258,690	646,725,000
08/10/2012	2,400	0.10 ▲	4.35	2,300	2,400	2,300	156,890	376,536,000
05/10/2012	2,300	0.10 ▲	4.55	2,200	2,300	2,200	172,570	396,911,000
04/10/2012	2,200	0.10 ▲	4.76	2,100	2,200	2,100	125,970	277,134,000
03/10/2012	2,100	-0.10 ▼	-4.55	2,100	2,300	2,100	213,550	448,455,000
02/10/2012	2,200	-0.10 ▼	-4.35	2,200	2,300	2,200	98,430	216,546,000
01/10/2012	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	18,370	42,251,000
28/09/2012	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	57,990	139,176,000
27/09/2012	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	92,910	232,275,000
26/09/2012	2,600	0.10 ▲	4.00	2,400	2,600	2,400	155,890	405,314,000
25/09/2012	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	184,370	460,925,000
24/09/2012	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	44,120	114,712,000
21/09/2012	2,700	0.00 ■■	0.00	2,700	2,800	2,600	251,240	678,348,000
20/09/2012	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	103,070	278,289,000
19/09/2012	2,800	-0.10 ▼	-3.45	2,800	2,900	2,800	146,740	410,872,000
18/09/2012	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	163,190	473,251,000
17/09/2012	3,000	0.10 ▲	3.45	2,900	3,000	2,900	228,780	686,340,000
14/09/2012	2,900	0.10 ▲	3.57	2,900	2,900	2,800	256,990	745,271,000
13/09/2012	2,800	0.10 ▲	3.70	2,700	2,800	2,700	224,340	628,152,000
12/09/2012	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	231,070	623,889,000
11/09/2012	2,800	-0.10 ▼	-3.45	2,800	2,900	2,800	225,390	631,092,000
10/09/2012	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	26,650	77,285,000
07/09/2012	3,000	-0.10 ▼	-3.23	3,000	3,100	3,000	227,130	681,390,000
06/09/2012	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	52,000	161,200,000
05/09/2012	3,200	-0.10 ▼	-3.03	3,400	3,400	3,200	324,030	1,036,896,000
04/09/2012	3,300	-0.10 ▼	-2.94	3,400	3,500	3,300	98,020	323,466,000
31/08/2012	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	154,470	525,198,000
30/08/2012	3,500	0.10 ▲	2.94	3,400	3,500	3,400	291,480	1,020,180,000
29/08/2012	3,400	0.10 ▲	3.03	3,300	3,400	3,300	151,400	514,760,000
28/08/2012	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	94,650	312,345,000
27/08/2012	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	52,860	179,724,000
24/08/2012	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	369,780	1,294,230,000
23/08/2012	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	34,300	123,480,000
22/08/2012	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	245,800	909,460,000
21/08/2012	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	338,430	1,286,034,000
20/08/2012	4,000	-0.10 ▼	-2.44	4,100	4,200	4,000	103,500	414,000,000
17/08/2012	4,100	0.10 ▲	2.50	4,000	4,100	4,000	54,680	224,188,000
16/08/2012	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	241,340	965,360,000
15/08/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,000	99,570	408,237,000
14/08/2012	4,100	0.00 ■■	0.00	4,100	4,200	4,100	94,550	387,655,000
13/08/2012	4,100	-0.20 ▼	-4.65	4,200	4,300	4,100	150,230	615,943,000
10/08/2012	4,300	0.10 ▲	2.38	4,300	4,300	4,200	467,080	2,008,444,000
09/08/2012	4,200	0.20 ▲	5.00	4,100	4,200	4,000	629,050	2,642,010,000
08/08/2012	4,000	0.00 ■■	0.00	4,000	4,000	3,900	74,340	297,360,000
07/08/2012	4,000	-0.10 ▼	-2.44	4,100	4,100	3,900	69,160	276,640,000
06/08/2012	4,100	0.10 ▲	2.50	4,000	4,200	3,900	241,500	990,150,000
03/08/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	144,450	577,800,000
02/08/2012	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	49,140	191,646,000
01/08/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	112,000	448,000,000
31/07/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	130,480	508,872,000
30/07/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,800	224,140	851,732,000
27/07/2012	3,800	-0.20 ▼	-5.00	4,000	4,100	3,800	85,830	326,154,000
26/07/2012	4,000	0.00 ■■	0.00	4,100	4,100	3,900	87,370	349,480,000
25/07/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	223,630	894,520,000
24/07/2012	3,900	-0.10 ▼	-2.50	4,000	4,100	3,900	155,440	606,216,000
23/07/2012	4,000	-0.20 ▼	-4.76	4,100	4,200	4,000	203,670	814,680,000
20/07/2012	4,200	-0.20 ▼	-4.55	4,300	4,400	4,200	336,370	1,412,754,000
19/07/2012	4,400	0.20 ▲	4.76	4,200	4,400	4,000	348,090	1,531,596,000
18/07/2012	4,200	0.00 ■■	0.00	4,100	4,200	4,000	123,540	518,868,000
17/07/2012	4,200	0.10 ▲	2.44	4,200	4,200	4,100	166,560	699,552,000
16/07/2012	4,100	-0.10 ▼	-2.38	4,200	4,300	4,000	179,950	737,795,000
13/07/2012	4,200	0.20 ▲	5.00	4,000	4,200	4,000	455,800	1,914,360,000
12/07/2012	4,000	-0.10 ▼	-2.44	4,100	4,100	3,900	147,950	591,800,000
11/07/2012	4,100	0.10 ▲	2.50	4,000	4,100	3,900	149,150	611,515,000
10/07/2012	4,000	0.00 ■■	0.00	3,900	4,100	3,900	89,600	358,400,000
09/07/2012	4,000	-0.20 ▼	-4.76	4,300	4,300	4,000	133,420	533,680,000
06/07/2012	4,200	-0.10 ▼	-2.33	4,300	4,400	4,100	219,730	922,866,000
05/07/2012	4,300	0.10 ▲	2.38	4,300	4,300	4,200	197,720	850,196,000
04/07/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,000	306,510	1,287,342,000
03/07/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	68,120	272,480,000
02/07/2012	3,900	-0.10 ▼	-2.50	4,100	4,200	3,800	87,720	342,108,000
29/06/2012	4,000	-0.10 ▼	-2.44	4,000	4,200	4,000	137,200	548,800,000
28/06/2012	4,100	0.10 ▲	2.50	4,000	4,100	3,900	129,960	532,836,000
27/06/2012	4,000	0.00 ■■	0.00	4,100	4,200	3,900	136,390	545,560,000
26/06/2012	4,000	-0.10 ▼	-2.44	4,000	4,100	3,900	235,010	940,040,000
25/06/2012	4,100	-0.10 ▼	-2.38	4,200	4,300	4,000	156,160	640,256,000
22/06/2012	4,200	-0.20 ▼	-4.55	4,400	4,400	4,200	198,020	831,684,000
21/06/2012	4,400	0.00 ■■	0.00	4,400	4,500	4,300	182,550	803,220,000
20/06/2012	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	296,400	1,304,160,000
19/06/2012	4,500	-0.20 ▼	-4.26	4,600	4,700	4,500	212,150	954,675,000
18/06/2012	4,700	-0.10 ▼	-2.08	4,900	4,900	4,600	316,010	1,485,247,000
15/06/2012	4,800	0.10 ▲	2.13	4,600	4,900	4,500	564,310	2,708,688,000
14/06/2012	4,700	-0.10 ▼	-2.08	4,700	4,900	4,600	455,550	2,141,085,000
13/06/2012	4,800	0.00 ■■	0.00	5,000	5,000	4,700	668,440	3,208,512,000
12/06/2012	4,800	0.20 ▲	4.35	4,800	4,800	4,800	132,420	635,616,000
11/06/2012	4,600	0.20 ▲	4.55	4,600	4,600	4,500	546,670	2,514,682,000
08/06/2012	4,400	0.20 ▲	4.76	4,400	4,400	4,300	629,030	2,767,732,000
07/06/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,200	281,020	1,180,284,000
06/06/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	256,930	1,027,720,000
05/06/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,700	385,040	1,501,656,000
04/06/2012	3,800	-0.20 ▼	-5.00	3,900	4,000	3,800	217,150	825,170,000
01/06/2012	4,000	0.00 ■■	0.00	4,000	4,200	4,000	143,540	574,160,000
31/05/2012	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	173,050	692,200,000
30/05/2012	4,200	0.00 ■■	0.00	4,200	4,400	4,100	44,640	187,488,000
29/05/2012	4,200	-0.20 ▼	-4.55	4,300	4,400	4,200	213,330	895,986,000
28/05/2012	4,400	-0.20 ▼	-4.35	4,700	4,700	4,400	383,110	1,685,684,000
25/05/2012	4,600	0.20 ▲	4.55	4,500	4,600	4,400	519,160	2,388,136,000
24/05/2012	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	28,470	125,268,000
23/05/2012	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	116,020	533,692,000
22/05/2012	4,800	-0.20 ▼	-4.00	4,900	5,000	4,800	281,570	1,351,536,000
21/05/2012	5,000	0.00 ■■	0.00	4,800	5,000	4,800	897,250	4,486,250,000
18/05/2012	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	24,450	122,250,000
17/05/2012	5,200	-0.20 ▼	-3.70	5,300	5,400	5,200	354,980	1,845,896,000
16/05/2012	5,400	-0.20 ▼	-3.57	5,500	5,600	5,400	223,250	1,205,550,000
15/05/2012	5,600	-0.20 ▼	-3.45	5,600	5,700	5,600	303,450	1,699,320,000
14/05/2012	5,800	-0.30 ▼	-4.92	6,100	6,100	5,800	300,880	1,745,104,000
11/05/2012	6,100	0.10 ▲	1.67	6,000	6,300	5,900	859,650	5,243,865,000
10/05/2012	6,000	0.00 ■■	0.00	6,100	6,200	5,900	745,030	4,470,180,000
09/05/2012	6,000	-0.20 ▼	-3.23	6,100	6,200	5,900	503,950	3,023,700,000
08/05/2012	6,200	-0.30 ▼	-4.62	6,500	6,500	6,200	668,470	4,144,514,000
07/05/2012	6,500	0.20 ▲	3.17	6,200	6,500	6,100	836,790	5,439,135,000
04/05/2012	6,300	0.30 ▲	5.00	6,100	6,300	5,900	940,100	5,922,630,000
03/05/2012	6,000	-0.20 ▼	-3.23	6,200	6,300	5,900	930,930	5,585,580,000
02/05/2012	6,200	0.10 ▲	1.64	6,400	6,400	6,100	721,180	4,471,316,000
27/04/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,100	145,120	885,232,000
26/04/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,800	417,130	2,461,067,000
25/04/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,700	438,430	2,499,051,000
24/04/2012	5,500	-0.10 ▼	-1.79	5,600	5,600	5,400	361,610	1,988,855,000
23/04/2012	5,600	0.00 ■■	0.00	5,600	5,800	5,600	295,480	1,654,688,000
20/04/2012	5,600	-0.10 ▼	-1.75	5,700	5,800	5,600	288,510	1,615,656,000
19/04/2012	5,700	0.20 ▲	3.64	5,500	5,700	5,500	746,540	4,255,278,000
18/04/2012	5,500	-0.20 ▼	-3.51	5,500	5,700	5,500	714,960	3,932,280,000
17/04/2012	5,700	0.00 ■■	0.00	5,700	5,800	5,600	586,450	3,342,765,000
16/04/2012	5,700	0.10 ▲	1.79	5,600	5,800	5,400	460,700	2,625,990,000
13/04/2012	5,600	-0.20 ▼	-3.45	5,600	5,800	5,600	556,560	3,116,736,000
12/04/2012	5,800	0.00 ■■	0.00	5,800	6,000	5,700	826,250	4,792,250,000
11/04/2012	5,800	0.20 ▲	3.57	5,800	5,800	5,700	1,030,750	5,978,350,000
10/04/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,600	97,550	546,280,000
09/04/2012	5,400	0.20 ▲	3.85	5,300	5,400	5,300	160,220	865,188,000
06/04/2012	5,200	-0.20 ▼	-3.70	5,500	5,600	5,200	361,020	1,877,304,000
05/04/2012	5,400	0.10 ▲	1.89	5,200	5,500	5,100	528,970	2,856,438,000
04/04/2012	5,300	-0.20 ▼	-3.64	5,300	5,600	5,300	493,990	2,618,147,000
03/04/2012	5,500	-0.10 ▼	-1.79	5,400	5,700	5,400	984,650	5,415,575,000
30/03/2012	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	87,860	492,016,000
29/03/2012	5,800	-0.30 ▼	-4.92	6,000	6,000	5,800	618,330	3,586,314,000
28/03/2012	6,100	-0.10 ▼	-1.61	6,000	6,100	5,900	741,820	4,525,102,000
27/03/2012	6,200	-0.10 ▼	-1.59	6,300	6,500	6,000	915,940	5,678,828,000
26/03/2012	6,300	-0.10 ▼	-1.56	6,200	6,700	6,100	1,595,700	10,052,910,000
23/03/2012	6,400	-0.30 ▼	-4.48	6,900	7,000	6,400	1,303,870	8,344,768,000
22/03/2012	6,700	0.30 ▲	4.69	6,700	6,700	6,500	1,509,350	10,112,645,000
21/03/2012	6,400	0.30 ▲	4.92	6,400	6,400	6,400	452,170	2,893,888,000
20/03/2012	6,100	0.20 ▲	3.39	6,000	6,100	5,900	884,540	5,395,694,000
19/03/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,800	895,300	5,282,270,000
16/03/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,700	38,380	218,766,000
15/03/2012	5,500	0.20 ▲	3.77	5,200	5,500	5,100	584,400	3,214,200,000
14/03/2012	5,300	-0.20 ▼	-3.64	5,300	5,600	5,300	443,240	2,349,172,000
13/03/2012	5,500	-0.20 ▼	-3.51	5,500	5,800	5,500	701,460	3,858,030,000
12/03/2012	5,700	-0.30 ▼	-5.00	5,700	6,300	5,700	2,411,330	13,744,581,000
09/03/2012	6,000	0.20 ▲	3.45	6,000	6,000	6,000	94,250	565,500,000
08/03/2012	5,800	0.20 ▲	3.57	5,800	5,800	5,800	479,040	2,778,432,000
07/03/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,400	529,300	2,964,080,000
06/03/2012	5,400	0.20 ▲	3.85	5,400	5,400	5,300	1,477,370	7,977,798,000
05/03/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,200	155,750	809,900,000
02/03/2012	5,000	0.00 ■■	0.00	5,200	5,200	5,000	1,156,040	5,780,200,000
01/03/2012	5,000	0.20 ▲	4.17	5,000	5,000	4,700	490,980	2,454,900,000
29/02/2012	4,800	0.00 ■■	0.00	4,700	4,900	4,600	275,690	1,323,312,000
28/02/2012	4,800	-0.20 ▼	-4.00	5,200	5,200	4,800	536,220	2,573,856,000
27/02/2012	5,000	0.20 ▲	4.17	4,800	5,000	4,700	250,050	1,250,250,000
24/02/2012	4,800	0.00 ■■	0.00	4,800	5,000	4,800	311,180	1,493,664,000
23/02/2012	4,800	0.20 ▲	4.35	4,800	4,800	4,600	372,960	1,790,208,000
22/02/2012	4,600	0.20 ▲	4.55	4,400	4,600	4,300	232,690	1,070,374,000
21/02/2012	4,400	0.20 ▲	4.76	4,300	4,400	4,200	347,510	1,529,044,000
20/02/2012	4,200	0.20 ▲	5.00	4,100	4,200	4,000	232,710	977,382,000
17/02/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,800	153,810	615,240,000
16/02/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,800	148,930	580,827,000
15/02/2012	3,900	-0.10 ▼	-2.50	3,900	4,000	3,800	82,110	320,229,000
14/02/2012	4,000	0.10 ▲	2.56	3,800	4,000	3,800	109,350	437,400,000
13/02/2012	3,900	-0.10 ▼	-2.50	4,000	4,000	3,800	145,480	567,372,000
10/02/2012	4,000	-0.20 ▼	-4.76	4,000	4,100	4,000	139,050	556,200,000
09/02/2012	4,200	-0.20 ▼	-4.55	4,300	4,300	4,200	166,590	699,678,000
08/02/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,200	144,190	634,436,000
07/02/2012	4,400	0.20 ▲	4.76	4,400	4,400	4,200	96,820	426,008,000
06/02/2012	4,200	0.20 ▲	5.00	4,100	4,200	3,800	187,710	788,382,000
03/02/2012	4,000	-0.20 ▼	-4.76	4,300	4,400	4,000	372,620	1,490,480,000
02/02/2012	4,200	-0.20 ▼	-4.55	4,300	4,500	4,200	362,350	1,521,870,000
01/02/2012	4,400	-0.20 ▼	-4.35	4,400	4,500	4,400	11,520	50,688,000
31/01/2012	4,600	0.10 ▲	2.22	4,500	4,600	4,300	63,150	290,490,000
30/01/2012	4,500	0.00 ■■	0.00	4,500	4,600	4,300	35,990	161,955,000
20/01/2012	4,500	0.10 ▲	2.27	4,600	4,600	4,200	68,110	306,495,000
19/01/2012	4,400	0.00 ■■	0.00	4,200	4,400	4,200	99,980	439,912,000
18/01/2012	4,400	0.20 ▲	4.76	4,000	4,400	4,000	15,010	66,044,000
17/01/2012	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	240	1,008,000
16/01/2012	4,400	-0.10 ▼	-2.22	4,300	4,400	4,300	33,100	145,640,000
13/01/2012	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	5,790	26,055,000
12/01/2012	4,700	-0.20 ▼	-4.08	4,700	4,700	4,700	52,490	246,703,000
11/01/2012	4,900	-0.20 ▼	-3.92	5,100	5,100	4,900	24,040	117,796,000
10/01/2012	5,100	0.10 ▲	2.00	4,800	5,100	4,800	79,140	403,614,000
09/01/2012	5,000	-0.20 ▼	-3.85	5,000	5,100	5,000	20,050	100,250,000
06/01/2012	5,200	-0.20 ▼	-3.70	5,300	5,300	5,200	43,370	225,524,000
05/01/2012	5,400	0.00 ■■	0.00	5,300	5,500	5,300	171,580	926,532,000
04/01/2012	5,400	0.10 ▲	1.89	5,200	5,400	5,100	211,640	1,142,856,000
03/01/2012	5,300	0.40 ▲	8.16	5,300	5,300	5,300	57,440	304,432,000
30/12/2011	4,900	-0.10 ▼	-2.00	5,000	5,100	4,800	53,920	264,208,000
29/12/2011	5,000	0.00 ■■	0.00	4,900	5,100	4,800	57,390	286,950,000
28/12/2011	5,000	0.20 ▲	4.17	4,600	5,000	4,600	232,080	1,160,400,000
27/12/2011	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	147,090	706,032,000
26/12/2011	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	5,550	27,750,000
23/12/2011	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	70	364,000
22/12/2011	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	3,840	20,736,000
21/12/2011	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	1,580	8,848,000
20/12/2011	5,800	-0.30 ▼	-4.92	5,800	5,800	5,800	590	3,422,000
19/12/2011	6,100	-0.30 ▼	-4.69	6,100	6,100	6,100	780	4,758,000
16/12/2011	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	84,890	543,296,000
15/12/2011	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	1,120	7,504,000
14/12/2011	7,000	-0.30 ▼	-4.11	7,000	7,100	7,000	81,200	568,400,000
13/12/2011	7,300	0.10 ▲	1.39	6,900	7,500	6,900	248,900	1,816,970,000
12/12/2011	7,200	-0.30 ▼	-4.00	7,200	7,200	7,200	192,370	1,385,064,000
09/12/2011	7,500	-0.30 ▼	-3.85	7,500	7,700	7,500	305,570	2,291,775,000
08/12/2011	7,800	-0.40 ▼	-4.88	7,800	7,800	7,800	79,850	622,830,000
07/12/2011	8,200	-0.40 ▼	-4.65	8,200	8,200	8,200	132,240	1,084,368,000
06/12/2011	8,600	-0.40 ▼	-4.44	9,100	9,100	8,600	145,940	1,255,084,000
05/12/2011	9,000	0.00 ■■	0.00	8,800	9,000	8,600	323,990	2,915,910,000
02/12/2011	9,000	-0.40 ▼	-4.26	9,400	9,400	9,000	280,950	2,528,550,000
01/12/2011	9,400	-0.10 ▼	-1.05	9,500	9,500	9,100	119,770	1,125,838,000
30/11/2011	9,500	-0.10 ▼	-1.04	9,300	9,800	9,200	101,670	965,865,000
29/11/2011	9,600	-0.30 ▼	-3.03	10,200	10,200	9,500	420,770	4,039,392,000
28/11/2011	9,900	0.20 ▲	2.06	9,800	9,900	9,600	27,460	271,854,000
25/11/2011	9,700	-0.10 ▼	-1.02	9,400	9,700	9,400	175,440	1,701,768,000
24/11/2011	9,800	0.10 ▲	1.03	9,900	9,900	9,300	99,610	976,178,000
23/11/2011	9,700	0.40 ▲	4.30	9,700	9,700	9,300	223,330	2,166,301,000
22/11/2011	9,300	0.00 ■■	0.00	9,500	9,500	8,900	443,580	4,125,294,000
21/11/2011	9,300	-0.10 ▼	-1.06	9,000	9,500	9,000	179,680	1,671,024,000
18/11/2011	9,400	-0.40 ▼	-4.08	9,700	9,700	9,400	190,260	1,788,444,000
17/11/2011	9,800	-0.50 ▼	-4.85	10,500	10,800	9,800	138,810	1,360,338,000
16/11/2011	10,300	0.40 ▲	4.04	9,500	10,300	9,500	547,630	5,640,589,000
15/11/2011	9,900	-0.50 ▼	-4.81	9,900	9,900	9,900	188,350	1,864,665,000
14/11/2011	10,400	-0.50 ▼	-4.59	10,400	10,400	10,400	780	8,112,000
11/11/2011	10,900	-0.50 ▼	-4.39	10,900	10,900	10,900	23,270	253,643,000
10/11/2011	11,400	-0.60 ▼	-5.00	11,400	11,400	11,400	400	4,560,000
09/11/2011	12,000	-0.60 ▼	-4.76	12,200	12,200	12,000	70,910	850,920,000
08/11/2011	12,600	-0.20 ▼	-1.56	12,800	12,800	12,200	121,830	1,535,058,000
07/11/2011	12,800	-0.20 ▼	-1.54	13,600	13,600	12,600	158,220	2,025,216,000
04/11/2011	13,000	0.60 ▲	4.84	13,000	13,000	12,900	611,310	7,947,030,000
03/11/2011	12,400	0.50 ▲	4.20	12,300	12,400	12,000	115,840	1,436,416,000
02/11/2011	11,900	0.50 ▲	4.39	11,300	11,900	11,000	106,500	1,267,350,000
01/11/2011	11,400	0.40 ▲	3.64	11,200	11,400	10,900	30,820	351,348,000
31/10/2011	11,000	0.00 ■■	0.00	11,500	11,500	11,000	23,540	258,940,000
28/10/2011	11,000	0.50 ▲	4.76	11,000	11,000	10,800	36,410	400,510,000
27/10/2011	10,500	0.50 ▲	5.00	10,000	10,500	10,000	3,290	34,545,000
26/10/2011	10,000	-0.50 ▼	-4.76	10,000	10,100	10,000	19,170	191,700,000
25/10/2011	10,500	0.00 ■■	0.00	10,500	10,500	10,500	2,000	21,000,000
24/10/2011	10,500	-0.50 ▼	-4.55	10,600	10,700	10,500	4,400	46,200,000
21/10/2011	11,000	0.40 ▲	3.77	11,000	11,000	10,600	3,040	33,440,000
20/10/2011	10,600	-0.50 ▼	-4.50	11,400	11,400	10,600	2,510	26,606,000
19/10/2011	11,100	0.10 ▲	0.91	11,200	11,200	11,000	2,420	26,862,000
18/10/2011	11,000	-0.30 ▼	-2.65	10,900	11,000	10,800	2,910	32,010,000
17/10/2011	11,300	-0.50 ▼	-4.24	11,400	11,400	11,300	7,960	89,948,000
14/10/2011	11,800	0.20 ▲	1.72	11,600	11,800	11,200	27,960	329,928,000
13/10/2011	11,600	0.20 ▲	1.75	11,000	11,600	11,000	10,190	118,204,000
12/10/2011	11,400	0.40 ▲	3.64	11,500	11,500	11,000	32,170	366,738,000
11/10/2011	11,000	0.50 ▲	4.76	11,000	11,000	11,000	54,280	597,080,000
10/10/2011	10,500	0.50 ▲	5.00	10,400	10,500	9,500	13,130	137,865,000
07/10/2011	10,000	0.40 ▲	4.17	9,600	10,000	9,600	15,230	152,300,000
06/10/2011	9,600	-0.50 ▼	-4.95	9,600	9,600	9,600	11,730	112,608,000
05/10/2011	10,100	-0.50 ▼	-4.72	10,100	10,100	10,100	6,310	63,731,000
04/10/2011	10,600	-0.50 ▼	-4.50	10,600	10,600	10,600	3,950	41,870,000
03/10/2011	11,100	-0.50 ▼	-4.31	11,700	11,700	11,100	15,010	166,611,000
30/09/2011	11,600	0.00 ■■	0.00	12,000	12,000	11,600	80	928,000
29/09/2011	11,600	0.50 ▲	4.50	11,600	11,600	10,800	23,190	269,004,000
28/09/2011	11,100	0.50 ▲	4.72	11,100	11,100	10,100	63,340	703,074,000
27/09/2011	10,600	0.50 ▲	4.95	10,600	10,600	9,600	82,210	871,426,000
26/09/2011	10,100	-0.50 ▼	-4.72	10,100	10,100	10,100	20,280	204,828,000
23/09/2011	10,600	-0.50 ▼	-4.50	10,600	10,600	10,600	1,270	13,462,000
22/09/2011	11,100	-0.50 ▼	-4.31	11,100	11,100	11,100	27,400	304,140,000
21/09/2011	11,600	-0.60 ▼	-4.92	11,600	11,600	11,600	23,530	272,948,000
20/09/2011	12,200	-0.60 ▼	-4.69	12,200	12,800	12,200	57,690	703,818,000
19/09/2011	12,800	-0.20 ▼	-1.54	13,000	13,000	12,600	14,650	187,520,000
16/09/2011	13,000	-0.10 ▼	-0.76	13,000	13,100	12,700	41,390	538,070,000
15/09/2011	13,100	0.50 ▲	3.97	13,100	13,100	12,000	57,710	756,001,000
14/09/2011	12,600	0.60 ▲	5.00	12,600	12,600	12,400	31,170	392,742,000
13/09/2011	12,000	0.50 ▲	4.35	12,000	12,000	12,000	30,590	367,080,000
12/09/2011	11,500	0.50 ▲	4.55	11,000	11,500	11,000	19,390	222,985,000
09/09/2011	11,000	0.30 ▲	2.80	10,800	11,000	10,800	12,030	132,330,000
08/09/2011	10,700	0.50 ▲	4.90	10,700	10,700	10,600	32,270	345,289,000
07/09/2011	10,200	-0.50 ▼	-4.67	10,500	10,700	10,200	28,150	287,130,000
06/09/2011	10,700	-0.30 ▼	-2.73	10,500	10,700	10,500	13,000	139,100,000
05/09/2011	11,000	0.10 ▲	0.92	10,800	11,000	10,400	43,710	480,810,000
01/09/2011	10,900	0.00 ■■	0.00	10,400	10,900	10,400	15,500	168,950,000
31/08/2011	10,900	-0.10 ▼	-0.91	10,500	11,000	10,500	11,160	121,644,000
30/08/2011	11,000	0.20 ▲	1.85	10,300	11,000	10,300	40,540	445,940,000
29/08/2011	10,800	0.00 ■■	0.00	10,500	11,000	10,300	16,310	176,148,000
26/08/2011	10,800	0.20 ▲	1.89	10,100	10,800	10,100	19,730	213,084,000
25/08/2011	10,600	-0.50 ▼	-4.50	11,300	11,300	10,600	11,210	118,826,000
24/08/2011	11,100	0.50 ▲	4.72	10,900	11,100	10,100	41,630	462,093,000
23/08/2011	10,600	-0.50 ▼	-4.50	10,900	10,900	10,600	10,850	115,010,000
22/08/2011	11,100	0.40 ▲	3.74	10,500	11,200	10,400	26,200	290,820,000
19/08/2011	10,700	-0.50 ▼	-4.46	10,700	10,800	10,700	20,490	219,243,000
18/08/2011	11,200	-0.50 ▼	-4.27	11,800	12,000	11,200	8,280	92,736,000
17/08/2011	11,700	-0.60 ▼	-4.88	11,700	11,700	11,700	2,000	23,400,000
16/08/2011	12,300	0.00 ■■	0.00	11,800	12,300	11,700	1,010	12,423,000
15/08/2011	12,300	0.30 ▲	2.50	11,800	12,300	11,400	40,920	503,316,000
12/08/2011	12,000	0.40 ▲	3.45	11,600	12,000	11,600	13,680	164,160,000
11/08/2011	11,600	0.50 ▲	4.50	11,100	11,600	10,600	23,000	266,800,000
10/08/2011	11,100	-0.50 ▼	-4.31	11,100	11,600	11,100	13,050	144,855,000
09/08/2011	11,600	0.50 ▲	4.50	10,600	11,600	10,600	13,020	151,032,000
08/08/2011	11,100	-0.50 ▼	-4.31	11,100	11,500	11,100	4,450	49,395,000
05/08/2011	11,600	-0.60 ▼	-4.92	11,600	12,400	11,600	2,030	23,548,000
04/08/2011	12,200	0.10 ▲	0.83	11,500	12,400	11,500	6,130	74,786,000
03/08/2011	12,100	-0.60 ▼	-4.72	12,300	12,400	12,100	3,980	48,158,000
02/08/2011	12,700	0.60 ▲	4.96	12,100	12,700	11,500	15,930	202,311,000
01/08/2011	12,100	-0.60 ▼	-4.72	12,100	12,300	12,100	2,010	24,321,000
29/07/2011	12,700	-0.60 ▼	-4.51	12,700	12,700	12,700	2,610	33,147,000
28/07/2011	13,300	0.00 ■■	0.00	13,200	13,300	13,200	930	12,369,000
27/07/2011	13,300	-0.20 ▼	-1.48	13,000	13,400	12,900	4,400	58,520,000
26/07/2011	13,500	0.30 ▲	2.27	12,600	13,500	12,600	8,080	109,080,000
25/07/2011	13,200	0.00 ■■	0.00	12,700	13,200	12,600	7,310	96,492,000
22/07/2011	13,200	-0.10 ▼	-0.75	12,800	13,300	12,700	4,750	62,700,000
21/07/2011	13,300	0.40 ▲	3.10	13,100	13,300	12,300	13,200	175,560,000
20/07/2011	12,900	0.10 ▲	0.78	12,900	12,900	12,800	11,300	145,770,000
19/07/2011	12,800	0.50 ▲	4.07	12,500	12,800	12,500	7,350	94,080,000
18/07/2011	12,300	-0.60 ▼	-4.65	12,900	12,900	12,300	1,100	13,530,000
15/07/2011	12,900	0.60 ▲	4.88	12,000	12,900	12,000	13,200	170,280,000
14/07/2011	12,300	0.50 ▲	4.24	12,100	12,300	11,800	12,220	150,306,000
13/07/2011	11,800	0.50 ▲	4.42	11,800	11,800	11,400	13,510	159,418,000
12/07/2011	11,300	-0.50 ▼	-4.24	11,300	11,800	11,300	11,980	135,374,000
11/07/2011	11,800	0.30 ▲	2.61	11,100	11,800	11,100	19,500	230,100,000
08/07/2011	11,500	-0.30 ▼	-2.54	11,800	11,900	11,500	14,200	163,300,000
07/07/2011	11,800	0.00 ■■	0.00	11,600	11,800	11,600	18,300	215,940,000
06/07/2011	11,800	-0.50 ▼	-4.07	12,300	12,300	11,700	15,220	179,596,000
05/07/2011	12,300	0.00 ■■	0.00	12,000	12,300	11,800	16,100	198,030,000
04/07/2011	12,300	0.30 ▲	2.50	12,300	12,500	12,000	9,530	117,219,000
01/07/2011	12,000	0.50 ▲	4.35	11,200	12,000	11,000	18,520	222,240,000
30/06/2011	11,500	0.50 ▲	4.55	11,500	11,500	10,500	26,520	304,980,000
29/06/2011	11,000	0.50 ▲	4.76	10,000	11,000	10,000	52,090	572,990,000
28/06/2011	10,500	-0.50 ▼	-4.55	11,400	11,400	10,500	38,320	402,360,000
27/06/2011	11,000	-0.50 ▼	-4.35	11,000	11,500	11,000	26,880	295,680,000
24/06/2011	11,500	-0.60 ▼	-4.96	12,000	12,000	11,500	7,880	90,620,000
23/06/2011	12,100	-0.10 ▼	-0.82	12,200	12,200	11,800	41,500	502,150,000
22/06/2011	12,200	0.20 ▲	1.67	11,400	12,200	11,400	77,550	946,110,000
21/06/2011	12,000	-0.60 ▼	-4.76	12,000	12,500	12,000	11,550	138,600,000
20/06/2011	12,600	-0.60 ▼	-4.55	13,000	13,100	12,600	16,600	209,160,000
17/06/2011	13,200	-0.60 ▼	-4.35	13,200	13,300	13,200	5,420	71,544,000
16/06/2011	13,800	0.00 ■■	0.00	13,700	13,800	13,200	24,660	340,308,000
15/06/2011	13,800	-0.70 ▼	-4.83	13,900	13,900	13,800	15,050	207,690,000
14/06/2011	14,500	0.10 ▲	0.69	14,900	14,900	14,000	30,970	449,065,000
13/06/2011	14,400	0.30 ▲	2.13	13,900	14,400	13,400	31,010	446,544,000
10/06/2011	14,100	0.10 ▲	0.71	13,300	14,400	13,300	17,130	241,533,000
09/06/2011	14,000	0.10 ▲	0.72	13,500	14,000	13,300	20,960	293,440,000
08/06/2011	13,900	-0.10 ▼	-0.71	13,500	13,900	13,300	22,160	308,024,000
07/06/2011	14,000	0.20 ▲	1.45	13,900	14,000	13,400	11,050	154,700,000
06/06/2011	13,800	-0.10 ▼	-0.72	13,700	13,900	13,700	4,200	57,960,000
03/06/2011	13,900	0.50 ▲	3.73	13,800	13,900	13,400	35,510	493,589,000
02/06/2011	13,400	0.60 ▲	4.69	12,400	13,400	12,300	17,960	240,664,000
01/06/2011	12,800	0.50 ▲	4.07	12,700	12,800	11,700	16,280	208,384,000
31/05/2011	12,300	0.00 ■■	0.00	12,600	12,600	12,300	5,510	67,773,000
30/05/2011	12,300	0.40 ▲	3.36	12,400	12,400	11,500	44,250	544,275,000
27/05/2011	11,900	0.10 ▲	0.85	12,300	12,300	11,800	15,220	181,118,000
26/05/2011	11,800	-0.60 ▼	-4.84	11,800	12,800	11,800	32,280	380,904,000
25/05/2011	12,400	-0.20 ▼	-1.59	12,500	12,500	12,000	41,200	510,880,000
24/05/2011	12,600	-0.60 ▼	-4.55	12,700	12,700	12,600	17,400	219,240,000
23/05/2011	13,200	-0.10 ▼	-0.75	12,700	13,600	12,700	41,910	553,212,000
20/05/2011	13,300	-0.20 ▼	-1.48	13,000	13,400	12,900	23,560	313,348,000
19/05/2011	13,500	0.00 ■■	0.00	13,500	13,600	13,000	29,570	399,195,000
18/05/2011	13,500	0.00 ■■	0.00	13,300	13,500	13,000	20,690	279,315,000
17/05/2011	13,500	0.10 ▲	0.75	13,600	13,600	12,800	37,830	510,705,000
16/05/2011	13,400	0.10 ▲	0.75	12,700	13,700	12,700	31,020	415,668,000
13/05/2011	13,300	-0.60 ▼	-4.32	14,200	14,200	13,300	11,710	155,743,000
12/05/2011	13,900	0.40 ▲	2.96	14,000	14,000	13,500	6,610	91,879,000
11/05/2011	13,500	-0.50 ▼	-3.57	14,000	14,000	13,500	10,010	135,135,000
10/05/2011	14,000	0.20 ▲	1.45	14,200	14,200	14,000	23,600	330,400,000
09/05/2011	13,800	-0.20 ▼	-1.43	13,500	13,800	13,300	11,620	160,356,000
06/05/2011	14,000	0.00 ■■	0.00	13,400	14,000	13,300	9,340	130,760,000
05/05/2011	14,000	-0.70 ▼	-4.76	14,000	14,400	14,000	5,270	73,780,000
04/05/2011	14,700	-0.30 ▼	-2.00	15,000	15,000	14,700	11,760	172,872,000
29/04/2011	15,000	0.50 ▲	3.45	14,500	15,000	13,800	41,850	627,750,000
28/04/2011	14,500	-0.70 ▼	-4.61	15,500	15,500	14,500	19,810	287,245,000
27/04/2011	15,200	-0.80 ▼	-5.00	16,000	16,000	15,200	9,710	147,592,000
26/04/2011	16,000	-0.80 ▼	-4.76	16,200	16,200	16,000	1,920	30,720,000
25/04/2011	16,800	0.00 ■■	0.00	17,100	17,100	16,800	9,590	161,112,000
22/04/2011	16,800	0.00 ■■	0.00	16,000	16,800	16,000	12,750	214,200,000
21/04/2011	16,800	0.00 ■■	0.00	16,000	17,000	16,000	10,920	183,456,000
20/04/2011	16,800	-0.10 ▼	-0.59	16,900	17,300	16,300	15,360	258,048,000
19/04/2011	16,900	-0.20 ▼	-1.17	17,100	17,100	16,300	16,230	274,287,000
18/04/2011	17,100	-0.80 ▼	-4.47	17,900	17,900	17,100	1,349	23,067,900
15/04/2011	17,900	-0.20 ▼	-1.10	18,100	18,100	17,800	15,660	280,314,000
14/04/2011	18,100	-0.70 ▼	-3.72	18,600	18,700	18,100	7,300	132,130,000
13/04/2011	18,800	-0.30 ▼	-1.57	19,000	19,000	18,300	22,490	422,812,000
08/04/2011	19,100	-0.10 ▼	-0.52	19,500	19,500	19,100	17,220	328,902,000
07/04/2011	19,200	0.00 ■■	0.00	19,700	19,700	18,400	39,540	759,168,000
06/04/2011	19,200	0.90 ▲	4.92	18,400	19,200	18,000	52,410	1,006,272,000
05/04/2011	18,300	0.00 ■■	0.00	18,600	18,600	17,500	38,170	698,511,000
04/04/2011	18,300	-0.20 ▼	-1.08	18,900	18,900	17,800	36,940	676,002,000
01/04/2011	18,500	0.40 ▲	2.21	18,800	18,800	18,200	52,410	969,585,000
31/03/2011	18,100	-0.80 ▼	-4.23	18,000	19,200	18,000	45,200	818,120,000
30/03/2011	18,900	-0.20 ▼	-1.05	19,100	19,100	18,500	32,050	605,745,000
29/03/2011	19,100	-0.10 ▼	-0.52	19,400	19,400	19,100	24,100	460,310,000
28/03/2011	19,200	0.20 ▲	1.05	19,500	19,500	18,500	38,250	734,400,000
25/03/2011	19,000	0.40 ▲	2.15	19,200	19,200	18,100	32,460	616,740,000
24/03/2011	18,600	-0.90 ▼	-4.62	20,000	20,000	18,600	40,800	758,880,000
23/03/2011	19,500	0.00 ■■	0.00	19,800	19,800	19,000	40,500	789,750,000
22/03/2011	19,500	-0.40 ▼	-2.01	19,800	19,800	19,000	34,920	680,940,000
21/03/2011	19,900	0.50 ▲	2.58	20,100	20,100	19,000	36,500	726,350,000
18/03/2011	19,400	0.10 ▲	0.52	19,300	19,400	18,700	46,080	893,952,000
17/03/2011	19,300	0.00 ■■	0.00	19,900	19,900	19,300	12,470	240,671,000
16/03/2011	19,300	0.10 ▲	0.52	18,500	20,100	18,500	22,560	435,408,000
15/03/2011	19,200	-0.20 ▼	-1.03	19,400	19,400	19,000	10,990	211,008,000
14/03/2011	19,400	0.00 ■■	0.00	19,400	19,400	18,600	39,950	775,030,000
11/03/2011	19,400	0.90 ▲	4.86	19,300	19,400	18,800	52,450	1,017,530,000
10/03/2011	18,500	1.20 ▲	6.94	17,100	18,500	17,100	42,660	789,210,000
09/03/2011	17,300	-0.70 ▼	-3.89	17,300	17,300	17,300	17,700	306,210,000
08/03/2011	18,000	0.00 ■■	0.00	18,200	18,200	17,300	23,330	419,940,000
07/03/2011	18,000	0.00 ■■	0.00	18,000	18,500	17,100	25,000	450,000,000
04/03/2011	18,000	0.50 ▲	2.86	16,700	18,000	16,700	85,040	1,530,720,000
03/03/2011	17,500	-0.90 ▼	-4.89	18,800	18,800	17,500	380	6,650,000
02/03/2011	18,400	-0.90 ▼	-4.66	19,300	19,300	18,400	1,220	22,448,000
01/03/2011	19,300	-0.20 ▼	-1.03	18,700	19,300	18,600	15,030	290,079,000
28/02/2011	19,500	-0.10 ▼	-0.51	20,500	20,500	19,100	20,210	394,095,000
25/02/2011	19,600	0.10 ▲	0.51	19,700	19,700	19,300	7,600	148,960,000
24/02/2011	19,500	0.00 ■■	0.00	18,600	19,500	18,600	28,380	553,410,000
23/02/2011	19,500	0.20 ▲	1.04	19,500	19,500	19,300	14,390	280,605,000
22/02/2011	19,300	-2.50 ▼	-11.47	20,700	20,700	19,000	9,150	176,595,000
21/02/2011	21,800	0.80 ▲	3.81	21,800	21,800	21,800	4,720	102,896,000
18/02/2011	21,000	-1.10 ▼	-4.98	21,400	21,500	21,000	14,270	299,670,000
17/02/2011	22,100	0.00 ■■	0.00	21,200	22,100	21,000	20,400	450,840,000
16/02/2011	22,100	0.20 ▲	0.91	22,500	22,500	22,000	11,100	245,310,000
15/02/2011	21,900	-0.70 ▼	-3.10	21,600	22,000	21,500	26,900	589,110,000
14/02/2011	22,600	0.00 ■■	0.00	22,700	22,700	21,900	25,910	585,566,000
11/02/2011	22,600	-0.40 ▼	-1.74	23,000	23,000	22,600	22,500	508,500,000
10/02/2011	23,000	-0.50 ▼	-2.13	23,500	23,500	22,400	27,130	623,990,000
09/02/2011	23,500	0.00 ■■	0.00	22,600	23,500	22,500	29,000	681,500,000
08/02/2011	23,500	0.90 ▲	3.98	22,600	23,500	22,500	33,800	794,300,000
28/01/2011	22,600	0.50 ▲	2.26	21,000	22,600	21,000	10,450	236,170,000
27/01/2011	22,100	0.10 ▲	0.45	22,500	22,500	22,100	6,600	145,860,000
26/01/2011	22,000	0.20 ▲	0.92	22,400	22,400	20,900	19,410	427,020,000
25/01/2011	21,800	-1.10 ▼	-4.80	22,900	22,900	21,800	18,990	413,982,000
24/01/2011	22,900	0.70 ▲	3.15	23,200	23,200	22,200	35,650	816,385,000
21/01/2011	22,200	1.00 ▲	4.72	21,900	22,200	21,200	55,100	1,223,220,000
20/01/2011	21,200	-1.00 ▼	-4.50	22,200	22,200	21,200	30,230	640,876,000
19/01/2011	22,200	0.00 ■■	0.00	21,100	22,500	21,100	41,400	919,080,000
18/01/2011	22,200	0.00 ■■	0.00	22,200	22,200	21,900	60,420	1,341,324,000
17/01/2011	22,200	0.10 ▲	0.45	22,100	22,400	22,100	44,370	985,014,000
14/01/2011	22,100	0.10 ▲	0.45	22,500	22,700	22,100	24,130	533,273,000
13/01/2011	22,000	0.40 ▲	1.85	22,200	22,200	21,800	7,910	174,020,000
12/01/2011	21,600	0.70 ▲	3.35	20,900	21,800	20,900	12,560	271,296,000
11/01/2011	20,900	-1.10 ▼	-5.00	21,900	21,900	20,900	18,360	383,724,000
10/01/2011	22,000	-1.00 ▼	-4.35	22,700	22,800	22,000	38,660	850,520,000
07/01/2011	23,000	0.00 ■■	0.00	23,000	23,000	22,800	20,600	473,800,000
06/01/2011	23,000	0.20 ▲	0.88	22,000	23,000	22,000	24,630	566,490,000
05/01/2011	22,800	-0.30 ▼	-1.30	23,100	23,100	22,500	18,530	422,484,000
04/01/2011	23,100	0.30 ▲	1.32	23,300	23,300	22,900	50,570	1,168,167,000
31/12/2010	22,800	0.00 ■■	0.00	23,300	23,300	22,500	28,800	656,640,000
30/12/2010	22,800	0.00 ■■	0.00	22,800	22,800	22,600	29,050	662,340,000
29/12/2010	22,800	0.10 ▲	0.44	23,400	23,400	22,500	30,010	684,228,000
28/12/2010	22,700	1.00 ▲	4.61	21,700	22,700	21,700	26,670	605,409,000
27/12/2010	21,700	-0.10 ▼	-0.46	21,800	21,800	21,500	18,100	392,770,000
24/12/2010	21,800	-0.40 ▼	-1.80	21,300	22,200	21,300	27,200	592,960,000
23/12/2010	22,200	-1.10 ▼	-4.72	22,300	22,500	22,200	17,310	384,282,000
22/12/2010	23,300	-0.90 ▼	-3.72	23,000	24,800	23,000	55,020	1,281,966,000
21/12/2010	24,200	0.60 ▲	2.54	23,600	24,200	22,600	48,450	1,172,490,000
20/12/2010	23,600	0.50 ▲	2.16	24,000	24,000	23,200	57,950	1,367,620,000
17/12/2010	23,100	1.10 ▲	5.00	22,700	23,100	22,300	48,120	1,111,572,000
16/12/2010	22,000	0.00 ■■	0.00	22,400	22,400	21,000	64,400	1,416,800,000
15/12/2010	22,000	-0.20 ▼	-0.90	22,900	23,000	21,600	60,500	1,331,000,000
14/12/2010	22,200	-0.90 ▼	-3.90	24,000	24,000	22,100	109,170	2,423,574,000
13/12/2010	23,100	1.10 ▲	5.00	23,100	23,100	23,000	103,470	2,390,157,000
10/12/2010	22,000	1.00 ▲	4.76	21,900	22,000	21,600	109,650	2,412,300,000
09/12/2010	21,000	0.90 ▲	4.48	19,200	21,000	19,100	78,010	1,638,210,000
08/12/2010	20,100	-1.00 ▼	-4.74	21,700	21,700	20,100	27,300	548,730,000
07/12/2010	21,100	-1.10 ▼	-4.95	22,800	23,100	21,100	64,570	1,362,427,000
06/12/2010	22,200	1.00 ▲	4.72	22,000	22,200	21,200	90,670	2,012,874,000
03/12/2010	21,200	0.10 ▲	0.47	22,100	22,100	21,200	87,000	1,844,400,000
02/12/2010	21,100	1.00 ▲	4.98	20,900	21,100	20,100	62,120	1,310,732,000
01/12/2010	20,100	0.90 ▲	4.69	20,100	20,100	19,500	113,760	2,286,576,000
30/11/2010	19,200	0.90 ▲	4.92	19,200	19,200	19,000	111,990	2,150,208,000
29/11/2010	18,300	0.30 ▲	1.67	17,300	18,300	17,100	89,270	1,633,641,000
26/11/2010	18,000	0.10 ▲	0.56	18,400	18,700	17,500	20,340	366,120,000
25/11/2010	17,900	0.80 ▲	4.68	17,300	17,900	17,300	35,040	627,216,000
24/11/2010	17,100	-0.10 ▼	-0.58	17,200	17,200	16,500	46,330	792,243,000
23/11/2010	17,200	0.10 ▲	0.58	17,400	17,400	17,000	28,340	487,448,000
22/11/2010	17,100	0.00 ■■	0.00	17,100	17,100	16,300	53,410	913,311,000
19/11/2010	17,100	0.40 ▲	2.40	17,400	17,400	16,200	61,670	1,054,557,000
18/11/2010	16,700	0.00 ■■	0.00	16,200	17,400	16,200	72,390	1,208,913,000
17/11/2010	16,700	-0.80 ▼	-4.57	16,700	16,800	16,700	38,440	641,948,000
16/11/2010	17,500	-0.90 ▼	-4.89	17,500	17,500	17,500	1,960	34,300,000
15/11/2010	18,400	-0.90 ▼	-4.66	18,400	19,100	18,400	35,610	655,224,000
12/11/2010	19,300	-1.00 ▼	-4.93	19,300	19,300	19,300	11,500	221,950,000
11/11/2010	20,300	-1.00 ▼	-4.69	20,300	20,300	20,300	10,240	207,872,000
10/11/2010	21,300	-1.10 ▼	-4.91	21,300	21,400	21,300	22,720	483,936,000
09/11/2010	22,400	-1.10 ▼	-4.68	22,500	22,500	22,400	2,130	47,712,000
08/11/2010	23,500	-0.20 ▼	-0.84	22,800	23,500	22,600	36,900	867,150,000
05/11/2010	23,700	1.00 ▲	4.41	23,000	23,700	22,600	60,520	1,434,324,000
04/11/2010	22,700	1.00 ▲	4.61	21,500	22,700	20,700	48,310	1,096,637,000
03/11/2010	21,700	0.00 ■■	0.00	21,700	21,700	20,700	47,100	1,022,070,000
02/11/2010	21,700	-0.90 ▼	-3.98	22,000	22,000	21,500	41,420	898,814,000
01/11/2010	22,600	-0.20 ▼	-0.88	22,000	22,600	21,900	23,150	523,190,000
29/10/2010	22,800	0.10 ▲	0.44	23,300	23,300	21,900	24,870	567,036,000
28/10/2010	22,700	0.00 ■■	0.00	21,700	22,900	21,700	44,210	1,003,567,000
27/10/2010	22,700	-1.10 ▼	-4.62	24,200	24,300	22,700	43,550	988,585,000
26/10/2010	23,800	1.10 ▲	4.85	23,500	23,800	23,500	33,870	806,106,000
25/10/2010	22,700	0.30 ▲	1.34	22,500	23,200	21,500	55,950	1,270,065,000
22/10/2010	22,400	0.00 ■■	0.00	22,400	22,400	21,300	71,860	1,609,664,000
21/10/2010	22,400	0.00 ■■	0.00	23,000	23,000	21,300	82,810	1,854,944,000
20/10/2010	22,400	-1.10 ▼	-4.68	22,400	23,100	22,400	42,790	958,496,000
19/10/2010	23,500	-1.20 ▼	-4.86	25,000	25,000	23,500	27,010	634,735,000
18/10/2010	24,700	-1.30 ▼	-5.00	26,600	26,600	24,700	38,760	957,372,000
15/10/2010	26,000	0.50 ▲	1.96	26,000	26,000	24,500	34,300	891,800,000
14/10/2010	25,500	-1.30 ▼	-4.85	26,800	26,800	25,500	66,880	1,705,440,000
13/10/2010	26,800	-0.10 ▼	-0.37	26,000	26,800	26,000	13,630	365,284,000
12/10/2010	26,900	-0.20 ▼	-0.74	27,500	27,500	25,800	41,490	1,116,081,000
11/10/2010	27,100	-1.40 ▼	-4.91	27,500	28,900	27,100	10,280	278,588,000
08/10/2010	28,500	0.90 ▲	3.26	26,400	28,500	26,400	66,170	1,885,845,000
07/10/2010	27,600	0.00 ■■	0.00	27,600	28,600	27,600	64,680	1,785,168,000
06/10/2010	27,600	1.30 ▲	4.94	27,000	27,600	27,000	99,620	2,749,512,000
05/10/2010	26,300	-1.30 ▼	-4.71	26,300	26,400	26,300	127,670	3,357,721,000
04/10/2010	27,600	-1.40 ▼	-4.83	30,000	30,000	27,600	49,700	1,371,720,000
01/10/2010	29,000	-1.40 ▼	-4.61	31,000	31,000	29,000	61,270	1,776,830,000
30/09/2010	30,400	-1.50 ▼	-4.70	30,800	32,400	30,400	91,930	2,794,672,000
29/09/2010	31,900	0.90 ▲	2.90	31,000	32,300	29,500	122,020	3,892,438,000
28/09/2010	31,000	0.10 ▲	0.32	32,400	32,400	31,000	65,470	2,029,570,000
27/09/2010	30,900	-1.60 ▼	-4.92	31,300	33,400	30,900	94,580	2,922,522,000
24/09/2010	32,500	-0.80 ▼	-2.40	34,500	34,500	32,200	95,690	3,109,925,000
23/09/2010	33,300	0.00 ■■	0.00	32,000	33,300	31,700	157,150	5,233,095,000
22/09/2010	33,300	-1.70 ▼	-4.86	35,900	35,900	33,300	71,800	2,390,940,000
21/09/2010	35,000	0.90 ▲	2.64	34,100	35,800	34,100	142,800	4,998,000,000
20/09/2010	34,100	1.60 ▲	4.92	33,000	34,100	33,000	163,650	5,580,465,000
17/09/2010	32,500	1.50 ▲	4.84	32,000	32,500	31,300	225,980	7,344,350,000
16/09/2010	31,000	0.00 ■■	0.00	31,000	31,500	30,700	31,020	961,620,000
15/09/2010	31,000	-0.10 ▼	-0.32	31,800	32,300	30,700	60,100	1,863,100,000
14/09/2010	31,100	0.90 ▲	2.98	28,800	31,600	28,800	93,490	2,907,539,000
13/09/2010	30,200	0.00 ■■	0.00	31,500	31,500	28,700	139,070	4,199,914,000
10/09/2010	30,200	-1.50 ▼	-4.73	31,700	33,200	30,200	159,670	4,822,034,000
09/09/2010	31,700	1.50 ▲	4.97	31,700	31,700	31,400	106,580	3,378,586,000
08/09/2010	30,200	1.40 ▲	4.86	29,900	30,200	28,700	207,460	6,265,292,000
07/09/2010	28,800	1.30 ▲	4.73	28,400	28,800	27,500	134,210	3,865,248,000
06/09/2010	27,500	1.30 ▲	4.96	27,500	27,500	27,500	22,340	614,350,000
01/09/2010	26,200	1.20 ▲	4.80	25,000	26,200	25,000	68,450	1,793,390,000
31/08/2010	25,000	1.10 ▲	4.60	24,700	25,000	24,500	39,620	990,500,000
30/08/2010	23,900	1.10 ▲	4.82	23,800	23,900	23,800	38,000	908,200,000
27/08/2010	22,800	-1.20 ▼	-5.00	22,800	23,500	22,800	45,790	1,044,012,000
26/08/2010	24,000	-0.90 ▼	-3.61	23,900	24,200	23,700	86,770	2,082,480,000
25/08/2010	24,900	-1.30 ▼	-4.96	24,900	24,900	24,900	55,680	1,386,432,000
24/08/2010	26,200	-1.30 ▼	-4.73	26,200	26,200	26,200	37,550	983,810,000
23/08/2010	27,500	-0.50 ▼	-1.79	27,500	28,900	27,500	12,530	344,575,000
20/08/2010	28,000	-0.90 ▼	-3.11	28,300	28,300	27,500	89,390	2,502,920,000
19/08/2010	28,900	-1.20 ▼	-3.99	29,100	29,900	28,800	48,650	1,405,985,000
18/08/2010	30,100	1.40 ▲	4.88	30,100	30,100	30,000	312,090	9,393,909,000
17/08/2010	28,700	1.30 ▲	4.74	28,700	28,700	28,700	113,400	3,254,580,000
16/08/2010	27,400	1.30 ▲	4.98	27,400	27,400	25,100	36,430	998,182,000
13/08/2010	26,100	-1.30 ▼	-4.74	26,200	26,900	26,100	57,750	1,507,275,000
12/08/2010	27,400	-1.40 ▼	-4.86	28,000	28,000	27,400	23,150	634,310,000
11/08/2010	28,800	1.30 ▲	4.73	26,600	28,800	26,600	34,600	996,480,000
10/08/2010	27,500	-1.30 ▼	-4.51	28,500	28,500	27,400	65,240	1,794,100,000
09/08/2010	28,800	-1.50 ▼	-4.95	30,300	30,300	28,800	43,700	1,258,560,000
06/08/2010	30,300	-0.10 ▼	-0.33	30,400	30,400	29,600	64,990	1,969,197,000
05/08/2010	30,400	0.40 ▲	1.33	31,000	31,000	29,600	11,140	338,656,000
04/08/2010	30,000	-0.50 ▼	-1.64	29,500	31,000	29,500	42,880	1,286,400,000
03/08/2010	30,500	-0.20 ▼	-0.65	31,300	31,300	30,500	97,140	2,962,770,000
02/08/2010	30,700	0.00 ■■	0.00	30,800	32,100	20,700	80,080	2,458,456,000
30/07/2010	30,700	1.40 ▲	4.78	30,300	30,700	30,000	62,070	1,905,549,000
29/07/2010	29,300	-0.20 ▼	-0.68	28,800	30,000	28,800	45,540	1,334,322,000
28/07/2010	29,500	-1.20 ▼	-3.91	29,600	30,500	29,500	61,570	1,816,315,000
27/07/2010	30,700	-0.80 ▼	-2.54	31,000	31,500	30,500	47,670	1,463,469,000
26/07/2010	31,500	-0.50 ▼	-1.56	32,800	32,800	31,500	37,530	1,182,195,000
23/07/2010	32,000	-1.00 ▼	-3.03	33,000	33,000	32,000	34,100	1,091,200,000
22/07/2010	33,000	0.00 ■■	0.00	32,500	33,200	32,500	91,800	3,029,400,000
21/07/2010	33,000	0.10 ▲	0.30	33,400	33,400	31,600	85,400	2,818,200,000
20/07/2010	32,900	0.50 ▲	1.54	32,400	33,700	32,000	30,510	1,003,779,000
19/07/2010	32,400	-1.30 ▼	-3.86	33,700	33,700	32,200	102,760	3,329,424,000
16/07/2010	33,700	1.60 ▲	4.98	33,700	33,700	33,700	19,180	646,366,000
15/07/2010	32,100	1.50 ▲	4.90	32,100	32,100	32,100	16,990	545,379,000
14/07/2010	30,600	-1.40 ▼	-4.38	33,000	33,000	30,600	50,280	1,538,568,000
13/07/2010	32,000	1.50 ▲	4.92	30,500	32,000	30,500	83,440	2,670,080,000
12/07/2010	30,500	-0.40 ▼	-1.29	29,600	30,600	29,600	38,830	1,184,315,000
09/07/2010	30,900	-0.70 ▼	-2.22	30,800	32,300	30,800	18,100	559,290,000
08/07/2010	31,600	0.00 ■■	0.00	32,300	32,300	31,600	61,730	1,950,668,000
07/07/2010	31,600	0.00 ■■	0.00	32,700	32,800	31,600	56,880	1,797,408,000
06/07/2010	31,600	-1.60 ▼	-4.82	32,800	32,800	31,600	75,730	2,393,068,000
05/07/2010	33,200	-0.30 ▼	-0.90	35,000	35,000	33,000	50,410	1,673,612,000
02/07/2010	33,500	-0.50 ▼	-1.47	34,000	34,000	33,000	28,420	952,070,000
01/07/2010	34,000	-0.60 ▼	-1.73	34,500	34,600	32,900	122,110	4,151,740,000
30/06/2010	34,600	-1.10 ▼	-3.08	35,000	35,000	34,600	21,820	754,972,000
29/06/2010	35,700	-0.20 ▼	-0.56	35,900	36,000	35,000	71,430	2,550,051,000
28/06/2010	35,900	-1.40 ▼	-3.75	37,900	38,000	35,900	40,000	1,436,000,000
25/06/2010	37,300	1.70 ▲	4.78	35,700	37,300	35,600	147,870	5,515,551,000
24/06/2010	35,600	-1.00 ▼	-2.73	37,000	37,000	35,600	46,780	1,665,368,000
23/06/2010	36,600	-0.70 ▼	-1.88	36,600	37,400	36,500	82,690	3,026,454,000
22/06/2010	37,300	-1.90 ▼	-4.85	39,300	40,000	37,300	93,660	3,493,518,000
21/06/2010	39,200	0.70 ▲	1.82	38,500	39,500	38,500	122,320	4,794,944,000
18/06/2010	38,500	0.50 ▲	1.32	38,900	39,000	37,500	182,300	7,018,550,000
17/06/2010	38,000	1.80 ▲	4.97	36,200	38,000	36,000	305,880	11,623,440,000
16/06/2010	36,200	0.20 ▲	0.56	36,400	36,800	36,000	148,220	5,365,564,000
15/06/2010	36,000	0.00 ■■	0.00	37,500	37,500	36,000	197,100	7,095,600,000
14/06/2010	36,000	0.20 ▲	0.56	35,800	36,500	35,200	160,630	5,782,680,000
11/06/2010	35,800	1.00 ▲	2.87	35,900	35,900	34,800	109,600	3,923,680,000
10/06/2010	34,800	-1.50 ▼	-4.13	34,900	36,000	34,800	158,510	5,516,148,000
09/06/2010	36,300	1.50 ▲	4.31	36,500	36,500	35,900	133,550	4,847,865,000
08/06/2010	34,800	-1.60 ▼	-4.40	34,700	35,800	34,600	160,690	5,592,012,000
07/06/2010	36,400	-1.90 ▼	-4.96	36,400	37,000	36,400	115,300	4,196,920,000
04/06/2010	38,300	1.60 ▲	4.36	38,500	38,500	36,000	523,940	20,066,902,000
03/06/2010	36,700	1.70 ▲	4.86	36,700	36,700	36,700	13,610	499,487,000
02/06/2010	35,000	1.60 ▲	4.79	34,800	35,000	34,800	86,000	3,010,000,000
01/06/2010	33,400	1.50 ▲	4.70	31,700	33,400	31,500	114,260	3,816,284,000
31/05/2010	31,900	-0.10 ▼	-0.31	32,300	32,300	30,400	243,720	7,774,668,000
28/05/2010	32,000	0.20 ▲	0.63	31,600	32,000	30,800	146,910	4,701,120,000
27/05/2010	31,800	-0.20 ▼	-0.62	32,000	32,000	30,400	70,130	2,230,134,000
26/05/2010	32,000	0.50 ▲	1.59	32,000	32,200	30,600	87,400	2,796,800,000
25/05/2010	31,500	1.30 ▲	4.30	31,600	31,600	30,000	143,110	4,507,965,000
24/05/2010	30,200	1.40 ▲	4.86	30,100	30,200	30,000	274,990	8,304,698,000
21/05/2010	28,800	0.00 ■■	0.00	28,800	28,800	28,800	17,000	489,600,000
01/01/1970	4,050	0.00 ■■	0.00	4,050	0	0	0	0

(ĐVT: 1,000 VNĐ)