Lịch sử giao dịch VOS - 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 Vận Tải Biển Việt Nam
Viet Nam Ocean Shipping Joint Stock Company
Mã CK: VOS 14.80 ▼ -0.30 (-2.03%) (cập nhật 19:30 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.vosco.vn

VOS » 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	14,800	-0.30 ▼	-2.03	15,100	15,300	14,800	159,780	2,364,744,000
21/11/2024	15,100	0.35 ▲	2.32	14,750	15,300	14,750	162,160	2,448,616,000
20/11/2024	14,750	0.25 ▲	1.69	14,500	15,200	14,300	254,130	3,748,417,500
19/11/2024	14,500	-0.90 ▼	-6.21	15,400	16,000	14,400	373,620	5,417,490,000
18/11/2024	15,400	-0.45 ▼	-2.92	15,850	15,850	15,300	346,570	5,337,178,000
15/11/2024	15,850	-0.95 ▼	-5.99	16,800	16,750	15,800	502,830	7,969,855,500
14/11/2024	16,800	0.00 ■■	0.00	16,800	17,600	16,450	576,650	9,687,720,000
13/11/2024	16,800	0.80 ▲	4.76	16,000	16,950	15,750	564,380	9,481,584,000
12/11/2024	16,000	0.25 ▲	1.56	15,750	16,400	15,900	368,850	5,901,600,000
11/11/2024	15,750	1.00 ▲	6.35	14,750	15,750	14,700	460,780	7,257,285,000
08/11/2024	14,750	0.05 ▲	0.34	14,700	15,100	14,650	195,150	2,878,462,500
07/11/2024	14,700	-0.15 ▼	-1.02	14,850	15,100	14,500	126,480	1,859,256,000
06/11/2024	14,850	0.70 ▲	4.71	14,150	14,900	14,150	214,800	3,189,780,000
05/11/2024	14,150	0.25 ▲	1.77	13,900	14,250	13,800	99,910	1,413,726,500
04/11/2024	13,900	0.10 ▲	0.72	13,800	14,050	13,600	81,160	1,128,124,000
01/11/2024	13,800	-0.30 ▼	-2.17	14,100	14,200	13,800	56,350	777,630,000
31/10/2024	14,100	0.05 ▲	0.35	14,050	14,200	13,850	46,870	660,867,000
30/10/2024	14,050	-0.20 ▼	-1.42	14,250	14,350	13,900	77,690	1,091,544,500
29/10/2024	14,250	0.25 ▲	1.75	14,000	14,400	14,000	113,070	1,611,247,500
28/10/2024	14,000	0.40 ▲	2.86	13,600	14,000	13,650	114,570	1,603,980,000
25/10/2024	13,600	0.05 ▲	0.37	13,550	13,650	13,300	137,400	1,868,640,000
24/10/2024	13,550	-0.25 ▼	-1.85	13,800	13,950	13,550	125,430	1,699,576,500
23/10/2024	13,800	-0.20 ▼	-1.45	14,000	14,150	13,650	130,560	1,801,728,000
22/10/2024	14,000	-0.10 ▼	-0.71	14,100	14,450	13,850	173,980	2,435,720,000
21/10/2024	14,100	-1.05 ▼	-7.45	15,150	15,150	14,100	378,310	5,334,171,000
18/10/2024	15,150	-0.20 ▼	-1.32	15,350	15,500	15,150	72,120	1,092,618,000
17/10/2024	15,350	0.05 ▲	0.33	15,300	15,400	15,100	92,300	1,416,805,000
16/10/2024	15,300	-0.15 ▼	-0.98	15,450	15,600	15,250	98,050	1,500,165,000
15/10/2024	15,450	-0.30 ▼	-1.94	15,750	15,800	15,350	99,060	1,530,477,000
14/10/2024	15,750	-0.05 ▼	-0.32	15,800	16,050	15,750	136,550	2,150,662,500
11/10/2024	15,800	0.40 ▲	2.53	15,400	15,900	15,300	252,970	3,996,926,000
10/10/2024	15,400	0.00 ■■	0.00	15,400	15,600	15,250	111,730	1,720,642,000
09/10/2024	15,400	0.00 ■■	0.00	15,400	15,650	15,400	66,640	1,026,256,000
08/10/2024	15,400	0.05 ▲	0.32	15,350	15,700	15,200	242,990	3,742,046,000
07/10/2024	15,350	0.15 ▲	0.98	15,200	15,500	15,200	75,490	1,158,771,500
04/10/2024	15,200	-0.20 ▼	-1.32	15,400	15,400	15,150	145,630	2,213,576,000
03/10/2024	15,400	-0.45 ▼	-2.92	15,850	16,000	15,400	295,140	4,545,156,000
02/10/2024	15,850	-0.05 ▼	-0.32	15,900	16,150	15,650	139,150	2,205,527,500
01/10/2024	15,900	0.25 ▲	1.57	15,650	16,050	15,650	246,680	3,922,212,000
30/09/2024	15,650	-0.40 ▼	-2.56	16,050	16,050	15,650	219,790	3,439,713,500
27/09/2024	16,050	-0.20 ▼	-1.25	16,250	16,500	15,950	153,370	2,461,588,500
26/09/2024	16,250	0.25 ▲	1.54	16,000	16,750	16,000	379,540	6,167,525,000
25/09/2024	16,000	0.40 ▲	2.50	15,600	16,050	15,600	236,470	3,783,520,000
24/09/2024	15,600	-0.05 ▼	-0.32	15,650	15,750	15,550	90,610	1,413,516,000
23/09/2024	15,650	-0.30 ▼	-1.92	15,950	15,950	15,600	129,670	2,029,335,500
20/09/2024	15,950	-0.05 ▼	-0.31	16,000	16,250	15,900	133,160	2,123,902,000
19/09/2024	16,000	0.25 ▲	1.56	15,750	16,200	15,550	172,890	2,766,240,000
18/09/2024	15,750	0.10 ▲	0.63	15,650	15,900	15,550	102,380	1,612,485,000
17/09/2024	15,650	0.20 ▲	1.28	15,450	15,700	14,800	191,160	2,991,654,000
16/09/2024	15,450	-0.35 ▼	-2.27	15,800	15,850	15,350	96,960	1,498,032,000
13/09/2024	15,800	0.05 ▲	0.32	15,750	15,900	15,700	47,560	751,448,000
12/09/2024	15,750	0.00 ■■	0.00	15,750	16,050	15,750	69,800	1,099,350,000
11/09/2024	15,750	-0.40 ▼	-2.54	16,150	16,150	15,350	233,550	3,678,412,500
10/09/2024	16,150	-0.05 ▼	-0.31	16,200	16,400	15,900	123,440	1,993,556,000
09/09/2024	16,200	-0.35 ▼	-2.16	16,550	16,450	16,100	122,910	1,991,142,000
06/09/2024	16,550	0.05 ▲	0.30	16,500	16,550	16,250	94,350	1,561,492,500
05/09/2024	16,500	-0.30 ▼	-1.82	16,800	17,100	16,450	113,150	1,866,975,000
04/09/2024	16,800	0.45 ▲	2.68	16,350	17,050	16,100	276,510	4,645,368,000
30/08/2024	16,350	0.20 ▲	1.22	16,150	16,600	16,150	123,690	2,022,331,500
29/08/2024	16,150	-0.35 ▼	-2.17	16,500	16,700	16,050	181,750	2,935,262,500
28/08/2024	16,500	-0.40 ▼	-2.42	16,900	17,000	16,350	251,270	4,145,955,000
27/08/2024	16,900	-0.25 ▼	-1.48	17,150	17,350	16,850	177,330	2,996,877,000
26/08/2024	17,150	0.25 ▲	1.46	16,900	17,350	16,900	244,080	4,185,972,000
23/08/2024	16,900	-0.10 ▼	-0.59	17,000	17,250	16,850	197,900	3,344,510,000
22/08/2024	17,000	-0.15 ▼	-0.88	17,150	17,300	16,900	177,710	3,021,070,000
21/08/2024	17,150	-0.15 ▼	-0.87	17,300	17,700	17,050	318,160	5,456,444,000
20/08/2024	17,300	0.10 ▲	0.58	17,200	17,300	16,800	303,730	5,254,529,000
19/08/2024	17,200	0.10 ▲	0.58	17,100	17,350	17,000	294,480	5,065,056,000
16/08/2024	17,100	1.10 ▲	6.43	16,000	17,100	16,100	457,420	7,821,882,000
15/08/2024	16,000	-0.30 ▼	-1.88	16,300	16,450	15,800	207,520	3,320,320,000
14/08/2024	16,300	-0.50 ▼	-3.07	16,800	16,950	16,250	216,640	3,531,232,000
13/08/2024	16,800	0.25 ▲	1.49	16,550	17,100	16,500	385,760	6,480,768,000
12/08/2024	16,550	1.05 ▲	6.34	15,500	16,550	15,400	581,240	9,619,522,000
09/08/2024	15,500	0.25 ▲	1.61	15,250	15,800	15,350	173,720	2,692,660,000
08/08/2024	15,250	0.15 ▲	0.98	15,100	15,850	14,900	368,430	5,618,557,500
07/08/2024	15,100	-0.25 ▼	-1.66	15,350	15,400	14,850	150,760	2,276,476,000
06/08/2024	15,350	0.15 ▲	0.98	15,200	15,350	14,450	396,020	6,078,907,000
05/08/2024	15,200	-1.10 ▼	-7.24	16,300	16,000	15,200	300,580	4,568,816,000
02/08/2024	16,300	0.35 ▲	2.15	15,950	16,450	15,000	282,500	4,604,750,000
01/08/2024	15,950	-1.15 ▼	-7.21	17,100	17,150	15,950	619,590	9,882,460,500
31/07/2024	17,100	-0.65 ▼	-3.80	17,750	17,800	16,800	246,230	4,210,533,000
30/07/2024	17,750	-0.15 ▼	-0.85	17,900	18,450	17,450	352,930	6,264,507,500
29/07/2024	17,900	0.55 ▲	3.07	17,350	18,000	17,400	295,180	5,283,722,000
26/07/2024	17,350	0.00 ■■	0.00	17,350	17,450	17,100	174,260	3,023,411,000
25/07/2024	17,350	0.00 ■■	0.00	17,350	17,500	17,100	210,460	3,651,481,000
24/07/2024	17,350	0.45 ▲	2.59	16,900	17,550	16,900	286,880	4,977,368,000
23/07/2024	16,900	0.25 ▲	1.48	16,650	17,650	16,800	410,210	6,932,549,000
22/07/2024	16,650	-1.15 ▼	-6.91	17,800	17,700	16,600	525,490	8,749,408,500
19/07/2024	17,800	-1.15 ▼	-6.46	18,950	19,000	17,800	322,060	5,732,668,000
18/07/2024	18,950	0.35 ▲	1.85	18,600	19,000	17,500	618,250	11,715,837,500
17/07/2024	18,600	-1.40 ▼	-7.53	20,000	19,800	18,600	1,257,090	23,381,874,000
16/07/2024	20,000	-1.20 ▼	-6.00	21,200	21,350	19,750	604,670	12,093,400,000
15/07/2024	21,200	0.30 ▲	1.42	20,900	21,200	20,650	251,210	5,325,652,000
12/07/2024	20,900	-0.10 ▼	-0.48	21,000	21,500	20,550	285,700	5,971,130,000
11/07/2024	21,000	-0.20 ▼	-0.95	21,200	21,650	20,600	405,530	8,516,130,000
10/07/2024	21,200	-0.65 ▼	-3.07	21,850	22,100	21,000	703,580	14,915,896,000
09/07/2024	21,850	-0.05 ▼	-0.23	21,900	22,500	21,000	602,090	13,155,666,500
08/07/2024	21,900	1.40 ▲	6.39	20,500	21,900	21,000	658,610	14,423,559,000
05/07/2024	20,500	1.30 ▲	6.34	19,200	20,500	19,350	1,110,420	22,763,610,000
04/07/2024	19,200	0.10 ▲	0.52	19,100	19,400	18,850	234,210	4,496,832,000
03/07/2024	19,100	0.70 ▲	3.66	18,400	19,400	18,500	610,200	11,654,820,000
02/07/2024	18,400	-0.10 ▼	-0.54	18,500	18,850	18,200	226,810	4,173,304,000
01/07/2024	18,500	-0.25 ▼	-1.35	18,750	19,200	18,000	352,960	6,529,760,000
28/06/2024	18,750	0.05 ▲	0.27	18,700	19,350	18,400	478,810	8,977,687,500
27/06/2024	18,700	-0.65 ▼	-3.48	19,350	19,300	18,600	281,220	5,258,814,000
26/06/2024	19,350	0.00 ■■	0.00	19,350	19,900	18,800	282,790	5,471,986,500
25/06/2024	19,350	0.85 ▲	4.39	18,500	19,650	18,200	594,530	11,504,155,500
24/06/2024	18,500	-0.55 ▼	-2.97	19,050	19,800	18,100	561,800	10,393,300,000
21/06/2024	19,050	0.15 ▲	0.79	18,900	19,350	18,600	276,280	5,263,134,000
20/06/2024	18,900	0.00 ■■	0.00	18,900	19,500	17,800	515,440	9,741,816,000
19/06/2024	18,900	-0.40 ▼	-2.12	19,300	19,700	18,300	464,030	8,770,167,000
18/06/2024	19,300	-0.25 ▼	-1.30	19,550	19,900	19,300	262,350	5,063,355,000
17/06/2024	19,550	1.20 ▲	6.14	18,350	19,600	18,550	623,600	12,191,380,000
14/06/2024	18,350	-1.35 ▼	-7.36	19,700	20,300	18,350	559,640	10,269,394,000
13/06/2024	19,700	-0.40 ▼	-2.03	20,100	20,500	19,600	337,320	6,645,204,000
12/06/2024	20,100	-0.25 ▼	-1.24	20,350	20,550	19,600	386,620	7,771,062,000
11/06/2024	20,350	1.15 ▲	5.65	19,200	20,350	19,350	559,020	11,376,057,000
10/06/2024	19,200	1.25 ▲	6.51	17,950	19,200	18,300	652,360	12,525,312,000
07/06/2024	17,950	0.35 ▲	1.95	17,600	18,450	17,400	323,070	5,799,106,500
06/06/2024	17,600	1.00 ▲	5.68	16,600	17,750	16,650	697,160	12,270,016,000
05/06/2024	16,600	-0.20 ▼	-1.20	16,800	17,300	16,550	248,660	4,127,756,000
04/06/2024	16,800	-0.05 ▼	-0.30	16,850	17,000	16,650	241,240	4,052,832,000
03/06/2024	16,850	1.05 ▲	6.23	15,800	16,900	16,000	520,120	8,764,022,000
31/05/2024	15,800	-1.15 ▼	-7.28	16,950	16,900	15,800	517,850	8,182,030,000
30/05/2024	16,950	-0.20 ▼	-1.18	17,150	17,000	16,100	484,800	8,217,360,000
29/05/2024	17,150	0.65 ▲	3.79	16,500	17,650	16,500	640,880	10,991,092,000
28/05/2024	16,500	0.40 ▲	2.42	16,100	16,800	16,250	256,530	4,232,745,000
27/05/2024	16,100	0.15 ▲	0.93	15,950	16,900	15,950	325,730	5,244,253,000
24/05/2024	15,950	-0.05 ▼	-0.31	16,000	16,700	15,300	511,890	8,164,645,500
23/05/2024	16,000	-0.40 ▼	-2.50	16,400	16,600	15,800	408,610	6,537,760,000
22/05/2024	16,400	0.05 ▲	0.30	16,350	17,200	16,200	363,190	5,956,316,000
21/05/2024	16,350	1.05 ▲	6.42	15,300	16,350	15,050	558,400	9,129,840,000
20/05/2024	15,300	0.20 ▲	1.31	15,100	15,550	15,000	306,150	4,684,095,000
17/05/2024	15,100	0.00 ■■	0.00	15,100	15,450	14,650	399,990	6,039,849,000
16/05/2024	15,100	0.15 ▲	0.99	14,950	15,750	15,000	407,880	6,158,988,000
15/05/2024	14,950	0.95 ▲	6.35	14,000	14,950	13,850	621,020	9,284,249,000
14/05/2024	14,000	0.20 ▲	1.43	13,800	14,200	13,550	286,210	4,006,940,000
13/05/2024	13,800	0.90 ▲	6.52	12,900	13,800	12,950	848,650	11,711,370,000
10/05/2024	12,900	0.20 ▲	1.55	12,700	13,250	12,750	439,780,000	5,673,162,000,000
09/05/2024	12,700	0.80 ▲	6.30	11,900	12,700	11,950	629,000	7,988,300,000
08/05/2024	11,900	0.75 ▲	6.30	11,150	11,900	11,000	599,540	7,134,526,000
02/05/2024	10,550	-0.05 ▼	-0.47	10,600	10,650	10,450	36,420	384,231,000
26/04/2024	10,600	0.25 ▲	2.36	10,350	10,700	10,200	101,500	1,075,900,000
25/04/2024	10,350	0.00 ■■	0.00	10,350	10,450	10,200	47,560	492,246,000
24/04/2024	10,350	0.40 ▲	3.86	9,950	10,400	9,950	66,520	688,482,000
23/04/2024	9,950	-0.10 ▼	-1.01	10,050	10,100	9,900	67,210	668,739,500
22/04/2024	10,050	0.15 ▲	1.49	9,900	10,150	9,960	79,500	798,975,000
19/04/2024	9,900	-0.30 ▼	-3.03	10,200	10,200	9,810	168,190	1,665,081,000
17/04/2024	10,200	-0.20 ▼	-1.96	10,400	10,650	10,200	53,570	546,414,000
16/04/2024	10,400	-0.35 ▼	-3.37	10,750	10,800	10,050	176,900	1,839,760,000
15/04/2024	10,750	-0.80 ▼	-7.44	11,550	11,600	10,750	150,130	1,613,897,500
12/04/2024	11,550	0.25 ▲	2.16	11,300	11,550	11,300	70,170	810,463,500
11/04/2024	11,300	-0.10 ▼	-0.88	11,400	11,400	11,150	147,160	1,662,908,000
10/04/2024	11,400	-0.20 ▼	-1.75	11,600	11,700	11,400	78,040	889,656,000
09/04/2024	11,600	0.15 ▲	1.29	11,450	11,600	11,300	99,040	1,148,864,000
08/04/2024	11,450	-0.20 ▼	-1.75	11,650	11,800	11,450	179,300	2,052,985,000
05/04/2024	11,850	-0.05 ▼	-0.42	11,900	11,900	11,650	82,940	982,839,000
04/04/2024	11,900	-0.10 ▼	-0.84	12,000	12,050	11,800	139,380	1,658,622,000
03/04/2024	12,000	0.00 ■■	0.00	12,000	12,400	11,950	357,400	4,288,800,000
02/04/2024	12,000	0.15 ▲	1.25	11,850	12,000	11,750	106,020	1,272,240,000
01/04/2024	11,850	-0.05 ▼	-0.42	11,900	12,050	11,800	131,590	1,559,341,500
29/03/2024	11,900	-0.30 ▼	-2.52	12,200	12,250	11,900	137,620	1,637,678,000
28/03/2024	12,200	-0.15 ▼	-1.23	12,350	12,450	12,100	156,500	1,909,300,000
27/03/2024	12,350	0.45 ▲	3.64	11,900	12,400	11,850	363,440	4,488,484,000
26/03/2024	11,900	0.15 ▲	1.26	11,750	11,950	11,650	91,300	1,086,470,000
25/03/2024	11,750	-0.10 ▼	-0.85	11,850	12,000	11,700	141,450	1,662,037,500
22/03/2024	11,850	-0.05 ▼	-0.42	11,900	12,000	11,800	150,530	1,783,780,500
21/03/2024	11,900	0.20 ▲	1.68	11,700	12,000	11,750	136,470	1,623,993,000
20/03/2024	11,700	0.10 ▲	0.85	11,600	11,700	11,550	110,800	1,296,360,000
19/03/2024	11,600	0.00 ■■	0.00	11,600	11,750	11,550	124,360	1,442,576,000
18/03/2024	11,600	-0.40 ▼	-3.45	12,000	12,100	11,450	310,930	3,606,788,000
15/03/2024	12,000	-0.20 ▼	-1.67	12,200	12,300	12,000	137,720	1,652,640,000
14/03/2024	12,200	0.30 ▲	2.46	11,900	12,450	11,850	448,040	5,466,088,000
13/03/2024	11,900	0.05 ▲	0.42	11,850	12,000	11,800	132,480	1,576,512,000
12/03/2024	11,850	0.15 ▲	1.27	11,700	12,050	11,600	193,310	2,290,723,500
11/03/2024	11,700	-0.15 ▼	-1.28	11,850	12,050	11,650	169,230	1,979,991,000
08/03/2024	11,850	-0.25 ▼	-2.11	12,100	12,200	11,800	194,490	2,304,706,500
07/03/2024	12,100	0.10 ▲	0.83	12,000	12,150	11,950	215,740	2,610,454,000
06/03/2024	12,150	-0.35 ▼	-2.88	12,500	12,650	12,100	148,410	1,803,181,500
05/03/2024	12,500	0.00 ■■	0.00	12,500	12,600	12,300	133,940	1,674,250,000
04/03/2024	12,500	0.40 ▲	3.20	12,100	12,600	12,150	378,170	4,727,125,000
01/03/2024	12,100	0.20 ▲	1.65	11,900	12,150	11,850	133,270	1,612,567,000
29/02/2024	11,900	-0.20 ▼	-1.68	12,100	12,200	11,850	170,720	2,031,568,000
28/02/2024	12,100	0.05 ▲	0.41	12,050	12,250	11,950	182,010	2,202,321,000
27/02/2024	12,050	-0.15 ▼	-1.24	12,200	12,300	12,000	142,440	1,716,402,000
26/02/2024	12,200	0.35 ▲	2.87	11,850	12,300	11,750	251,810	3,072,082,000
23/02/2024	11,850	-0.30 ▼	-2.53	12,150	12,350	11,800	240,770	2,853,124,500
22/02/2024	12,150	0.10 ▲	0.82	12,050	12,300	11,950	203,560	2,473,254,000
21/02/2024	12,050	-0.05 ▼	-0.41	12,100	12,300	11,950	102,820	1,238,981,000
20/02/2024	12,100	0.05 ▲	0.41	12,050	12,150	11,900	177,050	2,142,305,000
19/02/2024	12,050	-0.15 ▼	-1.24	12,200	12,450	12,050	178,820	2,154,781,000
16/02/2024	12,200	0.15 ▲	1.23	12,050	12,350	11,950	130,940	1,597,468,000
15/02/2024	12,050	-0.25 ▼	-2.07	12,300	12,600	12,000	176,540	2,127,307,000
07/02/2024	12,300	0.30 ▲	2.44	12,000	12,400	12,100	238,770	2,936,871,000
06/02/2024	12,000	0.15 ▲	1.25	11,850	12,050	11,850	109,180	1,310,160,000
05/02/2024	11,850	0.20 ▲	1.69	11,650	12,200	11,650	344,830	4,086,235,500
02/02/2024	11,650	0.05 ▲	0.43	11,600	11,850	11,450	156,130	1,818,914,500
01/02/2024	11,600	0.20 ▲	1.72	11,400	11,600	11,300	74,060	859,096,000
31/01/2024	11,400	-0.25 ▼	-2.19	11,650	11,700	11,350	142,840	1,628,376,000
30/01/2024	11,650	0.00 ■■	0.00	11,650	11,700	11,450	122,940	1,432,251,000
29/01/2024	11,650	-0.05 ▼	-0.43	11,700	11,850	11,600	61,500	716,475,000
19/01/2024	11,700	-0.10 ▼	-0.85	11,800	12,000	11,600	134,960	1,579,032,000
18/01/2024	11,800	0.10 ▲	0.85	11,700	12,100	11,650	286,590	3,381,762,000
17/01/2024	11,900	0.20 ▲	1.68	11,700	0	0	0	0
16/01/2024	11,400	0.10 ▲	0.88	11,300	11,450	11,250	55,740	635,436,000
15/01/2024	11,300	0.00 ■■	0.00	11,300	11,650	11,300	106,390	1,202,207,000
12/01/2024	11,300	-0.30 ▼	-2.65	11,600	11,700	10,950	244,640	2,764,432,000
11/01/2024	11,600	-0.20 ▼	-1.72	11,800	11,900	11,550	108,210	1,255,236,000
10/01/2024	11,800	0.40 ▲	3.39	11,400	12,150	11,400	514,450	6,070,510,000
09/01/2024	11,400	0.05 ▲	0.44	11,350	11,500	11,300	107,350	1,223,790,000
08/01/2024	11,350	-0.05 ▼	-0.44	11,400	11,500	11,300	141,100	1,601,485,000
05/01/2024	11,400	-0.10 ▼	-0.88	11,500	11,600	11,350	106,300	1,211,820,000
04/01/2024	11,500	-0.10 ▼	-0.87	11,600	11,800	11,450	186,400	2,143,600,000
03/01/2024	11,600	0.30 ▲	2.59	11,300	11,600	11,150	122,470	1,420,652,000
02/01/2024	11,300	-0.10 ▼	-0.88	11,400	11,600	11,200	131,690	1,488,097,000
29/12/2023	11,400	-0.15 ▼	-1.32	11,550	11,650	11,400	127,020	1,448,028,000
28/12/2023	11,550	0.00 ■■	0.00	11,550	11,650	11,450	142,580	1,646,799,000
27/12/2023	11,550	-0.10 ▼	-0.87	11,650	11,750	11,400	165,760	1,914,528,000
26/12/2023	11,650	-0.15 ▼	-1.29	11,800	12,200	11,550	189,880	2,212,102,000
25/12/2023	11,800	0.70 ▲	5.93	11,100	11,800	11,250	363,710	4,291,778,000
22/12/2023	11,100	-0.15 ▼	-1.35	11,250	11,400	11,050	104,320	1,157,952,000
21/12/2023	11,250	0.00 ■■	0.00	11,250	11,500	11,100	137,020	1,541,475,000
20/12/2023	11,250	0.40 ▲	3.56	10,850	11,300	10,900	170,630	1,919,587,500
19/12/2023	10,850	0.25 ▲	2.30	10,600	10,850	10,600	73,760	800,296,000
18/12/2023	10,600	-0.15 ▼	-1.42	10,750	10,850	10,550	80,240	850,544,000
15/12/2023	10,750	-0.05 ▼	-0.47	10,800	10,900	10,600	77,640	834,630,000
14/12/2023	10,800	-0.40 ▼	-3.70	11,200	11,100	10,800	96,310	1,040,148,000
13/12/2023	10,950	-0.25 ▼	-2.28	11,200	0	0	131,690	1,442,005,500
12/12/2023	11,200	0.15 ▲	1.34	11,050	11,200	11,000	60,630	679,056,000
11/12/2023	11,050	-0.05 ▼	-0.45	11,100	11,200	10,850	115,020	1,270,971,000
08/12/2023	11,100	-0.15 ▼	-1.35	11,250	11,400	11,000	155,640	1,727,604,000
07/12/2023	11,250	-0.35 ▼	-3.11	11,600	11,650	11,000	292,750	3,293,437,500
06/12/2023	11,600	0.00 ■■	0.00	11,600	11,750	11,450	226,030	2,621,948,000
05/12/2023	11,600	-0.10 ▼	-0.86	11,700	11,800	11,450	216,160	2,507,456,000
04/12/2023	11,700	0.45 ▲	3.85	11,250	11,850	11,600	218,610	2,557,737,000
02/12/2023	11,250	0.30 ▲	2.67	10,950	11,150	10,750	294,760	3,316,050,000
01/12/2023	11,250	0.30 ▲	2.67	10,950	11,150	10,750	294,760	3,316,050,000
30/11/2023	10,750	-0.20 ▼	-1.86	10,950	11,150	10,750	188,150	2,022,612,500
29/11/2023	10,950	0.05 ▲	0.46	10,900	11,200	10,900	157,210	1,721,449,500
28/11/2023	10,900	0.35 ▲	3.21	10,550	10,900	10,500	213,670	2,329,003,000
27/11/2023	10,550	0.20 ▲	1.90	10,350	10,900	10,450	137,910	1,454,950,500
24/11/2023	10,350	0.20 ▲	1.93	10,150	10,400	10,000	215,190	2,227,216,500
23/11/2023	10,150	-0.75 ▼	-7.39	10,900	11,200	10,150	251,460	2,552,319,000
22/11/2023	10,900	0.70 ▲	6.42	10,200	10,900	10,150	311,860	3,399,274,000
21/11/2023	10,200	0.15 ▲	1.47	10,050	10,300	10,050	119,980	1,223,796,000
20/11/2023	10,050	-0.05 ▼	-0.50	10,100	10,250	9,860	153,770	1,545,388,500
17/11/2023	10,100	-0.20 ▼	-1.98	10,300	10,500	9,910	233,490	2,358,249,000
16/11/2023	10,300	0.10 ▲	0.97	10,200	10,500	10,000	127,800	1,316,340,000
15/11/2023	10,200	0.20 ▲	1.96	10,000	10,350	10,050	143,220	1,460,844,000
14/11/2023	10,000	0.15 ▲	1.50	9,850	10,150	9,910	120,920	1,209,200,000
13/11/2023	9,850	-0.05 ▼	-0.51	9,900	10,100	9,750	100,150	986,477,500
10/11/2023	9,900	-0.15 ▼	-1.52	10,050	10,200	9,800	159,310	1,577,169,000
09/11/2023	10,050	0.00 ■■	0.00	10,050	10,400	10,000	190,580	1,915,329,000
08/11/2023	10,050	0.59 ▲	5.87	9,460	10,050	9,460	147,090	1,478,254,500
07/11/2023	9,460	0.06 ▲	0.63	9,400	9,780	9,210	128,480	1,215,420,800
06/11/2023	9,400	-0.05 ▼	-0.53	9,450	9,550	9,320	71,990	676,706,000
03/11/2023	9,450	-0.10 ▼	-1.06	9,550	9,640	9,270	168,960	1,596,672,000
02/11/2023	9,550	0.57 ▲	5.97	8,980	9,590	9,100	129,050	1,232,427,500
01/11/2023	8,980	0.58 ▲	6.46	8,400	8,980	8,000	132,250	1,187,605,000
31/10/2023	8,400	-0.60 ▼	-7.14	9,000	9,100	8,400	174,460	1,465,464,000
30/10/2023	9,000	-0.65 ▼	-7.22	9,650	9,600	9,000	164,660	1,481,940,000
27/10/2023	9,650	-0.26 ▼	-2.69	9,910	9,910	9,370	184,460	1,780,039,000
26/10/2023	9,910	-0.74 ▼	-7.47	10,650	10,300	9,910	318,680	3,158,118,800
25/10/2023	10,650	-0.25 ▼	-2.35	10,900	11,100	10,650	137,390	1,463,203,500
24/10/2023	10,900	-0.30 ▼	-2.75	11,200	11,200	10,750	208,860	2,276,574,000
23/10/2023	11,200	-0.45 ▼	-4.02	11,650	11,800	11,150	143,190	1,603,728,000
20/10/2023	11,650	0.45 ▲	3.86	11,200	11,650	10,500	314,760	3,666,954,000
19/10/2023	11,200	-0.80 ▼	-7.14	12,000	12,100	11,200	350,630	3,927,056,000
18/10/2023	12,000	-0.85 ▼	-7.08	12,850	13,050	12,000	471,990	5,663,880,000
17/10/2023	12,850	-0.65 ▼	-5.06	13,500	13,750	12,850	266,560	3,425,296,000
16/10/2023	13,500	0.10 ▲	0.74	13,400	13,800	13,250	367,980	4,967,730,000
13/10/2023	13,400	0.15 ▲	1.12	13,250	13,400	12,900	239,890	3,214,526,000
12/10/2023	13,250	-0.40 ▼	-3.02	13,650	13,800	13,200	265,060	3,512,045,000
11/10/2023	13,650	0.25 ▲	1.83	13,400	13,650	13,250	208,090	2,840,428,500
10/10/2023	13,400	-0.05 ▼	-0.37	13,450	13,950	13,400	356,300	4,774,420,000
09/10/2023	13,450	0.35 ▲	2.60	13,100	13,650	13,250	275,470	3,705,071,500
06/10/2023	13,100	0.25 ▲	1.91	12,850	13,100	12,550	213,030	2,790,693,000
05/10/2023	12,850	-0.10 ▼	-0.78	12,950	13,400	12,750	204,730	2,630,780,500
04/10/2023	12,950	0.40 ▲	3.09	12,550	13,200	12,200	225,330	2,918,023,500
03/10/2023	12,550	-0.90 ▼	-7.17	13,450	13,350	12,550	404,450	5,075,847,500
02/10/2023	13,450	0.20 ▲	1.49	13,250	14,000	13,400	375,120	5,045,364,000
29/09/2023	13,250	-0.10 ▼	-0.75	13,350	13,750	13,100	219,270	2,905,327,500
28/09/2023	13,350	0.85 ▲	6.37	12,500	13,350	12,400	390,310	5,210,638,500
27/09/2023	12,500	0.30 ▲	2.40	12,200	12,600	11,650	361,140	4,514,250,000
26/09/2023	12,200	-0.80 ▼	-6.56	13,000	13,450	12,200	303,100	3,697,820,000
22/09/2023	13,450	-0.40 ▼	-2.97	13,850	13,700	13,000	421,690	5,671,730,500
21/09/2023	13,850	0.45 ▲	3.25	13,400	14,000	13,500	457,170	6,331,804,500
20/09/2023	13,400	0.55 ▲	4.10	12,850	13,500	12,900	407,640	5,462,376,000
19/09/2023	12,850	0.45 ▲	3.50	12,400	12,850	12,300	156,480	2,010,768,000
18/09/2023	12,400	-0.55 ▼	-4.44	12,950	13,000	12,300	180,260	2,235,224,000
15/09/2023	13,100	0.10 ▲	0.76	13,000	13,300	13,100	86,630	1,134,853,000
14/09/2023	13,000	0.20 ▲	1.54	12,800	13,150	12,700	251,420	3,268,460,000
13/09/2023	12,800	-0.05 ▼	-0.39	12,850	13,100	12,800	276,690	3,541,632,000
12/09/2023	12,850	0.15 ▲	1.17	12,700	13,000	12,600	181,030	2,326,235,500
11/09/2023	12,700	-0.15 ▼	-1.18	12,850	13,300	12,700	448,260	5,692,902,000
08/09/2023	12,850	0.65 ▲	5.06	12,200	13,000	12,300	342,060	4,395,471,000
07/09/2023	12,200	0.05 ▲	0.41	12,150	12,300	12,100	136,820	1,669,204,000
06/09/2023	12,150	-0.05 ▼	-0.41	12,200	12,250	12,050	135,440	1,645,596,000
05/09/2023	12,200	0.25 ▲	2.05	11,950	12,300	12,100	135,270	1,650,294,000
31/08/2023	11,950	0.55 ▲	4.60	11,400	12,000	11,400	177,920	2,126,144,000
30/08/2023	11,400	0.00 ■■	0.00	11,400	11,550	11,350	60,310	687,534,000
29/08/2023	11,400	-0.05 ▼	-0.44	11,450	11,650	11,400	122,670	1,398,438,000
28/08/2023	11,450	0.00 ■■	0.00	11,450	11,600	11,350	55,370	633,986,500
25/08/2023	11,450	0.20 ▲	1.75	11,250	11,700	11,200	100,550	1,151,297,500
24/08/2023	11,250	0.20 ▲	1.78	11,050	11,250	11,050	53,720	604,350,000
23/08/2023	11,050	-0.20 ▼	-1.81	11,250	11,500	11,050	78,780	870,519,000
22/08/2023	11,250	-0.05 ▼	-0.44	11,300	11,450	10,750	130,780	1,471,275,000
21/08/2023	11,300	-0.35 ▼	-3.10	11,650	11,650	11,000	125,370	1,416,681,000
18/08/2023	11,650	-0.85 ▼	-7.30	12,500	12,450	11,650	347,840	4,052,336,000
17/08/2023	12,500	-0.20 ▼	-1.60	12,700	12,800	12,500	152,550	1,906,875,000
16/08/2023	12,700	-0.15 ▼	-1.18	12,850	12,950	12,700	99,630	1,265,301,000
15/08/2023	12,850	0.05 ▲	0.39	12,800	12,900	12,750	132,180	1,698,513,000
14/08/2023	12,800	0.00 ■■	0.00	12,800	13,000	12,750	156,990	2,009,472,000
11/08/2023	12,800	0.20 ▲	1.56	12,600	12,800	12,400	171,150	2,190,720,000
10/08/2023	12,600	-0.25 ▼	-1.98	12,850	13,000	12,600	165,310	2,082,906,000
09/08/2023	12,850	-0.25 ▼	-1.95	13,100	13,150	12,850	138,070	1,774,199,500
08/08/2023	13,100	0.10 ▲	0.76	13,000	13,400	13,050	301,430	3,948,733,000
07/08/2023	13,000	0.35 ▲	2.69	12,650	13,000	12,800	348,940	4,536,220,000
04/08/2023	12,650	0.10 ▲	0.79	12,550	12,750	12,550	176,520	2,232,978,000
03/08/2023	12,550	0.05 ▲	0.40	12,500	12,700	12,400	163,740	2,054,937,000
02/08/2023	12,500	0.10 ▲	0.80	12,400	12,550	12,250	119,330	1,491,625,000
01/08/2023	12,400	-0.15 ▼	-1.21	12,550	12,700	12,350	213,230	2,644,052,000
31/07/2023	12,550	-0.25 ▼	-1.99	12,800	12,900	12,450	286,930	3,600,971,500
28/07/2023	12,800	0.10 ▲	0.78	12,700	12,900	12,650	196,600	2,516,480,000
27/07/2023	12,700	-0.10 ▼	-0.79	12,800	12,800	12,450	411,320	5,223,764,000
26/07/2023	12,800	-0.70 ▼	-5.47	13,500	13,550	12,750	740,770	9,481,856,000
25/07/2023	13,500	-0.20 ▼	-1.48	13,700	13,850	13,400	188,030	2,538,405,000
24/07/2023	13,700	0.40 ▲	2.92	13,300	13,700	13,350	385,660	5,283,542,000
21/07/2023	13,300	0.20 ▲	1.50	13,100	13,350	13,050	167,090	2,222,297,000
20/07/2023	13,100	-0.05 ▼	-0.38	13,150	13,200	12,950	174,860	2,290,666,000
19/07/2023	13,150	-0.10 ▼	-0.76	13,250	13,600	13,150	265,710	3,494,086,500
18/07/2023	13,250	-0.10 ▼	-0.75	13,350	13,500	13,200	131,890	1,747,542,500
17/07/2023	13,350	0.20 ▲	1.50	13,150	13,700	13,100	257,840	3,442,164,000
14/07/2023	13,150	0.05 ▲	0.38	13,100	13,400	13,100	243,070	3,196,370,500
13/07/2023	13,100	0.00 ■■	0.00	13,100	13,250	13,050	167,930	2,199,883,000
12/07/2023	13,100	0.10 ▲	0.76	13,000	13,250	12,950	180,610	2,365,991,000
11/07/2023	13,000	-0.25 ▼	-1.92	13,250	13,400	13,000	303,070	3,939,910,000
10/07/2023	13,250	0.15 ▲	1.13	13,100	13,500	13,050	292,400	3,874,300,000
07/07/2023	13,100	0.35 ▲	2.67	12,750	13,100	12,650	173,020	2,266,562,000
06/07/2023	12,750	-0.25 ▼	-1.96	13,000	13,100	12,650	165,670	2,112,292,500
05/07/2023	13,000	0.10 ▲	0.77	12,900	13,300	12,800	338,040	4,394,520,000
04/07/2023	12,900	0.00 ■■	0.00	12,900	13,100	12,750	175,250	2,260,725,000
03/07/2023	12,900	0.25 ▲	1.94	12,650	13,000	12,550	150,080	1,936,032,000
30/06/2023	12,650	0.05 ▲	0.40	12,600	12,750	12,500	140,450	1,776,692,500
29/06/2023	12,600	-0.35 ▼	-2.78	12,950	13,350	12,600	378,990	4,775,274,000
28/06/2023	12,950	-0.15 ▼	-1.16	13,100	13,200	12,900	188,900	2,446,255,000
27/06/2023	13,100	0.50 ▲	3.82	12,600	13,400	12,600	522,760	6,848,156,000
26/06/2023	12,600	0.00 ■■	0.00	12,600	12,800	12,300	212,800	2,681,280,000
23/06/2023	12,600	0.05 ▲	0.40	12,550	12,700	12,450	204,710	2,579,346,000
22/06/2023	12,550	0.15 ▲	1.20	12,400	12,700	12,200	331,700	4,162,835,000
21/06/2023	12,400	0.30 ▲	2.42	12,100	12,450	12,200	161,050	1,997,020,000
20/06/2023	12,100	0.25 ▲	2.07	11,850	12,100	11,850	112,570	1,362,097,000
19/06/2023	11,850	-0.30 ▼	-2.53	12,150	12,250	11,800	208,330	2,468,710,500
16/06/2023	12,450	0.20 ▲	1.61	12,250	12,650	12,300	141,080	1,756,446,000
15/06/2023	12,250	-0.05 ▼	-0.41	12,300	12,400	12,200	156,960	1,922,760,000
14/06/2023	12,300	-0.20 ▼	-1.63	12,500	12,750	12,300	185,000	2,275,500,000
13/06/2023	12,500	-0.05 ▼	-0.40	12,550	12,650	12,400	160,900	2,011,250,000
12/06/2023	12,550	0.00 ■■	0.00	12,550	12,900	12,350	205,000	2,572,750,000
09/06/2023	12,550	0.15 ▲	1.20	12,400	12,550	12,200	286,140	3,591,057,000
08/06/2023	12,400	-0.50 ▼	-4.03	12,900	12,950	12,400	292,350	3,625,140,000
07/06/2023	12,900	0.25 ▲	1.94	12,650	13,300	12,450	374,530	4,831,437,000
06/06/2023	12,650	-0.05 ▼	-0.40	12,700	12,750	12,500	184,010	2,327,726,500
05/06/2023	12,700	0.80 ▲	6.30	11,900	12,700	11,900	619,010	7,861,427,000
02/06/2023	11,900	-0.10 ▼	-0.84	12,000	12,300	11,800	173,370	2,063,103,000
01/06/2023	12,000	0.50 ▲	4.17	11,500	12,150	11,500	399,020	4,788,240,000
31/05/2023	11,500	-0.20 ▼	-1.74	11,700	11,850	11,450	221,180	2,543,570,000
30/05/2023	11,700	0.25 ▲	2.14	11,450	11,950	11,500	255,880	2,993,796,000
29/05/2023	11,450	0.00 ■■	0.00	11,450	11,650	11,400	239,660	2,744,107,000
26/05/2023	11,450	-0.05 ▼	-0.44	11,500	11,650	11,400	122,950	1,407,777,500
25/05/2023	11,500	0.35 ▲	3.04	11,150	11,600	11,100	366,250	4,211,875,000
24/05/2023	11,150	0.20 ▲	1.79	10,950	11,200	10,900	169,040	1,884,796,000
23/05/2023	10,950	-0.20 ▼	-1.83	11,150	11,300	10,950	99,690	1,091,605,500
22/05/2023	11,150	0.15 ▲	1.35	11,000	11,150	10,950	95,200	1,061,480,000
19/05/2023	11,000	0.20 ▲	1.82	10,800	11,050	10,800	102,730	1,130,030,000
18/05/2023	10,800	-0.10 ▼	-0.93	10,900	11,100	10,700	79,330	856,764,000
17/05/2023	10,900	0.05 ▲	0.46	10,850	11,300	10,850	113,640	1,238,676,000
16/05/2023	10,850	0.00 ■■	0.00	10,850	10,950	10,800	117,330	1,273,030,500
15/05/2023	10,850	-0.40 ▼	-3.69	11,250	11,400	10,850	292,670	3,175,469,500
12/05/2023	11,250	0.05 ▲	0.44	11,200	11,400	11,150	158,290	1,780,762,500
11/05/2023	11,200	0.00 ■■	0.00	11,200	11,550	11,150	213,050	2,386,160,000
10/05/2023	11,200	-0.20 ▼	-1.79	11,400	11,800	11,150	434,990	4,871,888,000
09/05/2023	11,400	0.40 ▲	3.51	11,000	11,400	10,900	219,540	2,502,756,000
08/05/2023	11,000	0.05 ▲	0.45	10,950	11,150	10,850	139,710	1,536,810,000
05/05/2023	10,950	-0.20 ▼	-1.83	11,150	11,150	10,800	167,140	1,830,183,000
04/05/2023	11,150	0.45 ▲	4.04	10,700	11,400	10,700	304,600	3,396,290,000
28/04/2023	10,700	0.25 ▲	2.34	10,450	10,700	10,200	287,960	3,081,172,000
27/04/2023	10,450	0.05 ▲	0.48	10,400	10,800	10,300	184,020	1,923,009,000
26/04/2023	10,400	0.15 ▲	1.44	10,250	10,700	10,300	180,890	1,881,256,000
25/04/2023	10,250	0.64 ▲	6.24	9,610	10,250	9,850	236,990	2,429,147,500
24/04/2023	9,610	-0.29 ▼	-3.02	9,900	9,910	9,610	84,780	814,735,800
21/04/2023	9,900	0.00 ■■	0.00	9,900	10,150	9,740	61,560	609,444,000
20/04/2023	9,900	0.07 ▲	0.71	9,830	9,910	9,750	66,020	653,598,000
19/04/2023	9,830	-0.07 ▼	-0.71	9,900	10,050	9,800	68,480	673,158,400
18/04/2023	9,900	0.00 ■■	0.00	9,900	10,000	9,810	62,300	616,770,000
17/04/2023	9,900	0.12 ▲	1.21	9,780	9,990	9,830	61,040	604,296,000
14/04/2023	9,780	-0.67 ▼	-6.85	10,450	10,650	9,780	182,420	1,784,067,600
13/04/2023	10,450	-0.35 ▼	-3.35	10,800	10,900	10,450	162,670	1,699,901,500
12/04/2023	10,800	0.50 ▲	4.63	10,300	10,800	10,300	317,890	3,433,212,000
11/04/2023	10,300	0.30 ▲	2.91	10,000	10,400	9,970	141,020	1,452,506,000
10/04/2023	10,000	-0.20 ▼	-2.00	10,200	10,400	10,000	132,470	1,324,700,000
07/04/2023	10,200	0.40 ▲	3.92	9,800	10,300	9,810	149,400	1,523,880,000
06/04/2023	9,800	-0.55 ▼	-5.61	10,350	10,450	9,800	196,480	1,925,504,000
05/04/2023	10,350	0.20 ▲	1.93	10,150	10,350	10,000	165,480	1,712,718,000
04/04/2023	10,150	0.65 ▲	6.40	9,500	10,150	9,510	251,950	2,557,292,500
03/04/2023	9,500	0.21 ▲	2.21	9,290	9,500	9,300	86,500	821,750,000
31/03/2023	9,290	-0.03 ▼	-0.32	9,320	9,340	9,250	45,960	426,968,400
30/03/2023	9,320	0.00 ■■	0.00	9,320	9,400	9,250	49,960	465,627,200
29/03/2023	9,320	-0.10 ▼	-1.07	9,420	9,500	9,280	37,850	352,762,000
28/03/2023	9,420	-0.02 ▼	-0.21	9,440	9,550	9,400	36,570	344,489,400
27/03/2023	9,440	-0.61 ▼	-6.46	10,050	9,450	9,330	42,160	397,990,400
24/03/2023	9,320	-1.53 ▼	-16.42	10,850	9,420	9,290	27,550	256,766,000
22/03/2023	9,300	0.04 ▲	0.43	9,260	9,450	9,300	22,180	206,274,000
21/03/2023	9,260	0.03 ▲	0.32	9,230	9,460	9,200	32,260	298,727,600
20/03/2023	9,230	-0.36 ▼	-3.90	9,590	9,600	9,230	50,980	470,545,400
17/03/2023	9,590	-0.06 ▼	-0.63	9,650	9,740	9,550	39,820	381,873,800
16/03/2023	9,650	-0.24 ▼	-2.49	9,890	9,800	9,650	46,280	446,602,000
15/03/2023	9,890	0.37 ▲	3.74	9,520	9,890	9,630	80,500	796,145,000
14/03/2023	9,520	-0.20 ▼	-2.10	9,720	9,830	9,500	59,280	564,345,600
13/03/2023	9,720	0.18 ▲	1.85	9,540	10,000	9,250	112,480	1,093,305,600
10/03/2023	9,540	0.02 ▲	0.21	9,520	9,630	9,500	34,190	326,172,600
09/03/2023	9,520	0.08 ▲	0.84	9,440	9,900	9,500	44,730	425,829,600
08/03/2023	9,440	0.17 ▲	1.80	9,270	9,440	9,090	38,320	361,740,800
07/03/2023	9,270	-0.03 ▼	-0.32	9,300	9,440	9,230	42,900	397,683,000
06/03/2023	9,300	-0.06 ▼	-0.65	9,360	9,600	9,300	46,940	436,542,000
03/03/2023	9,360	-0.39 ▼	-4.17	9,750	9,800	9,360	51,250	479,700,000
02/03/2023	9,750	0.10 ▲	1.03	9,650	9,920	9,630	60,760	592,410,000
01/03/2023	9,650	0.63 ▲	6.53	9,020	9,650	8,900	107,850	1,040,752,500
28/02/2023	9,020	-0.10 ▼	-1.11	9,120	9,350	9,000	55,490	500,519,800
27/02/2023	9,120	-0.39 ▼	-4.28	9,510	9,550	9,120	46,870	427,454,400
24/02/2023	9,510	0.01 ▲	0.11	9,500	9,750	9,500	36,060	342,930,600
23/02/2023	9,500	-0.05 ▼	-0.53	9,550	9,740	9,330	71,190	676,305,000
22/02/2023	9,550	-0.55 ▼	-5.76	10,100	10,000	9,550	90,070	860,168,500
21/02/2023	10,100	-0.15 ▼	-1.49	10,250	10,600	10,050	96,560	975,256,000
20/02/2023	10,250	0.60 ▲	5.85	9,650	10,250	9,620	122,560	1,256,240,000
17/02/2023	9,650	-0.15 ▼	-1.55	9,800	9,810	9,580	43,950	424,117,500
16/02/2023	9,800	0.51 ▲	5.20	9,290	9,900	9,300	63,530	622,594,000
15/02/2023	9,290	0.19 ▲	2.05	9,100	9,400	9,010	50,380	468,030,200
14/02/2023	9,100	0.00 ■■	0.00	9,100	9,200	8,950	51,720	470,652,000
13/02/2023	9,100	-0.68 ▼	-7.47	9,780	9,660	9,100	129,350	1,177,085,000
10/02/2023	9,780	-0.22 ▼	-2.25	10,000	10,000	9,760	56,870	556,188,600
09/02/2023	10,000	0.00 ■■	0.00	10,000	10,150	9,940	55,370	553,700,000
08/02/2023	10,000	0.07 ▲	0.70	9,930	10,300	9,450	107,280	1,072,800,000
07/02/2023	9,930	-0.72 ▼	-7.25	10,650	10,750	9,930	150,700	1,496,451,000
06/02/2023	10,650	0.05 ▲	0.47	10,600	10,900	10,250	60,110	640,171,500
03/02/2023	10,600	0.20 ▲	1.89	10,400	10,700	10,300	75,970	805,282,000
02/02/2023	10,400	-0.55 ▼	-5.29	10,950	11,150	10,300	174,960	1,819,584,000
01/02/2023	10,950	-0.80 ▼	-7.31	11,750	12,150	10,950	225,350	2,467,582,500
31/01/2023	11,750	0.75 ▲	6.38	11,000	11,750	10,850	311,870	3,664,472,500
30/01/2023	11,000	0.15 ▲	1.36	10,850	11,300	10,650	298,040	3,278,440,000
27/01/2023	10,850	-0.05 ▼	-0.46	10,900	11,000	10,700	93,380	1,013,173,000
19/01/2023	10,900	0.15 ▲	1.38	10,750	11,000	10,700	83,550	910,695,000
18/01/2023	10,750	0.25 ▲	2.33	10,500	10,800	10,550	70,690	759,917,500
17/01/2023	10,500	0.35 ▲	3.33	10,150	10,550	10,100	90,700	952,350,000
16/01/2023	10,150	-0.15 ▼	-1.48	10,300	10,350	10,100	82,410	836,461,500
13/01/2023	10,300	-0.20 ▼	-1.94	10,500	10,600	10,300	72,500	746,750,000
12/01/2023	10,500	0.00 ■■	0.00	10,500	10,700	10,300	94,670	994,035,000
11/01/2023	10,500	-0.15 ▼	-1.43	10,650	10,850	10,500	102,500	1,076,250,000
10/01/2023	10,650	0.00 ■■	0.00	10,650	10,750	10,250	94,190	1,003,123,500
09/01/2023	10,650	-0.25 ▼	-2.35	10,900	11,050	10,650	100,940	1,075,011,000
06/01/2023	10,900	-0.65 ▼	-5.96	11,550	11,750	10,750	392,710	4,280,539,000
05/01/2023	11,550	-0.40 ▼	-3.46	11,950	12,000	11,400	107,600	1,242,780,000
04/01/2023	11,950	0.15 ▲	1.26	11,800	12,400	11,200	488,490	5,837,455,500
03/01/2023	11,800	0.10 ▲	0.85	11,700	12,150	11,600	174,830	2,062,994,000
30/12/2022	11,700	0.00 ■■	0.00	11,700	12,150	11,400	101,430	1,186,731,000
29/12/2022	11,700	0.20 ▲	1.71	11,500	11,800	11,100	75,080	878,436,000
28/12/2022	11,500	0.75 ▲	6.52	10,750	11,500	10,400	200,580	2,306,670,000
27/12/2022	10,750	0.40 ▲	3.72	10,350	10,750	10,050	65,740	706,705,000
26/12/2022	10,350	-0.50 ▼	-4.83	10,850	10,950	10,100	61,510	636,628,500
23/12/2022	10,850	0.25 ▲	2.30	10,600	10,900	10,300	36,550	396,567,500
22/12/2022	10,600	-0.05 ▼	-0.47	10,650	10,950	10,200	53,070	562,542,000
21/12/2022	10,650	-0.60 ▼	-5.63	11,250	11,600	10,500	133,010	1,416,556,500
20/12/2022	11,250	-0.45 ▼	-4.00	11,700	11,850	10,900	114,410	1,287,112,500
19/12/2022	11,700	0.05 ▲	0.43	11,650	12,300	11,500	112,510	1,316,367,000
15/12/2022	11,700	-0.40 ▼	-3.42	12,100	12,000	11,350	95,260	1,114,542,000
14/12/2022	12,100	-0.10 ▼	-0.83	12,200	12,450	11,600	87,640	1,060,444,000
13/12/2022	12,200	0.35 ▲	2.87	11,850	12,400	11,750	102,430	1,249,646,000
12/12/2022	11,850	0.55 ▲	4.64	11,300	12,050	11,100	202,500	2,399,625,000
11/12/2022	11,300	-0.20 ▼	-1.77	11,500	11,500	10,950	81,440	920,272,000
09/12/2022	11,300	-0.20 ▼	-1.77	11,500	11,500	10,950	81,440	920,272,000
08/12/2022	11,500	0.00 ■■	0.00	11,500	12,100	10,950	131,720	1,514,780,000
07/12/2022	11,500	-0.15 ▼	-1.30	11,650	12,150	10,850	228,680	2,629,820,000
06/12/2022	11,650	0.15 ▲	1.29	11,500	12,300	11,300	233,150	2,716,197,500
05/12/2022	11,500	0.75 ▲	6.52	10,750	11,500	11,100	148,320	1,705,680,000
04/12/2022	10,750	0.70 ▲	6.51	10,050	10,750	9,900	180,780	1,943,385,000
02/12/2022	10,750	0.70 ▲	6.51	10,050	10,750	9,900	180,780	1,943,385,000
01/12/2022	10,050	0.64 ▲	6.37	9,410	10,050	9,600	155,120	1,558,956,000
30/11/2022	9,410	0.61 ▲	6.48	8,800	9,410	9,410	23,760	223,581,600
29/11/2022	8,800	0.57 ▲	6.48	8,230	8,800	8,720	124,040	1,091,552,000
28/11/2022	8,230	0.53 ▲	6.44	7,700	8,230	8,230	22,620	186,162,600
27/11/2022	7,700	0.50 ▲	6.49	7,200	7,700	7,190	87,820	676,214,000
25/11/2022	7,700	0.50 ▲	6.49	7,200	7,700	7,190	87,820	676,214,000
24/11/2022	7,200	-0.13 ▼	-1.81	7,330	7,330	6,960	37,350	268,920,000
23/11/2022	7,330	-0.27 ▼	-3.68	7,600	7,700	7,300	51,830	379,913,900
22/11/2022	7,600	0.11 ▲	1.45	7,490	7,970	7,460	95,710	727,396,000
21/11/2022	7,490	0.49 ▲	6.54	7,000	7,490	7,100	56,950	426,555,500
20/11/2022	7,000	0.00 ■■	0.00	7,000	7,000	6,580	71,550	500,850,000
18/11/2022	7,000	0.00 ■■	0.00	7,000	7,000	6,580	71,550	500,850,000
17/11/2022	7,000	0.39 ▲	5.57	6,610	7,010	6,750	59,290	415,030,000
16/11/2022	6,610	0.43 ▲	6.51	6,180	6,610	5,750	125,890	832,132,900
15/11/2022	6,180	-0.46 ▼	-7.44	6,640	6,180	6,180	18,780	116,060,400
14/11/2022	6,640	-0.49 ▼	-7.38	7,130	7,000	6,640	27,600	183,264,000
13/11/2022	7,130	-0.53 ▼	-7.43	7,660	7,900	7,130	113,100	806,403,000
11/11/2022	7,130	-0.53 ▼	-7.43	7,660	7,900	7,130	113,100	806,403,000
10/11/2022	7,660	-0.57 ▼	-7.44	8,230	8,020	7,660	44,510	340,946,600
09/11/2022	8,230	-0.61 ▼	-7.41	8,840	8,490	8,120	39,730	326,977,900
08/11/2022	8,230	-0.61 ▼	-7.41	8,840	8,520	8,230	68,390	562,849,700
07/11/2022	8,840	-0.66 ▼	-7.47	9,500	9,670	8,840	50,690	448,099,600
06/11/2022	9,500	-0.55 ▼	-5.79	10,050	10,100	9,410	42,180	400,710,000
04/11/2022	9,500	-0.55 ▼	-5.79	10,050	10,100	9,410	42,180	400,710,000
03/11/2022	10,050	-0.30 ▼	-2.99	10,350	10,300	9,990	45,590	458,179,500
02/11/2022	10,350	0.05 ▲	0.48	10,300	10,500	10,150	40,050	414,517,500
01/11/2022	10,300	-0.10 ▼	-0.97	10,400	10,500	10,300	36,760	378,628,000
31/10/2022	10,400	0.05 ▲	0.48	10,350	10,500	10,000	51,830	539,032,000
28/10/2022	10,350	-0.15 ▼	-1.45	10,500	10,800	10,300	41,790	432,526,500
27/10/2022	10,500	0.45 ▲	4.29	10,050	10,500	9,960	49,230	516,915,000
26/10/2022	10,050	-0.80 ▼	-7.96	10,850	10,900	9,990	35,580	357,579,000
25/10/2022	10,500	-0.35 ▼	-3.33	10,850	11,200	10,100	100,650	1,056,825,000
24/10/2022	10,850	-0.80 ▼	-7.37	11,650	11,950	10,850	63,810	692,338,500
21/10/2022	11,650	-0.85 ▼	-7.30	12,500	12,550	11,650	108,450	1,263,442,500
20/10/2022	12,500	0.10 ▲	0.80	12,400	12,650	12,200	76,460	955,750,000
19/10/2022	12,400	0.45 ▲	3.63	11,950	12,450	11,950	82,680	1,025,232,000
18/10/2022	11,950	0.50 ▲	4.18	11,450	12,050	11,600	71,890	859,085,500
17/10/2022	11,450	-0.10 ▼	-0.87	11,550	11,500	11,200	31,970	366,056,500
16/10/2022	11,550	0.30 ▲	2.60	11,250	11,600	11,300	45,730	528,181,500
14/10/2022	11,550	0.30 ▲	2.60	11,250	11,600	11,300	45,730	528,181,500
13/10/2022	11,250	-0.25 ▼	-2.22	11,500	11,700	11,200	25,890	291,262,500
12/10/2022	11,500	-0.15 ▼	-1.30	11,650	12,000	11,000	66,460	764,290,000
11/10/2022	11,650	-0.85 ▼	-7.30	12,500	12,250	11,650	70,370	819,810,500
07/10/2022	12,400	-0.50 ▼	-4.03	12,900	13,000	12,000	78,840	977,616,000
06/10/2022	12,900	-0.45 ▼	-3.49	13,350	13,500	12,500	47,620	614,298,000
05/10/2022	13,350	0.40 ▲	3.00	12,950	13,400	13,000	39,940	533,199,000
04/10/2022	12,950	0.05 ▲	0.39	12,900	13,400	12,200	61,450	795,777,500
03/10/2022	12,900	-0.95 ▼	-7.36	13,850	14,000	12,900	69,030	890,487,000
02/10/2022	13,850	-0.45 ▼	-3.25	14,300	14,200	13,300	110,230	1,526,685,500
30/09/2022	13,850	-0.45 ▼	-3.25	14,300	14,200	13,300	110,230	1,526,685,500
29/09/2022	14,300	0.00 ■■	0.00	14,300	14,700	14,100	35,870	512,941,000
28/09/2022	14,300	-0.20 ▼	-1.40	14,500	14,600	14,000	45,390	649,077,000
27/09/2022	14,500	-0.20 ▼	-1.38	14,700	14,700	14,250	44,580	646,410,000
26/09/2022	14,700	-0.45 ▼	-3.06	15,150	14,900	14,100	121,830	1,790,901,000
23/09/2022	15,150	0.00 ■■	0.00	15,150	15,300	15,000	37,870	573,730,500
22/09/2022	15,150	0.60 ▲	3.96	14,550	15,150	14,200	66,930	1,013,989,500
21/09/2022	14,550	0.05 ▲	0.34	14,500	14,600	14,300	29,800	433,590,000
20/09/2022	14,500	0.30 ▲	2.07	14,200	14,650	14,100	69,870	1,013,115,000
19/09/2022	14,200	-1.00 ▼	-7.04	15,200	15,200	14,200	119,800	1,701,160,000
16/09/2022	15,200	-0.60 ▼	-3.95	15,800	15,800	14,700	96,120	1,461,024,000
15/09/2022	15,800	0.15 ▲	0.95	15,650	15,900	15,600	55,200	872,160,000
14/09/2022	15,650	-0.10 ▼	-0.64	15,750	15,650	15,250	67,730	1,059,974,500
13/09/2022	15,750	0.10 ▲	0.63	15,650	15,900	15,600	49,310	776,632,500
12/09/2022	15,650	0.15 ▲	0.96	15,500	16,200	15,650	59,160	925,854,000
09/09/2022	15,750	0.25 ▲	1.59	15,500	15,900	15,450	91,590	1,442,542,500
08/09/2022	15,500	-0.50 ▼	-3.23	16,000	16,200	15,500	114,100	1,768,550,000
07/09/2022	16,000	-0.80 ▼	-5.00	16,800	16,950	15,950	217,340	3,477,440,000
06/09/2022	16,800	-0.20 ▼	-1.19	17,000	17,300	16,800	78,170	1,313,256,000
05/09/2022	17,000	0.20 ▲	1.18	16,800	17,400	16,550	85,790	1,458,430,000
04/09/2022	16,800	0.00 ■■	0.00	16,800	17,000	16,600	82,450	1,385,160,000
02/09/2022	16,800	0.00 ■■	0.00	16,800	17,000	16,600	82,450	1,385,160,000
01/09/2022	16,800	0.00 ■■	0.00	16,800	17,000	16,600	82,450	1,385,160,000
31/08/2022	16,800	0.00 ■■	0.00	16,800	17,000	16,600	82,450	1,385,160,000
30/08/2022	16,800	-0.20 ▼	-1.19	17,000	17,400	16,800	64,370	1,081,416,000
29/08/2022	17,000	-0.20 ▼	-1.18	17,200	17,050	16,200	204,640	3,478,880,000
28/08/2022	17,200	-0.40 ▼	-2.33	17,600	17,800	17,100	123,480	2,123,856,000
26/08/2022	17,200	-0.40 ▼	-2.33	17,600	17,800	17,100	123,480	2,123,856,000
25/08/2022	17,600	0.20 ▲	1.14	17,400	17,700	17,250	121,860	2,144,736,000
24/08/2022	17,400	-0.10 ▼	-0.57	17,500	17,750	17,250	122,450	2,130,630,000
23/08/2022	17,500	0.35 ▲	2.00	17,150	17,500	16,750	195,280	3,417,400,000
22/08/2022	17,150	-1.25 ▼	-7.29	18,400	18,350	17,150	364,190	6,245,858,500
21/08/2022	18,400	0.10 ▲	0.54	18,300	18,900	17,900	213,440	3,927,296,000
19/08/2022	18,400	0.10 ▲	0.54	18,300	18,900	17,900	213,440	3,927,296,000
18/08/2022	18,300	-0.30 ▼	-1.64	18,600	18,600	18,250	113,620	2,079,246,000
17/08/2022	18,600	-0.40 ▼	-2.15	19,000	19,200	18,550	183,380	3,410,868,000
16/08/2022	19,000	0.80 ▲	4.21	18,200	19,200	17,850	506,840	9,629,960,000
15/08/2022	18,200	0.20 ▲	1.10	18,000	18,600	18,100	177,190	3,224,858,000
12/08/2022	18,000	0.00 ■■	0.00	18,000	18,150	17,650	161,700	2,910,600,000
11/08/2022	18,000	0.00 ■■	0.00	18,000	18,350	17,800	197,850	3,561,300,000
10/08/2022	18,000	-0.40 ▼	-2.22	18,400	18,500	18,000	205,260	3,694,680,000
09/08/2022	18,400	-0.05 ▼	-0.27	18,450	19,350	18,400	482,170	8,871,928,000
08/08/2022	18,450	0.30 ▲	1.63	18,150	18,700	17,850	245,020	4,520,619,000
07/08/2022	18,150	0.60 ▲	3.31	17,550	18,300	17,500	195,480	3,547,962,000
05/08/2022	18,150	0.60 ▲	3.31	17,550	18,300	17,500	195,480	3,547,962,000
04/08/2022	17,550	-0.40 ▼	-2.28	17,950	18,100	17,500	147,470	2,588,098,500
03/08/2022	17,950	0.85 ▲	4.74	17,100	18,100	17,000	246,350	4,421,982,500
02/08/2022	17,100	0.45 ▲	2.63	16,650	17,300	16,650	97,250	1,662,975,000
01/08/2022	16,650	-0.40 ▼	-2.40	17,050	17,350	16,500	255,770	4,258,570,500
31/07/2022	17,050	0.05 ▲	0.29	17,000	17,700	17,000	120,030	2,046,511,500
29/07/2022	17,050	0.05 ▲	0.29	17,000	17,700	17,000	120,030	2,046,511,500
28/07/2022	17,000	0.15 ▲	0.88	16,850	17,400	16,950	99,450	1,690,650,000
27/07/2022	16,850	0.45 ▲	2.67	16,400	16,850	16,100	193,190	3,255,251,500
26/07/2022	16,400	-1.20 ▼	-7.32	17,600	17,950	16,400	156,740	2,570,536,000
25/07/2022	17,600	-0.20 ▼	-1.14	17,800	17,800	17,000	82,240	1,447,424,000
24/07/2022	17,800	-0.50 ▼	-2.81	18,300	18,500	17,800	158,600	2,823,080,000
22/07/2022	17,800	-0.50 ▼	-2.81	18,300	18,500	17,800	158,600	2,823,080,000
21/07/2022	18,300	0.00 ■■	0.00	18,300	18,900	18,000	99,550	1,821,765,000
20/07/2022	18,300	0.00 ■■	0.00	18,300	18,900	18,250	200,810	3,674,823,000
19/07/2022	18,300	0.50 ▲	2.73	17,800	18,500	17,650	178,320	3,263,256,000
18/07/2022	17,800	0.25 ▲	1.40	17,550	18,250	17,700	114,030	2,029,734,000
17/07/2022	17,800	0.25 ▲	1.40	17,550	18,400	17,600	148,080	2,635,824,000
15/07/2022	17,800	0.25 ▲	1.40	17,550	18,400	17,600	148,080	2,635,824,000
14/07/2022	17,550	-0.50 ▼	-2.85	18,050	18,700	17,400	232,970	4,088,623,500
13/07/2022	18,050	1.15 ▲	6.37	16,900	18,050	17,650	533,800	9,635,090,000
12/07/2022	16,900	1.10 ▲	6.51	15,800	16,900	15,500	123,610	2,089,009,000
11/07/2022	15,800	0.20 ▲	1.27	15,600	16,300	14,950	103,110	1,629,138,000
10/07/2022	15,600	0.70 ▲	4.49	14,900	15,650	15,150	58,980	920,088,000
08/07/2022	15,600	0.70 ▲	4.49	14,900	15,650	15,150	58,980	920,088,000
07/07/2022	14,900	-0.65 ▼	-4.36	15,550	15,900	14,800	164,740	2,454,626,000
06/07/2022	15,550	-1.15 ▼	-7.40	16,700	16,650	15,550	338,760	5,267,718,000
05/07/2022	16,700	-1.25 ▼	-7.49	17,950	18,100	16,700	298,050	4,977,435,000
04/07/2022	17,950	-0.20 ▼	-1.11	18,150	18,800	17,800	179,730	3,226,153,500
03/07/2022	18,150	0.85 ▲	4.68	17,300	18,300	16,700	327,610	5,946,121,500
01/07/2022	18,150	0.85 ▲	4.68	17,300	18,300	16,700	327,610	5,946,121,500
30/06/2022	17,300	-1.00 ▼	-5.78	18,300	18,650	17,300	140,690	2,433,937,000
29/06/2022	18,300	0.85 ▲	4.64	17,450	18,350	17,100	255,560	4,676,748,000
28/06/2022	17,450	0.80 ▲	4.58	16,650	17,800	17,000	576,710	10,063,589,500
27/06/2022	16,650	1.05 ▲	6.31	15,600	16,650	15,600	200,560	3,339,324,000
24/06/2022	15,600	0.20 ▲	1.28	15,400	16,350	15,500	106,910	1,667,796,000
23/06/2022	15,400	1.00 ▲	6.49	14,400	15,400	14,100	146,760	2,260,104,000
22/06/2022	14,400	-0.05 ▼	-0.35	14,450	14,800	14,200	95,040	1,368,576,000
21/06/2022	14,450	-0.55 ▼	-3.81	15,000	15,200	14,200	103,590	1,496,875,500
20/06/2022	15,000	-0.10 ▼	-0.67	15,100	15,650	14,500	149,910	2,248,650,000
17/06/2022	15,100	0.95 ▲	6.29	14,150	15,100	14,150	261,300	3,945,630,000
16/06/2022	14,150	0.90 ▲	6.36	13,250	14,150	13,600	70,340	995,311,000
15/06/2022	13,250	-0.95 ▼	-7.17	14,200	14,300	13,250	146,080	1,935,560,000
14/06/2022	14,200	-0.35 ▼	-2.46	14,550	14,900	13,750	81,990	1,164,258,000
13/06/2022	14,550	-1.05 ▼	-7.22	15,600	15,200	14,550	228,980	3,331,659,000
12/06/2022	15,600	-0.95 ▼	-6.09	16,550	16,400	15,600	139,260	2,172,456,000
10/06/2022	15,600	-0.95 ▼	-6.09	16,550	16,400	15,600	139,260	2,172,456,000
09/06/2022	16,550	0.10 ▲	0.60	16,450	16,550	16,150	99,420	1,645,401,000
08/06/2022	16,450	-0.20 ▼	-1.22	16,650	17,100	16,450	166,860	2,744,847,000
07/06/2022	16,650	0.40 ▲	2.40	16,250	16,650	15,700	150,520	2,506,158,000
06/06/2022	16,250	0.05 ▲	0.31	16,200	17,000	15,800	196,230	3,188,737,500
05/06/2022	16,400	0.20 ▲	1.22	16,200	16,500	15,800	150	2,460,000
03/06/2022	16,200	0.00 ■■	0.00	16,200	16,500	15,800	128,250	2,077,650,000
02/06/2022	16,200	-0.40 ▼	-2.47	16,600	16,900	16,050	198,690	3,218,778,000
01/06/2022	16,600	1.05 ▲	6.33	15,550	16,600	15,300	200,900	3,334,940,000
31/05/2022	15,550	-0.25 ▼	-1.61	15,800	15,950	15,400	113,500	1,764,925,000
30/05/2022	15,800	0.25 ▲	1.58	15,550	16,000	15,200	160,980	2,543,484,000
29/05/2022	15,550	-0.20 ▼	-1.29	15,750	16,000	15,500	106,860	1,661,673,000
27/05/2022	15,550	-0.20 ▼	-1.29	15,750	16,000	15,500	106,860	1,661,673,000
26/05/2022	15,750	0.45 ▲	2.86	15,300	16,200	15,500	178,470	2,810,902,500
25/05/2022	15,300	1.00 ▲	6.54	14,300	15,300	14,500	146,140	2,235,942,000
24/05/2022	14,300	0.45 ▲	3.15	13,850	14,300	13,750	82,960	1,186,328,000
23/05/2022	13,850	-0.05 ▼	-0.36	13,900	14,300	13,750	87,440	1,211,044,000
22/05/2022	13,900	-0.20 ▼	-1.44	14,100	14,400	13,850	105,890	1,471,871,000
20/05/2022	13,900	-0.20 ▼	-1.44	14,100	14,400	13,850	105,890	1,471,871,000
19/05/2022	14,100	0.00 ■■	0.00	14,100	14,450	13,500	70,080	988,128,000
18/05/2022	14,100	-0.05 ▼	-0.35	14,150	14,750	14,000	83,290	1,174,389,000
17/05/2022	14,150	0.90 ▲	6.36	13,250	14,150	12,500	128,030	1,811,624,500
16/05/2022	13,250	-0.55 ▼	-4.15	13,800	14,600	13,000	118,330	1,567,872,500
13/05/2022	13,800	-1.00 ▼	-7.25	14,800	15,200	13,800	171,040	2,360,352,000
12/05/2022	14,800	-1.10 ▼	-7.43	15,900	16,200	14,800	100,440	1,486,512,000
11/05/2022	15,900	0.00 ■■	0.00	15,900	16,300	15,600	73,220	1,164,198,000
10/05/2022	15,900	0.55 ▲	3.46	15,350	15,900	14,300	207,620	3,301,158,000
09/05/2022	15,350	-1.15 ▼	-7.49	16,500	16,250	15,350	127,360	1,954,976,000
29/04/2022	16,800	0.45 ▲	2.68	16,350	17,000	15,900	127,100	2,135,280,000
28/04/2022	16,350	0.00 ■■	0.00	16,350	16,950	16,150	135,830	2,220,820,500
27/04/2022	16,350	0.80 ▲	4.89	15,550	16,550	15,000	115,400	1,886,790,000
26/04/2022	15,550	1.00 ▲	6.43	14,550	15,550	13,550	169,280	2,632,304,000
25/04/2022	14,550	-1.05 ▼	-7.22	15,600	16,200	14,550	220,080	3,202,164,000
23/04/2022	15,600	0.40 ▲	2.56	15,200	16,250	15,000	235,180	3,668,808,000
22/04/2022	15,600	0.40 ▲	2.56	15,200	16,250	15,000	235,180	3,668,808,000
21/04/2022	15,200	-0.65 ▼	-4.28	15,850	16,300	14,750	268,210	4,076,792,000
20/04/2022	15,850	-1.15 ▼	-7.26	17,000	17,000	15,850	222,850	3,532,172,500
19/04/2022	17,000	-0.75 ▼	-4.41	17,750	18,500	16,700	220,090	3,741,530,000
18/04/2022	17,750	-1.30 ▼	-7.32	19,050	18,950	17,750	226,680	4,023,570,000
16/04/2022	19,050	-0.30 ▼	-1.57	19,350	19,800	19,000	122,740	2,338,197,000
15/04/2022	19,050	-0.30 ▼	-1.57	19,350	19,800	19,000	122,740	2,338,197,000
14/04/2022	19,350	-0.05 ▼	-0.26	19,400	19,750	19,250	152,600	2,952,810,000
13/04/2022	19,400	0.80 ▲	4.12	18,600	19,500	17,900	188,860	3,663,884,000
12/04/2022	18,600	-1.40 ▼	-7.53	20,000	20,600	18,600	173,700	3,230,820,000
08/04/2022	20,000	0.00 ■■	0.00	20,000	20,750	19,700	195,060	3,901,200,000
07/04/2022	20,000	-1.00 ▼	-5.00	21,000	21,400	19,850	554,770	11,095,400,000
06/04/2022	21,000	-1.50 ▼	-7.14	22,500	22,750	21,000	353,960	7,433,160,000
05/04/2022	22,500	0.20 ▲	0.89	22,300	23,200	22,000	237,850	5,351,625,000
04/04/2022	22,300	-0.45 ▼	-2.02	22,750	23,500	22,300	303,030	6,757,569,000
01/04/2022	22,750	-0.10 ▼	-0.44	22,850	23,200	22,000	344,420	7,835,555,000
31/03/2022	22,850	-0.35 ▼	-1.53	23,200	23,850	22,550	325,940	7,447,729,000
30/03/2022	23,200	0.85 ▲	3.66	22,350	23,900	22,000	833,810	19,344,392,000
29/03/2022	22,350	1.45 ▲	6.49	20,900	22,350	21,000	575,680	12,866,448,000
28/03/2022	20,900	-0.25 ▼	-1.20	21,150	21,500	20,300	280,900	5,870,810,000
25/03/2022	21,150	-0.75 ▼	-3.55	21,900	22,350	21,050	367,910	7,781,296,500
24/03/2022	21,900	0.50 ▲	2.28	21,400	22,400	21,150	353,290	7,737,051,000
23/03/2022	21,400	-0.10 ▼	-0.47	21,500	22,200	21,400	295,750	6,329,050,000
22/03/2022	21,500	0.50 ▲	2.33	21,000	22,000	21,000	316,950	6,814,425,000
21/03/2022	21,000	0.35 ▲	1.67	20,650	21,450	21,000	230,180	4,833,780,000
18/03/2022	20,650	0.35 ▲	1.69	20,300	20,950	20,300	214,340	4,426,121,000
17/03/2022	20,300	-0.35 ▼	-1.72	20,650	20,850	20,100	185,860	3,772,958,000
16/03/2022	20,650	-0.15 ▼	-0.73	20,800	21,450	20,650	149,440	3,085,936,000
15/03/2022	20,800	0.35 ▲	1.68	20,450	21,100	19,300	298,280	6,204,224,000
14/03/2022	20,450	-1.50 ▼	-7.33	21,950	21,950	20,450	545,700	11,159,565,000
11/03/2022	21,950	-0.05 ▼	-0.23	22,000	22,700	21,600	341,650	7,499,217,500
10/03/2022	22,000	-0.50 ▼	-2.27	22,500	23,300	21,900	307,640	6,768,080,000
09/03/2022	22,500	1.45 ▲	6.44	21,050	22,500	19,600	1,016,270	22,866,075,000
08/03/2022	21,050	-1.55 ▼	-7.36	22,600	22,500	21,050	451,720	9,508,706,000
07/03/2022	22,600	0.75 ▲	3.32	21,850	23,000	21,050	366,900	8,291,940,000
06/03/2022	21,850	1.10 ▲	5.03	20,750	22,200	21,150	976,800	21,343,080,000
04/03/2022	21,850	1.10 ▲	5.03	20,750	22,200	21,150	976,800	21,343,080,000
03/03/2022	20,750	1.35 ▲	6.51	19,400	20,750	19,400	458,220	9,508,065,000
02/03/2022	19,400	0.05 ▲	0.26	19,350	20,150	19,250	317,900	6,167,260,000
01/03/2022	19,350	1.25 ▲	6.46	18,100	19,350	18,400	388,600	7,519,410,000
28/02/2022	18,100	0.65 ▲	3.59	17,450	18,100	17,550	128,440	2,324,764,000
27/02/2022	17,450	0.10 ▲	0.57	17,350	18,000	17,450	118,290	2,064,160,500
25/02/2022	17,450	0.10 ▲	0.57	17,350	18,000	17,450	118,290	2,064,160,500
24/02/2022	17,350	-0.85 ▼	-4.90	18,200	18,350	16,950	203,280	3,526,908,000
23/02/2022	18,200	0.50 ▲	2.75	17,700	18,400	17,900	118,490	2,156,518,000
22/02/2022	17,700	-0.75 ▼	-4.24	18,450	18,200	17,500	185,890	3,290,253,000
21/02/2022	18,450	-0.15 ▼	-0.81	18,600	18,900	18,350	142,700	2,632,815,000
20/02/2022	18,600	0.20 ▲	1.08	18,400	18,800	18,200	144,470	2,687,142,000
18/02/2022	18,600	0.20 ▲	1.08	18,400	18,800	18,200	144,470	2,687,142,000
17/02/2022	18,400	0.50 ▲	2.72	17,900	18,900	17,450	232,540	4,278,736,000
16/02/2022	17,900	0.20 ▲	1.12	17,700	18,300	17,600	74,530	1,334,087,000
15/02/2022	17,700	-0.45 ▼	-2.54	18,150	18,100	17,500	61,720	1,092,444,000
14/02/2022	18,150	1.05 ▲	5.79	17,100	18,250	16,500	272,860	4,952,409,000
11/02/2022	17,100	0.10 ▲	0.58	17,000	17,500	16,600	82,950	1,418,445,000
10/02/2022	17,000	-0.40 ▼	-2.35	17,400	17,400	16,900	97,160	1,651,720,000
09/02/2022	17,400	0.75 ▲	4.31	16,650	17,800	17,100	220,470	3,836,178,000
08/02/2022	16,650	1.05 ▲	6.31	15,600	16,650	16,000	84,370	1,404,760,500
07/02/2022	15,600	1.00 ▲	6.41	14,600	15,600	15,050	32,670	509,652,000
01/02/2022	14,600	0.00 ■■	0.00	14,600	14,850	14,350	47,090	687,514,000
31/01/2022	14,600	0.00 ■■	0.00	14,600	14,850	14,350	47,090	687,514,000
28/01/2022	14,600	0.00 ■■	0.00	14,600	14,850	14,350	47,090	687,514,000
27/01/2022	14,600	-0.50 ▼	-3.42	15,100	15,100	14,550	40,420	590,132,000
26/01/2022	15,100	-0.10 ▼	-0.66	15,200	15,900	15,100	53,870	813,437,000
25/01/2022	15,200	0.10 ▲	0.66	15,100	15,350	14,450	60,860	925,072,000
24/01/2022	15,100	-0.10 ▼	-0.66	15,200	16,250	14,900	167,900	2,535,290,000
21/01/2022	15,200	0.95 ▲	6.25	14,250	15,200	14,800	47,470	721,544,000
20/01/2022	14,250	0.90 ▲	6.32	13,350	14,250	13,350	39,640	564,870,000
19/01/2022	13,300	-0.65 ▼	-4.89	13,950	13,950	13,100	101,950	1,355,935,000
18/01/2022	14,000	-0.95 ▼	-6.79	14,950	14,900	13,950	117,690	1,647,660,000
17/01/2022	15,300	-0.75 ▼	-4.90	16,050	16,500	15,300	70,820	1,083,546,000
16/01/2022	16,050	-0.65 ▼	-4.05	16,700	16,500	15,550	135,570	2,175,898,500
14/01/2022	16,050	-0.65 ▼	-4.05	16,700	16,500	15,550	135,570	2,175,898,500
13/01/2022	16,700	-0.50 ▼	-2.99	17,200	17,800	16,650	114,120	1,905,804,000
12/01/2022	17,200	-0.80 ▼	-4.65	18,000	18,000	16,750	205,340	3,531,848,000
11/01/2022	18,000	-0.40 ▼	-2.22	18,400	18,500	18,000	120,070	2,161,260,000
10/01/2022	18,400	-0.60 ▼	-3.26	19,000	19,250	18,400	188,740	3,472,816,000
09/01/2022	19,000	0.50 ▲	2.63	18,500	19,200	18,500	153,860	2,923,340,000
07/01/2022	19,000	0.50 ▲	2.63	18,500	19,200	18,500	153,860	2,923,340,000
06/01/2022	18,500	-0.40 ▼	-2.16	18,900	18,900	18,450	198,780	3,677,430,000
05/01/2022	18,900	-0.15 ▼	-0.79	19,050	19,500	18,900	170,260	3,217,914,000
04/01/2022	19,050	0.00 ■■	0.00	19,000	19,400	18,900	115,950	2,208,847,500
03/01/2022	19,000	-0.75 ▼	-3.95	19,750	19,800	19,000	140,800	2,675,200,000
31/12/2021	19,000	0.30 ▲	1.58	18,700	19,200	18,700	99,390	1,888,410,000
30/12/2021	18,700	0.10 ▲	0.53	18,600	19,200	18,450	90,480	1,691,976,000
29/12/2021	18,600	0.10 ▲	0.54	18,600	18,900	18,300	116,320	2,163,552,000
23/12/2021	19,400	0.05 ▲	0.26	19,400	19,950	19,300	153,460	2,977,124,000
22/12/2021	19,400	0.05 ▲	0.26	19,400	19,950	19,300	153,460	2,977,124,000
21/12/2021	19,400	-0.45 ▼	-2.32	19,850	20,000	19,100	216,580	4,201,652,000
20/12/2021	19,850	-0.15 ▼	-0.76	20,000	20,500	19,200	173,150	3,437,027,500
17/12/2021	20,000	-1.10 ▼	-5.50	21,100	20,950	19,900	223,590	4,471,800,000
16/12/2021	21,100	0.40 ▲	1.90	20,700	22,100	21,000	391,140	8,253,054,000
15/12/2021	20,700	1.35 ▲	6.52	19,350	20,700	19,500	210,920	4,366,044,000
14/12/2021	19,350	0.90 ▲	4.65	18,450	19,500	18,450	202,000	3,908,700,000
13/12/2021	18,450	0.05 ▲	0.27	18,400	18,700	18,350	108,210	1,996,474,500
12/12/2021	18,400	-0.25 ▼	-1.36	18,650	19,000	18,300	97,730	1,798,232,000
10/12/2021	18,400	-0.25 ▼	-1.36	18,650	19,000	18,300	97,730	1,798,232,000
09/12/2021	18,650	0.45 ▲	2.41	18,200	19,000	18,150	77,360	1,442,764,000
08/12/2021	18,200	-0.10 ▼	-0.55	18,300	18,500	18,150	85,660	1,559,012,000
07/12/2021	18,300	0.55 ▲	3.01	17,750	18,400	17,750	120,710	2,208,993,000
06/12/2021	17,750	-1.25 ▼	-7.04	19,000	19,300	17,700	195,420	3,468,705,000
04/12/2021	19,000	-0.75 ▼	-3.95	19,750	19,800	19,000	140,800	2,675,200,000
03/12/2021	19,000	-0.75 ▼	-3.95	19,750	19,800	19,000	140,800	2,675,200,000
02/12/2021	19,750	0.25 ▲	1.27	19,500	20,000	19,400	121,150	2,392,712,500
01/12/2021	19,500	0.15 ▲	0.77	19,350	19,900	19,300	117,190	2,285,205,000
30/11/2021	19,350	-0.10 ▼	-0.52	19,450	20,000	19,200	148,980	2,882,763,000
29/11/2021	19,450	0.05 ▲	0.26	19,400	20,500	18,300	200,150	3,892,917,500
28/11/2021	19,400	-0.50 ▼	-2.58	19,900	20,000	19,400	152,340	2,955,396,000
26/11/2021	19,400	-0.50 ▼	-2.58	19,900	20,000	19,400	152,340	2,955,396,000
25/11/2021	19,900	0.05 ▲	0.25	19,850	20,400	19,400	132,050	2,627,795,000
24/11/2021	19,850	-0.80 ▼	-4.03	20,650	21,450	19,850	146,380	2,905,643,000
23/11/2021	20,650	1.35 ▲	6.54	19,300	20,650	18,200	242,460	5,006,799,000
22/11/2021	19,300	-1.40 ▼	-7.25	20,700	20,700	19,300	388,340	7,494,962,000
19/11/2021	20,700	-1.45 ▼	-7.00	22,150	21,950	20,600	627,390	12,986,973,000
18/11/2021	22,150	-0.45 ▼	-2.03	22,600	22,550	22,100	226,970	5,027,385,500
17/11/2021	22,600	-0.40 ▼	-1.77	23,000	23,750	22,600	297,680	6,727,568,000
16/11/2021	23,000	0.85 ▲	3.70	22,150	23,500	21,600	517,600	11,904,800,000
15/11/2021	22,150	-0.50 ▼	-2.26	22,650	23,000	22,100	294,600	6,525,390,000
14/11/2021	21,100	-1.35 ▼	-6.40	22,450	23,000	22,000	3,630	76,593,000
12/11/2021	22,650	0.20 ▲	0.88	22,450	23,000	22,000	383,290	8,681,518,500
11/11/2021	22,450	-0.45 ▼	-2.00	22,900	23,300	22,450	368,190	8,265,865,500
10/11/2021	22,900	-0.45 ▼	-1.97	23,350	23,500	22,900	249,800	5,720,420,000
09/11/2021	23,350	0.55 ▲	2.36	22,800	24,000	22,500	285,710	6,671,328,500
08/11/2021	22,800	-0.15 ▼	-0.66	22,950	23,500	22,650	251,810	5,741,268,000
07/11/2021	22,950	0.35 ▲	1.53	22,600	23,000	22,100	402,950	9,247,702,500
05/11/2021	22,950	0.35 ▲	1.53	22,600	23,000	22,100	402,950	9,247,702,500
04/11/2021	23,200	-1.70 ▼	-7.33	24,900	25,300	23,200	567,570	13,167,624,000
03/11/2021	23,200	-1.70 ▼	-7.33	24,900	25,300	23,200	567,570	13,167,624,000
02/11/2021	24,900	0.80 ▲	3.21	24,100	25,350	23,150	606,310	15,097,119,000
01/11/2021	24,100	-0.90 ▼	-3.73	25,000	25,100	24,000	450,690	10,861,629,000
31/10/2021	25,000	-0.30 ▼	-1.20	25,300	26,500	24,900	426,850	10,671,250,000
29/10/2021	25,000	-0.30 ▼	-1.20	25,300	26,500	24,900	426,850	10,671,250,000
28/10/2021	25,300	0.95 ▲	3.75	24,350	26,000	23,900	536,320	13,568,896,000
27/10/2021	24,350	1.55 ▲	6.37	22,800	24,350	23,550	697,310	16,979,498,500
26/10/2021	22,800	1.45 ▲	6.36	21,350	22,800	21,600	390,480	8,902,944,000
25/10/2021	21,350	-0.50 ▼	-2.34	21,850	22,000	21,200	215,500	4,600,925,000
23/10/2021	21,850	-0.25 ▼	-1.14	22,100	22,200	21,650	184,590	4,033,291,500
22/10/2021	21,850	-0.25 ▼	-1.14	22,100	22,200	21,650	184,590	4,033,291,500
21/10/2021	22,100	-0.20 ▼	-0.90	22,300	22,450	21,950	156,080	3,449,368,000
20/10/2021	22,300	0.05 ▲	0.22	22,250	22,500	21,650	278,830	6,217,909,000
19/10/2021	22,250	-0.15 ▼	-0.67	22,400	22,700	22,000	135,650	3,018,212,500
18/10/2021	22,400	0.40 ▲	1.79	22,000	22,850	21,700	292,710	6,556,704,000
16/10/2021	22,000	-0.15 ▼	-0.68	22,150	22,100	21,700	247,960	5,455,120,000
15/10/2021	22,000	-0.15 ▼	-0.68	22,150	22,100	21,700	247,960	5,455,120,000
14/10/2021	22,150	0.15 ▲	0.68	22,000	22,600	21,650	214,390	4,748,738,500
13/10/2021	22,000	0.75 ▲	3.41	21,250	22,100	20,850	246,590	5,424,980,000
12/10/2021	21,250	-0.40 ▼	-1.88	21,650	21,550	21,100	321,850	6,839,312,500
11/10/2021	21,650	-0.95 ▼	-4.39	22,600	22,750	21,600	279,890	6,059,618,500
08/10/2021	22,600	0.95 ▲	4.20	21,650	23,000	21,650	497,910	11,252,766,000
07/10/2021	21,650	0.95 ▲	4.39	20,700	21,700	20,700	270,460	5,855,459,000
06/10/2021	20,700	0.35 ▲	1.69	20,350	21,500	20,400	176,380	3,651,066,000
05/10/2021	20,350	-1.20 ▼	-5.90	21,550	21,000	20,300	343,450	6,989,207,500
04/10/2021	21,550	-0.80 ▼	-3.71	22,350	22,450	21,200	209,420	4,513,001,000
01/10/2021	22,350	-0.55 ▼	-2.46	22,900	23,400	21,900	223,310	4,990,978,500
30/09/2021	22,900	0.30 ▲	1.31	22,600	23,400	22,600	152,170	3,484,693,000
29/09/2021	22,600	0.30 ▲	1.33	22,300	23,000	21,350	187,880	4,246,088,000
28/09/2021	22,300	0.65 ▲	2.91	21,650	23,150	22,000	482,800	10,766,440,000
27/09/2021	21,650	1.40 ▲	6.47	20,250	21,650	20,100	56,420	1,221,493,000
26/09/2021	20,250	-1.00 ▼	-4.94	21,250	21,000	19,800	447,810	9,068,152,500
24/09/2021	20,250	-1.00 ▼	-4.94	21,250	21,000	19,800	447,810	9,068,152,500
23/09/2021	21,250	-1.55 ▼	-7.29	22,800	22,600	21,250	483,050	10,264,812,500
22/09/2021	22,800	-0.80 ▼	-3.51	23,600	23,750	22,500	338,400	7,715,520,000
21/09/2021	23,600	-0.40 ▼	-1.69	24,000	23,850	22,750	362,650	8,558,540,000
20/09/2021	24,000	0.20 ▲	0.83	23,800	25,200	23,500	313,770	7,530,480,000
17/09/2021	23,800	0.70 ▲	2.94	23,100	24,600	21,600	418,700	9,965,060,000
16/09/2021	23,100	-1.60 ▼	-6.93	24,700	25,750	23,000	597,780	13,808,718,000
15/09/2021	24,700	0.75 ▲	3.04	23,950	25,600	23,000	1,039,970	25,687,259,000
14/09/2021	23,950	1.55 ▲	6.47	22,400	23,950	23,800	223,480	5,352,346,000
13/09/2021	22,400	1.45 ▲	6.47	20,950	22,400	21,600	141,340	3,166,016,000
11/09/2021	20,950	1.35 ▲	6.44	19,600	20,950	19,750	673,580	14,111,501,000
10/09/2021	20,950	1.35 ▲	6.44	19,600	20,950	19,750	673,580	14,111,501,000
09/09/2021	19,600	1.25 ▲	6.38	18,350	19,600	18,600	190,120	3,726,352,000
08/09/2021	18,350	0.55 ▲	3.00	17,800	18,800	17,200	442,930	8,127,765,500
07/09/2021	17,800	0.90 ▲	5.06	16,900	18,050	17,000	983,410	17,504,698,000
06/09/2021	16,900	1.10 ▲	6.51	15,800	16,900	16,900	80,430	1,359,267,000
05/09/2021	9,300	0.99 ▲	10.65	8,310	8,890	8,890	1,047,150	9,738,495,000
03/09/2021	8,890	0.58 ▲	6.52	8,310	8,890	8,890	134,010	1,191,348,900
01/09/2021	15,800	1.00 ▲	6.33	14,800	15,800	14,600	410,430	6,484,794,000
31/08/2021	14,800	0.35 ▲	2.36	14,450	15,300	13,800	374,500	5,542,600,000
30/08/2021	14,450	0.10 ▲	0.69	14,450	15,300	14,450	596,890	8,625,060,500
27/08/2021	14,450	0.90 ▲	6.23	13,550	14,450	14,000	644,880	9,318,516,000
26/08/2021	13,550	0.85 ▲	6.27	12,700	13,550	12,750	174,560	2,365,288,000
25/08/2021	12,700	0.50 ▲	3.94	12,200	12,800	11,400	369,180	4,688,586,000
24/08/2021	12,200	-0.90 ▼	-7.38	13,100	13,100	12,200	607,790	7,415,038,000
23/08/2021	13,100	-0.70 ▼	-5.34	13,800	14,000	13,000	312,700	4,096,370,000
20/08/2021	13,800	0.05 ▲	0.36	13,800	14,200	13,200	365,570	5,044,866,000
19/08/2021	13,800	0.15 ▲	1.09	13,650	14,200	12,750	451,730	6,233,874,000
18/08/2021	13,650	-1.00 ▼	-7.33	14,650	14,650	13,650	650,850	8,884,102,500
17/08/2021	14,650	0.60 ▲	4.10	14,050	14,750	14,050	859,810	12,596,216,500
16/08/2021	14,050	0.90 ▲	6.41	13,150	14,050	13,900	332,960	4,678,088,000
13/08/2021	13,150	0.85 ▲	6.46	12,300	13,150	11,950	373,440	4,910,736,000
12/08/2021	12,300	0.25 ▲	2.03	12,050	12,850	11,300	1,512,470	18,603,381,000
11/08/2021	12,050	0.75 ▲	6.22	11,300	12,050	12,050	172,170	2,074,648,500
10/08/2021	11,300	0.70 ▲	6.19	10,600	11,300	11,300	138,980	1,570,474,000
09/08/2021	10,600	0.65 ▲	6.13	9,950	10,600	10,300	172,570	1,829,242,000
06/08/2021	9,950	0.65 ▲	6.53	9,300	9,950	9,010	315,700	3,141,215,000
05/08/2021	9,300	-0.21 ▼	-2.26	9,510	10,150	9,000	1,047,150	9,738,495,000
04/08/2021	9,510	0.62 ▲	6.52	8,890	9,510	9,510	161,740	1,538,147,400
03/08/2021	8,890	0.58 ▲	6.52	8,310	8,890	8,890	134,010	1,191,348,900
02/08/2021	8,310	0.54 ▲	6.50	7,770	8,310	8,000	258,590	2,148,882,900
30/07/2021	7,770	0.50 ▲	6.44	7,270	7,770	7,400	535,520	4,160,990,400
29/07/2021	7,270	0.47 ▲	6.46	6,800	7,270	6,800	147,140	1,069,707,800
28/07/2021	6,800	-0.18 ▼	-2.65	6,980	7,010	6,760	139,590	949,212,000
27/07/2021	6,980	-0.29 ▼	-4.15	7,270	7,400	6,800	257,740	1,799,025,200
26/07/2021	7,270	-0.04 ▼	-0.55	7,310	7,370	7,000	130,350	947,644,500
23/07/2021	7,310	-0.33 ▼	-4.51	7,640	7,800	7,300	202,800	1,482,468,000
21/07/2021	7,240	0.06 ▲	0.83	7,180	7,730	7,300	89,330	646,749,200
20/07/2021	7,360	0.18 ▲	2.45	7,180	7,400	7,100	105,860	779,129,600
19/07/2021	7,180	-0.10 ▼	-1.39	7,280	7,650	6,830	145,040	1,041,387,200
17/07/2021	7,280	0.33 ▲	4.53	6,950	7,430	6,840	185,990	1,354,007,200
16/07/2021	7,280	0.33 ▲	4.53	6,950	7,430	6,840	185,990	1,354,007,200
15/07/2021	6,950	0.07 ▲	1.01	6,880	6,990	6,730	75,000	521,250,000
14/07/2021	6,880	0.02 ▲	0.29	6,860	7,200	6,820	119,150	819,752,000
13/07/2021	6,860	0.44 ▲	6.41	6,420	6,860	6,210	158,050	1,084,223,000
12/07/2021	6,420	-0.48 ▼	-7.48	6,900	6,910	6,420	168,250	1,080,165,000
09/07/2021	6,900	-0.30 ▼	-4.35	7,200	7,300	6,720	138,570	956,133,000
08/07/2021	7,200	0.11 ▲	1.53	7,090	7,570	7,140	198,490	1,429,128,000
07/07/2021	7,090	-0.21 ▼	-2.96	7,300	7,200	6,790	395,980	2,807,498,200
06/07/2021	7,300	-0.40 ▼	-5.48	7,700	8,100	7,300	130,010	949,073,000
05/07/2021	7,700	0.31 ▲	4.03	7,390	7,900	7,390	240,310	1,850,387,000
02/07/2021	7,390	0.48 ▲	6.50	6,910	7,390	6,430	975,550	7,209,314,500
01/07/2021	6,910	-0.52 ▼	-7.53	7,430	6,910	6,910	88,640	612,502,400
30/06/2021	7,430	-0.55 ▼	-7.40	7,980	7,430	7,430	22,230	165,168,900
29/06/2021	7,980	-0.59 ▼	-7.39	8,570	7,980	7,980	132,080	1,053,998,400
28/06/2021	8,570	0.15 ▲	1.75	8,420	9,000	8,420	624,190	5,349,308,300
25/06/2021	8,420	0.55 ▲	6.53	7,870	8,420	8,200	355,430	2,992,720,600
24/06/2021	7,870	0.51 ▲	6.48	7,360	7,870	7,590	209,730	1,650,575,100
23/06/2021	7,360	0.48 ▲	6.52	6,880	7,360	6,700	290,080	2,134,988,800
22/06/2021	6,880	0.45 ▲	6.54	6,430	6,880	6,100	407,180	2,801,398,400
21/06/2021	6,430	0.81 ▲	12.60	6,010	6,430	6,010	854,030	5,491,412,900
18/06/2021	6,010	0.39 ▲	6.49	5,620	6,010	5,900	281,470	1,691,634,700
17/06/2021	5,620	0.36 ▲	6.41	5,260	5,620	5,270	279,650	1,571,633,000
16/06/2021	5,260	0.34 ▲	6.46	4,920	5,260	4,920	383,260	2,015,947,600
15/06/2021	4,920	0.32 ▲	6.50	4,600	4,920	4,840	272,350	1,339,962,000
14/06/2021	4,600	0.30 ▲	6.52	4,300	4,600	4,500	256,830	1,181,418,000
11/06/2021	4,300	0.15 ▲	3.49	4,150	4,440	4,150	336,230	1,445,789,000
10/06/2021	4,150	-0.02 ▼	-0.48	4,170	4,250	4,130	68,080	282,532,000
09/06/2021	4,170	0.07 ▲	1.68	4,100	4,350	4,050	108,010	450,401,700
08/06/2021	4,100	-0.15 ▼	-3.66	4,250	4,250	4,100	81,800	335,380,000
07/06/2021	4,250	-0.08 ▼	-1.88	4,330	4,450	4,210	65,780	279,565,000
04/06/2021	4,330	0.13 ▲	3.00	4,200	4,490	4,270	341,930	1,480,556,900
03/06/2021	4,200	0.27 ▲	6.43	3,930	4,200	4,000	155,110	651,462,000
02/06/2021	3,930	-0.01 ▼	-0.25	3,930	3,950	3,880	141,250	555,112,500
01/06/2021	3,930	-0.06 ▼	-1.53	3,990	3,970	3,930	66,720	262,209,600
31/05/2021	3,990	-0.15 ▼	-3.76	4,010	4,010	3,960	112,200	447,678,000
28/05/2021	4,010	0.02 ▲	0.50	3,990	4,140	4,000	58,560	234,825,600
27/05/2021	3,990	-0.09 ▼	-2.26	4,080	4,080	3,980	71,640	285,843,600
26/05/2021	4,080	-0.05 ▼	-1.23	4,130	4,140	4,070	70,940	289,435,200
25/05/2021	4,130	-0.04 ▼	-0.97	4,170	4,190	4,130	79,390	327,880,700
24/05/2021	4,170	0.10 ▲	2.40	4,070	4,200	4,070	87,620	365,375,400
23/05/2021	4,070	0.05 ▲	1.23	4,020	4,150	4,020	86,920	353,764,400
21/05/2021	4,070	0.05 ▲	1.23	4,020	4,150	4,020	86,920	353,764,400
20/05/2021	4,020	-0.05 ▼	-1.24	4,070	4,070	4,000	74,510	299,530,200
19/05/2021	4,070	-0.01 ▼	-0.25	4,070	4,100	3,990	68,600	279,202,000
18/05/2021	4,070	-0.07 ▼	-1.72	4,140	4,200	4,070	69,090	281,196,300
17/05/2021	4,140	0.04 ▲	0.97	4,100	4,250	4,050	68,830	284,956,200
16/05/2021	4,100	-0.05 ▼	-1.22	4,150	4,150	4,080	101,910	417,831,000
14/05/2021	4,100	-0.05 ▼	-1.22	4,150	4,150	4,080	101,910	417,831,000
13/05/2021	4,150	-0.05 ▼	-1.20	4,200	4,250	4,140	101,420	420,893,000
12/05/2021	4,200	-0.03 ▼	-0.71	4,230	4,230	4,150	99,660	418,572,000
11/05/2021	4,230	0.18 ▲	4.26	4,050	4,290	4,050	214,070	905,516,100
10/05/2021	4,050	0.01 ▲	0.25	4,040	4,100	3,950	95,990	388,759,500
09/05/2021	4,040	-0.11 ▼	-2.72	4,150	4,150	3,950	96,990	391,839,600
07/05/2021	4,040	-0.11 ▼	-2.72	4,150	4,150	3,950	96,990	391,839,600
06/05/2021	4,150	0.17 ▲	4.10	3,980	4,250	4,000	392,480	1,628,792,000
05/05/2021	3,980	0.26 ▲	6.53	3,720	3,980	3,670	117,940	469,401,200
04/05/2021	3,720	-0.12 ▼	-3.23	3,840	3,760	3,600	76,470	284,468,400
03/05/2021	4,360	0.28 ▲	6.42	4,080	4,360	4,360	1,460	6,365,600
30/04/2021	3,840	-0.04 ▼	-1.04	3,880	3,880	3,760	70,280	269,875,200
29/04/2021	3,840	-0.04 ▼	-1.04	3,880	3,880	3,760	70,280	269,875,200
28/04/2021	3,880	0.19 ▲	4.90	3,690	3,880	3,720	121,210	470,294,800
27/04/2021	3,690	-0.03 ▼	-0.81	3,720	3,720	3,600	69,050	254,794,500
26/04/2021	3,720	-0.20 ▼	-5.38	3,920	3,920	3,720	92,900	345,588,000
23/04/2021	3,920	0.19 ▲	4.85	3,730	3,930	3,500	194,090	760,832,800
22/04/2021	3,730	-0.28 ▼	-7.51	4,010	4,000	3,730	270,200	1,007,846,000
21/04/2021	4,010	-0.10 ▼	-2.49	4,110	4,120	4,000	199,250	798,992,500
20/04/2021	4,010	-0.10 ▼	-2.49	4,110	4,120	4,000	199,250	798,992,500
19/04/2021	4,110	-0.12 ▼	-2.92	4,230	4,390	3,940	238,110	978,632,100
16/04/2021	4,230	-0.18 ▼	-4.26	4,410	4,700	4,200	389,210	1,646,358,300
15/04/2021	4,410	0.28 ▲	6.35	4,130	4,410	4,400	184,650	814,306,500
14/04/2021	4,130	-0.16 ▼	-3.87	4,290	4,200	3,990	409,480	1,691,152,400
13/04/2021	4,290	-0.32 ▼	-7.46	4,610	4,610	4,290	282,530	1,212,053,700
12/04/2021	4,610	0.30 ▲	6.51	4,310	4,610	4,200	522,400	2,408,264,000
09/04/2021	4,310	-0.16 ▼	-3.71	4,470	4,430	4,160	494,130	2,129,700,300
08/04/2021	4,470	-0.33 ▼	-7.38	4,800	4,600	4,470	645,460	2,885,206,200
07/04/2021	4,800	0.26 ▲	5.42	4,540	4,850	4,650	447,430	2,147,664,000
06/04/2021	4,540	0.29 ▲	6.39	4,250	4,540	4,260	297,480	1,350,559,200
05/04/2021	4,250	0.12 ▲	2.82	4,130	4,250	4,150	273,980	1,164,415,000
02/04/2021	4,130	0.05 ▲	1.21	4,080	4,170	4,080	193,580	799,485,400
01/04/2021	4,080	-0.05 ▼	-1.23	4,130	4,150	4,070	229,670	937,053,600
31/03/2021	4,130	-0.01 ▼	-0.24	4,140	4,220	4,110	201,760	833,268,800
30/03/2021	4,140	-0.02 ▼	-0.48	4,160	4,220	4,130	220,310	912,083,400
29/03/2021	4,160	0.16 ▲	3.85	4,000	4,190	4,050	222,970	927,555,200
26/03/2021	4,000	-0.06 ▼	-1.50	4,060	4,090	3,800	230,300	921,200,000
25/03/2021	4,060	-0.06 ▼	-1.48	4,120	4,140	4,020	153,200	621,992,000
24/03/2021	4,120	0.03 ▲	0.73	4,090	4,300	3,960	306,660	1,263,439,200
23/03/2021	4,090	-0.08 ▼	-1.96	4,170	4,170	3,960	194,050	793,664,500
22/03/2021	4,170	0.13 ▲	3.12	4,040	4,290	3,950	272,800	1,137,576,000
19/03/2021	4,040	-0.06 ▼	-1.49	4,100	4,090	4,010	88,000	355,520,000
18/03/2021	4,100	-0.01 ▼	-0.24	4,110	4,170	4,050	201,700	826,970,000
17/03/2021	4,110	0.24 ▲	5.84	3,870	4,140	3,800	346,410	1,423,745,100
16/03/2021	3,870	-0.12 ▼	-3.10	3,990	3,990	3,860	199,700	772,839,000
15/03/2021	3,990	0.13 ▲	3.26	3,860	4,000	3,820	211,680	844,603,200
12/03/2021	3,860	0.17 ▲	4.40	3,690	3,940	3,590	391,750	1,512,155,000
11/03/2021	3,690	0.04 ▲	1.08	3,650	3,750	3,660	117,780	434,608,200
10/03/2021	3,650	0.01 ▲	0.27	3,640	3,800	3,640	232,450	848,442,500
09/03/2021	3,640	0.05 ▲	1.37	3,590	3,680	3,550	140,560	511,638,400
08/03/2021	3,590	0.01 ▲	0.28	3,580	3,650	3,560	179,310	643,722,900
05/03/2021	3,580	0.07 ▲	1.96	3,510	3,660	3,470	107,960	386,496,800
04/03/2021	3,510	-0.14 ▼	-3.99	3,650	3,800	3,510	184,130	646,296,300
03/03/2021	3,650	0.23 ▲	6.30	3,420	3,650	3,350	387,140	1,413,061,000
02/03/2021	3,420	-0.02 ▼	-0.58	3,440	3,480	3,370	105,660	361,357,200
01/03/2021	3,440	0.03 ▲	0.87	3,410	3,500	3,400	125,530	431,823,200
26/02/2021	3,410	-0.06 ▼	-1.76	3,470	3,410	3,270	100,680	343,318,800
25/02/2021	3,470	-0.04 ▼	-1.15	3,510	3,680	3,400	138,860	481,844,200
24/02/2021	3,510	0.07 ▲	1.99	3,440	3,680	3,440	404,020	1,418,110,200
23/02/2021	3,440	0.22 ▲	6.40	3,220	3,440	3,180	215,380	740,907,200
22/02/2021	3,220	-0.08 ▼	-2.48	3,300	3,300	3,190	229,210	738,056,200
19/02/2021	3,300	-0.05 ▼	-1.52	3,350	3,350	3,200	172,710	569,943,000
18/02/2021	3,350	-0.14 ▼	-4.18	3,490	3,490	3,300	278,350	932,472,500
17/02/2021	3,490	0.08 ▲	2.29	3,410	3,580	3,200	144,240	503,397,600
10/02/2021	3,410	0.04 ▲	1.17	3,370	3,530	3,140	200,560	683,909,600
09/02/2021	3,410	0.04 ▲	1.17	3,370	3,530	3,140	200,560	683,909,600
08/02/2021	3,370	-0.13 ▼	-3.86	3,500	3,740	3,260	414,640	1,397,336,800
05/02/2021	3,500	0.22 ▲	6.29	3,280	3,500	3,500	49,050	171,675,000
05/01/2021	2,270	-0.05 ▼	-2.20	2,320	2,310	2,260	36,460	82,764,200
04/01/2021	2,320	0.02 ▲	0.86	2,300	2,320	2,240	130,590	302,968,800
01/01/2021	2,300	0.02 ▲	0.87	2,280	2,320	2,260	903,420	2,077,866,000
31/12/2020	2,300	0.02 ▲	0.87	2,280	2,320	2,260	903,420	2,077,866,000
30/12/2020	2,280	0.06 ▲	2.63	2,220	2,340	2,210	2,242,830	5,113,652,400
29/12/2020	2,220	-0.10 ▼	-4.50	2,280	2,290	2,200	79,384	176,232,480
28/12/2020	2,280	-0.10 ▼	-4.39	2,330	2,340	2,250	165,144	376,528,320
27/12/2020	2,330	0.00 ■■	0.00	2,350	2,400	2,200	151,845	353,798,850
25/12/2020	2,330	0.00 ■■	0.00	2,350	2,400	2,200	151,845	353,798,850
24/12/2020	2,350	-0.10 ▼	-4.26	2,450	2,480	2,280	160,477	377,120,950
23/12/2020	2,450	0.20 ▲	8.16	2,300	2,460	2,330	401,721	984,216,450
22/12/2020	2,300	0.20 ▲	8.70	2,150	2,300	2,110	302,495	695,738,500
21/12/2020	2,150	0.00 ■■	0.00	2,100	2,190	2,050	198,368	426,491,200
20/12/2020	2,100	0.00 ■■	0.00	2,130	2,160	2,070	122,740	257,754,000
18/12/2020	2,100	0.00 ■■	0.00	2,130	2,160	2,070	122,740	257,754,000
17/12/2020	2,130	-0.10 ▼	-4.69	2,200	2,300	2,060	139,885	297,955,050
16/12/2020	2,200	0.10 ▲	4.55	2,060	2,200	1,930	336,346	739,961,200
15/12/2020	2,060	-0.10 ▼	-4.85	2,200	2,150	2,050	183,600	378,216,000
14/12/2020	2,200	0.00 ■■	0.00	2,240	2,370	2,090	207,329	456,123,800
13/12/2020	2,240	0.00 ■■	0.00	2,230	2,300	2,080	190,129	425,888,960
11/12/2020	2,240	0.00 ■■	0.00	2,230	2,300	2,080	190,129	425,888,960
10/12/2020	2,230	0.00 ■■	0.00	2,230	2,360	2,200	161,524	360,198,520
09/12/2020	2,230	0.10 ▲	4.48	2,090	2,230	2,220	197,195	439,744,850
08/12/2020	2,090	0.10 ▲	4.78	1,960	2,090	1,860	214,561	448,432,490
07/12/2020	1,960	-0.10 ▼	-5.10	2,100	2,060	1,960	222,804	436,695,840
04/12/2020	2,100	0.04 ▲	1.90	2,060	2,170	2,070	1,261,300	2,648,730,000
03/12/2020	2,060	0.10 ▲	4.85	1,930	2,060	1,990	388,428	800,161,680
02/12/2020	1,930	0.10 ▲	5.18	1,810	1,930	1,930	73,941	142,706,130
01/12/2020	1,810	0.10 ▲	5.52	1,700	1,810	1,790	396,535	717,728,350
30/11/2020	1,590	0.10 ▲	6.29	1,490	1,590	1,520	1,381,480	2,196,553,200
27/11/2020	1,590	0.10 ▲	6.29	1,490	1,590	1,520	1,381,480	2,196,553,200
26/11/2020	1,490	0.02 ▲	1.34	1,470	1,500	1,440	571,230	851,132,700
25/11/2020	1,470	-0.01 ▼	-0.68	1,480	1,500	1,470	139,030	204,374,100
24/11/2020	1,480	0.05 ▲	3.38	1,430	1,490	1,430	386,430	571,916,400
23/11/2020	1,430	0.02 ▲	1.40	1,410	1,430	1,410	130,680	186,872,400
20/11/2020	1,410	0.00 ■■	0.00	1,420	1,420	1,400	17,399	24,532,590
19/11/2020	1,420	0.00 ■■	0.00	1,410	1,420	1,400	18,083	25,677,860
18/11/2020	1,410	-0.02 ▼	-1.42	1,430	1,420	1,400	121,690	171,582,900
17/11/2020	1,430	0.00 ■■	0.00	1,400	1,430	1,390	19,789	28,298,270
16/11/2020	1,400	0.00 ■■	0.00	1,420	1,430	1,400	5,854	8,195,600
15/11/2020	1,420	0.00 ■■	0.00	1,430	1,420	1,400	11,898	16,895,160
13/11/2020	1,420	0.00 ■■	0.00	1,430	1,420	1,400	11,898	16,895,160
12/11/2020	1,430	0.00 ■■	0.00	1,440	1,440	1,430	3,175	4,540,250
11/11/2020	1,440	0.00 ■■	0.00	1,450	1,450	1,410	36,954	53,213,760
10/11/2020	1,450	0.10 ▲	6.90	1,400	1,450	1,400	34,103	49,449,350
09/11/2020	1,400	0.00 ■■	0.00	1,400	1,420	1,400	11,463	16,048,200
06/11/2020	1,400	0.00 ■■	0.00	1,400	1,400	1,330	12,174	17,043,600
05/11/2020	1,400	0.00 ■■	0.00	1,420	1,430	1,400	12,126	16,976,400
04/11/2020	1,420	0.00 ■■	0.00	1,440	1,450	1,410	36,152	51,335,840
03/11/2020	1,440	0.00 ■■	0.00	1,420	1,440	1,420	11,164	16,076,160
02/11/2020	1,420	0.00 ■■	0.00	1,390	1,420	1,390	13,151	18,674,420
30/10/2020	1,390	0.00 ■■	0.00	1,370	1,390	1,380	12,174	16,921,860
29/10/2020	1,370	0.00 ■■	0.00	1,370	1,400	1,360	8,325	11,405,250
28/10/2020	1,370	0.00 ■■	0.00	1,420	1,410	1,370	9,073	12,430,010
27/10/2020	1,420	0.00 ■■	0.00	1,420	1,420	1,400	5,908	8,389,360
26/10/2020	1,420	0.00 ■■	0.00	1,420	1,440	1,410	9,303	13,210,260
24/10/2020	1,420	0.00 ■■	0.00	1,430	1,430	1,390	30,058	42,682,360
23/10/2020	1,420	0.00 ■■	0.00	1,430	1,430	1,390	30,058	42,682,360
22/10/2020	1,430	0.00 ■■	0.00	1,430	1,430	1,400	9,052	12,944,360
21/10/2020	1,430	0.00 ■■	0.00	1,430	1,440	1,420	5,927	8,475,610
20/10/2020	1,430	0.00 ■■	0.00	1,440	1,440	1,420	6,859	9,808,370
19/10/2020	1,440	0.00 ■■	0.00	1,450	1,450	1,430	6,486	9,339,840
18/10/2020	1,450	0.00 ■■	0.00	1,450	1,450	1,440	7,435	10,780,750
16/10/2020	1,450	0.00 ■■	0.00	1,450	1,450	1,440	7,435	10,780,750
15/10/2020	1,450	0.02 ▲	1.38	1,430	1,460	1,420	138,020	200,129,000
14/10/2020	1,430	0.00 ■■	0.00	1,450	1,470	1,430	21,124	30,207,320
13/10/2020	1,450	0.00 ■■	0.00	1,460	1,480	1,420	24,353	35,311,850
12/10/2020	1,460	0.00 ■■	0.00	1,450	1,510	1,460	25,385	37,062,100
11/10/2020	1,450	0.00 ■■	0.00	1,490	1,490	1,450	26,180	37,961,000
09/10/2020	1,450	0.00 ■■	0.00	1,490	1,490	1,450	26,180	37,961,000
08/10/2020	1,490	0.00 ■■	0.00	1,480	1,500	1,470	31,041	46,251,090
07/10/2020	1,480	0.00 ■■	0.00	1,500	1,500	1,480	8,809	13,037,320
06/10/2020	1,500	0.00 ■■	0.00	1,470	1,510	1,460	40,109	60,163,500
05/10/2020	1,470	0.00 ■■	0.00	1,470	1,480	1,450	11,882	17,466,540
04/10/2020	1,470	0.00 ■■	0.00	1,500	1,500	1,450	24,307	35,731,290
02/10/2020	1,470	0.00 ■■	0.00	1,500	1,500	1,450	24,307	35,731,290
01/10/2020	1,500	0.00 ■■	0.00	1,490	1,510	1,480	35,306	52,959,000
30/09/2020	1,490	0.00 ■■	0.00	1,480	1,490	1,450	14,158	21,095,420
29/09/2020	1,480	0.00 ■■	0.00	1,470	1,500	1,470	29,575	43,771,000
28/09/2020	1,470	0.10 ▲	6.80	1,380	1,470	1,390	14,365	21,116,550
25/09/2020	1,380	-0.10 ▼	-7.25	1,450	1,470	1,350	22,786	31,444,680
24/09/2020	1,450	0.00 ■■	0.00	1,470	1,470	1,440	38,231	55,434,950
23/09/2020	1,470	0.00 ■■	0.00	1,470	1,500	1,450	23,591	34,678,770
22/09/2020	1,470	0.00 ■■	0.00	1,500	1,500	1,470	28,268	41,553,960
21/09/2020	1,500	0.00 ■■	0.00	1,500	1,510	1,490	13,308	19,962,000
18/09/2020	1,500	0.00 ■■	0.00	1,480	1,510	1,480	12,938	19,407,000
17/09/2020	1,480	0.00 ■■	0.00	1,500	1,500	1,470	23,504	34,785,920
16/09/2020	1,500	0.00 ■■	0.00	1,500	1,510	1,470	12,530	18,795,000
15/09/2020	1,500	0.00 ■■	0.00	1,500	1,540	1,480	21,978	32,967,000
14/09/2020	1,500	0.00 ■■	0.00	1,500	1,520	1,500	28,132	42,198,000
11/09/2020	1,500	0.00 ■■	0.00	1,510	1,530	1,500	9,875	14,812,500
10/09/2020	1,510	0.00 ■■	0.00	1,520	1,550	1,500	11,857	17,904,070
09/09/2020	1,520	0.05 ▲	3.29	1,470	1,520	1,450	221,980	337,409,600
08/09/2020	1,470	0.00 ■■	0.00	1,460	1,500	1,440	11,575	17,015,250
07/09/2020	1,460	0.00 ■■	0.00	1,480	1,530	1,460	26,755	39,062,300
04/09/2020	1,480	-0.10 ▼	-6.76	1,530	1,530	1,460	28,356	41,966,880
03/09/2020	1,530	0.00 ■■	0.00	1,540	1,570	1,490	29,351	44,907,030
01/09/2020	1,540	-0.10 ▼	-6.49	1,600	1,580	1,510	34,783	53,565,820
31/08/2020	1,600	0.00 ■■	0.00	1,570	1,640	1,550	51,370	82,192,000
30/08/2020	1,570	0.10 ▲	6.37	1,470	1,570	1,490	63,376	99,500,320
28/08/2020	1,570	0.10 ▲	6.37	1,470	1,570	1,490	63,376	99,500,320
27/08/2020	1,470	0.10 ▲	6.80	1,410	1,490	1,400	20,971	30,827,370
26/08/2020	1,410	0.00 ■■	0.00	1,410	1,450	1,380	20,156	28,419,960
25/08/2020	1,410	0.00 ■■	0.00	1,430	1,470	1,390	16,030	22,602,300
24/08/2020	1,430	0.00 ■■	0.00	1,410	1,450	1,410	11,426	16,339,180
23/08/2020	1,410	0.00 ■■	0.00	1,420	1,430	1,410	7,720	10,885,200
21/08/2020	1,410	0.00 ■■	0.00	1,420	1,430	1,410	7,720	10,885,200
20/08/2020	1,420	0.00 ■■	0.00	1,420	1,430	1,400	4,070	5,779,400
19/08/2020	1,420	0.00 ■■	0.00	1,420	1,440	1,410	8,880	12,609,600
18/08/2020	1,420	0.00 ■■	0.00	1,450	1,500	1,420	8,856	12,575,520
17/08/2020	1,450	0.00 ■■	0.00	1,410	1,450	1,380	27,141	39,354,450
16/08/2020	1,410	0.00 ■■	0.00	1,390	1,410	1,380	16,650	23,476,500
14/08/2020	1,410	0.00 ■■	0.00	1,390	1,410	1,380	16,650	23,476,500
13/08/2020	1,390	0.00 ■■	0.00	1,390	1,400	1,360	1,544	2,146,160
12/08/2020	1,390	0.00 ■■	0.00	1,390	1,400	1,370	23,798	33,079,220
11/08/2020	1,390	0.00 ■■	0.00	1,390	1,400	1,360	4,259	5,920,010
10/08/2020	1,390	0.00 ■■	0.00	1,390	1,400	1,360	6,313	8,775,070
09/08/2020	1,390	0.00 ■■	0.00	1,380	1,390	1,360	2,714	3,772,460
07/08/2020	1,390	0.00 ■■	0.00	1,380	1,390	1,360	2,714	3,772,460
06/08/2020	1,380	0.00 ■■	0.00	1,360	1,390	1,350	12,844	17,724,720
05/08/2020	1,360	0.00 ■■	0.00	1,360	1,370	1,330	11,009	14,972,240
04/08/2020	1,360	0.00 ■■	0.00	1,320	1,380	1,330	4,171	5,672,560
03/08/2020	1,320	0.00 ■■	0.00	1,290	1,330	1,300	7,215	9,523,800
01/08/2020	1,290	0.00 ■■	0.00	1,260	1,290	1,260	24,429	31,513,410
31/07/2020	1,290	0.00 ■■	0.00	1,260	1,290	1,260	24,429	31,513,410
30/07/2020	1,260	0.00 ■■	0.00	1,260	1,310	1,240	6,811	8,581,860
29/07/2020	1,260	-0.10 ▼	-7.94	1,310	1,310	1,250	15,993	20,151,180
28/07/2020	1,310	0.00 ■■	0.00	1,310	1,330	1,260	30,063	39,382,530
27/07/2020	1,310	-0.10 ▼	-7.63	1,400	1,370	1,310	42,086	55,132,660
24/07/2020	1,400	-0.10 ▼	-7.14	1,450	1,470	1,380	25,580	35,812,000
23/07/2020	1,450	0.00 ■■	0.00	1,450	1,450	1,420	18,404	26,685,800
22/07/2020	1,450	0.00 ■■	0.00	1,480	1,500	1,440	5,679	8,234,550
21/07/2020	1,480	0.00 ■■	0.00	1,450	1,480	1,430	30,594	45,279,120
20/07/2020	1,450	0.00 ■■	0.00	1,460	1,460	1,440	28,412	41,197,400
19/07/2020	1,460	0.00 ■■	0.00	1,460	1,480	1,450	5,170	7,548,200
17/07/2020	1,460	0.00 ■■	0.00	1,460	1,480	1,450	5,170	7,548,200
16/07/2020	1,460	0.00 ■■	0.00	1,470	1,500	1,440	15,986	23,339,560
15/07/2020	1,470	0.00 ■■	0.00	1,470	1,510	1,450	15,840	23,284,800
14/07/2020	1,470	0.00 ■■	0.00	1,480	1,490	1,460	8,526	12,533,220
13/07/2020	1,480	0.00 ■■	0.00	1,500	1,520	1,450	43,157	63,872,360
12/07/2020	1,500	0.00 ■■	0.00	1,500	1,530	1,490	5,812	8,718,000
10/07/2020	1,500	0.00 ■■	0.00	1,500	1,530	1,490	5,812	8,718,000
09/07/2020	1,500	0.00 ■■	0.00	1,500	1,520	1,460	32,204	48,306,000
08/07/2020	1,500	0.00 ■■	0.00	1,500	1,570	1,500	14,905	22,357,500
07/07/2020	1,500	-0.10 ▼	-6.67	1,550	1,590	1,500	16,699	25,048,500
06/07/2020	1,550	0.10 ▲	6.45	1,480	1,580	1,470	15,199	23,558,450
05/07/2020	1,480	0.10 ▲	6.76	1,430	1,500	1,430	9,245	13,682,600
03/07/2020	1,480	0.10 ▲	6.76	1,430	1,500	1,430	9,245	13,682,600
02/07/2020	1,430	-0.10 ▼	-6.99	1,480	1,470	1,420	7,343	10,500,490
01/07/2020	1,480	0.10 ▲	6.76	1,420	1,480	1,410	12,745	18,862,600
30/06/2020	1,420	-0.10 ▼	-7.04	1,470	1,530	1,420	26,133	37,108,860
29/06/2020	1,470	-0.10 ▼	-6.80	1,560	1,560	1,460	47,386	69,657,420
26/06/2020	1,560	-0.02 ▼	-1.28	1,580	1,600	1,550	63,580	99,184,800
25/06/2020	1,580	0.00 ■■	0.00	1,570	1,600	1,530	12,750	20,145,000
24/06/2020	1,570	0.00 ■■	0.00	1,610	1,630	1,570	21,945	34,453,650
23/06/2020	1,610	0.00 ■■	0.00	1,640	1,640	1,600	23,768	38,266,480
22/06/2020	1,640	0.00 ■■	0.00	1,680	1,700	1,610	30,195	49,519,800
21/06/2020	1,680	0.00 ■■	0.00	1,700	1,700	1,640	32,244	54,169,920
19/06/2020	1,680	0.00 ■■	0.00	1,700	1,700	1,640	32,244	54,169,920
18/06/2020	1,700	0.00 ■■	0.00	1,700	1,710	1,660	22,749	38,673,300
17/06/2020	1,700	-0.04 ▼	-2.35	1,740	1,760	1,690	308,620	524,654,000
16/06/2020	1,740	0.10 ▲	5.75	1,660	1,750	1,630	70,930	123,418,200
15/06/2020	1,660	0.00 ■■	0.00	1,700	1,760	1,620	68,277	113,339,820
14/06/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,590	79,323	134,849,100
12/06/2020	1,700	0.00 ■■	0.00	1,700	1,700	1,590	79,323	134,849,100
11/06/2020	1,700	0.00 ■■	0.00	1,660	1,770	1,700	138,027	234,645,900
10/06/2020	1,660	0.10 ▲	6.02	1,560	1,660	1,500	162,686	270,058,760
09/06/2020	1,510	-0.10 ▼	-6.62	1,610	1,660	1,560	51,672	78,024,720
08/06/2020	1,610	0.00 ■■	0.00	1,570	1,660	1,580	83,184	133,926,240
06/06/2020	1,570	0.10 ▲	6.37	1,480	1,570	1,460	69,011	108,347,270
05/06/2020	1,570	0.10 ▲	6.37	1,480	1,570	1,460	69,011	108,347,270
04/06/2020	1,480	0.00 ■■	0.00	1,490	1,500	1,450	44,358	65,649,840
03/06/2020	1,490	0.00 ■■	0.00	1,490	1,500	1,460	18,291	27,253,590
02/06/2020	1,490	0.00 ■■	0.00	1,480	1,510	1,480	44,607	66,464,430
01/06/2020	1,480	0.00 ■■	0.00	1,440	1,510	1,400	87,563	129,593,240
31/05/2020	1,440	0.00 ■■	0.00	1,400	1,450	1,380	34,985	50,378,400
29/05/2020	1,440	0.00 ■■	0.00	1,400	1,450	1,380	34,985	50,378,400
28/05/2020	1,400	0.00 ■■	0.00	1,420	1,430	1,400	2,425	3,395,000
27/05/2020	1,420	0.00 ■■	0.00	1,420	1,450	1,410	19,642	27,891,640
26/05/2020	1,420	0.00 ■■	0.00	1,390	1,460	1,370	41,955	59,576,100
25/05/2020	1,390	-0.10 ▼	-7.19	1,440	1,440	1,370	25,612	35,600,680
24/05/2020	1,440	0.00 ■■	0.00	1,470	1,470	1,420	15,593	22,453,920
22/05/2020	1,440	0.00 ■■	0.00	1,470	1,470	1,420	15,593	22,453,920
21/05/2020	1,470	0.10 ▲	6.80	1,380	1,470	1,370	101,133	148,665,510
20/05/2020	1,380	0.00 ■■	0.00	1,370	1,410	1,360	17,966	24,793,080
19/05/2020	1,370	0.00 ■■	0.00	1,390	1,390	1,370	6,990	9,576,300
18/05/2020	1,390	0.00 ■■	0.00	1,400	1,400	1,380	7,710	10,716,900
17/05/2020	1,400	0.00 ■■	0.00	1,420	1,420	1,370	9,908	13,871,200
15/05/2020	1,400	0.00 ■■	0.00	1,420	1,420	1,370	9,908	13,871,200
14/05/2020	1,420	0.00 ■■	0.00	1,430	1,430	1,400	12,393	17,598,060
13/05/2020	1,430	0.10 ▲	6.99	1,360	1,450	1,360	32,821	46,934,030
12/05/2020	1,360	0.00 ■■	0.00	1,360	1,380	1,350	5,104	6,941,440
11/05/2020	1,360	0.00 ■■	0.00	1,360	1,360	1,330	15,370	20,903,200
10/05/2020	1,360	0.00 ■■	0.00	1,360	1,380	1,340	7,677	10,440,720
08/05/2020	1,360	0.00 ■■	0.00	1,360	1,380	1,340	7,677	10,440,720
07/05/2020	1,360	0.00 ■■	0.00	1,360	1,360	1,340	9,992	13,589,120
06/05/2020	1,360	0.00 ■■	0.00	1,370	1,370	1,350	7,338	9,979,680
05/05/2020	1,370	0.00 ■■	0.00	1,350	1,370	1,350	3,357	4,599,090
04/05/2020	1,350	0.00 ■■	0.00	1,400	1,400	1,350	8,058	10,878,300
01/05/2020	1,400	0.00 ■■	0.00	1,400	1,410	1,380	4,383	6,136,200
30/04/2020	1,400	0.00 ■■	0.00	1,400	1,410	1,380	4,383	6,136,200
29/04/2020	1,400	0.00 ■■	0.00	1,400	1,410	1,380	4,383	6,136,200
28/04/2020	1,400	0.00 ■■	0.00	1,360	1,400	1,330	1,972	2,760,800
27/04/2020	1,360	0.00 ■■	0.00	1,400	1,430	1,340	8,028	10,918,080
26/04/2020	1,400	-0.10 ▼	-7.14	1,460	1,450	1,360	23,930	33,502,000
24/04/2020	1,400	-0.10 ▼	-7.14	1,460	1,450	1,360	23,930	33,502,000
23/04/2020	1,460	0.00 ■■	0.00	1,430	1,460	1,400	5,221	7,622,660
22/04/2020	1,430	0.00 ■■	0.00	1,400	1,430	1,350	10,907	15,597,010
21/04/2020	1,400	-0.10 ▼	-7.14	1,490	1,450	1,390	22,407	31,369,800
20/04/2020	1,490	0.10 ▲	6.71	1,420	1,490	1,400	28,784	42,888,160
19/04/2020	1,420	0.10 ▲	7.04	1,360	1,430	1,350	11,935	16,947,700
17/04/2020	1,420	0.10 ▲	7.04	1,360	1,430	1,350	11,935	16,947,700
16/04/2020	1,360	0.00 ■■	0.00	1,360	1,360	1,320	29,900	40,664,000
15/04/2020	1,360	0.00 ■■	0.00	1,340	1,360	1,320	7,868	10,700,480
14/04/2020	1,340	0.00 ■■	0.00	1,340	1,360	1,310	5,676	7,605,840
13/04/2020	1,340	0.00 ■■	0.00	1,370	1,370	1,340	18,507	24,799,380
12/04/2020	1,370	0.00 ■■	0.00	1,370	1,390	1,350	6,775	9,281,750
10/04/2020	1,370	0.00 ■■	0.00	1,370	1,390	1,350	6,775	9,281,750
09/04/2020	1,370	0.00 ■■	0.00	1,340	1,380	1,320	21,465	29,407,050
08/04/2020	1,340	0.00 ■■	0.00	1,350	1,340	1,310	5,206	6,976,040
07/04/2020	1,350	0.00 ■■	0.00	1,340	1,350	1,310	4,962	6,698,700
06/04/2020	1,340	0.00 ■■	0.00	1,350	1,340	1,310	33,519	44,915,460
05/04/2020	1,350	0.10 ▲	7.41	1,280	1,360	1,280	16,549	22,341,150
03/04/2020	1,350	0.10 ▲	7.41	1,280	1,360	1,280	16,549	22,341,150
02/04/2020	1,280	0.00 ■■	0.00	1,240	1,280	1,220	3,406	4,359,680
01/04/2020	1,280	0.00 ■■	0.00	1,240	1,280	1,220	3,406	4,359,680
31/03/2020	1,240	0.00 ■■	0.00	1,240	1,290	1,190	10,750	13,330,000
30/03/2020	1,240	-0.10 ▼	-8.06	1,330	1,330	1,240	4,367	5,415,080
29/03/2020	1,330	0.00 ■■	0.00	1,340	1,360	1,310	6,339	8,430,870
27/03/2020	1,330	0.00 ■■	0.00	1,340	1,360	1,310	6,339	8,430,870
26/03/2020	1,370	0.00 ■■	0.00	1,390	1,380	1,340	8,607	11,791,590
25/03/2020	1,390	0.00 ■■	0.00	1,370	1,450	1,350	14,128	19,637,920
24/03/2020	1,370	0.00 ■■	0.00	1,370	1,440	1,340	6,057	8,298,090
23/03/2020	1,370	0.00 ■■	0.00	1,420	1,440	1,330	19,991	27,387,670
22/03/2020	1,420	0.10 ▲	7.04	1,330	1,420	1,370	28,669	40,709,980
20/03/2020	1,420	0.10 ▲	7.04	1,330	1,420	1,370	28,669	40,709,980
19/03/2020	1,330	-0.10 ▼	-7.52	1,390	1,390	1,330	12,408	16,502,640
18/03/2020	1,390	0.00 ■■	0.00	1,390	1,410	1,330	21,139	29,383,210
17/03/2020	1,390	0.00 ■■	0.00	1,420	1,390	1,340	8,371	11,635,690
16/03/2020	1,420	0.02 ▲	1.41	1,400	1,430	1,330	109,760	155,859,200
13/03/2020	1,400	0.04 ▲	2.86	1,360	1,400	1,270	321,600	450,240,000
12/03/2020	1,360	-0.10 ▼	-7.35	1,460	1,460	1,360	610,610	830,429,600
11/03/2020	1,460	-0.08 ▼	-5.48	1,540	1,580	1,440	242,150	353,539,000
10/03/2020	1,540	0.10 ▲	6.49	1,490	1,550	1,400	4,159	6,404,860
09/03/2020	1,490	-0.10 ▼	-6.71	1,600	1,550	1,490	53,093	79,108,570
06/03/2020	1,600	0.00 ■■	0.00	1,620	1,620	1,590	17,395	27,832,000
05/03/2020	1,620	0.00 ■■	0.00	1,580	1,650	1,570	49,878	80,802,360
04/03/2020	1,580	0.00 ■■	0.00	1,560	1,580	1,560	9,160	14,472,800
03/03/2020	1,560	0.00 ■■	0.00	1,530	1,600	1,530	15,870	24,757,200
02/03/2020	1,530	0.00 ■■	0.00	1,570	1,570	1,530	31,040	47,491,200
28/02/2020	1,570	0.00 ■■	0.00	1,570	1,600	1,550	9,779	15,353,030
27/02/2020	1,570	0.00 ■■	0.00	1,610	1,610	1,570	4,809	7,550,130
26/02/2020	1,610	0.00 ■■	0.00	1,620	1,620	1,550	7,518	12,103,980
25/02/2020	1,620	0.10 ▲	6.17	1,570	1,620	1,520	8,529	13,816,980
24/02/2020	1,570	-0.10 ▼	-6.37	1,670	1,650	1,560	34,327	53,893,390
21/02/2020	1,670	0.00 ■■	0.00	1,670	1,780	1,620	31,792	53,092,640
20/02/2020	1,670	0.00 ■■	0.00	1,690	1,700	1,610	15,076	25,176,920
19/02/2020	1,690	0.10 ▲	5.92	1,580	1,690	1,550	31,624	53,444,560
18/02/2020	1,580	0.00 ■■	0.00	1,590	1,600	1,560	16,062	25,377,960
17/02/2020	1,590	0.00 ■■	0.00	1,610	1,640	1,570	7,267	11,554,530
15/02/2020	1,610	-0.10 ▼	-6.21	1,670	1,670	1,600	11,516	18,540,760
14/02/2020	1,610	-0.10 ▼	-6.21	1,670	1,670	1,600	11,516	18,540,760
13/02/2020	1,670	0.00 ■■	0.00	1,630	1,670	1,600	14,187	23,692,290
12/02/2020	1,630	0.00 ■■	0.00	1,590	1,670	1,590	3,372	5,496,360
11/02/2020	1,590	-0.10 ▼	-6.29	1,690	1,690	1,580	31,573	50,201,070
10/02/2020	1,690	-0.10 ▼	-5.92	1,760	1,760	1,650	13,412	22,666,280
09/02/2020	1,760	-0.10 ▼	-5.68	1,820	1,820	1,710	11,523	20,280,480
07/02/2020	1,760	-0.10 ▼	-5.68	1,820	1,820	1,710	11,523	20,280,480
06/02/2020	1,820	0.10 ▲	5.49	1,740	1,860	1,740	86,595	157,602,900
05/02/2020	1,740	0.10 ▲	5.75	1,660	1,760	1,700	22,935	39,906,900
04/02/2020	1,660	0.10 ▲	6.02	1,560	1,660	1,500	25,115	41,690,900
03/02/2020	1,560	0.00 ■■	0.00	1,580	1,560	1,470	5,631	8,784,360
02/02/2020	1,580	0.00 ■■	0.00	1,580	1,580	1,510	5,866	9,268,280
31/01/2020	1,580	0.00 ■■	0.00	1,580	1,580	1,510	5,866	9,268,280
30/01/2020	1,580	0.00 ■■	0.00	1,600	1,600	1,550	16,888	26,683,040
29/01/2020	1,600	0.00 ■■	0.00	1,590	1,600	1,590	1,029	1,646,400
28/01/2020	1,600	0.00 ■■	0.00	1,590	1,600	1,590	1,029	1,646,400
27/01/2020	1,600	0.00 ■■	0.00	1,590	1,600	1,590	1,029	1,646,400
26/01/2020	1,600	0.00 ■■	0.00	1,590	1,600	1,590	1,029	1,646,400
24/01/2020	1,600	0.00 ■■	0.00	1,590	1,600	1,590	1,029	1,646,400
23/01/2020	1,600	0.00 ■■	0.00	1,590	1,600	1,590	1,029	1,646,400
22/01/2020	1,600	0.00 ■■	0.00	1,590	1,600	1,590	1,029	1,646,400
21/01/2020	1,590	-0.05 ▼	-3.14	1,590	1,600	1,540	21,800	34,662,000
20/01/2020	1,590	0.03 ▲	1.89	1,560	1,620	1,510	107,140	170,352,600
17/01/2020	1,560	-0.01 ▼	-0.64	1,570	1,590	1,510	40,150	62,634,000
16/01/2020	1,570	0.02 ▲	1.27	1,550	1,570	1,500	30,890	48,497,300
15/01/2020	1,550	-0.01 ▼	-0.65	1,560	1,570	1,520	17,020	26,381,000
14/01/2020	1,520	-0.01 ▼	-0.66	1,530	1,560	1,500	3,520	5,350,400
13/01/2020	1,530	0.00 ■■	0.00	1,570	1,570	1,530	4,586	7,016,580
10/01/2020	1,570	0.00 ■■	0.00	1,560	1,570	1,550	4,980	7,818,600
09/01/2020	1,560	0.00 ■■	0.00	1,560	1,580	1,560	2,423	3,779,880
08/01/2020	1,560	0.00 ■■	0.00	1,600	1,600	1,560	10,993	17,149,080
07/01/2020	1,600	0.00 ■■	0.00	1,580	1,600	1,560	6,400	10,240,000
06/01/2020	1,580	0.00 ■■	0.00	1,630	1,630	1,580	2,910	4,597,800
03/01/2020	1,630	0.00 ■■	0.00	1,580	1,640	1,560	59,135	96,390,050
02/01/2020	1,580	-0.10 ▼	-6.33	1,650	1,650	1,580	12,006	18,969,480
31/12/2019	1,650	0.00 ■■	0.00	1,670	1,670	1,580	4,336	7,154,400
30/12/2019	1,670	0.00 ■■	0.00	1,620	1,680	1,580	21,012	35,090,040
27/12/2019	1,620	0.00 ■■	0.00	1,670	1,670	1,610	21,682	35,124,840
26/12/2019	1,670	0.00 ■■	0.00	1,660	1,670	1,610	33,296	55,604,320
25/12/2019	1,660	0.00 ■■	0.00	1,640	1,660	1,610	7,403	12,288,980
24/12/2019	1,640	0.00 ■■	0.00	1,660	1,670	1,630	12,925	21,197,000
23/12/2019	1,660	0.00 ■■	0.00	1,640	1,670	1,650	1,580	2,622,800
20/12/2019	1,640	-0.01 ▼	-0.61	1,650	1,660	1,630	19,870	32,586,800
19/12/2019	1,650	0.00 ■■	0.00	1,660	1,660	1,630	5,002	8,253,300
18/12/2019	1,660	0.00 ■■	0.00	1,650	1,680	1,630	10,278	17,061,480
17/12/2019	1,650	0.00 ■■	0.00	1,670	1,670	1,600	9,613	15,861,450
16/12/2019	1,670	0.00 ■■	0.00	1,680	1,680	1,610	1,953	3,261,510
14/12/2019	1,680	0.00 ■■	0.00	1,650	1,690	1,650	564	947,520
13/12/2019	1,680	0.00 ■■	0.00	1,650	1,690	1,650	564	947,520
12/12/2019	1,650	0.00 ■■	0.00	1,620	1,700	1,630	1,287	2,123,550
11/12/2019	1,620	0.00 ■■	0.00	1,620	1,630	1,620	1,584	2,566,080
10/12/2019	1,620	0.00 ■■	0.00	1,640	1,650	1,580	14,001	22,681,620
09/12/2019	1,640	0.00 ■■	0.00	1,640	1,640	1,600	5,391	8,841,240
06/12/2019	1,640	0.00 ■■	0.00	1,620	1,640	1,600	4,319	7,083,160
05/12/2019	1,620	0.00 ■■	0.00	1,650	1,650	1,610	9,026	14,622,120
04/12/2019	1,650	0.00 ■■	0.00	1,670	0	0	3,415	5,634,750
03/12/2019	1,670	0.00 ■■	0.00	1,650	1,670	1,600	2,047	3,418,490
02/12/2019	1,650	0.00 ■■	0.00	1,650	1,740	1,640	8,074	13,322,100
29/11/2019	1,650	-0.10 ▼	-6.06	1,770	1,750	1,650	32,550	53,707,500
28/11/2019	1,770	0.10 ▲	5.65	1,690	1,770	1,660	7,739	13,698,030
27/11/2019	1,690	-0.10 ▼	-5.92	1,740	1,770	1,660	7,620	12,877,800
26/11/2019	1,740	0.00 ■■	0.00	1,760	1,750	1,660	7,412	12,896,880
25/11/2019	1,760	0.00 ■■	0.00	1,750	1,760	1,680	2,277	4,007,520
22/11/2019	1,750	0.00 ■■	0.00	1,750	1,790	1,680	308	539,000
21/11/2019	1,750	-0.10 ▼	-5.71	1,800	1,800	1,700	4,501	7,876,750
20/11/2019	1,800	0.10 ▲	5.56	1,750	1,840	1,680	6,442	11,595,600
19/11/2019	1,750	-0.10 ▼	-5.71	1,800	1,820	1,740	6,495	11,366,250
18/11/2019	1,800	0.00 ■■	0.00	1,840	1,870	1,790	4,221	7,597,800
15/11/2019	1,840	0.10 ▲	5.43	1,750	1,870	1,700	27,771	51,098,640
14/11/2019	1,750	0.00 ■■	0.00	1,740	1,790	1,700	2,919	5,108,250
13/11/2019	1,740	0.00 ■■	0.00	1,770	1,760	1,720	4,476	7,788,240
12/11/2019	1,770	0.00 ■■	0.00	1,730	1,770	1,730	1,449	2,564,730
11/11/2019	1,730	0.00 ■■	0.00	1,700	1,750	1,690	768	1,328,640
08/11/2019	1,700	0.00 ■■	0.00	1,710	1,750	1,700	3,529	5,999,300
07/11/2019	1,710	0.00 ■■	0.00	1,710	1,750	1,700	1,708	2,920,680
06/11/2019	1,710	0.00 ■■	0.00	1,750	1,770	1,710	1,366	2,335,860
05/11/2019	1,750	0.10 ▲	5.71	1,700	1,750	1,680	2,046	3,580,500
04/11/2019	1,700	-0.10 ▼	-5.88	1,760	1,800	1,700	29,262	49,745,400
01/11/2019	1,760	0.00 ■■	0.00	1,770	1,770	1,700	7,802	13,731,520
31/10/2019	1,770	0.00 ■■	0.00	1,750	1,770	1,710	3,990	7,062,300
30/10/2019	1,750	0.00 ■■	0.00	1,760	1,850	1,710	1,252	2,191,000
29/10/2019	1,760	0.00 ■■	0.00	1,720	1,800	1,720	10,587	18,633,120
28/10/2019	1,720	0.00 ■■	0.00	1,720	1,840	1,720	2,251	3,871,720
25/10/2019	1,720	0.00 ■■	0.00	1,750	1,790	1,710	7,972	13,711,840
24/10/2019	1,750	-0.10 ▼	-5.71	1,800	1,800	1,700	6,804	11,907,000
23/10/2019	1,800	-0.10 ▼	-5.56	1,850	1,920	1,800	514	925,200
22/10/2019	1,850	0.10 ▲	5.41	1,740	1,860	1,810	15,448	28,578,800
21/10/2019	1,740	0.10 ▲	5.75	1,630	1,740	1,630	22,993	40,007,820
18/10/2019	1,630	-0.10 ▼	-6.13	1,700	1,780	1,630	8,377	13,654,510
17/10/2019	1,700	-0.10 ▼	-5.88	1,780	1,790	1,700	6,247	10,619,900
16/10/2019	1,780	0.00 ■■	0.00	1,750	1,800	1,770	5,627	10,016,060
15/10/2019	1,750	0.00 ■■	0.00	1,770	1,800	1,750	11,631	20,354,250
14/10/2019	1,770	0.00 ■■	0.00	1,800	1,800	1,750	1,518	2,686,860
11/10/2019	1,800	0.00 ■■	0.00	1,790	1,840	1,760	5,304	9,547,200
10/10/2019	1,790	0.00 ■■	0.00	1,790	1,840	1,790	2,133	3,818,070
09/10/2019	1,790	0.00 ■■	0.00	1,820	1,800	1,750	3,212	5,749,480
08/10/2019	1,820	0.00 ■■	0.00	1,790	1,820	1,700	3,328	6,056,960
07/10/2019	1,790	-0.10 ▼	-5.59	1,850	1,890	1,790	9,920	17,756,800
04/10/2019	1,850	0.00 ■■	0.00	1,850	1,860	1,840	3,093	5,722,050
03/10/2019	1,850	0.00 ■■	0.00	1,900	1,930	1,850	2,116	3,914,600
02/10/2019	1,900	0.00 ■■	0.00	1,940	1,940	1,870	8,259	15,692,100
01/10/2019	1,940	0.00 ■■	0.00	1,900	1,990	1,900	9,028	17,514,320
30/09/2019	1,900	0.00 ■■	0.00	1,890	1,980	1,880	17,823	33,863,700
27/09/2019	1,890	-0.10 ▼	-5.29	1,960	1,970	1,880	10,143	19,170,270
26/09/2019	1,960	0.00 ■■	0.00	1,950	1,980	1,930	530	1,038,800
25/09/2019	1,950	0.00 ■■	0.00	1,990	2,020	1,860	13,294	25,923,300
24/09/2019	1,990	0.00 ■■	0.00	1,970	2,020	1,960	5,371	10,688,290
23/09/2019	1,970	0.00 ■■	0.00	1,980	2,050	1,970	18,191	35,836,270
20/09/2019	1,980	0.00 ■■	0.00	2,000	2,050	1,970	8,714	17,253,720
19/09/2019	2,000	0.00 ■■	0.00	1,990	2,040	1,950	6,374	12,748,000
18/09/2019	1,990	0.00 ■■	0.00	1,970	2,050	1,990	8,941	17,792,590
17/09/2019	1,970	-0.10 ▼	-5.08	2,050	2,050	1,960	16,422	32,351,340
16/09/2019	2,050	-0.10 ▼	-4.88	2,120	2,190	2,030	7,096	14,546,800
13/09/2019	2,120	0.00 ■■	0.00	2,140	2,150	2,100	15,658	33,194,960
12/09/2019	2,140	0.10 ▲	4.67	2,030	2,170	2,080	44,530	95,294,200
11/09/2019	2,030	-0.10 ▼	-4.93	2,090	2,080	1,950	11,054	22,439,620
10/09/2019	2,110	-0.06 ▼	-2.84	2,170	2,210	2,020	30,520	64,397,200
09/09/2019	2,170	0.00 ■■	0.00	2,200	2,300	2,150	19,225	41,718,250
06/09/2019	2,200	0.10 ▲	4.55	2,120	2,260	2,020	44,851	98,672,200
05/09/2019	2,120	-0.10 ▼	-4.72	2,200	2,150	2,050	32,932	69,815,840
04/09/2019	2,200	-0.20 ▼	-9.09	2,360	2,420	2,200	121,664	267,660,800
03/09/2019	2,360	0.10 ▲	4.24	2,220	2,360	2,220	108,628	256,362,080
30/08/2019	2,220	0.10 ▲	4.50	2,150	2,300	2,150	81,423	180,759,060
29/08/2019	2,150	0.10 ▲	4.65	2,010	2,150	2,050	115,704	248,763,600
28/08/2019	2,010	0.10 ▲	4.98	1,880	2,010	1,980	79,116	159,023,160
27/08/2019	1,880	0.10 ▲	5.32	1,760	1,880	1,750	71,267	133,981,960
26/08/2019	1,760	0.00 ■■	0.00	1,780	1,770	1,730	10,866	19,124,160
23/08/2019	1,780	0.00 ■■	0.00	1,770	1,790	1,710	12,941	23,034,980
22/08/2019	1,770	0.10 ▲	5.65	1,690	1,770	1,690	3,381	5,984,370
21/08/2019	1,690	-0.10 ▼	-5.92	1,760	1,760	1,680	16,347	27,626,430
20/08/2019	1,760	-0.10 ▼	-5.68	1,820	1,810	1,750	13,050	22,968,000
19/08/2019	1,820	0.00 ■■	0.00	1,800	1,880	1,760	8,330	15,160,600
16/08/2019	1,800	0.00 ■■	0.00	1,810	1,880	1,700	17,629	31,732,200
15/08/2019	1,810	0.10 ▲	5.52	1,700	1,810	1,660	54,286	98,257,660
14/08/2019	1,700	-0.10 ▼	-5.88	1,760	1,740	1,650	13,351	22,696,700
13/08/2019	1,760	-0.10 ▼	-5.68	1,890	1,890	1,760	21,694	38,181,440
12/08/2019	1,890	0.10 ▲	5.29	1,770	1,890	1,800	77,190	145,889,100
09/08/2019	1,770	0.10 ▲	5.65	1,660	1,770	1,660	43,671	77,297,670
08/08/2019	1,660	0.10 ▲	6.02	1,560	1,660	1,570	61,443	101,995,380
07/08/2019	1,560	0.00 ■■	0.00	1,560	1,560	1,540	34,078	53,161,680
06/08/2019	1,560	0.00 ■■	0.00	1,560	1,560	1,520	26,244	40,940,640
05/08/2019	1,560	0.00 ■■	0.00	1,520	1,570	1,510	28,574	44,575,440
02/08/2019	1,520	0.00 ■■	0.00	1,500	1,530	1,470	19,791	30,082,320
01/08/2019	1,500	0.00 ■■	0.00	1,470	1,500	1,470	6,152	9,228,000
31/07/2019	1,470	0.00 ■■	0.00	1,470	1,490	1,410	11,621	17,082,870
30/07/2019	1,470	0.00 ■■	0.00	1,450	1,500	1,430	9,087	13,357,890
29/07/2019	1,450	0.00 ■■	0.00	1,470	1,480	1,410	6,746	9,781,700
26/07/2019	1,470	0.00 ■■	0.00	1,470	1,480	1,430	3,595	5,284,650
25/07/2019	1,470	0.00 ■■	0.00	1,470	1,480	1,430	4,416	6,491,520
24/07/2019	1,470	0.00 ■■	0.00	1,460	1,490	1,400	4,765	7,004,550
23/07/2019	1,460	0.00 ■■	0.00	1,500	1,500	1,460	4,301	6,279,460
22/07/2019	1,500	0.00 ■■	0.00	1,500	1,500	1,480	2,532	3,798,000
19/07/2019	1,500	0.00 ■■	0.00	1,500	1,510	1,480	9,090	13,635,000
18/07/2019	1,500	0.00 ■■	0.00	1,520	1,520	1,500	26,924	40,386,000
17/07/2019	1,520	0.00 ■■	0.00	1,540	1,540	1,500	15,538	23,617,760
16/07/2019	1,540	0.10 ▲	6.49	1,480	1,540	1,460	18,375	28,297,500
15/07/2019	1,480	0.00 ■■	0.00	1,480	1,490	1,460	2,077	3,073,960
12/07/2019	1,480	0.00 ■■	0.00	1,450	1,480	1,450	15,201	22,497,480
11/07/2019	1,450	0.00 ■■	0.00	1,480	1,490	1,450	5,919	8,582,550
10/07/2019	1,480	0.00 ■■	0.00	1,460	1,510	1,440	6,701	9,917,480
09/07/2019	1,460	0.00 ■■	0.00	1,460	1,470	1,430	814	1,188,440
08/07/2019	1,460	0.00 ■■	0.00	1,440	1,470	1,440	3,503	5,114,380
05/07/2019	1,440	0.00 ■■	0.00	1,450	1,470	1,440	3,382	4,870,080
04/07/2019	1,450	0.00 ■■	0.00	1,470	1,470	1,450	8,567	12,422,150
03/07/2019	1,470	0.00 ■■	0.00	1,480	1,490	1,450	5,267	7,742,490
02/07/2019	1,480	0.00 ■■	0.00	1,480	1,500	1,450	2,008	2,971,840
01/07/2019	1,480	0.00 ■■	0.00	1,450	1,500	1,450	10,147	15,017,560
28/06/2019	1,450	-0.10 ▼	-6.90	1,540	1,510	1,450	11,581	16,792,450
27/06/2019	1,540	0.00 ■■	0.00	1,510	1,550	1,500	3,117	4,800,180
26/06/2019	1,510	0.00 ■■	0.00	1,480	1,570	1,500	8,950	13,514,500
25/06/2019	1,480	0.00 ■■	0.00	1,520	1,540	1,420	62,896	93,086,080
24/06/2019	1,520	0.00 ■■	0.00	1,520	1,550	1,520	2,934	4,459,680
21/06/2019	1,520	0.00 ■■	0.00	1,520	1,570	1,510	3,456	5,253,120
20/06/2019	1,520	0.00 ■■	0.00	1,540	1,580	1,520	1,322	2,009,440
19/06/2019	1,540	-0.10 ▼	-6.49	1,590	1,590	1,540	2,603	4,008,620
18/06/2019	1,590	0.00 ■■	0.00	1,580	1,590	1,500	2,035	3,235,650
17/06/2019	1,580	0.00 ■■	0.00	1,600	1,600	1,520	1,847	2,918,260
16/06/2019	1,600	0.00 ■■	0.00	1,600	1,600	1,570	330	528,000
14/06/2019	1,600	0.00 ■■	0.00	1,600	1,600	1,570	330	528,000
13/06/2019	1,600	0.10 ▲	6.25	1,520	1,600	1,520	8,085	12,936,000
11/06/2019	1,560	0.00 ■■	0.00	1,560	1,570	1,500	8,962	13,980,720
10/06/2019	1,560	0.00 ■■	0.00	1,560	1,560	1,530	2,684	4,187,040
09/06/2019	1,560	0.00 ■■	0.00	1,550	1,580	1,550	3,353	5,230,680
07/06/2019	1,560	0.00 ■■	0.00	1,550	1,580	1,550	3,353	5,230,680
06/06/2019	1,550	-0.10 ▼	-6.45	1,600	1,600	1,550	6,540	10,137,000
05/06/2019	1,600	0.00 ■■	0.00	1,610	1,630	1,550	1,987	3,179,200
04/06/2019	1,610	0.00 ■■	0.00	1,610	1,610	1,530	2,059	3,314,990
03/06/2019	1,610	0.00 ■■	0.00	1,630	1,630	1,590	636	1,023,960
02/06/2019	1,630	0.00 ■■	0.00	1,620	1,650	1,580	890	1,450,700
31/05/2019	1,630	0.00 ■■	0.00	1,620	1,650	1,580	890	1,450,700
30/05/2019	1,620	0.00 ■■	0.00	1,620	1,630	1,600	10,016	16,225,920
29/05/2019	1,620	0.00 ■■	0.00	1,640	1,650	1,620	10,835	17,552,700
28/05/2019	1,640	0.00 ■■	0.00	1,620	1,650	1,620	8,455	13,866,200
27/05/2019	1,620	0.10 ▲	6.17	1,570	1,640	1,570	17,576	28,473,120
26/05/2019	1,570	0.10 ▲	6.37	1,520	1,590	1,550	24,428	38,351,960
24/05/2019	1,570	0.10 ▲	6.37	1,520	1,590	1,550	24,428	38,351,960
23/05/2019	1,520	0.00 ■■	0.00	1,550	1,550	1,510	9,635	14,645,200
22/05/2019	1,550	0.00 ■■	0.00	1,540	1,550	1,500	2,580	3,999,000
21/05/2019	1,540	0.00 ■■	0.00	1,550	1,550	1,510	9,786	15,070,440
20/05/2019	1,550	0.00 ■■	0.00	1,550	1,580	1,510	4,623	7,165,650
19/05/2019	1,550	-0.10 ▼	-6.45	1,600	1,600	1,550	12,948	20,069,400
17/05/2019	1,550	-0.10 ▼	-6.45	1,600	1,600	1,550	12,948	20,069,400
16/05/2019	1,600	0.00 ■■	0.00	1,620	1,620	1,590	1,604	2,566,400
15/05/2019	1,620	0.00 ■■	0.00	1,600	1,690	1,600	12,773	20,692,260
14/05/2019	1,600	0.10 ▲	6.25	1,500	1,600	1,510	45,692	73,107,200
13/05/2019	1,500	0.00 ■■	0.00	1,540	1,540	1,500	3,030	4,545,000
12/05/2019	1,540	0.00 ■■	0.00	1,510	1,540	1,510	1,585	2,440,900
10/05/2019	1,540	0.00 ■■	0.00	1,510	1,540	1,510	1,585	2,440,900
09/05/2019	1,510	0.00 ■■	0.00	1,520	1,530	1,510	3,160	4,771,600
08/05/2019	1,520	0.00 ■■	0.00	1,500	1,530	1,490	1,347	2,047,440
07/05/2019	1,500	0.00 ■■	0.00	1,510	1,530	1,490	10,391	15,586,500
06/05/2019	1,510	0.00 ■■	0.00	1,540	1,560	1,500	11,714	17,688,140
05/05/2019	1,540	0.00 ■■	0.00	1,570	1,580	1,540	6,119	9,423,260
03/05/2019	1,540	0.00 ■■	0.00	1,570	1,580	1,540	6,119	9,423,260
02/05/2019	1,570	0.00 ■■	0.00	1,570	1,570	1,530	555	871,350
01/05/2019	1,570	0.00 ■■	0.00	1,590	1,600	1,530	14,441	22,672,370
30/04/2019	1,570	0.00 ■■	0.00	1,590	1,600	1,530	14,441	22,672,370
29/04/2019	1,570	0.00 ■■	0.00	1,590	1,600	1,530	14,441	22,672,370
28/04/2019	1,570	0.00 ■■	0.00	1,590	1,600	1,530	14,441	22,672,370
26/04/2019	1,570	0.00 ■■	0.00	1,590	1,600	1,530	14,441	22,672,370
25/04/2019	1,590	0.00 ■■	0.00	1,600	1,600	1,570	1,406	2,235,540
24/04/2019	1,600	0.00 ■■	0.00	1,580	1,610	1,580	9,196	14,713,600
23/04/2019	1,580	0.00 ■■	0.00	1,600	1,600	1,570	5,796	9,157,680
22/04/2019	1,600	0.00 ■■	0.00	1,620	1,640	1,560	10,385	16,616,000
21/04/2019	1,620	0.10 ▲	6.17	1,520	1,620	1,500	6,045	9,792,900
19/04/2019	1,620	0.10 ▲	6.17	1,520	1,620	1,500	6,045	9,792,900
18/04/2019	1,520	0.00 ■■	0.00	1,550	1,570	1,520	6,227	9,465,040
17/04/2019	1,550	-0.10 ▼	-6.45	1,600	1,600	1,550	4,042	6,265,100
16/04/2019	1,600	0.00 ■■	0.00	1,580	1,600	1,560	3,255	5,208,000
15/04/2019	1,580	0.00 ■■	0.00	1,600	1,610	1,570	3,852	6,086,160
12/04/2019	1,580	0.00 ■■	0.00	1,600	1,610	1,570	3,852	6,086,160
11/04/2019	1,600	0.00 ■■	0.00	1,570	1,600	1,560	3,615	5,784,000
10/04/2019	1,570	0.00 ■■	0.00	1,580	1,590	1,560	4,896	7,686,720
09/04/2019	1,580	0.00 ■■	0.00	1,580	1,600	1,570	21,681	34,255,980
08/04/2019	1,580	0.00 ■■	0.00	1,600	1,600	1,580	2,096	3,311,680
05/04/2019	1,600	0.00 ■■	0.00	1,600	1,600	1,590	5,453	8,724,800
04/04/2019	1,600	0.00 ■■	0.00	1,600	1,600	1,560	40,228	64,364,800
03/04/2019	1,600	0.00 ■■	0.00	1,590	1,610	1,580	3,522	5,635,200
02/04/2019	1,590	0.00 ■■	0.00	1,590	1,620	1,550	14,640	23,277,600
01/04/2019	1,590	0.00 ■■	0.00	1,580	1,600	1,580	3,370	5,358,300
30/03/2019	1,740	0.11 ▲	6.32	1,630	1,740	1,670	296,200	515,388,000
29/03/2019	1,580	0.00 ■■	0.00	1,580	1,660	1,580	6,426	10,153,080
28/03/2019	1,580	0.00 ■■	0.00	1,600	1,640	1,570	5,795	9,156,100
27/03/2019	1,600	0.00 ■■	0.00	1,600	1,630	1,580	2,469	3,950,400
26/03/2019	1,600	0.00 ■■	0.00	1,570	1,640	1,570	1,262	2,019,200
25/03/2019	1,570	-0.10 ▼	-6.37	1,620	1,660	1,570	8,566	13,448,620
22/03/2019	1,620	0.00 ■■	0.00	1,630	1,660	1,610	4,190	6,787,800
21/03/2019	1,630	0.00 ■■	0.00	1,640	1,690	1,610	5,986	9,757,180
20/03/2019	1,640	-0.10 ▼	-6.10	1,690	1,680	1,620	16,681	27,356,840
19/03/2019	1,690	0.00 ■■	0.00	1,660	1,690	1,620	8,932	15,095,080
18/03/2019	1,660	0.00 ■■	0.00	1,680	1,700	1,640	12,363	20,522,580
15/03/2019	1,680	0.00 ■■	0.00	1,670	1,690	1,650	7,804	13,110,720
14/03/2019	1,670	0.00 ■■	0.00	1,690	1,700	1,640	12,644	21,115,480
13/03/2019	1,690	0.00 ■■	0.00	1,690	1,700	1,650	4,223	7,136,870
12/03/2019	1,690	0.00 ■■	0.00	1,650	1,700	1,650	7,734	13,070,460
11/03/2019	1,650	0.00 ■■	0.00	1,670	1,690	1,620	2,090	3,448,500
08/03/2019	1,670	0.00 ■■	0.00	1,700	1,730	1,650	4,571	7,633,570
07/03/2019	1,700	0.10 ▲	5.88	1,650	1,730	1,650	20,050	34,085,000
06/03/2019	1,650	0.00 ■■	0.00	1,690	1,690	1,650	7,432	12,262,800
05/03/2019	1,690	0.00 ■■	0.00	1,690	1,720	1,610	11,390	19,249,100
04/03/2019	1,690	0.00 ■■	0.00	1,660	1,700	1,650	2,429	4,105,010
01/03/2019	1,660	0.00 ■■	0.00	1,670	1,700	1,600	11,214	18,615,240
28/02/2019	1,670	0.00 ■■	0.00	1,680	1,710	1,630	4,934	8,239,780
27/02/2019	1,680	0.00 ■■	0.00	1,690	1,720	1,660	5,204	8,742,720
26/02/2019	1,690	-0.10 ▼	-5.92	1,750	1,750	1,680	3,854	6,513,260
25/02/2019	1,750	0.10 ▲	5.71	1,690	1,750	1,680	58,357	102,124,750
22/02/2019	1,690	0.00 ■■	0.00	1,690	1,710	1,600	2,961	5,004,090
21/02/2019	1,690	0.00 ■■	0.00	1,690	1,720	1,650	2,992	5,056,480
20/02/2019	1,690	0.00 ■■	0.00	1,690	1,720	1,690	3,695	6,244,550
19/02/2019	1,690	0.00 ■■	0.00	1,730	1,750	1,650	10,719	18,115,110
18/02/2019	1,730	0.00 ■■	0.00	1,720	1,760	1,680	5,735	9,921,550
15/02/2019	1,720	0.00 ■■	0.00	1,700	1,750	1,700	10,439	17,955,080
14/02/2019	1,700	-0.10 ▼	-5.88	1,780	1,780	1,700	24,931	42,382,700
13/02/2019	1,780	0.10 ▲	5.62	1,730	1,800	1,740	2,558	4,553,240
12/02/2019	1,730	-0.10 ▼	-5.78	1,800	1,800	1,730	2,974	5,145,020
11/02/2019	1,800	0.10 ▲	5.56	1,720	1,820	1,710	4,957	8,922,600
01/02/2019	1,720	-0.10 ▼	-5.81	1,790	1,890	1,720	1,458	2,507,760
31/01/2019	1,790	0.00 ■■	0.00	1,800	1,850	1,790	2,047	3,664,130
30/01/2019	1,800	0.00 ■■	0.00	1,760	1,810	1,700	27,215	48,987,000
29/01/2019	1,760	0.00 ■■	0.00	1,780	1,780	1,760	3,757	6,612,320
28/01/2019	1,780	0.00 ■■	0.00	1,770	1,790	1,730	4,451	7,922,780
25/01/2019	1,770	0.00 ■■	0.00	1,800	1,800	1,760	3,854	6,821,580
24/01/2019	1,800	0.00 ■■	0.00	1,780	1,820	1,700	3,637,000	6,546,600,000
23/01/2019	1,780	0.10 ▲	5.62	1,700	1,800	1,700	1,916,000	3,410,480,000
22/01/2019	1,700	-0.10 ▼	-5.88	1,780	1,880	1,660	5,226,000	8,884,200,000
21/01/2019	1,780	-0.01 ▼	-0.56	1,790	1,820	1,700	120,050	213,689,000
18/01/2019	1,790	-0.05 ▼	-2.79	1,840	1,840	1,790	86,000	153,940,000
17/01/2019	1,840	-0.01 ▼	-0.54	1,850	1,850	1,800	93,760	172,518,400
16/01/2019	1,850	0.01 ▲	0.54	1,850	1,920	1,800	206,600	382,210,000
15/01/2019	1,850	-0.01 ▼	-0.54	1,850	1,850	1,770	40,220	74,407,000
14/01/2019	1,850	-0.01 ▼	-0.54	1,850	1,860	1,800	197,190	364,801,500
11/01/2019	1,850	0.08 ▲	4.32	1,770	1,850	1,670	82,420	152,477,000
10/01/2019	1,770	-0.11 ▼	-6.21	1,880	1,880	1,770	90,760	160,645,200
09/01/2019	1,880	0.02 ▲	1.06	1,880	1,940	1,750	162,020	304,597,600
08/01/2019	1,880	0.12 ▲	6.38	1,760	1,880	1,720	707,010	1,329,178,800
07/01/2019	1,760	0.11 ▲	6.25	1,650	1,760	1,650	319,500	562,320,000
04/01/2019	1,650	0.03 ▲	1.82	1,620	1,650	1,610	44,110	72,781,500
03/01/2019	1,620	-0.01 ▼	-0.62	1,620	1,650	1,610	152,690	247,357,800
02/01/2019	1,620	-0.01 ▼	-0.62	1,630	1,690	1,610	34,140	55,306,800
30/12/2018	1,630	-0.08 ▼	-4.91	1,710	1,710	1,600	109,090	177,816,700
28/12/2018	1,630	-0.08 ▼	-4.91	1,710	1,710	1,600	109,090	177,816,700
27/12/2018	1,710	0.09 ▲	5.26	1,620	1,730	1,620	109,760	187,689,600
26/12/2018	1,620	-0.01 ▼	-0.62	1,620	1,690	1,610	89,750	145,395,000
25/12/2018	1,620	0.02 ▲	1.23	1,600	1,630	1,600	61,850	100,197,000
24/12/2018	1,600	0.02 ▲	1.25	1,600	1,650	1,600	69,700	111,520,000
21/12/2018	1,600	-0.02 ▼	-1.25	1,620	1,680	1,580	103,170	165,072,000
20/12/2018	1,620	-0.08 ▼	-4.94	1,700	1,720	1,620	37,360	60,523,200
19/12/2018	1,700	-0.05 ▼	-2.94	1,750	1,760	1,640	32,930	55,981,000
18/12/2018	1,750	0.09 ▲	5.14	1,660	1,770	1,660	590,400	1,033,200,000
17/12/2018	1,660	0.10 ▲	6.02	1,560	1,660	1,600	613,420	1,018,277,200
14/12/2018	1,560	-0.02 ▼	-1.28	1,580	1,590	1,560	52,280	81,556,800
13/12/2018	1,580	-0.01 ▼	-0.63	1,580	1,600	1,560	351,590	555,512,200
12/12/2018	1,580	-0.03 ▼	-1.90	1,580	1,590	1,550	93,520	147,761,600
11/12/2018	1,580	-0.02 ▼	-1.27	1,600	1,600	1,580	44,850	70,863,000
10/12/2018	1,600	-0.01 ▼	-0.63	1,610	1,640	1,600	13,740	21,984,000
07/12/2018	1,610	0.02 ▲	1.24	1,590	1,610	1,560	40,140	64,625,400
06/12/2018	1,590	-0.01 ▼	-0.63	1,600	1,640	1,560	79,110	125,784,900
05/12/2018	1,600	-0.02 ▼	-1.25	1,620	1,610	1,550	46,240	73,984,000
04/12/2018	1,620	-0.04 ▼	-2.47	1,660	1,620	1,570	63,430	102,756,600
03/12/2018	1,660	-0.08 ▼	-4.82	1,740	1,850	1,660	155,590	258,279,400
30/11/2018	1,740	0.11 ▲	6.32	1,630	1,740	1,670	296,200	515,388,000
29/11/2018	1,630	0.10 ▲	6.13	1,530	1,630	1,540	277,090	451,656,700
28/11/2018	1,530	-0.04 ▼	-2.61	1,570	1,580	1,530	43,980	67,289,400
27/11/2018	1,570	0.02 ▲	1.27	1,550	1,580	1,550	49,470	77,667,900
26/11/2018	1,550	-0.02 ▼	-1.29	1,550	1,590	1,500	10,860	16,833,000
24/11/2018	1,550	-0.04 ▼	-2.58	1,590	1,600	1,550	22,950	35,572,500
23/11/2018	1,550	-0.04 ▼	-2.58	1,590	1,600	1,550	22,950	35,572,500
22/11/2018	1,590	0.01 ▲	0.63	1,580	1,600	1,550	15,850	25,201,500
21/11/2018	1,580	-0.02 ▼	-1.27	1,600	1,600	1,550	29,330	46,341,400
20/11/2018	1,600	-0.03 ▼	-1.88	1,630	1,630	1,560	18,820	30,112,000
19/11/2018	1,630	0.05 ▲	3.07	1,580	1,630	1,540	37,540	61,190,200
16/11/2018	1,580	0.04 ▲	2.53	1,540	1,590	1,530	29,730	46,973,400
15/11/2018	1,540	-0.01 ▼	-0.65	1,550	1,580	1,540	96,850	149,149,000
14/11/2018	1,550	0.01 ▲	0.65	1,540	1,580	1,540	40,690	63,069,500
13/11/2018	1,540	-0.04 ▼	-2.60	1,580	1,580	1,530	39,580	60,953,200
12/11/2018	1,580	-0.02 ▼	-1.27	1,600	1,610	1,500	24,700	39,026,000
11/11/2018	1,600	-0.02 ▼	-1.25	1,620	1,640	1,560	52,370	83,792,000
09/11/2018	1,600	-0.02 ▼	-1.25	1,620	1,640	1,560	52,370	83,792,000
08/11/2018	1,620	0.04 ▲	2.47	1,580	1,650	1,600	33,450	54,189,000
07/11/2018	1,580	0.02 ▲	1.27	1,580	1,670	1,580	140,290	221,658,200
06/11/2018	1,580	0.01 ▲	0.63	1,570	1,600	1,530	17,500	27,650,000
05/11/2018	1,570	-0.01 ▼	-0.64	1,570	1,570	1,520	40,160	63,051,200
02/11/2018	1,570	0.04 ▲	2.55	1,530	1,600	1,530	165,890	260,447,300
01/11/2018	1,530	-0.08 ▼	-5.23	1,610	1,610	1,510	125,760	192,412,800
31/10/2018	1,610	0.01 ▲	0.62	1,600	1,630	1,550	151,380	243,721,800
30/10/2018	1,600	-0.01 ▼	-0.63	1,600	1,600	1,550	70,990	113,584,000
29/10/2018	1,600	-0.03 ▼	-1.88	1,630	1,650	1,580	33,440	53,504,000
26/10/2018	1,630	0.03 ▲	1.84	1,600	1,710	1,580	9,230	15,044,900
25/10/2018	1,600	-0.05 ▼	-3.13	1,600	1,600	1,550	63,660	101,856,000
24/10/2018	1,600	0.01 ▲	0.63	1,590	1,640	1,590	22,840	36,544,000
23/10/2018	1,590	-0.04 ▼	-2.52	1,630	1,630	1,520	207,000	329,130,000
22/10/2018	1,630	-0.06 ▼	-3.68	1,690	1,690	1,620	140,290	228,672,700
19/10/2018	1,690	0.03 ▲	1.78	1,660	1,700	1,600	127,280	215,103,200
18/10/2018	1,660	-0.05 ▼	-3.01	1,710	1,710	1,660	25,870	42,944,200
17/10/2018	1,710	-0.04 ▼	-2.34	1,750	1,760	1,700	29,960	51,231,600
16/10/2018	1,750	-0.03 ▼	-1.71	1,750	1,780	1,700	6,710	11,742,500
15/10/2018	1,750	0.04 ▲	2.29	1,710	1,790	1,700	119,760	209,580,000
14/10/2018	1,710	0.01 ▲	0.58	1,710	1,770	1,700	24,630	42,117,300
12/10/2018	1,710	0.01 ▲	0.58	1,710	1,770	1,700	24,630	42,117,300
11/10/2018	1,710	-0.08 ▼	-4.68	1,790	1,800	1,670	303,770	519,446,700
10/10/2018	1,790	-0.02 ▼	-1.12	1,810	1,900	1,790	99,430	177,979,700
09/10/2018	1,810	-0.03 ▼	-1.66	1,840	1,840	1,810	166,360	301,111,600
08/10/2018	1,840	-0.01 ▼	-0.54	1,850	1,850	1,820	61,590	113,325,600
07/10/2018	1,850	-0.02 ▼	-1.08	1,870	1,870	1,810	118,520	219,262,000
05/10/2018	1,850	-0.02 ▼	-1.08	1,870	1,870	1,810	118,520	219,262,000
04/10/2018	1,870	-0.01 ▼	-0.53	1,870	1,880	1,810	27,370	51,181,900
03/10/2018	1,870	0.07 ▲	3.74	1,800	1,900	1,800	64,590	120,783,300
02/10/2018	1,800	-0.01 ▼	-0.56	1,810	1,900	1,800	132,760	238,968,000
01/10/2018	1,810	-0.09 ▼	-4.97	1,900	1,970	1,810	75,330	136,347,300
30/09/2018	1,900	-0.01 ▼	-0.53	1,910	1,960	1,900	172,430	327,617,000
28/09/2018	1,900	-0.01 ▼	-0.53	1,910	1,960	1,900	172,430	327,617,000
27/09/2018	1,910	0.06 ▲	3.14	1,850	1,950	1,810	251,160	479,715,600
26/09/2018	1,850	-0.01 ▼	-0.54	1,850	1,860	1,800	161,800	299,330,000
25/09/2018	1,850	-0.02 ▼	-1.08	1,850	1,850	1,800	325,850	602,822,500
24/09/2018	1,850	0.01 ▲	0.54	1,840	1,900	1,810	181,410	335,608,500
21/09/2018	1,840	-0.03 ▼	-1.63	1,870	1,900	1,820	50,180	92,331,200
20/09/2018	1,870	-0.02 ▼	-1.07	1,890	1,940	1,850	75,920	141,970,400
19/09/2018	1,890	0.06 ▲	3.17	1,830	1,900	1,730	96,820	182,989,800
18/09/2018	1,830	-0.02 ▼	-1.09	1,850	1,890	1,810	217,640	398,281,200
17/09/2018	1,850	-0.12 ▼	-6.49	1,970	2,070	1,850	246,770	456,524,500
14/09/2018	1,970	-0.04 ▼	-2.03	2,010	2,000	1,900	253,480	499,355,600
13/09/2018	2,010	0.04 ▲	1.99	1,970	2,020	1,870	316,190	635,541,900
12/09/2018	1,970	0.02 ▲	1.02	1,970	2,090	1,970	423,560	834,413,200
11/09/2018	1,970	0.12 ▲	6.09	1,850	1,970	1,730	1,122,850	2,212,014,500
10/09/2018	1,850	-0.07 ▼	-3.78	1,920	1,900	1,850	407,210	753,338,500
07/09/2018	1,920	0.02 ▲	1.04	1,900	2,000	1,880	636,420	1,221,926,400
06/09/2018	1,900	0.12 ▲	6.32	1,780	1,900	1,800	1,361,370	2,586,603,000
05/09/2018	1,780	0.11 ▲	6.18	1,670	1,780	1,780	179,200	318,976,000
04/09/2018	1,670	0.10 ▲	5.99	1,570	1,670	1,580	602,840	1,006,742,800
02/09/2018	1,570	0.03 ▲	1.91	1,540	1,580	1,540	74,860	117,530,200
31/08/2018	1,570	0.03 ▲	1.91	1,540	1,580	1,540	74,860	117,530,200
30/08/2018	1,540	0.04 ▲	2.60	1,500	1,590	1,500	194,440	299,437,600
29/08/2018	1,500	0.02 ▲	1.33	1,500	1,530	1,500	50,510	75,765,000
28/08/2018	1,500	-0.04 ▼	-2.67	1,540	1,540	1,500	104,520	156,780,000
27/08/2018	1,540	-0.01 ▼	-0.65	1,540	1,610	1,520	89,770	138,245,800
26/08/2018	1,540	0.01 ▲	0.65	1,530	1,540	1,520	93,290	143,666,600
24/08/2018	1,540	0.01 ▲	0.65	1,530	1,540	1,520	93,290	143,666,600
23/08/2018	1,530	-0.01 ▼	-0.65	1,530	1,530	1,510	23,040	35,251,200
22/08/2018	1,530	-0.01 ▼	-0.65	1,530	1,540	1,510	98,830	151,209,900
21/08/2018	1,530	-0.02 ▼	-1.31	1,550	1,540	1,520	50,160	76,744,800
20/08/2018	1,550	0.01 ▲	0.65	1,540	1,560	1,520	16,750	25,962,500
19/08/2018	1,540	0.03 ▲	1.95	1,510	1,600	1,500	217,770	335,365,800
17/08/2018	1,540	0.03 ▲	1.95	1,510	1,600	1,500	217,770	335,365,800
16/08/2018	1,510	-0.01 ▼	-0.66	1,510	1,510	1,490	83,990	126,824,900
15/08/2018	1,510	0.02 ▲	1.32	1,490	1,520	1,490	62,000	93,620,000
14/08/2018	1,490	-0.03 ▼	-2.01	1,520	1,530	1,490	69,750	103,927,500
13/08/2018	1,520	0.01 ▲	0.66	1,510	1,520	1,500	207,930	316,053,600
11/08/2018	1,510	-0.02 ▼	-1.32	1,530	1,530	1,510	115,580	174,525,800
10/08/2018	1,510	-0.02 ▼	-1.32	1,530	1,530	1,510	115,580	174,525,800
09/08/2018	1,530	-0.03 ▼	-1.96	1,530	1,550	1,480	101,180	154,805,400
08/08/2018	1,530	-0.01 ▼	-0.65	1,540	1,540	1,500	49,960	76,438,800
07/08/2018	1,540	0.01 ▲	0.65	1,530	1,560	1,500	119,130	183,460,200
06/08/2018	1,530	-0.02 ▼	-1.31	1,550	1,550	1,520	54,390	83,216,700
03/08/2018	1,550	-0.01 ▼	-0.65	1,560	1,550	1,510	99,920	154,876,000
02/08/2018	1,560	-0.01 ▼	-0.64	1,560	1,560	1,530	57,180	89,200,800
01/08/2018	1,560	0.01 ▲	0.64	1,550	1,560	1,520	72,750	113,490,000
31/07/2018	1,550	0.01 ▲	0.65	1,540	1,560	1,530	78,600	121,830,000
30/07/2018	1,540	-0.08 ▼	-5.19	1,620	1,600	1,510	352,810	543,327,400
29/07/2018	1,620	-0.01 ▼	-0.62	1,630	1,630	1,570	101,130	163,830,600
27/07/2018	1,620	-0.01 ▼	-0.62	1,630	1,630	1,570	101,130	163,830,600
26/07/2018	1,630	-0.01 ▼	-0.61	1,640	1,650	1,600	72,460	118,109,800
25/07/2018	1,640	0.01 ▲	0.61	1,630	1,700	1,620	380,480	623,987,200
24/07/2018	1,630	-0.01 ▼	-0.61	1,630	1,650	1,620	172,050	280,441,500
23/07/2018	1,630	-0.03 ▼	-1.84	1,630	1,660	1,600	88,170	143,717,100
22/07/2018	1,630	0.07 ▲	4.29	1,560	1,660	1,530	124,360	202,706,800
20/07/2018	1,630	0.07 ▲	4.29	1,560	1,660	1,530	124,360	202,706,800
19/07/2018	1,560	0.01 ▲	0.64	1,550	1,560	1,520	82,990	129,464,400
18/07/2018	1,550	-0.02 ▼	-1.29	1,550	1,550	1,510	60,170	93,263,500
17/07/2018	1,550	-0.02 ▼	-1.29	1,550	1,550	1,520	35,120	54,436,000
16/07/2018	1,550	0.02 ▲	1.29	1,530	1,550	1,500	72,800	112,840,000
15/07/2018	1,530	0.02 ▲	1.31	1,510	1,550	1,500	20,860	31,915,800
13/07/2018	1,530	0.02 ▲	1.31	1,510	1,550	1,500	20,860	31,915,800
12/07/2018	1,510	0.03 ▲	1.99	1,480	1,560	1,480	27,310	41,238,100
11/07/2018	1,480	-0.09 ▼	-6.08	1,570	1,580	1,480	67,190	99,441,200
10/07/2018	1,570	0.02 ▲	1.27	1,550	1,600	1,550	89,910	141,158,700
09/07/2018	1,550	0.03 ▲	1.94	1,550	1,600	1,550	24,650	38,207,500
08/07/2018	1,550	0.03 ▲	1.94	1,550	1,610	1,520	91,600	141,980,000
06/07/2018	1,550	0.03 ▲	1.94	1,550	1,610	1,520	91,600	141,980,000
05/07/2018	1,550	-0.08 ▼	-5.16	1,630	1,610	1,550	59,480	92,194,000
04/07/2018	1,630	0.08 ▲	4.91	1,550	1,640	1,510	44,570	72,649,100
03/07/2018	1,550	-0.07 ▼	-4.52	1,620	1,600	1,550	82,280	127,534,000
02/07/2018	1,620	-0.02 ▼	-1.23	1,640	1,620	1,590	63,560	102,967,200
29/06/2018	1,640	-0.02 ▼	-1.22	1,640	0	0	79,260	129,986,400
28/06/2018	1,640	-0.08 ▼	-4.88	1,640	1,640	1,550	191,150	313,486,000
27/06/2018	1,640	-0.01 ▼	-0.61	1,650	1,660	1,540	93,750	153,750,000
26/06/2018	1,650	-0.01 ▼	-0.61	1,660	1,650	1,600	132,630	218,839,500
25/06/2018	1,660	0.02 ▲	1.20	1,640	1,690	1,640	98,370	163,294,200
22/06/2018	1,640	0.04 ▲	2.44	1,600	1,660	1,600	121,120	198,636,800
21/06/2018	1,600	0.01 ▲	0.63	1,590	1,620	1,580	35,270	56,432,000
20/06/2018	1,590	0.06 ▲	3.77	1,530	1,620	1,530	52,230	83,045,700
19/06/2018	1,530	-0.10 ▼	-6.54	1,630	1,640	1,520	576,920	882,687,600
18/06/2018	1,630	-0.03 ▼	-1.84	1,660	1,660	1,630	33,790	55,077,700
15/06/2018	1,660	0.02 ▲	1.20	1,640	1,670	1,620	51,690	85,805,400
14/06/2018	1,640	-0.01 ▼	-0.61	1,650	1,690	1,610	89,100	146,124,000
13/06/2018	1,650	0.08 ▲	4.85	1,570	1,670	1,570	57,910	95,551,500
12/06/2018	1,570	-0.05 ▼	-3.18	1,620	1,710	1,550	195,230	306,511,100
11/06/2018	1,620	-0.07 ▼	-4.32	1,690	1,690	1,620	61,070	98,933,400
09/06/2018	1,690	0.04 ▲	2.37	1,650	1,700	1,640	104,750	177,027,500
08/06/2018	1,690	0.04 ▲	2.37	1,650	1,700	1,640	104,750	177,027,500
07/06/2018	1,650	-0.10 ▼	-6.06	1,750	1,770	1,650	117,510	193,891,500
06/06/2018	1,750	-0.03 ▼	-1.71	1,780	1,780	1,670	118,690	207,707,500
05/06/2018	1,780	0.02 ▲	1.12	1,760	1,790	1,700	117,910	209,879,800
04/06/2018	1,760	0.01 ▲	0.57	1,760	1,850	1,760	169,120	297,651,200
01/06/2018	1,760	0.11 ▲	6.25	1,650	1,760	1,680	333,650	587,224,000
31/05/2018	1,650	0.10 ▲	6.06	1,550	1,650	1,560	200,010	330,016,500
30/05/2018	1,550	-0.05 ▼	-3.23	1,600	1,600	1,510	19,720	30,566,000
29/05/2018	1,600	0.03 ▲	1.88	1,570	1,600	1,500	184,120	294,592,000
28/05/2018	1,570	-0.11 ▼	-7.01	1,680	1,630	1,570	271,050	425,548,500
27/05/2018	1,680	-0.06 ▼	-3.57	1,740	1,740	1,680	114,120	191,721,600
25/05/2018	1,680	-0.06 ▼	-3.57	1,740	1,740	1,680	114,120	191,721,600
24/05/2018	1,740	-0.01 ▼	-0.57	1,750	1,790	1,740	88,760	154,442,400
23/05/2018	1,750	-0.01 ▼	-0.57	1,750	1,750	1,700	117,150	205,012,500
22/05/2018	1,750	-0.13 ▼	-7.43	1,880	1,830	1,750	316,990	554,732,500
21/05/2018	1,880	-0.05 ▼	-2.66	1,880	1,880	1,810	70,510	132,558,800
20/05/2018	1,880	-0.01 ▼	-0.53	1,890	1,910	1,820	42,720	80,313,600
18/05/2018	1,880	-0.01 ▼	-0.53	1,890	1,910	1,820	42,720	80,313,600
17/05/2018	1,890	0.04 ▲	2.12	1,850	1,900	1,830	82,950	156,775,500
16/05/2018	1,850	0.03 ▲	1.62	1,820	1,860	1,810	96,850	179,172,500
15/05/2018	1,820	0.01 ▲	0.55	1,810	1,820	1,800	189,580	345,035,600
14/05/2018	1,810	0.01 ▲	0.55	1,800	1,810	1,780	138,380	250,467,800
13/05/2018	1,800	-0.01 ▼	-0.56	1,800	1,800	1,760	63,050	113,490,000
11/05/2018	1,800	-0.01 ▼	-0.56	1,800	1,800	1,760	63,050	113,490,000
10/05/2018	1,800	-0.03 ▼	-1.67	1,830	1,840	1,800	211,550	380,790,000
09/05/2018	1,830	-0.01 ▼	-0.55	1,830	1,850	1,800	65,740	120,304,200
08/05/2018	1,830	-0.01 ▼	-0.55	1,840	1,870	1,820	104,840	191,857,200
07/05/2018	1,840	0.03 ▲	1.63	1,810	1,850	1,770	429,330	789,967,200
05/05/2018	1,810	-0.01 ▼	-0.55	1,820	1,910	1,800	216,150	391,231,500
04/05/2018	1,810	-0.01 ▼	-0.55	1,820	1,910	1,800	216,150	391,231,500
03/05/2018	1,820	-0.06 ▼	-3.30	1,880	1,890	1,800	219,920	400,254,400
02/05/2018	1,880	-0.14 ▼	-7.45	2,020	1,920	1,880	979,180	1,840,858,400
27/04/2018	2,020	-0.01 ▼	-0.50	2,030	2,080	2,000	64,130	129,542,600
26/04/2018	2,030	-0.02 ▼	-0.99	2,050	2,100	1,960	162,510	329,895,300
24/04/2018	2,050	0.13 ▲	6.34	1,920	2,050	1,910	908,640	1,862,712,000
23/04/2018	1,920	-0.14 ▼	-7.29	2,060	2,060	1,920	218,610	419,731,200
20/04/2018	2,060	-0.04 ▼	-1.94	2,100	2,100	2,050	248,250	511,395,000
19/04/2018	2,100	-0.01 ▼	-0.48	2,110	2,150	2,070	87,160	183,036,000
18/04/2018	2,110	-0.01 ▼	-0.47	2,110	2,180	2,090	235,840	497,622,400
13/04/2018	2,150	-0.01 ▼	-0.47	2,150	2,170	2,120	140,820	302,763,000
12/04/2018	2,150	0.03 ▲	1.40	2,120	2,180	2,120	166,940	358,921,000
11/04/2018	2,120	-0.08 ▼	-3.77	2,200	2,200	2,100	664,840	1,409,460,800
10/04/2018	2,200	-0.05 ▼	-2.27	2,200	2,240	2,110	141,570	311,454,000
09/04/2018	2,200	0.01 ▲	0.45	2,190	2,240	2,100	380,440	836,968,000
06/04/2018	2,190	-0.05 ▼	-2.28	2,240	2,270	2,150	476,230	1,042,943,700
05/04/2018	2,240	-0.16 ▼	-7.14	2,400	2,400	2,240	670,320	1,501,516,800
04/04/2018	2,400	0.09 ▲	3.75	2,310	2,460	2,360	874,310	2,098,344,000
03/04/2018	2,310	0.15 ▲	6.49	2,160	2,310	2,120	429,540	992,237,400
02/04/2018	2,160	-0.03 ▼	-1.39	2,190	2,290	2,120	453,990	980,618,400
01/04/2018	2,190	0.02 ▲	0.91	2,170	2,250	2,150	258,740	566,640,600
30/03/2018	2,190	0.02 ▲	0.91	2,170	2,250	2,150	258,740	566,640,600
29/03/2018	2,170	0.02 ▲	0.92	2,150	2,210	2,130	472,100	1,024,457,000
28/03/2018	2,150	-0.14 ▼	-6.51	2,290	2,280	2,150	613,590	1,319,218,500
27/03/2018	2,290	-0.07 ▼	-3.06	2,360	2,360	2,270	605,790	1,387,259,100
26/03/2018	2,360	-0.11 ▼	-4.66	2,470	2,470	2,340	307,100	724,756,000
23/03/2018	2,470	-0.01 ▼	-0.40	2,480	2,500	2,330	340,800	841,776,000
22/03/2018	2,480	0.10 ▲	4.03	2,380	2,530	2,380	580,600	1,439,888,000
21/03/2018	2,380	-0.12 ▼	-5.04	2,500	2,550	2,330	2,438,560	5,803,772,800
20/03/2018	2,500	-0.18 ▼	-7.20	2,680	2,680	2,500	477,120	1,192,800,000
19/03/2018	2,680	-0.04 ▼	-1.49	2,720	2,780	2,610	350,300	938,804,000
18/03/2018	2,720	-0.18 ▼	-6.62	2,900	2,920	2,700	1,392,150	3,786,648,000
16/03/2018	2,720	-0.18 ▼	-6.62	2,900	2,920	2,700	1,392,150	3,786,648,000
15/03/2018	2,900	0.02 ▲	0.69	2,900	2,920	2,840	770,780	2,235,262,000
14/03/2018	2,900	-0.10 ▼	-3.45	3,000	3,000	2,820	411,430	1,193,147,000
13/03/2018	3,000	0.08 ▲	2.67	2,920	3,120	2,920	2,629,050	7,887,150,000
12/03/2018	2,920	0.36 ▲	12.33	2,560	2,730	2,730	369,740	1,079,640,800
09/03/2018	2,730	0.17 ▲	6.23	2,560	2,730	2,730	176,380	481,517,400
08/03/2018	2,560	0.16 ▲	6.25	2,400	2,560	2,560	317,730	813,388,800
07/03/2018	2,400	-0.09 ▼	-3.75	2,490	2,490	2,400	326,960	784,704,000
06/03/2018	2,490	-0.06 ▼	-2.41	2,550	2,550	2,380	901,160	2,243,888,400
05/03/2018	2,550	-0.08 ▼	-3.14	2,630	2,650	2,510	263,820	672,741,000
02/03/2018	2,630	0.04 ▲	1.52	2,630	2,690	2,600	252,240	663,391,200
01/03/2018	2,630	0.17 ▲	6.46	2,460	2,630	2,400	881,380	2,318,029,400
28/02/2018	2,460	-0.12 ▼	-4.88	2,580	2,640	2,450	168,040	413,378,400
27/02/2018	2,580	-0.18 ▼	-6.98	2,760	2,780	2,570	485,900	1,253,622,000
26/02/2018	2,760	0.08 ▲	2.90	2,680	2,820	2,500	720,380	1,988,248,800
23/02/2018	2,680	0.16 ▲	5.97	2,520	2,680	2,350	735,760	1,971,836,800
22/02/2018	2,520	-0.18 ▼	-7.14	2,700	2,700	2,520	456,810	1,151,161,200
21/02/2018	2,700	0.07 ▲	2.59	2,630	2,800	2,530	203,590	549,693,000
14/02/2018	2,630	0.03 ▲	1.14	2,600	2,650	2,500	198,840	522,949,200
13/02/2018	2,630	0.03 ▲	1.14	2,600	2,650	2,500	198,840	522,949,200
12/02/2018	2,600	-0.03 ▼	-1.15	2,630	2,730	2,460	128,170	333,242,000
11/02/2018	2,630	-0.03 ▼	-1.14	2,660	2,640	2,480	326,210	857,932,300
09/02/2018	2,630	-0.03 ▼	-1.14	2,660	2,640	2,480	326,210	857,932,300
08/02/2018	2,660	-0.02 ▼	-0.75	2,680	2,700	2,640	52,200	138,852,000
07/02/2018	2,680	-0.12 ▼	-4.48	2,800	2,790	2,650	267,760	717,596,800
06/02/2018	2,610	-0.19 ▼	-7.28	2,800	2,690	2,610	453,530	1,183,713,300
05/02/2018	2,800	-0.21 ▼	-7.50	3,010	3,050	2,800	252,940	708,232,000
02/02/2018	3,010	-0.01 ▼	-0.33	3,020	3,100	3,000	221,760	667,497,600
01/02/2018	3,020	-0.05 ▼	-1.66	3,070	3,150	3,000	252,400	762,248,000
31/01/2018	3,070	0.02 ▲	0.65	3,050	3,140	3,040	390,800	1,199,756,000
30/01/2018	3,050	-0.05 ▼	-1.64	3,050	3,150	3,000	153,340	467,687,000
29/01/2018	3,050	-0.07 ▼	-2.30	3,120	3,120	3,000	256,210	781,440,500
26/01/2018	3,120	-0.02 ▼	-0.64	3,120	3,200	3,100	213,430	665,901,600
25/01/2018	3,120	-0.04 ▼	-1.28	3,160	3,180	3,100	533,660	1,665,019,200
24/01/2018	2,300	-0.88 ▼	-38.26	3,180	3,200	3,150	946,840	2,177,732,000
22/01/2018	3,150	-0.02 ▼	-0.63	3,180	3,200	3,150	340,470	1,072,480,500
19/01/2018	3,180	-0.02 ▼	-0.63	3,200	3,240	3,060	711,370	2,262,156,600
18/01/2018	3,200	-0.06 ▼	-1.88	3,260	3,300	3,120	87,200	279,040,000
17/01/2018	3,260	-0.01 ▼	-0.31	3,270	3,480	3,260	727,160	2,370,541,600
16/01/2018	3,270	0.21 ▲	6.42	3,060	3,270	3,090	850,000	2,779,500,000
15/01/2018	3,060	-0.14 ▼	-4.58	3,200	3,250	3,040	535,760	1,639,425,600
12/01/2018	3,200	-0.08 ▼	-2.50	3,280	3,310	3,200	493,390	1,578,848,000
11/01/2018	3,280	-0.04 ▼	-1.22	3,320	3,360	3,280	505,470	1,657,941,600
10/01/2018	3,320	-0.01 ▼	-0.30	3,330	3,380	3,320	242,420	804,834,400
09/01/2018	3,330	-0.12 ▼	-3.60	3,450	3,500	3,280	245,100	816,183,000
08/01/2018	3,450	0.15 ▲	4.35	3,300	3,450	3,180	422,780	1,458,591,000
05/01/2018	3,300	-0.02 ▼	-0.61	3,320	3,330	3,270	321,420	1,060,686,000
04/01/2018	3,320	0.17 ▲	5.12	3,150	3,350	3,150	612,150	2,032,338,000
03/01/2018	3,150	-0.03 ▼	-0.95	3,180	3,250	3,000	523,060	1,647,639,000
02/01/2018	3,180	-0.18 ▼	-5.66	3,360	3,360	3,130	551,640	1,754,215,200
29/12/2017	3,360	0.01 ▲	0.30	3,350	3,400	3,280	292,730	983,572,800
28/12/2017	3,350	0.02 ▲	0.60	3,330	3,470	3,310	481,960	1,614,566,000
27/12/2017	3,330	-0.03 ▼	-0.90	3,360	3,390	3,300	430,770	1,434,464,100
26/12/2017	3,360	0.06 ▲	1.79	3,300	3,490	3,210	415,370	1,395,643,200
25/12/2017	3,300	-0.17 ▼	-5.15	3,470	3,480	3,280	655,070	2,161,731,000
24/12/2017	3,470	0.02 ▲	0.58	3,450	3,550	3,400	859,170	2,981,319,900
22/12/2017	3,470	0.02 ▲	0.58	3,450	3,550	3,400	859,170	2,981,319,900
21/12/2017	3,450	0.10 ▲	2.90	3,350	3,490	3,310	967,300	3,337,185,000
20/12/2017	3,350	0.15 ▲	4.48	3,200	3,400	3,200	722,360	2,419,906,000
19/12/2017	3,000	-0.10 ▼	-3.33	3,100	3,290	3,000	1,346,850	4,040,550,000
18/12/2017	3,250	0.15 ▲	4.62	3,100	3,250	3,100	170,310	553,507,500
16/12/2017	3,100	0.15 ▲	4.84	2,950	3,140	3,000	975,510	3,024,081,000
15/12/2017	3,070	0.12 ▲	3.91	2,950	3,140	3,000	133,300	409,231,000
14/12/2017	2,770	0.01 ▲	0.36	2,760	2,830	2,700	13,590	37,644,300
13/12/2017	2,720	-0.18 ▼	-6.62	2,900	2,900	2,700	1,743,040	4,741,068,800
12/12/2017	2,710	-0.19 ▼	-7.01	2,900	2,900	2,710	155,040	420,158,400
11/12/2017	3,100	0.18 ▲	5.81	2,920	3,100	2,950	218,530	677,443,000
09/12/2017	2,920	0.19 ▲	6.51	2,730	2,920	2,750	2,529,910	7,387,337,200
08/12/2017	2,730	0.17 ▲	6.23	2,560	2,730	2,410	1,357,890	3,707,039,700
07/12/2017	2,730	0.17 ▲	6.23	2,560	2,730	2,410	1,220,960	3,333,220,800
01/12/2017	2,180	0.00 ■■	0.00	0	0	0	0	0
30/11/2017	2,180	0.00 ■■	0.00	2,230	2,250	2,180	413,350	901,103,000
29/11/2017	2,180	-0.03 ▼	-1.36	2,190	2,210	2,170	347,320	757,157,600
28/11/2017	2,210	0.00 ■■	0.00	2,190	2,250	2,160	321,660	710,868,600
24/11/2017	2,300	0.13 ▲	5.99	2,310	2,320	2,220	946,840	2,177,732,000
23/11/2017	2,170	0.14 ▲	6.90	2,170	2,170	2,120	420,450	912,376,500
22/11/2017	2,030	-0.04 ▼	-1.93	2,100	2,130	2,000	476,310	966,909,300
21/11/2017	2,070	0.01 ▲	0.49	2,070	2,130	2,030	441,840	914,608,800
17/11/2017	2,060	0.00 ■■	0.00	2,100	2,150	2,030	156,080	321,524,800
16/11/2017	2,060	-0.06 ▼	-2.83	2,120	2,220	2,060	757,040	1,559,502,400
15/11/2017	2,120	-0.09 ▼	-4.07	2,210	2,210	2,120	358,260	759,511,200
14/11/2017	2,210	0.02 ▲	0.91	2,280	2,280	2,160	243,330	537,759,300
13/11/2017	2,190	-0.01 ▼	-0.45	2,170	2,300	2,170	436,760	956,504,400
10/11/2017	2,200	0.04 ▲	1.85	2,160	2,290	2,160	479,100	1,054,020,000
09/11/2017	2,160	-0.15 ▼	-6.49	2,330	2,330	2,150	697,470	1,506,535,200
08/11/2017	2,310	-0.03 ▼	-1.28	2,340	2,380	2,200	433,030	1,000,299,300
07/11/2017	2,340	0.04 ▲	1.74	2,400	2,400	2,270	306,400	716,976,000
06/11/2017	2,300	0.05 ▲	2.22	2,250	2,400	2,250	1,011,220	2,325,806,000
03/11/2017	2,250	0.09 ▲	4.17	2,260	2,310	2,170	889,570	2,001,532,500
02/11/2017	2,160	0.14 ▲	6.93	1,990	2,160	1,990	485,080	1,047,772,800
01/11/2017	2,020	-0.02 ▼	-0.98	2,000	2,040	1,980	234,590	473,871,800
31/10/2017	2,040	-0.08 ▼	-3.77	2,110	2,110	1,980	469,270	957,310,800
30/10/2017	2,120	0.00 ■■	0.00	2,140	2,220	2,100	394,360	836,043,200
27/10/2017	2,120	0.13 ▲	6.53	2,000	2,120	2,000	516,800	1,095,616,000
26/10/2017	1,990	-0.14 ▼	-6.57	2,050	2,140	1,990	883,690	1,758,543,100
25/10/2017	2,130	-0.13 ▼	-5.75	2,290	2,330	2,130	334,720	712,953,600
24/10/2017	2,260	-0.13 ▼	-5.44	2,390	2,400	2,260	938,180	2,120,286,800
23/10/2017	2,390	0.00 ■■	0.00	2,390	2,540	2,390	2,148,260	5,134,341,400
20/10/2017	2,390	0.15 ▲	6.70	2,120	2,390	2,120	1,258,650	3,008,173,500
19/10/2017	2,240	-0.14 ▼	-5.88	2,300	2,390	2,220	1,238,740	2,774,777,600
18/10/2017	2,380	0.02 ▲	0.85	2,520	2,520	2,200	5,537,950	13,180,321,000
17/10/2017	2,360	0.15 ▲	6.79	2,360	2,360	2,360	573,710	1,353,955,600
16/10/2017	2,210	0.14 ▲	6.76	2,210	2,210	2,210	826,570	1,826,719,700
13/10/2017	2,070	0.13 ▲	6.70	2,070	2,070	2,030	2,999,830	6,209,648,100
12/10/2017	1,940	0.12 ▲	6.59	1,820	1,940	1,810	699,510	1,357,049,400
11/10/2017	1,820	0.02 ▲	1.11	1,790	1,820	1,770	693,660	1,262,461,200
10/10/2017	1,800	0.01 ▲	0.56	1,800	1,820	1,770	837,730	1,507,914,000
09/10/2017	1,790	-0.04 ▼	-2.19	1,820	1,820	1,760	275,880	493,825,200
06/10/2017	1,830	0.06 ▲	3.39	1,780	1,840	1,780	149,050	272,761,500
05/10/2017	1,770	-0.03 ▼	-1.67	1,840	1,840	1,770	196,130	347,150,100
04/10/2017	1,800	0.01 ▲	0.56	1,780	1,810	1,780	224,930	404,874,000
03/10/2017	1,790	0.01 ▲	0.56	1,800	1,850	1,780	242,790	434,594,100
02/10/2017	1,780	-0.02 ▼	-1.11	1,800	1,830	1,780	120,860	215,130,800
29/09/2017	1,800	0.00 ■■	0.00	1,820	1,860	1,780	261,010	469,818,000
28/09/2017	1,800	0.02 ▲	1.12	1,780	1,800	1,770	81,120	146,016,000
27/09/2017	1,780	-0.02 ▼	-1.11	1,800	1,800	1,750	409,600	729,088,000
26/09/2017	1,800	-0.05 ▼	-2.70	1,850	1,850	1,800	275,710	496,278,000
25/09/2017	1,850	0.00 ■■	0.00	1,800	1,870	1,800	307,260	568,431,000
22/09/2017	1,850	-0.03 ▼	-1.60	1,880	1,880	1,810	301,830	558,385,500
21/09/2017	1,880	0.05 ▲	2.73	1,830	1,890	1,830	166,170	312,399,600
20/09/2017	1,830	-0.02 ▼	-1.08	1,920	1,920	1,810	466,480	853,658,400
19/09/2017	1,850	-0.05 ▼	-2.63	1,900	1,900	1,850	250,580	463,573,000
18/09/2017	1,900	0.00 ■■	0.00	1,850	1,930	1,810	274,160	520,904,000
15/09/2017	1,900	-0.03 ▼	-1.55	1,930	1,940	1,890	588,250	1,117,675,000
14/09/2017	1,930	-0.02 ▼	-1.03	1,950	1,950	1,910	280,990	542,310,700
13/09/2017	1,950	0.03 ▲	1.56	1,950	2,030	1,920	593,060	1,156,467,000
12/09/2017	1,920	0.12 ▲	6.67	1,800	1,920	1,800	781,150	1,499,808,000
11/09/2017	1,800	0.01 ▲	0.56	1,800	1,820	1,790	185,890	334,602,000
08/09/2017	1,790	-0.01 ▼	-0.56	1,780	1,800	1,760	473,530	847,618,700
07/09/2017	1,800	-0.03 ▼	-1.64	1,830	1,830	1,780	357,560	643,608,000
06/09/2017	1,830	-0.01 ▼	-0.54	1,860	1,860	1,790	362,560	663,484,800
05/09/2017	1,840	-0.04 ▼	-2.13	1,800	1,880	1,760	661,680	1,217,491,200
01/09/2017	1,880	0.07 ▲	3.87	1,820	1,880	1,750	272,530	512,356,400
31/08/2017	1,810	-0.08 ▼	-4.23	1,930	1,930	1,770	344,110	622,839,100
30/08/2017	1,890	-0.14 ▼	-6.90	1,950	1,990	1,890	579,780	1,095,784,200
29/08/2017	2,030	0.13 ▲	6.84	2,030	2,030	2,000	948,380	1,925,211,400
28/08/2017	1,900	0.12 ▲	6.74	1,800	1,900	1,750	1,069,830	2,032,677,000
25/08/2017	1,780	0.06 ▲	3.49	1,720	1,780	1,690	655,190	1,166,238,200
24/08/2017	1,720	-0.08 ▼	-4.44	1,890	1,890	1,680	620,720	1,067,638,400
23/08/2017	1,800	-0.13 ▼	-6.74	1,930	1,930	1,800	547,820	986,076,000
22/08/2017	1,930	-0.03 ▼	-1.53	1,960	1,960	1,920	45,460	87,737,800
21/08/2017	1,960	-0.04 ▼	-2.00	1,910	2,000	1,910	51,670	101,273,200
18/08/2017	2,000	0.02 ▲	1.01	2,000	2,000	1,950	53,490	106,980,000
17/08/2017	1,980	-0.08 ▼	-3.88	2,090	2,090	1,960	179,850	356,103,000
16/08/2017	2,060	0.00 ■■	0.00	1,940	2,100	1,940	200,140	412,288,400
15/08/2017	2,060	0.02 ▲	0.98	2,020	2,080	1,960	124,580	256,634,800
14/08/2017	2,040	0.02 ▲	0.99	2,020	2,100	1,910	229,030	467,221,200
11/08/2017	2,020	-0.13 ▼	-6.05	2,050	2,150	2,000	265,790	536,895,800
10/08/2017	2,150	0.00 ■■	0.00	2,010	2,180	2,010	264,270	568,180,500
09/08/2017	2,150	0.00 ■■	0.00	2,300	2,300	2,020	1,283,290	2,759,073,500
08/08/2017	2,150	0.14 ▲	6.97	2,150	2,150	2,100	645,110	1,386,986,500
07/08/2017	2,010	0.13 ▲	6.91	1,990	2,010	1,990	880,660	1,770,126,600
04/08/2017	1,880	0.12 ▲	6.82	1,760	1,880	1,760	388,680	730,718,400
03/08/2017	1,760	0.11 ▲	6.67	1,540	1,760	1,540	244,630	430,548,800
02/08/2017	1,650	-0.12 ▼	-6.78	1,770	1,770	1,650	940,880	1,552,452,000
01/08/2017	1,770	-0.13 ▼	-6.84	1,890	1,890	1,770	231,610	409,949,700
31/07/2017	1,900	0.04 ▲	2.15	1,860	1,970	1,850	124,990	237,481,000
28/07/2017	1,860	-0.09 ▼	-4.62	1,920	1,920	1,830	305,900	568,974,000
27/07/2017	1,950	-0.01 ▼	-0.51	1,950	2,000	1,900	229,970	448,441,500
26/07/2017	1,960	0.00 ■■	0.00	1,960	1,990	1,950	178,650	350,154,000
25/07/2017	1,960	0.01 ▲	0.51	1,940	2,000	1,940	159,420	312,463,200
24/07/2017	1,950	-0.04 ▼	-2.01	2,000	2,000	1,950	159,240	310,518,000
21/07/2017	1,990	-0.01 ▼	-0.50	2,000	2,020	1,990	54,380	108,216,200
20/07/2017	2,000	0.02 ▲	1.01	1,980	2,100	1,980	237,960	475,920,000
19/07/2017	1,980	-0.08 ▼	-3.88	2,010	2,010	1,980	488,950	968,121,000
18/07/2017	2,060	-0.01 ▼	-0.48	2,050	2,120	1,960	901,280	1,856,636,800
17/07/2017	2,070	-0.07 ▼	-3.27	2,140	2,190	2,050	178,170	368,811,900
14/07/2017	2,140	0.05 ▲	2.39	2,160	2,230	2,100	901,090	1,928,332,600
13/07/2017	2,090	0.13 ▲	6.63	1,920	2,090	1,920	448,560	937,490,400
12/07/2017	1,960	-0.08 ▼	-3.92	2,000	2,100	1,960	174,040	341,118,400
11/07/2017	2,040	-0.08 ▼	-3.77	2,110	2,110	1,980	896,460	1,828,778,400
10/07/2017	2,120	-0.01 ▼	-0.47	2,190	2,190	2,120	438,880	930,425,600
07/07/2017	2,130	-0.07 ▼	-3.18	2,200	2,280	2,130	254,570	542,234,100
06/07/2017	2,200	0.08 ▲	3.77	1,980	2,240	1,980	1,034,400	2,275,680,000
05/07/2017	2,120	-0.14 ▼	-6.19	2,110	2,260	2,110	822,120	1,742,894,400
04/07/2017	2,260	-0.13 ▼	-5.44	2,520	2,520	2,230	745,520	1,684,875,200
03/07/2017	2,390	0.15 ▲	6.70	2,090	2,390	2,090	1,011,600	2,417,724,000
30/06/2017	2,240	-0.16 ▼	-6.67	2,260	2,400	2,240	711,590	1,593,961,600
29/06/2017	2,400	-0.17 ▼	-6.61	2,400	2,520	2,400	866,730	2,080,152,000
28/06/2017	2,570	0.05 ▲	1.98	2,660	2,680	2,530	678,960	1,744,927,200
27/06/2017	2,520	0.16 ▲	6.78	2,500	2,520	2,380	980,830	2,471,691,600
26/06/2017	2,360	0.15 ▲	6.79	2,060	2,360	2,060	2,524,820	5,958,575,200
23/06/2017	2,210	-0.16 ▼	-6.75	2,210	2,210	2,210	9,160	20,243,600
22/06/2017	2,370	-0.17 ▼	-6.69	2,370	2,370	2,370	14,580	34,554,600
21/06/2017	2,540	-0.19 ▼	-6.96	2,540	2,540	2,540	11,720	29,768,800
20/06/2017	2,730	-0.20 ▼	-6.83	3,130	3,130	2,730	1,067,900	2,915,367,000
19/06/2017	2,930	0.19 ▲	6.93	2,930	2,930	2,930	327,060	958,285,800
16/06/2017	2,740	0.17 ▲	6.61	2,740	2,740	2,740	305,790	837,864,600
15/06/2017	2,570	0.16 ▲	6.64	2,570	2,570	2,570	67,600	173,732,000
14/06/2017	2,410	0.15 ▲	6.64	2,410	2,410	2,410	277,760	669,401,600
13/06/2017	2,260	0.14 ▲	6.60	2,260	2,260	2,260	470,090	1,062,403,400
09/06/2017	1,990	0.13 ▲	6.99	1,990	1,990	1,950	1,245,350	2,478,246,500
08/06/2017	1,860	0.12 ▲	6.90	1,860	1,860	1,800	1,606,140	2,987,420,400
07/06/2017	1,740	0.11 ▲	6.75	1,740	1,740	1,740	7,130	12,406,200
06/06/2017	1,630	0.10 ▲	6.54	1,630	1,630	1,630	166,620	271,590,600
05/06/2017	1,530	0.10 ▲	6.99	1,530	1,530	1,500	3,170,830	4,851,369,900
02/06/2017	1,430	0.09 ▲	6.72	1,430	1,430	1,350	1,614,460	2,308,677,800
01/06/2017	1,340	0.08 ▲	6.35	1,340	1,340	1,340	170,110	227,947,400
31/05/2017	1,260	0.08 ▲	6.78	1,230	1,260	1,200	130,030	163,837,800
30/05/2017	1,180	0.07 ▲	6.31	1,160	1,180	1,120	453,650	535,307,000
29/05/2017	1,110	0.07 ▲	6.73	1,040	1,110	1,040	385,480	427,882,800
26/05/2017	1,040	0.01 ▲	0.97	1,030	1,040	1,030	19,410	20,186,400
25/05/2017	1,030	-0.01 ▼	-0.96	1,040	1,040	1,030	2,170	2,235,100
24/05/2017	1,040	0.01 ▲	0.97	1,050	1,050	1,020	148,930	154,887,200
23/05/2017	1,030	0.00 ■■	0.00	1,030	1,040	1,020	109,360	112,640,800
22/05/2017	1,030	-0.02 ▼	-1.90	1,050	1,050	1,020	72,660	74,839,800
19/05/2017	1,050	0.00 ■■	0.00	1,050	1,050	1,040	32,630	34,261,500
18/05/2017	1,050	0.00 ■■	0.00	1,030	1,060	1,030	30,770	32,308,500
17/05/2017	1,050	-0.01 ▼	-0.94	1,070	1,070	1,050	10,090	10,594,500
16/05/2017	1,060	0.00 ■■	0.00	1,060	1,060	1,050	48,010	50,890,600
15/05/2017	1,060	0.00 ■■	0.00	1,060	1,060	1,060	19,850	21,041,000
09/05/2017	1,060	0.02 ▲	1.92	1,050	1,070	1,050	86,520	91,711,200
08/05/2017	1,040	-0.01 ▼	-0.95	1,080	1,080	1,040	29,530	30,711,200
05/05/2017	1,050	0.00 ■■	0.00	1,020	1,050	1,020	31,730	33,316,500
04/05/2017	1,050	-0.03 ▼	-2.78	1,070	1,070	1,050	16,500	17,325,000
03/05/2017	1,080	-0.01 ▼	-0.92	1,080	1,080	1,070	18,070	19,515,600
28/04/2017	1,090	0.00 ■■	0.00	1,080	1,090	1,070	95,970	104,607,300
27/04/2017	1,090	0.04 ▲	3.81	1,080	1,100	1,050	121,800	132,762,000
26/04/2017	1,050	-0.03 ▼	-2.78	1,080	1,090	1,050	219,500	230,475,000
25/04/2017	1,080	0.01 ▲	0.93	1,080	1,090	1,050	58,350	63,018,000
24/04/2017	1,070	0.00 ■■	0.00	1,070	1,090	1,070	14,840	15,878,800
21/04/2017	1,070	-0.01 ▼	-0.93	1,070	1,080	1,070	14,150	15,140,500
20/04/2017	1,080	0.00 ■■	0.00	1,080	1,080	1,070	35,860	38,728,800
19/04/2017	1,080	0.00 ■■	0.00	1,080	1,080	1,070	39,330	42,476,400
18/04/2017	1,080	0.00 ■■	0.00	1,080	1,100	1,060	22,300	24,084,000
17/04/2017	1,080	-0.02 ▼	-1.82	1,100	1,100	1,070	6,320	6,825,600
14/04/2017	1,100	0.01 ▲	0.92	1,090	1,100	1,080	21,750	23,925,000
13/04/2017	1,090	-0.01 ▼	-0.91	1,090	1,100	1,050	24,270	26,454,300
12/04/2017	1,100	-0.01 ▼	-0.90	1,090	1,100	1,090	80,540	88,594,000
11/04/2017	1,110	0.01 ▲	0.91	1,100	1,120	1,070	172,890	191,907,900
10/04/2017	1,100	-0.02 ▼	-1.79	1,120	1,120	1,080	28,010	30,811,000
07/04/2017	1,120	0.02 ▲	1.82	1,080	1,120	1,070	66,590	74,580,800
05/04/2017	1,100	-0.01 ▼	-0.90	1,090	1,110	1,080	55,180	60,698,000
04/04/2017	1,110	0.02 ▲	1.83	1,090	1,120	1,080	13,080	14,518,800
03/04/2017	1,090	-0.04 ▼	-3.54	1,090	1,120	1,090	36,050	39,294,500
31/03/2017	1,130	0.00 ■■	0.00	1,150	1,150	1,120	27,680	31,278,400
30/03/2017	1,130	0.07 ▲	6.60	1,050	1,130	1,050	213,620	241,390,600
29/03/2017	1,060	0.01 ▲	0.95	1,040	1,060	1,040	140,470	148,898,200
28/03/2017	1,050	0.00 ■■	0.00	1,050	1,060	1,040	47,990	50,389,500
27/03/2017	1,050	-0.01 ▼	-0.94	1,060	1,060	1,040	48,790	51,229,500
24/03/2017	1,060	0.01 ▲	0.95	1,060	1,060	1,050	93,890	99,523,400
23/03/2017	1,050	-0.03 ▼	-2.78	1,060	1,080	1,020	118,960	124,908,000
22/03/2017	1,080	-0.04 ▼	-3.57	1,120	1,120	1,050	27,120	29,289,600
21/03/2017	1,120	0.01 ▲	0.90	1,140	1,140	1,110	56,990	63,828,800
20/03/2017	1,110	-0.05 ▼	-4.31	1,170	1,170	1,080	197,260	218,958,600
17/03/2017	1,160	0.00 ■■	0.00	1,150	1,160	1,150	24,720	28,675,200
16/03/2017	1,160	-0.01 ▼	-0.85	1,150	1,170	1,150	38,870	45,089,200
15/03/2017	1,170	0.01 ▲	0.86	1,170	1,170	1,150	42,760	50,029,200
14/03/2017	1,160	0.00 ■■	0.00	1,170	1,170	1,100	33,070	38,361,200
13/03/2017	1,160	-0.01 ▼	-0.85	1,160	1,170	1,150	46,310	53,719,600
10/03/2017	1,170	0.00 ■■	0.00	1,160	1,180	1,160	30,810	36,047,700
09/03/2017	1,170	0.01 ▲	0.86	1,170	1,170	1,150	95,030	111,185,100
08/03/2017	1,160	-0.01 ▼	-0.85	1,180	1,180	1,150	71,710	83,183,600
07/03/2017	1,170	0.01 ▲	0.86	1,160	1,170	1,150	35,660	41,722,200
06/03/2017	1,160	-0.01 ▼	-0.85	1,180	1,180	1,150	28,470	33,025,200
03/03/2017	1,170	-0.01 ▼	-0.85	1,180	1,180	1,130	28,740	33,625,800
02/03/2017	1,180	0.00 ■■	0.00	1,140	1,190	1,140	73,520	86,753,600
01/03/2017	1,180	0.01 ▲	0.85	1,180	1,220	1,150	78,760	92,936,800
28/02/2017	1,170	-0.02 ▼	-1.68	1,170	1,190	1,150	34,830	40,751,100
27/02/2017	1,190	0.00 ■■	0.00	1,170	1,190	1,150	51,090	60,797,100
24/02/2017	1,190	0.01 ▲	0.85	1,180	1,210	1,160	86,850	103,351,500
23/02/2017	1,180	0.00 ■■	0.00	1,200	1,200	1,150	16,580	19,564,400
22/02/2017	1,180	0.01 ▲	0.85	1,200	1,220	1,170	184,240	217,403,200
21/02/2017	1,170	0.02 ▲	1.74	1,110	1,220	1,110	128,930	150,848,100
20/02/2017	1,150	-0.01 ▼	-0.86	1,120	1,160	1,100	109,520	125,948,000
17/02/2017	1,160	-0.02 ▼	-1.69	1,160	1,180	1,150	45,870	53,209,200
16/02/2017	1,180	0.05 ▲	4.42	1,130	1,200	1,120	200,000	236,000,000
15/02/2017	1,130	0.05 ▲	4.63	1,060	1,140	1,060	141,450	159,838,500
14/02/2017	1,080	-0.01 ▼	-0.92	1,080	1,090	1,050	57,900	62,532,000
13/02/2017	1,090	-0.01 ▼	-0.91	1,070	1,090	1,060	36,390	39,665,100
10/02/2017	1,100	0.00 ■■	0.00	1,100	1,100	1,090	5,200	5,720,000
09/02/2017	1,100	0.00 ■■	0.00	1,100	1,150	1,100	103,390	113,729,000
08/02/2017	1,100	0.00 ■■	0.00	1,070	1,100	1,060	38,950	42,845,000
07/02/2017	1,100	0.01 ▲	0.92	1,090	1,100	1,070	22,150	24,365,000
06/02/2017	1,090	0.01 ▲	0.93	1,050	1,090	1,050	59,750	65,127,500
03/02/2017	1,080	-0.03 ▼	-2.70	1,050	1,100	1,050	22,040	23,803,200
02/02/2017	1,110	0.01 ▲	0.91	1,120	1,120	1,100	1,570	1,742,700
25/01/2017	1,100	0.02 ▲	1.85	1,090	1,120	1,090	20,720	22,792,000
24/01/2017	1,080	-0.02 ▼	-1.82	1,100	1,100	1,070	87,860	94,888,800
23/01/2017	1,100	-0.01 ▼	-0.90	1,120	1,120	1,080	15,800	17,380,000
20/01/2017	1,110	0.04 ▲	3.74	1,080	1,110	1,070	48,640	53,990,400
19/01/2017	1,070	0.02 ▲	1.90	1,060	1,080	1,060	28,350	30,334,500
18/01/2017	1,050	0.00 ■■	0.00	1,050	1,070	1,050	18,490	19,414,500
17/01/2017	1,050	0.01 ▲	0.96	1,070	1,080	1,040	70,850	74,392,500
16/01/2017	1,040	0.00 ■■	0.00	1,030	1,050	1,030	40,630	42,255,200
13/01/2017	1,040	-0.05 ▼	-4.59	1,080	1,090	1,030	54,420	56,596,800
12/01/2017	1,090	0.01 ▲	0.93	1,060	1,090	1,060	23,300	25,397,000
11/01/2017	1,080	-0.01 ▼	-0.92	1,090	1,090	1,030	60,880	65,750,400
10/01/2017	1,090	0.00 ■■	0.00	1,110	1,110	1,040	38,320	41,768,800
09/01/2017	1,090	0.07 ▲	6.86	1,020	1,090	1,020	119,290	130,026,100
06/01/2017	1,020	-0.04 ▼	-3.77	1,030	1,050	1,000	33,610	34,282,200
05/01/2017	1,060	0.01 ▲	0.95	1,050	1,060	1,030	75,780	80,326,800
04/01/2017	1,050	0.00 ■■	0.00	1,070	1,070	1,050	5,640	5,922,000
03/01/2017	1,050	0.03 ▲	2.94	1,020	1,070	1,020	27,350	28,717,500
30/12/2016	1,020	-0.02 ▼	-1.92	1,070	1,070	1,020	95,010	96,910,200
29/12/2016	1,040	-0.04 ▼	-3.70	1,050	1,080	1,040	21,980	22,859,200
28/12/2016	1,080	0.06 ▲	5.88	1,050	1,090	1,050	136,720	147,657,600
27/12/2016	1,020	0.00 ■■	0.00	1,020	1,050	1,020	68,030	69,390,600
26/12/2016	1,020	-0.01 ▼	-0.97	1,010	1,030	1,010	40,900	41,718,000
23/12/2016	1,030	0.03 ▲	3.00	1,000	1,070	1,000	35,240	36,297,200
22/12/2016	1,000	-0.05 ▼	-4.76	1,070	1,070	1,000	35,230	35,230,000
21/12/2016	1,050	0.00 ■■	0.00	1,050	1,090	1,050	24,330	25,546,500
20/12/2016	1,050	-0.05 ▼	-4.55	1,100	1,130	1,050	62,470	65,593,500
19/12/2016	1,100	-0.03 ▼	-2.65	1,150	1,150	1,100	65,310	71,841,000
16/12/2016	1,130	0.03 ▲	2.73	1,130	1,130	1,100	39,200	44,296,000
15/12/2016	1,100	-0.08 ▼	-6.78	1,180	1,180	1,100	322,880	355,168,000
14/12/2016	1,180	-0.03 ▼	-2.48	1,260	1,260	1,130	216,800	255,824,000
13/12/2016	1,210	-0.09 ▼	-6.92	1,310	1,310	1,210	130,660	158,098,600
12/12/2016	1,300	-0.01 ▼	-0.76	1,320	1,320	1,300	310	403,000
09/12/2016	1,310	0.01 ▲	0.77	1,310	1,310	1,300	33,370	43,714,700
08/12/2016	1,300	0.00 ■■	0.00	1,280	1,320	1,280	64,560	83,928,000
07/12/2016	1,300	-0.03 ▼	-2.26	1,330	1,330	1,300	37,380	48,594,000
06/12/2016	1,330	-0.02 ▼	-1.48	1,330	1,330	1,310	46,170	61,406,100
05/12/2016	1,350	0.06 ▲	4.65	1,300	1,360	1,300	14,740	19,899,000
02/12/2016	1,290	-0.05 ▼	-3.73	1,340	1,360	1,290	60,810	78,444,900
01/12/2016	1,340	0.00 ■■	0.00	1,310	1,390	1,310	77,410	103,729,400
30/11/2016	1,340	-0.01 ▼	-0.74	1,350	1,350	1,270	70,260	94,148,400
29/11/2016	1,350	0.00 ■■	0.00	1,360	1,360	1,290	25,660	34,641,000
28/11/2016	1,350	-0.04 ▼	-2.88	1,350	1,350	1,300	37,010	49,963,500
25/11/2016	1,390	-0.02 ▼	-1.42	1,360	1,390	1,320	99,010	137,623,900
24/11/2016	1,410	-0.10 ▼	-6.62	1,480	1,560	1,410	86,170	121,499,700
23/11/2016	1,510	-0.09 ▼	-5.62	1,510	1,590	1,500	76,930	116,164,300
22/11/2016	1,600	0.01 ▲	0.63	1,650	1,650	1,600	25,180	40,288,000
21/11/2016	1,590	0.09 ▲	6.00	1,550	1,600	1,550	176,110	280,014,900
18/11/2016	1,500	0.05 ▲	3.45	1,480	1,540	1,470	820,010	1,230,015,000
17/11/2016	1,450	-0.06 ▼	-3.97	1,500	1,500	1,430	20,730	30,058,500
16/11/2016	1,510	0.09 ▲	6.34	1,420	1,510	1,360	140,330	211,898,300
15/11/2016	1,420	0.09 ▲	6.77	1,330	1,420	1,330	55,660	79,037,200
14/11/2016	1,330	0.01 ▲	0.76	1,320	1,340	1,300	145,230	193,155,900
11/11/2016	1,320	0.00 ■■	0.00	1,300	1,330	1,300	38,000	50,160,000
10/11/2016	1,320	0.00 ■■	0.00	1,250	1,320	1,250	3,700	4,884,000
09/11/2016	1,320	0.02 ▲	1.54	1,300	1,320	1,250	3,120	4,118,400
08/11/2016	1,300	0.00 ■■	0.00	1,300	1,300	1,300	9,180	11,934,000
07/11/2016	1,300	0.00 ■■	0.00	1,300	1,300	1,300	78,490	102,037,000
04/11/2016	1,300	0.00 ■■	0.00	1,260	1,300	1,260	11,130	14,469,000
03/11/2016	1,300	-0.04 ▼	-2.99	1,350	1,350	1,300	12,330	16,029,000
02/11/2016	1,340	-0.01 ▼	-0.74	1,350	1,350	1,300	3,050	4,087,000
01/11/2016	1,350	-0.04 ▼	-2.88	1,350	1,350	1,300	62,210	83,983,500
31/10/2016	1,390	0.01 ▲	0.72	1,380	1,390	1,380	1,000	1,390,000
28/10/2016	1,380	0.03 ▲	2.22	1,390	1,400	1,340	17,540	24,205,200
27/10/2016	1,350	0.01 ▲	0.75	1,340	1,360	1,340	6,630	8,950,500
26/10/2016	1,340	-0.06 ▼	-4.29	1,400	1,400	1,340	20,570	27,563,800
25/10/2016	1,400	0.00 ■■	0.00	1,350	1,400	1,350	17,450	24,430,000
24/10/2016	1,400	0.00 ■■	0.00	1,400	1,400	1,400	3,130	4,382,000
21/10/2016	1,400	0.00 ■■	0.00	1,400	1,430	1,360	24,640	34,496,000
20/10/2016	1,400	-0.09 ▼	-6.04	1,500	1,500	1,400	42,110	58,954,000
19/10/2016	1,490	-0.01 ▼	-0.67	1,500	1,500	1,420	10,470	15,600,300
18/10/2016	1,500	0.06 ▲	4.17	1,490	1,500	1,420	7,500	11,250,000
17/10/2016	1,440	-0.02 ▼	-1.37	1,430	1,500	1,420	5,230	7,531,200
14/10/2016	1,460	-0.02 ▼	-1.35	1,440	1,500	1,420	16,210	23,666,600
13/10/2016	1,480	-0.03 ▼	-1.99	1,410	1,610	1,410	49,000	72,520,000
12/10/2016	1,510	0.07 ▲	4.86	1,450	1,540	1,390	2,590	3,910,900
11/10/2016	1,440	0.04 ▲	2.86	1,460	1,460	1,380	22,030	31,723,200
10/10/2016	1,400	-0.01 ▼	-0.71	1,400	1,490	1,400	17,220	24,108,000
07/10/2016	1,410	-0.03 ▼	-2.08	1,400	1,540	1,400	7,710	10,871,100
06/10/2016	1,440	-0.10 ▼	-6.49	1,500	1,500	1,440	39,300	56,592,000
05/10/2016	1,540	0.10 ▲	6.94	1,380	1,540	1,340	77,120	118,764,800
04/10/2016	1,440	-0.04 ▼	-2.70	1,480	1,480	1,440	2,830	4,075,200
03/10/2016	1,480	0.09 ▲	6.47	1,400	1,480	1,390	19,840	29,363,200
30/09/2016	1,390	0.01 ▲	0.72	1,380	1,400	1,350	47,050	65,399,500
29/09/2016	1,380	-0.02 ▼	-1.43	1,420	1,420	1,380	390	538,200
28/09/2016	1,400	-0.02 ▼	-1.41	1,420	1,420	1,400	14,940	20,916,000
27/09/2016	1,420	0.00 ■■	0.00	1,410	1,420	1,400	10,840	15,392,800
26/09/2016	1,420	-0.01 ▼	-0.70	1,410	1,430	1,410	125,380	178,039,600
23/09/2016	1,430	-0.05 ▼	-3.38	1,420	1,480	1,420	24,370	34,849,100
22/09/2016	1,480	0.01 ▲	0.68	1,480	1,480	1,450	102,430	151,596,400
21/09/2016	1,470	-0.02 ▼	-1.34	1,490	1,490	1,410	5,800	8,526,000
20/09/2016	1,490	0.01 ▲	0.68	1,480	1,500	1,380	212,580	316,744,200
19/09/2016	1,480	0.01 ▲	0.68	1,430	1,500	1,430	2,770	4,099,600
16/09/2016	1,470	-0.03 ▼	-2.00	1,480	1,490	1,420	9,730	14,303,100
15/09/2016	1,500	0.00 ■■	0.00	1,520	1,520	1,500	76,190	114,285,000
14/09/2016	1,500	-0.05 ▼	-3.23	1,520	1,540	1,500	38,530	57,795,000
13/09/2016	1,550	-0.02 ▼	-1.27	1,510	1,580	1,510	154,920	240,126,000
12/09/2016	1,570	0.07 ▲	4.67	1,500	1,570	1,400	34,750	54,557,500
09/09/2016	1,500	-0.10 ▼	-6.25	1,600	1,600	1,500	473,950	710,925,000
08/09/2016	1,600	0.00 ■■	0.00	1,600	1,600	1,500	54,990	87,984,000
07/09/2016	1,600	0.00 ■■	0.00	1,600	1,600	1,500	37,090	59,344,000
06/09/2016	1,600	0.10 ▲	6.67	1,600	1,600	1,500	144,480	231,168,000
05/09/2016	1,500	-0.10 ▼	-6.25	1,500	1,600	1,500	99,570	149,355,000
01/09/2016	1,600	0.00 ■■	0.00	1,500	1,600	1,500	14,430	23,088,000
31/08/2016	1,600	0.00 ■■	0.00	1,600	1,600	1,500	11,540	18,464,000
30/08/2016	1,600	0.00 ■■	0.00	1,600	1,700	1,600	15,550	24,880,000
29/08/2016	1,600	0.00 ■■	0.00	1,600	1,700	1,500	28,390	45,424,000
26/08/2016	1,600	0.00 ■■	0.00	1,700	1,700	1,500	31,030	49,648,000
25/08/2016	1,600	0.00 ■■	0.00	1,600	1,700	1,500	43,740	69,984,000
24/08/2016	1,600	0.00 ■■	0.00	1,600	1,700	1,600	103,130	165,008,000
23/08/2016	1,600	0.00 ■■	0.00	1,600	1,700	1,600	33,140	53,024,000
22/08/2016	1,600	0.00 ■■	0.00	1,600	1,700	1,600	40,630	65,008,000
19/08/2016	1,600	0.00 ■■	0.00	1,600	1,700	1,600	20,540	32,864,000
18/08/2016	1,600	0.00 ■■	0.00	1,600	1,700	1,500	60,660	97,056,000
17/08/2016	1,600	-0.10 ▼	-5.88	1,600	1,700	1,600	16,480	26,368,000
16/08/2016	1,700	0.00 ■■	0.00	1,700	1,800	1,600	29,230	49,691,000
15/08/2016	1,700	0.00 ■■	0.00	1,700	1,700	1,600	31,740	53,958,000
12/08/2016	1,700	0.10 ▲	6.25	1,700	1,700	1,600	125,640	213,588,000
11/08/2016	1,600	0.10 ▲	6.67	1,500	1,600	1,400	46,790	74,864,000
10/08/2016	1,500	0.00 ■■	0.00	1,500	1,600	1,400	55,020	82,530,000
09/08/2016	1,500	0.00 ■■	0.00	1,500	1,600	1,400	44,280	66,420,000
08/08/2016	1,500	-0.10 ▼	-6.25	1,500	1,700	1,500	191,040	286,560,000
05/08/2016	1,600	-0.10 ▼	-5.88	1,700	1,700	1,600	171,760	274,816,000
04/08/2016	1,700	0.00 ■■	0.00	1,700	1,700	1,600	205,200	348,840,000
03/08/2016	1,700	0.00 ■■	0.00	1,700	1,800	1,700	15,730	26,741,000
02/08/2016	1,700	-0.10 ▼	-5.56	1,700	1,800	1,700	197,390	335,563,000
01/08/2016	1,800	0.10 ▲	5.88	1,800	1,800	1,700	51,050	91,890,000
29/07/2016	1,700	-0.10 ▼	-5.56	1,800	1,800	1,700	45,210	76,857,000
28/07/2016	1,800	-0.10 ▼	-5.26	1,900	1,900	1,800	117,930	212,274,000
27/07/2016	1,900	-0.10 ▼	-5.00	1,900	2,000	1,900	53,710	102,049,000
26/07/2016	2,000	0.10 ▲	5.26	1,900	2,000	1,900	44,400	88,800,000
25/07/2016	1,900	-0.10 ▼	-5.00	1,900	2,000	1,900	74,380	141,322,000
22/07/2016	2,000	0.00 ■■	0.00	1,900	2,000	1,900	16,150	32,300,000
21/07/2016	2,000	0.00 ■■	0.00	2,000	2,100	1,900	93,860	187,720,000
20/07/2016	2,000	0.00 ■■	0.00	2,000	2,100	1,900	107,610	215,220,000
19/07/2016	2,000	-0.10 ▼	-4.76	2,100	2,100	2,000	227,120	454,240,000
18/07/2016	2,100	0.00 ■■	0.00	2,100	2,100	2,000	147,190	309,099,000
15/07/2016	2,100	0.00 ■■	0.00	2,200	2,200	2,000	63,980	134,358,000
14/07/2016	2,100	0.00 ■■	0.00	2,100	2,200	2,000	132,320	277,872,000
13/07/2016	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	23,670	49,707,000
12/07/2016	2,200	0.10 ▲	4.76	2,100	2,200	2,100	10,070	22,154,000
11/07/2016	2,100	-0.10 ▼	-4.55	2,300	2,300	2,100	68,000	142,800,000
08/07/2016	2,200	-0.10 ▼	-4.35	2,200	2,300	2,200	13,800	30,360,000
07/07/2016	2,300	0.00 ■■	0.00	2,200	2,300	2,200	26,040	59,892,000
06/07/2016	2,300	0.10 ▲	4.55	2,200	2,300	2,100	18,360	42,228,000
05/07/2016	2,200	-0.10 ▼	-4.35	2,200	2,300	2,200	78,070	171,754,000
04/07/2016	2,300	0.10 ▲	4.55	2,300	2,300	2,200	50,150	115,345,000
01/07/2016	2,200	0.00 ■■	0.00	2,200	2,300	2,200	89,580	197,076,000
30/06/2016	2,200	-0.10 ▼	-4.35	2,200	2,400	2,200	169,380	372,636,000
29/06/2016	2,300	0.10 ▲	4.55	2,200	2,300	2,200	189,580	436,034,000
28/06/2016	2,200	0.00 ■■	0.00	2,200	2,300	2,100	64,530	141,966,000
27/06/2016	2,200	-0.10 ▼	-4.35	2,200	2,300	2,200	192,670	423,874,000
24/06/2016	2,300	0.00 ■■	0.00	2,300	2,300	2,200	199,170	458,091,000
23/06/2016	2,300	0.10 ▲	4.55	2,300	2,300	2,200	9,750	22,425,000
22/06/2016	2,200	-0.10 ▼	-4.35	2,400	2,400	2,200	12,820	28,204,000
21/06/2016	2,300	0.10 ▲	4.55	2,200	2,300	2,200	289,960	666,908,000
20/06/2016	2,200	0.00 ■■	0.00	2,200	2,300	2,200	14,290	31,438,000
17/06/2016	2,200	-0.10 ▼	-4.35	2,300	2,300	2,200	41,410	91,102,000
16/06/2016	2,300	0.00 ■■	0.00	2,200	2,300	2,200	22,390	51,497,000
15/06/2016	2,300	0.00 ■■	0.00	2,300	2,400	2,200	132,040	303,692,000
14/06/2016	2,300	0.10 ▲	4.55	2,200	2,300	2,200	34,430	79,189,000
13/06/2016	2,200	0.00 ■■	0.00	2,300	2,300	2,200	103,830	228,426,000
10/06/2016	2,200	-0.10 ▼	-4.35	2,300	2,400	2,200	103,070	226,754,000
09/06/2016	2,300	0.00 ■■	0.00	2,200	2,400	2,200	186,790	429,617,000
08/06/2016	2,300	0.00 ■■	0.00	2,200	2,300	2,200	59,740	137,402,000
07/06/2016	2,300	0.10 ▲	4.55	2,200	2,300	2,200	19,350	44,505,000
06/06/2016	2,200	-0.10 ▼	-4.35	2,300	2,300	2,200	62,050	136,510,000
03/06/2016	2,300	0.00 ■■	0.00	2,300	2,300	2,200	151,270	347,921,000
02/06/2016	2,300	0.00 ■■	0.00	2,400	2,400	2,200	74,980	172,454,000
01/06/2016	2,300	0.10 ▲	4.55	2,200	2,300	2,200	176,630	406,249,000
31/05/2016	2,200	0.10 ▲	4.76	2,200	2,200	2,100	379,740	835,428,000
30/05/2016	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	12,380	25,998,000
27/05/2016	2,200	0.10 ▲	4.76	2,200	2,200	2,000	302,820	666,204,000
26/05/2016	2,100	0.00 ■■	0.00	2,100	2,200	2,000	157,920	331,632,000
25/05/2016	2,100	0.00 ■■	0.00	2,100	2,100	2,000	41,970	88,137,000
24/05/2016	2,100	-0.10 ▼	-4.55	2,100	2,200	2,100	10,470	21,987,000
23/05/2016	2,200	0.10 ▲	4.76	2,000	2,200	2,000	23,030	50,666,000
20/05/2016	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	97,650	205,065,000
19/05/2016	2,200	0.00 ■■	0.00	2,200	2,200	2,100	23,720	52,184,000
18/05/2016	2,200	0.10 ▲	4.76	2,100	2,200	2,000	44,800	98,560,000
17/05/2016	2,100	0.00 ■■	0.00	2,100	2,200	2,000	18,370	38,577,000
16/05/2016	2,100	-0.10 ▼	-4.55	2,100	2,200	2,100	48,920	102,732,000
13/05/2016	2,200	0.10 ▲	4.76	2,100	2,200	2,000	44,510	97,922,000
12/05/2016	2,100	0.00 ■■	0.00	2,200	2,200	2,100	47,960	100,716,000
11/05/2016	2,100	0.00 ■■	0.00	2,100	2,200	2,000	267,650	562,065,000
10/05/2016	2,100	-0.10 ▼	-4.55	2,200	2,200	2,100	60,120	126,252,000
09/05/2016	2,200	0.00 ■■	0.00	2,200	2,200	2,100	136,990	301,378,000
06/05/2016	2,200	0.10 ▲	4.76	2,100	2,200	2,000	65,720	144,584,000
05/05/2016	2,100	0.00 ■■	0.00	2,100	2,200	2,000	71,600	150,360,000
04/05/2016	2,100	0.00 ■■	0.00	2,100	2,200	2,000	141,710	297,591,000
29/04/2016	2,100	-0.10 ▼	-4.55	2,200	2,300	2,100	180,700	379,470,000
28/04/2016	2,200	0.00 ■■	0.00	2,200	2,300	2,100	113,170	248,974,000
27/04/2016	2,200	-0.10 ▼	-4.35	2,300	2,400	2,200	150,350	330,770,000
26/04/2016	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	87,030	200,169,000
25/04/2016	2,400	0.00 ■■	0.00	2,400	2,400	2,300	58,550	140,520,000
22/04/2016	2,400	0.10 ▲	4.35	2,300	2,400	2,200	94,700	227,280,000
21/04/2016	2,300	0.00 ■■	0.00	2,300	2,400	2,200	82,430	189,589,000
20/04/2016	2,300	-0.10 ▼	-4.17	2,300	2,500	2,300	154,430	355,189,000
19/04/2016	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	365,130	876,312,000
15/04/2016	2,500	0.00 ■■	0.00	2,500	2,500	2,400	575,790	1,439,475,000
14/04/2016	2,500	0.00 ■■	0.00	2,500	2,600	2,500	93,870	234,675,000
13/04/2016	2,500	0.00 ■■	0.00	2,400	2,600	2,400	493,530	1,233,825,000
12/04/2016	2,500	0.00 ■■	0.00	2,600	2,600	2,400	306,510	766,275,000
11/04/2016	2,500	0.10 ▲	4.17	2,400	2,500	2,400	67,430	168,575,000
08/04/2016	2,400	0.00 ■■	0.00	2,400	2,400	2,400	0	0
07/04/2016	2,400	0.00 ■■	0.00	2,400	2,400	2,400	0	0
06/04/2016	2,400	-0.10 ▼	-4.00	2,400	2,500	2,400	932,510	2,238,024,000
05/04/2016	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	7,720	19,300,000
04/04/2016	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	50,220	130,572,000
01/04/2016	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	108,720	293,544,000
31/03/2016	2,800	0.10 ▲	3.70	2,800	2,800	2,600	146,730	410,844,000
30/03/2016	2,700	-0.20 ▼	-6.90	2,900	2,900	2,700	307,390	829,953,000
29/03/2016	2,900	0.10 ▲	3.57	2,900	2,900	2,800	374,770	1,086,833,000
28/03/2016	2,800	0.10 ▲	3.70	2,700	2,800	2,700	155,880	436,464,000
25/03/2016	2,700	-0.20 ▼	-6.90	2,800	2,900	2,700	305,370	824,499,000
24/03/2016	2,900	-0.10 ▼	-3.33	2,800	3,000	2,800	349,810	1,014,449,000
23/03/2016	3,000	-0.20 ▼	-6.25	3,200	3,200	3,000	309,870	929,610,000
22/03/2016	3,200	0.10 ▲	3.23	3,200	3,300	3,100	291,530	932,896,000
21/03/2016	3,100	0.20 ▲	6.90	3,000	3,100	2,900	1,052,180	3,261,758,000
18/03/2016	2,900	0.10 ▲	3.57	2,900	2,900	2,800	662,510	1,921,279,000
17/03/2016	2,800	0.10 ▲	3.70	2,800	2,800	2,800	287,560	805,168,000
16/03/2016	2,700	0.10 ▲	3.85	2,700	2,700	2,700	42,420	114,534,000
15/03/2016	2,600	0.10 ▲	4.00	2,600	2,600	2,600	90,330	234,858,000
14/03/2016	2,500	0.10 ▲	4.17	2,400	2,500	2,400	171,740	429,350,000
11/03/2016	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	411,600	987,840,000
10/03/2016	2,500	0.00 ■■	0.00	2,500	2,500	2,400	77,990	194,975,000
09/03/2016	2,500	0.00 ■■	0.00	2,500	2,500	2,500	35,520	88,800,000
08/03/2016	2,500	0.00 ■■	0.00	2,600	2,600	2,500	54,320	135,800,000
07/03/2016	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	52,680	131,700,000
04/03/2016	2,600	0.00 ■■	0.00	2,600	2,600	2,600	7,020	18,252,000
03/03/2016	2,600	0.00 ■■	0.00	2,600	2,600	2,500	14,150	36,790,000
02/03/2016	2,600	0.00 ■■	0.00	2,600	2,600	2,500	13,460	34,996,000
01/03/2016	2,600	0.00 ■■	0.00	2,500	2,600	2,500	30,700	79,820,000
29/02/2016	2,600	0.00 ■■	0.00	2,500	2,600	2,500	196,640	511,264,000
26/02/2016	2,600	0.00 ■■	0.00	2,600	2,600	2,500	5,610	14,586,000
25/02/2016	2,600	0.10 ▲	4.00	2,600	2,600	2,500	4,590	11,934,000
24/02/2016	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	140,840	352,100,000
23/02/2016	2,600	0.00 ■■	0.00	2,600	2,600	2,500	17,670	45,942,000
22/02/2016	2,600	0.10 ▲	4.00	2,600	2,600	2,500	8,730	22,698,000
19/02/2016	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	37,530	93,825,000
18/02/2016	2,600	0.10 ▲	4.00	2,500	2,600	2,500	92,570	240,682,000
17/02/2016	2,500	0.00 ■■	0.00	2,500	2,500	2,500	18,350	45,875,000
16/02/2016	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	41,520	103,800,000
15/02/2016	2,600	0.00 ■■	0.00	2,500	2,600	2,500	42,040	109,304,000
05/02/2016	2,600	0.10 ▲	4.00	2,600	2,600	2,600	59,450	154,570,000
04/02/2016	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	70,230	175,575,000
03/02/2016	2,600	0.10 ▲	4.00	2,500	2,600	2,500	2,030	5,278,000
02/02/2016	2,500	0.00 ■■	0.00	2,500	2,500	2,500	1,730	4,325,000
01/02/2016	2,500	0.00 ■■	0.00	2,500	2,500	2,500	7,000	17,500,000
29/01/2016	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	11,700	29,250,000
28/01/2016	2,600	0.10 ▲	4.00	2,500	2,600	2,500	34,830	90,558,000
27/01/2016	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	11,040	27,600,000
26/01/2016	2,600	0.00 ■■	0.00	2,600	2,600	2,500	91,580	238,108,000
25/01/2016	2,600	0.10 ▲	4.00	2,500	2,600	2,500	139,100	361,660,000
22/01/2016	2,500	0.00 ■■	0.00	2,500	2,600	2,400	174,300	435,750,000
21/01/2016	2,500	0.00 ■■	0.00	2,500	2,600	2,500	209,490	523,725,000
20/01/2016	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	123,530	308,825,000
19/01/2016	2,600	0.00 ■■	0.00	2,700	2,700	2,600	144,220	374,972,000
18/01/2016	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	112,590	292,734,000
15/01/2016	2,700	0.00 ■■	0.00	2,700	2,700	2,600	64,400	173,880,000
14/01/2016	2,700	0.00 ■■	0.00	2,600	2,700	2,600	30,530	82,431,000
13/01/2016	2,700	0.00 ■■	0.00	2,600	2,700	2,600	15,430	41,661,000
12/01/2016	2,700	0.00 ■■	0.00	2,700	2,700	2,600	130,190	351,513,000
11/01/2016	2,700	0.00 ■■	0.00	2,700	2,700	2,700	94,830	256,041,000
08/01/2016	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	92,950	250,965,000
07/01/2016	2,800	0.00 ■■	0.00	2,800	2,800	2,800	38,440	107,632,000
06/01/2016	2,800	0.00 ■■	0.00	2,700	2,800	2,700	21,470	60,116,000
05/01/2016	2,800	0.00 ■■	0.00	2,700	2,800	2,700	18,190	50,932,000
04/01/2016	2,800	0.10 ▲	3.70	2,800	2,800	2,700	54,560	152,768,000
31/12/2015	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	32,170	86,859,000
30/12/2015	2,800	0.00 ■■	0.00	2,700	2,800	2,700	23,040	64,512,000
29/12/2015	2,800	0.00 ■■	0.00	2,700	2,800	2,700	2,720	7,616,000
28/12/2015	2,800	0.00 ■■	0.00	2,800	2,800	2,700	17,090	47,852,000
25/12/2015	2,800	0.00 ■■	0.00	2,800	2,800	2,800	20,290	56,812,000
24/12/2015	2,800	0.00 ■■	0.00	2,800	2,800	2,700	35,120	98,336,000
23/12/2015	2,800	-0.10 ▼	-3.45	2,800	2,800	2,700	50,050	140,140,000
22/12/2015	2,900	0.10 ▲	3.57	2,800	2,900	2,800	11,700	33,930,000
21/12/2015	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	8,000	22,400,000
18/12/2015	2,900	0.00 ■■	0.00	2,800	2,900	2,800	3,900	11,310,000
17/12/2015	2,900	0.10 ▲	3.57	2,900	2,900	2,900	23,280	67,512,000
16/12/2015	2,800	0.00 ■■	0.00	2,900	2,900	2,800	35,340	98,952,000
15/12/2015	2,800	-0.10 ▼	-3.45	2,800	2,900	2,800	28,510	79,828,000
14/12/2015	2,900	0.00 ■■	0.00	2,900	2,900	2,900	800	2,320,000
11/12/2015	2,900	0.10 ▲	3.57	2,800	2,900	2,700	93,930	272,397,000
10/12/2015	2,800	-0.10 ▼	-3.45	2,800	2,900	2,800	38,010	106,428,000
09/12/2015	2,900	0.00 ■■	0.00	2,900	2,900	2,800	27,040	78,416,000
08/12/2015	2,900	0.10 ▲	3.57	2,700	2,900	2,700	24,580	71,282,000
07/12/2015	2,800	0.10 ▲	3.70	2,700	2,800	2,700	6,490	18,172,000
04/12/2015	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	29,870	80,649,000
03/12/2015	2,800	0.00 ■■	0.00	2,800	2,800	2,800	12,200	34,160,000
02/12/2015	2,800	0.00 ■■	0.00	2,800	2,900	2,800	61,200	171,360,000
01/12/2015	2,800	0.00 ■■	0.00	2,700	2,800	2,700	5,920	16,576,000
30/11/2015	2,800	0.00 ■■	0.00	2,800	2,800	2,800	58,520	163,856,000
27/11/2015	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	17,820	49,896,000
26/11/2015	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	119,080	345,332,000
25/11/2015	3,000	0.10 ▲	3.45	2,900	3,000	2,800	28,800	86,400,000
24/11/2015	2,900	0.00 ■■	0.00	3,000	3,000	2,800	55,730	161,617,000
23/11/2015	2,900	0.00 ■■	0.00	2,900	2,900	2,900	45,860	132,994,000
20/11/2015	2,900	0.00 ■■	0.00	2,900	3,000	2,900	43,330	125,657,000
19/11/2015	2,900	0.00 ■■	0.00	2,900	3,000	2,900	29,920	86,768,000
18/11/2015	2,900	0.00 ■■	0.00	2,800	3,000	2,800	110,750	321,175,000
17/11/2015	2,900	0.00 ■■	0.00	2,800	2,900	2,800	78,810	228,549,000
16/11/2015	2,900	0.00 ■■	0.00	2,900	2,900	2,800	40,530	117,537,000
13/11/2015	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	7,690	22,301,000
12/11/2015	3,000	0.00 ■■	0.00	2,900	3,000	2,900	43,410	130,230,000
11/11/2015	3,000	0.00 ■■	0.00	2,900	3,000	2,800	30,780	92,340,000
10/11/2015	3,000	0.00 ■■	0.00	2,900	3,000	2,900	37,840	113,520,000
09/11/2015	3,000	-0.10 ▼	-3.23	3,100	3,100	2,900	146,110	438,330,000
06/11/2015	3,100	-0.10 ▼	-3.12	3,200	3,200	3,000	76,860	238,266,000
05/11/2015	3,200	0.20 ▲	6.67	3,200	3,200	3,200	62,330	199,456,000
04/11/2015	3,000	-0.20 ▼	-6.25	3,100	3,200	3,000	98,680	296,040,000
03/11/2015	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	19,240	61,568,000
02/11/2015	3,300	0.00 ■■	0.00	3,200	3,300	3,200	29,090	95,997,000
30/10/2015	3,300	0.00 ■■	0.00	3,500	3,500	3,300	345,220	1,139,226,000
29/10/2015	3,300	0.20 ▲	6.45	3,300	3,300	3,300	64,400	212,520,000
28/10/2015	3,100	0.20 ▲	6.90	3,100	3,100	3,100	91,280	282,968,000
27/10/2015	2,900	0.10 ▲	3.57	2,800	2,900	2,800	52,150	151,235,000
26/10/2015	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	3,200	8,960,000
23/10/2015	2,900	0.10 ▲	3.57	2,800	2,900	2,800	18,560	53,824,000
22/10/2015	2,800	-0.20 ▼	-6.67	2,900	2,900	2,800	8,950	25,060,000
21/10/2015	3,000	0.00 ■■	0.00	2,900	3,000	2,800	41,290	123,870,000
20/10/2015	3,000	0.10 ▲	3.45	2,900	3,000	2,900	43,620	130,860,000
19/10/2015	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	34,320	99,528,000
16/10/2015	3,000	0.00 ■■	0.00	2,900	3,000	2,900	6,420	19,260,000
15/10/2015	3,000	0.10 ▲	3.45	3,000	3,000	3,000	3,300	9,900,000
14/10/2015	2,900	0.00 ■■	0.00	3,000	3,000	2,800	37,090	107,561,000
13/10/2015	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	45,110	130,819,000
12/10/2015	3,000	0.10 ▲	3.45	3,000	3,000	2,900	25,630	76,890,000
09/10/2015	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	44,760	129,804,000
08/10/2015	3,000	0.00 ■■	0.00	2,900	3,000	2,900	16,270	48,810,000
07/10/2015	3,000	0.10 ▲	3.45	2,900	3,000	2,900	37,740	113,220,000
06/10/2015	2,900	0.10 ▲	3.57	2,800	2,900	2,800	28,650	83,085,000
05/10/2015	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	12,260	34,328,000
02/10/2015	2,900	0.00 ■■	0.00	2,900	2,900	2,900	10,000	29,000,000
01/10/2015	2,900	0.00 ■■	0.00	2,900	2,900	2,900	26,900	78,010,000
30/09/2015	2,900	0.10 ▲	3.57	2,800	2,900	2,700	16,520	47,908,000
29/09/2015	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	25,380	71,064,000
28/09/2015	2,900	0.00 ■■	0.00	2,900	2,900	2,900	3,000	8,700,000
25/09/2015	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	5,380	15,602,000
24/09/2015	3,000	0.10 ▲	3.45	2,900	3,000	2,900	9,840	29,520,000
23/09/2015	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	3,110	9,019,000
22/09/2015	3,000	0.10 ▲	3.45	2,900	3,000	2,900	29,010	87,030,000
21/09/2015	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	4,470	12,963,000
18/09/2015	3,000	0.10 ▲	3.45	2,900	3,000	2,900	58,940	176,820,000
17/09/2015	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	13,880	40,252,000
16/09/2015	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
15/09/2015	3,000	0.10 ▲	3.45	2,900	3,000	2,900	16,550	49,650,000
14/09/2015	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	18,200	52,780,000
11/09/2015	3,000	0.00 ■■	0.00	3,000	3,000	3,000	6,030	18,090,000
10/09/2015	3,000	0.00 ■■	0.00	2,900	3,000	2,900	32,010	96,030,000
09/09/2015	3,000	0.00 ■■	0.00	3,000	3,000	3,000	59,350	178,050,000
08/09/2015	3,000	0.10 ▲	3.45	2,800	3,000	2,800	41,450	124,350,000
07/09/2015	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	48,080	139,432,000
04/09/2015	3,000	0.00 ■■	0.00	2,800	3,000	2,800	54,410	163,230,000
03/09/2015	3,000	0.10 ▲	3.45	2,900	3,000	2,900	52,390	157,170,000
01/09/2015	2,900	-0.10 ▼	-3.33	3,100	3,100	2,900	37,300	108,170,000
31/08/2015	3,000	0.00 ■■	0.00	3,000	3,100	3,000	46,070	138,210,000
28/08/2015	3,000	0.10 ▲	3.45	3,000	3,100	2,900	96,890	290,670,000
27/08/2015	2,900	0.10 ▲	3.57	2,900	2,900	2,900	36,360	105,444,000
26/08/2015	2,800	0.10 ▲	3.70	2,700	2,800	2,700	17,680	49,504,000
25/08/2015	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	92,130	248,751,000
24/08/2015	2,800	-0.20 ▼	-6.67	2,900	3,000	2,800	74,460	208,488,000
21/08/2015	3,000	0.00 ■■	0.00	3,000	3,100	2,800	122,730	368,190,000
20/08/2015	3,000	-0.20 ▼	-6.25	3,100	3,200	3,000	87,790	263,370,000
19/08/2015	3,200	0.00 ■■	0.00	3,100	3,200	3,100	28,410	90,912,000
18/08/2015	3,200	0.10 ▲	3.23	3,200	3,300	3,100	56,390	180,448,000
17/08/2015	3,100	-0.10 ▼	-3.12	3,100	3,300	3,100	47,900	148,490,000
14/08/2015	3,200	-0.10 ▼	-3.03	3,100	3,300	3,100	51,960	166,272,000
13/08/2015	3,300	-0.20 ▼	-5.71	3,500	3,500	3,300	218,180	719,994,000
12/08/2015	3,500	0.10 ▲	2.94	3,400	3,500	3,400	55,890	195,615,000
11/08/2015	3,400	-0.10 ▼	-2.86	3,300	3,600	3,300	78,530	267,002,000
10/08/2015	3,500	0.20 ▲	6.06	3,400	3,500	3,400	27,820	97,370,000
07/08/2015	3,300	-0.10 ▼	-2.94	3,400	3,500	3,300	13,040	43,032,000
06/08/2015	3,400	-0.20 ▼	-5.56	3,500	3,600	3,400	37,300	126,820,000
05/08/2015	3,600	0.10 ▲	2.86	3,500	3,600	3,500	11,750	42,300,000
04/08/2015	3,500	0.00 ■■	0.00	3,500	3,500	3,500	50	175,000
03/08/2015	3,500	0.10 ▲	2.94	3,400	3,500	3,400	93,310	326,585,000
31/07/2015	3,400	-0.10 ▼	-2.86	3,500	3,600	3,400	20,920	71,128,000
30/07/2015	3,500	0.00 ■■	0.00	3,400	3,600	3,400	77,640	271,740,000
29/07/2015	3,500	0.10 ▲	2.94	3,400	3,600	3,400	151,860	531,510,000
28/07/2015	3,400	-0.10 ▼	-2.86	3,400	3,600	3,400	29,670	100,878,000
27/07/2015	3,500	0.00 ■■	0.00	3,500	3,500	3,400	158,810	555,835,000
24/07/2015	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	154,970	542,395,000
23/07/2015	3,600	0.00 ■■	0.00	3,500	3,700	3,500	96,560	347,616,000
22/07/2015	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	9,500	34,200,000
21/07/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,600	119,410	441,817,000
20/07/2015	3,700	0.00 ■■	0.00	3,700	3,700	3,700	41,010	151,737,000
17/07/2015	3,700	0.10 ▲	2.78	3,600	3,700	3,600	72,540	268,398,000
16/07/2015	3,600	0.00 ■■	0.00	3,500	3,700	3,500	48,710	175,356,000
15/07/2015	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	35,460	127,656,000
14/07/2015	3,700	0.00 ■■	0.00	3,600	3,700	3,600	103,310	382,247,000
13/07/2015	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	190,110	703,407,000
10/07/2015	3,800	0.00 ■■	0.00	3,700	3,800	3,700	42,240	160,512,000
09/07/2015	3,800	-0.10 ▼	-2.56	3,800	3,800	3,700	63,590	241,642,000
08/07/2015	3,900	0.10 ▲	2.63	3,800	3,900	3,800	72,580	283,062,000
07/07/2015	3,800	0.00 ■■	0.00	3,800	3,900	3,800	142,690	542,222,000
06/07/2015	3,800	-0.10 ▼	-2.56	3,900	4,000	3,800	221,840	842,992,000
03/07/2015	3,900	0.10 ▲	2.63	3,800	3,900	3,800	102,910	401,349,000
02/07/2015	3,800	0.10 ▲	2.70	3,700	3,800	3,600	76,630	291,194,000
01/07/2015	3,700	0.00 ■■	0.00	3,700	3,800	3,700	115,610	427,757,000
30/06/2015	3,700	0.00 ■■	0.00	3,700	3,800	3,700	59,990	221,963,000
29/06/2015	3,700	0.00 ■■	0.00	3,700	3,800	3,700	49,050	181,485,000
26/06/2015	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	39,820	147,334,000
25/06/2015	3,800	0.00 ■■	0.00	3,800	3,800	3,700	60,790	231,002,000
24/06/2015	3,800	0.00 ■■	0.00	3,800	3,900	3,800	174,590	663,442,000
23/06/2015	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	119,920	455,696,000
22/06/2015	3,900	0.10 ▲	2.63	3,800	4,000	3,800	192,920	752,388,000
19/06/2015	3,800	0.00 ■■	0.00	3,800	3,900	3,700	135,290	514,102,000
18/06/2015	3,800	0.00 ■■	0.00	3,700	3,800	3,700	52,340	198,892,000
17/06/2015	3,800	0.00 ■■	0.00	3,700	3,800	3,700	168,260	639,388,000
16/06/2015	3,800	0.10 ▲	2.70	3,700	3,900	3,700	93,860	356,668,000
15/06/2015	3,700	-0.10 ▼	-2.63	3,800	3,900	3,700	33,450	123,765,000
12/06/2015	3,800	0.00 ■■	0.00	3,900	3,900	3,800	150,500	571,900,000
11/06/2015	3,800	0.00 ■■	0.00	3,900	3,900	3,800	273,800	1,040,440,000
10/06/2015	3,800	0.00 ■■	0.00	3,800	3,900	3,700	206,440	784,472,000
09/06/2015	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	205,720	781,736,000
08/06/2015	3,900	0.00 ■■	0.00	4,000	4,000	3,900	147,160	573,924,000
05/06/2015	3,900	0.10 ▲	2.63	3,800	3,900	3,800	272,010	1,060,839,000
04/06/2015	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	107,270	407,626,000
03/06/2015	3,900	0.00 ■■	0.00	3,800	3,900	3,800	31,640	123,396,000
02/06/2015	3,900	0.10 ▲	2.63	3,800	3,900	3,800	74,220	289,458,000
01/06/2015	3,800	-0.10 ▼	-2.56	3,800	4,000	3,800	57,060	216,828,000
29/05/2015	3,900	-0.10 ▼	-2.50	3,900	3,900	3,800	60,990	237,861,000
28/05/2015	4,000	0.10 ▲	2.56	3,800	4,000	3,800	115,390	461,560,000
27/05/2015	3,900	0.10 ▲	2.63	3,900	3,900	3,800	163,360	637,104,000
26/05/2015	3,800	0.00 ■■	0.00	3,800	3,900	3,800	145,520	552,976,000
25/05/2015	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	277,340	1,053,892,000
22/05/2015	4,000	0.10 ▲	2.56	3,900	4,000	3,900	87,930	351,720,000
21/05/2015	3,900	0.00 ■■	0.00	3,900	4,000	3,900	58,520	228,228,000
20/05/2015	3,900	0.20 ▲	5.41	3,600	3,900	3,600	104,350	406,965,000
19/05/2015	3,700	0.00 ■■	0.00	3,800	3,800	3,700	90,450	334,665,000
18/05/2015	3,700	-0.20 ▼	-5.13	3,700	3,800	3,700	240,720	890,664,000
15/05/2015	3,900	-0.20 ▼	-4.88	3,900	4,000	3,900	234,420	914,238,000
14/05/2015	4,100	0.20 ▲	5.13	4,000	4,100	3,900	110,200	451,820,000
13/05/2015	3,900	-0.20 ▼	-4.88	4,000	4,000	3,900	51,340	200,226,000
12/05/2015	4,100	0.00 ■■	0.00	4,000	4,100	3,900	41,280	169,248,000
11/05/2015	4,100	0.20 ▲	5.13	3,900	4,100	3,900	153,030	627,423,000
08/05/2015	3,900	0.10 ▲	2.63	3,700	4,000	3,700	131,020	510,978,000
07/05/2015	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	90,000	342,000,000
06/05/2015	3,900	-0.10 ▼	-2.50	4,000	4,000	3,800	403,350	1,573,065,000
05/05/2015	4,000	-0.20 ▼	-4.76	4,000	4,200	4,000	265,370	1,061,480,000
04/05/2015	4,200	-0.30 ▼	-6.67	4,300	4,300	4,200	282,540	1,186,668,000
27/04/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,300	137,200	617,400,000
24/04/2015	4,500	-0.10 ▼	-2.17	4,500	4,600	4,400	110,390	496,755,000
23/04/2015	4,600	0.10 ▲	2.22	4,600	4,600	4,300	202,030	929,338,000
22/04/2015	4,500	-0.20 ▼	-4.26	4,500	4,700	4,500	236,700	1,065,150,000
21/04/2015	4,700	0.00 ■■	0.00	4,700	4,800	4,600	107,140	503,558,000
20/04/2015	4,700	-0.20 ▼	-4.08	4,800	4,800	4,700	112,960	530,912,000
17/04/2015	4,900	0.00 ■■	0.00	4,900	5,000	4,800	242,530	1,188,397,000
16/04/2015	4,900	0.00 ■■	0.00	5,000	5,000	4,900	149,920	734,608,000
15/04/2015	4,900	0.10 ▲	2.08	4,900	5,000	4,800	314,910	1,543,059,000
14/04/2015	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	264,730	1,270,704,000
13/04/2015	5,000	0.10 ▲	2.04	4,800	5,000	4,800	247,310	1,236,550,000
10/04/2015	4,900	0.10 ▲	2.08	4,800	4,900	4,700	234,730	1,150,177,000
09/04/2015	4,800	0.20 ▲	4.35	4,600	4,800	4,500	244,500	1,173,600,000
08/04/2015	4,600	-0.10 ▼	-2.13	4,700	4,800	4,500	45,980	211,508,000
07/04/2015	4,700	0.20 ▲	4.44	4,400	4,700	4,300	491,060	2,307,982,000
06/04/2015	4,500	-0.30 ▼	-6.25	4,800	4,900	4,500	432,470	1,946,115,000
03/04/2015	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	183,170	879,216,000
02/04/2015	5,000	0.00 ■■	0.00	4,900	5,000	4,700	290,770	1,453,850,000
01/04/2015	5,000	-0.30 ▼	-5.66	5,300	5,300	5,000	385,660	1,928,300,000
31/03/2015	5,300	0.00 ■■	0.00	5,300	5,400	5,300	168,440	892,732,000
30/03/2015	5,300	-0.30 ▼	-5.36	5,500	5,500	5,300	516,840	2,739,252,000
27/03/2015	5,600	0.10 ▲	1.82	5,600	5,600	5,500	189,250	1,059,800,000
26/03/2015	5,500	0.00 ■■	0.00	5,400	5,600	5,400	248,320	1,365,760,000
25/03/2015	5,500	-0.10 ▼	-1.79	5,600	5,700	5,500	274,310	1,508,705,000
24/03/2015	5,600	-0.30 ▼	-5.08	5,900	5,900	5,500	1,553,910	8,701,896,000
23/03/2015	5,900	-0.20 ▼	-3.28	6,000	6,100	5,800	480,980	2,837,782,000
20/03/2015	6,100	0.00 ■■	0.00	6,000	6,100	6,000	571,390	3,485,479,000
19/03/2015	6,100	-0.10 ▼	-1.61	6,100	6,200	6,000	113,170	690,337,000
18/03/2015	6,200	0.10 ▲	1.64	6,100	6,200	6,000	219,070	1,358,234,000
17/03/2015	6,100	-0.10 ▼	-1.61	6,200	6,200	6,100	171,080	1,043,588,000
16/03/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,100	220,540	1,367,348,000
13/03/2015	6,200	0.00 ■■	0.00	6,200	6,300	6,200	138,200	856,840,000
12/03/2015	6,200	0.10 ▲	1.64	6,200	6,200	6,100	332,990	2,064,538,000
11/03/2015	6,100	-0.20 ▼	-3.17	6,200	6,300	6,100	301,640	1,840,004,000
10/03/2015	6,300	0.10 ▲	1.61	6,200	6,300	6,200	169,410	1,067,283,000
09/03/2015	6,200	-0.20 ▼	-3.12	6,400	6,400	6,200	233,710	1,449,002,000
06/03/2015	6,400	0.10 ▲	1.59	6,400	6,400	6,200	426,080	2,726,912,000
05/03/2015	6,300	-0.20 ▼	-3.08	6,500	6,500	6,300	332,460	2,094,498,000
04/03/2015	6,500	0.20 ▲	3.17	6,300	6,500	6,300	1,068,330	6,944,145,000
03/03/2015	6,300	0.30 ▲	5.00	5,900	6,300	5,900	828,430	5,219,109,000
02/03/2015	6,000	0.00 ■■	0.00	6,000	6,000	5,900	153,700	922,200,000
27/02/2015	6,000	-0.10 ▼	-1.64	6,000	6,000	5,900	236,910	1,421,460,000
26/02/2015	6,100	0.00 ■■	0.00	6,100	6,100	6,000	179,000	1,091,900,000
25/02/2015	6,100	0.00 ■■	0.00	6,100	6,200	6,000	386,110	2,355,271,000
24/02/2015	6,100	0.30 ▲	5.17	5,900	6,100	5,900	143,990	878,339,000
13/02/2015	5,800	0.00 ■■	0.00	5,900	5,900	5,700	378,030	2,192,574,000
12/02/2015	5,800	-0.20 ▼	-3.33	6,100	6,100	5,800	716,160	4,153,728,000
11/02/2015	6,000	-0.10 ▼	-1.64	6,100	6,200	6,000	234,250	1,405,500,000
10/02/2015	6,100	0.10 ▲	1.67	6,100	6,100	6,000	197,530	1,204,933,000
09/02/2015	6,000	0.00 ■■	0.00	6,100	6,200	6,000	169,890	1,019,340,000
06/02/2015	6,000	0.00 ■■	0.00	6,000	6,100	6,000	80,920	485,520,000
05/02/2015	6,000	-0.10 ▼	-1.64	6,200	6,200	6,000	152,210	913,260,000
04/02/2015	6,100	0.00 ■■	0.00	6,100	6,200	6,000	178,090	1,086,349,000
03/02/2015	6,100	0.00 ■■	0.00	6,100	6,200	6,100	343,680	2,096,448,000
02/02/2015	6,100	-0.10 ▼	-1.61	6,300	6,300	6,100	327,260	1,996,286,000
30/01/2015	6,200	0.10 ▲	1.64	6,300	6,400	6,100	755,760	4,685,712,000
29/01/2015	6,100	-0.10 ▼	-1.61	6,100	6,200	6,100	210,950	1,286,795,000
28/01/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,100	245,470	1,521,914,000
27/01/2015	6,200	-0.10 ▼	-1.59	6,300	6,400	6,100	368,040	2,281,848,000
26/01/2015	6,300	-0.10 ▼	-1.56	6,400	6,500	6,300	245,940	1,549,422,000
23/01/2015	6,400	0.00 ■■	0.00	6,400	6,500	6,300	393,710	2,519,744,000
22/01/2015	6,400	0.20 ▲	3.23	6,300	6,400	6,300	438,420	2,805,888,000
21/01/2015	6,200	-0.10 ▼	-1.59	6,300	6,300	6,200	204,720	1,269,264,000
20/01/2015	6,300	0.00 ■■	0.00	6,200	6,300	6,200	200,990	1,266,237,000
19/01/2015	6,300	0.00 ■■	0.00	6,300	6,300	6,200	241,350	1,520,505,000
16/01/2015	6,300	-0.20 ▼	-3.08	6,500	6,500	6,300	272,590	1,717,317,000
15/01/2015	6,500	0.20 ▲	3.17	6,300	6,500	6,200	544,360	3,538,340,000
14/01/2015	6,300	0.00 ■■	0.00	6,400	6,400	6,200	270,830	1,706,229,000
13/01/2015	6,300	0.10 ▲	1.61	6,200	6,400	6,200	176,840	1,114,092,000
12/01/2015	6,200	-0.20 ▼	-3.12	6,400	6,500	6,200	240,470	1,490,914,000
09/01/2015	6,400	0.10 ▲	1.59	6,300	6,500	6,200	356,550	2,281,920,000
08/01/2015	6,300	-0.20 ▼	-3.08	6,400	6,500	6,300	214,830	1,353,429,000
07/01/2015	6,500	0.00 ■■	0.00	6,600	6,700	6,400	637,640	4,144,660,000
06/01/2015	6,500	0.30 ▲	4.84	6,100	6,600	6,000	1,129,880	7,344,220,000
05/01/2015	6,200	0.00 ■■	0.00	6,300	6,400	6,200	608,940	3,775,428,000
31/12/2014	6,200	0.20 ▲	3.33	6,000	6,400	6,000	314,500	1,949,900,000
30/12/2014	6,000	0.20 ▲	3.45	5,800	6,000	5,500	452,140	2,712,840,000
29/12/2014	5,800	-0.20 ▼	-3.33	5,900	6,200	5,800	524,780	3,043,724,000
26/12/2014	6,000	-0.20 ▼	-3.23	6,200	6,300	6,000	346,430	2,078,580,000
25/12/2014	6,200	0.00 ■■	0.00	6,200	6,300	6,000	501,830	3,111,346,000
24/12/2014	6,200	-0.10 ▼	-1.59	6,500	6,500	6,200	336,000	2,083,200,000
23/12/2014	6,300	-0.20 ▼	-3.08	6,300	6,600	6,300	618,310	3,895,353,000
22/12/2014	6,500	0.40 ▲	6.56	6,200	6,500	6,100	789,670	5,132,855,000
19/12/2014	6,100	-0.40 ▼	-6.15	6,500	6,600	6,100	748,770	4,567,497,000
18/12/2014	6,500	0.20 ▲	3.17	6,400	6,600	6,300	427,120	2,776,280,000
17/12/2014	6,300	-0.40 ▼	-5.97	6,800	6,800	6,300	1,609,330	10,138,779,000
16/12/2014	6,700	-0.10 ▼	-1.47	6,700	6,800	6,500	695,120	4,657,304,000
15/12/2014	6,800	0.20 ▲	3.03	6,600	7,000	6,500	908,000	6,174,400,000
12/12/2014	6,600	0.10 ▲	1.54	6,500	6,700	6,500	199,550	1,317,030,000
11/12/2014	6,500	-0.20 ▼	-2.99	6,500	6,800	6,400	802,850	5,218,525,000
10/12/2014	6,700	0.30 ▲	4.69	6,400	6,700	6,100	1,101,240	7,378,308,000
09/12/2014	6,400	-0.40 ▼	-5.88	6,700	6,800	6,400	1,506,020	9,638,528,000
08/12/2014	6,800	0.40 ▲	6.25	6,500	6,800	6,500	2,060,210	14,009,428,000
05/12/2014	6,400	0.10 ▲	1.59	6,300	6,400	6,200	932,870	5,970,368,000
04/12/2014	6,300	-0.10 ▼	-1.56	6,400	6,500	6,200	946,360	5,962,068,000
03/12/2014	6,400	0.20 ▲	3.23	6,100	6,500	6,000	1,265,890	8,101,696,000
02/12/2014	6,200	0.00 ■■	0.00	6,400	6,400	6,000	963,640	5,974,568,000
01/12/2014	6,200	0.40 ▲	6.90	6,100	6,200	6,000	1,968,580	12,205,196,000
28/11/2014	5,800	0.30 ▲	5.45	5,500	5,800	5,500	2,244,900	13,020,420,000
27/11/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,400	553,020	3,041,610,000
26/11/2014	5,500	-0.10 ▼	-1.79	5,600	5,600	5,300	647,780	3,562,790,000
25/11/2014	5,600	0.30 ▲	5.66	5,400	5,600	5,300	1,106,630	6,197,128,000
24/11/2014	5,300	-0.10 ▼	-1.85	5,400	5,500	5,200	801,040	4,245,512,000
21/11/2014	5,400	-0.20 ▼	-3.57	5,700	5,800	5,400	1,317,480	7,114,392,000
20/11/2014	5,600	0.00 ■■	0.00	5,600	5,800	5,600	1,032,480	5,781,888,000
19/11/2014	5,600	-0.10 ▼	-1.75	5,600	5,700	5,400	2,341,240	13,110,944,000
18/11/2014	5,700	-0.10 ▼	-1.72	5,800	5,900	5,600	919,890	5,243,373,000
17/11/2014	5,800	0.00 ■■	0.00	5,900	6,000	5,800	669,500	3,883,100,000
14/11/2014	5,800	0.30 ▲	5.45	5,500	5,800	5,400	2,003,200	11,618,560,000
13/11/2014	5,500	0.10 ▲	1.85	5,500	5,600	5,400	802,610	4,414,355,000
12/11/2014	5,400	0.00 ■■	0.00	5,500	5,500	5,300	605,650	3,270,510,000
11/11/2014	5,400	0.00 ■■	0.00	5,400	5,600	5,400	726,550	3,923,370,000
10/11/2014	5,400	0.00 ■■	0.00	5,500	5,500	5,400	429,450	2,319,030,000
07/11/2014	5,400	0.10 ▲	1.89	5,400	5,500	5,300	887,230	4,791,042,000
06/11/2014	5,300	-0.10 ▼	-1.85	5,500	5,500	5,300	318,640	1,688,792,000
05/11/2014	5,400	-0.20 ▼	-3.57	5,400	5,600	5,300	549,220	2,965,788,000
04/11/2014	5,600	0.00 ■■	0.00	5,600	5,700	5,500	508,150	2,845,640,000
03/11/2014	5,600	0.20 ▲	3.70	5,500	5,700	5,500	1,108,980	6,210,288,000
31/10/2014	5,400	0.10 ▲	1.89	5,400	5,500	5,300	282,300	1,524,420,000
30/10/2014	5,300	0.00 ■■	0.00	5,300	5,500	5,300	1,053,900	5,585,670,000
29/10/2014	5,300	0.10 ▲	1.92	5,300	5,400	5,100	242,270	1,284,031,000
28/10/2014	5,200	0.10 ▲	1.96	5,000	5,300	4,900	473,540	2,462,408,000
27/10/2014	5,100	-0.30 ▼	-5.56	5,200	5,400	5,100	604,320	3,082,032,000
24/10/2014	5,400	-0.10 ▼	-1.82	5,400	5,500	5,300	229,540	1,239,516,000
23/10/2014	5,500	0.00 ■■	0.00	5,500	5,700	5,400	409,690	2,253,295,000
22/10/2014	5,500	0.30 ▲	5.77	5,300	5,500	5,300	910,870	5,009,785,000
21/10/2014	5,200	0.00 ■■	0.00	5,200	5,400	5,200	407,990	2,121,548,000
20/10/2014	5,200	-0.20 ▼	-3.70	5,400	5,500	5,200	184,110	957,372,000
17/10/2014	5,400	0.20 ▲	3.85	5,200	5,500	5,100	596,440	3,220,776,000
16/10/2014	5,200	-0.30 ▼	-5.45	5,500	5,500	5,200	1,084,910	5,641,532,000
15/10/2014	5,500	-0.10 ▼	-1.79	5,400	5,600	5,300	1,506,840	8,287,620,000
14/10/2014	5,600	-0.40 ▼	-6.67	6,100	6,100	5,600	1,891,240	10,590,944,000
13/10/2014	6,000	0.20 ▲	3.45	5,900	6,200	5,800	1,009,130	6,054,780,000
10/10/2014	5,800	-0.40 ▼	-6.45	6,000	6,200	5,800	979,970	5,683,826,000
09/10/2014	6,200	-0.10 ▼	-1.59	6,300	6,400	6,000	1,817,130	11,266,206,000
08/10/2014	6,300	0.00 ■■	0.00	6,200	6,300	6,000	1,296,610	8,168,643,000
07/10/2014	6,300	0.00 ■■	0.00	6,400	6,600	6,100	1,049,700	6,613,110,000
06/10/2014	6,300	0.40 ▲	6.78	5,900	6,300	5,900	1,445,190	9,104,697,000
03/10/2014	5,900	0.30 ▲	5.36	5,600	5,900	5,400	2,624,320	15,483,488,000
02/10/2014	5,600	0.00 ■■	0.00	5,600	5,800	5,500	701,630	3,929,128,000
01/10/2014	5,600	-0.20 ▼	-3.45	5,900	5,900	5,400	1,490,650	8,347,640,000
30/09/2014	5,800	0.10 ▲	1.75	5,700	5,900	5,600	1,268,630	7,358,054,000
29/09/2014	5,700	0.30 ▲	5.56	5,700	5,700	5,500	2,210,370	12,599,109,000
26/09/2014	5,400	0.30 ▲	5.88	5,300	5,400	5,300	1,140,060	6,156,324,000
25/09/2014	5,100	0.30 ▲	6.25	4,800	5,100	4,800	2,452,300	12,506,730,000
24/09/2014	4,800	0.30 ▲	6.67	4,600	4,800	4,500	2,051,910	9,849,168,000
23/09/2014	4,500	-0.20 ▼	-4.26	4,600	4,700	4,500	163,420	735,390,000
22/09/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,600	280,890	1,320,183,000
19/09/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,600	240,340	1,129,598,000
18/09/2014	4,700	0.00 ■■	0.00	4,600	4,800	4,400	495,420	2,328,474,000
17/09/2014	4,700	0.00 ■■	0.00	4,700	4,900	4,700	927,880	4,361,036,000
16/09/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,500	306,600	1,441,020,000
15/09/2014	4,700	-0.10 ▼	-2.08	4,800	4,800	4,600	266,450	1,252,315,000
12/09/2014	4,800	0.30 ▲	6.67	4,400	4,800	4,400	1,277,820	6,133,536,000
11/09/2014	4,500	-0.10 ▼	-2.17	4,700	4,700	4,500	169,430	762,435,000
10/09/2014	4,600	0.00 ■■	0.00	4,500	4,700	4,300	577,720	2,657,512,000
09/09/2014	4,600	0.00 ■■	0.00	4,900	4,900	4,500	1,844,550	8,484,930,000
08/09/2014	4,600	0.30 ▲	6.98	4,600	4,600	4,600	281,000	1,292,600,000
05/09/2014	4,300	0.20 ▲	4.88	4,200	4,300	4,200	897,620	3,859,766,000
04/09/2014	4,100	-0.10 ▼	-2.38	4,100	4,200	4,100	293,280	1,202,448,000
03/09/2014	4,200	0.10 ▲	2.44	4,200	4,200	4,100	250,090	1,050,378,000
29/08/2014	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	100,740	413,034,000
28/08/2014	4,200	0.10 ▲	2.44	4,000	4,200	4,000	68,830	289,086,000
27/08/2014	4,100	0.10 ▲	2.50	4,000	4,200	4,000	49,390	202,499,000
26/08/2014	4,000	-0.10 ▼	-2.44	4,100	4,200	4,000	147,790	591,160,000
25/08/2014	4,100	0.00 ■■	0.00	4,100	4,200	4,000	158,790	651,039,000
22/08/2014	4,100	-0.10 ▼	-2.38	4,100	4,200	4,100	157,750	646,775,000
21/08/2014	4,200	0.00 ■■	0.00	4,100	4,200	4,100	167,830	704,886,000
20/08/2014	4,200	0.00 ■■	0.00	4,100	4,200	4,100	108,490	455,658,000
19/08/2014	4,200	0.10 ▲	2.44	4,100	4,200	4,100	261,380	1,097,796,000
18/08/2014	4,100	0.10 ▲	2.50	4,000	4,200	4,000	198,770	814,957,000
15/08/2014	4,000	-0.10 ▼	-2.44	4,200	4,200	4,000	243,480	973,920,000
14/08/2014	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	243,450	998,145,000
13/08/2014	4,200	0.00 ■■	0.00	4,200	4,200	4,100	109,070	458,094,000
12/08/2014	4,200	-0.10 ▼	-2.33	4,200	4,200	4,100	152,000	638,400,000
11/08/2014	4,300	-0.10 ▼	-2.27	4,400	4,400	4,200	35,460	152,478,000
08/08/2014	4,400	0.20 ▲	4.76	4,300	4,400	4,300	381,340	1,677,896,000
07/08/2014	4,200	0.20 ▲	5.00	4,100	4,200	4,100	507,090	2,129,778,000
06/08/2014	4,000	-0.10 ▼	-2.44	4,100	4,200	4,000	101,140	404,560,000
05/08/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,000	130,480	534,968,000
04/08/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,000	72,670	297,947,000
01/08/2014	4,100	0.10 ▲	2.50	4,000	4,100	4,000	82,450	338,045,000
31/07/2014	4,000	0.00 ■■	0.00	4,000	4,100	4,000	39,460	157,840,000
30/07/2014	4,000	0.00 ■■	0.00	4,100	4,100	3,900	87,070	348,280,000
29/07/2014	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	133,680	534,720,000
28/07/2014	4,100	-0.10 ▼	-2.38	4,200	4,300	4,000	278,530	1,141,973,000
25/07/2014	4,200	-0.10 ▼	-2.33	4,400	4,400	4,200	106,550	447,510,000
24/07/2014	4,300	0.20 ▲	4.88	4,100	4,300	4,000	511,360	2,198,848,000
23/07/2014	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	117,600	482,160,000
22/07/2014	4,200	0.10 ▲	2.44	4,100	4,300	4,000	270,070	1,134,294,000
21/07/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,000	273,910	1,123,031,000
18/07/2014	4,100	-0.20 ▼	-4.65	4,200	4,300	4,100	55,320	226,812,000
17/07/2014	4,300	0.00 ■■	0.00	4,300	4,300	4,200	50,620	217,666,000
16/07/2014	4,300	0.10 ▲	2.38	4,200	4,400	4,100	319,110	1,372,173,000
15/07/2014	4,200	0.20 ▲	5.00	4,000	4,200	4,000	135,410	568,722,000
14/07/2014	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	31,890	127,560,000
11/07/2014	4,100	0.00 ■■	0.00	4,000	4,100	4,000	140,120	574,492,000
10/07/2014	4,100	-0.10 ▼	-2.38	4,300	4,300	4,000	190,730	781,993,000
09/07/2014	4,200	0.20 ▲	5.00	4,000	4,200	4,000	434,220	1,823,724,000
08/07/2014	4,000	0.00 ■■	0.00	4,000	4,100	3,900	162,640	650,560,000
07/07/2014	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	73,720	294,880,000
04/07/2014	4,100	0.10 ▲	2.50	4,000	4,100	3,900	71,140	291,674,000
03/07/2014	4,000	0.00 ■■	0.00	4,000	4,000	3,900	120,700	482,800,000
02/07/2014	4,000	0.10 ▲	2.56	4,000	4,100	3,900	190,200	760,800,000
01/07/2014	3,900	0.00 ■■	0.00	3,900	4,000	3,900	31,180	121,602,000
30/06/2014	3,900	0.10 ▲	2.63	3,800	4,000	3,800	162,090	632,151,000
27/06/2014	3,800	0.00 ■■	0.00	3,900	3,900	3,800	181,650	690,270,000
26/06/2014	3,800	0.00 ■■	0.00	3,800	4,000	3,800	415,650	1,579,470,000
25/06/2014	3,800	0.00 ■■	0.00	3,900	3,900	3,800	287,600	1,092,880,000
24/06/2014	3,800	0.00 ■■	0.00	3,800	3,900	3,700	205,050	779,190,000
23/06/2014	3,800	0.00 ■■	0.00	3,800	3,900	3,800	167,140	635,132,000
20/06/2014	3,800	0.00 ■■	0.00	3,900	3,900	3,700	258,110	980,818,000
19/06/2014	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	693,990	2,637,162,000
18/06/2014	4,000	0.10 ▲	2.56	3,900	4,000	3,800	422,210	1,688,840,000
17/06/2014	3,900	0.10 ▲	2.63	3,800	4,000	3,800	571,450	2,228,655,000
16/06/2014	3,800	0.00 ■■	0.00	3,800	3,900	3,800	235,200	893,760,000
13/06/2014	3,800	0.20 ▲	5.56	3,600	3,800	3,600	386,710	1,469,498,000
12/06/2014	3,600	0.00 ■■	0.00	3,600	3,700	3,600	144,810	521,316,000
11/06/2014	3,600	0.00 ■■	0.00	3,700	3,700	3,500	127,610	459,396,000
10/06/2014	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	141,170	508,212,000
09/06/2014	3,700	0.10 ▲	2.78	3,600	3,800	3,600	92,060	340,622,000
06/06/2014	3,600	0.10 ▲	2.86	3,500	3,600	3,500	125,080	450,288,000
05/06/2014	3,500	0.00 ■■	0.00	3,600	3,600	3,400	184,220	644,770,000
04/06/2014	3,500	-0.10 ▼	-2.78	3,600	3,700	3,500	56,610	198,135,000
03/06/2014	3,600	0.00 ■■	0.00	3,600	3,700	3,500	56,920	204,912,000
02/06/2014	3,600	-0.10 ▼	-2.70	3,700	3,700	3,500	93,770	337,572,000
30/05/2014	3,700	0.00 ■■	0.00	3,700	3,800	3,600	38,350	141,895,000
29/05/2014	3,700	0.00 ■■	0.00	3,800	3,800	3,700	225,940	835,978,000
28/05/2014	3,700	-0.10 ▼	-2.63	3,800	3,900	3,700	93,860	347,282,000
27/05/2014	3,800	0.10 ▲	2.70	3,700	3,900	3,600	161,640	614,232,000
26/05/2014	3,700	0.00 ■■	0.00	3,600	3,700	3,600	87,030	322,011,000
23/05/2014	3,700	0.00 ■■	0.00	3,600	3,700	3,500	66,100	244,570,000
22/05/2014	3,700	-0.20 ▼	-5.13	3,900	3,900	3,700	259,620	960,594,000
21/05/2014	3,900	0.20 ▲	5.41	3,700	3,900	3,700	245,880	958,932,000
20/05/2014	3,700	0.20 ▲	5.71	3,500	3,700	3,400	208,690	772,153,000
19/05/2014	3,500	0.10 ▲	2.94	3,500	3,500	3,300	130,330	456,155,000
16/05/2014	3,400	0.00 ■■	0.00	3,400	3,500	3,300	41,970	142,698,000
15/05/2014	3,400	-0.10 ▼	-2.86	3,600	3,700	3,300	386,670	1,314,678,000
14/05/2014	3,500	0.10 ▲	2.94	3,300	3,600	3,200	216,610	758,135,000
13/05/2014	3,400	-0.20 ▼	-5.56	3,600	3,600	3,400	450,260	1,530,884,000
12/05/2014	3,600	-0.20 ▼	-5.26	3,700	3,700	3,600	215,310	775,116,000
09/05/2014	3,800	0.10 ▲	2.70	3,600	3,800	3,600	257,430	978,234,000
08/05/2014	3,700	-0.20 ▼	-5.13	3,700	3,800	3,700	1,123,390	4,156,543,000
07/05/2014	3,900	0.10 ▲	2.63	3,800	4,000	3,800	146,910	572,949,000
06/05/2014	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	504,800	1,918,240,000
05/05/2014	4,000	-0.30 ▼	-6.98	4,300	4,300	4,000	745,440	2,981,760,000
29/04/2014	4,300	0.00 ■■	0.00	4,300	4,400	4,200	114,150	490,845,000
28/04/2014	4,300	0.10 ▲	2.38	4,200	4,400	4,200	461,620	1,984,966,000
25/04/2014	4,200	0.10 ▲	2.44	4,200	4,300	4,200	223,920	940,464,000
24/04/2014	4,100	0.00 ■■	0.00	4,100	4,200	4,000	106,370	436,117,000
23/04/2014	4,100	-0.10 ▼	-2.38	4,200	4,300	4,000	418,710	1,716,711,000
22/04/2014	4,200	0.00 ■■	0.00	4,300	4,300	4,000	486,760	2,044,392,000
21/04/2014	4,200	0.00 ■■	0.00	4,200	4,400	4,200	305,990	1,285,158,000
18/04/2014	4,200	-0.20 ▼	-4.55	4,400	4,400	4,100	587,040	2,465,568,000
17/04/2014	4,400	0.20 ▲	4.76	4,300	4,400	4,300	524,940	2,309,736,000
16/04/2014	4,200	-0.30 ▼	-6.67	4,400	4,500	4,200	1,527,500	6,415,500,000
15/04/2014	4,500	-0.30 ▼	-6.25	4,700	4,800	4,500	876,420	3,943,890,000
14/04/2014	4,800	-0.30 ▼	-5.88	5,000	5,100	4,800	1,032,120	4,954,176,000
11/04/2014	5,100	0.20 ▲	4.08	4,900	5,200	4,700	1,671,230	8,523,273,000
10/04/2014	4,900	0.30 ▲	6.52	4,700	4,900	4,700	1,250,940	6,129,606,000
08/04/2014	4,600	0.30 ▲	6.98	4,300	4,600	4,300	2,787,100	12,820,660,000
07/04/2014	4,300	0.00 ■■	0.00	4,400	4,500	4,000	929,090	3,995,087,000
04/04/2014	4,300	0.00 ■■	0.00	4,300	4,500	4,300	759,340	3,265,162,000
03/04/2014	4,300	0.00 ■■	0.00	4,200	4,400	4,100	738,700	3,176,410,000
02/04/2014	4,300	-0.30 ▼	-6.52	4,400	4,400	4,300	683,040	2,937,072,000
01/04/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
31/03/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
28/03/2014	4,600	0.20 ▲	4.55	4,400	4,700	4,400	687,000	3,160,200,000
27/03/2014	4,400	-0.20 ▼	-4.35	4,300	4,600	4,300	2,330,970	10,256,268,000
26/03/2014	4,600	-0.30 ▼	-6.12	4,600	4,600	4,600	139,850	643,310,000
25/03/2014	4,900	-0.30 ▼	-5.77	4,900	4,900	4,900	214,300	1,050,070,000
24/03/2014	5,200	0.30 ▲	6.12	4,900	5,200	4,800	1,459,500	7,589,400,000
21/03/2014	4,900	0.10 ▲	2.08	4,700	4,900	4,700	756,730	3,707,977,000
20/03/2014	4,800	-0.10 ▼	-2.04	4,900	5,000	4,600	762,180	3,658,464,000
19/03/2014	4,900	0.20 ▲	4.26	4,600	4,900	4,500	823,550	4,035,395,000
18/03/2014	4,700	-0.10 ▼	-2.08	5,000	5,000	4,700	717,780	3,373,566,000
17/03/2014	4,800	0.30 ▲	6.67	4,700	4,800	4,700	1,162,060	5,577,888,000
14/03/2014	4,500	0.00 ■■	0.00	4,400	4,700	4,400	739,290	3,326,805,000
13/03/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,300	467,860	2,105,370,000
12/03/2014	4,500	-0.10 ▼	-2.17	4,800	4,800	4,300	917,190	4,127,355,000
11/03/2014	4,600	0.30 ▲	6.98	4,600	4,600	4,500	2,394,270	11,013,642,000
10/03/2014	4,300	0.20 ▲	4.88	4,300	4,300	4,300	219,120	942,216,000
07/03/2014	4,100	0.20 ▲	5.13	4,100	4,100	4,100	178,650	732,465,000
06/03/2014	3,900	0.20 ▲	5.41	3,700	3,900	3,700	477,600	1,862,640,000
05/03/2014	3,700	0.00 ■■	0.00	3,700	3,800	3,600	243,210	899,877,000
04/03/2014	3,700	0.00 ■■	0.00	3,700	3,700	3,600	216,350	800,495,000
03/03/2014	3,700	0.00 ■■	0.00	3,600	3,800	3,600	257,230	951,751,000
28/02/2014	3,700	0.00 ■■	0.00	3,700	3,800	3,600	148,210	548,377,000
27/02/2014	3,700	0.10 ▲	2.78	3,700	3,800	3,600	369,320	1,366,484,000
26/02/2014	3,600	-0.20 ▼	-5.26	3,700	3,700	3,600	351,370	1,264,932,000
25/02/2014	3,800	0.00 ■■	0.00	3,700	3,800	3,600	239,870	911,506,000
24/02/2014	3,800	-0.10 ▼	-2.56	3,900	3,900	3,700	214,630	815,594,000
21/02/2014	3,900	0.20 ▲	5.41	3,600	3,900	3,600	468,130	1,825,707,000
20/02/2014	3,700	-0.10 ▼	-2.63	3,600	3,900	3,600	810,410	2,998,517,000
19/02/2014	3,800	-0.20 ▼	-5.00	3,800	3,900	3,800	749,980	2,849,924,000
18/02/2014	4,000	-0.30 ▼	-6.98	4,100	4,100	4,000	832,510	3,330,040,000
17/02/2014	4,300	0.10 ▲	2.38	4,200	4,300	4,100	422,270	1,815,761,000
14/02/2014	4,200	0.00 ■■	0.00	4,200	4,300	4,200	218,020	915,684,000
13/02/2014	4,200	0.00 ■■	0.00	4,200	4,300	4,100	206,090	865,578,000
12/02/2014	4,200	0.00 ■■	0.00	4,300	4,300	4,000	245,830	1,032,486,000
11/02/2014	4,200	0.20 ▲	5.00	4,000	4,200	4,000	419,960	1,763,832,000
10/02/2014	4,000	0.10 ▲	2.56	3,900	4,000	3,900	196,900	787,600,000
07/02/2014	3,900	0.00 ■■	0.00	3,900	4,000	3,800	214,960	838,344,000
06/02/2014	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	283,920	1,107,288,000
27/01/2014	4,000	0.10 ▲	2.56	3,900	4,000	3,900	170,300	681,200,000
24/01/2014	3,900	0.20 ▲	5.41	3,700	3,900	3,700	186,730	728,247,000
23/01/2014	3,700	-0.10 ▼	-2.63	3,600	3,800	3,600	461,170	1,706,329,000
22/01/2014	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	199,670	758,746,000
21/01/2014	4,000	-0.20 ▼	-4.76	4,000	4,100	4,000	599,720	2,398,880,000
20/01/2014	4,200	0.00 ■■	0.00	4,300	4,400	4,100	231,130	970,746,000
17/01/2014	4,200	-0.20 ▼	-4.55	4,400	4,500	4,200	317,560	1,333,752,000
16/01/2014	4,400	0.00 ■■	0.00	4,400	4,500	4,300	166,040	730,576,000
15/01/2014	4,400	-0.10 ▼	-2.22	4,500	4,600	4,200	434,070	1,909,908,000
14/01/2014	4,500	0.10 ▲	2.27	4,400	4,700	4,400	506,850	2,280,825,000
13/01/2014	4,400	0.10 ▲	2.33	4,400	4,500	4,300	200,820	883,608,000
10/01/2014	4,300	-0.10 ▼	-2.27	4,400	4,600	4,300	457,630	1,967,809,000
09/01/2014	4,400	-0.30 ▼	-6.38	4,600	4,600	4,400	876,660	3,857,304,000
08/01/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,500	231,090	1,086,123,000
07/01/2014	4,700	0.30 ▲	6.82	4,600	4,700	4,500	651,290	3,061,063,000
06/01/2014	4,400	0.20 ▲	4.76	4,200	4,400	4,200	654,960	2,881,824,000
03/01/2014	4,200	-0.10 ▼	-2.33	4,300	4,300	4,100	332,080	1,394,736,000
02/01/2014	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	332,010	1,427,643,000
31/12/2013	4,500	0.20 ▲	4.65	4,300	4,500	4,300	143,780	647,010,000
30/12/2013	4,300	-0.30 ▼	-6.52	4,600	4,600	4,300	792,980	3,409,814,000
27/12/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,500	236,340	1,087,164,000
26/12/2013	4,600	-0.20 ▼	-4.17	4,700	4,800	4,600	184,150	847,090,000
25/12/2013	4,800	0.30 ▲	6.67	4,500	4,800	4,500	648,160	3,111,168,000
24/12/2013	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	483,630	2,176,335,000
23/12/2013	4,700	0.00 ■■	0.00	4,800	4,800	4,600	476,320	2,238,704,000
20/12/2013	4,700	-0.20 ▼	-4.08	4,800	4,900	4,700	654,750	3,077,325,000
19/12/2013	4,900	-0.10 ▼	-2.00	5,000	5,100	4,800	1,175,210	5,758,529,000
18/12/2013	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	394,660	1,973,300,000
17/12/2013	5,200	0.10 ▲	1.96	5,200	5,300	5,100	686,950	3,572,140,000
16/12/2013	5,100	0.30 ▲	6.25	4,800	5,100	4,700	981,370	5,004,987,000
13/12/2013	4,800	-0.10 ▼	-2.04	4,800	4,800	4,700	298,950	1,434,960,000
12/12/2013	4,900	0.00 ■■	0.00	4,800	4,900	4,700	320,960	1,572,704,000
11/12/2013	4,900	-0.10 ▼	-2.00	5,000	5,100	4,700	827,770	4,056,073,000
10/12/2013	5,000	0.10 ▲	2.04	4,900	5,100	4,900	823,660	4,118,300,000
09/12/2013	4,900	0.10 ▲	2.08	4,900	5,100	4,900	493,260	2,416,974,000
06/12/2013	4,800	0.00 ■■	0.00	4,700	5,000	4,700	246,270	1,182,096,000
05/12/2013	4,800	-0.20 ▼	-4.00	5,000	5,000	4,700	757,470	3,635,856,000
04/12/2013	5,000	-0.10 ▼	-1.96	5,200	5,200	4,900	626,100	3,130,500,000
03/12/2013	5,100	0.30 ▲	6.25	4,700	5,100	4,700	809,590	4,128,909,000
02/12/2013	4,800	-0.30 ▼	-5.88	5,000	5,000	4,800	710,520	3,410,496,000
29/11/2013	5,100	-0.10 ▼	-1.92	5,400	5,500	5,000	2,359,740	12,034,674,000
28/11/2013	5,200	0.30 ▲	6.12	5,100	5,200	5,000	697,010	3,624,452,000
27/11/2013	4,900	0.30 ▲	6.52	4,700	4,900	4,700	858,960	4,208,904,000
26/11/2013	4,600	0.00 ■■	0.00	4,500	4,700	4,500	640,820	2,947,772,000
25/11/2013	4,600	0.20 ▲	4.55	4,500	4,700	4,500	1,098,420	5,052,732,000
22/11/2013	4,400	0.00 ■■	0.00	4,500	4,600	4,200	809,970	3,563,868,000
21/11/2013	4,400	-0.20 ▼	-4.35	4,800	4,900	4,400	1,300,720	5,723,168,000
20/11/2013	4,600	0.30 ▲	6.98	4,600	4,600	4,600	733,100	3,372,260,000
19/11/2013	4,300	0.20 ▲	4.88	4,200	4,300	4,200	554,680	2,385,124,000
18/11/2013	4,100	0.20 ▲	5.13	3,900	4,100	3,800	403,100	1,652,710,000
15/11/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,700	55,400	216,060,000
14/11/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,700	78,080	296,704,000
13/11/2013	3,800	0.20 ▲	5.56	3,600	3,800	3,600	51,320	195,016,000
12/11/2013	3,600	-0.20 ▼	-5.26	3,800	3,900	3,600	106,690	384,084,000
11/11/2013	3,800	0.00 ■■	0.00	3,700	3,800	3,600	83,380	316,844,000
08/11/2013	3,800	0.00 ■■	0.00	3,700	3,900	3,700	67,170	255,246,000
07/11/2013	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	179,280	681,264,000
06/11/2013	4,000	0.00 ■■	0.00	4,100	4,100	3,900	113,230	452,920,000
05/11/2013	4,000	0.20 ▲	5.26	3,800	4,000	3,800	258,630	1,034,520,000
04/11/2013	3,800	0.10 ▲	2.70	3,700	3,900	3,700	124,900	474,620,000
01/11/2013	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	19,690	72,853,000
31/10/2013	3,800	-0.10 ▼	-2.56	3,900	3,900	3,700	183,850	698,630,000
30/10/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,700	63,660	248,274,000
29/10/2013	3,900	0.20 ▲	5.41	3,800	3,900	3,700	122,280	476,892,000
28/10/2013	3,700	0.00 ■■	0.00	3,900	3,900	3,700	203,760	753,912,000
25/10/2013	3,700	0.20 ▲	5.71	3,700	3,700	3,700	191,000	706,700,000
24/10/2013	3,500	-0.10 ▼	-2.78	3,600	3,700	3,500	183,150	641,025,000
23/10/2013	3,600	0.00 ■■	0.00	3,400	3,600	3,400	109,720	394,992,000
22/10/2013	3,600	-0.10 ▼	-2.70	3,800	3,800	3,500	73,740	265,464,000
21/10/2013	3,700	0.10 ▲	2.78	3,600	3,700	3,600	89,720	331,964,000
18/10/2013	3,600	0.00 ■■	0.00	3,700	3,700	3,600	57,620	207,432,000
17/10/2013	3,600	0.20 ▲	5.88	3,600	3,600	3,500	114,980	413,928,000
16/10/2013	3,400	0.20 ▲	6.25	3,400	3,400	3,400	99,750	339,150,000
15/10/2013	3,200	0.20 ▲	6.67	3,000	3,200	3,000	119,980	383,936,000
14/10/2013	3,000	-0.10 ▼	-3.23	3,200	3,200	3,000	16,900	50,700,000
11/10/2013	3,100	0.00 ■■	0.00	3,100	3,300	3,100	28,780	89,218,000
10/10/2013	3,100	-0.10 ▼	-3.12	3,100	3,200	3,100	28,030	86,893,000
09/10/2013	3,200	0.10 ▲	3.23	3,100	3,200	3,100	90,030	288,096,000
08/10/2013	3,100	0.20 ▲	6.90	2,900	3,200	2,900	119,260	369,706,000
07/10/2013	2,900	0.00 ■■	0.00	2,900	3,000	2,800	21,190	61,451,000
04/10/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	1,540	4,466,000
03/10/2013	2,900	0.00 ■■	0.00	2,900	3,000	2,900	108,450	314,505,000
02/10/2013	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	8,630	25,027,000
01/10/2013	3,000	0.10 ▲	3.45	2,900	3,000	2,900	32,580	97,740,000
30/09/2013	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	6,000	17,400,000
27/09/2013	3,000	0.00 ■■	0.00	2,900	3,000	2,900	26,740	80,220,000
26/09/2013	3,000	0.10 ▲	3.45	2,900	3,000	2,800	59,300	177,900,000
25/09/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,800	25,550	74,095,000
24/09/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,800	3,510	10,179,000
23/09/2013	2,900	0.10 ▲	3.57	2,700	2,900	2,700	25,790	74,791,000
20/09/2013	2,800	-0.10 ▼	-3.45	2,800	2,800	2,700	12,260	34,328,000
19/09/2013	2,900	0.00 ■■	0.00	2,800	2,900	2,800	16,020	46,458,000
18/09/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,800	28,750	83,375,000
17/09/2013	2,900	0.00 ■■	0.00	2,800	2,900	2,800	4,580	13,282,000
16/09/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,800	11,520	33,408,000
13/09/2013	2,900	0.10 ▲	3.57	2,800	2,900	2,800	5,440	15,776,000
12/09/2013	2,800	0.10 ▲	3.70	2,700	2,800	2,700	4,930	13,804,000
11/09/2013	2,700	0.00 ■■	0.00	2,800	2,800	2,700	40,670	109,809,000
10/09/2013	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	27,440	74,088,000
09/09/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,700	8,740	24,472,000
06/09/2013	2,700	0.10 ▲	3.85	2,700	2,700	2,700	13,090	35,343,000
05/09/2013	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	34,990	90,974,000
04/09/2013	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	19,620	52,974,000
03/09/2013	2,800	0.00 ■■	0.00	2,800	2,800	2,700	28,640	80,192,000
30/08/2013	2,800	-0.10 ▼	-3.45	2,800	2,800	2,700	21,670	60,676,000
29/08/2013	2,900	0.00 ■■	0.00	2,800	2,900	2,800	1,010	2,929,000
28/08/2013	2,900	0.00 ■■	0.00	2,800	2,900	2,800	37,020	107,358,000
27/08/2013	2,900	0.00 ■■	0.00	2,800	2,900	2,800	14,380	41,702,000
26/08/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,800	7,130	20,677,000
23/08/2013	2,800	-0.10 ▼	-3.45	2,800	2,800	2,700	10,960	30,688,000
22/08/2013	2,900	0.00 ■■	0.00	2,800	2,900	2,800	15,560	45,124,000
21/08/2013	2,900	0.00 ■■	0.00	2,800	2,900	2,800	1,050	3,045,000
20/08/2013	2,900	0.00 ■■	0.00	2,800	2,900	2,800	26,650	77,285,000
19/08/2013	2,900	0.10 ▲	3.57	2,700	2,900	2,700	4,240	12,296,000
16/08/2013	2,800	0.00 ■■	0.00	2,800	2,900	2,700	10,010	28,028,000
15/08/2013	2,800	0.00 ■■	0.00	2,700	2,800	2,700	2,960	8,288,000
14/08/2013	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	200	560,000
13/08/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	10,020	29,058,000
12/08/2013	2,900	0.00 ■■	0.00	2,800	2,900	2,800	7,030	20,387,000
09/08/2013	2,900	0.10 ▲	3.57	2,800	2,900	2,700	1,120	3,248,000
08/08/2013	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	13,000	36,400,000
07/08/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,800	12,360	35,844,000
06/08/2013	2,800	0.00 ■■	0.00	2,800	2,800	2,700	49,220	137,816,000
05/08/2013	2,800	-0.10 ▼	-3.45	3,000	3,000	2,800	51,830	145,124,000
02/08/2013	2,900	0.10 ▲	3.57	2,800	2,900	2,800	8,670	25,143,000
01/08/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,800	8,700	24,360,000
31/07/2013	2,700	0.10 ▲	3.85	2,600	2,700	2,500	33,700	90,990,000
30/07/2013	2,600	-0.10 ▼	-3.70	2,600	2,700	2,600	69,260	180,076,000
29/07/2013	2,700	-0.20 ▼	-6.90	2,700	2,800	2,700	87,540	236,358,000
26/07/2013	2,900	-0.20 ▼	-6.45	3,000	3,000	2,900	121,280	351,712,000
25/07/2013	3,100	-0.10 ▼	-3.12	3,000	3,200	3,000	80,930	250,883,000
24/07/2013	3,200	0.00 ■■	0.00	3,100	3,200	3,100	34,410	110,112,000
23/07/2013	3,200	0.00 ■■	0.00	3,100	3,200	3,000	16,330	52,256,000
22/07/2013	3,200	-0.10 ▼	-3.03	3,100	3,200	3,100	117,920	377,344,000
19/07/2013	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	26,850	88,605,000
18/07/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,300	5,010	17,034,000
17/07/2013	3,400	0.00 ■■	0.00	3,300	3,400	3,300	6,470	21,998,000
16/07/2013	3,400	0.00 ■■	0.00	3,300	3,400	3,300	4,940	16,796,000
15/07/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,400	5,560	18,904,000
12/07/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,300	23,780	80,852,000
11/07/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,300	6,010	20,434,000
10/07/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,300	9,270	31,518,000
09/07/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,300	4,220	14,348,000
08/07/2013	3,400	0.00 ■■	0.00	3,300	3,400	3,200	43,280	147,152,000
05/07/2013	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	17,030	57,902,000
04/07/2013	3,500	0.00 ■■	0.00	3,400	3,500	3,400	10,320	36,120,000
03/07/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,300	27,000	94,500,000
02/07/2013	3,400	-0.10 ▼	-2.86	3,400	3,500	3,300	13,860	47,124,000
01/07/2013	3,500	0.10 ▲	2.94	3,500	3,500	3,400	8,710	30,485,000
28/06/2013	3,400	0.00 ■■	0.00	3,500	3,500	3,300	21,250	72,250,000
27/06/2013	3,400	0.00 ■■	0.00	3,400	3,500	3,400	58,290	198,186,000
26/06/2013	3,400	0.00 ■■	0.00	3,400	3,500	3,300	37,420	127,228,000
25/06/2013	3,400	-0.20 ▼	-5.56	3,500	3,500	3,400	201,640	685,576,000
24/06/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,400	21,960	79,056,000
21/06/2013	3,600	0.00 ■■	0.00	3,500	3,600	3,500	22,130	79,668,000
20/06/2013	3,600	0.10 ▲	2.86	3,500	3,600	3,500	15,250	54,900,000
19/06/2013	3,500	0.10 ▲	2.94	3,500	3,600	3,400	85,940	300,790,000
18/06/2013	3,400	-0.10 ▼	-2.86	3,300	3,500	3,300	103,760	352,784,000
17/06/2013	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	100,760	352,660,000
14/06/2013	3,600	0.00 ■■	0.00	3,600	3,700	3,600	89,010	320,436,000
13/06/2013	3,600	0.00 ■■	0.00	3,500	3,600	3,500	149,170	537,012,000
12/06/2013	3,600	0.00 ■■	0.00	3,500	3,600	3,500	37,850	136,260,000
11/06/2013	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	141,030	507,708,000
10/06/2013	3,700	0.00 ■■	0.00	3,800	3,800	3,700	90,750	335,775,000
07/06/2013	3,700	0.10 ▲	2.78	3,700	3,800	3,700	165,430	612,091,000
06/06/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	40,740	146,664,000
05/06/2013	3,600	0.00 ■■	0.00	3,600	3,700	3,500	100,060	360,216,000
04/06/2013	3,600	-0.20 ▼	-5.26	3,800	3,800	3,600	137,920	496,512,000
03/06/2013	3,800	-0.20 ▼	-5.00	3,800	3,900	3,800	64,410	244,758,000
31/05/2013	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	102,480	409,920,000
30/05/2013	4,200	0.00 ■■	0.00	4,200	4,300	4,100	33,210	139,482,000
29/05/2013	4,200	0.00 ■■	0.00	4,200	4,300	4,100	1,050,090	4,410,378,000
28/05/2013	4,200	0.20 ▲	5.00	4,100	4,200	4,000	472,140	1,982,988,000
27/05/2013	4,000	0.10 ▲	2.56	3,900	4,100	3,900	660,010	2,640,040,000
24/05/2013	3,900	0.20 ▲	5.41	3,600	3,900	3,600	247,880	966,732,000
23/05/2013	3,700	0.20 ▲	5.71	3,400	3,700	3,400	485,440	1,796,128,000
22/05/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,300	222,500	778,750,000
21/05/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,200	215,870	733,958,000
20/05/2013	3,400	0.00 ■■	0.00	3,500	3,500	3,300	80,710	274,414,000
17/05/2013	3,400	0.00 ■■	0.00	3,400	3,500	3,400	13,510	45,934,000
16/05/2013	3,400	0.00 ■■	0.00	3,400	3,500	3,300	58,480	198,832,000
15/05/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,300	4,660	15,844,000
14/05/2013	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	47,840	157,872,000
13/05/2013	3,400	0.00 ■■	0.00	3,400	3,500	3,300	40,930	139,162,000
10/05/2013	3,400	0.00 ■■	0.00	3,300	3,400	3,300	61,920	210,528,000
09/05/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,300	26,370	89,658,000
08/05/2013	3,300	-0.10 ▼	-2.94	3,200	3,400	3,200	123,170	406,461,000
07/05/2013	3,400	-0.10 ▼	-2.86	3,500	3,500	3,300	127,330	432,922,000
06/05/2013	3,500	0.10 ▲	2.94	3,500	3,600	3,400	77,260	270,410,000
03/05/2013	3,400	0.10 ▲	3.03	3,400	3,400	3,200	17,310	58,854,000
02/05/2013	3,300	-0.10 ▼	-2.94	3,400	3,400	3,200	67,960	224,268,000
26/04/2013	3,400	-0.10 ▼	-2.86	3,300	3,500	3,300	227,660	774,044,000
25/04/2013	3,500	-0.20 ▼	-5.41	3,500	3,700	3,500	281,450	985,075,000
24/04/2013	3,700	-0.20 ▼	-5.13	3,700	3,700	3,700	8,050	29,785,000
23/04/2013	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	746,630	2,911,857,000
22/04/2013	4,100	0.00 ■■	0.00	4,200	4,200	4,000	236,690	970,429,000
18/04/2013	4,100	0.10 ▲	2.50	4,100	4,100	3,900	163,020	668,382,000
17/04/2013	4,000	0.20 ▲	5.26	3,800	4,000	3,800	289,680	1,158,720,000
16/04/2013	3,800	0.10 ▲	2.70	3,600	3,800	3,600	259,490	986,062,000
15/04/2013	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	189,990	702,963,000
12/04/2013	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	264,420	1,004,796,000
11/04/2013	4,000	-0.10 ▼	-2.44	4,100	4,100	3,900	284,040	1,136,160,000
10/04/2013	4,100	-0.10 ▼	-2.38	4,200	4,300	4,100	408,990	1,676,859,000
09/04/2013	4,200	0.00 ■■	0.00	4,100	4,300	4,000	347,840	1,460,928,000
08/04/2013	4,200	-0.10 ▼	-2.33	4,400	4,400	4,200	563,220	2,365,524,000
05/04/2013	4,300	-0.10 ▼	-2.27	4,400	4,400	4,200	621,210	2,671,203,000
04/04/2013	4,400	0.00 ■■	0.00	4,500	4,500	4,300	379,970	1,671,868,000
03/04/2013	4,400	0.10 ▲	2.33	4,300	4,500	4,300	530,440	2,333,936,000
02/04/2013	4,300	0.20 ▲	4.88	4,000	4,300	4,000	1,178,880	5,069,184,000
01/04/2013	4,100	0.10 ▲	2.50	3,900	4,100	3,800	933,460	3,827,186,000
29/03/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,900	266,370	1,065,480,000
28/03/2013	4,000	0.20 ▲	5.26	3,900	4,000	3,800	1,220,780	4,883,120,000
27/03/2013	3,800	0.20 ▲	5.56	3,700	3,800	3,600	549,570	2,088,366,000
26/03/2013	3,600	0.00 ■■	0.00	3,600	3,700	3,500	398,550	1,434,780,000
25/03/2013	3,600	0.10 ▲	2.86	3,500	3,600	3,400	199,320	717,552,000
22/03/2013	3,500	-0.10 ▼	-2.78	3,600	3,700	3,400	364,480	1,275,680,000
21/03/2013	3,600	-0.10 ▼	-2.70	3,700	3,800	3,500	261,980	943,128,000
20/03/2013	3,700	0.20 ▲	5.71	3,600	3,700	3,600	982,040	3,633,548,000
19/03/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,300	211,970	741,895,000
18/03/2013	3,400	-0.10 ▼	-2.86	3,600	3,600	3,400	49,770	169,218,000
15/03/2013	3,500	0.10 ▲	2.94	3,400	3,600	3,400	345,630	1,209,705,000
14/03/2013	3,400	0.00 ■■	0.00	3,400	3,500	3,400	225,480	766,632,000
13/03/2013	3,400	0.10 ▲	3.03	3,300	3,500	3,300	373,620	1,270,308,000
12/03/2013	3,300	-0.20 ▼	-5.71	3,500	3,500	3,300	339,300	1,119,690,000
11/03/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,300	295,470	1,034,145,000
08/03/2013	3,400	0.20 ▲	6.25	3,100	3,400	3,100	301,220	1,024,148,000
07/03/2013	3,200	0.10 ▲	3.23	3,100	3,200	3,100	60,930	194,976,000
06/03/2013	3,100	0.20 ▲	6.90	2,900	3,100	2,900	254,630	789,353,000
05/03/2013	2,900	-0.20 ▼	-6.45	3,000	3,000	2,900	397,650	1,153,185,000
04/03/2013	3,100	-0.10 ▼	-3.12	3,200	3,200	3,000	349,990	1,084,969,000
01/03/2013	3,200	-0.10 ▼	-3.03	3,300	3,300	3,100	311,120	995,584,000
28/02/2013	3,300	0.10 ▲	3.12	3,200	3,300	3,100	188,570	622,281,000
27/02/2013	3,200	-0.20 ▼	-5.88	3,200	3,400	3,200	594,070	1,901,024,000
26/02/2013	3,400	-0.20 ▼	-5.56	3,500	3,600	3,400	259,230	881,382,000
25/02/2013	3,600	0.10 ▲	2.86	3,500	3,700	3,500	224,110	806,796,000
22/02/2013	3,500	-0.20 ▼	-5.41	3,900	3,900	3,500	803,020	2,810,570,000
21/02/2013	3,700	0.00 ■■	0.00	3,900	3,900	3,700	1,933,550	7,154,135,000
20/02/2013	3,700	0.20 ▲	5.71	3,700	3,700	3,700	184,830	683,871,000
19/02/2013	3,500	0.20 ▲	6.06	3,500	3,500	3,500	189,880	664,580,000
18/02/2013	3,300	0.20 ▲	6.45	3,300	3,300	3,300	72,610	239,613,000
08/02/2013	3,100	0.20 ▲	6.90	3,100	3,100	3,100	220,510	683,581,000
07/02/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,800	1,450,680	4,206,972,000
06/02/2013	2,800	0.10 ▲	3.70	2,700	2,800	2,700	44,490	124,572,000
05/02/2013	2,700	-0.10 ▼	-3.57	2,700	2,800	2,700	57,010	153,927,000
04/02/2013	2,800	0.00 ■■	0.00	2,800	2,800	2,700	49,970	139,916,000
01/02/2013	2,800	0.00 ■■	0.00	2,700	2,800	2,700	165,200	462,560,000
31/01/2013	2,800	0.00 ■■	0.00	2,800	2,800	2,700	52,470	146,916,000
30/01/2013	2,800	0.00 ■■	0.00	2,800	2,900	2,700	254,550	712,740,000
29/01/2013	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	125,390	351,092,000
28/01/2013	2,900	0.00 ■■	0.00	2,900	3,100	2,900	509,710	1,478,159,000
25/01/2013	2,900	0.10 ▲	3.57	2,800	2,900	2,800	341,510	990,379,000
24/01/2013	2,800	0.10 ▲	3.70	2,700	2,800	2,700	253,150	708,820,000
23/01/2013	2,700	-0.20 ▼	-6.90	2,900	3,000	2,700	128,560	347,112,000
22/01/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	597,450	1,732,605,000
21/01/2013	2,800	-0.10 ▼	-3.45	3,000	3,000	2,800	28,720	80,416,000
18/01/2013	2,900	0.10 ▲	3.57	2,800	2,900	2,800	209,380	607,202,000
17/01/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,700	178,920	500,976,000
16/01/2013	2,700	0.10 ▲	3.85	2,700	2,700	2,700	109,180	294,786,000
15/01/2013	2,600	0.10 ▲	4.00	2,400	2,600	2,400	194,980	506,948,000
14/01/2013	2,500	0.10 ▲	4.17	2,300	2,500	2,300	167,080	417,700,000
11/01/2013	2,400	0.00 ■■	0.00	2,400	2,500	2,300	80,140	192,336,000
10/01/2013	2,400	0.00 ■■	0.00	2,300	2,400	2,300	89,850	215,640,000
09/01/2013	2,400	-0.10 ▼	-4.00	2,400	2,600	2,400	108,910	261,384,000
08/01/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,400	88,010	220,025,000
07/01/2013	2,500	0.00 ■■	0.00	2,500	2,600	2,500	160,490	401,225,000
04/01/2013	2,500	0.00 ■■	0.00	2,400	2,500	2,400	133,820	334,550,000
03/01/2013	2,500	0.10 ▲	4.17	2,500	2,500	2,400	165,430	413,575,000
02/01/2013	2,400	0.10 ▲	4.35	2,300	2,400	2,300	306,140	734,736,000
28/12/2012	2,300	0.00 ■■	0.00	2,300	2,300	2,200	81,450	187,335,000
27/12/2012	2,300	0.00 ■■	0.00	2,300	2,400	2,200	65,100	149,730,000
26/12/2012	2,300	0.10 ▲	4.55	2,200	2,300	2,100	64,600	148,580,000
25/12/2012	2,200	0.00 ■■	0.00	2,200	2,300	2,100	233,270	513,194,000
24/12/2012	2,200	-0.10 ▼	-4.35	2,200	2,400	2,200	124,860	274,692,000
21/12/2012	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	5,530	12,719,000
20/12/2012	2,400	0.10 ▲	4.35	2,300	2,400	2,300	1,770	4,248,000
19/12/2012	2,300	0.10 ▲	4.55	2,200	2,300	2,200	37,160	85,468,000
18/12/2012	2,200	-0.10 ▼	-4.35	2,300	2,300	2,200	24,940	54,868,000
17/12/2012	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	67,030	154,169,000
14/12/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,300	8,420	20,208,000
13/12/2012	2,400	0.10 ▲	4.35	2,300	2,400	2,300	52,380	125,712,000
12/12/2012	2,300	0.00 ■■	0.00	2,300	2,400	2,200	49,540	113,942,000
11/12/2012	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	112,670	259,141,000
10/12/2012	2,400	0.10 ▲	4.35	2,300	2,400	2,200	24,130	57,912,000
07/12/2012	2,300	0.00 ■■	0.00	2,300	2,400	2,300	25,320	58,236,000
06/12/2012	2,300	0.00 ■■	0.00	2,300	2,400	2,300	25,200	57,960,000
05/12/2012	2,300	0.10 ▲	4.55	2,200	2,300	2,200	22,320	51,336,000
04/12/2012	2,200	-0.10 ▼	-4.35	2,300	2,400	2,200	13,880	30,536,000
03/12/2012	2,300	0.10 ▲	4.55	2,200	2,300	2,200	7,780	17,894,000
30/11/2012	2,200	-0.10 ▼	-4.35	2,300	2,300	2,200	5,110	11,242,000
29/11/2012	2,300	0.10 ▲	4.55	2,300	2,300	2,300	710	1,633,000
28/11/2012	2,200	-0.10 ▼	-4.35	2,300	2,300	2,200	27,720	60,984,000
27/11/2012	2,300	0.00 ■■	0.00	2,300	2,300	2,300	21,550	49,565,000
26/11/2012	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	23,290	53,567,000
23/11/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,300	3,760	9,024,000
22/11/2012	2,400	0.10 ▲	4.35	2,400	2,400	2,300	68,000	163,200,000
21/11/2012	2,300	0.10 ▲	4.55	2,300	2,300	2,300	37,210	85,583,000
20/11/2012	2,200	-0.10 ▼	-4.35	2,400	2,400	2,200	68,910	151,602,000
19/11/2012	2,300	-0.10 ▼	-4.17	2,400	2,400	2,300	28,820	66,286,000
16/11/2012	2,400	0.00 ■■	0.00	2,400	2,500	2,300	63,680	152,832,000
15/11/2012	2,400	0.10 ▲	4.35	2,400	2,400	2,400	148,030	355,272,000
14/11/2012	2,300	0.10 ▲	4.55	2,300	2,300	2,300	47,350	108,905,000
13/11/2012	2,200	0.10 ▲	4.76	2,100	2,200	2,100	32,250	70,950,000
12/11/2012	2,100	0.00 ■■	0.00	2,100	2,200	2,000	100,290	210,609,000
09/11/2012	2,100	-0.10 ▼	-4.55	2,200	2,300	2,100	9,690	20,349,000
08/11/2012	2,200	0.00 ■■	0.00	2,100	2,300	2,100	25,200	55,440,000
07/11/2012	2,200	-0.10 ▼	-4.35	2,300	2,300	2,200	73,140	160,908,000
06/11/2012	2,300	0.00 ■■	0.00	2,300	2,300	2,200	24,760	56,948,000
05/11/2012	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	13,350	30,705,000
02/11/2012	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	16,480	39,552,000
01/11/2012	2,500	0.10 ▲	4.17	2,400	2,500	2,400	10,830	27,075,000
31/10/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,400	10,700	25,680,000
30/10/2012	2,400	0.10 ▲	4.35	2,300	2,400	2,200	47,290	113,496,000
29/10/2012	2,300	-0.10 ▼	-4.17	2,300	2,400	2,300	26,330	60,559,000
26/10/2012	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	32,610	78,264,000
25/10/2012	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	30,270	75,675,000
24/10/2012	2,600	0.10 ▲	4.00	2,500	2,600	2,500	18,850	49,010,000
23/10/2012	2,500	0.10 ▲	4.17	2,400	2,500	2,400	35,560	88,900,000
22/10/2012	2,400	-0.10 ▼	-4.00	2,500	2,500	2,400	14,060	33,744,000
19/10/2012	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	17,050	42,625,000
18/10/2012	2,600	0.10 ▲	4.00	2,500	2,600	2,400	11,110	28,886,000
17/10/2012	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	57,230	143,075,000
16/10/2012	2,600	0.10 ▲	4.00	2,500	2,600	2,500	4,020	10,452,000
15/10/2012	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	80,470	201,175,000
12/10/2012	2,600	0.00 ■■	0.00	2,500	2,600	2,500	23,970	62,322,000
11/10/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,500	39,620	103,012,000
10/10/2012	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	29,750	74,375,000
09/10/2012	2,600	0.00 ■■	0.00	2,500	2,600	2,500	106,520	276,952,000
08/10/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,500	2,310	6,006,000
05/10/2012	2,600	0.00 ■■	0.00	2,500	2,600	2,500	70,470	183,222,000
04/10/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,500	113,640	295,464,000
03/10/2012	2,600	0.10 ▲	4.00	2,500	2,600	2,400	35,670	92,742,000
02/10/2012	2,500	0.00 ■■	0.00	2,400	2,500	2,400	37,920	94,800,000
01/10/2012	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	71,030	177,575,000
28/09/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,400	139,450	362,570,000
27/09/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,400	80,200	200,500,000
26/09/2012	2,400	0.00 ■■	0.00	2,300	2,400	2,300	41,690	100,056,000
25/09/2012	2,400	-0.10 ▼	-4.00	2,400	2,500	2,400	36,250	87,000,000
24/09/2012	2,500	0.10 ▲	4.17	2,300	2,500	2,300	67,980	169,950,000
21/09/2012	2,400	-0.10 ▼	-4.00	2,400	2,500	2,400	56,250	135,000,000
20/09/2012	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	51,200	128,000,000
19/09/2012	2,600	0.00 ■■	0.00	2,500	2,600	2,500	71,130	184,938,000
18/09/2012	2,600	-0.10 ▼	-3.70	2,600	2,700	2,600	6,780	17,628,000
17/09/2012	2,700	0.00 ■■	0.00	2,700	2,700	2,600	104,120	281,124,000
14/09/2012	2,700	0.10 ▲	3.85	2,700	2,700	2,500	12,180	32,886,000
13/09/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,500	125,310	325,806,000
12/09/2012	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	163,730	425,698,000
11/09/2012	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	39,700	107,190,000
10/09/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,700	66,470	186,116,000
07/09/2012	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	22,060	61,768,000
06/09/2012	2,900	0.10 ▲	3.57	2,800	2,900	2,700	32,070	93,003,000
05/09/2012	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	159,490	446,572,000
04/09/2012	2,900	-0.10 ▼	-3.33	2,900	3,000	2,900	23,100	66,990,000
31/08/2012	3,000	0.00 ■■	0.00	2,900	3,000	2,900	21,160	63,480,000
30/08/2012	3,000	0.10 ▲	3.45	3,000	3,000	2,900	19,600	58,800,000
29/08/2012	2,900	0.10 ▲	3.57	2,800	2,900	2,700	106,470	308,763,000
28/08/2012	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	94,740	265,272,000
27/08/2012	2,900	-0.10 ▼	-3.33	3,000	3,000	2,900	101,370	293,973,000
24/08/2012	3,000	-0.10 ▼	-3.23	3,000	3,100	3,000	174,950	524,850,000
23/08/2012	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	21,060	65,286,000
22/08/2012	3,200	0.00 ■■	0.00	3,100	3,200	3,100	155,730	498,336,000
21/08/2012	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	77,740	248,768,000
20/08/2012	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	31,550	104,115,000
17/08/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,300	168,000	571,200,000
16/08/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,300	9,750	33,150,000
15/08/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,300	19,560	66,504,000
14/08/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,300	24,090	81,906,000
13/08/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,300	9,050	30,770,000
10/08/2012	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	85,180	289,612,000
09/08/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,400	36,980	129,430,000
08/08/2012	3,500	0.00 ■■	0.00	3,400	3,500	3,400	15,650	54,775,000
07/08/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,400	30,590	107,065,000
06/08/2012	3,500	0.10 ▲	2.94	3,400	3,500	3,400	76,010	266,035,000
03/08/2012	3,400	0.10 ▲	3.03	3,300	3,400	3,200	35,010	119,034,000
02/08/2012	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	149,500	493,350,000
01/08/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,300	9,730	33,082,000
31/07/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,300	69,660	236,844,000
30/07/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,300	43,140	146,676,000
27/07/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,300	128,160	435,744,000
26/07/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,300	31,730	107,882,000
25/07/2012	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	58,700	199,580,000
24/07/2012	3,500	0.10 ▲	2.94	3,400	3,500	3,300	87,900	307,650,000
23/07/2012	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	35,550	120,870,000
20/07/2012	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	265,030	927,605,000
19/07/2012	3,600	0.10 ▲	2.86	3,400	3,600	3,400	123,460	444,456,000
18/07/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,400	82,060	287,210,000
17/07/2012	3,500	0.10 ▲	2.94	3,400	3,500	3,300	324,620	1,136,170,000
16/07/2012	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	205,140	697,476,000
13/07/2012	3,500	0.00 ■■	0.00	3,400	3,600	3,400	107,290	375,515,000
12/07/2012	3,500	0.10 ▲	2.94	3,400	3,500	3,300	77,140	269,990,000
11/07/2012	3,400	0.10 ▲	3.03	3,300	3,400	3,300	107,030	363,902,000
10/07/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,200	76,570	252,681,000
09/07/2012	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	199,460	658,218,000
06/07/2012	3,400	0.10 ▲	3.03	3,300	3,400	3,200	161,430	548,862,000
05/07/2012	3,300	0.00 ■■	0.00	3,200	3,300	3,200	172,510	569,283,000
04/07/2012	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	308,820	1,019,106,000
03/07/2012	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	133,920	455,328,000
02/07/2012	3,500	-0.10 ▼	-2.78	3,600	3,700	3,500	242,230	847,805,000
29/06/2012	3,600	0.10 ▲	2.86	3,500	3,600	3,500	97,710	351,756,000
28/06/2012	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	182,750	639,625,000
27/06/2012	3,600	0.00 ■■	0.00	3,600	3,700	3,500	139,440	501,984,000
26/06/2012	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	0	0
25/06/2012	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	215,960	799,052,000
22/06/2012	3,800	0.00 ■■	0.00	3,900	3,900	3,700	115,130	437,494,000
21/06/2012	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	116,740	443,612,000
20/06/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,800	48,700	189,930,000
19/06/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	276,900	1,079,910,000
18/06/2012	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	205,690	802,191,000
15/06/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,800	93,690	374,760,000
14/06/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	154,250	601,575,000
13/06/2012	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	138,260	525,388,000
12/06/2012	3,900	-0.10 ▼	-2.50	3,900	3,900	3,800	68,470	267,033,000
11/06/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	102,030	408,120,000
08/06/2012	3,900	-0.10 ▼	-2.50	4,100	4,100	3,900	229,030	893,217,000
07/06/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,800	478,160	1,912,640,000
06/06/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	662,280	2,582,892,000
05/06/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,700	127,310	496,509,000
04/06/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,700	331,080	1,258,104,000
01/06/2012	3,800	0.00 ■■	0.00	3,700	3,900	3,700	202,760	770,488,000
31/05/2012	3,800	-0.10 ▼	-2.56	3,900	4,000	3,800	426,230	1,619,674,000
30/05/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	119,310	465,309,000
29/05/2012	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	358,230	1,361,274,000
28/05/2012	3,900	-0.20 ▼	-4.88	4,000	4,100	3,900	745,510	2,907,489,000
25/05/2012	4,100	0.00 ■■	0.00	4,000	4,200	3,900	1,584,210	6,495,261,000
24/05/2012	4,100	-0.20 ▼	-4.65	4,100	4,100	4,100	439,640	1,802,524,000
23/05/2012	4,300	-0.20 ▼	-4.44	4,300	4,400	4,300	392,230	1,686,589,000
22/05/2012	4,500	-0.10 ▼	-2.17	4,700	4,700	4,400	688,440	3,097,980,000
21/05/2012	4,600	0.20 ▲	4.55	4,500	4,600	4,400	393,000	1,807,800,000
18/05/2012	4,400	-0.20 ▼	-4.35	4,600	4,800	4,400	726,540	3,196,776,000
17/05/2012	4,600	0.00 ■■	0.00	4,700	4,800	4,600	1,605,870	7,387,002,000
16/05/2012	4,600	0.20 ▲	4.55	4,400	4,600	4,300	658,190	3,027,674,000
15/05/2012	4,400	-0.20 ▼	-4.35	4,500	4,700	4,400	957,220	4,211,768,000
14/05/2012	4,600	-0.20 ▼	-4.17	4,900	4,900	4,600	840,370	3,865,702,000
11/05/2012	4,800	0.20 ▲	4.35	4,800	4,800	4,600	4,434,310	21,284,688,000
10/05/2012	4,600	0.20 ▲	4.55	4,600	4,600	4,600	117,680	541,328,000
09/05/2012	4,400	0.20 ▲	4.76	4,400	4,400	4,400	204,940	901,736,000
08/05/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,200	160,400	673,680,000
07/05/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	135,390	541,560,000
04/05/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	283,480	1,105,572,000
03/05/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,700	213,990	813,162,000
02/05/2012	3,800	-0.10 ▼	-2.56	3,900	4,000	3,800	700,760	2,662,888,000
27/04/2012	3,900	0.10 ▲	2.63	3,700	3,900	3,700	845,020	3,295,578,000
26/04/2012	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	197,030	748,714,000
25/04/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,800	396,860	1,547,754,000
24/04/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,700	215,630	819,394,000
23/04/2012	3,700	-0.10 ▼	-2.63	3,800	3,900	3,700	416,780	1,542,086,000
20/04/2012	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	227,520	864,576,000
19/04/2012	3,900	-0.10 ▼	-2.50	4,000	4,000	3,800	484,160	1,888,224,000
18/04/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,800	419,770	1,679,080,000
17/04/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,800	638,710	2,490,969,000
16/04/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,600	512,950	1,949,210,000
13/04/2012	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	430,690	1,593,553,000
12/04/2012	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	475,080	1,805,304,000
11/04/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,700	165,180	644,202,000
10/04/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,700	311,670	1,184,346,000
09/04/2012	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	157,890	599,982,000
06/04/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,700	222,860	869,154,000
05/04/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,600	183,470	697,186,000
04/04/2012	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	204,990	758,463,000
03/04/2012	3,800	0.00 ■■	0.00	3,700	3,900	3,700	349,110	1,326,618,000
30/03/2012	3,800	-0.20 ▼	-5.00	3,800	3,900	3,800	916,190	3,481,522,000
29/03/2012	4,000	-0.10 ▼	-2.44	4,100	4,200	3,900	209,590	838,360,000
28/03/2012	4,100	-0.10 ▼	-2.38	4,100	4,200	4,000	482,380	1,977,758,000
27/03/2012	4,200	0.00 ■■	0.00	4,300	4,400	4,200	1,343,100	5,641,020,000
26/03/2012	4,200	0.20 ▲	5.00	4,100	4,200	4,000	1,564,350	6,570,270,000
23/03/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,800	619,040	2,476,160,000
22/03/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	297,340	1,159,626,000
21/03/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	315,430	1,230,177,000
20/03/2012	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	258,920	983,896,000
19/03/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,800	64,040	249,756,000
16/03/2012	3,900	0.00 ■■	0.00	3,900	4,000	3,800	271,630	1,059,357,000
15/03/2012	3,900	0.10 ▲	2.63	3,700	3,900	3,700	260,700	1,016,730,000
14/03/2012	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	407,740	1,549,412,000
13/03/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,700	108,440	422,916,000
12/03/2012	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	0	0
09/03/2012	3,900	-0.20 ▼	-4.88	4,000	4,100	3,900	249,160	971,724,000
08/03/2012	4,100	0.00 ■■	0.00	3,900	4,200	3,900	875,120	3,587,992,000
07/03/2012	4,100	0.00 ■■	0.00	4,100	4,100	3,900	492,430	2,018,963,000
06/03/2012	4,100	-0.10 ▼	-2.38	4,400	4,400	4,000	1,651,580	6,771,478,000
05/03/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,200	372,250	1,563,450,000
02/03/2012	4,000	0.10 ▲	2.56	3,800	4,000	3,800	575,870	2,303,480,000
01/03/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,700	196,980	768,222,000
29/02/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,700	526,740	2,001,612,000
28/02/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,700	1,022,510	3,885,538,000
27/02/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,700	561,680	2,078,216,000
24/02/2012	3,600	0.10 ▲	2.86	3,600	3,600	3,600	407,020	1,465,272,000
23/02/2012	3,500	0.10 ▲	2.94	3,500	3,500	3,400	310,320	1,086,120,000
22/02/2012	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	200,760	682,584,000
21/02/2012	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	122,750	429,625,000
20/02/2012	3,600	0.10 ▲	2.86	3,500	3,600	3,500	325,650	1,172,340,000
17/02/2012	3,500	0.10 ▲	2.94	3,400	3,500	3,400	54,760	191,660,000
16/02/2012	3,400	0.00 ■■	0.00	3,300	3,400	3,300	76,450	259,930,000
15/02/2012	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	96,510	328,134,000
14/02/2012	3,500	0.10 ▲	2.94	3,500	3,500	3,300	134,940	472,290,000
13/02/2012	3,400	0.00 ■■	0.00	3,500	3,500	3,300	71,220	242,148,000
10/02/2012	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	162,600	552,840,000
09/02/2012	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	233,100	815,850,000
08/02/2012	3,600	0.00 ■■	0.00	3,600	3,700	3,500	102,710	369,756,000
07/02/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,500	39,630	142,668,000
06/02/2012	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	64,150	230,940,000
03/02/2012	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	71,900	266,030,000
02/02/2012	3,800	0.00 ■■	0.00	3,700	3,900	3,700	53,060	201,628,000
01/02/2012	3,800	0.00 ■■	0.00	3,700	3,800	3,700	57,660	219,108,000
31/01/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,800	51,010	193,838,000
30/01/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,600	27,860	105,868,000
20/01/2012	3,700	0.00 ■■	0.00	3,700	3,800	3,700	55,980	207,126,000
19/01/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,700	123,390	456,543,000
18/01/2012	3,600	0.00 ■■	0.00	3,600	3,700	3,500	34,110	122,796,000
17/01/2012	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	23,220	83,592,000
16/01/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,600	2,520	9,324,000
13/01/2012	3,600	0.10 ▲	2.86	3,500	3,600	3,500	17,610	63,396,000
12/01/2012	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	56,550	197,925,000
11/01/2012	3,600	-0.10 ▼	-2.70	3,700	3,800	3,600	101,730	366,228,000
10/01/2012	3,700	0.00 ■■	0.00	3,700	3,800	3,700	48,710	180,227,000
09/01/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,600	52,130	192,881,000
06/01/2012	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	54,360	195,696,000
05/01/2012	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	33,470	123,839,000
04/01/2012	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	36,050	136,990,000
03/01/2012	3,900	-0.20 ▼	-4.88	4,000	4,100	3,900	70,510	274,989,000
30/12/2011	4,100	0.10 ▲	2.50	4,000	4,100	3,900	409,160	1,677,556,000
29/12/2011	4,000	0.10 ▲	2.56	3,900	4,000	3,800	270,880	1,083,520,000
28/12/2011	3,900	0.10 ▲	2.63	3,800	3,900	3,700	157,380	613,782,000
27/12/2011	3,800	0.00 ■■	0.00	3,800	3,800	3,700	112,080	425,904,000
26/12/2011	3,800	0.00 ■■	0.00	3,700	3,800	3,700	159,040	604,352,000
23/12/2011	3,800	0.10 ▲	2.70	3,800	3,800	3,600	116,660	443,308,000
22/12/2011	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	176,670	653,679,000
21/12/2011	3,800	0.00 ■■	0.00	3,800	3,800	3,700	228,660	868,908,000
20/12/2011	3,800	0.00 ■■	0.00	3,800	3,800	3,700	161,230	612,674,000
19/12/2011	3,800	0.10 ▲	2.70	3,800	3,800	3,600	133,060	505,628,000
16/12/2011	3,700	0.10 ▲	2.78	3,600	3,700	3,600	105,540	390,498,000
15/12/2011	3,600	0.00 ■■	0.00	3,600	3,600	3,500	228,980	824,328,000
14/12/2011	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	221,550	797,580,000
13/12/2011	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	155,260	574,462,000
12/12/2011	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	259,190	984,922,000
09/12/2011	3,900	-0.10 ▼	-2.50	3,800	4,000	3,800	41,160	160,524,000
08/12/2011	4,000	0.00 ■■	0.00	4,000	4,100	4,000	24,650	98,600,000
07/12/2011	4,000	-0.10 ▼	-2.44	4,000	4,100	3,900	61,660	246,640,000
06/12/2011	4,100	0.10 ▲	2.50	4,100	4,200	4,100	138,300	567,030,000
05/12/2011	4,000	0.10 ▲	2.56	4,000	4,000	4,000	38,400	153,600,000
02/12/2011	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	62,440	243,516,000
01/12/2011	4,000	0.10 ▲	2.56	3,900	4,000	3,900	32,620	130,480,000
30/11/2011	3,900	0.00 ■■	0.00	3,900	4,000	3,900	41,380	161,382,000
29/11/2011	3,900	0.00 ■■	0.00	4,000	4,000	3,900	68,610	267,579,000
28/11/2011	3,900	0.10 ▲	2.63	3,800	3,900	3,800	115,330	449,787,000
25/11/2011	3,800	0.00 ■■	0.00	3,800	3,900	3,800	36,770	139,726,000
24/11/2011	3,800	0.10 ▲	2.70	3,800	3,800	3,800	93,750	356,250,000
23/11/2011	3,700	0.10 ▲	2.78	3,600	3,700	3,600	44,930	166,241,000
22/11/2011	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	83,500	300,600,000
21/11/2011	3,700	0.00 ■■	0.00	3,700	3,800	3,700	54,060	200,022,000
18/11/2011	3,700	0.00 ■■	0.00	3,600	3,700	3,600	216,030	799,311,000
17/11/2011	3,700	-0.10 ▼	-2.63	3,800	3,900	3,700	268,520	993,524,000
16/11/2011	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	132,730	504,374,000
15/11/2011	3,900	0.00 ■■	0.00	3,900	4,000	3,800	189,620	739,518,000
14/11/2011	3,900	0.00 ■■	0.00	3,900	3,900	3,800	74,970	292,383,000
11/11/2011	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	31,890	124,371,000
10/11/2011	4,000	0.10 ▲	2.56	3,900	4,000	3,900	90,230	360,920,000
09/11/2011	3,900	-0.10 ▼	-2.50	4,000	4,100	3,900	80,950	315,705,000
08/11/2011	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	189,940	759,760,000
07/11/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,000	58,010	243,642,000
04/11/2011	4,200	-0.10 ▼	-2.33	4,400	4,400	4,200	21,020	88,284,000
03/11/2011	4,300	0.10 ▲	2.38	4,200	4,300	4,200	112,020	481,686,000
02/11/2011	4,200	-0.20 ▼	-4.55	4,500	4,500	4,200	86,890	364,938,000
01/11/2011	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	88,520	389,488,000
31/10/2011	4,500	-0.10 ▼	-2.17	4,700	4,700	4,500	55,860	251,370,000
28/10/2011	4,600	0.10 ▲	2.22	4,500	4,600	4,500	107,180	493,028,000
27/10/2011	4,500	0.00 ■■	0.00	4,400	4,500	4,400	138,260	622,170,000
26/10/2011	4,500	0.00 ■■	0.00	4,500	4,500	4,400	89,860	404,370,000
25/10/2011	4,500	0.00 ■■	0.00	4,500	4,600	4,500	50,980	229,410,000
24/10/2011	4,500	-0.20 ▼	-4.26	4,800	4,900	4,500	80,900	364,050,000
21/10/2011	4,700	0.10 ▲	2.17	4,700	4,800	4,700	41,910	196,977,000
20/10/2011	4,600	0.00 ■■	0.00	4,600	4,700	4,600	15,130	69,598,000
19/10/2011	4,600	0.00 ■■	0.00	4,700	4,700	4,600	20,570	94,622,000
18/10/2011	4,600	0.00 ■■	0.00	4,600	4,700	4,500	56,960	262,016,000
17/10/2011	4,600	-0.10 ▼	-2.13	4,900	4,900	4,600	105,420	484,932,000
14/10/2011	4,700	0.00 ■■	0.00	4,800	4,800	4,600	37,120	174,464,000
13/10/2011	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	191,160	898,452,000
12/10/2011	4,900	-0.20 ▼	-3.92	5,000	5,000	4,900	89,710	439,579,000
11/10/2011	5,100	0.00 ■■	0.00	5,100	5,100	4,900	126,880	647,088,000
10/10/2011	5,100	0.00 ■■	0.00	5,200	5,200	5,100	249,580	1,272,858,000
07/10/2011	5,100	0.20 ▲	4.08	5,100	5,100	5,100	174,710	891,021,000
06/10/2011	4,900	0.20 ▲	4.26	4,800	4,900	4,800	81,420	398,958,000
05/10/2011	4,700	0.20 ▲	4.44	4,700	4,700	4,600	201,760	948,272,000
04/10/2011	4,500	-0.10 ▼	-2.17	4,600	4,700	4,500	46,380	208,710,000
03/10/2011	4,600	-0.10 ▼	-2.13	4,700	4,800	4,600	19,630	90,298,000
30/09/2011	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	130,310	612,457,000
29/09/2011	4,900	-0.10 ▼	-2.00	4,900	5,000	4,800	226,160	1,108,184,000
28/09/2011	5,000	0.20 ▲	4.17	5,000	5,000	4,800	105,290	526,450,000
27/09/2011	4,800	0.00 ■■	0.00	4,800	4,900	4,800	93,820	450,336,000
26/09/2011	4,800	0.00 ■■	0.00	4,800	4,900	4,600	174,880	839,424,000
23/09/2011	4,800	-0.20 ▼	-4.00	4,900	5,000	4,800	73,330	351,984,000
22/09/2011	5,000	0.10 ▲	2.04	4,800	5,000	4,800	68,470	342,350,000
21/09/2011	4,900	0.00 ■■	0.00	5,000	5,100	4,800	68,710	336,679,000
20/09/2011	4,900	-0.10 ▼	-2.00	4,900	5,200	4,900	198,260	971,474,000
19/09/2011	5,000	-0.10 ▼	-1.96	4,900	5,100	4,900	145,940	729,700,000
16/09/2011	5,100	-0.20 ▼	-3.77	5,100	5,200	5,100	106,600	543,660,000
15/09/2011	5,300	-0.10 ▼	-1.85	5,300	5,300	5,200	235,680	1,249,104,000
14/09/2011	5,400	0.00 ■■	0.00	5,600	5,600	5,400	554,070	2,991,978,000
13/09/2011	5,400	0.20 ▲	3.85	5,300	5,400	5,300	428,580	2,314,332,000
12/09/2011	5,200	0.20 ▲	4.00	5,000	5,200	5,000	301,740	1,569,048,000
09/09/2011	5,000	0.00 ■■	0.00	5,000	5,100	4,900	83,250	416,250,000
08/09/2011	5,000	0.10 ▲	2.04	5,100	5,100	5,000	212,940	1,064,700,000
07/09/2011	4,900	0.20 ▲	4.26	4,800	4,900	4,800	97,980	480,102,000
06/09/2011	4,700	-0.20 ▼	-4.08	4,800	4,800	4,700	195,410	918,427,000
05/09/2011	4,900	0.10 ▲	2.08	4,800	5,000	4,800	303,530	1,487,297,000
01/09/2011	4,800	0.20 ▲	4.35	4,700	4,800	4,600	137,100	658,080,000
31/08/2011	4,600	0.00 ■■	0.00	4,600	4,700	4,500	80,850	371,910,000
30/08/2011	4,600	0.10 ▲	2.22	4,700	4,700	4,600	73,570	338,422,000
29/08/2011	4,500	0.20 ▲	4.65	4,400	4,500	4,300	77,200	347,400,000
26/08/2011	4,300	0.00 ■■	0.00	4,300	4,300	4,200	35,050	150,715,000
25/08/2011	4,300	-0.10 ▼	-2.27	4,300	4,400	4,200	82,560	355,008,000
24/08/2011	4,400	0.00 ■■	0.00	4,400	4,500	4,200	52,040	228,976,000
23/08/2011	4,400	-0.20 ▼	-4.35	4,600	4,600	4,400	68,240	300,256,000
22/08/2011	4,600	0.10 ▲	2.22	4,500	4,600	4,500	21,710	99,866,000
19/08/2011	4,500	0.00 ■■	0.00	4,400	4,500	4,400	34,040	153,180,000
18/08/2011	4,500	0.20 ▲	4.65	4,300	4,500	4,300	56,450	254,025,000
17/08/2011	4,300	0.10 ▲	2.38	4,300	4,300	4,200	21,370	91,891,000
16/08/2011	4,200	0.00 ■■	0.00	4,300	4,300	4,100	25,420	106,764,000
15/08/2011	4,200	0.00 ■■	0.00	4,200	4,300	4,200	17,360	72,912,000
12/08/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,100	26,630	111,846,000
11/08/2011	4,200	-0.10 ▼	-2.33	4,200	4,300	4,100	36,590	153,678,000
10/08/2011	4,300	0.10 ▲	2.38	4,300	4,300	4,200	28,030	120,529,000
09/08/2011	4,200	-0.20 ▼	-4.55	4,400	4,400	4,200	62,440	262,248,000
08/08/2011	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	43,890	193,116,000
05/08/2011	4,500	0.00 ■■	0.00	4,500	4,600	4,500	22,770	102,465,000
04/08/2011	4,500	0.10 ▲	2.27	4,400	4,600	4,400	55,490	249,705,000
03/08/2011	4,400	-0.20 ▼	-4.35	4,600	4,600	4,400	67,080	295,152,000
02/08/2011	4,600	0.00 ■■	0.00	4,600	4,600	4,400	74,550	342,930,000
01/08/2011	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	33,150	152,490,000
29/07/2011	4,700	-0.10 ▼	-2.08	4,700	4,800	4,700	58,090	273,023,000
28/07/2011	4,800	0.00 ■■	0.00	4,800	4,900	4,800	33,710	161,808,000
27/07/2011	4,800	0.00 ■■	0.00	4,800	4,900	4,700	95,880	460,224,000
26/07/2011	4,800	-0.10 ▼	-2.04	4,900	5,000	4,800	47,380	227,424,000
25/07/2011	4,900	0.00 ■■	0.00	4,900	4,900	4,900	30,320	148,568,000
22/07/2011	4,900	-0.10 ▼	-2.00	4,900	5,000	4,900	19,870	97,363,000
21/07/2011	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	19,950	99,750,000
20/07/2011	5,100	0.00 ■■	0.00	5,000	5,100	4,900	23,950	122,145,000
19/07/2011	5,100	0.10 ▲	2.00	5,000	5,100	5,000	1,180	6,018,000
18/07/2011	5,000	0.00 ■■	0.00	4,900	5,000	4,900	3,761	18,805,000
15/07/2011	5,000	-0.10 ▼	-1.96	4,900	5,100	4,900	49,090	245,450,000
14/07/2011	5,100	0.10 ▲	2.00	5,000	5,100	4,900	30,400	155,040,000
13/07/2011	5,000	0.00 ■■	0.00	5,100	5,100	5,000	101,400	507,000,000
12/07/2011	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	107,280	536,400,000
11/07/2011	5,100	0.00 ■■	0.00	5,000	5,200	5,000	40,340	205,734,000
08/07/2011	5,100	0.00 ■■	0.00	5,100	5,200	5,100	39,660	202,266,000
07/07/2011	5,100	0.00 ■■	0.00	5,100	5,200	5,100	61,050	311,355,000
06/07/2011	5,100	-0.10 ▼	-1.92	5,200	5,200	5,100	20,660	105,366,000
05/07/2011	5,200	0.10 ▲	1.96	5,200	5,200	5,200	40,490	210,548,000
04/07/2011	5,100	0.00 ■■	0.00	5,200	5,200	5,000	48,530	247,503,000
01/07/2011	5,100	-0.20 ▼	-3.77	5,300	5,300	5,100	67,370	343,587,000
30/06/2011	5,300	0.00 ■■	0.00	5,300	5,400	5,200	42,550	225,515,000
29/06/2011	5,300	0.00 ■■	0.00	5,200	5,400	5,200	79,000	418,700,000
28/06/2011	5,300	0.00 ■■	0.00	5,300	5,300	5,200	87,380	463,114,000
27/06/2011	5,300	0.00 ■■	0.00	5,300	5,300	5,200	67,000	355,100,000
24/06/2011	5,300	0.00 ■■	0.00	5,400	5,400	5,300	20,210	107,113,000
23/06/2011	5,300	-0.10 ▼	-1.85	5,400	5,500	5,300	123,560	654,868,000
22/06/2011	5,400	-0.10 ▼	-1.82	5,600	5,600	5,400	172,880	933,552,000
21/06/2011	5,500	0.10 ▲	1.85	5,500	5,500	5,300	29,580	162,690,000
20/06/2011	5,400	-0.10 ▼	-1.82	5,500	5,600	5,300	112,750	608,850,000
17/06/2011	5,500	-0.10 ▼	-1.79	5,600	5,600	5,400	262,270	1,442,485,000
16/06/2011	5,600	-0.10 ▼	-1.75	5,600	5,700	5,500	303,860	1,701,616,000
15/06/2011	5,700	-0.20 ▼	-3.39	5,800	5,900	5,700	147,270	839,439,000
14/06/2011	5,900	0.00 ■■	0.00	5,900	6,100	5,800	541,480	3,194,732,000
13/06/2011	5,900	0.10 ▲	1.72	5,800	6,000	5,800	190,590	1,124,481,000
10/06/2011	5,800	0.20 ▲	3.57	5,800	5,800	5,700	172,600	1,001,080,000
09/06/2011	5,600	0.00 ■■	0.00	5,500	5,700	5,500	142,500	798,000,000
08/06/2011	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	222,670	1,246,952,000
07/06/2011	5,700	0.10 ▲	1.79	5,700	5,800	5,600	232,130	1,323,141,000
06/06/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,500	105,220	589,232,000
03/06/2011	5,600	0.00 ■■	0.00	5,800	5,800	5,500	252,650	1,414,840,000
02/06/2011	5,600	0.20 ▲	3.70	5,600	5,600	5,500	238,300	1,334,480,000
01/06/2011	5,400	0.10 ▲	1.89	5,300	5,500	5,300	91,130	492,102,000
31/05/2011	5,300	-0.10 ▼	-1.85	5,500	5,500	5,200	75,030	397,659,000
30/05/2011	5,400	-0.20 ▼	-3.57	5,700	5,700	5,400	91,840	495,936,000
27/05/2011	5,600	0.20 ▲	3.70	5,600	5,600	5,400	272,290	1,524,824,000
26/05/2011	5,400	0.20 ▲	3.85	5,100	5,400	5,000	141,900	766,260,000
25/05/2011	5,200	-0.20 ▼	-3.70	5,300	5,300	5,200	38,510	200,252,000
24/05/2011	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	126,690	684,126,000
23/05/2011	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	44,670	250,152,000
20/05/2011	5,800	-0.10 ▼	-1.69	5,900	6,000	5,800	113,950	660,910,000
19/05/2011	5,900	-0.10 ▼	-1.67	5,900	6,100	5,900	60,010	354,059,000
18/05/2011	6,000	-0.10 ▼	-1.64	6,100	6,100	5,900	60,670	364,020,000
17/05/2011	6,100	-0.20 ▼	-3.17	6,300	6,300	6,100	74,170	452,437,000
16/05/2011	6,300	-1.00 ▼	-13.70	6,600	6,600	6,300	80,910	509,733,000
13/05/2011	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	113,550	828,915,000
12/05/2011	7,400	0.00 ■■	0.00	7,400	7,400	7,300	34,370	254,338,000
11/05/2011	7,400	0.10 ▲	1.37	7,300	7,400	7,200	46,310	342,694,000
10/05/2011	7,300	-0.10 ▼	-1.35	7,400	7,500	7,300	91,100	665,030,000
09/05/2011	7,400	0.20 ▲	2.78	7,300	7,500	7,200	96,270	712,398,000
06/05/2011	7,200	0.00 ■■	0.00	7,200	7,300	7,100	65,700	473,040,000
05/05/2011	7,200	0.10 ▲	1.41	7,200	7,200	7,000	135,910	978,552,000
04/05/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,000	81,030	575,313,000
29/04/2011	7,100	0.10 ▲	1.43	7,100	7,100	7,100	32,190	228,549,000
28/04/2011	7,000	0.00 ■■	0.00	7,100	7,200	7,000	47,400	331,800,000
27/04/2011	7,000	-0.20 ▼	-2.78	7,000	7,200	7,000	107,270	750,890,000
26/04/2011	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	65,220	469,584,000
25/04/2011	7,300	0.00 ■■	0.00	7,300	7,400	7,200	60,200	439,460,000
22/04/2011	7,300	0.10 ▲	1.39	7,100	7,300	7,000	193,910	1,415,543,000
21/04/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,100	213,560	1,537,632,000
20/04/2011	7,200	0.00 ■■	0.00	7,300	7,300	7,200	78,110	562,392,000
19/04/2011	7,200	-0.10 ▼	-1.37	7,200	7,200	7,200	137,940	993,168,000
18/04/2011	7,300	0.00 ■■	0.00	7,400	7,400	7,200	16,324	119,165,200
15/04/2011	7,300	0.00 ■■	0.00	7,300	7,400	7,300	188,180	1,373,714,000
14/04/2011	7,300	0.00 ■■	0.00	7,300	7,400	7,300	70,640	515,672,000
13/04/2011	7,300	-0.10 ▼	-1.35	7,500	7,500	7,300	25,700	187,610,000
08/04/2011	7,400	0.00 ■■	0.00	7,300	7,500	7,300	121,880	901,912,000
07/04/2011	7,400	0.00 ■■	0.00	7,400	7,500	7,300	191,560	1,417,544,000
06/04/2011	7,400	0.00 ■■	0.00	7,500	7,500	7,400	58,240	430,976,000
05/04/2011	7,400	0.00 ■■	0.00	7,400	7,500	7,400	188,270	1,393,198,000
04/04/2011	7,400	0.00 ■■	0.00	7,500	7,600	7,400	215,210	1,592,554,000
01/04/2011	7,400	-0.20 ▼	-2.63	7,400	7,600	7,400	120,160	889,184,000
31/03/2011	7,600	0.10 ▲	1.33	7,500	7,600	7,400	61,410	466,716,000
30/03/2011	7,500	-0.10 ▼	-1.32	7,500	7,500	7,400	111,440	835,800,000
29/03/2011	7,600	0.00 ■■	0.00	7,700	7,700	7,500	115,500	877,800,000
28/03/2011	7,600	0.10 ▲	1.33	7,600	7,700	7,500	90,480	687,648,000
25/03/2011	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	141,750	1,063,125,000
24/03/2011	7,600	0.00 ■■	0.00	7,600	7,600	7,500	165,950	1,261,220,000
23/03/2011	7,600	-0.10 ▼	-1.30	7,600	7,700	7,600	77,010	585,276,000
22/03/2011	7,700	0.20 ▲	2.67	7,500	7,700	7,500	292,980	2,255,946,000
21/03/2011	7,500	-0.10 ▼	-1.32	7,600	7,700	7,500	205,400	1,540,500,000
18/03/2011	7,600	0.20 ▲	2.70	7,400	7,700	7,400	169,040	1,284,704,000
17/03/2011	7,400	0.00 ■■	0.00	7,400	7,500	7,200	154,510	1,143,374,000
16/03/2011	7,400	0.00 ■■	0.00	7,300	7,600	7,300	192,440	1,424,056,000
15/03/2011	7,400	-0.20 ▼	-2.63	7,600	7,600	7,400	245,570	1,817,218,000
14/03/2011	7,600	-0.30 ▼	-3.80	7,900	7,900	7,600	258,080	1,961,408,000
11/03/2011	7,900	0.30 ▲	3.95	7,600	7,900	7,600	483,450	3,819,255,000
10/03/2011	7,600	0.30 ▲	4.11	7,300	7,600	7,300	307,000	2,333,200,000
09/03/2011	7,300	-0.10 ▼	-1.35	7,600	7,600	7,300	268,110	1,957,203,000
08/03/2011	7,400	-0.10 ▼	-1.33	7,500	7,500	7,300	178,270	1,319,198,000
07/03/2011	7,500	0.00 ■■	0.00	7,500	7,600	7,200	127,780	958,350,000
04/03/2011	7,500	0.10 ▲	1.35	7,600	7,700	7,400	76,230	571,725,000
03/03/2011	7,400	-0.30 ▼	-3.90	7,500	7,700	7,400	246,380	1,823,212,000
02/03/2011	7,700	-0.40 ▼	-4.94	8,000	8,100	7,700	588,050	4,527,985,000
01/03/2011	8,100	-0.20 ▼	-2.41	8,100	8,200	8,100	118,160	957,096,000
28/02/2011	8,300	-0.10 ▼	-1.19	8,600	8,600	8,300	228,920	1,900,036,000
25/02/2011	8,400	0.00 ■■	0.00	8,400	8,700	8,400	103,240	867,216,000
24/02/2011	8,400	-0.20 ▼	-2.33	8,300	8,600	8,200	95,750	804,300,000
23/02/2011	8,600	0.00 ■■	0.00	8,900	8,900	8,500	124,250	1,068,550,000
22/02/2011	8,600	0.00 ■■	0.00	8,300	8,600	8,300	153,180	1,317,348,000
21/02/2011	8,600	-0.40 ▼	-4.44	8,700	8,700	8,600	261,530	2,249,158,000
18/02/2011	9,000	-0.10 ▼	-1.10	9,000	9,200	8,900	271,640	2,444,760,000
17/02/2011	9,100	-0.40 ▼	-4.21	9,200	9,300	9,100	615,840	5,604,144,000
16/02/2011	9,500	0.00 ■■	0.00	9,700	9,700	9,400	54,720	519,840,000
15/02/2011	9,500	-0.10 ▼	-1.04	9,600	9,700	9,500	84,680	804,460,000
14/02/2011	9,600	0.00 ■■	0.00	9,700	9,800	9,600	192,150	1,844,640,000
11/02/2011	9,600	-0.40 ▼	-4.00	9,800	10,000	9,500	2,286,420	21,949,632,000
10/02/2011	10,000	0.00 ■■	0.00	9,800	10,000	9,800	73,580	735,800,000
09/02/2011	10,000	0.00 ■■	0.00	10,100	10,100	9,900	32,090	320,900,000
08/02/2011	10,000	0.20 ▲	2.04	10,000	10,000	9,800	40,210	402,100,000
28/01/2011	9,800	0.10 ▲	1.03	9,700	9,800	9,700	84,220	825,356,000
27/01/2011	9,700	0.20 ▲	2.11	9,500	9,700	9,500	86,020	834,394,000
26/01/2011	9,500	0.00 ■■	0.00	9,700	9,700	9,400	71,890	682,955,000
25/01/2011	9,500	-0.20 ▼	-2.06	9,700	9,800	9,500	78,500	745,750,000
24/01/2011	9,700	-0.30 ▼	-3.00	10,000	10,000	9,700	47,290	458,713,000
21/01/2011	10,000	0.00 ■■	0.00	10,000	10,100	9,900	59,810	598,100,000
20/01/2011	10,000	0.00 ■■	0.00	9,900	10,100	9,900	51,400	514,000,000
19/01/2011	10,000	-0.20 ▼	-1.96	10,400	10,400	10,000	161,310	1,613,100,000
18/01/2011	10,200	0.00 ■■	0.00	10,200	10,300	10,100	171,360	1,747,872,000
17/01/2011	10,200	0.10 ▲	0.99	10,200	10,500	10,100	193,640	1,975,128,000
14/01/2011	10,100	0.00 ■■	0.00	10,000	10,300	9,900	267,500	2,701,750,000
13/01/2011	10,100	0.10 ▲	1.00	9,900	10,200	9,900	96,180	971,418,000
12/01/2011	10,000	0.20 ▲	2.04	10,000	10,100	9,900	100,260	1,002,600,000
11/01/2011	9,800	-0.40 ▼	-3.92	10,000	10,000	9,800	148,290	1,453,242,000
10/01/2011	10,200	-0.20 ▼	-1.92	10,200	10,400	10,100	102,920	1,049,784,000
07/01/2011	10,400	-0.10 ▼	-0.95	10,600	10,600	10,300	84,100	874,640,000
06/01/2011	10,500	0.00 ■■	0.00	10,800	10,800	10,500	112,520	1,181,460,000
05/01/2011	10,500	-0.40 ▼	-3.67	10,800	10,900	10,500	183,350	1,925,175,000
04/01/2011	10,900	-0.10 ▼	-0.91	11,100	11,200	10,900	62,470	680,923,000
31/12/2010	11,000	0.00 ■■	0.00	11,100	11,100	10,900	110,510	1,215,610,000
30/12/2010	11,000	0.00 ■■	0.00	11,100	11,100	10,900	120,040	1,320,440,000
29/12/2010	11,000	-0.30 ▼	-2.65	11,500	11,500	11,000	139,900	1,538,900,000
28/12/2010	11,300	0.40 ▲	3.67	10,900	11,400	10,900	199,680	2,256,384,000
27/12/2010	10,900	0.00 ■■	0.00	11,200	11,200	10,900	154,400	1,682,960,000
24/12/2010	10,900	-0.30 ▼	-2.68	11,200	11,400	10,900	143,620	1,565,458,000
23/12/2010	11,200	-0.50 ▼	-4.27	11,700	11,700	11,200	288,770	3,234,224,000
22/12/2010	11,700	0.40 ▲	3.54	11,800	11,800	11,700	979,970	11,465,649,000
21/12/2010	11,300	0.50 ▲	4.63	11,300	11,300	11,100	863,340	9,755,742,000
20/12/2010	10,800	-0.40 ▼	-3.57	11,200	11,200	10,700	245,580	2,652,264,000
17/12/2010	11,200	0.10 ▲	0.90	11,100	11,300	10,700	177,090	1,983,408,000
16/12/2010	11,100	-0.50 ▼	-4.31	11,100	11,300	11,100	438,400	4,866,240,000
15/12/2010	11,600	0.20 ▲	1.75	11,200	11,900	11,200	746,020	8,653,832,000
14/12/2010	11,400	-0.60 ▼	-5.00	11,500	11,900	11,400	375,880	4,285,032,000
13/12/2010	12,000	0.50 ▲	4.35	12,000	12,000	11,700	558,870	6,706,440,000
10/12/2010	11,500	0.50 ▲	4.55	11,000	11,500	10,900	663,780	7,633,470,000
09/12/2010	11,000	0.20 ▲	1.85	10,600	11,200	10,500	306,510	3,371,610,000
08/12/2010	10,800	-0.50 ▼	-4.42	11,200	11,400	10,800	512,940	5,539,752,000
07/12/2010	11,300	0.10 ▲	0.89	11,200	11,700	11,200	1,127,680	12,742,784,000
06/12/2010	11,200	0.50 ▲	4.67	11,200	11,200	11,000	677,290	7,585,648,000
03/12/2010	10,700	0.50 ▲	4.90	10,700	10,700	10,700	360,930	3,861,951,000
02/12/2010	10,200	0.40 ▲	4.08	9,800	10,200	9,800	374,120	3,816,024,000
01/12/2010	9,800	0.00 ■■	0.00	9,800	10,000	9,500	395,960	3,880,408,000
30/11/2010	9,800	0.40 ▲	4.26	9,700	9,800	9,700	469,430	4,600,414,000
29/11/2010	9,400	0.10 ▲	1.08	9,300	9,400	9,200	59,920	563,248,000
26/11/2010	9,300	0.00 ■■	0.00	9,400	9,500	9,300	135,030	1,255,779,000
25/11/2010	9,300	0.10 ▲	1.09	9,200	9,500	9,100	250,360	2,328,348,000
24/11/2010	9,200	0.10 ▲	1.10	9,000	9,200	9,000	68,060	626,152,000
23/11/2010	9,100	0.10 ▲	1.11	8,800	9,100	8,800	49,110	446,901,000
22/11/2010	9,000	-0.20 ▼	-2.17	8,800	9,000	8,800	112,940	1,016,460,000
19/11/2010	9,200	-0.10 ▼	-1.08	9,400	9,400	9,100	106,690	981,548,000
18/11/2010	9,300	0.30 ▲	3.33	9,200	9,400	9,200	120,600	1,121,580,000
17/11/2010	9,000	0.00 ■■	0.00	8,800	9,300	8,800	142,930	1,286,370,000
16/11/2010	9,000	-0.40 ▼	-4.26	9,100	9,400	9,000	149,400	1,344,600,000
15/11/2010	9,400	0.00 ■■	0.00	9,500	9,600	9,100	165,870	1,559,178,000
12/11/2010	9,400	-0.30 ▼	-3.09	9,500	9,600	9,300	296,640	2,788,416,000
11/11/2010	9,700	-0.30 ▼	-3.00	10,100	10,100	9,700	125,370	1,216,089,000
10/11/2010	10,000	0.20 ▲	2.04	10,100	10,200	9,800	181,150	1,811,500,000
09/11/2010	9,800	-0.40 ▼	-3.92	10,000	10,000	9,700	218,740	2,143,652,000
08/11/2010	10,200	-0.10 ▼	-0.97	10,700	10,700	9,900	164,000	1,672,800,000
05/11/2010	10,300	0.40 ▲	4.04	10,100	10,300	10,100	187,290	1,929,087,000
04/11/2010	9,900	-0.10 ▼	-1.00	10,000	10,000	9,800	79,730	789,327,000
03/11/2010	10,000	-0.10 ▼	-0.99	10,100	10,100	9,800	115,990	1,159,900,000
02/11/2010	10,100	-0.30 ▼	-2.88	10,400	10,400	10,100	79,640	804,364,000
01/11/2010	10,400	-0.20 ▼	-1.89	10,400	10,500	10,400	56,870	591,448,000
29/10/2010	10,600	0.00 ■■	0.00	10,700	10,700	10,400	82,920	878,952,000
28/10/2010	10,600	-0.20 ▼	-1.85	10,800	10,800	10,600	128,370	1,360,722,000
27/10/2010	10,800	-0.30 ▼	-2.70	11,100	11,200	10,800	145,590	1,572,372,000
26/10/2010	11,100	0.20 ▲	1.83	11,000	11,400	10,900	343,770	3,815,847,000
25/10/2010	10,900	0.00 ■■	0.00	10,900	10,900	10,700	147,780	1,610,802,000
22/10/2010	10,900	-0.10 ▼	-0.91	11,000	11,000	10,700	274,960	2,997,064,000
21/10/2010	11,000	0.00 ■■	0.00	10,900	11,100	10,600	639,990	7,039,890,000
20/10/2010	11,000	-0.50 ▼	-4.35	11,400	11,400	11,000	327,650	3,604,150,000
19/10/2010	11,500	-0.20 ▼	-1.71	11,700	11,700	11,500	233,230	2,682,145,000
18/10/2010	11,700	0.00 ■■	0.00	11,700	11,800	11,600	144,240	1,687,608,000
15/10/2010	11,700	0.30 ▲	2.63	11,400	11,800	11,300	466,120	5,453,604,000
14/10/2010	11,400	-0.10 ▼	-0.87	11,600	11,600	11,400	241,340	2,751,276,000
13/10/2010	11,500	-0.10 ▼	-0.86	11,400	11,700	11,400	231,980	2,667,770,000
12/10/2010	11,600	-0.40 ▼	-3.33	11,900	12,000	11,600	72,030	835,548,000
11/10/2010	12,000	0.00 ■■	0.00	12,000	12,100	11,900	176,300	2,115,600,000
08/10/2010	12,000	-0.20 ▼	-1.64	12,000	12,200	11,900	137,870	1,654,440,000
07/10/2010	12,200	-0.20 ▼	-1.61	12,300	12,500	12,100	199,550	2,434,510,000
06/10/2010	12,400	0.30 ▲	2.48	12,400	12,400	12,000	324,040	4,018,096,000
05/10/2010	12,100	-0.10 ▼	-0.82	11,800	12,200	11,800	295,820	3,579,422,000
04/10/2010	12,200	-0.60 ▼	-4.69	12,900	12,900	12,200	313,610	3,826,042,000
01/10/2010	12,800	-0.20 ▼	-1.54	12,800	12,900	12,800	255,840	3,274,752,000
30/09/2010	13,000	0.00 ■■	0.00	12,800	13,000	12,800	246,410	3,203,330,000
29/09/2010	13,000	-0.30 ▼	-2.26	13,300	13,400	13,000	477,010	6,201,130,000
28/09/2010	13,300	-0.20 ▼	-1.48	13,600	13,800	13,300	350,700	4,664,310,000
27/09/2010	13,500	-0.50 ▼	-3.57	14,000	14,000	13,500	244,000	3,294,000,000
24/09/2010	14,000	-0.10 ▼	-0.71	13,900	14,200	13,800	202,710	2,837,940,000
23/09/2010	14,100	-0.40 ▼	-2.76	14,400	14,600	13,900	511,310	7,209,471,000
22/09/2010	14,500	0.10 ▲	0.69	14,400	14,500	14,300	358,880	5,203,760,000
21/09/2010	14,400	-0.20 ▼	-1.37	14,600	14,700	14,200	568,170	8,181,648,000
20/09/2010	14,600	-0.40 ▼	-2.67	15,000	15,000	14,500	414,710	6,054,766,000
17/09/2010	15,000	0.10 ▲	0.67	14,900	15,200	14,600	427,980	6,419,700,000
16/09/2010	14,900	0.40 ▲	2.76	14,500	15,200	14,300	402,070	5,990,843,000
15/09/2010	14,500	-0.70 ▼	-4.61	14,600	15,000	14,500	898,640	13,030,280,000
14/09/2010	15,200	-0.80 ▼	-5.00	15,500	15,700	15,200	813,000	12,357,600,000
13/09/2010	16,000	0.20 ▲	1.27	16,500	16,500	15,500	707,490	11,319,840,000
10/09/2010	15,800	0.70 ▲	4.64	15,800	15,800	15,800	1,353,710	21,388,618,000
09/09/2010	15,100	0.70 ▲	4.86	15,000	15,100	14,900	2,797,970	42,249,347,000
08/09/2010	14,400	0.00 ■■	0.00	14,400	16,500	14,400	1,181,130	17,008,272,000
01/01/1970	15,100	0.00 ■■	0.00	15,100	0	0	0	0

(ĐVT: 1,000 VNĐ)