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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP Tập Đoàn Dầu Khí An Pha
An Pha Petrol Joint Stock Company
Mã CK: ASP 4.21 ▼ -0.03 (-0.71%) (cập nhật 23:45 19/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Gas, Nước & DV tiện ích
Website: http://www.anphapetrol.com

ASP » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/04/2024	4,210	-0.03 ▼	-0.71	4,240	4,250	4,110	6,030	25,386,300
17/04/2024	4,240	0.04 ▲	0.94	4,200	4,470	4,190	5,400	22,896,000
16/04/2024	4,200	-0.12 ▼	-2.86	4,320	4,330	4,150	24,170	101,514,000
15/04/2024	4,320	-0.32 ▼	-7.41	4,640	4,640	4,320	16,440	71,020,800
12/04/2024	4,640	-0.03 ▼	-0.65	4,670	4,670	4,610	11,400	52,896,000
11/04/2024	4,670	0.01 ▲	0.21	4,660	4,680	4,610	2,980	13,916,600
10/04/2024	4,660	-0.06 ▼	-1.29	4,720	4,720	4,640	16,560	77,169,600
09/04/2024	4,720	-0.11 ▼	-2.33	4,830	4,830	4,720	8,350	39,412,000
08/04/2024	4,830	-0.01 ▼	-0.21	4,840	4,840	4,770	11,110	53,661,300
05/04/2024	4,810	-0.02 ▼	-0.42	4,830	4,860	4,780	4,240	20,394,400
04/04/2024	4,830	0.00 ■■	0.00	4,830	4,880	4,810	2,720	13,137,600
03/04/2024	4,830	0.01 ▲	0.21	4,820	4,870	4,800	12,850	62,065,500
02/04/2024	4,820	-0.01 ▼	-0.21	4,830	4,880	4,800	7,380	35,571,600
01/04/2024	4,830	0.00 ■■	0.00	4,830	4,890	4,820	10,120	48,879,600
29/03/2024	4,830	-0.03 ▼	-0.62	4,860	4,930	4,820	5,190	25,067,700
28/03/2024	4,860	-0.06 ▼	-1.23	4,920	4,940	4,860	4,380	21,286,800
27/03/2024	4,920	0.03 ▲	0.61	4,890	4,920	4,850	7,080	34,833,600
26/03/2024	4,890	0.03 ▲	0.61	4,860	4,900	4,840	10,330	50,513,700
25/03/2024	4,860	0.06 ▲	1.23	4,800	4,990	4,800	19,440	94,478,400
22/03/2024	4,800	0.13 ▲	2.71	4,670	4,920	4,700	48,690	233,712,000
21/03/2024	4,670	-0.15 ▼	-3.21	4,820	5,000	4,670	81,730	381,679,100
20/03/2024	4,820	-0.03 ▼	-0.62	4,850	4,990	4,800	21,130	101,846,600
19/03/2024	4,850	0.02 ▲	0.41	4,830	5,000	4,830	12,400	60,140,000
18/03/2024	4,830	-0.17 ▼	-3.52	5,000	5,000	4,820	13,210	63,804,300
15/03/2024	5,000	0.00 ■■	0.00	5,000	5,030	4,940	11,190	55,950,000
14/03/2024	5,000	0.01 ▲	0.20	4,990	5,020	4,970	4,480	22,400,000
13/03/2024	4,990	-0.01 ▼	-0.20	5,000	5,010	4,910	6,030	30,089,700
12/03/2024	5,000	0.00 ■■	0.00	5,000	5,000	4,900	1,610	8,050,000
11/03/2024	5,000	0.00 ■■	0.00	5,000	5,050	4,970	2,190	10,950,000
08/03/2024	5,000	-0.03 ▼	-0.60	5,030	5,020	4,960	13,560	67,800,000
07/03/2024	5,030	0.13 ▲	2.58	4,900	5,080	5,010	1,620	8,148,600
06/03/2024	5,020	-0.01 ▼	-0.20	5,030	5,070	5,010	3,820	19,176,400
05/03/2024	5,030	0.01 ▲	0.20	5,020	5,030	4,990	4,890	24,596,700
04/03/2024	5,020	0.01 ▲	0.20	5,010	5,020	4,980	4,760	23,895,200
01/03/2024	5,010	0.00 ■■	0.00	5,010	5,010	4,940	3,170	15,881,700
29/02/2024	5,010	-0.01 ▼	-0.20	5,020	5,010	5,000	3,920	19,639,200
28/02/2024	5,020	0.01 ▲	0.20	5,010	5,070	4,980	6,930	34,788,600
27/02/2024	5,010	0.02 ▲	0.40	4,990	5,010	4,830	7,380	36,973,800
26/02/2024	4,990	0.00 ■■	0.00	4,990	5,000	4,960	3,640	18,163,600
23/02/2024	4,990	-0.02 ▼	-0.40	5,010	5,040	4,980	4,960	24,750,400
22/02/2024	5,010	0.01 ▲	0.20	5,000	5,040	4,990	6,840	34,268,400
21/02/2024	5,000	0.01 ▲	0.20	4,990	5,030	4,970	9,100	45,500,000
20/02/2024	4,990	-0.04 ▼	-0.80	5,030	5,030	4,950	5,930	29,590,700
19/02/2024	5,030	0.02 ▲	0.40	5,010	5,030	4,970	2,480	12,474,400
16/02/2024	5,010	0.00 ■■	0.00	5,010	5,030	4,910	9,790	49,047,900
15/02/2024	5,010	0.01 ▲	0.20	5,000	5,090	5,000	790	3,957,900
07/02/2024	5,000	0.10 ▲	2.00	4,900	5,060	4,980	1,460	7,300,000
06/02/2024	4,900	-0.12 ▼	-2.45	5,020	5,180	4,900	4,580	22,442,000
05/02/2024	5,020	0.32 ▲	6.37	4,700	5,020	4,730	8,330	41,816,600
02/02/2024	4,700	-0.33 ▼	-7.02	5,030	5,180	4,700	6,080	28,576,000
01/02/2024	5,030	0.03 ▲	0.60	5,000	5,100	5,000	1,160	5,834,800
31/01/2024	5,000	-0.05 ▼	-1.00	5,050	5,040	5,000	2,240	11,200,000
30/01/2024	5,050	0.04 ▲	0.79	5,010	5,200	5,000	2,570	12,978,500
29/01/2024	5,010	0.00 ■■	0.00	5,010	5,070	5,000	2,240	11,222,400
19/01/2024	5,010	-0.05 ▼	-1.00	5,060	5,100	5,000	3,800	19,038,000
18/01/2024	5,060	-0.03 ▼	-0.59	5,090	5,140	5,010	1,750	8,855,000
17/01/2024	5,090	0.07 ▲	1.38	5,020	5,120	5,000	4,770	24,279,300
16/01/2024	5,020	-0.01 ▼	-0.20	5,030	5,070	5,000	3,810	19,126,200
15/01/2024	5,030	0.02 ▲	0.40	5,010	5,090	5,020	2,300	11,569,000
12/01/2024	5,010	-0.10 ▼	-2.00	5,110	5,140	5,010	4,210	21,092,100
11/01/2024	5,110	0.02 ▲	0.39	5,090	5,140	5,000	10,780	55,085,800
10/01/2024	5,090	0.01 ▲	0.20	5,080	5,140	5,030	4,670	23,770,300
09/01/2024	5,080	-0.05 ▼	-0.98	5,130	5,170	5,020	2,530	12,852,400
08/01/2024	5,130	-0.05 ▼	-0.97	5,180	5,180	5,100	5,960	30,574,800
05/01/2024	5,180	0.06 ▲	1.16	5,120	5,200	5,090	8,700	45,066,000
04/01/2024	5,120	0.12 ▲	2.34	5,000	5,250	5,080	21,340	109,260,800
03/01/2024	5,000	0.18 ▲	3.60	4,820	5,120	4,950	14,240	71,200,000
02/01/2024	4,820	0.02 ▲	0.41	4,800	4,940	4,800	5,980	28,823,600
29/12/2023	4,800	0.01 ▲	0.21	4,790	4,930	4,800	7,390	35,472,000
28/12/2023	4,790	0.00 ■■	0.00	4,790	4,920	4,790	6,590	31,566,100
27/12/2023	4,790	0.06 ▲	1.25	4,730	5,000	4,790	7,330	35,110,700
26/12/2023	4,730	0.00 ■■	0.00	4,730	5,010	4,730	5,930	28,048,900
25/12/2023	4,730	-0.28 ▼	-5.92	5,010	5,040	4,730	6,010	28,427,300
22/12/2023	5,010	0.00 ■■	0.00	5,010	5,030	4,940	310	1,553,100
21/12/2023	5,010	0.10 ▲	2.00	4,910	5,010	4,920	1,840	9,218,400
20/12/2023	4,910	-0.12 ▼	-2.44	5,030	5,040	4,910	5,920	29,067,200
19/12/2023	5,030	-0.02 ▼	-0.40	5,050	5,050	4,900	3,540	17,806,200
18/12/2023	5,050	0.00 ■■	0.00	5,050	5,060	4,780	4,340	21,917,000
15/12/2023	5,050	0.00 ■■	0.00	5,050	5,090	5,040	4,270	21,563,500
14/12/2023	5,050	-0.07 ▼	-1.39	5,120	5,090	5,050	2,840	14,342,000
13/12/2023	5,060	-0.06 ▼	-1.19	5,120	0	0	4,870	24,642,200
12/12/2023	5,120	-0.02 ▼	-0.39	5,140	5,140	5,010	10,510	53,811,200
11/12/2023	5,140	0.03 ▲	0.58	5,110	5,170	5,090	3,880	19,943,200
08/12/2023	5,110	-0.02 ▼	-0.39	5,130	5,130	5,080	3,200	16,352,000
07/12/2023	5,130	0.02 ▲	0.39	5,110	5,140	5,050	10,890	55,865,700
06/12/2023	5,110	0.01 ▲	0.20	5,100	5,140	5,100	4,930	25,192,300
05/12/2023	5,100	-0.01 ▼	-0.20	5,110	5,110	5,070	1,880	9,588,000
04/12/2023	5,110	0.04 ▲	0.78	5,070	5,120	5,070	2,720	13,899,200
01/12/2023	5,070	-0.06 ▼	-1.18	5,130	5,150	5,050	3,920	19,874,400
30/11/2023	5,050	-0.08 ▼	-1.58	5,130	5,150	5,050	3,750	18,937,500
29/11/2023	5,130	0.03 ▲	0.58	5,100	5,200	5,050	2,110	10,824,300
28/11/2023	5,100	-0.01 ▼	-0.20	5,110	5,210	5,080	2,480	12,648,000
27/11/2023	5,110	-0.02 ▼	-0.39	5,130	5,130	5,090	1,500	7,665,000
24/11/2023	5,130	0.00 ■■	0.00	5,130	5,140	5,100	2,260	11,593,800
23/11/2023	5,130	-0.05 ▼	-0.97	5,180	5,180	5,100	5,620	28,830,600
22/11/2023	5,180	-0.01 ▼	-0.19	5,190	5,190	5,150	2,190	11,344,200
21/11/2023	5,190	0.08 ▲	1.54	5,110	5,210	5,110	7,480	38,821,200
20/11/2023	5,110	-0.04 ▼	-0.78	5,150	5,140	5,080	1,120	5,723,200
17/11/2023	5,150	0.01 ▲	0.19	5,140	5,170	5,110	5,060	26,059,000
16/11/2023	5,140	0.00 ■■	0.00	5,140	5,150	5,120	3,190	16,396,600
15/11/2023	5,140	0.04 ▲	0.78	5,100	5,190	5,100	8,090	41,582,600
14/11/2023	5,100	-0.02 ▼	-0.39	5,120	5,160	5,080	14,410	73,491,000
13/11/2023	5,120	-0.07 ▼	-1.37	5,190	5,220	5,100	20,970	107,366,400
10/11/2023	5,190	-0.08 ▼	-1.54	5,270	5,250	5,170	16,130	83,714,700
09/11/2023	5,270	-0.07 ▼	-1.33	5,340	5,360	5,170	16,820	88,641,400
08/11/2023	5,340	0.06 ▲	1.12	5,280	5,370	5,210	4,720	25,204,800
07/11/2023	5,280	-0.03 ▼	-0.57	5,310	5,300	5,280	1,870	9,873,600
06/11/2023	5,310	0.00 ■■	0.00	5,310	0	0	0	0
03/11/2023	5,400	0.05 ▲	0.93	5,350	5,540	5,390	820	4,428,000
02/11/2023	5,350	0.05 ▲	0.93	5,300	5,350	5,210	6,470	34,614,500
01/11/2023	5,300	0.00 ■■	0.00	5,300	5,400	5,200	3,800	20,140,000
31/10/2023	5,300	0.00 ■■	0.00	5,300	5,310	5,210	1,020	5,406,000
30/10/2023	5,300	-0.08 ▼	-1.51	5,380	5,380	5,010	4,780	25,334,000
27/10/2023	5,380	-0.21 ▼	-3.90	5,590	5,590	5,260	6,200	33,356,000
26/10/2023	5,590	-0.01 ▼	-0.18	5,600	5,600	5,350	7,720	43,154,800
25/10/2023	5,600	-0.15 ▼	-2.68	5,750	5,750	5,600	9,080	50,848,000
24/10/2023	5,750	-0.03 ▼	-0.52	5,780	5,790	5,720	2,520	14,490,000
23/10/2023	5,780	0.00 ■■	0.00	5,780	5,780	5,550	500	2,890,000
20/10/2023	5,780	0.18 ▲	3.11	5,600	5,800	5,510	3,030	17,513,400
19/10/2023	5,600	-0.07 ▼	-1.25	5,670	5,800	5,600	3,840	21,504,000
18/10/2023	5,670	-0.32 ▼	-5.64	5,990	5,950	5,640	2,770	15,705,900
17/10/2023	5,990	-0.01 ▼	-0.17	6,000	6,100	5,850	4,050	24,259,500
16/10/2023	6,000	0.15 ▲	2.50	5,850	6,030	5,820	8,980	53,880,000
13/10/2023	5,850	0.03 ▲	0.51	5,820	5,900	5,750	1,520	8,892,000
12/10/2023	5,820	0.02 ▲	0.34	5,800	5,820	5,760	2,100	12,222,000
11/10/2023	5,800	-0.10 ▼	-1.72	5,900	5,900	5,770	3,420	19,836,000
10/10/2023	5,900	0.05 ▲	0.85	5,850	5,900	5,800	1,370	8,083,000
09/10/2023	5,850	0.05 ▲	0.85	5,800	5,850	5,700	3,740	21,879,000
06/10/2023	5,800	0.00 ■■	0.00	5,800	5,800	5,550	3,240	18,792,000
05/10/2023	5,800	-0.02 ▼	-0.34	5,820	5,830	5,510	980	5,684,000
04/10/2023	5,820	0.02 ▲	0.34	5,800	5,820	5,600	4,560	26,539,200
03/10/2023	5,800	-0.18 ▼	-3.10	5,980	5,980	5,710	3,010	17,458,000
02/10/2023	5,980	0.00 ■■	0.00	5,980	6,000	5,830	1,120	6,697,600
29/09/2023	5,980	0.12 ▲	2.01	5,860	5,990	5,880	3,530	21,109,400
28/09/2023	5,860	0.06 ▲	1.02	5,800	5,860	5,800	2,130	12,481,800
27/09/2023	5,800	0.04 ▲	0.69	5,760	5,880	5,700	3,390	19,662,000
26/09/2023	5,760	-0.04 ▼	-0.69	5,800	5,950	5,700	5,230	30,124,800
22/09/2023	6,000	-0.04 ▼	-0.67	6,040	6,020	5,900	9,100	54,600,000
21/09/2023	6,040	-0.06 ▼	-0.99	6,100	6,100	6,040	4,830	29,173,200
20/09/2023	6,100	-0.03 ▼	-0.49	6,130	6,120	5,990	31,430	191,723,000
19/09/2023	6,130	-0.15 ▼	-2.45	6,280	6,280	6,100	6,840	41,929,200
18/09/2023	6,280	-0.10 ▼	-1.59	6,380	6,380	6,100	5,570	34,979,600
15/09/2023	6,380	0.18 ▲	2.82	6,200	6,450	6,200	20,690	132,002,200
14/09/2023	6,200	-0.02 ▼	-0.32	6,220	6,230	6,150	3,830	23,746,000
13/09/2023	6,220	-0.08 ▼	-1.29	6,300	6,380	6,200	6,370	39,621,400
12/09/2023	6,300	0.03 ▲	0.48	6,270	6,300	6,200	4,790	30,177,000
11/09/2023	6,270	0.02 ▲	0.32	6,250	6,390	6,250	9,980	62,574,600
08/09/2023	6,250	0.01 ▲	0.16	6,240	6,350	6,230	19,440	121,500,000
07/09/2023	6,240	-0.05 ▼	-0.80	6,290	6,300	6,200	9,140	57,033,600
06/09/2023	6,290	-0.03 ▼	-0.48	6,320	6,380	6,200	4,950	31,135,500
05/09/2023	6,320	0.27 ▲	4.27	6,050	6,400	6,080	10,470	66,170,400
31/08/2023	6,050	0.06 ▲	0.99	5,990	6,060	6,000	5,980	36,179,000
30/08/2023	5,990	-0.03 ▼	-0.50	6,020	6,050	5,980	2,470	14,795,300
29/08/2023	6,020	0.04 ▲	0.66	5,980	6,020	5,980	7,320	44,066,400
28/08/2023	5,980	0.07 ▲	1.17	5,910	6,000	5,900	3,130	18,717,400
25/08/2023	5,910	0.04 ▲	0.68	5,870	6,090	5,880	6,330	37,410,300
24/08/2023	5,870	-0.01 ▼	-0.17	5,880	5,940	5,830	2,700	15,849,000
23/08/2023	5,880	-0.04 ▼	-0.68	5,920	6,000	5,880	9,700	57,036,000
22/08/2023	5,920	-0.08 ▼	-1.35	6,000	6,020	5,750	6,020	35,638,400
21/08/2023	6,000	0.00 ■■	0.00	6,000	6,150	5,900	10,050	60,300,000
18/08/2023	6,000	-0.45 ▼	-7.50	6,450	6,400	6,000	18,030	108,180,000
17/08/2023	6,450	-0.15 ▼	-2.33	6,600	6,600	6,450	11,780	75,981,000
16/08/2023	6,600	-0.05 ▼	-0.76	6,650	6,650	6,530	10,540	69,564,000
15/08/2023	6,650	0.06 ▲	0.90	6,590	6,700	6,570	4,210	27,996,500
14/08/2023	6,590	-0.11 ▼	-1.67	6,700	6,800	6,590	14,960	98,586,400
11/08/2023	6,700	-0.05 ▼	-0.75	6,750	6,780	6,550	10,550	70,685,000
10/08/2023	6,750	0.29 ▲	4.30	6,460	6,800	6,600	49,880	336,690,000
09/08/2023	6,460	0.07 ▲	1.08	6,390	6,510	6,400	16,180	104,522,800
08/08/2023	6,390	0.04 ▲	0.63	6,350	6,490	6,360	15,450	98,725,500
07/08/2023	6,350	0.05 ▲	0.79	6,300	6,400	6,300	7,990	50,736,500
04/08/2023	6,300	0.00 ■■	0.00	6,300	6,350	6,270	6,330	39,879,000
03/08/2023	6,300	-0.06 ▼	-0.95	6,360	6,390	6,300	5,750	36,225,000
02/08/2023	6,360	-0.02 ▼	-0.31	6,380	6,380	6,290	12,320	78,355,200
01/08/2023	6,380	-0.08 ▼	-1.25	6,460	6,490	6,380	6,640	42,363,200
31/07/2023	6,460	0.10 ▲	1.55	6,360	6,490	6,370	7,510	48,514,600
28/07/2023	6,360	-0.01 ▼	-0.16	6,370	6,400	6,350	8,450	53,742,000
27/07/2023	6,370	-0.01 ▼	-0.16	6,380	6,450	6,360	7,640	48,666,800
26/07/2023	6,380	-0.02 ▼	-0.31	6,400	6,450	6,380	2,620	16,715,600
25/07/2023	6,400	0.00 ■■	0.00	6,400	6,500	6,310	8,900	56,960,000
24/07/2023	6,400	0.00 ■■	0.00	6,400	6,410	6,370	6,830	43,712,000
21/07/2023	6,400	-0.05 ▼	-0.78	6,450	6,600	6,370	7,350	47,040,000
20/07/2023	6,450	0.05 ▲	0.78	6,400	6,570	6,400	14,250	91,912,500
19/07/2023	6,400	0.09 ▲	1.41	6,310	6,450	6,310	23,420	149,888,000
18/07/2023	6,310	-0.04 ▼	-0.63	6,350	6,360	6,300	6,320	39,879,200
17/07/2023	6,350	0.08 ▲	1.26	6,270	6,350	6,270	6,880	43,688,000
14/07/2023	6,270	0.00 ■■	0.00	6,270	6,400	6,250	9,210	57,746,700
13/07/2023	6,270	-0.01 ▼	-0.16	6,280	6,310	6,250	6,840	42,886,800
12/07/2023	6,280	-0.01 ▼	-0.16	6,290	6,300	6,210	6,710	42,138,800
11/07/2023	6,290	0.03 ▲	0.48	6,260	6,310	6,260	7,080	44,533,200
10/07/2023	6,260	0.06 ▲	0.96	6,200	6,350	6,200	2,860	17,903,600
07/07/2023	6,200	0.00 ■■	0.00	6,200	6,250	6,160	3,880	24,056,000
06/07/2023	6,200	-0.02 ▼	-0.32	6,220	6,250	6,190	3,300	20,460,000
05/07/2023	6,220	-0.04 ▼	-0.64	6,260	6,250	6,150	6,410	39,870,200
04/07/2023	6,260	0.06 ▲	0.96	6,200	6,260	6,180	4,570	28,608,200
03/07/2023	6,200	0.00 ■■	0.00	6,200	6,300	6,170	2,850	17,670,000
30/06/2023	6,200	-0.13 ▼	-2.10	6,330	6,330	6,200	9,780	60,636,000
29/06/2023	6,330	0.01 ▲	0.16	6,320	6,380	6,280	8,450	53,488,500
28/06/2023	6,320	-0.08 ▼	-1.27	6,400	6,400	6,310	2,500	15,800,000
27/06/2023	6,400	0.04 ▲	0.63	6,360	6,500	6,310	11,480	73,472,000
26/06/2023	6,360	0.06 ▲	0.94	6,300	6,360	6,230	6,470	41,149,200
23/06/2023	6,300	-0.02 ▼	-0.32	6,320	6,340	6,280	9,560	60,228,000
22/06/2023	6,320	0.02 ▲	0.32	6,300	6,450	6,300	6,300	39,816,000
21/06/2023	6,300	-0.11 ▼	-1.75	6,410	6,450	6,250	8,920	56,196,000
20/06/2023	6,410	0.10 ▲	1.56	6,310	6,490	6,100	14,580	93,457,800
19/06/2023	6,310	-0.29 ▼	-4.60	6,600	6,500	6,310	10,870	68,589,700
16/06/2023	6,600	0.13 ▲	1.97	6,470	6,820	6,450	31,510	207,966,000
15/06/2023	6,470	0.24 ▲	3.71	6,230	6,650	6,230	37,110	240,101,700
14/06/2023	6,230	0.06 ▲	0.96	6,170	6,400	6,210	10,980	68,405,400
13/06/2023	6,170	-0.02 ▼	-0.32	6,190	6,200	6,120	13,340	82,307,800
12/06/2023	6,190	-0.05 ▼	-0.81	6,240	6,240	6,000	10,060	62,271,400
09/06/2023	6,240	-0.09 ▼	-1.44	6,330	6,360	6,000	14,320	89,356,800
08/06/2023	6,330	0.13 ▲	2.05	6,200	6,380	6,250	21,650	137,044,500
07/06/2023	6,200	0.00 ■■	0.00	6,200	6,250	6,100	14,610	90,582,000
06/06/2023	6,200	-0.01 ▼	-0.16	6,210	6,250	6,160	8,590	53,258,000
05/06/2023	6,210	0.13 ▲	2.09	6,080	6,300	6,100	12,040	74,768,400
02/06/2023	6,080	-0.11 ▼	-1.81	6,190	6,200	6,080	13,610	82,748,800
01/06/2023	6,190	-0.01 ▼	-0.16	6,200	6,390	6,120	9,320	57,690,800
31/05/2023	6,200	0.21 ▲	3.39	5,990	6,250	5,930	21,210	131,502,000
30/05/2023	5,990	-0.01 ▼	-0.17	6,000	6,060	5,930	5,380	32,226,200
29/05/2023	6,000	0.23 ▲	3.83	5,770	6,100	5,760	12,300	73,800,000
26/05/2023	5,770	-0.03 ▼	-0.52	5,800	5,800	5,700	1,920	11,078,400
25/05/2023	5,800	0.13 ▲	2.24	5,670	5,800	5,660	1,740	10,092,000
24/05/2023	5,670	-0.09 ▼	-1.59	5,760	5,880	5,670	2,590	14,685,300
23/05/2023	5,760	-0.04 ▼	-0.69	5,800	5,800	5,610	2,220	12,787,200
22/05/2023	5,800	0.00 ■■	0.00	5,800	5,910	5,800	2,900	16,820,000
19/05/2023	5,800	-0.08 ▼	-1.38	5,880	5,880	5,800	2,430	14,094,000
18/05/2023	5,880	0.00 ■■	0.00	5,880	5,880	5,780	3,080	18,110,400
17/05/2023	5,880	-0.02 ▼	-0.34	5,900	5,930	5,870	1,370	8,055,600
16/05/2023	5,900	0.02 ▲	0.34	5,880	5,930	5,880	4,420	26,078,000
15/05/2023	5,880	-0.01 ▼	-0.17	5,890	5,900	5,830	2,050	12,054,000
12/05/2023	5,890	-0.01 ▼	-0.17	5,900	5,950	5,850	1,320	7,774,800
11/05/2023	5,900	0.00 ■■	0.00	5,900	5,960	5,860	8,390	49,501,000
10/05/2023	5,900	0.00 ■■	0.00	5,900	5,920	5,820	2,010	11,859,000
09/05/2023	5,900	0.10 ▲	1.69	5,800	5,900	5,800	1,540	9,086,000
08/05/2023	5,800	-0.04 ▼	-0.69	5,840	5,940	5,800	4,260	24,708,000
05/05/2023	5,840	-0.06 ▼	-1.03	5,900	5,940	5,700	1,410	8,234,400
04/05/2023	5,900	0.10 ▲	1.69	5,800	5,930	5,750	4,320	25,488,000
28/04/2023	5,800	-0.07 ▼	-1.21	5,870	5,880	5,720	2,380	13,804,000
27/04/2023	5,870	0.38 ▲	6.47	5,490	5,870	5,490	20,440	119,982,800
26/04/2023	5,490	0.00 ■■	0.00	5,490	5,490	5,320	610	3,348,900
25/04/2023	5,490	-0.05 ▼	-0.91	5,540	5,600	5,410	1,940	10,650,600
24/04/2023	5,540	-0.05 ▼	-0.90	5,590	5,600	5,460	2,630	14,570,200
21/04/2023	5,590	0.06 ▲	1.07	5,530	5,590	5,400	3,130	17,496,700
20/04/2023	5,530	-0.02 ▼	-0.36	5,550	5,540	5,400	3,690	20,405,700
19/04/2023	5,550	-0.02 ▼	-0.36	5,570	5,590	5,420	740	4,107,000
18/04/2023	5,570	-0.06 ▼	-1.08	5,630	5,600	5,330	1,350	7,519,500
17/04/2023	5,630	-0.03 ▼	-0.53	5,660	5,700	5,630	1,400	7,882,000
14/04/2023	5,660	-0.01 ▼	-0.18	5,670	5,670	5,520	3,350	18,961,000
13/04/2023	5,670	0.00 ■■	0.00	5,670	5,670	5,510	440	2,494,800
12/04/2023	5,670	0.06 ▲	1.06	5,610	5,710	5,600	3,550	20,128,500
11/04/2023	5,610	-0.01 ▼	-0.18	5,620	5,690	5,350	970	5,441,700
10/04/2023	5,620	0.04 ▲	0.71	5,580	5,680	5,460	3,630	20,400,600
07/04/2023	5,580	-0.02 ▼	-0.36	5,600	5,590	5,500	1,940	10,825,200
06/04/2023	5,600	0.00 ■■	0.00	5,600	5,650	5,540	5,820	32,592,000
05/04/2023	5,600	0.00 ■■	0.00	5,600	5,640	5,520	1,880	10,528,000
04/04/2023	5,600	0.10 ▲	1.79	5,500	5,640	5,500	3,110	17,416,000
03/04/2023	5,500	-0.10 ▼	-1.82	5,600	5,700	5,500	4,160	22,880,000
31/03/2023	5,600	0.08 ▲	1.43	5,520	5,600	5,510	1,620	9,072,000
30/03/2023	5,520	0.04 ▲	0.72	5,480	5,600	5,400	2,320	12,806,400
29/03/2023	5,480	0.00 ■■	0.00	5,480	5,490	5,400	1,400	7,672,000
28/03/2023	5,480	-0.01 ▼	-0.18	5,490	5,510	5,400	2,160	11,836,800
24/03/2023	5,460	-0.06 ▼	-1.10	5,520	5,500	5,400	450	2,457,000
22/03/2023	5,410	0.03 ▲	0.55	5,380	5,500	5,400	1,320	7,141,200
21/03/2023	5,380	0.07 ▲	1.30	5,310	5,400	5,310	400	2,152,000
20/03/2023	5,310	-0.11 ▼	-2.07	5,420	5,590	5,310	4,700	24,957,000
17/03/2023	5,420	-0.04 ▼	-0.74	5,460	5,580	5,350	3,000	16,260,000
16/03/2023	5,460	-0.13 ▼	-2.38	5,590	5,570	5,460	2,040	11,138,400
15/03/2023	5,590	0.09 ▲	1.61	5,500	5,680	5,500	1,910	10,676,900
14/03/2023	5,500	-0.06 ▼	-1.09	5,560	5,550	5,480	890	4,895,000
13/03/2023	5,560	-0.09 ▼	-1.62	5,650	5,560	5,380	1,340	7,450,400
10/03/2023	5,650	-0.13 ▼	-2.30	5,780	5,800	5,650	540	3,051,000
09/03/2023	5,780	0.20 ▲	3.46	5,580	5,900	5,500	1,710	9,883,800
08/03/2023	5,580	0.03 ▲	0.54	5,550	5,580	5,300	1,180	6,584,400
07/03/2023	5,550	0.03 ▲	0.54	5,520	5,580	5,480	1,780	9,879,000
06/03/2023	5,520	0.02 ▲	0.36	5,500	5,650	5,350	1,970	10,874,400
03/03/2023	5,500	-0.05 ▼	-0.91	5,550	5,600	5,450	3,530	19,415,000
02/03/2023	5,550	0.05 ▲	0.90	5,500	5,590	5,480	1,200	6,660,000
01/03/2023	5,500	0.07 ▲	1.27	5,430	5,550	5,350	1,460	8,030,000
28/02/2023	5,430	0.01 ▲	0.18	5,420	5,500	5,410	1,710	9,285,300
27/02/2023	5,420	-0.20 ▼	-3.69	5,620	5,620	5,330	1,170	6,341,400
24/02/2023	5,620	-0.04 ▼	-0.71	5,660	5,700	5,620	1,620	9,104,400
23/02/2023	5,660	0.02 ▲	0.35	5,640	5,690	5,620	3,900	22,074,000
22/02/2023	5,640	-0.05 ▼	-0.89	5,690	5,710	5,560	6,900	38,916,000
21/02/2023	5,690	-0.02 ▼	-0.35	5,710	5,800	5,650	3,240	18,435,600
20/02/2023	5,710	0.03 ▲	0.53	5,680	5,710	5,560	3,680	21,012,800
17/02/2023	5,680	-0.07 ▼	-1.23	5,750	5,790	5,570	4,320	24,537,600
16/02/2023	5,750	0.25 ▲	4.35	5,500	5,780	5,500	5,700	32,775,000
15/02/2023	5,500	0.00 ■■	0.00	5,500	5,600	5,470	2,850	15,675,000
14/02/2023	5,500	-0.01 ▼	-0.18	5,510	5,600	5,410	1,130	6,215,000
13/02/2023	5,510	-0.14 ▼	-2.54	5,650	5,790	5,500	2,700	14,877,000
10/02/2023	5,650	-0.02 ▼	-0.35	5,670	5,670	5,510	820	4,633,000
09/02/2023	5,670	0.16 ▲	2.82	5,510	5,690	5,510	2,160	12,247,200
08/02/2023	5,510	-0.09 ▼	-1.63	5,600	5,700	5,500	5,680	31,296,800
07/02/2023	5,600	-0.07 ▼	-1.25	5,670	5,800	5,450	3,090	17,304,000
06/02/2023	5,670	-0.13 ▼	-2.29	5,800	5,980	5,600	5,170	29,313,900
03/02/2023	5,800	-0.05 ▼	-0.86	5,850	6,000	5,710	18,550	107,590,000
02/02/2023	5,850	0.08 ▲	1.37	5,770	6,150	5,820	10,170	59,494,500
01/02/2023	5,770	0.37 ▲	6.41	5,400	5,770	5,500	24,840	143,326,800
31/01/2023	5,400	0.01 ▲	0.19	5,390	5,420	5,330	2,740	14,796,000
30/01/2023	5,390	0.03 ▲	0.56	5,360	5,450	5,300	7,910	42,634,900
27/01/2023	5,360	0.08 ▲	1.49	5,280	5,400	5,280	4,160	22,297,600
19/01/2023	5,280	0.10 ▲	1.89	5,180	5,290	5,090	4,770	25,185,600
18/01/2023	5,180	0.00 ■■	0.00	5,180	5,220	4,950	1,260	6,526,800
17/01/2023	5,180	0.00 ■■	0.00	5,180	5,180	4,940	690	3,574,200
16/01/2023	5,180	-0.01 ▼	-0.19	5,190	5,230	4,930	2,050	10,619,000
13/01/2023	5,190	-0.01 ▼	-0.19	5,200	5,200	5,130	490	2,543,100
12/01/2023	5,200	0.06 ▲	1.15	5,140	5,200	5,130	4,140	21,528,000
11/01/2023	5,140	0.00 ■■	0.00	5,140	5,160	5,110	1,810	9,303,400
10/01/2023	5,140	0.02 ▲	0.39	5,120	5,200	5,110	1,760	9,046,400
09/01/2023	5,120	-0.05 ▼	-0.98	5,170	5,240	5,110	1,240	6,348,800
06/01/2023	5,170	-0.01 ▼	-0.19	5,180	5,200	5,110	1,840	9,512,800
05/01/2023	5,180	-0.01 ▼	-0.19	5,190	5,190	5,120	1,880	9,738,400
04/01/2023	5,190	0.00 ■■	0.00	5,190	5,390	5,190	6,460	33,527,400
03/01/2023	5,190	0.03 ▲	0.58	5,160	5,200	5,160	3,010	15,621,900
30/12/2022	5,160	0.04 ▲	0.78	5,120	5,200	5,000	1,400	7,224,000
29/12/2022	5,120	-0.05 ▼	-0.98	5,170	5,200	4,890	2,760	14,131,200
28/12/2022	5,170	-0.01 ▼	-0.19	5,180	5,200	5,010	2,150	11,115,500
27/12/2022	5,180	0.00 ■■	0.00	5,180	5,190	4,950	1,960	10,152,800
26/12/2022	5,180	-0.01 ▼	-0.19	5,190	5,220	5,150	4,480	23,206,400
23/12/2022	5,190	0.01 ▲	0.19	5,180	5,300	5,000	1,410	7,317,900
22/12/2022	5,180	0.08 ▲	1.54	5,100	5,450	5,050	1,820	9,427,600
21/12/2022	5,100	-0.20 ▼	-3.92	5,300	5,220	5,100	3,920	19,992,000
20/12/2022	5,300	-0.15 ▼	-2.83	5,450	5,470	5,250	2,220	11,766,000
19/12/2022	5,450	-0.05 ▼	-0.92	5,500	5,510	5,450	950	5,177,500
15/12/2022	5,470	0.02 ▲	0.37	5,450	5,500	5,450	1,680	9,189,600
14/12/2022	5,450	0.00 ■■	0.00	5,450	5,590	5,400	3,410	18,584,500
13/12/2022	5,450	-0.05 ▼	-0.92	5,500	5,520	5,300	2,990	16,295,500
12/12/2022	5,500	0.00 ■■	0.00	5,500	5,600	5,500	4,700	25,850,000
09/12/2022	5,500	-0.04 ▼	-0.73	5,540	5,540	5,170	4,850	26,675,000
08/12/2022	5,540	0.05 ▲	0.90	5,490	5,600	5,110	5,300	29,362,000
07/12/2022	5,490	-0.06 ▼	-1.09	5,550	5,570	5,340	2,260	12,407,400
06/12/2022	5,550	-0.17 ▼	-3.06	5,720	5,900	5,550	3,700	20,535,000
05/12/2022	5,720	-0.18 ▼	-3.15	5,900	6,050	5,720	12,780	73,101,600
03/12/2022	5,900	0.00 ■■	0.00	5,900	6,000	5,750	9,640	56,876,000
02/12/2022	5,900	0.00 ■■	0.00	5,900	6,000	5,750	9,640	56,876,000
01/12/2022	5,900	0.07 ▲	1.19	5,830	5,990	5,690	10,990	64,841,000
30/11/2022	5,830	0.01 ▲	0.17	5,820	5,830	5,700	5,380	31,365,400
29/11/2022	5,820	0.02 ▲	0.34	5,800	6,050	5,800	3,530	20,544,600
28/11/2022	5,800	0.27 ▲	4.66	5,530	5,850	5,560	3,780	21,924,000
25/11/2022	5,530	0.09 ▲	1.63	5,440	5,600	5,430	3,580	19,797,400
24/11/2022	5,440	-0.16 ▼	-2.94	5,600	5,600	5,400	1,780	9,683,200
23/11/2022	6,090	-0.02 ▼	-0.33	6,110	6,400	5,920	3,330	20,279,700
22/11/2022	6,110	0.31 ▲	5.07	5,800	6,120	5,810	6,500	39,715,000
21/11/2022	5,800	0.10 ▲	1.72	5,700	6,000	5,700	5,530	32,074,000
18/11/2022	5,700	0.11 ▲	1.93	5,590	5,700	5,500	2,760	15,732,000
17/11/2022	5,590	0.09 ▲	1.61	5,500	5,630	5,500	5,080	28,397,200
16/11/2022	5,500	0.17 ▲	3.09	5,330	5,500	4,960	5,820	32,010,000
15/11/2022	5,330	-0.17 ▼	-3.19	5,500	5,670	5,130	7,180	38,269,400
14/11/2022	5,500	-0.02 ▼	-0.36	5,520	5,590	5,350	10,210	56,155,000
11/11/2022	5,520	0.16 ▲	2.90	5,360	5,600	5,400	8,340	46,036,800
10/11/2022	5,360	-0.14 ▼	-2.61	5,500	5,670	5,350	10,890	58,370,400
09/11/2022	5,500	0.13 ▲	2.36	5,370	5,700	5,430	2,950	16,225,000
08/11/2022	5,370	0.04 ▲	0.74	5,330	5,490	5,330	7,010	37,643,700
07/11/2022	5,330	-0.38 ▼	-7.13	5,710	5,710	5,330	4,020	21,426,600
06/11/2022	5,710	0.02 ▲	0.35	5,690	5,710	5,400	1,340	7,651,400
04/11/2022	5,710	0.02 ▲	0.35	5,690	5,710	5,400	1,340	7,651,400
03/11/2022	5,690	-0.02 ▼	-0.35	5,710	5,740	5,650	3,310	18,833,900
02/11/2022	5,710	0.01 ▲	0.18	5,700	5,860	5,670	2,500	14,275,000
01/11/2022	5,700	0.00 ■■	0.00	5,700	5,760	5,600	6,050	34,485,000
31/10/2022	5,700	-0.08 ▼	-1.40	5,780	5,810	5,700	3,860	22,002,000
28/10/2022	5,780	0.01 ▲	0.17	5,770	5,810	5,730	3,250	18,785,000
27/10/2022	5,770	0.09 ▲	1.56	5,680	5,800	5,580	7,850	45,294,500
26/10/2022	5,680	0.05 ▲	0.88	5,630	5,770	5,600	1,560	8,860,800
25/10/2022	5,630	0.11 ▲	1.95	5,520	5,780	5,510	8,680	48,868,400
24/10/2022	5,520	-0.39 ▼	-7.07	5,910	6,270	5,520	5,370	29,642,400
21/10/2022	5,910	-0.44 ▼	-7.45	6,350	6,350	5,910	6,170	36,464,700
20/10/2022	6,350	-0.05 ▼	-0.79	6,400	6,410	6,310	560	3,556,000
19/10/2022	6,400	-0.10 ▼	-1.56	6,500	0	0	2,580	16,512,000
18/10/2022	6,500	0.19 ▲	2.92	6,310	6,690	6,430	1,370	8,905,000
17/10/2022	6,310	-0.04 ▼	-0.63	6,350	6,350	6,180	2,270	14,323,700
14/10/2022	6,350	0.05 ▲	0.79	6,300	6,420	6,350	2,010	12,763,500
13/10/2022	6,300	0.08 ▲	1.27	6,220	6,350	6,210	1,960	12,348,000
12/10/2022	6,220	0.07 ▲	1.13	6,150	6,430	6,100	1,430	8,894,600
11/10/2022	6,150	-0.10 ▼	-1.63	6,250	6,350	6,150	5,060	31,119,000
07/10/2022	6,150	-0.40 ▼	-6.50	6,550	6,540	6,150	7,540	46,371,000
06/10/2022	6,550	-0.09 ▼	-1.37	6,640	7,000	6,550	3,670	24,038,500
05/10/2022	6,640	0.08 ▲	1.20	6,560	6,720	6,580	2,160	14,342,400
04/10/2022	6,560	-0.13 ▼	-1.98	6,690	6,700	6,500	10,940	71,766,400
03/10/2022	6,690	-0.16 ▼	-2.39	6,850	6,840	6,600	3,240	21,675,600
02/10/2022	6,850	0.04 ▲	0.58	6,810	6,850	6,640	11,750	80,487,500
30/09/2022	6,850	0.04 ▲	0.58	6,810	6,850	6,640	11,750	80,487,500
29/09/2022	6,810	-0.13 ▼	-1.91	6,940	7,000	6,810	3,410	23,222,100
28/09/2022	6,940	0.06 ▲	0.86	6,880	6,990	6,730	4,870	33,797,800
27/09/2022	6,880	-0.01 ▼	-0.15	6,890	7,000	6,820	3,870	26,625,600
26/09/2022	6,890	-0.25 ▼	-3.63	7,140	7,100	6,650	10,480	72,207,200
25/09/2022	7,140	0.04 ▲	0.56	7,100	7,230	7,120	3,970	28,345,800
23/09/2022	7,140	0.04 ▲	0.56	7,100	7,230	7,120	3,970	28,345,800
22/09/2022	7,100	0.06 ▲	0.85	7,040	7,150	7,030	5,450	38,695,000
21/09/2022	7,040	0.04 ▲	0.57	7,000	7,090	7,000	5,030	35,411,200
20/09/2022	7,000	0.02 ▲	0.29	6,980	7,040	6,800	11,900	83,300,000
19/09/2022	6,980	-0.52 ▼	-7.45	7,500	7,400	6,980	11,190	78,106,200
16/09/2022	7,500	-0.13 ▼	-1.73	7,630	7,700	7,350	3,370	25,275,000
15/09/2022	7,630	0.24 ▲	3.15	7,390	7,650	7,500	13,730	104,759,900
14/09/2022	7,390	-0.04 ▼	-0.54	7,430	7,430	7,300	4,800	35,472,000
13/09/2022	7,430	-0.10 ▼	-1.35	7,530	7,600	7,400	5,360	39,824,800
12/09/2022	7,530	0.15 ▲	1.99	7,380	7,680	7,500	6,730	50,676,900
09/09/2022	7,450	0.07 ▲	0.94	7,380	7,750	7,290	14,740	109,813,000
08/09/2022	7,380	-0.47 ▼	-6.37	7,850	7,850	7,310	19,110	141,031,800
07/09/2022	7,850	-0.59 ▼	-7.52	8,440	8,350	7,850	28,330	222,390,500
06/09/2022	8,440	0.02 ▲	0.24	8,420	8,800	8,300	8,750	73,850,000
05/09/2022	8,420	0.02 ▲	0.24	8,400	8,650	8,310	10,440	87,904,800
03/09/2022	8,400	-0.30 ▼	-3.57	8,700	8,680	8,360	11,890	99,876,000
02/09/2022	8,400	-0.30 ▼	-3.57	8,700	8,680	8,360	11,890	99,876,000
31/08/2022	8,400	-0.30 ▼	-3.57	8,700	8,680	8,360	11,890	99,876,000
30/08/2022	8,700	0.04 ▲	0.46	8,660	8,890	8,500	27,970	243,339,000
29/08/2022	8,660	0.56 ▲	6.47	8,100	8,660	7,800	46,720	404,595,200
26/08/2022	8,100	-0.50 ▼	-6.17	8,600	8,500	8,100	25,390	205,659,000
25/08/2022	8,600	0.19 ▲	2.21	8,410	8,900	8,500	22,200	190,920,000
24/08/2022	8,410	0.55 ▲	6.54	7,860	8,410	8,130	43,260	363,816,600
23/08/2022	7,860	0.51 ▲	6.49	7,350	7,860	7,440	30,830	242,323,800
22/08/2022	7,350	0.05 ▲	0.68	7,300	7,500	7,300	13,520	99,372,000
21/08/2022	7,300	0.00 ■■	0.00	7,300	7,350	7,220	4,380	31,974,000
19/08/2022	7,300	0.00 ■■	0.00	7,300	7,350	7,220	4,380	31,974,000
18/08/2022	7,300	-0.10 ▼	-1.37	7,400	7,500	7,300	4,900	35,770,000
17/08/2022	7,400	0.00 ■■	0.00	7,400	7,480	7,350	13,310	98,494,000
16/08/2022	7,400	0.00 ■■	0.00	7,400	7,440	7,380	5,100	37,740,000
15/08/2022	7,400	0.03 ▲	0.41	7,370	7,520	7,370	8,780	64,972,000
13/08/2022	7,370	0.01 ▲	0.14	7,360	7,450	7,250	8,580	63,234,600
12/08/2022	7,370	0.01 ▲	0.14	7,360	7,450	7,250	8,580	63,234,600
11/08/2022	7,360	-0.10 ▼	-1.36	7,460	7,600	7,300	23,570	173,475,200
10/08/2022	7,460	-0.08 ▼	-1.07	7,540	7,540	7,450	9,790	73,033,400
09/08/2022	7,540	0.01 ▲	0.13	7,530	7,600	7,510	9,550	72,007,000
08/08/2022	7,530	0.26 ▲	3.45	7,270	7,600	7,270	21,790	164,078,700
07/08/2022	7,270	-0.01 ▼	-0.14	7,280	7,350	7,110	15,740	114,429,800
05/08/2022	7,270	-0.01 ▼	-0.14	7,280	7,350	7,110	15,740	114,429,800
04/08/2022	7,280	0.09 ▲	1.24	7,190	7,420	7,250	13,960	101,628,800
03/08/2022	7,190	0.17 ▲	2.36	7,020	7,270	7,020	15,950	114,680,500
02/08/2022	7,020	0.04 ▲	0.57	6,980	7,130	6,800	11,730	82,344,600
01/08/2022	6,980	0.01 ▲	0.14	6,970	7,030	6,950	5,470	38,180,600
29/07/2022	6,970	-0.02 ▼	-0.29	6,990	7,000	6,920	3,870	26,973,900
28/07/2022	6,990	0.11 ▲	1.57	6,880	7,230	6,940	7,050	49,279,500
27/07/2022	6,880	-0.06 ▼	-0.87	6,940	6,900	6,760	5,640	38,803,200
26/07/2022	6,940	-0.01 ▼	-0.14	6,950	7,100	6,850	4,560	31,646,400
25/07/2022	6,950	-0.04 ▼	-0.58	6,990	7,150	6,950	5,150	35,792,500
24/07/2022	6,990	-0.05 ▼	-0.72	7,040	7,100	6,950	7,660	53,543,400
22/07/2022	6,990	-0.05 ▼	-0.72	7,040	7,100	6,950	7,660	53,543,400
21/07/2022	7,040	-0.15 ▼	-2.13	7,190	7,180	7,030	5,690	40,057,600
20/07/2022	7,190	0.22 ▲	3.06	6,970	7,240	6,970	9,370	67,370,300
19/07/2022	6,970	0.13 ▲	1.87	6,840	7,000	6,730	11,620	80,991,400
18/07/2022	6,840	-0.04 ▼	-0.58	6,880	6,980	6,810	7,460	51,026,400
16/07/2022	6,880	-0.03 ▼	-0.44	6,910	7,000	6,800	4,570	31,441,600
15/07/2022	6,880	-0.03 ▼	-0.44	6,910	7,000	6,800	4,570	31,441,600
14/07/2022	6,910	0.30 ▲	4.34	6,610	6,920	6,350	15,370	106,206,700
13/07/2022	6,610	0.02 ▲	0.30	6,590	6,610	6,320	8,880	58,696,800
12/07/2022	6,590	0.18 ▲	2.73	6,410	6,590	6,400	3,970	26,162,300
11/07/2022	6,410	-0.14 ▼	-2.18	6,550	6,650	6,410	2,870	18,396,700
09/07/2022	6,550	0.15 ▲	2.29	6,400	6,600	6,500	6,390	41,854,500
08/07/2022	6,550	0.15 ▲	2.29	6,400	6,600	6,500	6,390	41,854,500
07/07/2022	6,400	-0.05 ▼	-0.78	6,450	6,600	6,380	4,100	26,240,000
06/07/2022	6,450	-0.16 ▼	-2.48	6,610	6,620	6,400	3,280	21,156,000
05/07/2022	6,610	0.01 ▲	0.15	6,600	6,760	6,610	7,700	50,897,000
04/07/2022	6,600	0.05 ▲	0.76	6,550	6,700	6,560	3,230	21,318,000
01/07/2022	6,550	-0.15 ▼	-2.29	6,700	6,600	6,320	7,540	49,387,000
30/06/2022	6,700	-0.12 ▼	-1.79	6,820	6,810	6,570	6,780	45,426,000
29/06/2022	6,820	0.02 ▲	0.29	6,800	6,900	6,710	5,420	36,964,400
28/06/2022	6,800	0.01 ▲	0.15	6,790	7,000	6,680	7,840	53,312,000
27/06/2022	6,790	0.33 ▲	4.86	6,460	6,790	6,460	7,490	50,857,100
24/06/2022	6,460	0.08 ▲	1.24	6,380	6,690	6,380	3,860	24,935,600
23/06/2022	6,380	0.28 ▲	4.39	6,100	6,380	6,090	4,560	29,092,800
22/06/2022	6,100	-0.20 ▼	-3.28	6,300	6,490	6,000	12,460	76,006,000
21/06/2022	6,300	-0.21 ▼	-3.33	6,510	6,600	6,100	9,960	62,748,000
20/06/2022	6,510	-0.48 ▼	-7.37	6,990	7,090	6,510	23,200	151,032,000
18/06/2022	6,990	-0.51 ▼	-7.30	7,500	7,500	6,980	23,250	162,517,500
17/06/2022	6,990	-0.51 ▼	-7.30	7,500	7,500	6,980	23,250	162,517,500
16/06/2022	7,500	-0.02 ▼	-0.27	7,520	7,800	7,500	9,650	72,375,000
15/06/2022	7,520	-0.48 ▼	-6.38	8,000	8,350	7,440	10,430	78,433,600
14/06/2022	8,000	0.02 ▲	0.25	7,980	8,200	7,470	9,350	74,800,000
13/06/2022	7,980	-0.59 ▼	-7.39	8,570	8,520	7,980	22,520	179,709,600
12/06/2022	8,570	-0.33 ▼	-3.85	8,900	8,990	8,570	16,530	141,662,100
10/06/2022	8,570	-0.33 ▼	-3.85	8,900	8,990	8,570	16,530	141,662,100
09/06/2022	8,900	-0.10 ▼	-1.12	9,000	9,190	8,900	11,270	100,303,000
08/06/2022	9,000	0.12 ▲	1.33	8,880	9,400	8,890	7,630	68,670,000
07/06/2022	8,880	-0.12 ▼	-1.35	9,000	9,080	8,370	13,870	123,165,600
06/06/2022	9,000	0.00 ■■	0.00	9,000	9,300	9,000	14,260	128,340,000
04/06/2022	9,600	0.60 ▲	6.25	9,000	9,080	8,600	20	192,000
03/06/2022	9,000	0.00 ■■	0.00	9,000	9,080	8,600	10,290	92,610,000
02/06/2022	9,000	-0.51 ▼	-5.67	9,510	9,510	8,880	10,900	98,100,000
01/06/2022	9,510	0.00 ■■	0.00	9,510	10,000	9,470	23,990	228,144,900
31/05/2022	9,510	0.49 ▲	5.15	9,020	9,650	8,900	30,050	285,775,500
30/05/2022	9,020	0.27 ▲	2.99	8,750	9,150	8,800	14,760	133,135,200
28/05/2022	8,750	0.22 ▲	2.51	8,530	8,900	8,550	16,270	142,362,500
27/05/2022	8,750	0.22 ▲	2.51	8,530	8,900	8,550	16,270	142,362,500
26/05/2022	8,530	0.14 ▲	1.64	8,390	8,600	8,450	8,370	71,396,100
25/05/2022	8,390	0.18 ▲	2.15	8,210	8,490	8,160	13,010	109,153,900
24/05/2022	8,210	-0.05 ▼	-0.61	8,260	8,400	8,050	6,610	54,268,100
23/05/2022	8,260	0.02 ▲	0.24	8,240	8,500	8,220	9,450	78,057,000
22/05/2022	8,240	0.04 ▲	0.49	8,200	8,500	8,100	8,650	71,276,000
20/05/2022	8,240	0.04 ▲	0.49	8,200	8,500	8,100	8,650	71,276,000
19/05/2022	8,200	-0.10 ▼	-1.22	8,300	8,290	8,000	6,590	54,038,000
18/05/2022	8,300	-0.02 ▼	-0.24	8,320	8,740	8,300	10,890	90,387,000
17/05/2022	8,320	0.52 ▲	6.25	7,800	8,330	7,900	12,290	102,252,800
16/05/2022	7,800	0.01 ▲	0.13	7,790	8,300	7,790	9,220	71,916,000
13/05/2022	7,790	-0.58 ▼	-7.45	8,370	8,380	7,790	21,080	164,213,200
12/05/2022	8,370	-0.63 ▼	-7.53	9,000	9,200	8,370	19,340	161,875,800
11/05/2022	9,000	-0.09 ▼	-1.00	9,090	9,300	8,600	9,800	88,200,000
10/05/2022	9,090	-0.17 ▼	-1.87	9,260	9,090	8,620	31,000	281,790,000
09/05/2022	9,260	-0.69 ▼	-7.45	9,950	10,300	9,260	12,880	119,268,800
29/04/2022	10,150	0.25 ▲	2.46	9,900	10,200	9,700	13,740	139,461,000
28/04/2022	9,900	0.00 ■■	0.00	9,900	10,150	9,900	14,010	138,699,000
27/04/2022	9,900	0.10 ▲	1.01	9,800	9,950	9,220	11,870	117,513,000
26/04/2022	9,800	0.26 ▲	2.65	9,540	10,000	8,880	26,830	262,934,000
25/04/2022	9,540	-0.71 ▼	-7.44	10,250	10,850	9,540	16,720	159,508,800
23/04/2022	10,250	-0.75 ▼	-7.32	11,000	11,500	10,250	32,390	331,997,500
22/04/2022	10,250	-0.75 ▼	-7.32	11,000	11,500	10,250	32,390	331,997,500
21/04/2022	11,000	-0.80 ▼	-7.27	11,800	11,500	11,000	27,010	297,110,000
20/04/2022	11,800	-0.85 ▼	-7.20	12,650	12,650	11,800	36,950	436,010,000
19/04/2022	12,650	-0.55 ▼	-4.35	13,200	13,650	12,300	31,140	393,921,000
18/04/2022	13,200	-0.15 ▼	-1.14	13,350	13,850	12,900	20,000	264,000,000
16/04/2022	13,350	0.05 ▲	0.37	13,300	13,800	13,350	19,030	254,050,500
15/04/2022	13,350	0.05 ▲	0.37	13,300	13,800	13,350	19,030	254,050,500
14/04/2022	13,300	0.40 ▲	3.01	12,900	13,800	12,950	17,840	237,272,000
13/04/2022	12,900	0.30 ▲	2.33	12,600	13,000	12,400	18,040	232,716,000
12/04/2022	12,600	-0.90 ▼	-7.14	13,500	13,900	12,600	30,450	383,670,000
08/04/2022	13,500	-0.50 ▼	-3.70	14,000	14,500	13,500	32,740	441,990,000
07/04/2022	14,000	-0.60 ▼	-4.29	14,600	14,600	14,000	15,640	218,960,000
06/04/2022	14,600	0.25 ▲	1.71	14,350	14,900	14,250	25,270	368,942,000
05/04/2022	14,350	0.35 ▲	2.44	14,000	14,500	14,000	16,440	235,914,000
04/04/2022	14,000	0.05 ▲	0.36	13,950	14,200	13,800	19,200	268,800,000
01/04/2022	13,950	-0.45 ▼	-3.23	14,400	14,350	13,600	44,120	615,474,000
31/03/2022	14,400	-0.10 ▼	-0.69	14,500	14,800	14,000	22,270	320,688,000
30/03/2022	14,500	-0.55 ▼	-3.79	15,050	15,000	14,500	24,600	356,700,000
29/03/2022	15,050	0.25 ▲	1.66	14,800	15,100	14,550	29,880	449,694,000
28/03/2022	14,800	-0.05 ▼	-0.34	14,850	15,000	14,000	36,170	535,316,000
25/03/2022	14,850	-0.15 ▼	-1.01	15,000	15,000	14,200	31,450	467,032,500
24/03/2022	15,000	0.05 ▲	0.33	14,950	15,500	15,000	21,310	319,650,000
23/03/2022	14,950	-0.20 ▼	-1.34	15,150	15,600	14,750	36,970	552,701,500
22/03/2022	15,150	0.95 ▲	6.27	14,200	15,150	14,300	52,810	800,071,500
21/03/2022	14,200	0.20 ▲	1.41	14,000	14,500	13,900	27,230	386,666,000
18/03/2022	14,000	-0.20 ▼	-1.43	14,200	14,600	14,000	31,940	447,160,000
17/03/2022	14,200	-0.50 ▼	-3.52	14,700	14,700	13,950	32,220	457,524,000
16/03/2022	14,700	0.30 ▲	2.04	14,400	14,900	14,050	15,980	234,906,000
15/03/2022	14,400	-0.15 ▼	-1.04	14,550	14,550	13,550	63,860	919,584,000
14/03/2022	14,550	-1.05 ▼	-7.22	15,600	15,650	14,550	70,830	1,030,576,500
11/03/2022	15,600	-0.40 ▼	-2.56	16,000	16,000	15,300	60,250	939,900,000
10/03/2022	16,000	-0.90 ▼	-5.63	16,900	16,450	15,750	69,640	1,114,240,000
09/03/2022	16,900	0.70 ▲	4.14	16,200	17,250	15,500	104,750	1,770,275,000
08/03/2022	16,200	-1.20 ▼	-7.41	17,400	17,400	16,200	100,890	1,634,418,000
07/03/2022	17,400	1.10 ▲	6.32	16,300	17,400	16,900	77,290	1,344,846,000
06/03/2022	16,300	-0.55 ▼	-3.37	16,850	18,000	16,300	71,660	1,168,058,000
04/03/2022	16,300	-0.55 ▼	-3.37	16,850	18,000	16,300	71,660	1,168,058,000
03/03/2022	16,850	1.10 ▲	6.53	15,750	16,850	15,200	147,280	2,481,668,000
02/03/2022	15,750	0.35 ▲	2.22	15,400	16,100	15,400	74,950	1,180,462,500
01/03/2022	15,400	-0.20 ▼	-1.30	15,600	16,300	15,050	71,190	1,096,326,000
28/02/2022	15,600	0.40 ▲	2.56	15,200	15,800	15,100	62,050	967,980,000
25/02/2022	15,200	-0.55 ▼	-3.62	15,750	16,200	14,650	81,260	1,235,152,000
24/02/2022	15,750	1.00 ▲	6.35	14,750	15,750	15,000	126,070	1,985,602,500
23/02/2022	14,750	0.95 ▲	6.44	13,800	14,750	14,400	126,360	1,863,810,000
22/02/2022	13,800	0.90 ▲	6.52	12,900	13,800	13,000	108,600	1,498,680,000
21/02/2022	12,900	0.10 ▲	0.78	12,800	13,250	12,750	10,440	134,676,000
20/02/2022	12,800	-0.35 ▼	-2.73	13,150	13,150	12,600	29,890	382,592,000
18/02/2022	12,800	-0.35 ▼	-2.73	13,150	13,150	12,600	29,890	382,592,000
17/02/2022	13,150	-0.15 ▼	-1.14	13,300	13,250	12,700	13,070	171,870,500
16/02/2022	13,300	0.00 ■■	0.00	13,300	13,400	12,800	19,430	258,419,000
15/02/2022	13,300	-0.25 ▼	-1.88	13,550	13,850	13,050	19,900	264,670,000
14/02/2022	13,550	0.85 ▲	6.27	12,700	13,550	12,750	59,690	808,799,500
11/02/2022	12,700	0.30 ▲	2.36	12,400	12,750	12,450	5,530	70,231,000
10/02/2022	12,400	0.15 ▲	1.21	12,250	12,500	12,100	9,030	111,972,000
09/02/2022	12,250	0.20 ▲	1.63	12,050	12,500	12,050	8,840	108,290,000
08/02/2022	12,050	0.00 ■■	0.00	12,050	12,500	11,800	20,140	242,687,000
07/02/2022	12,050	0.75 ▲	6.22	11,300	12,050	11,500	10,920	131,586,000
01/02/2022	11,300	0.00 ■■	0.00	11,300	11,450	11,000	7,620	86,106,000
31/01/2022	11,300	0.00 ■■	0.00	11,300	11,450	11,000	7,620	86,106,000
28/01/2022	11,300	0.00 ■■	0.00	11,300	11,450	11,000	7,620	86,106,000
27/01/2022	11,300	0.00 ■■	0.00	11,300	11,500	11,250	7,720	87,236,000
26/01/2022	11,300	-0.25 ▼	-2.21	11,550	11,950	11,150	7,380	83,394,000
25/01/2022	11,550	-0.15 ▼	-1.30	11,700	11,600	10,950	5,490	63,409,500
24/01/2022	11,700	-0.45 ▼	-3.85	12,150	12,300	11,300	10,270	120,159,000
21/01/2022	12,150	0.40 ▲	3.29	11,750	12,250	11,400	18,390	223,438,500
20/01/2022	11,400	-0.35 ▼	-3.07	11,750	11,650	10,950	24,890	283,746,000
19/01/2022	11,750	-0.85 ▼	-7.23	12,600	13,000	11,750	32,520	382,110,000
18/01/2022	12,500	-0.90 ▼	-7.20	13,400	13,400	12,500	27,610	345,125,000
17/01/2022	13,300	-0.30 ▼	-2.26	13,600	14,000	13,000	17,890	237,937,000
14/01/2022	13,600	0.00 ■■	0.00	13,600	13,700	13,200	13,420	182,512,000
13/01/2022	13,600	0.00 ■■	0.00	13,600	14,250	13,200	56,050	762,280,000
12/01/2022	13,600	0.30 ▲	2.21	13,300	13,750	12,900	38,860	528,496,000
11/01/2022	13,300	-0.25 ▼	-1.88	13,550	13,700	13,300	17,280	229,824,000
10/01/2022	13,550	-0.50 ▼	-3.69	14,050	14,050	13,300	24,630	333,736,500
09/01/2022	14,050	0.70 ▲	4.98	13,350	14,250	13,350	54,130	760,526,500
07/01/2022	14,050	0.70 ▲	4.98	13,350	14,250	13,350	54,130	760,526,500
06/01/2022	13,350	-0.15 ▼	-1.12	13,500	13,600	13,100	42,740	570,579,000
05/01/2022	13,500	0.00 ■■	0.00	13,800	13,900	13,200	54,350	733,725,000
04/01/2022	13,800	-0.05 ▼	-0.36	13,850	13,900	13,450	18,050	249,090,000
03/01/2022	13,550	-0.15 ▼	-1.11	13,700	13,950	13,500	15,560	210,838,000
31/12/2021	13,850	-0.25 ▼	-1.81	14,100	14,950	13,850	49,870	690,699,500
30/12/2021	14,100	0.90 ▲	6.38	13,200	14,100	13,150	72,100	1,016,610,000
29/12/2021	13,200	0.10 ▲	0.76	13,100	13,250	13,050	21,000	277,200,000
23/12/2021	13,100	0.10 ▲	0.76	13,100	13,450	13,100	22,470	294,357,000
22/12/2021	13,100	0.10 ▲	0.76	13,100	13,450	13,100	22,470	294,357,000
21/12/2021	13,100	0.05 ▲	0.38	13,050	13,200	12,950	21,900	286,890,000
20/12/2021	13,050	-0.25 ▼	-1.92	13,300	13,300	12,850	14,650	191,182,500
19/12/2021	13,300	-0.20 ▼	-1.50	13,500	13,700	13,200	17,430	231,819,000
17/12/2021	13,300	-0.20 ▼	-1.50	13,500	13,700	13,200	17,430	231,819,000
16/12/2021	13,500	0.50 ▲	3.70	13,000	13,600	13,000	37,960	512,460,000
15/12/2021	13,000	-0.10 ▼	-0.77	13,100	13,100	12,850	16,780	218,140,000
14/12/2021	13,100	-0.20 ▼	-1.53	13,300	13,350	12,800	14,440	189,164,000
13/12/2021	13,300	0.35 ▲	2.63	12,950	13,400	12,850	30,260	402,458,000
11/12/2021	12,950	-0.15 ▼	-1.16	13,100	13,150	12,800	22,340	289,303,000
10/12/2021	12,950	-0.15 ▼	-1.16	13,100	13,150	12,800	22,340	289,303,000
09/12/2021	13,100	-0.15 ▼	-1.15	13,250	13,250	13,000	11,310	148,161,000
08/12/2021	13,250	0.05 ▲	0.38	13,200	13,550	13,150	12,630	167,347,500
07/12/2021	13,700	0.70 ▲	5.11	13,000	13,700	13,000	12,490	171,113,000
06/12/2021	13,000	-0.55 ▼	-4.23	13,550	13,550	12,900	21,250	276,250,000
04/12/2021	13,550	-0.15 ▼	-1.11	13,700	13,950	13,500	15,560	210,838,000
03/12/2021	13,550	-0.15 ▼	-1.11	13,700	13,950	13,500	15,560	210,838,000
02/12/2021	13,700	0.05 ▲	0.36	13,650	13,800	13,450	23,370	320,169,000
01/12/2021	13,650	-0.05 ▼	-0.37	13,650	13,950	13,200	36,030	491,809,500
30/11/2021	13,650	-0.05 ▼	-0.37	13,700	14,100	13,550	50,080	683,592,000
29/11/2021	13,700	-0.10 ▼	-0.73	13,800	13,700	13,100	19,270	263,999,000
28/11/2021	13,800	-0.20 ▼	-1.45	14,000	14,050	13,700	18,570	256,266,000
26/11/2021	13,800	-0.20 ▼	-1.45	14,000	14,050	13,700	18,570	256,266,000
25/11/2021	14,000	-0.15 ▼	-1.07	14,000	14,050	13,750	29,010	406,140,000
24/11/2021	14,000	-0.05 ▼	-0.36	14,050	14,300	13,750	14,610	204,540,000
23/11/2021	14,050	0.25 ▲	1.78	13,800	14,400	13,100	17,050	239,552,500
22/11/2021	13,800	-0.45 ▼	-3.26	14,250	14,000	13,500	48,900	674,820,000
19/11/2021	14,250	-0.75 ▼	-5.26	15,000	14,800	14,000	83,160	1,185,030,000
18/11/2021	15,000	-0.75 ▼	-5.00	15,750	15,700	15,000	63,010	945,150,000
17/11/2021	15,750	0.80 ▲	5.08	14,950	15,900	14,850	88,640	1,396,080,000
16/11/2021	14,950	0.20 ▲	1.34	14,750	15,300	14,450	59,150	884,292,500
15/11/2021	14,750	-0.20 ▼	-1.36	14,950	14,950	14,200	83,260	1,228,085,000
14/11/2021	14,950	-0.45 ▼	-3.01	15,400	15,400	14,400	49,240	736,138,000
12/11/2021	14,950	-0.45 ▼	-3.01	15,400	15,400	14,400	49,240	736,138,000
11/11/2021	15,400	-0.25 ▼	-1.62	15,650	16,200	15,000	75,250	1,158,850,000
10/11/2021	15,650	1.00 ▲	6.39	14,650	15,650	14,900	141,660	2,216,979,000
09/11/2021	14,650	0.45 ▲	3.07	14,200	14,900	14,100	76,510	1,120,871,500
08/11/2021	14,200	0.05 ▲	0.35	14,150	14,350	14,150	34,470	489,474,000
07/11/2021	14,150	0.10 ▲	0.71	14,050	14,200	13,900	30,430	430,584,500
05/11/2021	14,150	0.10 ▲	0.71	14,050	14,200	13,900	30,430	430,584,500
03/11/2021	13,900	-0.35 ▼	-2.52	14,250	14,400	13,900	70,500	979,950,000
02/11/2021	14,250	0.05 ▲	0.35	14,200	14,350	14,050	43,310	617,167,500
01/11/2021	14,200	0.10 ▲	0.70	14,100	14,450	14,050	46,700	663,140,000
30/10/2021	14,100	-0.45 ▼	-3.19	14,550	14,450	13,850	82,620	1,164,942,000
29/10/2021	14,100	-0.45 ▼	-3.19	14,550	14,450	13,850	82,620	1,164,942,000
28/10/2021	14,550	-0.20 ▼	-1.37	14,750	14,900	14,550	36,860	536,313,000
27/10/2021	14,750	-0.45 ▼	-3.05	15,200	15,100	14,600	64,530	951,817,500
26/10/2021	15,200	0.75 ▲	4.93	14,450	15,450	14,550	93,120	1,415,424,000
25/10/2021	14,450	0.90 ▲	6.23	13,550	14,450	14,400	17,270	249,551,500
23/10/2021	13,550	-0.20 ▼	-1.48	13,750	13,900	13,100	97,450	1,320,447,500
22/10/2021	13,550	-0.20 ▼	-1.48	13,750	13,900	13,100	97,450	1,320,447,500
21/10/2021	13,750	-0.25 ▼	-1.82	14,000	14,350	13,600	50,540	694,925,000
20/10/2021	14,000	0.10 ▲	0.71	14,000	14,500	13,500	43,710	611,940,000
19/10/2021	14,000	-0.50 ▼	-3.57	14,500	14,350	14,000	64,600	904,400,000
18/10/2021	14,500	-0.35 ▼	-2.41	14,850	15,300	14,250	102,160	1,481,320,000
15/10/2021	14,850	-0.05 ▼	-0.34	14,900	15,150	14,500	56,670	841,549,500
14/10/2021	14,900	0.40 ▲	2.68	14,500	15,150	14,600	47,510	707,899,000
13/10/2021	14,500	0.50 ▲	3.45	14,000	14,500	13,400	96,890	1,404,905,000
12/10/2021	14,000	-0.70 ▼	-5.00	14,700	14,500	13,900	100,830	1,411,620,000
11/10/2021	14,700	-0.50 ▼	-3.40	15,200	15,550	14,500	44,450	653,415,000
08/10/2021	15,200	0.20 ▲	1.32	15,200	15,900	14,300	119,290	1,813,208,000
07/10/2021	15,200	-1.10 ▼	-7.24	16,300	15,900	15,200	139,290	2,117,208,000
06/10/2021	16,300	-0.10 ▼	-0.61	16,400	16,600	15,600	119,850	1,953,555,000
05/10/2021	16,400	0.50 ▲	3.05	15,900	17,000	14,800	172,600	2,830,640,000
04/10/2021	15,900	1.00 ▲	6.29	14,900	15,900	15,700	131,240	2,086,716,000
01/10/2021	14,900	0.95 ▲	6.38	13,950	14,900	14,000	110,580	1,647,642,000
30/09/2021	13,950	0.25 ▲	1.79	13,700	14,650	13,500	164,470	2,294,356,500
29/09/2021	13,700	0.85 ▲	6.20	12,850	13,700	13,450	74,790	1,024,623,000
28/09/2021	12,850	0.80 ▲	6.23	12,050	12,850	12,600	49,590	637,231,500
27/09/2021	12,050	0.75 ▲	6.22	11,300	12,050	11,000	84,850	1,022,442,500
24/09/2021	11,300	-0.80 ▼	-7.08	12,100	12,500	11,300	109,070	1,232,491,000
23/09/2021	12,100	-0.45 ▼	-3.72	12,550	13,400	11,750	171,860	2,079,506,000
22/09/2021	12,550	0.80 ▲	6.37	11,750	12,550	12,300	29,180	366,209,000
21/09/2021	11,750	0.75 ▲	6.38	11,000	11,750	10,350	78,040	916,970,000
20/09/2021	11,000	0.55 ▲	5.00	10,450	11,150	10,300	206,050	2,266,550,000
17/09/2021	10,450	0.66 ▲	6.32	9,790	10,450	10,450	54,230	566,703,500
16/09/2021	9,790	0.64 ▲	6.54	9,150	9,790	9,790	39,270	384,453,300
15/09/2021	9,150	0.59 ▲	6.45	8,560	9,150	8,990	70,610	646,081,500
14/09/2021	8,560	0.56 ▲	6.54	8,000	8,560	8,000	94,400	808,064,000
13/09/2021	8,000	-0.10 ▼	-1.25	8,100	8,150	7,900	33,280	266,240,000
10/09/2021	8,100	0.08 ▲	0.99	8,020	8,220	8,040	40,900	331,290,000
09/09/2021	8,020	0.46 ▲	5.74	7,560	8,030	7,800	81,790	655,955,800
08/09/2021	7,560	-0.09 ▼	-1.19	7,650	7,740	7,500	19,200	145,152,000
07/09/2021	7,650	-0.10 ▼	-1.31	7,750	7,900	7,520	41,720	319,158,000
06/09/2021	7,750	0.29 ▲	3.74	7,460	7,850	7,540	80,740	625,735,000
05/09/2021	6,970	-0.03 ▼	-0.43	7,000	7,100	6,980	6,700	46,699,000
03/09/2021	6,990	-0.01 ▼	-0.14	7,000	7,100	6,980	4,700	32,853,000
01/09/2021	7,460	0.26 ▲	3.49	7,200	7,500	7,170	27,780	207,238,800
31/08/2021	7,200	-0.05 ▼	-0.69	7,200	7,370	7,150	8,620	62,064,000
30/08/2021	7,200	0.17 ▲	2.36	7,030	7,400	6,960	27,270	196,344,000
27/08/2021	7,030	0.01 ▲	0.14	7,020	7,100	7,000	7,050	49,561,500
26/08/2021	7,020	0.02 ▲	0.28	7,000	7,090	7,000	2,020	14,180,400
25/08/2021	7,000	0.08 ▲	1.14	6,920	7,050	6,920	1,870	13,090,000
24/08/2021	6,920	-0.18 ▼	-2.60	7,100	7,100	6,920	12,980	89,821,600
23/08/2021	7,100	-0.04 ▼	-0.56	7,140	7,140	6,910	13,690	97,199,000
20/08/2021	7,140	-0.19 ▼	-2.66	7,330	7,340	7,140	8,680	61,975,200
19/08/2021	7,330	-0.03 ▼	-0.41	7,330	7,410	7,260	8,480	62,158,400
18/08/2021	7,330	0.23 ▲	3.14	7,100	7,380	7,100	23,740	174,014,200
17/08/2021	7,100	-0.10 ▼	-1.41	7,200	7,240	7,100	7,590	53,889,000
16/08/2021	7,200	0.03 ▲	0.42	7,170	7,250	7,150	7,330	52,776,000
13/08/2021	7,170	-0.05 ▼	-0.70	7,220	7,290	7,110	4,780	34,272,600
12/08/2021	7,220	-0.13 ▼	-1.80	7,350	7,370	7,190	7,050	50,901,000
11/08/2021	7,350	0.08 ▲	1.09	7,270	7,390	7,250	8,160	59,976,000
10/08/2021	7,270	0.15 ▲	2.06	7,120	7,290	7,100	8,080	58,741,600
09/08/2021	7,120	0.07 ▲	0.98	7,050	7,200	7,000	7,460	53,115,200
06/08/2021	7,050	0.08 ▲	1.13	6,970	7,060	6,920	6,940	48,927,000
05/08/2021	6,970	-0.08 ▼	-1.15	7,050	7,050	6,920	6,700	46,699,000
04/08/2021	7,050	0.06 ▲	0.85	6,990	7,100	6,870	7,720	54,426,000
03/08/2021	6,990	-0.01 ▼	-0.14	7,000	7,100	6,980	4,700	32,853,000
02/08/2021	7,000	-0.02 ▼	-0.29	7,020	7,030	6,930	4,640	32,480,000
30/07/2021	7,020	0.03 ▲	0.43	6,990	7,030	6,900	2,600	18,252,000
29/07/2021	6,990	0.08 ▲	1.14	6,910	7,000	6,950	2,170	15,168,300
28/07/2021	6,910	-0.14 ▼	-2.03	7,050	7,000	6,860	5,940	41,045,400
27/07/2021	7,050	-0.03 ▼	-0.43	7,080	7,150	6,900	1,820	12,831,000
26/07/2021	7,080	-0.01 ▼	-0.14	7,090	7,090	6,890	460	3,256,800
23/07/2021	7,090	-0.07 ▼	-0.99	7,160	7,200	6,800	1,570	11,131,300
21/07/2021	7,180	0.28 ▲	3.90	6,900	7,260	6,960	3,380	24,268,400
20/07/2021	7,000	0.02 ▲	0.29	6,900	7,000	6,720	5,030	35,210,000
19/07/2021	6,900	-0.36 ▼	-5.22	7,260	7,200	6,900	1,620	11,178,000
16/07/2021	7,260	0.12 ▲	1.65	7,140	7,290	7,140	4,580	33,250,800
15/07/2021	7,140	0.04 ▲	0.56	7,100	7,140	6,920	1,570	11,209,800
14/07/2021	7,100	-0.10 ▼	-1.41	7,200	7,200	6,950	10,410	73,911,000
13/07/2021	7,200	0.12 ▲	1.67	7,080	7,200	7,000	7,100	51,120,000
12/07/2021	7,080	-0.38 ▼	-5.37	7,460	7,470	6,950	11,400	80,712,000
09/07/2021	7,460	-0.34 ▼	-4.56	7,800	7,790	7,450	8,350	62,291,000
08/07/2021	7,800	0.02 ▲	0.26	7,800	7,890	7,800	9,680	75,504,000
07/07/2021	7,800	0.10 ▲	1.28	7,700	7,850	7,340	31,940	249,132,000
06/07/2021	7,700	0.10 ▲	1.30	7,600	7,940	7,600	17,410	134,057,000
05/07/2021	7,600	-0.05 ▼	-0.66	7,650	7,700	7,200	11,370	86,412,000
02/07/2021	7,650	-0.13 ▼	-1.70	7,780	8,000	7,550	9,090	69,538,500
01/07/2021	7,780	-0.15 ▼	-1.93	7,930	7,930	7,700	10,770	83,790,600
30/06/2021	7,930	-0.10 ▼	-1.26	8,030	8,140	7,910	18,410	145,991,300
29/06/2021	8,030	-0.16 ▼	-1.99	8,190	8,190	8,020	27,320	219,379,600
28/06/2021	8,190	0.39 ▲	4.76	7,800	8,250	7,850	30,110	246,600,900
25/06/2021	7,800	0.15 ▲	1.92	7,650	7,800	7,410	31,060	242,268,000
24/06/2021	7,650	-0.05 ▼	-0.65	7,650	7,650	7,450	20,170	154,300,500
23/06/2021	7,650	0.15 ▲	1.96	7,500	7,650	7,400	48,140	368,271,000
22/06/2021	7,500	0.30 ▲	4.00	7,200	7,660	7,180	56,510	423,825,000
21/06/2021	7,200	-0.05 ▼	-0.69	7,200	7,350	7,150	45,850	330,120,000
18/06/2021	7,200	-0.05 ▼	-0.69	7,250	7,290	7,160	21,100	151,920,000
17/06/2021	7,250	-0.01 ▼	-0.14	7,250	7,250	7,150	32,750	237,437,500
16/06/2021	7,250	0.05 ▲	0.69	7,200	7,270	7,100	15,450	112,012,500
15/06/2021	7,100	-0.10 ▼	-1.41	7,200	7,260	7,010	4,140	29,394,000
14/06/2021	7,200	0.11 ▲	1.53	7,090	7,300	7,150	19,670	141,624,000
11/06/2021	7,090	-0.11 ▼	-1.55	7,200	7,240	7,000	31,370	222,413,300
10/06/2021	7,200	-0.27 ▼	-3.75	7,470	7,300	7,150	13,750	99,000,000
09/06/2021	7,470	-0.33 ▼	-4.42	7,800	7,800	7,470	20,070	149,922,900
08/06/2021	7,800	0.49 ▲	6.28	7,310	7,820	7,510	86,400	673,920,000
07/06/2021	7,310	0.47 ▲	6.43	6,840	7,310	7,000	50,460	368,862,600
05/06/2021	6,840	-0.01 ▼	-0.15	6,850	6,900	6,770	20,320	138,988,800
04/06/2021	6,840	-0.01 ▼	-0.15	6,850	6,900	6,770	20,320	138,988,800
03/06/2021	6,850	0.07 ▲	1.02	6,780	6,900	6,750	17,520	120,012,000
02/06/2021	6,780	-0.12 ▼	-1.77	6,900	6,900	6,780	3,150	21,357,000
01/06/2021	6,900	0.15 ▲	2.17	6,750	6,950	6,750	6,630	45,747,000
31/05/2021	6,750	-0.65 ▼	-9.63	6,790	6,800	6,700	2,950	19,912,500
28/05/2021	6,790	-0.01 ▼	-0.15	6,800	6,800	6,660	2,540	17,246,600
27/05/2021	6,800	-0.06 ▼	-0.88	6,860	6,860	6,800	3,170	21,556,000
26/05/2021	6,860	0.05 ▲	0.73	6,810	6,950	6,810	10,830	74,293,800
25/05/2021	6,810	0.06 ▲	0.88	6,750	6,870	6,750	6,480	44,128,800
24/05/2021	6,750	-0.05 ▼	-0.74	6,750	6,750	6,680	2,780	18,765,000
22/05/2021	6,750	0.15 ▲	2.22	6,600	6,750	6,360	9,040	61,020,000
21/05/2021	6,750	0.15 ▲	2.22	6,600	6,750	6,360	9,040	61,020,000
20/05/2021	6,600	-0.20 ▼	-3.03	6,800	6,800	6,330	3,830	25,278,000
19/05/2021	6,800	0.06 ▲	0.88	6,740	6,900	6,600	2,670	18,156,000
18/05/2021	6,740	-0.23 ▼	-3.41	6,970	6,970	6,740	2,200	14,828,000
17/05/2021	6,970	0.24 ▲	3.44	6,730	7,000	6,730	7,770	54,156,900
16/05/2021	6,730	-0.07 ▼	-1.04	6,800	6,810	6,680	7,370	49,600,100
14/05/2021	6,730	-0.07 ▼	-1.04	6,800	6,810	6,680	7,370	49,600,100
13/05/2021	6,800	-0.05 ▼	-0.74	6,850	6,850	6,660	7,410	50,388,000
12/05/2021	6,850	-0.15 ▼	-2.19	6,850	6,850	6,610	780	5,343,000
11/05/2021	6,850	0.25 ▲	3.65	6,600	6,980	6,650	3,510	24,043,500
10/05/2021	6,600	-0.20 ▼	-3.03	6,800	6,800	6,600	8,090	53,394,000
09/05/2021	6,800	-0.09 ▼	-1.32	6,890	6,990	6,750	3,580	24,344,000
07/05/2021	6,800	-0.09 ▼	-1.32	6,890	6,990	6,750	3,580	24,344,000
06/05/2021	6,890	-0.07 ▼	-1.02	6,960	6,960	6,880	3,300	22,737,000
05/05/2021	6,960	0.12 ▲	1.72	6,840	7,090	6,700	8,460	58,881,600
04/05/2021	6,840	-0.10 ▼	-1.46	6,940	6,850	6,740	3,150	21,546,000
03/05/2021	7,910	0.51 ▲	6.45	7,400	7,910	6,890	230	1,819,300
29/04/2021	6,940	0.14 ▲	2.02	6,800	7,000	6,700	4,850	33,659,000
28/04/2021	6,800	0.10 ▲	1.47	6,700	7,000	6,700	8,150	55,420,000
27/04/2021	6,700	0.10 ▲	1.49	6,600	6,980	6,600	4,150	27,805,000
26/04/2021	6,600	-0.40 ▼	-6.06	7,000	7,000	6,600	8,510	56,166,000
23/04/2021	7,000	0.05 ▲	0.71	6,950	7,000	6,800	6,850	47,950,000
22/04/2021	6,950	-0.35 ▼	-5.04	7,300	7,300	6,950	11,590	80,550,500
21/04/2021	7,300	-0.05 ▼	-0.68	7,350	7,400	7,160	5,860	42,778,000
20/04/2021	7,300	-0.05 ▼	-0.68	7,350	7,400	7,160	5,860	42,778,000
19/04/2021	7,350	0.05 ▲	0.68	7,300	7,390	7,200	9,650	70,927,500
16/04/2021	7,300	-0.19 ▼	-2.60	7,490	7,480	7,300	10,380	75,774,000
15/04/2021	7,490	-0.12 ▼	-1.60	7,610	7,650	7,200	21,250	159,162,500
14/04/2021	7,610	-0.01 ▼	-0.13	7,620	7,620	7,580	18,010	137,056,100
13/04/2021	7,620	-0.08 ▼	-1.05	7,700	7,800	7,610	26,480	201,777,600
12/04/2021	7,700	0.23 ▲	2.99	7,470	7,700	7,470	39,610	304,997,000
11/04/2021	6,950	-0.55 ▼	-7.91	7,500	7,550	7,450	70	486,500
09/04/2021	7,470	-0.03 ▼	-0.40	7,500	7,550	7,450	12,010	89,714,700
08/04/2021	7,500	-0.06 ▼	-0.80	7,560	7,560	7,450	8,850	66,375,000
07/04/2021	7,560	-0.03 ▼	-0.40	7,590	7,590	7,450	4,780	36,136,800
06/04/2021	7,590	-0.04 ▼	-0.53	7,590	7,600	7,450	9,580	72,712,200
05/04/2021	7,590	0.09 ▲	1.19	7,500	7,650	7,490	25,840	196,125,600
03/04/2021	7,910	0.51 ▲	6.45	7,400	7,530	7,400	230	1,819,300
02/04/2021	7,500	0.10 ▲	1.33	7,400	7,530	7,400	11,560	86,700,000
01/04/2021	7,400	0.09 ▲	1.22	7,310	7,400	7,250	7,430	54,982,000
31/03/2021	7,310	-0.09 ▼	-1.23	7,400	7,400	7,300	10,660	77,924,600
30/03/2021	7,400	-0.10 ▼	-1.35	7,400	7,410	7,300	14,220	105,228,000
29/03/2021	7,400	0.20 ▲	2.70	7,200	7,410	7,250	17,170	127,058,000
26/03/2021	7,200	-0.15 ▼	-2.08	7,350	7,300	7,150	4,320	31,104,000
25/03/2021	7,350	0.05 ▲	0.68	7,300	7,350	7,150	5,580	41,013,000
24/03/2021	7,300	-0.15 ▼	-2.05	7,450	7,490	7,000	17,930	130,889,000
23/03/2021	7,450	0.04 ▲	0.54	7,410	7,450	7,310	6,840	50,958,000
22/03/2021	7,410	0.06 ▲	0.81	7,350	7,550	7,370	8,750	64,837,500
19/03/2021	7,350	0.03 ▲	0.41	7,320	7,500	7,280	18,580	136,563,000
18/03/2021	7,320	-0.12 ▼	-1.64	7,440	7,450	7,310	14,950	109,434,000
17/03/2021	7,440	-0.18 ▼	-2.42	7,620	7,600	7,440	23,670	176,104,800
16/03/2021	7,620	-0.05 ▼	-0.66	7,670	7,670	7,500	14,430	109,956,600
15/03/2021	7,670	0.02 ▲	0.26	7,650	7,700	7,550	19,140	146,803,800
12/03/2021	7,650	-0.01 ▼	-0.13	7,650	7,700	7,450	27,460	210,069,000
11/03/2021	7,650	-0.25 ▼	-3.27	7,900	7,950	7,550	39,070	298,885,500
10/03/2021	7,900	0.01 ▲	0.13	7,890	8,050	7,700	15,290	120,791,000
09/03/2021	7,890	0.47 ▲	5.96	7,420	7,930	7,600	37,590	296,585,100
08/03/2021	7,420	0.48 ▲	6.47	6,940	7,420	7,000	64,830	481,038,600
05/03/2021	6,940	0.04 ▲	0.58	6,900	6,950	6,900	4,000	27,760,000
04/03/2021	6,900	-0.10 ▼	-1.45	7,000	7,000	6,900	4,490	30,981,000
03/03/2021	7,000	0.03 ▲	0.43	6,970	7,000	6,960	4,040	28,280,000
02/03/2021	6,970	-0.02 ▼	-0.29	6,970	7,000	6,900	6,440	44,886,800
01/03/2021	6,970	0.17 ▲	2.44	6,800	7,000	6,700	2,970	20,700,900
26/02/2021	6,800	0.08 ▲	1.18	6,800	6,880	6,720	2,230	15,164,000
25/02/2021	6,800	-0.09 ▼	-1.32	6,890	6,890	6,700	6,510	44,268,000
24/02/2021	6,890	-0.11 ▼	-1.60	7,000	7,000	6,700	7,150	49,263,500
23/02/2021	7,000	0.05 ▲	0.71	6,950	7,000	6,890	9,200	64,400,000
22/02/2021	6,950	-0.10 ▼	-1.44	7,050	7,050	6,870	7,470	51,916,500
21/02/2021	7,050	-0.07 ▼	-0.99	7,120	7,120	6,900	3,680	25,944,000
19/02/2021	7,050	-0.07 ▼	-0.99	7,120	7,120	6,900	3,680	25,944,000
18/02/2021	7,120	-0.02 ▼	-0.28	7,140	7,140	7,000	4,510	32,111,200
17/02/2021	7,140	0.39 ▲	5.46	6,750	7,140	6,700	15,160	108,242,400
09/02/2021	6,750	-0.05 ▼	-0.74	6,750	6,750	6,680	8,970	60,547,500
08/02/2021	6,750	-0.25 ▼	-3.70	7,000	6,950	6,710	7,150	48,262,500
05/02/2021	7,000	-0.10 ▼	-1.43	7,100	7,100	6,800	2,390	16,730,000
05/01/2021	7,000	0.22 ▲	3.14	6,780	7,100	6,780	4,950	34,650,000
04/01/2021	6,780	0.43 ▲	6.34	6,350	6,790	6,760	25,690	174,178,200
31/12/2020	6,350	0.20 ▲	3.15	6,150	6,350	6,200	141,150	896,302,500
30/12/2020	6,150	0.01 ▲	0.16	6,140	6,200	6,150	45,610	280,501,500
29/12/2020	6,140	0.00 ■■	0.00	6,100	6,180	6,050	1,757	10,787,980
28/12/2020	6,100	-0.10 ▼	-1.64	6,200	6,300	6,010	3,760	22,936,000
27/12/2020	6,200	0.20 ▲	3.23	6,000	6,210	6,000	4,309	26,715,800
25/12/2020	6,200	0.20 ▲	3.23	6,000	6,210	6,000	4,309	26,715,800
24/12/2020	6,000	-0.20 ▼	-3.33	6,210	6,210	5,800	3,368	20,208,000
23/12/2020	6,210	-0.10 ▼	-1.61	6,290	6,290	6,200	5,717	35,502,570
22/12/2020	6,290	0.00 ■■	0.00	6,300	6,300	6,150	3,787	23,820,230
21/12/2020	6,300	0.10 ▲	1.59	6,210	6,300	6,110	4,926	31,033,800
20/12/2020	6,210	-0.10 ▼	-1.61	6,300	6,380	6,210	3,502	21,747,420
18/12/2020	6,210	-0.10 ▼	-1.61	6,300	6,380	6,210	3,502	21,747,420
17/12/2020	6,300	0.00 ■■	0.00	6,310	6,350	6,250	8,034	50,614,200
16/12/2020	6,310	0.10 ▲	1.58	6,160	6,390	6,110	8,858	55,893,980
15/12/2020	6,160	0.20 ▲	3.25	5,950	6,200	5,950	8,355	51,466,800
14/12/2020	5,950	0.10 ▲	1.68	5,890	5,950	5,890	8,989	53,484,550
13/12/2020	5,890	0.00 ■■	0.00	5,890	6,000	5,710	4,161	24,508,290
11/12/2020	5,890	0.00 ■■	0.00	5,890	6,000	5,710	4,161	24,508,290
10/12/2020	5,890	0.00 ■■	0.00	5,870	6,000	5,860	5,360	31,570,400
09/12/2020	5,870	0.10 ▲	1.70	5,750	5,900	5,630	30,541	179,275,670
08/12/2020	5,750	0.10 ▲	1.74	5,680	5,830	5,680	5,888	33,856,000
07/12/2020	5,680	0.00 ■■	0.00	5,690	5,710	5,620	3,138	17,823,840
04/12/2020	5,700	-0.10 ▼	-1.75	5,800	5,800	5,620	1,071	6,104,700
03/12/2020	5,800	0.10 ▲	1.72	5,700	5,850	5,700	6,309	36,592,200
02/12/2020	5,700	0.10 ▲	1.75	5,630	5,800	5,590	8,035	45,799,500
01/12/2020	5,630	0.00 ■■	0.00	5,600	5,650	5,500	15,643	88,070,090
30/11/2020	5,600	0.05 ▲	0.89	5,550	5,700	5,550	36,400	203,840,000
27/11/2020	5,550	0.05 ▲	0.90	5,500	5,550	5,500	12,930	71,761,500
26/11/2020	5,500	0.05 ▲	0.91	5,500	5,590	5,500	27,160	149,380,000
25/11/2020	5,500	-0.10 ▼	-1.82	5,600	5,590	5,500	32,510	178,805,000
24/11/2020	5,600	-0.05 ▼	-0.89	5,650	5,650	5,500	72,570	406,392,000
23/11/2020	5,650	-0.03 ▼	-0.53	5,680	5,680	5,350	20,750	117,237,500
20/11/2020	5,680	-0.10 ▼	-1.76	5,740	5,800	5,340	5,148	29,240,640
19/11/2020	5,740	0.10 ▲	1.74	5,670	5,970	5,670	4,831	27,729,940
18/11/2020	5,670	0.02 ▲	0.35	5,650	5,690	5,600	40,370	228,897,900
17/11/2020	5,650	0.20 ▲	3.54	5,460	5,650	5,460	6,568	37,109,200
16/11/2020	5,460	0.00 ■■	0.00	5,460	5,530	5,460	1,652	9,019,920
15/11/2020	5,460	0.00 ■■	0.00	5,450	5,500	5,450	1,565	8,544,900
13/11/2020	5,460	0.00 ■■	0.00	5,450	5,500	5,450	1,565	8,544,900
12/11/2020	5,450	0.00 ■■	0.00	5,450	5,500	5,450	2,255	12,289,750
11/11/2020	5,450	0.00 ■■	0.00	5,400	5,500	5,400	2,530	13,788,500
10/11/2020	5,400	0.00 ■■	0.00	5,450	5,500	5,400	1,755	9,477,000
09/11/2020	5,450	0.00 ■■	0.00	5,440	5,490	5,450	95	517,750
06/11/2020	5,440	0.00 ■■	0.00	5,440	5,440	5,440	72	391,680
05/11/2020	5,440	0.00 ■■	0.00	5,460	5,460	5,440	837	4,553,280
04/11/2020	5,460	0.00 ■■	0.00	5,460	5,550	5,200	3,297	18,001,620
03/11/2020	5,460	0.00 ■■	0.00	5,500	5,640	5,460	1,159	6,328,140
02/11/2020	5,500	0.10 ▲	1.82	5,400	5,550	5,300	1,367	7,518,500
30/10/2020	5,400	0.00 ■■	0.00	5,400	5,600	5,400	1,328	7,171,200
29/10/2020	5,400	-0.10 ▼	-1.85	5,500	5,620	5,360	1,409	7,608,600
28/10/2020	5,500	-0.10 ▼	-1.82	5,620	5,980	5,500	1,591	8,750,500
27/10/2020	5,620	-0.10 ▼	-1.78	5,710	5,800	5,430	3,009	16,910,580
26/10/2020	5,710	-0.50 ▼	-8.76	6,240	5,740	5,620	2,990	17,072,900
24/10/2020	6,240	-0.10 ▼	-1.60	6,300	6,390	6,220	2,212	13,802,880
23/10/2020	6,240	-0.10 ▼	-1.60	6,300	6,390	6,220	2,212	13,802,880
22/10/2020	6,300	0.10 ▲	1.59	6,190	6,300	6,200	4,996	31,474,800
21/10/2020	6,190	0.00 ■■	0.00	6,150	6,250	6,100	5,351	33,122,690
20/10/2020	6,150	0.00 ■■	0.00	6,160	6,200	6,100	3,490	21,463,500
19/10/2020	6,160	0.00 ■■	0.00	6,160	6,200	6,100	4,504	27,744,640
18/10/2020	6,160	0.00 ■■	0.00	6,150	6,210	6,120	6,365	39,208,400
16/10/2020	6,160	0.00 ■■	0.00	6,150	6,210	6,120	6,365	39,208,400
15/10/2020	6,150	-0.08 ▼	-1.30	6,230	6,250	6,100	32,690	201,043,500
14/10/2020	6,230	0.10 ▲	1.61	6,180	6,250	6,180	8,162	50,849,260
13/10/2020	6,180	0.10 ▲	1.62	6,120	6,190	6,120	6,078	37,562,040
12/10/2020	6,120	0.10 ▲	1.63	6,010	6,200	6,080	7,926	48,507,120
09/10/2020	6,010	-0.10 ▼	-1.66	6,140	6,140	6,010	2,004	12,044,040
08/10/2020	6,140	0.00 ■■	0.00	6,140	6,250	6,070	153	939,420
07/10/2020	6,140	-0.10 ▼	-1.63	6,200	6,150	6,050	6,235	38,282,900
06/10/2020	6,200	0.00 ■■	0.00	6,190	6,300	6,000	4,178	25,903,600
05/10/2020	6,190	0.10 ▲	1.62	6,080	6,190	6,080	2,613	16,174,470
02/10/2020	6,080	0.00 ■■	0.00	6,080	6,270	6,080	1,139	6,925,120
01/10/2020	6,080	0.00 ■■	0.00	6,040	6,100	6,040	929	5,648,320
30/09/2020	6,040	0.00 ■■	0.00	6,050	6,100	6,020	1,469	8,872,760
29/09/2020	6,050	-0.20 ▼	-3.31	6,200	6,200	6,050	2,981	18,035,050
28/09/2020	6,200	0.20 ▲	3.23	6,000	6,300	6,010	2,505	15,531,000
26/09/2020	6,000	-0.20 ▼	-3.33	6,180	6,200	6,000	1,746	10,476,000
25/09/2020	6,000	-0.20 ▼	-3.33	6,180	6,200	6,000	1,746	10,476,000
24/09/2020	6,180	0.10 ▲	1.62	6,110	6,200	6,080	3,266	20,183,880
23/09/2020	6,110	-0.20 ▼	-3.27	6,290	6,270	6,060	2,385	14,572,350
22/09/2020	6,290	0.10 ▲	1.59	6,200	6,350	5,800	1,903	11,969,870
21/09/2020	6,200	0.00 ■■	0.00	6,210	6,240	6,200	1,183	7,334,600
18/09/2020	6,210	-0.10 ▼	-1.61	6,300	6,350	6,210	5,220	32,416,200
17/09/2020	6,300	0.10 ▲	1.59	6,150	0	0	15,103	95,148,900
16/09/2020	6,150	0.10 ▲	1.63	6,100	6,150	6,000	1,911	11,752,650
15/09/2020	6,100	0.10 ▲	1.64	5,980	6,200	5,920	12,028	73,370,800
14/09/2020	5,980	0.00 ■■	0.00	5,950	5,980	5,900	1,909	11,415,820
11/09/2020	5,950	0.00 ■■	0.00	5,900	5,950	5,900	605	3,599,750
10/09/2020	5,900	0.00 ■■	0.00	5,900	6,000	5,900	2,726	16,083,400
09/09/2020	5,900	0.08 ▲	1.36	5,820	5,900	5,820	27,680	163,312,000
08/09/2020	5,820	-0.10 ▼	-1.72	5,900	5,900	5,800	7,178	41,775,960
07/09/2020	5,900	0.00 ■■	0.00	5,900	5,950	5,880	4,405	25,989,500
04/09/2020	5,900	-0.10 ▼	-1.69	6,000	6,000	5,750	780	4,602,000
03/09/2020	6,000	0.20 ▲	3.33	5,850	6,000	5,860	4,667	28,002,000
01/09/2020	5,850	0.05 ▲	0.85	5,800	5,900	5,810	23,300	136,305,000
31/08/2020	5,800	0.00 ■■	0.00	5,750	6,110	5,750	4,481	25,989,800
28/08/2020	5,750	-0.10 ▼	-1.74	5,850	5,850	5,750	6,814	39,180,500
27/08/2020	5,850	-0.10 ▼	-1.71	5,900	5,850	5,710	3,983	23,300,550
26/08/2020	5,900	-0.10 ▼	-1.69	6,000	6,000	5,810	3,353	19,782,700
25/08/2020	6,000	0.00 ■■	0.00	6,000	6,000	5,800	10,372	62,232,000
24/08/2020	6,000	-0.10 ▼	-1.67	6,100	6,170	5,800	3,084	18,504,000
21/08/2020	6,100	0.30 ▲	4.92	5,810	6,210	5,910	18,033	110,001,300
20/08/2020	5,810	0.40 ▲	6.88	5,430	5,810	5,430	12,841	74,606,210
19/08/2020	5,430	0.20 ▲	3.68	5,210	5,440	5,240	6,328	34,361,040
18/08/2020	5,210	0.00 ■■	0.00	5,190	5,210	5,160	585	3,047,850
17/08/2020	5,190	0.00 ■■	0.00	5,160	5,290	5,100	2,613	13,561,470
16/08/2020	5,160	0.00 ■■	0.00	5,200	5,250	5,150	1,688	8,710,080
14/08/2020	5,160	0.00 ■■	0.00	5,200	5,250	5,150	1,688	8,710,080
13/08/2020	5,200	0.00 ■■	0.00	5,200	5,250	5,100	4,014	20,872,800
12/08/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,160	1,579	8,210,800
11/08/2020	5,200	0.00 ■■	0.00	5,150	5,300	5,150	1,553	8,075,600
10/08/2020	5,150	0.00 ■■	0.00	5,130	5,150	5,100	423	2,178,450
07/08/2020	5,130	0.00 ■■	0.00	5,100	5,130	5,000	260	1,333,800
06/08/2020	5,100	0.17 ▲	3.33	4,930	5,100	4,910	16,330	83,283,000
05/08/2020	4,930	-0.10 ▼	-2.03	5,000	5,090	4,910	216	1,064,880
04/08/2020	5,000	0.00 ■■	0.00	5,000	5,150	4,900	43	215,000
03/08/2020	5,000	0.00 ■■	0.00	4,970	5,000	4,770	793	3,965,000
01/08/2020	4,970	0.00 ■■	0.00	4,970	5,100	4,750	250	1,242,500
31/07/2020	4,970	0.00 ■■	0.00	4,970	5,100	4,750	250	1,242,500
30/07/2020	4,970	0.10 ▲	2.01	4,850	4,970	4,840	335	1,664,950
29/07/2020	4,850	-0.20 ▼	-4.12	5,000	5,000	4,700	3,251	15,767,350
28/07/2020	5,000	0.30 ▲	6.00	4,730	5,040	4,700	568	2,840,000
27/07/2020	4,730	-0.30 ▼	-6.34	5,050	5,000	4,730	7,773	36,766,290
24/07/2020	5,050	-0.20 ▼	-3.96	5,200	5,200	5,040	2,865	14,468,250
23/07/2020	5,200	-0.10 ▼	-1.92	5,260	5,260	5,200	3,860	20,072,000
22/07/2020	5,260	0.00 ■■	0.00	5,300	5,300	5,250	1,394	7,332,440
21/07/2020	5,300	0.00 ■■	0.00	5,250	5,300	5,200	2,718	14,405,400
20/07/2020	5,250	-0.10 ▼	-1.90	5,390	5,390	5,250	1,924	10,101,000
17/07/2020	5,390	0.00 ■■	0.00	5,380	5,390	5,300	1,165	6,279,350
16/07/2020	5,380	0.00 ■■	0.00	5,350	5,400	5,060	416	2,238,080
15/07/2020	5,350	0.00 ■■	0.00	5,310	5,390	5,300	471	2,519,850
14/07/2020	5,310	-0.10 ▼	-1.88	5,400	5,400	5,200	5,252	27,888,120
13/07/2020	5,400	0.10 ▲	1.85	5,300	5,490	5,300	3,476	18,770,400
12/07/2020	5,300	-0.10 ▼	-1.89	5,430	5,450	5,300	280	1,484,000
10/07/2020	5,300	-0.10 ▼	-1.89	5,430	5,450	5,300	280	1,484,000
09/07/2020	5,430	0.00 ■■	0.00	5,390	5,470	5,400	1,006	5,462,580
08/07/2020	5,390	0.00 ■■	0.00	5,400	5,500	5,310	685	3,692,150
07/07/2020	5,400	-0.15 ▼	-2.78	5,550	5,540	5,390	4,040	21,816,000
06/07/2020	5,550	0.00 ■■	0.00	5,550	5,600	5,400	375	2,081,250
04/07/2020	5,550	0.00 ■■	0.00	5,570	5,570	5,400	1,971	10,939,050
03/07/2020	5,550	0.00 ■■	0.00	5,570	5,570	5,400	1,971	10,939,050
02/07/2020	5,570	0.10 ▲	1.80	5,490	5,600	5,350	657	3,659,490
01/07/2020	5,490	0.10 ▲	1.82	5,400	5,590	5,300	1,220	6,697,800
30/06/2020	5,400	-0.10 ▼	-1.85	5,490	5,490	5,350	3,182	17,182,800
29/06/2020	5,490	0.00 ■■	0.00	5,500	5,500	5,250	1,452	7,971,480
27/06/2020	5,500	-0.05 ▼	-0.91	5,550	5,670	5,500	24,830	136,565,000
26/06/2020	5,500	-0.05 ▼	-0.91	5,550	5,670	5,500	24,830	136,565,000
25/06/2020	5,550	0.00 ■■	0.00	5,540	5,620	5,500	1,775	9,851,250
24/06/2020	5,540	-0.20 ▼	-3.61	5,730	5,800	5,500	9,076	50,281,040
23/06/2020	5,730	0.00 ■■	0.00	5,700	5,800	5,700	5,669	32,483,370
22/06/2020	5,700	-0.10 ▼	-1.75	5,790	5,750	5,530	4,565	26,020,500
20/06/2020	5,790	0.20 ▲	3.45	5,640	5,800	5,510	5,090	29,471,100
19/06/2020	5,790	0.20 ▲	3.45	5,640	5,800	5,510	5,090	29,471,100
18/06/2020	5,640	0.00 ■■	0.00	5,600	5,700	5,500	3,680	20,755,200
17/06/2020	5,600	0.10 ▲	1.79	5,500	5,750	5,490	19,780	110,768,000
16/06/2020	5,500	0.00 ■■	0.00	5,500	5,650	5,480	7,292	40,106,000
15/06/2020	5,500	-0.20 ▼	-3.64	5,700	5,700	5,500	5,895	32,422,500
14/06/2020	5,700	-0.10 ▼	-1.75	5,850	5,830	5,460	7,728	44,049,600
12/06/2020	5,700	-0.10 ▼	-1.75	5,850	5,830	5,460	7,728	44,049,600
11/06/2020	5,850	-0.30 ▼	-5.13	6,190	6,190	5,850	13,545	79,238,250
10/06/2020	6,190	0.20 ▲	3.23	6,000	6,190	5,950	6,524	40,383,560
09/06/2020	6,000	0.10 ▲	1.67	5,890	6,100	5,800	18,087	108,522,000
08/06/2020	5,890	0.20 ▲	3.40	5,690	5,990	5,670	18,161	106,968,290
06/06/2020	5,690	0.10 ▲	1.76	5,640	5,700	5,500	5,069	28,842,610
05/06/2020	5,690	0.10 ▲	1.76	5,640	5,700	5,500	5,069	28,842,610
04/06/2020	5,640	0.10 ▲	1.77	5,540	5,650	5,540	6,464	36,456,960
03/06/2020	5,540	0.00 ■■	0.00	5,540	5,540	5,460	2,044	11,323,760
02/06/2020	5,540	0.10 ▲	1.81	5,480	5,580	5,370	10,575	58,585,500
01/06/2020	5,480	0.10 ▲	1.82	5,400	5,500	5,260	6,421	35,187,080
31/05/2020	5,400	0.00 ■■	0.00	5,400	5,450	5,220	1,098	5,929,200
29/05/2020	5,400	0.00 ■■	0.00	5,400	5,450	5,220	1,098	5,929,200
28/05/2020	5,400	0.00 ■■	0.00	5,400	5,400	5,320	521	2,813,400
27/05/2020	5,400	0.00 ■■	0.00	5,400	5,500	5,260	4,425	23,895,000
26/05/2020	5,400	0.20 ▲	3.70	5,250	5,500	5,260	890	4,806,000
25/05/2020	5,250	-0.10 ▼	-1.90	5,370	5,350	5,220	2,782	14,605,500
24/05/2020	5,370	-0.10 ▼	-1.86	5,470	5,500	5,370	928	4,983,360
22/05/2020	5,370	-0.10 ▼	-1.86	5,470	5,500	5,370	928	4,983,360
21/05/2020	5,470	0.00 ■■	0.00	5,450	5,560	5,310	892	4,879,240
20/05/2020	5,450	0.00 ■■	0.00	5,410	5,500	5,300	3,126	17,036,700
19/05/2020	5,410	0.00 ■■	0.00	5,430	5,480	5,320	2,004	10,841,640
18/05/2020	5,430	-0.10 ▼	-1.84	5,530	5,500	5,400	5,682	30,853,260
17/05/2020	5,530	0.00 ■■	0.00	5,550	5,580	5,510	2,916	16,125,480
15/05/2020	5,530	0.00 ■■	0.00	5,550	5,580	5,510	2,916	16,125,480
14/05/2020	5,550	0.10 ▲	1.80	5,450	5,560	5,300	2,478	13,752,900
13/05/2020	5,450	0.30 ▲	5.50	5,200	5,450	5,200	10,247	55,846,150
12/05/2020	5,200	0.00 ■■	0.00	5,250	5,300	5,200	3,108	16,161,600
11/05/2020	5,250	0.00 ■■	0.00	5,230	5,280	5,200	8,220	43,155,000
10/05/2020	5,230	0.00 ■■	0.00	5,200	5,260	5,200	6,074	31,767,020
08/05/2020	5,230	0.00 ■■	0.00	5,200	5,260	5,200	6,074	31,767,020
07/05/2020	5,200	0.00 ■■	0.00	5,150	5,290	5,110	2,427	12,620,400
06/05/2020	5,150	0.00 ■■	0.00	5,200	5,200	5,150	749	3,857,350
05/05/2020	5,200	0.00 ■■	0.00	5,230	5,200	4,950	1,452	7,550,400
04/05/2020	5,230	-0.10 ▼	-1.91	5,300	5,320	5,130	7,555	39,512,650
01/05/2020	5,300	0.10 ▲	1.89	5,200	5,370	5,200	3,732	19,779,600
30/04/2020	5,300	0.10 ▲	1.89	5,200	5,370	5,200	3,732	19,779,600
29/04/2020	5,300	0.10 ▲	1.89	5,200	5,370	5,200	3,732	19,779,600
28/04/2020	5,200	0.10 ▲	1.92	5,130	5,200	5,030	4,161	21,637,200
27/04/2020	5,130	-0.10 ▼	-1.95	5,200	5,200	5,100	3,812	19,555,560
26/04/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,050	1,236	6,427,200
24/04/2020	5,200	0.00 ■■	0.00	5,200	5,200	5,050	1,236	6,427,200
23/04/2020	5,200	0.20 ▲	3.85	5,050	5,380	5,070	12,982	67,506,400
22/04/2020	5,050	0.00 ■■	0.00	5,010	5,110	4,950	2,438	12,311,900
21/04/2020	5,010	-0.30 ▼	-5.99	5,350	5,300	4,980	11,788	59,057,880
20/04/2020	5,350	0.10 ▲	1.87	5,250	5,370	5,250	5,168	27,648,800
19/04/2020	5,250	0.10 ▲	1.90	5,140	5,250	5,100	7,171	37,647,750
17/04/2020	5,250	0.10 ▲	1.90	5,140	5,250	5,100	7,171	37,647,750
16/04/2020	5,140	0.10 ▲	1.95	5,020	5,150	4,920	6,804	34,972,560
15/04/2020	5,020	0.00 ■■	0.00	5,000	5,060	4,900	6,762	33,945,240
14/04/2020	5,000	0.00 ■■	0.00	5,000	5,000	4,900	2,841	14,205,000
13/04/2020	5,000	-0.10 ▼	-2.00	5,100	5,150	4,850	8,384	41,920,000
12/04/2020	5,100	0.10 ▲	1.96	5,000	5,150	4,950	10,955	55,870,500
10/04/2020	5,100	0.10 ▲	1.96	5,000	5,150	4,950	10,955	55,870,500
09/04/2020	5,000	0.00 ■■	0.00	4,970	5,200	4,970	14,578	72,890,000
08/04/2020	4,970	-0.10 ▼	-2.01	5,100	5,110	4,970	4,437	22,051,890
07/04/2020	5,100	-0.20 ▼	-3.92	5,300	5,300	4,960	3,771	19,232,100
06/04/2020	5,300	0.20 ▲	3.77	5,090	5,300	5,000	2,986	15,825,800
05/04/2020	5,090	0.20 ▲	3.93	4,900	5,100	5,000	837	4,260,330
03/04/2020	5,090	0.20 ▲	3.93	4,900	5,100	5,000	837	4,260,330
02/04/2020	4,900	0.00 ■■	0.00	4,900	5,090	4,900	1,260	6,174,000
01/04/2020	4,900	0.00 ■■	0.00	4,900	5,090	4,900	1,260	6,174,000
31/03/2020	4,900	0.00 ■■	0.00	4,900	5,000	4,850	1,310	6,419,000
30/03/2020	4,900	-0.20 ▼	-4.08	5,100	5,050	4,900	2,935	14,381,500
29/03/2020	5,100	0.10 ▲	1.96	5,000	5,340	5,100	105	535,500
27/03/2020	5,100	0.10 ▲	1.96	5,000	5,340	5,100	105	535,500
26/03/2020	5,000	-0.30 ▼	-6.00	5,290	5,400	5,000	4,715	23,575,000
25/03/2020	5,290	0.30 ▲	5.67	5,000	5,290	5,000	2,111	11,167,190
24/03/2020	5,000	-0.20 ▼	-4.00	5,210	5,200	4,860	2,463	12,315,000
23/03/2020	5,210	-0.40 ▼	-7.68	5,600	5,500	5,210	9,561	49,812,810
22/03/2020	5,600	0.00 ■■	0.00	5,600	5,600	5,350	292	1,635,200
20/03/2020	5,600	0.00 ■■	0.00	5,600	5,600	5,350	292	1,635,200
19/03/2020	5,600	-0.10 ▼	-1.79	5,700	5,790	5,350	1,084	6,070,400
18/03/2020	5,700	0.20 ▲	3.51	5,550	5,850	5,400	2,044	11,650,800
17/03/2020	5,550	-0.30 ▼	-5.41	5,880	6,000	5,550	919	5,100,450
16/03/2020	5,880	0.28 ▲	4.76	5,600	5,880	5,500	870	5,115,600
13/03/2020	5,600	0.10 ▲	1.79	5,500	5,650	5,400	50,880	284,928,000
12/03/2020	5,500	-0.10 ▼	-1.82	5,600	5,500	5,400	38,430	211,365,000
11/03/2020	5,600	-0.20 ▼	-3.57	5,800	6,100	5,600	44,590	249,704,000
10/03/2020	5,800	0.00 ■■	0.00	5,760	5,900	5,400	3,619	20,990,200
09/03/2020	5,760	-0.40 ▼	-6.94	6,190	6,080	5,760	9,823	56,580,480
06/03/2020	6,190	-0.10 ▼	-1.62	6,290	6,190	5,900	3,317	20,532,230
05/03/2020	6,290	-0.10 ▼	-1.59	6,350	6,490	6,100	2,604	16,379,160
04/03/2020	6,350	0.20 ▲	3.15	6,180	6,390	6,010	4,119	26,155,650
03/03/2020	6,180	0.10 ▲	1.62	6,100	6,450	5,900	378	2,336,040
02/03/2020	6,100	0.00 ■■	0.00	6,140	6,100	5,850	2,694	16,433,400
28/02/2020	6,140	-0.10 ▼	-1.63	6,190	6,150	5,950	2,820	17,314,800
27/02/2020	6,190	0.20 ▲	3.23	6,010	6,190	5,950	2,105	13,029,950
26/02/2020	6,010	-0.10 ▼	-1.66	6,100	6,200	6,010	1,690	10,156,900
25/02/2020	6,100	0.00 ■■	0.00	6,100	6,100	6,000	2,121	12,938,100
24/02/2020	6,100	-0.30 ▼	-4.92	6,400	6,220	6,100	5,503	33,568,300
21/02/2020	6,400	-0.10 ▼	-1.56	6,500	6,640	6,400	1,427	9,132,800
20/02/2020	6,500	0.20 ▲	3.08	6,300	6,500	6,220	162	1,053,000
19/02/2020	6,300	0.10 ▲	1.59	6,210	6,350	6,300	902	5,682,600
18/02/2020	6,210	0.00 ■■	0.00	6,200	6,210	6,170	1,707	10,600,470
17/02/2020	6,200	-0.10 ▼	-1.61	6,320	6,350	6,200	2,662	16,504,400
15/02/2020	6,320	-0.20 ▼	-3.16	6,500	6,450	6,320	2,606	16,469,920
14/02/2020	6,320	-0.20 ▼	-3.16	6,500	6,450	6,320	2,606	16,469,920
13/02/2020	6,500	0.00 ■■	0.00	6,550	6,500	6,400	761	4,946,500
12/02/2020	6,550	0.00 ■■	0.00	6,500	6,950	6,500	4,295	28,132,250
11/02/2020	6,500	0.00 ■■	0.00	6,490	6,500	6,400	3,641	23,666,500
10/02/2020	6,490	0.00 ■■	0.00	6,490	6,600	6,460	576	3,738,240
09/02/2020	6,490	0.00 ■■	0.00	6,480	6,490	6,410	1,655	10,740,950
07/02/2020	6,490	0.00 ■■	0.00	6,480	6,490	6,410	1,655	10,740,950
06/02/2020	6,480	0.00 ■■	0.00	6,520	6,550	6,300	9,234	59,836,320
05/02/2020	6,520	-0.20 ▼	-3.07	6,700	6,750	6,520	5,916	38,572,320
04/02/2020	6,700	-0.10 ▼	-1.49	6,800	6,990	6,500	7,734	51,817,800
03/02/2020	6,800	-0.20 ▼	-2.94	6,980	6,900	6,500	10,116	68,788,800
02/02/2020	6,980	-0.20 ▼	-2.87	7,200	6,990	6,700	15,502	108,203,960
31/01/2020	6,980	-0.20 ▼	-2.87	7,200	6,990	6,700	15,502	108,203,960
30/01/2020	7,200	0.00 ■■	0.00	7,200	7,200	6,900	219	1,576,800
29/01/2020	7,200	0.10 ▲	1.39	7,090	7,200	6,900	3,291	23,695,200
28/01/2020	7,200	0.10 ▲	1.39	7,090	7,200	6,900	3,291	23,695,200
27/01/2020	7,200	0.10 ▲	1.39	7,090	7,200	6,900	3,291	23,695,200
26/01/2020	7,200	0.10 ▲	1.39	7,090	7,200	6,900	3,291	23,695,200
24/01/2020	7,200	0.10 ▲	1.39	7,090	7,200	6,900	3,291	23,695,200
23/01/2020	7,200	0.10 ▲	1.39	7,090	7,200	6,900	3,291	23,695,200
22/01/2020	7,200	0.10 ▲	1.39	7,090	7,200	6,900	3,291	23,695,200
21/01/2020	7,090	-0.01 ▼	-0.14	7,100	7,100	6,950	14,260	101,103,400
20/01/2020	7,100	-0.04 ▼	-0.56	7,140	7,100	7,000	910	6,461,000
17/01/2020	7,140	0.14 ▲	1.96	7,000	7,170	7,000	13,030	93,034,200
16/01/2020	7,000	0.09 ▲	1.29	7,000	7,140	6,980	35,040	245,280,000
15/01/2020	7,000	-0.14 ▼	-2.00	7,140	7,140	7,000	24,790	173,530,000
14/01/2020	7,190	0.04 ▲	0.56	7,150	7,190	7,190	100	719,000
13/01/2020	7,150	0.00 ■■	0.00	7,150	7,200	7,150	2,343	16,752,450
10/01/2020	7,150	-0.10 ▼	-1.40	7,270	7,390	7,150	1,234	8,823,100
09/01/2020	7,270	0.10 ▲	1.38	7,200	7,270	7,150	73	530,710
08/01/2020	7,200	-0.10 ▼	-1.39	7,300	7,460	7,200	3,173	22,845,600
07/01/2020	7,300	0.00 ■■	0.00	7,260	7,300	7,100	7,126	52,019,800
06/01/2020	7,260	0.10 ▲	1.38	7,200	7,260	7,100	3,063	22,237,380
03/01/2020	7,200	0.00 ■■	0.00	7,190	7,230	7,100	2,021	14,551,200
02/01/2020	7,190	0.00 ■■	0.00	7,190	7,290	6,950	1,943	13,970,170
31/12/2019	7,190	0.10 ▲	1.39	7,100	7,280	7,000	5,877	42,255,630
30/12/2019	7,100	-0.10 ▼	-1.41	7,170	7,300	6,800	6,442	45,738,200
28/12/2019	7,170	-0.10 ▼	-1.39	7,250	7,390	7,170	357	2,559,690
27/12/2019	7,170	-0.10 ▼	-1.39	7,250	7,390	7,170	357	2,559,690
26/12/2019	7,250	-0.20 ▼	-2.76	7,460	7,640	7,090	14,633	106,089,250
25/12/2019	7,460	0.00 ■■	0.00	7,500	7,680	7,300	364	2,715,440
24/12/2019	7,500	-0.20 ▼	-2.67	7,700	7,690	7,300	1,427	10,702,500
23/12/2019	7,700	0.00 ■■	0.00	7,700	7,770	7,700	1,775	13,667,500
20/12/2019	7,700	0.16 ▲	2.08	7,540	7,800	7,310	59,260	456,302,000
19/12/2019	7,540	0.30 ▲	3.98	7,250	7,590	7,150	12,235	92,251,900
18/12/2019	7,250	0.10 ▲	1.38	7,150	7,400	7,090	3,558	25,795,500
17/12/2019	7,150	-0.10 ▼	-1.40	7,250	7,300	6,980	4,523	32,339,450
16/12/2019	7,250	-0.10 ▼	-1.38	7,320	7,330	7,250	2,043	14,811,750
13/12/2019	7,320	-0.10 ▼	-1.37	7,440	7,440	7,320	620	4,538,400
12/12/2019	7,440	0.50 ▲	6.72	6,960	7,440	7,000	20,708	154,067,520
11/12/2019	6,960	0.00 ■■	0.00	6,960	7,040	6,950	1,327	9,235,920
10/12/2019	6,960	0.00 ■■	0.00	6,950	7,000	6,950	903	6,284,880
09/12/2019	6,950	0.00 ■■	0.00	6,960	7,050	6,930	917	6,373,150
06/12/2019	6,960	0.00 ■■	0.00	6,970	6,990	6,960	448	3,118,080
05/12/2019	6,970	0.00 ■■	0.00	6,950	7,040	6,950	2,700	18,819,000
04/12/2019	6,950	0.00 ■■	0.00	6,960	0	0	98	681,100
03/12/2019	6,960	0.00 ■■	0.00	6,980	7,030	6,940	821	5,714,160
02/12/2019	6,980	0.00 ■■	0.00	7,030	7,040	6,980	1,561	10,895,780
29/11/2019	7,030	0.10 ▲	1.42	6,960	7,060	6,880	7,934	55,776,020
28/11/2019	6,960	0.00 ■■	0.00	6,960	7,030	6,930	3,561	24,784,560
27/11/2019	6,960	0.00 ■■	0.00	6,970	6,980	6,910	3,415	23,768,400
26/11/2019	6,970	0.00 ■■	0.00	6,940	7,070	6,940	1,968	13,716,960
25/11/2019	6,940	0.00 ■■	0.00	6,940	6,980	6,800	20,489	142,193,660
22/11/2019	6,940	0.00 ■■	0.00	6,960	6,980	6,930	6,675	46,324,500
21/11/2019	6,960	0.00 ■■	0.00	6,970	7,050	6,940	3,182	22,146,720
20/11/2019	6,970	0.00 ■■	0.00	7,020	7,000	6,970	4,178	29,120,660
19/11/2019	7,020	0.00 ■■	0.00	6,980	7,020	6,960	2,701	18,961,020
18/11/2019	6,980	0.00 ■■	0.00	6,970	7,050	6,920	5,560	38,808,800
15/11/2019	6,970	-0.10 ▼	-1.43	7,060	7,050	6,930	2,810	19,585,700
14/11/2019	7,060	0.10 ▲	1.42	7,000	7,060	6,910	6,247	44,103,820
13/11/2019	7,000	-0.10 ▼	-1.43	7,100	7,070	6,920	1,010	7,070,000
12/11/2019	7,100	0.20 ▲	2.82	6,910	7,140	6,910	10,402	73,854,200
11/11/2019	6,910	0.00 ■■	0.00	6,940	7,000	6,880	4,049	27,978,590
08/11/2019	6,940	0.00 ■■	0.00	6,900	6,960	6,890	1,934	13,421,960
07/11/2019	6,900	-0.10 ▼	-1.45	6,960	7,030	6,820	3,544	24,453,600
06/11/2019	6,960	0.00 ■■	0.00	7,000	7,000	6,870	5,090	35,426,400
05/11/2019	7,000	0.00 ■■	0.00	7,050	7,050	6,880	4,606	32,242,000
04/11/2019	7,050	0.10 ▲	1.42	6,950	7,150	6,950	11,163	78,699,150
01/11/2019	6,950	0.50 ▲	7.19	6,500	6,950	6,500	16,036	111,450,200
31/10/2019	6,500	0.00 ■■	0.00	6,490	6,560	6,220	5,234	34,021,000
30/10/2019	6,490	0.00 ■■	0.00	6,500	6,500	6,400	5,756	37,356,440
29/10/2019	6,500	0.10 ▲	1.54	6,440	6,600	6,400	33,582	218,283,000
28/10/2019	6,440	-0.40 ▼	-6.21	6,880	6,880	6,400	42,696	274,962,240
25/10/2019	6,880	-0.50 ▼	-7.27	7,390	7,390	6,880	34,854	239,795,520
24/10/2019	7,390	-0.40 ▼	-5.41	7,800	7,680	7,260	8,422	62,238,580
23/10/2019	7,800	0.40 ▲	5.13	7,400	7,800	6,890	25,007	195,054,600
22/10/2019	7,400	-0.60 ▼	-8.11	7,950	7,700	7,400	9,476	70,122,400
21/10/2019	7,950	-0.10 ▼	-1.26	8,100	8,050	7,860	5,152	40,958,400
18/10/2019	8,100	0.40 ▲	4.94	7,700	8,100	7,750	10,068	81,550,800
17/10/2019	7,700	0.20 ▲	2.60	7,520	7,700	7,500	11,138	85,762,600
16/10/2019	7,520	0.00 ■■	0.00	7,550	7,900	7,520	42,112	316,682,240
15/10/2019	7,550	0.10 ▲	1.32	7,450	7,650	7,450	12,557	94,805,350
14/10/2019	7,450	0.00 ■■	0.00	7,500	7,670	7,380	18,927	141,006,150
11/10/2019	7,500	0.10 ▲	1.33	7,390	7,500	7,390	9,537	71,527,500
10/10/2019	7,390	0.20 ▲	2.71	7,200	7,400	6,950	146	1,078,940
09/10/2019	7,200	-0.30 ▼	-4.17	7,500	7,590	7,200	5,333	38,397,600
08/10/2019	7,500	-0.10 ▼	-1.33	7,580	7,550	7,400	341	2,557,500
07/10/2019	7,580	0.00 ■■	0.00	7,580	7,580	7,410	376	2,850,080
04/10/2019	7,580	0.40 ▲	5.28	7,200	7,700	7,270	10,726	81,303,080
03/10/2019	7,200	-0.10 ▼	-1.39	7,270	7,270	7,000	2,936	21,139,200
02/10/2019	7,270	-0.20 ▼	-2.75	7,500	7,490	7,000	4,126	29,996,020
01/10/2019	7,500	0.00 ■■	0.00	7,550	7,550	7,420	1,448	10,860,000
30/09/2019	7,550	-0.10 ▼	-1.32	7,660	7,670	7,350	6,146	46,402,300
27/09/2019	7,660	0.00 ■■	0.00	7,610	7,700	7,600	1,883	14,423,780
26/09/2019	7,610	0.10 ▲	1.31	7,500	7,920	7,500	6,360	48,399,600
25/09/2019	7,500	0.10 ▲	1.33	7,390	7,590	7,340	3,670	27,525,000
24/09/2019	7,390	-0.50 ▼	-6.77	7,930	7,930	7,380	28,507	210,666,730
23/09/2019	7,930	-0.10 ▼	-1.26	8,050	8,050	7,700	11,435	90,679,550
20/09/2019	8,050	0.00 ■■	0.00	8,010	8,150	7,960	3,813	30,694,650
19/09/2019	8,010	0.10 ▲	1.25	7,950	8,090	7,950	3,544	28,387,440
18/09/2019	7,950	-0.10 ▼	-1.26	8,080	8,100	7,950	1,817	14,445,150
17/09/2019	8,080	0.10 ▲	1.24	8,000	8,080	7,610	11,795	95,303,600
16/09/2019	8,000	-0.40 ▼	-5.00	8,350	8,300	7,900	11,550	92,400,000
13/09/2019	8,350	-0.10 ▼	-1.20	8,400	8,500	7,910	16,683	139,303,050
12/09/2019	8,400	0.10 ▲	1.19	8,300	8,690	8,290	26,438	222,079,200
11/09/2019	8,300	0.10 ▲	1.20	8,200	8,380	8,100	2,013	16,707,900
10/09/2019	8,300	0.13 ▲	1.57	8,170	8,450	8,130	120,320	998,656,000
09/09/2019	8,170	0.00 ■■	0.00	8,180	8,170	8,050	1,925	15,727,250
06/09/2019	8,180	0.10 ▲	1.22	8,100	8,200	8,040	4,517	36,949,060
05/09/2019	8,100	0.10 ▲	1.23	8,000	8,250	8,000	6,835	55,363,500
04/09/2019	8,000	-0.40 ▼	-5.00	8,400	8,450	7,950	8,478	67,824,000
03/09/2019	8,400	0.00 ■■	0.00	8,400	8,500	7,920	21,429	180,003,600
30/08/2019	8,400	-0.30 ▼	-3.57	8,700	8,750	8,300	10,349	86,931,600
29/08/2019	8,700	0.00 ■■	0.00	8,740	8,800	8,410	10,275	89,392,500
28/08/2019	8,740	0.10 ▲	1.14	8,650	9,200	8,600	24,375	213,037,500
27/08/2019	8,650	0.60 ▲	6.94	8,100	8,660	7,950	29,006	250,901,900
26/08/2019	8,100	0.00 ■■	0.00	8,100	8,100	7,800	8,354	67,667,400
23/08/2019	8,100	0.00 ■■	0.00	8,120	8,190	8,010	7,622	61,738,200
22/08/2019	8,120	-0.20 ▼	-2.46	8,350	8,350	8,000	8,503	69,044,360
21/08/2019	8,350	0.10 ▲	1.20	8,240	8,550	8,240	13,506	112,775,100
20/08/2019	8,240	0.40 ▲	4.85	7,800	8,300	7,800	25,965	213,951,600
19/08/2019	7,800	0.30 ▲	3.85	7,490	8,010	7,800	18,383	143,387,400
16/08/2019	7,490	0.50 ▲	6.68	7,000	7,490	7,000	13,487	101,017,630
15/08/2019	7,000	0.50 ▲	7.14	6,550	7,000	6,500	33,030	231,210,000
14/08/2019	6,550	0.10 ▲	1.53	6,410	6,550	6,400	2,497	16,355,350
13/08/2019	6,410	0.00 ■■	0.00	6,430	6,420	6,340	393	2,519,130
12/08/2019	6,430	0.00 ■■	0.00	6,430	6,430	6,250	81	520,830
09/08/2019	6,430	-0.20 ▼	-3.11	6,600	6,590	6,300	3,340	21,476,200
08/08/2019	6,600	0.00 ■■	0.00	6,590	6,620	6,550	1,005	6,633,000
07/08/2019	6,590	0.00 ■■	0.00	6,640	6,600	6,400	1,302	8,580,180
06/08/2019	6,640	0.40 ▲	6.02	6,210	6,640	6,200	31,065	206,271,600
05/08/2019	6,210	-0.10 ▼	-1.61	6,310	6,210	6,170	1,667	10,352,070
02/08/2019	6,310	0.00 ■■	0.00	6,310	6,310	6,150	551	3,476,810
01/08/2019	6,310	0.00 ■■	0.00	6,300	6,310	6,210	150	946,500
31/07/2019	6,300	0.10 ▲	1.59	6,200	6,360	6,100	3,215	20,254,500
30/07/2019	6,200	0.00 ■■	0.00	6,250	6,200	6,200	600	3,720,000
29/07/2019	6,250	0.00 ■■	0.00	6,300	6,250	6,080	1,950	12,187,500
26/07/2019	6,300	0.00 ■■	0.00	6,350	6,370	6,200	754	4,750,200
25/07/2019	6,350	0.00 ■■	0.00	6,370	6,350	6,130	1,072	6,807,200
24/07/2019	6,370	0.00 ■■	0.00	6,380	6,370	6,200	201	1,280,370
23/07/2019	6,380	0.00 ■■	0.00	6,380	6,380	6,380	35	223,300
19/07/2019	6,380	0.00 ■■	0.00	6,380	6,380	6,370	390	2,488,200
18/07/2019	6,380	0.00 ■■	0.00	6,350	6,380	6,200	1,565	9,984,700
16/07/2019	6,350	0.00 ■■	0.00	6,380	6,350	6,200	4,150	26,352,500
15/07/2019	6,380	0.00 ■■	0.00	6,400	6,390	6,210	2,863	18,265,940
12/07/2019	6,400	0.10 ▲	1.56	6,350	6,400	6,340	51	326,400
11/07/2019	6,350	0.00 ■■	0.00	6,300	6,350	6,210	421	2,673,350
10/07/2019	6,300	-0.10 ▼	-1.59	6,390	6,380	6,200	2,291	14,433,300
09/07/2019	6,390	0.00 ■■	0.00	6,400	6,390	6,000	21	134,190
05/07/2019	6,400	0.00 ■■	0.00	6,400	6,400	6,390	294	1,881,600
04/07/2019	6,400	0.10 ▲	1.56	6,340	6,400	6,250	1,498	9,587,200
03/07/2019	6,340	0.00 ■■	0.00	6,340	6,340	6,110	11	69,740
02/07/2019	6,340	0.00 ■■	0.00	6,300	6,350	6,060	53	336,020
01/07/2019	6,300	0.00 ■■	0.00	6,300	6,350	6,200	821	5,172,300
28/06/2019	6,300	0.10 ▲	1.59	6,200	6,350	6,000	15	94,500
27/06/2019	6,200	0.00 ■■	0.00	6,200	6,390	6,200	1,620	10,044,000
26/06/2019	6,200	-0.20 ▼	-3.23	6,390	6,370	6,200	101	626,200
25/06/2019	6,390	0.00 ■■	0.00	6,390	6,390	6,200	10	63,900
24/06/2019	6,390	0.00 ■■	0.00	6,390	6,400	6,110	57	364,230
21/06/2019	6,390	0.00 ■■	0.00	6,400	6,390	6,210	2	12,780
20/06/2019	6,400	0.10 ▲	1.56	6,300	6,400	6,300	526	3,366,400
19/06/2019	6,300	0.00 ■■	0.00	6,300	6,300	6,300	20	126,000
18/06/2019	6,300	-0.10 ▼	-1.59	6,430	6,300	6,200	503	3,168,900
17/06/2019	6,430	0.00 ■■	0.00	6,420	6,430	6,000	85	546,550
16/06/2019	6,420	0.00 ■■	0.00	6,440	6,420	6,420	80	513,600
14/06/2019	6,420	0.00 ■■	0.00	6,440	6,420	6,420	80	513,600
11/06/2019	6,200	-0.30 ▼	-4.84	6,500	6,400	6,160	951	5,896,200
10/06/2019	6,500	0.10 ▲	1.54	6,400	6,500	6,210	271	1,761,500
09/06/2019	6,400	-0.10 ▼	-1.56	6,500	6,400	6,300	401	2,566,400
07/06/2019	6,400	-0.10 ▼	-1.56	6,500	6,400	6,300	401	2,566,400
06/06/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,490	13	84,500
05/06/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,500	982	6,383,000
04/06/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,500	60	390,000
03/06/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,470	1,256	8,164,000
02/06/2019	6,500	0.20 ▲	3.08	6,340	6,500	6,320	5,007	32,545,500
31/05/2019	6,500	0.20 ▲	3.08	6,340	6,500	6,320	5,007	32,545,500
30/05/2019	6,340	0.00 ■■	0.00	6,350	6,350	6,330	1,602	10,156,680
29/05/2019	6,350	-0.10 ▼	-1.57	6,400	6,350	6,200	154	977,900
28/05/2019	6,400	0.20 ▲	3.13	6,160	6,400	6,150	3,406	21,798,400
27/05/2019	6,160	-0.20 ▼	-3.25	6,400	6,400	6,150	4,987	30,719,920
26/05/2019	6,400	0.20 ▲	3.13	6,210	6,410	6,150	3,369	21,561,600
24/05/2019	6,400	0.20 ▲	3.13	6,210	6,410	6,150	3,369	21,561,600
23/05/2019	6,210	0.00 ■■	0.00	6,200	6,210	6,150	534	3,316,140
22/05/2019	6,200	0.00 ■■	0.00	6,240	6,200	6,120	1,379	8,549,800
21/05/2019	6,240	0.00 ■■	0.00	6,240	6,240	6,160	195	1,216,800
20/05/2019	6,240	0.00 ■■	0.00	6,240	6,240	6,240	300	1,872,000
19/05/2019	6,240	0.00 ■■	0.00	6,200	6,240	6,100	1,657	10,339,680
17/05/2019	6,240	0.00 ■■	0.00	6,200	6,240	6,100	1,657	10,339,680
16/05/2019	6,200	-0.20 ▼	-3.23	6,390	6,250	6,120	888	5,505,600
15/05/2019	6,390	0.00 ■■	0.00	6,390	6,390	6,390	1	6,390
14/05/2019	6,390	0.00 ■■	0.00	6,390	6,390	6,250	80	511,200
13/05/2019	6,390	0.20 ▲	3.13	6,150	6,390	6,390	1	6,390
12/05/2019	6,390	0.20 ▲	3.13	6,150	6,390	6,390	1	6,390
10/05/2019	6,390	0.20 ▲	3.13	6,150	6,390	6,390	1	6,390
09/05/2019	6,150	-0.20 ▼	-3.25	6,320	6,320	6,150	3,330	20,479,500
08/05/2019	6,320	-0.10 ▼	-1.58	6,450	6,350	6,280	152	960,640
07/05/2019	6,450	0.00 ■■	0.00	6,470	6,450	6,210	6	38,700
06/05/2019	6,470	0.00 ■■	0.00	6,470	6,470	6,180	11	71,170
05/05/2019	6,470	0.00 ■■	0.00	6,480	6,470	6,200	1,006	6,508,820
03/05/2019	6,470	0.00 ■■	0.00	6,480	6,470	6,200	1,006	6,508,820
02/05/2019	6,480	0.00 ■■	0.00	6,500	6,500	6,480	1,060	6,868,800
01/05/2019	6,500	0.30 ▲	4.62	6,220	6,500	6,220	13	84,500
30/04/2019	6,500	0.30 ▲	4.62	6,220	6,500	6,220	13	84,500
29/04/2019	6,500	0.30 ▲	4.62	6,220	6,500	6,220	13	84,500
28/04/2019	6,500	0.30 ▲	4.62	6,220	6,500	6,220	13	84,500
26/04/2019	6,500	0.30 ▲	4.62	6,220	6,500	6,220	13	84,500
25/04/2019	6,220	-0.20 ▼	-3.22	6,440	6,550	6,220	2,116	13,161,520
24/04/2019	6,440	0.00 ■■	0.00	6,440	6,450	6,400	2,335	15,037,400
23/04/2019	6,440	0.10 ▲	1.55	6,350	6,440	6,350	11	70,840
22/04/2019	6,350	-0.10 ▼	-1.57	6,480	6,490	6,350	11	69,850
21/04/2019	6,480	0.00 ■■	0.00	6,490	6,480	6,480	1	6,480
19/04/2019	6,480	0.00 ■■	0.00	6,490	6,480	6,480	1	6,480
18/04/2019	6,490	0.00 ■■	0.00	6,460	6,490	6,100	1,226	7,956,740
17/04/2019	6,460	0.30 ▲	4.64	6,190	6,470	6,420	293	1,892,780
16/04/2019	6,190	-0.30 ▼	-4.85	6,500	6,250	6,190	1,176	7,279,440
15/04/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,300	82	533,000
12/04/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,300	82	533,000
11/04/2019	6,100	0.00 ■■	0.00	6,100	6,100	6,100	2,070	12,627,000
10/04/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,290	1,801	11,706,500
09/04/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,310	332	2,158,000
08/04/2019	6,500	0.00 ■■	0.00	6,490	6,530	6,450	2,072	13,468,000
05/04/2019	6,490	0.00 ■■	0.00	6,440	6,490	6,340	1,001	6,496,490
04/04/2019	6,440	0.00 ■■	0.00	6,400	6,500	6,300	95	611,800
03/04/2019	6,400	0.20 ▲	3.13	6,250	6,450	6,350	1,772	11,340,800
02/04/2019	6,250	0.00 ■■	0.00	6,250	6,300	6,200	1,009	6,306,250
01/04/2019	6,250	0.00 ■■	0.00	6,300	6,300	6,200	1,913	11,956,250
29/03/2019	6,300	-0.30 ▼	-4.76	6,550	6,310	6,200	782	4,926,600
28/03/2019	6,550	0.30 ▲	4.58	6,300	6,550	6,220	337	2,207,350
27/03/2019	6,300	-0.20 ▼	-3.17	6,490	6,300	6,250	597	3,761,100
26/03/2019	6,490	0.20 ▲	3.08	6,300	6,490	6,200	8	51,920
25/03/2019	6,300	0.00 ■■	0.00	6,300	6,300	6,200	117	737,100
22/03/2019	6,300	0.00 ■■	0.00	6,300	6,300	6,200	149	938,700
21/03/2019	6,300	0.00 ■■	0.00	6,300	6,300	6,250	446	2,809,800
20/03/2019	6,300	0.00 ■■	0.00	6,300	6,300	6,300	1,380	8,694,000
19/03/2019	6,300	-0.20 ▼	-3.17	6,500	6,500	6,300	2,096	13,204,800
18/03/2019	6,500	0.00 ■■	0.00	6,490	6,550	6,490	607	3,945,500
15/03/2019	6,490	0.20 ▲	3.08	6,300	6,490	6,110	93	603,570
14/03/2019	6,300	0.10 ▲	1.59	6,210	6,300	6,250	610	3,843,000
13/03/2019	6,210	-0.20 ▼	-3.22	6,450	6,450	6,150	2,060	12,792,600
12/03/2019	6,450	0.00 ■■	0.00	6,450	6,450	6,220	217	1,399,650
11/03/2019	6,450	0.00 ■■	0.00	6,500	6,450	6,200	333	2,147,850
08/03/2019	6,500	0.10 ▲	1.54	6,400	6,500	6,500	8	52,000
07/03/2019	6,400	0.00 ■■	0.00	6,400	6,400	6,250	545	3,488,000
06/03/2019	6,400	0.00 ■■	0.00	6,400	6,400	6,300	630	4,032,000
05/03/2019	6,400	0.00 ■■	0.00	6,450	6,500	6,380	1,071	6,854,400
04/03/2019	6,450	-0.10 ▼	-1.55	6,540	6,540	6,450	155	999,750
01/03/2019	6,540	0.00 ■■	0.00	6,500	6,540	6,490	290	1,896,600
28/02/2019	6,500	0.00 ■■	0.00	6,490	6,500	6,200	583	3,789,500
27/02/2019	6,490	0.00 ■■	0.00	6,490	6,490	6,460	240	1,557,600
26/02/2019	6,490	0.00 ■■	0.00	6,540	6,530	6,300	1,622	10,526,780
25/02/2019	6,540	0.00 ■■	0.00	6,540	6,550	6,400	2,632	17,213,280
22/02/2019	6,540	0.00 ■■	0.00	6,540	6,540	6,300	275	1,798,500
21/02/2019	6,540	0.00 ■■	0.00	6,500	6,540	6,500	1,655	10,823,700
20/02/2019	6,500	-0.10 ▼	-1.54	6,580	6,540	6,400	140	910,000
19/02/2019	6,580	0.00 ■■	0.00	6,600	6,580	6,400	622	4,092,760
18/02/2019	6,600	-0.10 ▼	-1.52	6,700	6,690	6,400	652	4,303,200
15/02/2019	6,700	0.30 ▲	4.48	6,410	6,700	6,410	2,060	13,802,000
14/02/2019	6,410	-0.10 ▼	-1.56	6,500	6,500	6,400	394	2,525,540
13/02/2019	6,500	0.00 ■■	0.00	6,500	6,500	6,400	2,617	17,010,500
12/02/2019	6,500	0.10 ▲	1.54	6,400	6,500	6,400	895	5,817,500
11/02/2019	6,400	0.20 ▲	3.13	6,200	6,400	6,300	25	160,000
01/02/2019	6,200	0.00 ■■	0.00	6,230	6,200	6,200	17	105,400
31/01/2019	6,230	0.40 ▲	6.42	5,830	6,230	5,830	1,306	8,136,380
30/01/2019	5,830	0.00 ■■	0.00	5,840	5,830	5,800	3	17,490
28/01/2019	6,200	-0.05 ▼	-0.81	6,250	6,200	6,100	16,320	101,184,000
25/01/2019	5,840	0.00 ■■	0.00	5,840	5,850	5,500	250	1,460,000
24/01/2019	5,840	0.00 ■■	0.00	5,870	5,840	5,700	50,000	292,000,000
23/01/2019	5,870	-0.10 ▼	-1.70	5,960	5,930	5,610	423,000	2,483,010,000
22/01/2019	5,960	0.00 ■■	0.00	5,980	5,960	5,590	832,000	4,958,720,000
21/01/2019	5,980	0.00 ■■	0.00	5,980	5,980	5,600	310,000	1,853,800,000
20/01/2019	5,980	0.00 ■■	0.00	6,000	5,980	5,600	368,000	2,200,640,000
18/01/2019	5,980	-0.02 ▼	-0.33	6,000	5,980	5,600	3,680	22,006,400
17/01/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	4,000	24,000,000
16/01/2019	6,000	-0.39 ▼	-6.50	6,000	6,000	5,610	70	420,000
15/01/2019	6,000	-0.09 ▼	-1.50	6,090	6,000	6,000	2,400	14,400,000
14/01/2019	6,090	-0.01 ▼	-0.16	6,100	6,100	6,090	180	1,096,200
11/01/2019	6,100	0.00 ■■	0.00	6,100	6,100	6,100	2,070	12,627,000
10/01/2019	6,100	0.10 ▲	1.64	6,100	6,200	6,100	60	366,000
09/01/2019	6,100	0.01 ▲	0.16	6,090	6,190	5,900	6,810	41,541,000
08/01/2019	6,090	0.09 ▲	1.48	6,000	6,090	6,090	10	60,900
07/01/2019	6,000	-0.10 ▼	-1.67	6,100	6,200	6,000	11,030	66,180,000
04/01/2019	6,100	-0.10 ▼	-1.64	6,200	6,200	6,000	5,010	30,561,000
02/01/2019	6,200	0.00 ■■	0.00	6,200	6,200	6,200	1,000	6,200,000
29/12/2018	6,200	-0.05 ▼	-0.81	6,250	6,200	6,100	16,320	101,184,000
28/12/2018	6,200	-0.05 ▼	-0.81	6,250	6,200	6,100	16,320	101,184,000
27/12/2018	6,250	0.25 ▲	4.00	6,250	6,500	6,250	4,180	26,125,000
26/12/2018	6,250	-0.15 ▼	-2.40	6,400	6,300	6,050	3,970	24,812,500
25/12/2018	6,400	-0.20 ▼	-3.13	6,400	6,400	6,050	1,160	7,424,000
20/12/2018	6,400	-0.10 ▼	-1.56	6,500	6,400	6,200	1,060	6,784,000
19/12/2018	6,500	0.10 ▲	1.54	6,400	6,500	6,500	220	1,430,000
18/12/2018	6,400	-0.10 ▼	-1.56	6,500	6,490	6,100	3,610	23,104,000
15/12/2018	6,500	0.10 ▲	1.54	6,400	6,500	6,400	40	260,000
14/12/2018	6,500	0.10 ▲	1.54	6,400	6,500	6,400	40	260,000
13/12/2018	6,400	-0.09 ▼	-1.41	6,490	6,500	6,400	1,200	7,680,000
12/12/2018	6,490	0.29 ▲	4.47	6,200	6,500	6,150	15,510	100,659,900
11/12/2018	6,200	-0.20 ▼	-3.23	6,400	6,200	6,200	3,000	18,600,000
10/12/2018	6,400	0.00 ■■	0.00	6,400	6,400	6,400	220	1,408,000
09/12/2018	6,400	-0.10 ▼	-1.56	6,400	6,400	6,290	4,280	27,392,000
07/12/2018	6,400	-0.10 ▼	-1.56	6,400	6,400	6,290	4,280	27,392,000
06/12/2018	6,400	-0.10 ▼	-1.56	6,400	6,400	6,300	1,520	9,728,000
05/12/2018	6,400	-0.10 ▼	-1.56	6,400	6,400	6,300	1,520	9,728,000
04/12/2018	6,400	-0.10 ▼	-1.56	6,500	6,490	6,060	6,490	41,536,000
03/12/2018	6,500	0.00 ■■	0.00	6,500	6,500	6,500	600	3,900,000
29/11/2018	6,500	0.10 ▲	1.54	6,400	6,500	6,500	100	650,000
28/11/2018	6,400	0.20 ▲	3.13	6,200	6,400	6,200	9,560	61,184,000
27/11/2018	6,200	0.19 ▲	3.06	6,010	6,200	6,200	10	62,000
26/11/2018	6,010	0.01 ▲	0.17	6,000	6,420	6,010	110	661,100
23/11/2018	6,000	-0.14 ▼	-2.33	6,140	6,150	6,000	10,430	62,580,000
22/11/2018	6,140	-0.01 ▼	-0.16	6,150	6,140	6,000	20	122,800
21/11/2018	6,150	-0.15 ▼	-2.44	6,150	6,150	6,000	500	3,075,000
20/11/2018	6,150	-0.15 ▼	-2.44	6,150	6,150	6,000	7,420	45,633,000
19/11/2018	6,150	0.05 ▲	0.81	6,100	6,150	6,150	110	676,500
16/11/2018	6,100	-0.09 ▼	-1.48	6,190	6,200	6,100	13,300	81,130,000
15/11/2018	6,190	-0.38 ▼	-6.14	6,190	6,190	5,810	330	2,042,700
14/11/2018	6,190	-0.03 ▼	-0.48	6,220	6,190	6,170	11,500	71,185,000
13/11/2018	6,220	-0.02 ▼	-0.32	6,240	6,220	6,220	370	2,301,400
12/11/2018	6,240	-0.02 ▼	-0.32	6,260	6,240	6,240	530	3,307,200
11/11/2018	6,260	0.11 ▲	1.76	6,150	6,270	5,750	3,570	22,348,200
09/11/2018	6,260	0.11 ▲	1.76	6,150	6,270	5,750	3,570	22,348,200
08/11/2018	6,150	-0.29 ▼	-4.72	6,440	6,290	6,150	24,500	150,675,000
07/11/2018	6,440	0.00 ■■	0.00	6,440	6,440	6,440	10	64,400
06/11/2018	6,440	-0.04 ▼	-0.62	6,480	6,440	6,120	20,840	134,209,600
05/11/2018	6,480	-0.20 ▼	-3.09	6,480	6,480	6,280	4,400	28,512,000
04/11/2018	6,480	-0.07 ▼	-1.08	6,550	6,480	6,110	19,910	129,016,800
02/11/2018	6,480	-0.07 ▼	-1.08	6,550	6,480	6,110	19,910	129,016,800
01/11/2018	6,550	0.05 ▲	0.76	6,500	6,550	6,400	14,560	95,368,000
31/10/2018	6,550	0.05 ▲	0.76	6,500	6,550	6,400	14,560	95,368,000
30/10/2018	6,500	-0.10 ▼	-1.54	6,600	6,550	6,500	970	6,305,000
26/10/2018	6,600	-0.05 ▼	-0.76	6,650	6,600	6,600	3,500	23,100,000
24/10/2018	6,650	0.15 ▲	2.26	6,500	6,650	6,500	2,130	14,164,500
23/10/2018	6,500	-0.19 ▼	-2.92	6,690	6,690	6,500	7,570	49,205,000
22/10/2018	6,690	0.01 ▲	0.15	6,680	6,700	6,690	30	200,700
19/10/2018	6,680	-0.01 ▼	-0.15	6,690	6,680	6,510	190	1,269,200
18/10/2018	6,690	0.04 ▲	0.60	6,650	6,700	6,650	5,000	33,450,000
17/10/2018	6,650	0.05 ▲	0.75	6,600	6,670	6,600	8,600	57,190,000
16/10/2018	6,600	-0.01 ▼	-0.15	6,600	6,600	6,590	2,690	17,754,000
15/10/2018	6,600	-0.05 ▼	-0.76	6,650	6,600	6,600	20	132,000
12/10/2018	6,650	0.14 ▲	2.11	6,510	6,650	6,650	10	66,500
11/10/2018	6,510	-0.09 ▼	-1.38	6,600	6,530	6,510	11,040	71,870,400
10/10/2018	6,600	-0.05 ▼	-0.76	6,650	6,650	6,600	13,790	91,014,000
09/10/2018	6,650	-0.01 ▼	-0.15	6,650	6,650	6,640	12,200	81,130,000
08/10/2018	6,650	0.02 ▲	0.30	6,630	6,650	6,650	4,000	26,600,000
05/10/2018	6,630	-0.06 ▼	-0.90	6,690	6,740	6,630	5,100	33,813,000
04/10/2018	6,690	0.13 ▲	1.94	6,560	6,700	6,550	17,570	117,543,300
03/10/2018	6,560	-0.04 ▼	-0.61	6,600	6,610	6,560	10,340	67,830,400
02/10/2018	6,600	-0.18 ▼	-2.73	6,780	6,600	6,600	11,810	77,946,000
01/10/2018	6,780	-0.01 ▼	-0.15	6,790	6,790	6,600	1,240	8,407,200
28/09/2018	6,790	0.10 ▲	1.47	6,690	6,790	6,520	10,570	71,770,300
27/09/2018	6,690	-0.11 ▼	-1.64	6,800	6,800	6,570	15,450	103,360,500
26/09/2018	6,800	0.06 ▲	0.88	6,740	6,800	6,520	29,960	203,728,000
25/09/2018	6,740	0.06 ▲	0.89	6,680	6,740	6,600	4,470	30,127,800
24/09/2018	6,680	0.16 ▲	2.40	6,520	6,700	6,600	2,270	15,163,600
21/09/2018	6,520	-0.24 ▼	-3.68	6,760	6,700	6,510	25,950	169,194,000
20/09/2018	6,760	-0.02 ▼	-0.30	6,780	6,780	6,560	13,110	88,623,600
19/09/2018	6,780	0.06 ▲	0.88	6,720	6,800	6,540	150	1,017,000
18/09/2018	6,720	-0.04 ▼	-0.60	6,760	6,720	6,530	2,420	16,262,400
17/09/2018	6,760	0.00 ■■	0.00	6,760	6,760	6,760	300	2,028,000
14/09/2018	6,760	0.16 ▲	2.37	6,600	6,820	6,550	1,220	8,247,200
13/09/2018	6,600	0.09 ▲	1.36	6,510	6,600	6,510	2,640	17,424,000
12/09/2018	6,510	-0.01 ▼	-0.15	6,510	6,510	6,500	1,350	8,788,500
11/09/2018	6,510	-0.29 ▼	-4.45	6,800	6,790	6,510	800	5,208,000
10/09/2018	6,800	0.02 ▲	0.29	6,780	6,800	6,800	50	340,000
07/09/2018	6,780	-0.03 ▼	-0.44	6,810	6,790	6,450	1,110	7,525,800
06/09/2018	6,810	-0.02 ▼	-0.29	6,830	6,830	6,500	19,820	134,974,200
05/09/2018	6,830	0.02 ▲	0.29	6,810	6,830	6,810	2,500	17,075,000
04/09/2018	6,810	-0.06 ▼	-0.88	6,870	6,840	6,500	1,020	6,946,200
02/09/2018	6,870	0.37 ▲	5.39	6,500	6,870	6,500	310	2,129,700
31/08/2018	6,870	0.37 ▲	5.39	6,500	6,870	6,500	310	2,129,700
30/08/2018	6,500	-0.31 ▼	-4.77	6,810	6,900	6,500	3,510	22,815,000
29/08/2018	6,810	-0.05 ▼	-0.73	6,860	6,810	6,500	12,430	84,648,300
28/08/2018	6,860	-0.02 ▼	-0.29	6,880	6,860	6,610	410	2,812,600
27/08/2018	6,880	0.12 ▲	1.74	6,760	6,880	6,600	1,000	6,880,000
24/08/2018	6,760	-0.11 ▼	-1.63	6,870	6,760	6,700	1,120	7,571,200
23/08/2018	6,870	-0.02 ▼	-0.29	6,890	6,870	6,800	230	1,580,100
22/08/2018	6,890	0.03 ▲	0.44	6,860	6,990	6,420	10,720	73,860,800
21/08/2018	6,860	-0.02 ▼	-0.29	6,880	6,860	6,700	3,430	23,529,800
20/08/2018	6,880	0.26 ▲	3.78	6,620	6,880	6,620	13,640	93,843,200
18/08/2018	6,620	0.22 ▲	3.32	6,400	6,750	6,430	22,680	150,141,600
17/08/2018	6,620	0.22 ▲	3.32	6,400	6,750	6,430	22,680	150,141,600
16/08/2018	6,400	-0.34 ▼	-5.31	6,740	6,670	6,400	2,400	15,360,000
15/08/2018	6,740	-0.08 ▼	-1.19	6,820	6,820	6,350	76,340	514,531,600
14/08/2018	6,820	-0.03 ▼	-0.44	6,850	6,850	6,500	670	4,569,400
13/08/2018	6,850	-0.01 ▼	-0.15	6,860	6,850	6,840	1,100	7,535,000
10/08/2018	6,860	0.37 ▲	5.39	6,490	6,860	6,490	17,100	117,306,000
09/08/2018	6,860	0.37 ▲	5.39	6,490	6,860	6,490	17,100	117,306,000
08/08/2018	6,490	-0.09 ▼	-1.39	6,500	6,490	6,410	3,610	23,428,900
07/08/2018	6,500	-0.34 ▼	-5.23	6,840	6,600	6,400	14,310	93,015,000
06/08/2018	6,840	-0.03 ▼	-0.44	6,870	6,840	6,400	7,650	52,326,000
03/08/2018	6,870	0.12 ▲	1.75	6,750	6,890	6,310	1,360	9,343,200
02/08/2018	6,750	0.25 ▲	3.70	6,500	6,790	6,750	6,200	41,850,000
01/08/2018	7,140	0.04 ▲	0.56	7,100	7,250	7,140	3,450	24,633,000
31/07/2018	7,100	-0.10 ▼	-1.41	7,200	7,230	7,100	6,780	48,138,000
30/07/2018	7,200	-0.10 ▼	-1.39	7,200	7,200	7,100	20	144,000
28/07/2018	7,200	-0.01 ▼	-0.14	7,200	7,200	7,020	3,310	23,832,000
27/07/2018	7,200	-0.01 ▼	-0.14	7,200	7,200	7,020	3,310	23,832,000
26/07/2018	7,200	-0.05 ▼	-0.69	7,250	7,200	7,090	40	288,000
25/07/2018	7,250	0.15 ▲	2.07	7,100	7,250	7,190	15,010	108,822,500
24/07/2018	7,100	-0.14 ▼	-1.97	7,240	7,100	7,010	14,110	100,181,000
23/07/2018	7,240	0.04 ▲	0.55	7,200	7,250	7,010	5,160	37,358,400
20/07/2018	7,200	0.26 ▲	3.61	6,940	7,200	6,940	2,490	17,928,000
19/07/2018	6,940	-0.36 ▼	-5.19	7,300	7,290	6,940	800	5,552,000
18/07/2018	7,300	0.41 ▲	5.62	6,890	7,300	6,710	23,410	170,893,000
17/07/2018	6,890	-0.06 ▼	-0.87	6,950	6,890	6,750	1,020	7,027,800
16/07/2018	6,950	0.05 ▲	0.72	6,900	6,950	6,950	560	3,892,000
14/07/2018	6,900	-0.01 ▼	-0.14	6,900	6,980	6,600	7,110	49,059,000
13/07/2018	6,900	-0.01 ▼	-0.14	6,900	6,980	6,600	7,110	49,059,000
12/07/2018	6,900	-0.29 ▼	-4.20	6,900	6,900	6,610	4,490	30,981,000
11/07/2018	6,900	-0.30 ▼	-4.35	6,900	6,900	6,600	12,020	82,938,000
10/07/2018	6,900	-0.10 ▼	-1.45	7,000	6,900	6,600	7,310	50,439,000
09/07/2018	7,000	0.00 ■■	0.00	7,000	7,000	7,000	160	1,120,000
06/07/2018	7,000	-0.20 ▼	-2.86	7,000	7,000	6,800	5,550	38,850,000
04/07/2018	7,000	-0.02 ▼	-0.29	7,020	7,000	7,000	2,000	14,000,000
03/07/2018	7,020	-0.03 ▼	-0.43	7,050	7,030	6,700	15,490	108,739,800
02/07/2018	7,050	-0.01 ▼	-0.14	7,060	7,050	6,950	180	1,269,000
29/06/2018	7,060	-0.02 ▼	-0.28	7,060	0	0	9,010	63,610,600
28/06/2018	7,060	0.01 ▲	0.14	7,050	7,060	7,040	20,540	145,012,400
27/06/2018	7,050	0.05 ▲	0.71	7,000	7,050	7,000	12,710	89,605,500
26/06/2018	7,000	-0.08 ▼	-1.14	7,080	7,000	7,000	7,490	52,430,000
25/06/2018	7,080	-0.05 ▼	-0.71	7,080	7,080	7,030	7,000	49,560,000
22/06/2018	7,080	0.04 ▲	0.56	7,040	7,080	7,010	16,490	116,749,200
21/06/2018	7,040	0.00 ■■	0.00	7,040	7,040	7,040	7,530	53,011,200
20/06/2018	7,040	0.03 ▲	0.43	7,010	7,040	7,000	3,740	26,329,600
19/06/2018	7,010	-0.04 ▼	-0.57	7,050	7,040	6,950	11,330	79,423,300
18/06/2018	7,050	-0.02 ▼	-0.28	7,050	7,050	6,800	10,330	72,826,500
15/06/2018	7,050	-0.01 ▼	-0.14	7,050	7,050	7,030	6,600	46,530,000
14/06/2018	7,050	-0.03 ▼	-0.43	7,050	7,050	7,000	15,630	110,191,500
13/06/2018	7,050	-0.05 ▼	-0.71	7,050	7,050	7,000	5,060	35,673,000
12/06/2018	7,050	0.14 ▲	1.99	6,910	7,050	6,910	16,700	117,735,000
11/06/2018	6,910	-0.19 ▼	-2.75	7,100	7,100	6,910	3,880	26,810,800
08/06/2018	7,100	-0.15 ▼	-2.11	7,100	7,100	6,950	10,940	77,674,000
07/06/2018	7,100	-0.07 ▼	-0.99	7,170	7,170	7,000	18,240	129,504,000
06/06/2018	7,170	0.11 ▲	1.53	7,060	7,200	7,000	38,360	275,041,200
05/06/2018	7,060	-0.02 ▼	-0.28	7,080	7,150	7,000	5,740	40,524,400
04/06/2018	7,080	-0.11 ▼	-1.55	7,190	7,190	7,050	26,640	188,611,200
01/06/2018	7,190	0.01 ▲	0.14	7,180	7,190	7,000	11,400	81,966,000
31/05/2018	7,180	-0.02 ▼	-0.28	7,200	7,180	7,180	1,350	9,693,000
30/05/2018	7,200	-0.01 ▼	-0.14	7,200	7,200	6,900	1,700	12,240,000
29/05/2018	7,200	0.20 ▲	2.78	7,000	7,200	6,520	1,010	7,272,000
28/05/2018	7,000	-0.27 ▼	-3.86	7,270	7,200	6,830	6,670	46,690,000
24/05/2018	7,270	-0.01 ▼	-0.14	7,280	7,290	7,270	20	145,400
23/05/2018	7,280	-0.01 ▼	-0.14	7,290	7,290	7,000	520	3,785,600
22/05/2018	7,290	-0.01 ▼	-0.14	7,290	7,290	7,000	1,220	8,893,800
21/05/2018	7,290	0.10 ▲	1.37	7,190	7,290	6,800	80	583,200
18/05/2018	7,190	0.01 ▲	0.14	7,190	7,200	7,190	2,110	15,170,900
17/05/2018	7,190	0.09 ▲	1.25	7,100	7,190	7,010	4,740	34,080,600
16/05/2018	7,100	-0.06 ▼	-0.85	7,160	7,300	7,100	16,800	119,280,000
15/05/2018	7,160	-0.14 ▼	-1.96	7,300	7,550	7,160	4,360	31,217,600
14/05/2018	7,300	0.00 ■■	0.00	7,300	7,300	7,300	10	73,000
11/05/2018	7,300	0.14 ▲	1.92	7,160	7,660	7,150	1,890	13,797,000
10/05/2018	7,160	-0.04 ▼	-0.56	7,200	7,390	7,160	9,740	69,738,400
09/05/2018	7,200	-0.20 ▼	-2.78	7,400	7,300	7,200	20,980	151,056,000
08/05/2018	7,400	-0.39 ▼	-5.27	7,400	7,400	7,010	1,280	9,472,000
07/05/2018	7,400	-0.20 ▼	-2.70	7,400	7,400	7,200	3,980	29,452,000
04/05/2018	7,400	-0.05 ▼	-0.68	7,450	7,400	7,400	300	2,220,000
03/05/2018	7,450	0.15 ▲	2.01	7,300	7,450	6,900	10,500	78,225,000
02/05/2018	7,300	-0.49 ▼	-6.71	7,790	7,650	7,300	49,650	362,445,000
27/04/2018	7,790	-0.29 ▼	-3.72	7,790	7,790	7,500	16,420	127,911,800
26/04/2018	7,790	-0.01 ▼	-0.13	7,800	7,790	7,520	1,150	8,958,500
24/04/2018	7,800	-0.10 ▼	-1.28	7,800	7,800	7,700	13,400	104,520,000
23/04/2018	7,800	-0.10 ▼	-1.28	7,800	7,800	7,500	11,570	90,246,000
22/04/2018	7,800	0.10 ▲	1.28	7,700	7,900	7,450	23,710	184,938,000
20/04/2018	7,800	0.10 ▲	1.28	7,700	7,900	7,450	23,710	184,938,000
19/04/2018	7,700	-0.18 ▼	-2.34	7,880	7,900	7,700	11,830	91,091,000
18/04/2018	7,880	0.08 ▲	1.02	7,800	7,900	7,660	6,060	47,752,800
13/04/2018	7,690	-0.11 ▼	-1.43	7,800	7,800	7,500	15,820	121,655,800
12/04/2018	7,800	0.21 ▲	2.69	7,590	7,800	7,600	14,460	112,788,000
11/04/2018	7,590	0.04 ▲	0.53	7,550	7,700	7,300	4,310	32,712,900
10/04/2018	7,550	-0.14 ▼	-1.85	7,690	7,590	7,400	10,160	76,708,000
09/04/2018	7,690	0.36 ▲	4.68	7,330	7,840	7,400	16,590	127,577,100
06/04/2018	7,330	-0.07 ▼	-0.95	7,400	7,400	7,250	18,850	138,170,500
05/04/2018	7,400	-0.10 ▼	-1.35	7,500	7,500	7,200	2,500	18,500,000
04/04/2018	7,500	-0.10 ▼	-1.33	7,600	7,500	7,310	12,850	96,375,000
03/04/2018	7,600	0.10 ▲	1.32	7,600	7,700	7,600	1,220	9,272,000
02/04/2018	7,600	-0.20 ▼	-2.63	7,800	7,790	7,260	64,800	492,480,000
01/04/2018	7,800	0.26 ▲	3.33	7,540	7,800	7,800	10	78,000
30/03/2018	7,800	0.26 ▲	3.33	7,540	7,800	7,800	10	78,000
29/03/2018	7,540	-0.01 ▼	-0.13	7,550	8,050	7,540	15,490	116,794,600
28/03/2018	7,550	0.04 ▲	0.53	7,510	7,700	7,510	50,030	377,726,500
27/03/2018	7,510	-0.24 ▼	-3.20	7,750	7,730	7,310	8,430	63,309,300
26/03/2018	7,750	0.15 ▲	1.94	7,600	7,750	7,520	35,070	271,792,500
23/03/2018	7,600	-0.09 ▼	-1.18	7,600	7,600	7,510	710	5,396,000
22/03/2018	7,600	0.10 ▲	1.32	7,600	7,770	7,600	54,760	416,176,000
21/03/2018	7,600	0.05 ▲	0.66	7,600	7,700	7,600	17,430	132,468,000
20/03/2018	7,600	0.10 ▲	1.32	7,600	7,700	7,310	19,210	145,996,000
19/03/2018	7,600	-0.10 ▼	-1.32	7,700	7,750	7,570	22,200	168,720,000
17/03/2018	7,700	0.05 ▲	0.65	7,650	7,700	7,530	12,380	95,326,000
16/03/2018	7,700	0.05 ▲	0.65	7,650	7,700	7,530	12,380	95,326,000
15/03/2018	7,650	-0.14 ▼	-1.83	7,650	7,650	7,510	1,780	13,617,000
14/03/2018	7,650	-0.05 ▼	-0.65	7,700	7,700	7,500	20,790	159,043,500
13/03/2018	7,700	0.07 ▲	0.91	7,630	7,700	7,700	500	3,850,000
12/03/2018	7,630	-0.06 ▼	-0.79	7,690	7,700	7,530	14,690	112,084,700
11/03/2018	7,700	0.01 ▲	0.13	7,690	7,700	7,530	33,160	255,332,000
09/03/2018	7,700	0.01 ▲	0.13	7,690	7,700	7,530	33,160	255,332,000
08/03/2018	7,690	-0.18 ▼	-2.34	7,690	7,700	7,510	21,730	167,103,700
07/03/2018	7,690	-0.09 ▼	-1.17	7,690	7,690	7,500	19,750	151,877,500
06/03/2018	7,690	0.01 ▲	0.13	7,690	7,700	7,400	47,580	365,890,200
05/03/2018	7,690	-0.06 ▼	-0.78	7,750	7,840	7,500	8,310	63,903,900
02/03/2018	7,750	-0.04 ▼	-0.52	7,790	7,800	7,600	3,440	26,660,000
01/03/2018	7,790	0.09 ▲	1.16	7,700	7,900	7,500	9,270	72,213,300
28/02/2018	7,700	-0.05 ▼	-0.65	7,700	7,830	7,600	19,090	146,993,000
27/02/2018	7,700	-0.15 ▼	-1.95	7,850	7,850	7,620	91,400	703,780,000
26/02/2018	7,850	-0.05 ▼	-0.64	7,850	8,000	7,800	3,240	25,434,000
23/02/2018	7,850	0.05 ▲	0.64	7,800	7,950	7,800	6,040	47,414,000
22/02/2018	7,800	-0.18 ▼	-2.31	7,980	7,980	7,470	14,030	109,434,000
21/02/2018	7,980	0.20 ▲	2.51	7,780	8,000	7,880	11,480	91,610,400
13/02/2018	7,790	-0.38 ▼	-4.88	7,780	7,790	7,400	8,300	64,657,000
12/02/2018	7,780	0.48 ▲	6.17	7,300	7,810	7,010	19,420	151,087,600
11/02/2018	7,300	-0.10 ▼	-1.37	7,400	7,500	6,910	9,550	69,715,000
09/02/2018	7,300	-0.10 ▼	-1.37	7,400	7,500	6,910	9,550	69,715,000
08/02/2018	7,400	-0.21 ▼	-2.84	7,400	7,400	6,950	820	6,068,000
07/02/2018	7,400	-0.22 ▼	-2.97	7,620	7,890	7,210	6,420	47,508,000
06/02/2018	7,390	-0.23 ▼	-3.11	7,620	0	0	147,870	1,092,759,300
05/02/2018	7,620	-0.27 ▼	-3.54	7,890	7,800	7,500	42,870	326,669,400
03/02/2018	7,890	-0.03 ▼	-0.38	7,920	7,900	7,370	6,830	53,888,700
02/02/2018	7,890	-0.03 ▼	-0.38	7,920	7,900	7,370	6,830	53,888,700
01/02/2018	7,920	-0.49 ▼	-6.19	8,410	8,200	7,900	108,090	856,072,800
31/01/2018	8,410	0.09 ▲	1.07	8,410	8,950	8,200	214,910	1,807,393,100
30/01/2018	8,410	0.55 ▲	6.54	7,860	8,410	8,000	395,080	3,322,622,800
29/01/2018	7,860	0.51 ▲	6.49	7,350	7,860	7,450	233,400	1,834,524,000
26/01/2018	7,350	0.16 ▲	2.18	7,190	7,400	7,050	98,920	727,062,000
25/01/2018	7,190	0.38 ▲	5.29	7,100	7,200	7,000	74,400	534,936,000
24/01/2018	6,310	-0.50 ▼	-7.92	6,810	7,200	6,950	29,850	188,353,500
22/01/2018	7,000	0.19 ▲	2.71	6,810	7,200	6,950	55,010	385,070,000
19/01/2018	6,810	-0.09 ▼	-1.32	6,900	6,940	6,710	17,720	120,673,200
18/01/2018	6,900	0.18 ▲	2.61	6,720	6,990	6,500	72,760	502,044,000
17/01/2018	6,720	-0.01 ▼	-0.15	6,730	7,150	6,720	35,670	239,702,400
16/01/2018	6,730	-0.02 ▼	-0.30	6,750	6,770	6,730	16,880	113,602,400
15/01/2018	6,750	0.05 ▲	0.74	6,750	6,850	6,750	21,450	144,787,500
12/01/2018	6,750	-0.05 ▼	-0.74	6,800	6,880	6,710	34,690	234,157,500
11/01/2018	6,800	-0.10 ▼	-1.47	6,900	6,900	6,750	14,790	100,572,000
10/01/2018	6,900	-0.10 ▼	-1.45	6,900	6,900	6,800	28,240	194,856,000
09/01/2018	6,900	-0.15 ▼	-2.17	6,900	6,900	6,700	58,340	402,546,000
08/01/2018	6,900	0.17 ▲	2.46	6,730	6,900	6,730	33,160	228,804,000
05/01/2018	6,730	-0.17 ▼	-2.53	6,900	6,900	6,720	24,730	166,432,900
04/01/2018	6,900	-0.09 ▼	-1.30	6,990	7,150	6,900	25,500	175,950,000
03/01/2018	6,990	-0.01 ▼	-0.14	7,000	6,990	6,800	70,240	490,977,600
02/01/2018	7,000	-0.16 ▼	-2.29	7,160	7,180	6,800	48,170	337,190,000
29/12/2017	7,160	0.16 ▲	2.23	7,000	7,280	6,780	34,290	245,516,400
28/12/2017	7,000	-0.22 ▼	-3.14	7,220	7,180	6,900	45,320	317,240,000
27/12/2017	7,220	-0.08 ▼	-1.11	7,300	7,300	6,900	36,700	264,974,000
26/12/2017	7,300	-0.10 ▼	-1.37	7,300	7,400	7,200	29,240	213,452,000
25/12/2017	7,300	-0.10 ▼	-1.37	7,400	7,390	7,200	62,360	455,228,000
22/12/2017	7,400	0.41 ▲	5.54	6,990	7,470	6,840	161,400	1,194,360,000
21/12/2017	6,990	-0.19 ▼	-2.72	6,990	7,200	6,800	74,980	524,110,200
20/12/2017	6,990	-0.21 ▼	-3.00	7,200	7,200	6,900	75,120	525,088,800
19/12/2017	7,000	-0.20 ▼	-2.86	7,200	7,100	6,900	16,850	117,950,000
18/12/2017	7,730	0.45 ▲	5.82	7,280	7,750	7,300	20,050	154,986,500
15/12/2017	6,990	0.18 ▲	2.58	6,810	7,000	6,900	8,900	62,211,000
14/12/2017	6,370	0.00 ■■	0.00	6,370	6,370	6,370	2,010	12,803,700
13/12/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,400	10	64,000
12/12/2017	6,140	-0.29 ▼	-4.72	6,490	6,200	6,200	13,500	82,890,000
11/12/2017	6,500	0.01 ▲	0.15	6,490	6,500	6,500	10	65,000
08/12/2017	6,490	-0.25 ▼	-3.85	6,550	6,300	6,300	50	324,500
07/12/2017	6,550	-0.04 ▼	-0.61	6,590	6,550	6,550	50	327,500
05/12/2017	6,600	0.07 ▲	1.07	6,690	6,700	6,500	39,180	258,588,000
04/12/2017	6,530	0.05 ▲	0.77	6,500	6,790	6,400	57,900	378,087,000
01/12/2017	6,480	0.30 ▲	4.85	6,200	6,500	6,200	143,430	929,426,400
30/11/2017	6,180	-0.04 ▼	-0.64	6,200	6,400	6,160	99,690	616,084,200
29/11/2017	6,220	-0.06 ▼	-0.96	6,390	6,390	6,200	70,060	435,773,200
28/11/2017	6,280	0.08 ▲	1.29	6,200	6,330	6,200	32,290	202,781,200
27/11/2017	6,200	-0.11 ▼	-1.74	6,300	6,340	6,200	55,400	343,480,000
24/11/2017	6,310	0.15 ▲	2.44	6,440	6,440	6,200	29,850	188,353,500
23/11/2017	6,160	0.00 ■■	0.00	6,100	6,180	6,100	53,870	331,839,200
22/11/2017	6,160	0.01 ▲	0.16	6,190	6,190	6,060	49,710	306,213,600
21/11/2017	6,150	0.05 ▲	0.82	6,100	6,200	6,000	10,290	63,283,500
20/11/2017	6,100	0.13 ▲	2.18	6,000	6,100	6,000	25,260	154,086,000
17/11/2017	5,970	-0.11 ▼	-1.81	6,000	6,100	5,940	55,640	332,170,800
16/11/2017	6,080	0.08 ▲	1.33	6,000	6,100	5,900	20,890	127,011,200
15/11/2017	6,000	0.10 ▲	1.69	6,100	6,100	5,900	23,910	143,460,000
14/11/2017	5,900	-0.10 ▼	-1.67	5,900	6,000	5,700	43,830	258,597,000
13/11/2017	6,000	0.06 ▲	1.01	6,000	6,000	5,700	21,600	129,600,000
10/11/2017	5,940	-0.25 ▼	-4.04	6,190	6,190	5,900	13,180	78,289,200
09/11/2017	6,190	-0.04 ▼	-0.64	6,200	6,220	6,000	17,130	106,034,700
08/11/2017	6,230	0.03 ▲	0.48	6,400	6,400	6,130	15,020	93,574,600
07/11/2017	6,200	0.00 ■■	0.00	6,200	6,280	6,150	14,970	92,814,000
06/11/2017	6,200	0.20 ▲	3.33	6,390	6,390	6,000	30,180	187,116,000
03/11/2017	6,000	-0.18 ▼	-2.91	6,370	6,370	6,000	34,000	204,000,000
02/11/2017	6,180	-0.02 ▼	-0.32	6,130	6,200	5,800	150,400	929,472,000
01/11/2017	6,200	-0.10 ▼	-1.59	6,400	6,400	6,200	27,800	172,360,000
31/10/2017	6,300	-0.14 ▼	-2.17	6,490	6,490	6,300	30,150	189,945,000
30/10/2017	6,440	0.15 ▲	2.38	6,400	6,490	6,290	68,580	441,655,200
27/10/2017	6,290	0.09 ▲	1.45	6,200	6,300	6,200	49,090	308,776,100
26/10/2017	6,200	-0.11 ▼	-1.74	6,300	6,300	5,900	33,540	207,948,000
25/10/2017	6,310	-0.04 ▼	-0.63	6,350	6,400	6,310	17,400	109,794,000
24/10/2017	6,350	-0.20 ▼	-3.05	6,500	6,500	6,260	15,930	101,155,500
23/10/2017	6,550	-0.01 ▼	-0.15	6,560	6,560	6,550	1,340	8,777,000
20/10/2017	6,560	0.06 ▲	0.92	6,500	6,580	6,470	29,930	196,340,800
19/10/2017	6,500	-0.04 ▼	-0.61	6,600	6,600	6,500	31,250	203,125,000
18/10/2017	6,540	-0.01 ▼	-0.15	6,590	6,590	6,500	85,600	559,824,000
17/10/2017	6,550	-0.10 ▼	-1.50	6,750	6,750	6,400	63,460	415,663,000
16/10/2017	6,650	-0.25 ▼	-3.62	6,900	7,000	6,650	21,390	142,243,500
13/10/2017	6,900	0.15 ▲	2.22	6,790	7,150	6,790	77,630	535,647,000
12/10/2017	6,750	0.18 ▲	2.74	6,500	6,800	6,500	90,500	610,875,000
11/10/2017	6,570	0.02 ▲	0.31	6,590	6,590	6,460	23,510	154,460,700
10/10/2017	6,550	0.07 ▲	1.08	6,640	6,640	6,460	29,390	192,504,500
09/10/2017	6,480	-0.17 ▼	-2.56	6,650	6,650	6,480	9,110	59,032,800
06/10/2017	6,650	0.10 ▲	1.53	6,520	6,680	6,520	19,780	131,537,000
05/10/2017	6,550	0.03 ▲	0.46	6,550	6,550	6,510	14,630	95,826,500
04/10/2017	6,520	0.10 ▲	1.56	6,410	6,600	6,400	15,190	99,038,800
03/10/2017	6,420	-0.27 ▼	-4.04	6,410	6,680	6,410	26,770	171,863,400
02/10/2017	6,690	-0.01 ▼	-0.15	6,760	6,760	6,500	16,290	108,980,100
29/09/2017	6,700	0.02 ▲	0.30	6,630	6,700	6,600	14,580	97,686,000
28/09/2017	6,680	-0.07 ▼	-1.04	6,670	6,680	6,550	62,060	414,560,800
27/09/2017	6,750	-0.03 ▼	-0.44	6,710	6,790	6,710	3,400	22,950,000
26/09/2017	6,780	-0.02 ▼	-0.29	6,800	6,800	6,700	105,590	715,900,200
25/09/2017	6,800	0.00 ■■	0.00	6,990	6,990	6,650	56,350	383,180,000
22/09/2017	6,800	0.13 ▲	1.95	6,680	6,800	6,670	59,440	404,192,000
21/09/2017	6,670	0.03 ▲	0.45	6,700	7,000	6,650	116,890	779,656,300
20/09/2017	6,640	-0.24 ▼	-3.49	6,880	7,000	6,640	139,760	928,006,400
19/09/2017	6,880	-0.02 ▼	-0.29	6,850	6,950	6,850	60,610	416,996,800
18/09/2017	6,900	-0.10 ▼	-1.43	7,000	7,200	6,900	71,150	490,935,000
15/09/2017	7,000	-0.05 ▼	-0.71	7,090	7,090	6,900	36,000	252,000,000
14/09/2017	7,050	0.10 ▲	1.44	6,950	7,090	6,950	76,290	537,844,500
13/09/2017	6,950	-0.05 ▼	-0.71	7,000	7,050	6,810	193,840	1,347,188,000
12/09/2017	7,000	0.18 ▲	2.64	6,820	7,070	6,820	134,630	942,410,000
11/09/2017	6,820	0.27 ▲	4.12	6,550	7,000	6,550	272,490	1,858,381,800
08/09/2017	6,550	0.28 ▲	4.47	6,480	6,700	6,300	231,410	1,515,735,500
07/09/2017	6,270	-0.18 ▼	-2.79	6,400	6,440	6,250	80,710	506,051,700
06/09/2017	6,450	-0.05 ▼	-0.77	6,500	6,500	6,270	14,480	93,396,000
05/09/2017	6,500	0.00 ■■	0.00	6,500	6,500	6,200	40,600	263,900,000
01/09/2017	6,500	-0.02 ▼	-0.31	6,600	6,600	6,500	106,340	691,210,000
31/08/2017	6,520	0.30 ▲	4.82	6,320	6,560	6,300	80,670	525,968,400
30/08/2017	6,220	0.04 ▲	0.65	6,180	6,220	6,180	36,250	225,475,000
29/08/2017	6,180	-0.07 ▼	-1.12	6,250	6,250	6,180	27,730	171,371,400
28/08/2017	6,250	0.08 ▲	1.30	6,150	6,250	6,130	45,660	285,375,000
25/08/2017	6,170	-0.21 ▼	-3.29	6,350	6,350	6,160	27,570	170,106,900
24/08/2017	6,380	0.05 ▲	0.79	6,390	6,390	6,140	37,450	238,931,000
23/08/2017	6,330	0.03 ▲	0.48	6,160	6,400	6,100	113,630	719,277,900
22/08/2017	6,300	-0.24 ▼	-3.67	6,650	6,650	6,090	190,070	1,197,441,000
21/08/2017	6,540	0.28 ▲	4.47	6,390	6,570	6,390	161,590	1,056,798,600
18/08/2017	6,260	0.29 ▲	4.86	5,960	6,380	5,950	476,830	2,984,955,800
17/08/2017	5,970	0.11 ▲	1.88	5,810	5,990	5,810	47,320	282,500,400
16/08/2017	5,860	0.01 ▲	0.17	5,890	5,890	5,850	13,940	81,688,400
15/08/2017	5,850	-0.03 ▼	-0.51	5,880	5,880	5,800	14,910	87,223,500
14/08/2017	5,880	0.07 ▲	1.20	5,740	5,890	5,740	25,010	147,058,800
11/08/2017	5,810	-0.08 ▼	-1.36	5,890	5,890	5,770	22,000	127,820,000
10/08/2017	5,890	0.00 ■■	0.00	5,850	5,890	5,800	36,350	214,101,500
09/08/2017	5,890	0.03 ▲	0.51	5,860	5,900	5,800	50,930	299,977,700
08/08/2017	5,860	-0.14 ▼	-2.33	5,950	5,950	5,820	78,300	458,838,000
07/08/2017	6,000	-0.01 ▼	-0.17	5,740	6,100	5,740	140,400	842,400,000
04/08/2017	6,010	-0.10 ▼	-1.64	6,070	6,140	5,710	296,750	1,783,467,500
03/08/2017	6,110	-0.03 ▼	-0.49	6,150	6,180	6,020	67,040	409,614,400
02/08/2017	6,140	0.00 ■■	0.00	6,140	6,340	6,100	106,250	652,375,000
01/08/2017	6,140	0.16 ▲	2.68	6,390	6,390	5,900	852,960	5,237,174,400
31/07/2017	5,980	0.39 ▲	6.98	5,980	5,980	5,980	29,670	177,426,600
28/07/2017	5,590	0.36 ▲	6.88	5,590	5,590	5,590	8,090	45,223,100
27/07/2017	5,230	0.34 ▲	6.95	5,100	5,230	5,100	238,210	1,245,838,300
26/07/2017	4,890	0.01 ▲	0.20	4,900	4,900	4,730	2,830	13,838,700
25/07/2017	4,880	0.03 ▲	0.62	4,800	4,900	4,800	340	1,659,200
24/07/2017	4,850	0.04 ▲	0.83	4,810	4,900	4,810	12,660	61,401,000
21/07/2017	4,810	-0.16 ▼	-3.22	4,900	4,970	4,810	16,790	80,759,900
20/07/2017	4,970	0.10 ▲	2.05	4,840	5,010	4,830	3,270	16,251,900
19/07/2017	4,870	-0.09 ▼	-1.81	4,820	4,920	4,820	4,790	23,327,300
18/07/2017	4,960	0.00 ■■	0.00	4,900	4,960	4,800	2,420	12,003,200
17/07/2017	4,960	0.00 ■■	0.00	4,960	4,960	4,810	3,730	18,500,800
14/07/2017	4,960	0.14 ▲	2.90	5,090	5,090	4,900	5,130	25,444,800
13/07/2017	4,820	-0.10 ▼	-2.03	4,820	4,950	4,800	28,240	136,116,800
12/07/2017	4,920	0.00 ■■	0.00	4,710	4,930	4,710	10,580	52,053,600
11/07/2017	4,920	0.01 ▲	0.20	4,750	4,950	4,750	9,580	47,133,600
10/07/2017	4,910	-0.33 ▼	-6.30	5,000	5,050	4,910	26,100	128,151,000
07/07/2017	5,240	0.06 ▲	1.16	5,250	5,380	5,080	56,640	296,793,600
06/07/2017	5,180	0.33 ▲	6.80	4,850	5,180	4,850	136,070	704,842,600
05/07/2017	4,850	0.09 ▲	1.89	4,770	4,850	4,710	39,840	193,224,000
04/07/2017	4,760	0.02 ▲	0.42	4,740	4,790	4,740	37,400	178,024,000
03/07/2017	4,740	0.04 ▲	0.85	4,700	4,740	4,700	11,840	56,121,600
30/06/2017	4,700	0.01 ▲	0.21	4,780	4,780	4,520	6,750	31,725,000
29/06/2017	4,690	-0.01 ▼	-0.21	4,510	4,690	4,500	610	2,860,900
28/06/2017	4,700	0.00 ■■	0.00	4,700	4,700	4,700	12,400	58,280,000
27/06/2017	4,700	-0.09 ▼	-1.88	4,700	4,800	4,700	2,910	13,677,000
26/06/2017	4,790	0.00 ■■	0.00	4,750	4,900	4,700	6,440	30,847,600
23/06/2017	4,790	0.01 ▲	0.21	4,790	4,790	4,790	3,030	14,513,700
22/06/2017	4,780	0.16 ▲	3.46	4,620	4,900	4,620	52,060	248,846,800
21/06/2017	4,620	0.00 ■■	0.00	4,590	4,620	4,590	3,150	14,553,000
20/06/2017	4,620	0.02 ▲	0.43	4,600	4,620	4,600	1,640	7,576,800
19/06/2017	4,600	0.10 ▲	2.22	4,500	4,600	4,450	18,150	83,490,000
16/06/2017	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	710	3,195,000
15/06/2017	4,600	0.00 ■■	0.00	4,600	4,600	4,500	3,460	15,916,000
14/06/2017	4,600	0.10 ▲	2.22	4,550	4,600	4,500	2,080	9,568,000
13/06/2017	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	70	315,000
12/06/2017	4,600	0.01 ▲	0.22	4,520	4,600	4,500	1,010	4,646,000
09/06/2017	4,590	0.00 ■■	0.00	4,540	4,590	4,530	3,750	17,212,500
08/06/2017	4,590	0.00 ■■	0.00	4,590	4,590	4,530	220	1,009,800
07/06/2017	4,590	-0.01 ▼	-0.22	4,600	4,600	4,520	10,070	46,221,300
06/06/2017	4,600	0.00 ■■	0.00	4,450	4,600	4,450	900	4,140,000
05/06/2017	4,600	0.02 ▲	0.44	4,580	4,600	4,580	1,380	6,348,000
02/06/2017	4,580	-0.02 ▼	-0.43	4,600	4,610	4,580	3,490	15,984,200
01/06/2017	4,600	0.02 ▲	0.44	4,580	4,600	4,460	4,810	22,126,000
31/05/2017	4,580	0.03 ▲	0.66	4,510	4,580	4,500	10,290	47,128,200
30/05/2017	4,550	-0.05 ▼	-1.09	4,540	4,600	4,510	12,620	57,421,000
29/05/2017	4,600	0.00 ■■	0.00	4,550	4,620	4,540	13,400	61,640,000
26/05/2017	4,600	-0.01 ▼	-0.22	4,600	4,620	4,510	19,790	91,034,000
25/05/2017	4,610	0.01 ▲	0.22	4,600	4,640	4,510	21,940	101,143,400
24/05/2017	4,600	0.10 ▲	2.22	4,500	4,600	4,500	35,130	161,598,000
23/05/2017	4,500	-0.08 ▼	-1.75	4,580	4,640	4,500	37,030	166,635,000
22/05/2017	4,580	-0.02 ▼	-0.43	4,590	4,590	4,430	87,630	401,345,400
19/05/2017	4,600	0.00 ■■	0.00	4,600	4,600	4,510	3,180	14,628,000
18/05/2017	4,600	-0.02 ▼	-0.43	4,600	4,600	4,500	9,180	42,228,000
17/05/2017	4,620	0.12 ▲	2.67	4,500	4,680	4,190	58,430	269,946,600
16/05/2017	4,500	-0.20 ▼	-4.26	4,690	4,900	4,390	41,790	188,055,000
15/05/2017	4,700	-0.04 ▼	-0.84	4,700	4,700	4,520	13,810	64,907,000
09/05/2017	4,600	0.20 ▲	4.55	4,580	4,600	4,580	710	3,266,000
08/05/2017	4,400	-0.30 ▼	-6.38	4,600	4,600	4,380	10,310	45,364,000
05/05/2017	4,700	-0.24 ▼	-4.86	4,990	4,990	4,600	85,310	400,957,000
04/05/2017	4,940	0.09 ▲	1.86	5,180	5,180	4,800	83,250	411,255,000
03/05/2017	4,850	-0.36 ▼	-6.91	5,240	5,240	4,850	35,790	173,581,500
28/04/2017	5,210	-0.01 ▼	-0.19	5,220	5,300	4,870	51,330	267,429,300
27/04/2017	5,220	-0.04 ▼	-0.76	5,200	5,480	5,200	26,240	136,972,800
26/04/2017	5,260	0.34 ▲	6.91	4,890	5,260	4,890	151,650	797,679,000
25/04/2017	4,920	0.08 ▲	1.65	4,860	4,930	4,850	53,420	262,826,400
24/04/2017	4,840	0.20 ▲	4.31	4,650	4,860	4,650	39,860	192,922,400
21/04/2017	4,640	0.14 ▲	3.11	4,520	4,810	4,400	102,570	475,924,800
20/04/2017	4,500	0.17 ▲	3.93	4,330	4,550	4,310	58,630	263,835,000
19/04/2017	4,330	0.28 ▲	6.91	4,050	4,330	4,030	96,810	419,187,300
18/04/2017	4,050	-0.10 ▼	-2.41	4,150	4,200	4,020	45,060	182,493,000
17/04/2017	4,150	0.15 ▲	3.75	4,190	4,190	4,000	30,960	128,484,000
14/04/2017	4,000	-0.15 ▼	-3.61	4,200	4,440	4,000	143,120	572,480,000
13/04/2017	4,150	0.03 ▲	0.73	4,010	4,220	3,860	41,390	171,768,500
12/04/2017	4,120	0.01 ▲	0.24	4,110	4,120	4,090	32,360	133,323,200
11/04/2017	4,110	-0.03 ▼	-0.72	4,000	4,140	4,000	115,830	476,061,300
10/04/2017	4,140	0.19 ▲	4.81	3,960	4,190	3,920	63,720	263,800,800
07/04/2017	3,950	0.05 ▲	1.28	3,900	3,950	3,800	92,310	364,624,500
05/04/2017	3,900	-0.02 ▼	-0.51	3,900	3,920	3,800	18,580	72,462,000
04/04/2017	3,920	-0.07 ▼	-1.75	3,990	3,990	3,800	3,360	13,171,200
03/04/2017	3,990	0.09 ▲	2.31	3,800	3,990	3,800	1,900	7,581,000
31/03/2017	3,900	-0.07 ▼	-1.76	3,970	3,970	3,810	1,470	5,733,000
30/03/2017	3,970	-0.02 ▼	-0.50	3,810	3,970	3,800	2,870	11,393,900
29/03/2017	3,990	0.00 ■■	0.00	3,810	3,990	3,770	20,570	82,074,300
28/03/2017	3,990	-0.01 ▼	-0.25	3,820	4,000	3,800	29,280	116,827,200
27/03/2017	4,000	0.02 ▲	0.50	3,900	4,000	3,800	27,820	111,280,000
24/03/2017	3,980	-0.02 ▼	-0.50	3,900	3,980	3,900	1,130	4,497,400
23/03/2017	4,000	0.10 ▲	2.56	4,000	4,000	3,990	580	2,320,000
22/03/2017	3,900	0.00 ■■	0.00	3,950	4,060	3,900	37,680	146,952,000
21/03/2017	3,900	-0.10 ▼	-2.50	3,910	3,910	3,900	3,800	14,820,000
20/03/2017	4,000	-0.05 ▼	-1.23	3,910	4,000	3,910	4,390	17,560,000
17/03/2017	4,050	0.16 ▲	4.11	3,890	4,050	3,890	43,000	174,150,000
16/03/2017	3,890	0.00 ■■	0.00	3,890	3,990	3,890	7,040	27,385,600
15/03/2017	3,890	-0.16 ▼	-3.95	4,000	4,010	3,890	5,020	19,527,800
14/03/2017	4,050	0.01 ▲	0.25	4,090	4,090	3,890	12,250	49,612,500
13/03/2017	4,040	0.09 ▲	2.28	3,910	4,050	3,850	21,890	88,435,600
10/03/2017	3,950	-0.07 ▼	-1.74	3,950	3,950	3,950	1,100	4,345,000
09/03/2017	4,020	0.12 ▲	3.08	4,040	4,040	4,020	100	402,000
08/03/2017	3,900	0.00 ■■	0.00	3,900	4,050	3,900	36,540	142,506,000
07/03/2017	3,900	-0.18 ▼	-4.41	4,080	4,080	3,870	15,770	61,503,000
06/03/2017	4,080	0.08 ▲	2.00	4,080	4,080	4,000	930	3,794,400
03/03/2017	4,000	-0.09 ▼	-2.20	4,190	4,190	4,000	6,910	27,640,000
02/03/2017	4,090	-0.01 ▼	-0.24	4,000	4,090	4,000	2,480	10,143,200
01/03/2017	4,100	0.00 ■■	0.00	4,100	4,140	3,900	18,320	75,112,000
28/02/2017	4,100	0.00 ■■	0.00	4,100	4,150	4,000	72,050	295,405,000
27/02/2017	4,100	0.10 ▲	2.50	4,000	4,100	4,000	18,560	76,096,000
24/02/2017	4,000	0.07 ▲	1.78	3,930	4,000	3,930	19,660	78,640,000
23/02/2017	3,930	0.00 ■■	0.00	4,000	4,000	3,900	9,430	37,059,900
22/02/2017	3,930	-0.02 ▼	-0.51	4,000	4,090	3,930	13,480	52,976,400
21/02/2017	3,950	0.03 ▲	0.77	3,900	4,000	3,900	3,140	12,403,000
20/02/2017	3,920	-0.08 ▼	-2.00	4,040	4,040	3,920	1,280	5,017,600
17/02/2017	4,000	-0.10 ▼	-2.44	4,090	4,090	3,870	2,030	8,120,000
16/02/2017	4,100	0.00 ■■	0.00	4,100	4,300	4,030	24,640	101,024,000
15/02/2017	4,100	0.10 ▲	2.50	4,060	4,280	4,040	21,050	86,305,000
14/02/2017	4,000	0.20 ▲	5.26	3,910	4,030	3,900	105,960	423,840,000
13/02/2017	3,800	-0.03 ▼	-0.78	3,640	3,820	3,630	12,810	48,678,000
10/02/2017	3,830	-0.02 ▼	-0.52	3,850	3,850	3,650	34,270	131,254,100
09/02/2017	3,850	-0.04 ▼	-1.03	3,660	3,850	3,620	10,770	41,464,500
08/02/2017	3,890	0.04 ▲	1.04	3,890	3,890	3,890	10	38,900
07/02/2017	3,850	0.00 ■■	0.00	3,850	3,850	3,850	10,850	41,772,500
06/02/2017	3,850	-0.05 ▼	-1.28	3,980	3,980	3,630	270	1,039,500
03/02/2017	3,900	-0.08 ▼	-2.01	3,950	3,950	3,890	2,390	9,321,000
02/02/2017	3,980	0.13 ▲	3.38	3,990	3,990	3,620	70	278,600
25/01/2017	3,850	-0.05 ▼	-1.28	3,640	3,850	3,630	14,970	57,634,500
24/01/2017	3,900	0.00 ■■	0.00	3,900	3,900	3,900	0	0
23/01/2017	3,900	0.24 ▲	6.56	3,910	3,910	3,410	1,180	4,602,000
20/01/2017	3,660	-0.14 ▼	-3.68	3,660	3,660	3,660	8,500	31,110,000
19/01/2017	3,800	0.02 ▲	0.53	3,780	3,800	3,780	32,320	122,816,000
18/01/2017	3,780	-0.02 ▼	-0.53	3,700	3,780	3,700	4,980	18,824,400
17/01/2017	3,800	0.00 ■■	0.00	3,800	3,800	3,800	150	570,000
16/01/2017	3,800	-0.05 ▼	-1.30	3,800	3,800	3,660	2,270	8,626,000
13/01/2017	3,850	0.00 ■■	0.00	3,850	3,850	3,850	0	0
12/01/2017	3,850	-0.04 ▼	-1.03	3,700	3,870	3,700	2,470	9,509,500
11/01/2017	3,890	0.00 ■■	0.00	3,890	3,890	3,890	0	0
10/01/2017	3,890	0.02 ▲	0.52	3,890	3,890	3,890	10	38,900
09/01/2017	3,870	-0.01 ▼	-0.26	3,870	3,870	3,870	1,720	6,656,400
06/01/2017	3,880	-0.01 ▼	-0.26	3,850	3,880	3,850	220	853,600
05/01/2017	3,890	0.00 ■■	0.00	3,890	3,890	3,890	20	77,800
04/01/2017	3,890	-0.01 ▼	-0.26	3,880	3,890	3,700	7,270	28,280,300
03/01/2017	3,900	0.06 ▲	1.56	3,640	3,990	3,640	3,580	13,962,000
30/12/2016	3,840	-0.04 ▼	-1.03	3,890	3,890	3,650	1,050	4,032,000
29/12/2016	3,880	0.08 ▲	2.11	3,850	3,880	3,840	30,010	116,438,800
28/12/2016	3,800	0.03 ▲	0.80	3,750	3,800	3,750	24,080	91,504,000
27/12/2016	3,770	-0.01 ▼	-0.26	3,770	3,780	3,750	4,680	17,643,600
26/12/2016	3,780	0.00 ■■	0.00	3,800	3,800	3,780	2,040	7,711,200
23/12/2016	3,780	0.13 ▲	3.56	3,600	3,780	3,600	3,100	11,718,000
22/12/2016	3,650	-0.23 ▼	-5.93	3,810	3,840	3,650	20,690	75,518,500
21/12/2016	3,880	0.10 ▲	2.65	3,790	3,880	3,790	300	1,164,000
20/12/2016	3,780	-0.04 ▼	-1.05	3,610	3,780	3,600	140	529,200
19/12/2016	3,820	-0.02 ▼	-0.52	3,830	3,830	3,670	1,380	5,271,600
16/12/2016	3,840	-0.03 ▼	-0.78	3,650	3,850	3,650	8,830	33,907,200
15/12/2016	3,870	0.01 ▲	0.26	3,860	4,000	3,860	880	3,405,600
14/12/2016	3,860	-0.02 ▼	-0.52	3,650	3,860	3,650	4,930	19,029,800
13/12/2016	3,880	0.13 ▲	3.47	3,640	3,880	3,640	550	2,134,000
12/12/2016	3,750	-0.13 ▼	-3.35	3,630	3,800	3,630	9,760	36,600,000
09/12/2016	3,880	0.14 ▲	3.74	3,740	3,880	3,740	250	970,000
08/12/2016	3,740	0.09 ▲	2.47	3,650	3,740	3,650	70	261,800
07/12/2016	3,650	-0.15 ▼	-3.95	3,650	3,850	3,640	13,250	48,362,500
06/12/2016	3,800	-0.01 ▼	-0.26	3,800	3,820	3,750	7,180	27,284,000
05/12/2016	3,810	0.09 ▲	2.42	3,790	3,810	3,620	18,100	68,961,000
02/12/2016	3,720	-0.06 ▼	-1.59	3,700	3,720	3,620	9,050	33,666,000
01/12/2016	3,780	0.00 ■■	0.00	3,780	3,780	3,780	0	0
30/11/2016	3,780	-0.08 ▼	-2.07	3,800	3,800	3,660	6,000	22,680,000
29/11/2016	3,860	-0.02 ▼	-0.52	3,650	3,860	3,650	24,020	92,717,200
28/11/2016	3,880	0.08 ▲	2.11	3,880	3,880	3,880	10	38,800
25/11/2016	3,800	-0.06 ▼	-1.55	3,670	3,800	3,670	1,300	4,940,000
24/11/2016	3,860	-0.01 ▼	-0.26	3,870	3,870	3,600	49,250	190,105,000
23/11/2016	3,870	-0.01 ▼	-0.26	3,700	3,870	3,650	7,010	27,128,700
22/11/2016	3,880	-0.01 ▼	-0.26	3,840	3,880	3,800	13,390	51,953,200
21/11/2016	3,890	-0.04 ▼	-1.02	3,890	3,890	3,890	10	38,900
18/11/2016	3,930	-0.02 ▼	-0.51	3,940	3,940	3,740	2,760	10,846,800
17/11/2016	3,950	0.00 ■■	0.00	3,950	3,950	3,950	500	1,975,000
16/11/2016	3,950	0.05 ▲	1.28	3,990	3,990	3,800	16,560	65,412,000
15/11/2016	3,900	0.03 ▲	0.78	3,800	4,000	3,800	53,220	207,558,000
14/11/2016	3,870	0.00 ■■	0.00	3,650	3,900	3,650	25,330	98,027,100
11/11/2016	3,870	-0.01 ▼	-0.26	3,720	3,870	3,620	29,500	114,165,000
10/11/2016	3,880	0.00 ■■	0.00	3,880	3,990	3,800	49,600	192,448,000
09/11/2016	3,880	-0.01 ▼	-0.26	3,710	3,880	3,700	18,330	71,120,400
08/11/2016	3,890	0.00 ■■	0.00	3,890	3,890	3,890	3,900	15,171,000
07/11/2016	3,890	-0.01 ▼	-0.26	3,800	3,890	3,700	24,030	93,476,700
04/11/2016	3,900	-0.02 ▼	-0.51	3,700	3,900	3,700	18,320	71,448,000
03/11/2016	3,920	-0.06 ▼	-1.51	3,920	3,920	3,920	20	78,400
02/11/2016	3,980	0.06 ▲	1.53	3,700	3,980	3,700	990	3,940,200
01/11/2016	3,920	0.00 ■■	0.00	3,810	3,920	3,800	1,620	6,350,400
31/10/2016	3,920	-0.15 ▼	-3.69	4,000	4,000	3,790	7,290	28,576,800
28/10/2016	4,070	0.00 ■■	0.00	4,070	4,070	4,070	500	2,035,000
27/10/2016	4,070	0.00 ■■	0.00	4,100	4,100	3,900	120	488,400
26/10/2016	4,070	-0.01 ▼	-0.25	4,100	4,100	3,910	220	895,400
25/10/2016	4,080	-0.02 ▼	-0.49	4,000	4,090	3,820	2,150	8,772,000
24/10/2016	4,100	0.11 ▲	2.76	3,990	4,100	3,800	4,620	18,942,000
21/10/2016	3,990	0.17 ▲	4.45	3,990	3,990	3,990	100	399,000
20/10/2016	3,820	-0.18 ▼	-4.50	4,090	4,100	3,820	60	229,200
19/10/2016	4,000	-0.10 ▼	-2.44	4,100	4,100	3,900	3,770	15,080,000
18/10/2016	4,100	0.24 ▲	6.22	3,840	4,100	3,840	184,760	757,516,000
17/10/2016	3,860	0.00 ■■	0.00	3,850	3,860	3,850	3,040	11,734,400
14/10/2016	3,860	0.04 ▲	1.05	3,890	3,890	3,660	8,480	32,732,800
13/10/2016	3,820	0.02 ▲	0.53	3,600	3,840	3,600	1,600	6,112,000
12/10/2016	3,800	0.00 ■■	0.00	3,700	3,800	3,700	1,780	6,764,000
11/10/2016	3,800	0.00 ■■	0.00	3,790	3,800	3,700	1,300	4,940,000
10/10/2016	3,800	0.00 ■■	0.00	3,800	3,800	3,700	2,570	9,766,000
07/10/2016	3,800	-0.08 ▼	-2.06	3,800	3,800	3,800	1,030	3,914,000
06/10/2016	3,880	-0.01 ▼	-0.26	3,890	3,890	3,700	3,070	11,911,600
05/10/2016	3,890	-0.01 ▼	-0.26	3,880	3,900	3,880	2,310	8,985,900
04/10/2016	3,900	0.00 ■■	0.00	3,900	3,900	3,900	10	39,000
03/10/2016	3,900	0.00 ■■	0.00	3,890	3,900	3,890	140	546,000
30/09/2016	3,900	0.00 ■■	0.00	3,700	3,900	3,700	1,010	3,939,000
29/09/2016	3,900	0.01 ▲	0.26	3,900	3,900	3,900	2,510	9,789,000
28/09/2016	3,890	-0.01 ▼	-0.26	3,880	3,890	3,880	10,370	40,339,300
27/09/2016	3,900	0.02 ▲	0.52	3,880	3,900	3,700	7,170	27,963,000
26/09/2016	3,880	-0.01 ▼	-0.26	3,800	3,880	3,800	3,120	12,105,600
23/09/2016	3,890	0.02 ▲	0.52	3,800	3,890	3,800	15,920	61,928,800
22/09/2016	3,870	0.00 ■■	0.00	3,880	3,880	3,710	1,460	5,650,200
21/09/2016	3,870	-0.01 ▼	-0.26	3,890	3,890	3,700	8,800	34,056,000
20/09/2016	3,880	0.04 ▲	1.04	3,880	3,880	3,880	780	3,026,400
19/09/2016	3,840	-0.05 ▼	-1.29	3,890	3,890	3,840	3,290	12,633,600
16/09/2016	3,890	0.04 ▲	1.04	3,800	3,890	3,800	15,350	59,711,500
15/09/2016	3,850	-0.05 ▼	-1.28	3,890	3,890	3,800	1,830	7,045,500
14/09/2016	3,900	0.00 ■■	0.00	3,900	3,900	3,900	100	390,000
13/09/2016	3,900	0.00 ■■	0.00	3,800	3,900	3,710	22,210	86,619,000
12/09/2016	3,900	0.00 ■■	0.00	4,000	4,000	3,800	2,410	9,399,000
09/09/2016	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	1,210	4,719,000
08/09/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	540	2,160,000
07/09/2016	4,000	0.00 ■■	0.00	3,900	4,000	3,900	10,150	40,600,000
06/09/2016	4,000	0.00 ■■	0.00	3,900	4,100	3,900	96,530	386,120,000
05/09/2016	4,000	0.10 ▲	2.56	3,800	4,000	3,800	11,630	46,520,000
01/09/2016	3,900	0.00 ■■	0.00	3,800	3,900	3,800	19,290	75,231,000
31/08/2016	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	25,300	98,670,000
30/08/2016	4,000	0.00 ■■	0.00	3,800	4,000	3,800	7,670	30,680,000
29/08/2016	4,000	0.10 ▲	2.56	3,900	4,000	3,700	24,450	97,800,000
26/08/2016	3,900	0.00 ■■	0.00	3,800	3,900	3,800	7,390	28,821,000
25/08/2016	3,900	0.00 ■■	0.00	3,900	3,900	3,800	4,210	16,419,000
24/08/2016	3,900	-0.10 ▼	-2.50	3,900	3,900	3,800	10,150	39,585,000
23/08/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	510	2,040,000
22/08/2016	4,000	0.00 ■■	0.00	3,800	4,000	3,800	1,200	4,800,000
19/08/2016	4,000	0.00 ■■	0.00	4,000	4,000	3,800	1,680	6,720,000
18/08/2016	4,000	0.00 ■■	0.00	3,900	4,000	3,900	24,100	96,400,000
17/08/2016	4,000	0.00 ■■	0.00	4,000	4,100	3,900	25,460	101,840,000
16/08/2016	4,000	0.00 ■■	0.00	4,000	4,100	4,000	65,340	261,360,000
15/08/2016	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	7,240	28,960,000
12/08/2016	4,100	0.00 ■■	0.00	4,100	4,100	3,900	9,990	40,959,000
11/08/2016	4,100	0.00 ■■	0.00	4,000	4,200	4,000	2,360	9,676,000
10/08/2016	4,100	0.10 ▲	2.50	4,000	4,100	4,000	121,360	497,576,000
09/08/2016	4,000	0.00 ■■	0.00	3,800	4,000	3,800	6,560	26,240,000
08/08/2016	4,000	0.00 ■■	0.00	4,000	4,000	3,800	990	3,960,000
05/08/2016	4,000	0.00 ■■	0.00	3,900	4,000	3,800	10,670	42,680,000
04/08/2016	4,000	0.20 ▲	5.26	3,600	4,000	3,600	19,890	79,560,000
03/08/2016	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	29,510	112,138,000
02/08/2016	4,000	0.00 ■■	0.00	4,000	4,000	3,800	46,060	184,240,000
01/08/2016	4,000	0.00 ■■	0.00	3,900	4,000	3,800	25,690	102,760,000
29/07/2016	4,000	0.00 ■■	0.00	3,900	4,000	3,900	5,710	22,840,000
28/07/2016	4,000	0.00 ■■	0.00	4,000	4,100	3,900	28,650	114,600,000
27/07/2016	4,000	0.00 ■■	0.00	4,000	4,100	4,000	73,520	294,080,000
26/07/2016	4,000	-0.20 ▼	-4.76	4,100	4,100	4,000	5,830	23,320,000
25/07/2016	4,200	0.00 ■■	0.00	4,200	4,200	4,100	1,070	4,494,000
22/07/2016	4,200	0.20 ▲	5.00	4,200	4,200	3,900	30,550	128,310,000
21/07/2016	4,000	0.00 ■■	0.00	4,000	4,200	4,000	6,570	26,280,000
20/07/2016	4,000	-0.10 ▼	-2.44	4,300	4,300	4,000	23,150	92,600,000
19/07/2016	4,100	0.10 ▲	2.50	4,100	4,200	4,100	40,560	166,296,000
18/07/2016	4,000	-0.30 ▼	-6.98	4,200	4,300	4,000	14,200	56,800,000
15/07/2016	4,300	0.00 ■■	0.00	4,300	4,300	4,200	350	1,505,000
14/07/2016	4,300	0.10 ▲	2.38	4,200	4,300	4,200	1,150	4,945,000
13/07/2016	4,200	0.20 ▲	5.00	4,100	4,200	3,900	42,050	176,610,000
12/07/2016	4,000	-0.20 ▼	-4.76	4,100	4,200	4,000	10,400	41,600,000
11/07/2016	4,200	0.00 ■■	0.00	4,200	4,300	4,100	18,050	75,810,000
08/07/2016	4,200	-0.10 ▼	-2.33	4,200	4,200	4,100	39,490	165,858,000
07/07/2016	4,300	0.00 ■■	0.00	4,400	4,400	4,200	73,730	317,039,000
06/07/2016	4,300	0.10 ▲	2.38	4,200	4,300	4,200	39,870	171,441,000
05/07/2016	4,200	-0.10 ▼	-2.33	4,200	4,300	4,200	23,880	100,296,000
04/07/2016	4,300	0.10 ▲	2.38	4,200	4,300	4,200	20,830	89,569,000
01/07/2016	4,200	0.10 ▲	2.44	4,100	4,200	4,000	19,660	82,572,000
30/06/2016	4,100	0.00 ■■	0.00	4,000	4,200	4,000	23,370	95,817,000
29/06/2016	4,100	0.00 ■■	0.00	4,000	4,100	4,000	13,280	54,448,000
28/06/2016	4,100	0.00 ■■	0.00	4,100	4,200	4,000	7,170	29,397,000
27/06/2016	4,100	-0.20 ▼	-4.65	4,000	4,100	4,000	118,010	483,841,000
24/06/2016	4,300	-0.10 ▼	-2.27	4,400	4,400	4,100	45,410	195,263,000
23/06/2016	4,400	0.00 ■■	0.00	4,200	4,500	4,200	1,980	8,712,000
22/06/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,300	15,920	70,048,000
21/06/2016	4,400	0.00 ■■	0.00	4,400	4,400	4,200	92,010	404,844,000
20/06/2016	4,400	0.10 ▲	2.33	4,400	4,400	4,300	20,030	88,132,000
17/06/2016	4,300	-0.20 ▼	-4.44	4,400	4,500	4,300	19,630	84,409,000
16/06/2016	4,500	0.00 ■■	0.00	4,400	4,500	4,400	3,130	14,085,000
15/06/2016	4,500	0.00 ■■	0.00	4,400	4,500	4,400	11,340	51,030,000
14/06/2016	4,500	-0.10 ▼	-2.17	4,400	4,500	4,400	11,410	51,345,000
13/06/2016	4,600	0.10 ▲	2.22	4,400	4,600	4,400	46,540	214,084,000
10/06/2016	4,500	0.00 ■■	0.00	4,400	4,500	4,300	36,210	162,945,000
09/06/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,400	26,950	121,275,000
08/06/2016	4,500	-0.10 ▼	-2.17	4,600	4,600	4,400	41,360	186,120,000
07/06/2016	4,600	0.10 ▲	2.22	4,600	4,600	4,500	33,390	153,594,000
06/06/2016	4,500	0.00 ■■	0.00	4,400	4,500	4,300	126,550	569,475,000
03/06/2016	4,500	0.00 ■■	0.00	4,400	4,500	4,300	78,880	354,960,000
02/06/2016	4,500	0.00 ■■	0.00	4,400	4,500	4,400	16,990	76,455,000
01/06/2016	4,500	0.10 ▲	2.27	4,500	4,600	4,500	38,910	175,095,000
31/05/2016	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	60,660	266,904,000
30/05/2016	4,500	0.00 ■■	0.00	4,500	4,500	4,200	145,940	656,730,000
27/05/2016	4,500	-0.20 ▼	-4.26	4,700	4,700	4,400	25,440	114,480,000
26/05/2016	4,700	-0.20 ▼	-4.08	4,800	4,900	4,600	91,700	430,990,000
25/05/2016	4,900	0.00 ■■	0.00	5,000	5,000	4,900	2,530	12,397,000
24/05/2016	4,900	0.10 ▲	2.08	4,700	5,000	4,700	50,520	247,548,000
23/05/2016	4,800	0.30 ▲	6.67	4,400	4,800	4,400	98,150	471,120,000
20/05/2016	4,500	0.10 ▲	2.27	4,500	4,600	4,500	10,590	47,655,000
19/05/2016	4,400	0.10 ▲	2.33	4,300	4,600	4,300	131,250	577,500,000
18/05/2016	4,300	0.00 ■■	0.00	4,500	4,600	4,300	66,850	287,455,000
17/05/2016	4,300	0.20 ▲	4.88	4,200	4,300	4,200	44,210	190,103,000
16/05/2016	4,100	-0.20 ▼	-4.65	4,200	4,300	4,100	66,750	273,675,000
13/05/2016	4,300	0.00 ■■	0.00	4,400	4,400	4,200	10,580	45,494,000
12/05/2016	4,300	-0.10 ▼	-2.27	4,400	4,400	4,200	18,720	80,496,000
11/05/2016	4,400	0.10 ▲	2.33	4,400	4,400	4,200	25,610	112,684,000
10/05/2016	4,300	0.00 ■■	0.00	4,400	4,500	4,300	27,440	117,992,000
09/05/2016	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	52,650	226,395,000
06/05/2016	4,500	-0.20 ▼	-4.26	4,700	4,700	4,400	134,320	604,440,000
05/05/2016	4,700	0.00 ■■	0.00	4,500	4,700	4,500	38,320	180,104,000
04/05/2016	4,700	0.20 ▲	4.44	4,700	4,700	4,400	43,520	204,544,000
29/04/2016	4,500	-0.30 ▼	-6.25	4,600	4,900	4,500	190,820	858,690,000
28/04/2016	4,800	-0.30 ▼	-5.88	4,900	5,000	4,800	83,910	402,768,000
27/04/2016	5,100	0.00 ■■	0.00	5,200	5,200	4,800	129,190	658,869,000
26/04/2016	5,100	0.30 ▲	6.25	4,800	5,100	4,800	120,600	615,060,000
25/04/2016	4,800	-0.30 ▼	-5.88	5,000	5,100	4,800	291,660	1,399,968,000
22/04/2016	5,100	-0.30 ▼	-5.56	5,100	5,400	5,100	252,960	1,290,096,000
21/04/2016	5,400	-0.40 ▼	-6.90	5,400	5,600	5,400	173,540	937,116,000
20/04/2016	5,800	0.30 ▲	5.45	5,800	5,800	5,700	287,900	1,669,820,000
19/04/2016	5,500	0.30 ▲	5.77	5,500	5,500	5,400	358,590	1,972,245,000
15/04/2016	5,200	0.30 ▲	6.12	5,200	5,200	5,100	710,800	3,696,160,000
14/04/2016	4,900	0.30 ▲	6.52	4,900	4,900	4,900	45,740	224,126,000
13/04/2016	4,600	0.30 ▲	6.98	4,600	4,600	4,600	61,240	281,704,000
12/04/2016	4,300	0.20 ▲	4.88	4,300	4,300	4,300	158,340	680,862,000
11/04/2016	4,100	0.20 ▲	5.13	4,100	4,100	4,100	88,230	361,743,000
08/04/2016	3,900	-0.10 ▼	-2.50	3,900	4,000	3,800	39,450	153,855,000
07/04/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	2,460	9,840,000
06/04/2016	4,000	0.00 ■■	0.00	4,000	4,100	4,000	29,540	118,160,000
05/04/2016	4,000	0.10 ▲	2.56	4,000	4,000	4,000	17,920	71,680,000
04/04/2016	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	5,100	19,890,000
01/04/2016	4,000	0.10 ▲	2.56	3,900	4,000	3,900	11,790	47,160,000
31/03/2016	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	19,130	74,607,000
30/03/2016	4,000	0.00 ■■	0.00	3,900	4,000	3,900	29,080	116,320,000
29/03/2016	4,000	0.00 ■■	0.00	4,000	4,000	3,900	148,800	595,200,000
28/03/2016	4,000	0.00 ■■	0.00	4,000	4,000	3,900	11,260	45,040,000
25/03/2016	4,000	0.00 ■■	0.00	3,900	4,000	3,900	12,700	50,800,000
24/03/2016	4,000	0.00 ■■	0.00	3,900	4,000	3,900	450	1,800,000
23/03/2016	4,000	0.20 ▲	5.26	3,900	4,000	3,900	39,520	158,080,000
22/03/2016	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	12,240	46,512,000
21/03/2016	4,000	0.00 ■■	0.00	4,000	4,000	3,900	6,250	25,000,000
18/03/2016	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	13,490	53,960,000
17/03/2016	4,100	0.10 ▲	2.50	4,000	4,100	4,000	44,920	184,172,000
16/03/2016	4,000	0.00 ■■	0.00	3,800	4,000	3,800	6,560	26,240,000
15/03/2016	4,000	0.00 ■■	0.00	4,000	4,000	4,000	560	2,240,000
14/03/2016	4,000	0.00 ■■	0.00	3,900	4,000	3,800	20,000	80,000,000
11/03/2016	4,000	0.00 ■■	0.00	4,000	4,000	3,900	2,260	9,040,000
10/03/2016	4,000	0.10 ▲	2.56	3,900	4,000	3,900	440	1,760,000
09/03/2016	3,900	0.10 ▲	2.63	3,800	3,900	3,800	10,290	40,131,000
08/03/2016	3,800	0.00 ■■	0.00	3,700	3,800	3,700	32,740	124,412,000
07/03/2016	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	41,150	156,370,000
04/03/2016	4,000	0.10 ▲	2.56	3,900	4,000	3,900	25,620	102,480,000
03/03/2016	3,900	0.00 ■■	0.00	4,000	4,000	3,800	19,630	76,557,000
02/03/2016	3,900	0.00 ■■	0.00	3,900	4,000	3,900	10,850	42,315,000
01/03/2016	3,900	0.10 ▲	2.63	3,900	4,000	3,800	10,060	39,234,000
29/02/2016	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	38,810	147,478,000
26/02/2016	4,000	0.00 ■■	0.00	3,800	4,000	3,800	17,450	69,800,000
25/02/2016	4,000	0.20 ▲	5.26	3,700	4,000	3,700	62,290	249,160,000
24/02/2016	3,800	0.20 ▲	5.56	3,600	3,800	3,600	44,560	169,328,000
23/02/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,500	47,810	172,116,000
22/02/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,500	12,870	46,332,000
19/02/2016	3,600	0.00 ■■	0.00	3,400	3,600	3,400	24,920	89,712,000
18/02/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,600	150	540,000
17/02/2016	3,600	0.00 ■■	0.00	3,500	3,600	3,500	1,200	4,320,000
16/02/2016	3,600	0.10 ▲	2.86	3,500	3,600	3,400	25,670	92,412,000
15/02/2016	3,500	0.00 ■■	0.00	3,500	3,500	3,300	21,630	75,705,000
05/02/2016	3,500	0.10 ▲	2.94	3,300	3,500	3,300	15,100	52,850,000
04/02/2016	3,400	0.10 ▲	3.03	3,300	3,400	3,300	5,260	17,884,000
03/02/2016	3,300	-0.20 ▼	-5.71	3,300	3,300	3,300	11,840	39,072,000
02/02/2016	3,500	0.10 ▲	2.94	3,400	3,500	3,400	14,010	49,035,000
01/02/2016	3,400	0.00 ■■	0.00	3,400	3,400	3,300	5,020	17,068,000
29/01/2016	3,400	0.10 ▲	3.03	3,400	3,400	3,100	75,720	257,448,000
28/01/2016	3,300	0.00 ■■	0.00	3,300	3,300	3,200	6,930	22,869,000
27/01/2016	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	11,150	36,795,000
26/01/2016	3,400	0.00 ■■	0.00	3,400	3,400	3,400	8,480	28,832,000
25/01/2016	3,400	0.10 ▲	3.03	3,300	3,400	3,200	18,550	63,070,000
22/01/2016	3,300	0.00 ■■	0.00	3,200	3,300	3,200	7,340	24,222,000
21/01/2016	3,300	-0.10 ▼	-2.94	3,300	3,300	3,200	8,620	28,446,000
20/01/2016	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	3,550	12,070,000
19/01/2016	3,500	0.10 ▲	2.94	3,400	3,500	3,400	300	1,050,000
18/01/2016	3,400	-0.20 ▼	-5.56	3,400	3,600	3,400	22,000	74,800,000
15/01/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,400	20,530	73,908,000
14/01/2016	3,600	0.00 ■■	0.00	3,600	3,600	3,600	60	216,000
13/01/2016	3,600	-0.10 ▼	-2.70	3,500	3,600	3,500	150,030	540,108,000
12/01/2016	3,700	0.00 ■■	0.00	3,500	3,700	3,500	26,090	96,533,000
11/01/2016	3,700	-0.20 ▼	-5.13	3,800	3,900	3,700	6,180	22,866,000
08/01/2016	3,900	0.00 ■■	0.00	3,700	3,900	3,700	7,110	27,729,000
07/01/2016	3,900	0.00 ■■	0.00	3,800	3,900	3,700	63,230	246,597,000
06/01/2016	3,900	-0.10 ▼	-2.50	3,800	3,900	3,800	33,170	129,363,000
05/01/2016	4,000	0.00 ■■	0.00	4,000	4,000	3,800	10,060	40,240,000
04/01/2016	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	50	200,000
31/12/2015	4,100	0.00 ■■	0.00	4,000	4,100	4,000	5,090	20,869,000
30/12/2015	4,100	0.10 ▲	2.50	4,100	4,100	4,000	4,530	18,573,000
29/12/2015	4,000	0.00 ■■	0.00	3,900	4,000	3,900	3,360	13,440,000
28/12/2015	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	37,990	151,960,000
25/12/2015	4,200	0.10 ▲	2.44	4,200	4,200	4,100	800	3,360,000
24/12/2015	4,100	0.00 ■■	0.00	3,900	4,200	3,900	3,320	13,612,000
23/12/2015	4,100	0.00 ■■	0.00	4,100	4,100	4,000	13,050	53,505,000
22/12/2015	4,100	0.00 ■■	0.00	4,000	4,100	4,000	6,940	28,454,000
21/12/2015	4,100	0.00 ■■	0.00	4,000	4,100	4,000	19,850	81,385,000
18/12/2015	4,100	0.00 ■■	0.00	4,000	4,100	4,000	740	3,034,000
17/12/2015	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	18,660	76,506,000
16/12/2015	4,200	0.20 ▲	5.00	3,800	4,200	3,800	24,000	100,800,000
15/12/2015	4,000	0.10 ▲	2.56	3,900	4,000	3,900	23,550	94,200,000
14/12/2015	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	3,220	12,558,000
11/12/2015	4,000	0.00 ■■	0.00	4,000	4,000	3,900	620	2,480,000
10/12/2015	4,000	0.00 ■■	0.00	4,000	4,200	3,900	64,640	258,560,000
09/12/2015	4,000	0.10 ▲	2.56	3,900	4,000	3,900	13,360	53,440,000
08/12/2015	3,900	0.00 ■■	0.00	3,800	3,900	3,800	92,720	361,608,000
07/12/2015	3,900	-0.20 ▼	-4.88	4,100	4,200	3,900	52,620	205,218,000
04/12/2015	4,100	-0.10 ▼	-2.38	4,300	4,400	4,000	20,600	84,460,000
03/12/2015	4,200	-0.30 ▼	-6.67	4,400	4,500	4,200	6,950	29,190,000
02/12/2015	4,500	0.00 ■■	0.00	4,400	4,500	4,200	1,280	5,760,000
01/12/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,200	23,480	105,660,000
30/11/2015	4,500	0.10 ▲	2.27	4,400	4,500	4,300	1,430	6,435,000
27/11/2015	4,400	-0.10 ▼	-2.22	4,600	4,600	4,400	7,850	34,540,000
26/11/2015	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	4,700	21,150,000
25/11/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	170	782,000
24/11/2015	4,600	0.10 ▲	2.22	4,500	4,600	4,500	13,990	64,354,000
23/11/2015	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	9,010	40,545,000
20/11/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	53,800	247,480,000
19/11/2015	4,600	0.00 ■■	0.00	4,600	4,600	4,600	11,850	54,510,000
18/11/2015	4,600	-0.10 ▼	-2.13	4,700	4,700	4,500	9,170	42,182,000
17/11/2015	4,700	0.00 ■■	0.00	4,700	4,700	4,600	11,550	54,285,000
16/11/2015	4,700	0.00 ■■	0.00	4,600	4,700	4,600	12,150	57,105,000
13/11/2015	4,700	-0.10 ▼	-2.08	4,600	4,900	4,600	20,920	98,324,000
12/11/2015	4,800	0.00 ■■	0.00	4,700	4,800	4,700	7,230	34,704,000
11/11/2015	4,800	0.00 ■■	0.00	4,800	4,900	4,700	27,230	130,704,000
10/11/2015	4,800	-0.10 ▼	-2.04	4,800	4,900	4,700	12,630	60,624,000
09/11/2015	4,900	0.00 ■■	0.00	5,000	5,000	4,800	3,120	15,288,000
06/11/2015	4,900	0.00 ■■	0.00	4,800	4,900	4,700	33,700	165,130,000
05/11/2015	4,900	-0.10 ▼	-2.00	5,100	5,100	4,900	10,140	49,686,000
04/11/2015	5,000	0.00 ■■	0.00	5,000	5,000	5,000	4,720	23,600,000
03/11/2015	5,000	0.00 ■■	0.00	4,900	5,100	4,800	19,270	96,350,000
02/11/2015	5,000	0.00 ■■	0.00	5,000	5,000	5,000	1,170	5,850,000
30/10/2015	5,000	-0.10 ▼	-1.96	5,100	5,100	4,800	22,500	112,500,000
29/10/2015	5,100	0.10 ▲	2.00	5,000	5,100	5,000	5,080	25,908,000
28/10/2015	5,000	0.00 ■■	0.00	5,200	5,200	4,800	38,450	192,250,000
27/10/2015	5,000	-0.10 ▼	-1.96	5,000	5,100	5,000	11,370	56,850,000
26/10/2015	5,100	-0.10 ▼	-1.92	5,200	5,200	5,000	7,250	36,975,000
23/10/2015	5,200	0.00 ■■	0.00	5,100	5,200	5,100	6,840	35,568,000
22/10/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,000	2,980	15,496,000
21/10/2015	5,200	0.00 ■■	0.00	5,000	5,200	5,000	2,170	11,284,000
20/10/2015	5,200	-0.10 ▼	-1.89	5,200	5,300	5,100	17,430	90,636,000
19/10/2015	5,300	0.10 ▲	1.92	5,100	5,300	5,100	1,590	8,427,000
16/10/2015	5,200	-0.20 ▼	-3.70	5,300	5,300	5,200	31,390	163,228,000
15/10/2015	5,400	0.10 ▲	1.89	5,300	5,400	5,200	40,850	220,590,000
14/10/2015	5,300	-0.10 ▼	-1.85	5,200	5,300	5,100	5,000	26,500,000
13/10/2015	5,400	0.00 ■■	0.00	5,400	5,400	5,200	17,450	94,230,000
12/10/2015	5,400	0.00 ■■	0.00	5,300	5,400	5,200	21,340	115,236,000
09/10/2015	5,400	0.10 ▲	1.89	5,400	5,400	5,200	16,680	90,072,000
08/10/2015	5,300	-0.10 ▼	-1.85	5,400	5,400	5,300	8,420	44,626,000
07/10/2015	5,400	0.00 ■■	0.00	5,400	5,400	5,200	11,490	62,046,000
06/10/2015	5,400	0.20 ▲	3.85	5,200	5,400	5,200	57,230	309,042,000
05/10/2015	5,200	-0.10 ▼	-1.89	5,100	5,200	5,000	840	4,368,000
02/10/2015	5,300	0.00 ■■	0.00	5,300	5,300	5,300	4,030	21,359,000
01/10/2015	5,300	0.00 ■■	0.00	5,100	5,300	5,100	5,050	26,765,000
30/09/2015	5,300	0.00 ■■	0.00	5,300	5,300	5,300	5,620	29,786,000
29/09/2015	5,300	0.10 ▲	1.92	4,900	5,300	4,900	16,200	85,860,000
28/09/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,000	15,930	82,836,000
25/09/2015	5,200	0.00 ■■	0.00	5,000	5,200	5,000	25,210	131,092,000
24/09/2015	5,200	0.00 ■■	0.00	5,200	5,200	5,100	33,970	176,644,000
23/09/2015	5,200	0.00 ■■	0.00	5,100	5,200	5,100	29,500	153,400,000
22/09/2015	5,200	0.20 ▲	4.00	5,000	5,200	5,000	15,010	78,052,000
21/09/2015	5,000	0.10 ▲	2.04	4,700	5,000	4,700	23,510	117,550,000
18/09/2015	4,900	0.20 ▲	4.26	4,700	4,900	4,700	40,300	197,470,000
17/09/2015	4,700	-0.20 ▼	-4.08	4,800	4,800	4,700	2,030	9,541,000
16/09/2015	4,900	0.20 ▲	4.26	5,000	5,000	4,600	6,370	31,213,000
15/09/2015	4,700	-0.20 ▼	-4.08	5,000	5,000	4,700	7,030	33,041,000
14/09/2015	4,900	0.00 ■■	0.00	5,000	5,000	4,800	8,430	41,307,000
11/09/2015	4,900	0.00 ■■	0.00	4,900	5,100	4,900	4,590	22,491,000
10/09/2015	4,900	-0.10 ▼	-2.00	4,900	5,100	4,900	8,350	40,915,000
09/09/2015	5,000	-0.10 ▼	-1.96	5,100	5,100	4,900	14,150	70,750,000
08/09/2015	5,100	0.00 ■■	0.00	5,000	5,100	5,000	2,180	11,118,000
07/09/2015	5,100	0.10 ▲	2.00	4,800	5,100	4,800	3,900	19,890,000
04/09/2015	5,000	-0.30 ▼	-5.66	5,000	5,200	5,000	3,370	16,850,000
03/09/2015	5,300	0.00 ■■	0.00	5,200	5,300	5,200	7,030	37,259,000
01/09/2015	5,300	0.10 ▲	1.92	5,200	5,300	5,000	31,080	164,724,000
31/08/2015	5,200	-0.10 ▼	-1.89	5,400	5,400	5,000	45,600	237,120,000
28/08/2015	5,300	0.20 ▲	3.92	5,100	5,400	5,100	137,730	729,969,000
27/08/2015	5,100	0.20 ▲	4.08	4,900	5,100	4,800	45,850	233,835,000
26/08/2015	4,900	0.30 ▲	6.52	4,600	4,900	4,500	48,250	236,425,000
25/08/2015	4,600	0.10 ▲	2.22	4,200	4,600	4,200	25,830	118,818,000
24/08/2015	4,500	0.00 ■■	0.00	4,500	4,500	4,200	67,180	302,310,000
21/08/2015	4,500	-0.30 ▼	-6.25	4,700	4,800	4,500	101,200	455,400,000
20/08/2015	4,800	-0.20 ▼	-4.00	4,900	5,000	4,800	23,660	113,568,000
19/08/2015	5,000	0.10 ▲	2.04	4,800	5,000	4,700	40,970	204,850,000
18/08/2015	4,900	-0.10 ▼	-2.00	4,900	5,000	4,700	45,970	225,253,000
17/08/2015	5,000	-0.20 ▼	-3.85	5,200	5,200	4,900	72,040	360,200,000
14/08/2015	5,200	0.20 ▲	4.00	5,000	5,300	4,900	78,530	408,356,000
13/08/2015	5,000	-0.30 ▼	-5.66	5,300	5,300	5,000	96,730	483,650,000
12/08/2015	5,300	-0.10 ▼	-1.85	5,400	5,500	5,200	71,950	381,335,000
11/08/2015	5,700	-0.10 ▼	-1.72	5,700	5,800	5,700	24,010	136,857,000
10/08/2015	5,800	-0.10 ▼	-1.69	5,900	5,900	5,700	105,700	613,060,000
07/08/2015	5,900	0.00 ■■	0.00	5,900	5,900	5,700	49,010	289,159,000
06/08/2015	5,900	0.00 ■■	0.00	5,900	5,900	5,800	37,000	218,300,000
05/08/2015	5,900	0.00 ■■	0.00	5,900	5,900	5,800	20,210	119,239,000
04/08/2015	5,900	0.20 ▲	3.51	5,700	5,900	5,500	44,440	262,196,000
03/08/2015	5,700	-0.20 ▼	-3.39	5,600	5,700	5,600	26,360	150,252,000
31/07/2015	5,900	0.00 ■■	0.00	5,900	5,900	5,800	2,420	14,278,000
30/07/2015	5,900	0.10 ▲	1.72	5,800	5,900	5,700	9,740	57,466,000
29/07/2015	5,800	0.00 ■■	0.00	5,900	5,900	5,700	39,570	229,506,000
28/07/2015	5,800	0.00 ■■	0.00	5,900	5,900	5,700	11,300	65,540,000
27/07/2015	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	24,690	143,202,000
24/07/2015	5,900	0.20 ▲	3.51	5,900	5,900	5,800	6,510	38,409,000
23/07/2015	5,700	-0.20 ▼	-3.39	5,900	5,900	5,700	38,130	217,341,000
22/07/2015	5,900	0.00 ■■	0.00	5,700	5,900	5,700	14,180	83,662,000
21/07/2015	5,900	0.10 ▲	1.72	5,700	5,900	5,700	7,090	41,831,000
20/07/2015	5,800	0.00 ■■	0.00	5,800	5,900	5,800	6,070	35,206,000
17/07/2015	5,800	-0.20 ▼	-3.33	5,900	5,900	5,800	17,780	103,124,000
16/07/2015	6,000	-0.10 ▼	-1.64	5,900	6,000	5,800	17,050	102,300,000
15/07/2015	6,100	0.10 ▲	1.67	6,000	6,100	5,700	116,480	710,528,000
14/07/2015	6,000	0.10 ▲	1.69	6,000	6,000	5,800	43,160	258,960,000
13/07/2015	5,900	0.30 ▲	5.36	5,900	5,900	5,700	91,070	537,313,000
10/07/2015	5,600	-0.30 ▼	-5.08	5,900	6,000	5,600	93,860	525,616,000
09/07/2015	5,900	-0.20 ▼	-3.28	5,900	5,900	5,800	15,780	93,102,000
08/07/2015	6,100	0.10 ▲	1.67	6,000	6,100	5,800	46,810	285,541,000
07/07/2015	6,000	0.10 ▲	1.69	5,900	6,000	5,900	100,130	600,780,000
06/07/2015	5,900	0.00 ■■	0.00	5,900	6,000	5,800	97,880	577,492,000
03/07/2015	5,900	0.00 ■■	0.00	5,800	6,300	5,700	190,300	1,122,770,000
02/07/2015	5,900	0.10 ▲	1.72	5,600	5,900	5,600	23,120	136,408,000
01/07/2015	5,800	-0.10 ▼	-1.69	5,700	5,900	5,500	97,800	567,240,000
30/06/2015	5,900	0.00 ■■	0.00	5,800	5,900	5,700	25,760	151,984,000
29/06/2015	5,900	-0.10 ▼	-1.67	5,900	6,000	5,700	77,530	457,427,000
26/06/2015	6,000	0.00 ■■	0.00	5,800	6,000	5,800	10,500	63,000,000
25/06/2015	6,000	0.00 ■■	0.00	6,000	6,000	5,800	28,520	171,120,000
24/06/2015	6,000	0.00 ■■	0.00	5,800	6,000	5,800	32,990	197,940,000
23/06/2015	6,000	0.00 ■■	0.00	6,000	6,000	5,800	14,420	86,520,000
22/06/2015	6,000	0.20 ▲	3.45	5,800	6,000	5,800	10,120	60,720,000
19/06/2015	5,800	-0.20 ▼	-3.33	6,000	6,200	5,800	50,660	293,828,000
18/06/2015	6,000	0.00 ■■	0.00	6,000	6,000	5,900	33,800	202,800,000
17/06/2015	6,000	-0.20 ▼	-3.23	6,000	6,200	5,900	72,930	437,580,000
16/06/2015	6,200	-0.10 ▼	-1.59	6,100	6,200	6,000	71,740	444,788,000
15/06/2015	6,300	0.00 ■■	0.00	6,300	6,300	6,000	128,920	812,196,000
12/06/2015	6,300	0.00 ■■	0.00	6,100	6,300	6,100	13,050	82,215,000
11/06/2015	6,300	0.10 ▲	1.61	6,200	6,300	6,200	15,900	100,170,000
10/06/2015	6,200	0.10 ▲	1.64	6,100	6,300	6,000	56,770	351,974,000
09/06/2015	6,100	-0.10 ▼	-1.61	6,200	6,200	6,100	20,800	126,880,000
08/06/2015	6,200	-0.10 ▼	-1.59	6,200	6,400	6,200	97,840	606,608,000
05/06/2015	6,300	0.00 ■■	0.00	6,000	6,300	5,900	64,990	409,437,000
04/06/2015	6,300	0.10 ▲	1.61	6,100	6,300	6,100	64,450	406,035,000
03/06/2015	6,200	0.00 ■■	0.00	6,200	6,200	5,900	19,290	119,598,000
02/06/2015	6,200	0.20 ▲	3.33	6,100	6,200	6,000	39,560	245,272,000
01/06/2015	6,000	-0.30 ▼	-4.76	6,000	6,300	6,000	32,520	195,120,000
29/05/2015	6,300	0.00 ■■	0.00	6,200	6,300	6,100	7,570	47,691,000
28/05/2015	6,300	0.10 ▲	1.61	6,100	6,300	6,100	131,800	830,340,000
27/05/2015	6,200	0.10 ▲	1.64	6,000	6,200	6,000	65,850	408,270,000
26/05/2015	6,100	0.20 ▲	3.39	6,100	6,100	5,900	46,540	283,894,000
25/05/2015	5,900	0.30 ▲	5.36	5,600	5,900	5,500	95,710	564,689,000
22/05/2015	5,600	0.00 ■■	0.00	5,500	5,600	5,400	52,810	295,736,000
21/05/2015	5,600	0.10 ▲	1.82	5,500	5,600	5,500	33,740	188,944,000
20/05/2015	5,500	0.30 ▲	5.77	5,200	5,500	5,200	67,540	371,470,000
19/05/2015	5,200	-0.20 ▼	-3.70	5,200	5,400	5,200	88,470	460,044,000
18/05/2015	5,400	-0.10 ▼	-1.82	5,300	5,500	5,300	38,680	208,872,000
15/05/2015	5,500	0.20 ▲	3.77	5,300	5,500	5,100	114,540	629,970,000
14/05/2015	5,300	-0.10 ▼	-1.85	5,600	5,600	5,200	125,590	665,627,000
13/05/2015	5,400	-0.30 ▼	-5.26	5,600	5,600	5,400	131,530	710,262,000
12/05/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,400	46,070	262,599,000
11/05/2015	5,700	-0.40 ▼	-6.56	6,100	6,100	5,700	70,120	399,684,000
08/05/2015	6,100	0.00 ■■	0.00	6,000	6,100	5,900	12,740	77,714,000
07/05/2015	6,100	0.00 ■■	0.00	6,000	6,200	6,000	48,560	296,216,000
06/05/2015	6,100	-0.10 ▼	-1.61	6,100	6,200	6,000	140,370	856,257,000
05/05/2015	6,200	0.10 ▲	1.64	5,800	6,200	5,800	84,030	520,986,000
04/05/2015	6,100	-0.10 ▼	-1.61	6,200	6,400	6,000	120,780	736,758,000
27/04/2015	6,200	0.40 ▲	6.90	5,900	6,200	5,900	237,650	1,473,430,000
24/04/2015	5,800	0.30 ▲	5.45	5,500	5,800	5,500	242,370	1,405,746,000
23/04/2015	5,500	0.00 ■■	0.00	5,500	5,500	5,400	5,080	27,940,000
22/04/2015	5,500	0.00 ■■	0.00	5,400	5,500	5,400	2,260	12,430,000
21/04/2015	5,500	0.00 ■■	0.00	5,300	5,500	5,300	18,310	100,705,000
20/04/2015	5,500	-0.10 ▼	-1.79	5,600	5,600	5,400	10,520	57,860,000
17/04/2015	5,600	0.10 ▲	1.82	5,600	5,600	5,400	1,740	9,744,000
16/04/2015	5,500	0.00 ■■	0.00	5,500	5,700	5,500	32,420	178,310,000
15/04/2015	5,500	0.10 ▲	1.85	5,400	5,500	5,400	22,430	123,365,000
14/04/2015	5,400	0.00 ■■	0.00	5,400	5,500	5,400	24,360	131,544,000
13/04/2015	5,400	-0.30 ▼	-5.26	5,700	5,700	5,400	39,100	211,140,000
10/04/2015	5,700	0.10 ▲	1.79	5,600	5,700	5,600	5,450	31,065,000
09/04/2015	5,600	0.10 ▲	1.82	5,400	5,600	5,400	27,790	155,624,000
08/04/2015	5,500	0.00 ■■	0.00	5,500	5,600	5,400	61,150	336,325,000
07/04/2015	5,500	0.10 ▲	1.85	5,400	5,500	5,400	102,090	561,495,000
06/04/2015	5,400	0.10 ▲	1.89	5,300	5,400	5,300	38,020	205,308,000
03/04/2015	5,300	-0.10 ▼	-1.85	5,300	5,300	5,100	34,280	181,684,000
02/04/2015	5,400	0.00 ■■	0.00	5,500	5,500	5,100	136,210	735,534,000
01/04/2015	5,400	-0.30 ▼	-5.26	5,600	5,700	5,400	25,000	135,000,000
31/03/2015	5,700	0.00 ■■	0.00	5,700	5,700	5,500	41,480	236,436,000
30/03/2015	5,700	0.10 ▲	1.79	5,600	5,700	5,600	16,760	95,532,000
27/03/2015	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	22,670	126,952,000
26/03/2015	5,800	0.00 ■■	0.00	5,700	5,800	5,700	10,340	59,972,000
25/03/2015	5,800	-0.10 ▼	-1.69	5,900	5,900	5,700	12,210	70,818,000
24/03/2015	5,900	-0.10 ▼	-1.67	6,000	6,000	5,700	13,160	77,644,000
23/03/2015	6,000	0.10 ▲	1.69	5,800	6,000	5,800	51,430	308,580,000
20/03/2015	5,900	0.00 ■■	0.00	5,900	5,900	5,800	5,840	34,456,000
19/03/2015	5,900	0.10 ▲	1.72	5,900	5,900	5,700	23,380	137,942,000
18/03/2015	5,800	-0.20 ▼	-3.33	5,900	6,000	5,600	46,040	267,032,000
17/03/2015	6,000	0.00 ■■	0.00	6,000	6,100	5,900	7,940	47,640,000
16/03/2015	6,000	-0.10 ▼	-1.64	5,900	6,100	5,900	36,510	219,060,000
13/03/2015	6,100	0.00 ■■	0.00	5,900	6,100	5,900	61,120	372,832,000
12/03/2015	6,100	0.00 ■■	0.00	6,100	6,100	5,900	58,380	356,118,000
11/03/2015	6,100	0.00 ■■	0.00	6,000	6,100	6,000	20,530	125,233,000
10/03/2015	6,100	0.00 ■■	0.00	5,900	6,200	5,900	19,420	118,462,000
09/03/2015	6,100	-0.10 ▼	-1.61	6,000	6,200	6,000	10,880	66,368,000
06/03/2015	6,200	-0.10 ▼	-1.59	6,200	6,300	6,200	38,430	238,266,000
05/03/2015	6,300	0.00 ■■	0.00	6,400	6,400	6,100	98,440	620,172,000
04/03/2015	6,300	0.00 ■■	0.00	6,300	6,300	6,200	30,690	193,347,000
03/03/2015	6,300	0.10 ▲	1.61	6,100	6,300	6,100	55,750	351,225,000
02/03/2015	6,200	-0.10 ▼	-1.59	6,100	6,200	5,900	29,010	179,862,000
27/02/2015	6,300	0.20 ▲	3.28	6,100	6,300	6,000	37,650	237,195,000
26/02/2015	6,100	-0.20 ▼	-3.17	6,100	6,300	6,100	16,720	101,992,000
25/02/2015	6,300	0.00 ■■	0.00	6,300	6,300	6,100	20,120	126,756,000
24/02/2015	6,300	0.00 ■■	0.00	6,300	6,300	6,200	5,300	33,390,000
13/02/2015	6,300	0.10 ▲	1.61	6,200	6,300	6,000	43,840	276,192,000
12/02/2015	6,200	0.10 ▲	1.64	6,200	6,200	6,100	21,270	131,874,000
11/02/2015	6,100	0.00 ■■	0.00	6,100	6,200	6,000	16,620	101,382,000
10/02/2015	6,100	0.20 ▲	3.39	6,000	6,100	5,900	22,810	139,141,000
09/02/2015	5,900	-0.10 ▼	-1.67	6,000	6,100	5,900	10,630	62,717,000
06/02/2015	6,000	0.00 ■■	0.00	6,100	6,100	6,000	10,700	64,200,000
05/02/2015	6,000	0.20 ▲	3.45	5,800	6,000	5,800	52,500	315,000,000
04/02/2015	5,800	-0.10 ▼	-1.69	5,800	5,800	5,700	30,930	179,394,000
03/02/2015	5,900	0.00 ■■	0.00	5,900	5,900	5,800	35,580	209,922,000
02/02/2015	5,900	0.00 ■■	0.00	5,900	6,000	5,800	29,920	176,528,000
30/01/2015	5,900	0.10 ▲	1.72	5,900	6,000	5,900	42,360	249,924,000
29/01/2015	5,800	-0.20 ▼	-3.33	6,000	6,000	5,800	30,730	178,234,000
28/01/2015	6,000	-0.20 ▼	-3.23	6,200	6,200	6,000	53,880	323,280,000
27/01/2015	6,200	-0.10 ▼	-1.59	6,300	6,400	6,100	47,580	294,996,000
26/01/2015	6,300	-0.10 ▼	-1.56	6,400	6,500	6,300	28,940	182,322,000
23/01/2015	6,400	-0.20 ▼	-3.03	6,500	6,500	6,300	86,720	555,008,000
22/01/2015	6,600	0.00 ■■	0.00	6,500	6,600	6,500	13,800	91,080,000
21/01/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,400	35,060	231,396,000
20/01/2015	6,600	0.00 ■■	0.00	6,500	6,600	6,500	18,090	119,394,000
19/01/2015	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	26,780	176,748,000
16/01/2015	6,700	0.10 ▲	1.52	6,600	6,700	6,500	62,950	421,765,000
15/01/2015	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	20,250	133,650,000
14/01/2015	6,700	0.00 ■■	0.00	6,600	6,700	6,400	25,540	171,118,000
13/01/2015	6,700	0.00 ■■	0.00	6,600	6,700	6,500	34,020	227,934,000
12/01/2015	6,700	-0.20 ▼	-2.90	6,800	6,800	6,600	56,660	379,622,000
09/01/2015	6,900	0.00 ■■	0.00	6,700	6,900	6,700	36,030	248,607,000
08/01/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,600	21,080	145,452,000
07/01/2015	6,900	-0.10 ▼	-1.43	7,000	7,000	6,700	44,620	307,878,000
06/01/2015	7,000	0.30 ▲	4.48	6,700	7,000	6,400	44,630	312,410,000
05/01/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,500	26,280	176,076,000
31/12/2014	6,700	0.00 ■■	0.00	6,700	6,800	6,600	48,780	326,826,000
30/12/2014	6,700	0.30 ▲	4.69	6,500	6,700	6,200	59,820	400,794,000
29/12/2014	6,400	-0.40 ▼	-5.88	6,800	6,800	6,400	79,120	506,368,000
26/12/2014	6,800	-0.20 ▼	-2.86	6,900	6,900	6,600	51,750	351,900,000
25/12/2014	7,000	0.00 ■■	0.00	6,900	7,000	6,900	5,130	35,910,000
24/12/2014	7,000	0.00 ■■	0.00	6,900	7,000	6,700	35,620	249,340,000
23/12/2014	7,000	0.00 ■■	0.00	7,000	7,000	6,900	37,310	261,170,000
22/12/2014	7,000	0.00 ■■	0.00	6,900	7,100	6,900	32,880	230,160,000
19/12/2014	7,000	0.00 ■■	0.00	6,800	7,000	6,800	18,380	128,660,000
18/12/2014	7,000	0.00 ■■	0.00	6,900	7,200	6,800	7,720	54,040,000
17/12/2014	7,000	0.00 ■■	0.00	7,000	7,200	6,600	63,650	445,550,000
16/12/2014	7,000	-0.10 ▼	-1.41	6,900	7,000	6,800	75,020	525,140,000
15/12/2014	7,100	0.10 ▲	1.43	7,000	7,100	6,900	32,560	231,176,000
12/12/2014	7,000	-0.10 ▼	-1.41	7,200	7,200	7,000	58,480	409,360,000
11/12/2014	7,100	-0.30 ▼	-4.05	7,300	7,300	7,100	70,610	501,331,000
10/12/2014	7,400	0.10 ▲	1.37	7,200	7,400	7,200	16,030	118,622,000
09/12/2014	7,300	-0.20 ▼	-2.67	7,500	7,500	7,000	204,160	1,490,368,000
08/12/2014	7,500	-0.10 ▼	-1.32	7,500	7,600	7,500	26,500	198,750,000
05/12/2014	7,600	0.00 ■■	0.00	7,600	7,600	7,500	48,950	372,020,000
04/12/2014	7,600	-0.10 ▼	-1.30	7,700	7,700	7,500	40,740	309,624,000
03/12/2014	7,700	0.20 ▲	2.67	7,600	7,700	7,600	39,710	305,767,000
02/12/2014	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	51,960	389,700,000
01/12/2014	7,600	-0.10 ▼	-1.30	7,700	7,700	7,500	85,200	647,520,000
28/11/2014	7,700	0.10 ▲	1.32	7,600	7,700	7,500	25,840	198,968,000
27/11/2014	7,600	0.10 ▲	1.33	7,500	7,600	7,400	119,300	906,680,000
26/11/2014	7,500	-0.20 ▼	-2.60	7,600	7,700	7,500	85,100	638,250,000
25/11/2014	7,700	0.10 ▲	1.32	7,700	7,800	7,600	36,140	278,278,000
24/11/2014	7,600	-0.20 ▼	-2.56	7,700	7,800	7,600	63,540	482,904,000
21/11/2014	7,800	-0.10 ▼	-1.27	7,800	7,800	7,700	189,950	1,481,610,000
20/11/2014	7,900	0.10 ▲	1.28	7,800	7,900	7,700	67,850	536,015,000
19/11/2014	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	87,430	681,954,000
18/11/2014	7,900	0.00 ■■	0.00	7,800	7,900	7,700	178,330	1,408,807,000
17/11/2014	7,900	0.00 ■■	0.00	7,900	8,000	7,800	44,790	353,841,000
14/11/2014	7,900	-0.10 ▼	-1.25	7,900	7,900	7,700	157,260	1,242,354,000
13/11/2014	8,000	0.10 ▲	1.27	7,900	8,000	7,900	117,940	943,520,000
12/11/2014	7,900	0.10 ▲	1.28	7,800	7,900	7,800	97,010	766,379,000
11/11/2014	7,800	-0.10 ▼	-1.27	7,900	7,900	7,700	139,820	1,090,596,000
10/11/2014	7,900	0.00 ■■	0.00	7,900	8,000	7,800	92,460	730,434,000
07/11/2014	7,900	0.00 ■■	0.00	8,000	8,000	7,800	29,280	231,312,000
06/11/2014	7,900	0.20 ▲	2.60	7,900	8,000	7,700	29,410	232,339,000
05/11/2014	7,700	-0.20 ▼	-2.53	7,800	7,900	7,700	49,170	378,609,000
04/11/2014	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	58,920	465,468,000
03/11/2014	8,000	0.20 ▲	2.56	7,800	8,100	7,800	100,360	802,880,000
31/10/2014	7,800	-0.10 ▼	-1.27	7,800	8,000	7,800	108,170	843,726,000
30/10/2014	7,900	0.00 ■■	0.00	7,800	7,900	7,700	103,860	820,494,000
29/10/2014	7,900	0.10 ▲	1.28	7,900	8,000	7,700	104,860	828,394,000
28/10/2014	7,800	0.20 ▲	2.63	7,600	7,800	7,600	49,780	388,284,000
27/10/2014	7,600	-0.40 ▼	-5.00	7,900	8,000	7,600	166,440	1,264,944,000
24/10/2014	8,000	-0.20 ▼	-2.44	8,200	8,200	7,900	62,050	496,400,000
23/10/2014	8,200	0.00 ■■	0.00	8,100	8,200	7,900	113,610	931,602,000
22/10/2014	8,200	0.30 ▲	3.80	7,900	8,200	7,900	183,180	1,502,076,000
21/10/2014	7,900	0.00 ■■	0.00	8,000	8,000	7,800	76,250	602,375,000
20/10/2014	7,900	0.10 ▲	1.28	8,200	8,200	7,900	25,850	204,215,000
17/10/2014	7,800	0.10 ▲	1.30	7,700	7,900	7,600	111,140	866,892,000
16/10/2014	7,700	-0.30 ▼	-3.75	8,000	8,000	7,600	176,260	1,357,202,000
15/10/2014	8,000	-0.10 ▼	-1.23	8,100	8,100	7,900	192,240	1,537,920,000
14/10/2014	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	154,570	1,252,017,000
13/10/2014	8,200	-0.10 ▼	-1.20	8,400	8,400	8,000	256,130	2,100,266,000
10/10/2014	8,300	0.00 ■■	0.00	8,100	8,400	8,100	400,430	3,323,569,000
09/10/2014	8,300	0.10 ▲	1.22	8,200	8,500	8,100	310,330	2,575,739,000
08/10/2014	8,200	-0.10 ▼	-1.20	8,200	8,400	8,100	337,810	2,770,042,000
07/10/2014	8,300	0.20 ▲	2.47	8,200	8,400	8,100	232,850	1,932,655,000
06/10/2014	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	238,720	1,933,632,000
03/10/2014	8,200	0.20 ▲	2.50	8,100	8,400	8,100	584,100	4,789,620,000
02/10/2014	8,000	0.10 ▲	1.27	8,000	8,200	7,900	286,510	2,292,080,000
01/10/2014	7,900	0.10 ▲	1.28	7,800	8,100	7,800	445,050	3,515,895,000
30/09/2014	7,800	0.10 ▲	1.30	7,700	7,900	7,500	392,550	3,061,890,000
29/09/2014	7,700	-0.20 ▼	-2.53	7,900	7,900	7,700	254,430	1,959,111,000
26/09/2014	7,900	-0.50 ▼	-5.95	8,300	8,400	7,900	291,180	2,300,322,000
25/09/2014	8,400	0.30 ▲	3.70	8,100	8,400	8,000	157,360	1,321,824,000
24/09/2014	8,100	0.50 ▲	6.58	7,600	8,100	7,600	582,940	4,721,814,000
23/09/2014	7,600	-0.40 ▼	-5.00	7,800	8,000	7,600	474,600	3,606,960,000
22/09/2014	8,000	-0.50 ▼	-5.88	8,400	8,400	8,000	302,480	2,419,840,000
19/09/2014	8,500	0.20 ▲	2.41	8,000	8,500	8,000	334,590	2,844,015,000
18/09/2014	8,300	-0.60 ▼	-6.74	8,500	8,600	8,300	937,380	7,780,254,000
17/09/2014	8,900	-0.60 ▼	-6.32	9,300	9,300	8,900	1,134,500	10,097,050,000
16/09/2014	9,500	0.50 ▲	5.56	9,000	9,500	8,500	950,280	9,027,660,000
15/09/2014	9,000	0.50 ▲	5.88	9,000	9,000	8,900	1,718,280	15,464,520,000
12/09/2014	8,500	0.50 ▲	6.25	8,500	8,500	8,400	1,824,830	15,511,055,000
11/09/2014	8,000	0.50 ▲	6.67	8,000	8,000	8,000	125,060	1,000,480,000
10/09/2014	7,500	0.40 ▲	5.63	7,500	7,500	7,500	438,840	3,291,300,000
09/09/2014	7,100	-0.40 ▼	-5.33	7,400	7,500	7,000	350,260	2,486,846,000
08/09/2014	7,500	-0.10 ▼	-1.32	7,700	7,700	7,400	226,590	1,699,425,000
05/09/2014	7,600	0.30 ▲	4.11	7,300	7,700	7,200	747,890	5,683,964,000
04/09/2014	7,300	-0.10 ▼	-1.35	7,400	7,400	7,200	136,290	994,917,000
03/09/2014	7,400	0.10 ▲	1.37	7,300	7,500	7,300	457,730	3,387,202,000
29/08/2014	7,300	0.10 ▲	1.39	7,200	7,300	7,100	376,840	2,750,932,000
28/08/2014	7,200	0.10 ▲	1.41	7,100	7,200	7,000	395,460	2,847,312,000
27/08/2014	7,100	0.10 ▲	1.43	7,100	7,200	7,000	187,480	1,331,108,000
26/08/2014	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	201,610	1,411,270,000
25/08/2014	7,100	0.10 ▲	1.43	7,000	7,300	7,000	331,190	2,351,449,000
22/08/2014	7,000	-0.10 ▼	-1.41	7,000	7,100	7,000	181,190	1,268,330,000
21/08/2014	7,100	0.10 ▲	1.43	6,900	7,100	6,900	215,080	1,527,068,000
20/08/2014	7,000	0.00 ■■	0.00	7,000	7,100	7,000	57,010	399,070,000
19/08/2014	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	183,380	1,283,660,000
18/08/2014	7,100	0.00 ■■	0.00	7,200	7,200	7,000	114,030	809,613,000
15/08/2014	7,100	0.00 ■■	0.00	7,000	7,200	7,000	113,920	808,832,000
14/08/2014	7,100	-0.10 ▼	-1.39	7,300	7,300	7,000	333,870	2,370,477,000
13/08/2014	7,200	-0.10 ▼	-1.37	7,300	7,300	7,100	219,830	1,582,776,000
12/08/2014	7,300	0.00 ■■	0.00	7,300	7,400	7,200	82,340	601,082,000
11/08/2014	7,300	0.10 ▲	1.39	7,200	7,300	7,200	127,520	930,896,000
08/08/2014	7,200	0.20 ▲	2.86	7,200	7,300	7,100	356,800	2,568,960,000
07/08/2014	7,600	0.00 ■■	0.00	7,600	7,600	7,500	175,210	1,331,596,000
06/08/2014	7,600	-0.20 ▼	-2.56	7,600	7,800	7,600	248,360	1,887,536,000
05/08/2014	7,800	0.20 ▲	2.63	7,600	7,800	7,600	176,800	1,379,040,000
04/08/2014	7,600	-0.20 ▼	-2.56	7,800	7,800	7,600	138,690	1,054,044,000
01/08/2014	7,800	0.40 ▲	5.41	7,400	7,900	7,400	409,700	3,195,660,000
31/07/2014	7,400	0.00 ■■	0.00	7,400	7,500	7,300	101,530	751,322,000
30/07/2014	7,400	0.10 ▲	1.37	7,100	7,400	7,000	226,770	1,678,098,000
29/07/2014	7,300	0.30 ▲	4.29	7,100	7,300	6,900	77,230	563,779,000
28/07/2014	7,000	-0.30 ▼	-4.11	7,100	7,100	6,800	225,600	1,579,200,000
25/07/2014	7,300	-0.20 ▼	-2.67	7,300	7,700	7,300	250,650	1,829,745,000
24/07/2014	7,500	-0.10 ▼	-1.32	7,600	7,600	7,300	123,030	922,725,000
23/07/2014	7,600	0.10 ▲	1.33	7,500	7,600	7,400	228,000	1,732,800,000
22/07/2014	7,500	-0.20 ▼	-2.60	7,500	7,700	7,400	119,920	899,400,000
21/07/2014	7,700	-0.10 ▼	-1.28	7,600	7,800	7,500	114,240	879,648,000
18/07/2014	7,800	0.00 ■■	0.00	7,700	7,800	7,600	87,100	679,380,000
17/07/2014	7,800	0.00 ■■	0.00	7,800	7,800	7,700	82,960	647,088,000
16/07/2014	7,800	-0.10 ▼	-1.27	8,000	8,100	7,800	261,510	2,039,778,000
15/07/2014	7,900	0.00 ■■	0.00	7,800	8,000	7,800	196,700	1,553,930,000
14/07/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,700	42,220	333,538,000
11/07/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,600	281,150	2,221,085,000
10/07/2014	7,900	-0.30 ▼	-3.66	8,100	8,100	7,800	381,480	3,013,692,000
09/07/2014	8,200	0.00 ■■	0.00	8,200	8,200	8,000	317,040	2,599,728,000
08/07/2014	8,200	0.40 ▲	5.13	8,300	8,300	8,000	863,100	7,077,420,000
07/07/2014	7,800	0.50 ▲	6.85	7,800	7,800	7,800	82,420	642,876,000
04/07/2014	7,300	-0.10 ▼	-1.35	7,400	7,500	7,300	229,550	1,675,715,000
03/07/2014	7,400	0.20 ▲	2.78	7,200	7,600	7,200	363,930	2,693,082,000
02/07/2014	7,200	0.10 ▲	1.41	7,200	7,200	7,100	104,190	750,168,000
01/07/2014	7,100	0.00 ■■	0.00	7,000	7,300	7,000	308,540	2,190,634,000
30/06/2014	7,100	0.00 ■■	0.00	7,200	7,200	7,000	61,000	433,100,000
27/06/2014	7,100	0.00 ■■	0.00	7,200	7,200	7,100	131,640	934,644,000
26/06/2014	7,100	-0.20 ▼	-2.74	7,300	7,300	7,100	179,410	1,273,811,000
25/06/2014	7,300	0.20 ▲	2.82	7,200	7,300	7,100	220,230	1,607,679,000
24/06/2014	7,100	0.00 ■■	0.00	7,000	7,100	6,900	157,010	1,114,771,000
23/06/2014	7,100	-0.10 ▼	-1.39	7,100	7,100	6,900	135,030	958,713,000
20/06/2014	7,200	0.00 ■■	0.00	7,300	7,300	7,100	210,850	1,518,120,000
19/06/2014	7,200	-0.10 ▼	-1.37	7,100	7,300	6,900	511,560	3,683,232,000
18/06/2014	7,300	0.30 ▲	4.29	7,100	7,400	7,000	766,290	5,593,917,000
17/06/2014	7,000	0.20 ▲	2.94	6,800	7,100	6,800	468,240	3,277,680,000
16/06/2014	6,800	0.10 ▲	1.49	6,700	7,000	6,700	376,220	2,558,296,000
13/06/2014	6,700	-0.10 ▼	-1.47	6,800	6,800	6,600	55,890	374,463,000
12/06/2014	6,800	0.10 ▲	1.49	6,700	6,800	6,700	108,330	736,644,000
11/06/2014	6,700	0.10 ▲	1.52	6,600	6,800	6,600	196,900	1,319,230,000
10/06/2014	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	226,350	1,493,910,000
09/06/2014	6,700	-0.10 ▼	-1.47	6,700	6,900	6,600	212,770	1,425,559,000
06/06/2014	6,800	0.10 ▲	1.49	6,700	6,800	6,700	62,330	423,844,000
05/06/2014	6,700	0.00 ■■	0.00	6,600	6,700	6,500	29,600	198,320,000
04/06/2014	6,700	-0.10 ▼	-1.47	6,800	6,800	6,500	124,730	835,691,000
03/06/2014	6,800	0.10 ▲	1.49	6,500	6,800	6,500	122,100	830,280,000
02/06/2014	6,700	-0.20 ▼	-2.90	6,800	6,900	6,600	209,210	1,401,707,000
30/05/2014	6,900	0.00 ■■	0.00	6,900	7,000	6,800	152,320	1,051,008,000
29/05/2014	6,900	-0.30 ▼	-4.17	7,000	7,300	6,800	362,010	2,497,869,000
28/05/2014	7,200	0.20 ▲	2.86	7,200	7,200	6,900	394,810	2,842,632,000
27/05/2014	7,000	0.30 ▲	4.48	6,700	7,000	6,700	452,390	3,166,730,000
26/05/2014	6,700	0.10 ▲	1.52	6,500	6,700	6,300	113,630	761,321,000
23/05/2014	6,600	-0.10 ▼	-1.49	6,600	6,700	6,400	278,480	1,837,968,000
22/05/2014	6,700	-0.40 ▼	-5.63	7,000	7,100	6,700	555,190	3,719,773,000
21/05/2014	7,100	0.30 ▲	4.41	6,600	7,100	6,600	266,870	1,894,777,000
20/05/2014	6,800	0.30 ▲	4.62	6,500	6,900	6,400	339,420	2,308,056,000
19/05/2014	6,500	0.30 ▲	4.84	6,200	6,500	5,900	416,500	2,707,250,000
16/05/2014	6,200	0.40 ▲	6.90	5,800	6,200	5,800	214,170	1,327,854,000
15/05/2014	5,800	0.10 ▲	1.75	6,000	6,000	5,600	578,820	3,357,156,000
14/05/2014	5,700	0.30 ▲	5.56	5,500	5,700	5,500	318,920	1,817,844,000
13/05/2014	5,400	-0.30 ▼	-5.26	5,600	5,600	5,400	340,870	1,840,698,000
12/05/2014	5,700	-0.40 ▼	-6.56	6,100	6,100	5,700	353,550	2,015,235,000
09/05/2014	6,100	0.00 ■■	0.00	5,700	6,300	5,700	219,270	1,337,547,000
08/05/2014	6,100	-0.40 ▼	-6.15	6,400	6,400	6,100	217,620	1,327,482,000
07/05/2014	6,500	0.00 ■■	0.00	6,600	6,600	6,400	59,950	389,675,000
06/05/2014	6,500	-0.20 ▼	-2.99	6,600	6,600	6,300	244,090	1,586,585,000
05/05/2014	6,700	-0.40 ▼	-5.63	7,100	7,100	6,700	137,310	919,977,000
29/04/2014	7,100	0.10 ▲	1.43	6,900	7,200	6,900	42,290	300,259,000
28/04/2014	7,000	-0.20 ▼	-2.78	7,200	7,200	7,000	44,870	314,090,000
25/04/2014	7,200	0.00 ■■	0.00	7,200	7,300	7,200	82,900	596,880,000
24/04/2014	7,200	0.10 ▲	1.41	7,000	7,200	6,900	99,770	718,344,000
23/04/2014	7,100	-0.20 ▼	-2.74	7,400	7,400	7,100	82,780	587,738,000
22/04/2014	7,300	0.20 ▲	2.82	7,000	7,400	6,900	159,060	1,161,138,000
21/04/2014	7,100	-0.40 ▼	-5.33	7,500	7,500	7,000	283,870	2,015,477,000
18/04/2014	7,500	-0.50 ▼	-6.25	7,900	8,100	7,500	138,430	1,038,225,000
17/04/2014	8,000	0.30 ▲	3.90	8,100	8,100	7,800	88,360	706,880,000
16/04/2014	7,700	-0.40 ▼	-4.94	8,100	8,100	7,600	300,540	2,314,158,000
15/04/2014	8,100	-0.60 ▼	-6.90	8,500	8,700	8,100	172,060	1,393,686,000
14/04/2014	8,700	-0.20 ▼	-2.25	8,900	8,900	8,500	166,240	1,446,288,000
11/04/2014	8,900	0.30 ▲	3.49	8,600	8,900	8,600	213,450	1,899,705,000
10/04/2014	8,600	0.20 ▲	2.38	8,400	8,900	8,400	405,480	3,487,128,000
08/04/2014	8,400	-0.10 ▼	-1.18	8,400	8,600	8,400	206,940	1,738,296,000
07/04/2014	8,500	0.10 ▲	1.19	8,500	8,500	8,300	123,080	1,046,180,000
04/04/2014	8,400	0.10 ▲	1.20	8,300	8,500	8,200	119,970	1,007,748,000
03/04/2014	8,300	0.50 ▲	6.41	7,800	8,300	7,800	237,600	1,972,080,000
02/04/2014	7,800	-0.40 ▼	-4.88	8,000	8,200	7,700	461,130	3,596,814,000
01/04/2014	8,200	-0.60 ▼	-6.82	8,800	8,800	8,200	491,370	4,029,234,000
31/03/2014	8,800	0.00 ■■	0.00	8,800	8,900	8,600	204,170	1,796,696,000
28/03/2014	8,800	-0.10 ▼	-1.12	8,900	9,100	8,800	359,050	3,159,640,000
27/03/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,400	653,160	5,813,124,000
26/03/2014	8,900	-0.60 ▼	-6.32	9,600	9,600	8,900	631,050	5,616,345,000
25/03/2014	9,500	-0.40 ▼	-4.04	9,800	9,800	9,500	1,069,000	10,155,500,000
24/03/2014	9,900	0.20 ▲	2.06	9,700	10,000	9,600	887,630	8,787,537,000
21/03/2014	9,700	0.20 ▲	2.11	9,400	9,700	9,400	374,250	3,630,225,000
20/03/2014	9,500	0.00 ■■	0.00	9,700	9,700	9,300	865,920	8,226,240,000
19/03/2014	9,500	0.10 ▲	1.06	9,200	9,700	9,200	750,710	7,131,745,000
18/03/2014	9,400	-0.40 ▼	-4.08	9,800	9,800	9,300	788,490	7,411,806,000
17/03/2014	9,800	0.60 ▲	6.52	9,800	9,800	9,500	982,360	9,627,128,000
14/03/2014	9,200	0.60 ▲	6.98	8,600	9,200	8,600	2,432,650	22,380,380,000
13/03/2014	8,600	0.30 ▲	3.61	8,300	8,600	8,100	724,240	6,228,464,000
12/03/2014	8,300	-0.30 ▼	-3.49	8,900	8,900	8,200	610,240	5,064,992,000
11/03/2014	8,600	-0.20 ▼	-2.27	8,800	9,000	8,600	947,970	8,152,542,000
10/03/2014	8,800	0.20 ▲	2.33	8,500	9,200	8,400	1,204,770	10,601,976,000
07/03/2014	8,600	0.20 ▲	2.38	8,500	8,900	8,500	683,740	5,880,164,000
06/03/2014	8,400	0.50 ▲	6.33	8,000	8,400	7,900	1,795,250	15,080,100,000
05/03/2014	7,900	0.00 ■■	0.00	7,900	8,000	7,800	557,260	4,402,354,000
04/03/2014	7,900	0.10 ▲	1.28	7,600	8,100	7,500	512,600	4,049,540,000
03/03/2014	7,800	0.50 ▲	6.85	7,400	7,800	7,400	1,356,310	10,579,218,000
28/02/2014	7,300	0.20 ▲	2.82	7,100	7,500	7,100	465,270	3,396,471,000
27/02/2014	7,100	-0.10 ▼	-1.39	7,200	7,300	7,100	418,900	2,974,190,000
26/02/2014	7,200	0.00 ■■	0.00	7,200	7,300	7,100	230,240	1,657,728,000
25/02/2014	7,200	0.10 ▲	1.41	7,100	7,300	7,100	226,040	1,627,488,000
24/02/2014	7,100	0.20 ▲	2.90	6,900	7,100	6,900	145,830	1,035,393,000
21/02/2014	6,900	-0.20 ▼	-2.82	7,100	7,100	6,800	227,050	1,566,645,000
20/02/2014	7,100	-0.20 ▼	-2.74	7,300	7,600	6,800	785,660	5,578,186,000
19/02/2014	7,300	0.00 ■■	0.00	7,300	7,300	7,200	452,080	3,300,184,000
18/02/2014	7,300	0.20 ▲	2.82	7,200	7,300	7,100	434,760	3,173,748,000
17/02/2014	7,100	0.00 ■■	0.00	7,000	7,200	6,900	416,710	2,958,641,000
14/02/2014	7,100	0.10 ▲	1.43	7,000	7,100	6,900	293,290	2,082,359,000
13/02/2014	7,000	0.30 ▲	4.48	6,800	7,000	6,800	496,270	3,473,890,000
12/02/2014	6,700	-0.10 ▼	-1.47	6,700	6,800	6,600	325,140	2,178,438,000
11/02/2014	6,800	0.00 ■■	0.00	6,800	6,900	6,700	352,730	2,398,564,000
10/02/2014	6,800	0.00 ■■	0.00	6,600	6,800	6,600	147,150	1,000,620,000
07/02/2014	6,800	-0.10 ▼	-1.45	6,900	6,900	6,700	82,730	562,564,000
06/02/2014	6,900	0.30 ▲	4.55	6,600	6,900	6,500	90,790	626,451,000
27/01/2014	6,600	0.10 ▲	1.54	6,600	6,600	6,400	144,670	954,822,000
24/01/2014	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	119,920	779,480,000
23/01/2014	6,600	0.20 ▲	3.12	6,500	6,600	6,400	166,450	1,098,570,000
22/01/2014	6,400	-0.40 ▼	-5.88	6,600	6,700	6,400	272,560	1,744,384,000
21/01/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,600	61,340	417,112,000
20/01/2014	6,800	0.10 ▲	1.49	6,800	6,800	6,300	251,290	1,708,772,000
17/01/2014	6,700	-0.40 ▼	-5.63	7,000	7,000	6,700	451,570	3,025,519,000
16/01/2014	7,100	-0.10 ▼	-1.39	7,200	7,200	6,900	139,510	990,521,000
15/01/2014	7,200	0.00 ■■	0.00	7,300	7,300	7,000	183,560	1,321,632,000
14/01/2014	7,200	0.00 ■■	0.00	7,200	7,300	7,100	245,290	1,766,088,000
13/01/2014	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	198,060	1,426,032,000
10/01/2014	7,300	-0.10 ▼	-1.35	7,400	7,400	7,200	173,910	1,269,543,000
09/01/2014	7,400	0.00 ■■	0.00	7,400	7,500	7,100	341,970	2,530,578,000
08/01/2014	7,400	0.10 ▲	1.37	7,500	7,500	7,200	105,800	782,920,000
07/01/2014	7,300	-0.10 ▼	-1.35	7,500	7,600	7,300	159,530	1,164,569,000
06/01/2014	7,400	0.30 ▲	4.23	7,100	7,500	7,100	486,600	3,600,840,000
03/01/2014	7,100	0.00 ■■	0.00	6,900	7,200	6,900	119,650	849,515,000
02/01/2014	7,100	-0.10 ▼	-1.39	7,200	7,300	7,000	45,420	322,482,000
31/12/2013	7,200	0.30 ▲	4.35	6,800	7,200	6,800	257,460	1,853,712,000
30/12/2013	6,900	-0.30 ▼	-4.17	7,200	7,200	6,900	313,280	2,161,632,000
27/12/2013	7,200	-0.30 ▼	-4.00	7,600	7,600	7,000	327,650	2,359,080,000
26/12/2013	7,500	-0.20 ▼	-2.60	7,700	7,700	7,500	121,750	913,125,000
25/12/2013	7,700	0.00 ■■	0.00	7,600	7,800	7,500	159,690	1,229,613,000
24/12/2013	7,700	0.20 ▲	2.67	7,400	7,800	7,400	227,750	1,753,675,000
23/12/2013	7,500	-0.50 ▼	-6.25	7,800	7,800	7,500	471,820	3,538,650,000
20/12/2013	8,000	0.10 ▲	1.27	8,000	8,200	7,900	258,560	2,068,480,000
19/12/2013	7,900	0.50 ▲	6.76	7,800	7,900	7,800	973,080	7,687,332,000
18/12/2013	7,400	0.40 ▲	5.71	6,900	7,400	6,900	511,130	3,782,362,000
17/12/2013	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	238,260	1,667,820,000
16/12/2013	7,100	0.00 ■■	0.00	7,100	7,200	6,900	127,640	906,244,000
13/12/2013	7,100	0.10 ▲	1.43	7,000	7,100	6,900	147,210	1,045,191,000
12/12/2013	7,000	0.10 ▲	1.45	6,800	7,300	6,600	327,480	2,292,360,000
11/12/2013	6,900	-0.30 ▼	-4.17	7,100	7,100	6,800	261,250	1,802,625,000
10/12/2013	7,200	0.20 ▲	2.86	7,200	7,300	7,000	680,710	4,901,112,000
09/12/2013	7,000	0.40 ▲	6.06	6,800	7,000	6,800	912,490	6,387,430,000
06/12/2013	6,600	0.10 ▲	1.54	6,500	6,800	6,500	172,120	1,135,992,000
05/12/2013	6,500	-0.20 ▼	-2.99	6,500	6,800	6,500	251,120	1,632,280,000
04/12/2013	6,700	-0.10 ▼	-1.47	6,800	6,900	6,600	107,060	717,302,000
03/12/2013	6,800	-0.10 ▼	-1.45	6,900	7,000	6,600	130,850	889,780,000
02/12/2013	6,900	0.00 ■■	0.00	7,200	7,300	6,900	476,540	3,288,126,000
29/11/2013	6,900	0.40 ▲	6.15	6,500	6,900	6,500	408,150	2,816,235,000
28/11/2013	6,500	-0.10 ▼	-1.52	6,500	6,700	6,500	153,440	997,360,000
27/11/2013	6,600	-0.10 ▼	-1.49	6,700	6,800	6,500	225,780	1,490,148,000
26/11/2013	6,700	-0.30 ▼	-4.29	6,900	7,000	6,700	91,720	614,524,000
25/11/2013	7,000	0.10 ▲	1.45	6,900	7,000	6,700	372,800	2,609,600,000
22/11/2013	6,900	0.30 ▲	4.55	6,600	6,900	6,400	295,030	2,035,707,000
21/11/2013	6,600	-0.30 ▼	-4.35	6,800	7,000	6,500	403,720	2,664,552,000
20/11/2013	6,900	0.40 ▲	6.15	6,500	6,900	6,500	395,540	2,729,226,000
19/11/2013	6,500	0.00 ■■	0.00	6,500	6,600	6,500	110,370	717,405,000
18/11/2013	6,500	0.20 ▲	3.17	6,200	6,700	6,200	460,990	2,996,435,000
15/11/2013	6,300	0.10 ▲	1.61	6,100	6,400	6,000	278,800	1,756,440,000
14/11/2013	6,200	0.30 ▲	5.08	6,000	6,200	5,800	326,400	2,023,680,000
13/11/2013	5,900	-0.20 ▼	-3.28	6,000	6,100	5,900	155,900	919,810,000
12/11/2013	6,100	0.00 ■■	0.00	6,100	6,200	6,000	241,770	1,474,797,000
11/11/2013	6,100	0.10 ▲	1.67	6,000	6,100	5,800	398,100	2,428,410,000
08/11/2013	6,000	0.30 ▲	5.26	5,800	6,000	5,800	636,040	3,816,240,000
07/11/2013	5,700	0.10 ▲	1.79	5,600	5,800	5,400	289,370	1,649,409,000
06/11/2013	5,600	0.20 ▲	3.70	5,500	5,600	5,400	119,870	671,272,000
05/11/2013	5,400	0.00 ■■	0.00	5,400	5,500	5,300	74,270	401,058,000
04/11/2013	5,400	0.20 ▲	3.85	5,300	5,400	5,300	92,920	501,768,000
01/11/2013	5,200	0.00 ■■	0.00	5,200	5,300	5,200	11,090	57,668,000
31/10/2013	5,200	0.00 ■■	0.00	5,200	5,300	5,200	33,370	173,524,000
30/10/2013	5,200	0.10 ▲	1.96	5,200	5,200	5,200	23,410	121,732,000
29/10/2013	5,100	-0.10 ▼	-1.92	5,100	5,200	5,100	14,920	76,092,000
28/10/2013	5,200	-0.10 ▼	-1.89	5,200	5,200	5,100	54,340	282,568,000
25/10/2013	5,300	0.10 ▲	1.92	5,200	5,300	5,200	50,070	265,371,000
24/10/2013	5,200	0.10 ▲	1.96	5,200	5,200	5,100	33,780	175,656,000
23/10/2013	5,100	-0.10 ▼	-1.92	5,200	5,300	5,100	70,210	358,071,000
22/10/2013	5,200	-0.10 ▼	-1.89	5,200	5,200	5,100	33,890	176,228,000
21/10/2013	5,300	0.20 ▲	3.92	5,100	5,300	5,100	45,730	242,369,000
18/10/2013	5,100	-0.10 ▼	-1.92	5,200	5,200	5,100	32,330	164,883,000
17/10/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,100	13,290	69,108,000
16/10/2013	5,200	0.20 ▲	4.00	5,000	5,200	5,000	39,100	203,320,000
15/10/2013	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	105,610	528,050,000
14/10/2013	5,100	-0.10 ▼	-1.92	5,000	5,100	5,000	26,420	134,742,000
11/10/2013	5,200	0.00 ■■	0.00	5,100	5,200	5,100	7,060	36,712,000
10/10/2013	5,200	0.00 ■■	0.00	5,100	5,200	5,100	6,940	36,088,000
09/10/2013	5,200	0.00 ■■	0.00	5,100	5,200	5,100	44,500	231,400,000
08/10/2013	5,200	-0.10 ▼	-1.89	5,300	5,300	5,100	28,580	148,616,000
07/10/2013	5,300	0.10 ▲	1.92	5,200	5,300	5,200	12,940	68,582,000
04/10/2013	5,200	0.00 ■■	0.00	5,200	5,300	5,100	204,620	1,064,024,000
03/10/2013	5,200	-0.10 ▼	-1.89	5,300	5,300	5,100	41,660	216,632,000
02/10/2013	5,300	0.10 ▲	1.92	5,200	5,300	5,200	24,080	127,624,000
01/10/2013	5,200	0.00 ■■	0.00	5,200	5,300	5,100	43,560	226,512,000
30/09/2013	5,200	0.00 ■■	0.00	5,100	5,200	5,100	10,040	52,208,000
27/09/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,100	48,450	251,940,000
26/09/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,100	23,690	123,188,000
25/09/2013	5,200	0.10 ▲	1.96	5,000	5,300	5,000	56,820	295,464,000
24/09/2013	5,100	0.10 ▲	2.00	5,000	5,100	5,000	51,080	260,508,000
23/09/2013	5,000	0.10 ▲	2.04	4,800	5,000	4,800	34,920	174,600,000
20/09/2013	4,900	0.10 ▲	2.08	4,900	4,900	4,700	33,510	164,199,000
19/09/2013	4,800	-0.10 ▼	-2.04	4,900	4,900	4,800	1,650	7,920,000
18/09/2013	4,900	0.00 ■■	0.00	5,000	5,000	4,800	28,270	138,523,000
17/09/2013	4,900	-0.10 ▼	-2.00	4,900	5,000	4,900	2,550	12,495,000
16/09/2013	5,000	-0.10 ▼	-1.96	5,200	5,200	5,000	9,140	45,700,000
13/09/2013	5,100	0.10 ▲	2.00	5,100	5,100	4,900	4,120	21,012,000
12/09/2013	5,000	-0.10 ▼	-1.96	4,900	5,100	4,900	5,620	28,100,000
11/09/2013	5,100	0.00 ■■	0.00	5,200	5,200	5,100	38,700	197,370,000
10/09/2013	5,100	0.10 ▲	2.00	5,100	5,100	5,000	1,080	5,508,000
09/09/2013	5,000	-0.20 ▼	-3.85	4,900	5,100	4,900	92,940	464,700,000
06/09/2013	5,200	0.10 ▲	1.96	5,100	5,200	5,100	5,660	29,432,000
05/09/2013	5,100	0.00 ■■	0.00	5,000	5,100	4,900	8,260	42,126,000
04/09/2013	5,100	0.10 ▲	2.00	5,200	5,200	5,000	23,010	117,351,000
03/09/2013	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	4,320	21,600,000
30/08/2013	5,100	0.10 ▲	2.00	5,100	5,100	5,000	14,050	71,655,000
29/08/2013	5,000	-0.10 ▼	-1.96	5,000	5,100	5,000	13,690	68,450,000
28/08/2013	5,100	-0.10 ▼	-1.92	5,200	5,200	5,000	41,310	210,681,000
27/08/2013	5,200	0.00 ■■	0.00	5,100	5,200	5,100	9,810	51,012,000
26/08/2013	5,200	-0.10 ▼	-1.89	5,300	5,300	5,000	121,970	634,244,000
23/08/2013	5,300	0.10 ▲	1.92	5,300	5,300	5,100	50,460	267,438,000
22/08/2013	5,200	-0.20 ▼	-3.70	5,400	5,500	5,200	43,870	228,124,000
21/08/2013	5,400	0.00 ■■	0.00	5,400	5,500	5,300	68,250	368,550,000
20/08/2013	5,400	-0.20 ▼	-3.57	5,500	5,500	5,400	52,250	282,150,000
19/08/2013	5,600	0.10 ▲	1.82	5,500	5,600	5,400	28,560	159,936,000
16/08/2013	5,500	0.00 ■■	0.00	5,400	5,500	5,300	42,170	231,935,000
15/08/2013	5,500	0.10 ▲	1.85	5,300	5,500	5,300	88,150	484,825,000
14/08/2013	5,400	0.00 ■■	0.00	5,300	5,400	5,300	140,000	756,000,000
13/08/2013	5,400	-0.20 ▼	-3.57	5,500	5,600	5,400	56,580	305,532,000
12/08/2013	5,600	0.00 ■■	0.00	5,600	5,700	5,500	28,730	160,888,000
09/08/2013	5,600	0.10 ▲	1.82	5,600	5,700	5,600	44,160	247,296,000
08/08/2013	5,500	0.10 ▲	1.85	5,400	5,700	5,300	207,940	1,143,670,000
07/08/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,300	4,970	26,838,000
06/08/2013	5,400	0.10 ▲	1.89	5,300	5,400	5,300	29,330	158,382,000
05/08/2013	5,300	-0.20 ▼	-3.64	5,300	5,500	5,300	25,780	136,634,000
02/08/2013	5,500	0.00 ■■	0.00	5,300	5,500	5,300	17,650	97,075,000
01/08/2013	5,500	0.30 ▲	5.77	5,200	5,500	5,200	15,670	86,185,000
31/07/2013	5,200	-0.20 ▼	-3.70	5,300	5,400	5,200	34,530	179,556,000
30/07/2013	5,400	0.20 ▲	3.85	5,200	5,400	5,200	33,480	180,792,000
29/07/2013	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	56,460	293,592,000
26/07/2013	5,400	0.10 ▲	1.89	5,300	5,400	5,200	53,550	289,170,000
25/07/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,200	15,270	80,931,000
24/07/2013	5,300	-0.10 ▼	-1.85	5,500	5,500	5,200	124,440	659,532,000
23/07/2013	5,400	-0.20 ▼	-3.57	5,500	5,600	5,400	89,880	485,352,000
22/07/2013	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	113,050	633,080,000
19/07/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,500	183,790	1,047,603,000
18/07/2013	5,700	-0.10 ▼	-1.72	5,600	5,800	5,600	98,760	562,932,000
17/07/2013	5,800	0.00 ■■	0.00	5,700	5,800	5,600	187,570	1,087,906,000
16/07/2013	5,800	0.10 ▲	1.75	5,700	5,800	5,700	34,180	198,244,000
15/07/2013	5,700	-0.30 ▼	-5.00	6,000	6,200	5,600	642,980	3,664,986,000
12/07/2013	6,000	0.30 ▲	5.26	5,700	6,000	5,700	98,480	590,880,000
11/07/2013	5,700	0.20 ▲	3.64	5,600	5,800	5,400	64,950	370,215,000
10/07/2013	5,500	-0.40 ▼	-6.78	5,800	6,000	5,500	162,580	894,190,000
09/07/2013	5,900	-0.40 ▼	-6.35	6,400	6,400	5,900	386,580	2,280,822,000
08/07/2013	6,300	0.30 ▲	5.00	6,000	6,300	5,900	337,460	2,125,998,000
05/07/2013	6,000	0.30 ▲	5.26	5,700	6,000	5,700	826,270	4,957,620,000
04/07/2013	5,700	0.00 ■■	0.00	5,700	5,800	5,600	195,310	1,113,267,000
03/07/2013	5,700	0.10 ▲	1.79	5,600	5,800	5,600	290,610	1,656,477,000
02/07/2013	5,600	0.30 ▲	5.66	5,300	5,600	5,300	413,420	2,315,152,000
01/07/2013	5,300	0.30 ▲	6.00	5,000	5,300	4,900	122,170	647,501,000
28/06/2013	5,000	0.10 ▲	2.04	5,000	5,000	4,900	21,550	107,750,000
27/06/2013	4,900	0.10 ▲	2.08	4,900	5,000	4,900	47,420	232,358,000
26/06/2013	4,800	-0.10 ▼	-2.04	5,000	5,100	4,800	100,550	482,640,000
25/06/2013	4,900	0.00 ■■	0.00	5,100	5,100	4,700	240,130	1,176,637,000
24/06/2013	4,900	-0.30 ▼	-5.77	5,200	5,200	4,900	234,640	1,149,736,000
21/06/2013	5,200	-0.10 ▼	-1.89	5,200	5,200	5,000	106,230	552,396,000
20/06/2013	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	81,810	433,593,000
19/06/2013	5,400	0.00 ■■	0.00	5,700	5,700	5,400	648,030	3,499,362,000
18/06/2013	5,400	0.30 ▲	5.88	5,000	5,400	5,000	163,990	885,546,000
17/06/2013	5,100	-0.10 ▼	-1.92	5,100	5,200	5,000	68,650	350,115,000
14/06/2013	5,200	0.10 ▲	1.96	5,200	5,200	5,100	59,390	308,828,000
13/06/2013	5,100	-0.10 ▼	-1.92	5,100	5,200	5,100	43,720	222,972,000
12/06/2013	5,200	0.20 ▲	4.00	5,100	5,200	5,000	73,750	383,500,000
11/06/2013	5,000	0.10 ▲	2.04	4,800	5,100	4,800	93,370	466,850,000
10/06/2013	4,900	0.00 ■■	0.00	4,900	5,000	4,800	72,920	357,308,000
07/06/2013	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	40,550	198,695,000
06/06/2013	5,000	0.10 ▲	2.04	4,900	5,000	4,800	38,630	193,150,000
05/06/2013	4,900	0.00 ■■	0.00	4,800	5,000	4,800	87,820	430,318,000
04/06/2013	4,900	-0.10 ▼	-2.00	5,000	5,100	4,900	147,850	724,465,000
03/06/2013	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	144,470	722,350,000
31/05/2013	5,100	0.20 ▲	4.08	4,900	5,200	4,900	170,250	868,275,000
30/05/2013	4,900	0.10 ▲	2.08	4,800	5,000	4,800	109,040	534,296,000
29/05/2013	4,800	0.10 ▲	2.13	4,800	4,900	4,800	196,120	941,376,000
28/05/2013	4,700	-0.20 ▼	-4.08	4,700	4,900	4,700	52,730	247,831,000
27/05/2013	4,900	0.30 ▲	6.52	4,700	4,900	4,700	191,690	939,281,000
24/05/2013	4,600	0.10 ▲	2.22	4,500	4,700	4,500	137,440	632,224,000
23/05/2013	4,500	0.00 ■■	0.00	4,500	4,700	4,500	133,170	599,265,000
22/05/2013	4,500	0.10 ▲	2.27	4,500	4,600	4,400	47,470	213,615,000
21/05/2013	4,400	0.00 ■■	0.00	4,400	4,500	4,400	32,700	143,880,000
20/05/2013	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	32,260	141,944,000
17/05/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,300	15,890	71,505,000
16/05/2013	4,500	0.00 ■■	0.00	4,400	4,500	4,400	65,420	294,390,000
15/05/2013	4,500	0.10 ▲	2.27	4,400	4,500	4,300	45,870	206,415,000
14/05/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,300	65,110	286,484,000
13/05/2013	4,400	-0.10 ▼	-2.22	4,400	4,500	4,400	9,910	43,604,000
10/05/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,400	29,170	131,265,000
09/05/2013	4,500	0.00 ■■	0.00	4,400	4,500	4,400	17,390	78,255,000
08/05/2013	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	20,280	91,260,000
07/05/2013	4,600	0.00 ■■	0.00	4,500	4,600	4,500	50,180	230,828,000
06/05/2013	4,600	0.10 ▲	2.22	4,500	4,600	4,400	129,660	596,436,000
03/05/2013	4,500	0.10 ▲	2.27	4,400	4,500	4,400	13,400	60,300,000
02/05/2013	4,400	0.10 ▲	2.33	4,300	4,400	4,300	5,300	23,320,000
26/04/2013	4,300	-0.10 ▼	-2.27	4,300	4,400	4,300	9,710	41,753,000
25/04/2013	4,400	0.10 ▲	2.33	4,400	4,400	4,300	2,820	12,408,000
24/04/2013	4,300	-0.10 ▼	-2.27	4,300	4,400	4,300	7,600	32,680,000
23/04/2013	4,400	0.10 ▲	2.33	4,300	4,400	4,300	10,590	46,596,000
22/04/2013	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	21,370	91,891,000
18/04/2013	4,400	-0.10 ▼	-2.22	4,400	4,400	4,300	27,740	122,056,000
17/04/2013	4,500	0.10 ▲	2.27	4,500	4,500	4,400	10,630	47,835,000
16/04/2013	4,400	0.00 ■■	0.00	4,300	4,500	4,300	20,020	88,088,000
15/04/2013	4,400	-0.20 ▼	-4.35	4,500	4,500	4,400	121,120	532,928,000
12/04/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,500	25,260	116,196,000
11/04/2013	4,600	0.00 ■■	0.00	4,600	4,700	4,500	40,170	184,782,000
10/04/2013	4,600	0.00 ■■	0.00	4,700	4,700	4,600	132,040	607,384,000
09/04/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,500	84,390	388,194,000
08/04/2013	4,600	0.10 ▲	2.22	4,600	4,700	4,400	103,250	474,950,000
05/04/2013	4,500	0.10 ▲	2.27	4,400	4,500	4,400	49,990	224,955,000
04/04/2013	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	133,190	586,036,000
03/04/2013	4,500	-0.10 ▼	-2.17	4,500	4,600	4,400	121,930	548,685,000
02/04/2013	4,600	0.10 ▲	2.22	4,500	4,700	4,500	127,140	584,844,000
01/04/2013	4,500	0.10 ▲	2.27	4,500	4,500	4,400	62,050	279,225,000
29/03/2013	4,400	0.10 ▲	2.33	4,400	4,500	4,300	59,030	259,732,000
28/03/2013	4,300	0.00 ■■	0.00	4,300	4,400	4,300	34,860	149,898,000
27/03/2013	4,300	-0.20 ▼	-4.44	4,400	4,400	4,300	18,930	81,399,000
26/03/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,400	25,160	113,220,000
25/03/2013	4,500	0.10 ▲	2.27	4,500	4,500	4,400	67,790	305,055,000
22/03/2013	4,400	0.00 ■■	0.00	4,400	4,500	4,400	51,500	226,600,000
21/03/2013	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	55,670	244,948,000
20/03/2013	4,500	0.10 ▲	2.27	4,300	4,500	4,300	17,850	80,325,000
19/03/2013	4,400	-0.10 ▼	-2.22	4,400	4,500	4,400	66,890	294,316,000
18/03/2013	4,500	-0.10 ▼	-2.17	4,500	4,600	4,400	62,070	279,315,000
15/03/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,400	47,120	216,752,000
14/03/2013	4,600	0.10 ▲	2.22	4,600	4,700	4,500	45,160	207,736,000
13/03/2013	5,100	0.00 ■■	0.00	5,100	5,200	5,000	235,990	1,203,549,000
12/03/2013	5,100	-0.10 ▼	-1.92	5,200	5,200	5,100	132,990	678,249,000
11/03/2013	5,200	0.20 ▲	4.00	5,100	5,200	5,000	149,890	779,428,000
08/03/2013	5,000	-0.10 ▼	-1.96	5,000	5,100	4,900	79,880	399,400,000
07/03/2013	5,100	0.00 ■■	0.00	5,000	5,200	5,000	109,480	558,348,000
06/03/2013	5,100	0.10 ▲	2.00	5,200	5,200	5,000	81,900	417,690,000
05/03/2013	5,000	0.30 ▲	6.38	4,700	5,000	4,500	351,610	1,758,050,000
04/03/2013	4,700	-0.20 ▼	-4.08	5,000	5,000	4,700	90,610	425,867,000
01/03/2013	4,900	0.00 ■■	0.00	4,900	5,000	4,800	111,720	547,428,000
28/02/2013	4,900	-0.10 ▼	-2.00	4,900	5,000	4,800	196,360	962,164,000
27/02/2013	5,000	0.00 ■■	0.00	4,900	5,100	4,800	70,840	354,200,000
26/02/2013	5,000	-0.30 ▼	-5.66	5,300	5,300	5,000	172,710	863,550,000
25/02/2013	5,300	0.10 ▲	1.92	5,200	5,400	4,900	186,750	989,775,000
22/02/2013	5,200	-0.20 ▼	-3.70	5,300	5,500	5,100	353,010	1,835,652,000
21/02/2013	5,400	-0.40 ▼	-6.90	5,600	5,700	5,400	303,030	1,636,362,000
20/02/2013	5,800	0.30 ▲	5.45	5,500	5,800	5,500	165,510	959,958,000
19/02/2013	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	120,260	661,430,000
18/02/2013	5,700	0.30 ▲	5.56	5,600	5,700	5,600	343,890	1,960,173,000
08/02/2013	5,400	0.20 ▲	3.85	5,200	5,400	5,200	187,370	1,011,798,000
07/02/2013	5,200	0.20 ▲	4.00	5,100	5,200	5,000	103,410	537,732,000
06/02/2013	5,000	0.00 ■■	0.00	5,000	5,100	5,000	28,160	140,800,000
05/02/2013	5,000	0.10 ▲	2.04	4,900	5,000	4,800	62,240	311,200,000
04/02/2013	4,900	-0.10 ▼	-2.00	5,100	5,100	4,900	70,800	346,920,000
01/02/2013	5,000	-0.30 ▼	-5.66	5,300	5,300	5,000	235,080	1,175,400,000
31/01/2013	5,300	0.20 ▲	3.92	5,200	5,300	5,200	96,220	509,966,000
30/01/2013	5,100	0.30 ▲	6.25	4,900	5,100	4,800	156,230	796,773,000
29/01/2013	4,800	-0.20 ▼	-4.00	4,900	5,100	4,800	91,520	439,296,000
28/01/2013	5,000	0.00 ■■	0.00	5,000	5,200	5,000	120,190	600,950,000
25/01/2013	5,000	0.00 ■■	0.00	5,000	5,200	5,000	130,000	650,000,000
24/01/2013	5,000	0.20 ▲	4.17	4,800	5,000	4,600	67,420	337,100,000
23/01/2013	4,800	-0.30 ▼	-5.88	5,100	5,100	4,800	184,940	887,712,000
22/01/2013	5,100	-0.10 ▼	-1.92	5,200	5,300	5,100	190,120	969,612,000
21/01/2013	5,200	0.10 ▲	1.96	5,200	5,200	5,100	98,660	513,032,000
18/01/2013	5,100	-0.30 ▼	-5.56	5,400	5,400	5,100	166,670	850,017,000
17/01/2013	5,400	0.00 ■■	0.00	5,700	5,700	5,400	649,490	3,507,246,000
16/01/2013	5,400	0.30 ▲	5.88	5,400	5,400	5,400	365,560	1,974,024,000
15/01/2013	5,100	0.30 ▲	6.25	4,900	5,100	4,900	161,270	822,477,000
14/01/2013	4,800	0.10 ▲	2.13	4,700	4,800	4,600	140,400	673,920,000
11/01/2013	4,700	0.00 ■■	0.00	4,800	4,800	4,600	55,220	259,534,000
10/01/2013	4,700	-0.20 ▼	-4.08	4,800	4,800	4,700	39,090	183,723,000
09/01/2013	4,900	0.10 ▲	2.08	4,800	5,000	4,600	211,190	1,034,831,000
08/01/2013	4,800	0.10 ▲	2.13	4,600	4,800	4,600	116,260	558,048,000
07/01/2013	4,700	0.10 ▲	2.17	4,700	4,800	4,500	199,920	939,624,000
04/01/2013	4,600	0.00 ■■	0.00	4,800	4,800	4,500	41,790	192,234,000
03/01/2013	4,600	-0.10 ▼	-2.13	4,800	4,900	4,600	80,560	370,576,000
02/01/2013	4,700	0.20 ▲	4.44	4,700	4,700	4,600	67,220	315,934,000
28/12/2012	4,500	0.00 ■■	0.00	4,600	4,600	4,500	19,310	86,895,000
27/12/2012	4,500	-0.10 ▼	-2.17	4,600	4,700	4,500	77,910	350,595,000
26/12/2012	4,600	0.10 ▲	2.22	4,600	4,700	4,500	51,990	239,154,000
25/12/2012	4,500	0.00 ■■	0.00	4,500	4,600	4,400	19,390	87,255,000
24/12/2012	4,500	0.10 ▲	2.27	4,400	4,500	4,400	32,800	147,600,000
21/12/2012	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	46,850	206,140,000
20/12/2012	4,500	-0.20 ▼	-4.26	4,600	4,600	4,500	26,050	117,225,000
19/12/2012	4,700	0.10 ▲	2.17	4,600	4,700	4,500	50,180	235,846,000
18/12/2012	4,600	0.00 ■■	0.00	4,600	4,600	4,500	30,210	138,966,000
17/12/2012	4,600	-0.10 ▼	-2.13	4,600	4,700	4,600	40,020	184,092,000
14/12/2012	4,700	0.00 ■■	0.00	4,700	4,800	4,600	27,650	129,955,000
13/12/2012	4,700	0.00 ■■	0.00	4,700	4,800	4,600	69,580	327,026,000
12/12/2012	4,700	-0.10 ▼	-2.08	4,600	4,800	4,600	116,570	547,879,000
11/12/2012	4,800	0.10 ▲	2.13	4,700	4,800	4,700	46,780	224,544,000
10/12/2012	4,700	0.10 ▲	2.17	4,600	4,700	4,500	102,510	481,797,000
07/12/2012	4,600	0.00 ■■	0.00	4,500	4,600	4,500	37,950	174,570,000
06/12/2012	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	62,450	287,270,000
05/12/2012	4,700	0.10 ▲	2.17	4,700	4,800	4,500	114,020	535,894,000
04/12/2012	4,600	0.10 ▲	2.22	4,600	4,700	4,500	40,610	186,806,000
03/12/2012	4,500	0.10 ▲	2.27	4,400	4,600	4,400	76,270	343,215,000
30/11/2012	4,400	-0.20 ▼	-4.35	4,500	4,600	4,400	58,700	258,280,000
29/11/2012	4,600	0.00 ■■	0.00	4,700	4,700	4,500	50,240	231,104,000
28/11/2012	4,600	0.20 ▲	4.55	4,500	4,600	4,500	224,620	1,033,252,000
27/11/2012	4,400	0.20 ▲	4.76	4,200	4,400	4,200	60,180	264,792,000
26/11/2012	4,200	-0.20 ▼	-4.55	4,300	4,300	4,200	65,270	274,134,000
23/11/2012	4,400	-0.20 ▼	-4.35	4,600	4,600	4,400	106,290	467,676,000
22/11/2012	4,600	0.00 ■■	0.00	4,600	4,600	4,400	94,970	436,862,000
21/11/2012	4,600	0.20 ▲	4.55	4,500	4,600	4,400	149,570	688,022,000
20/11/2012	4,400	0.20 ▲	4.76	4,400	4,400	4,300	244,580	1,076,152,000
19/11/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,200	9,100	38,220,000
16/11/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	39,960	159,840,000
15/11/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	160,560	626,184,000
14/11/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,700	133,170	506,046,000
13/11/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,700	6,860	26,068,000
12/11/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,700	52,660	200,108,000
09/11/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,700	35,470	134,786,000
08/11/2012	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	30,820	114,034,000
07/11/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,700	4,330	16,454,000
06/11/2012	3,700	0.00 ■■	0.00	3,700	3,800	3,600	17,630	65,231,000
05/11/2012	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	20,840	77,108,000
02/11/2012	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	6,560	24,928,000
01/11/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	5,240	20,436,000
31/10/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,700	28,120	109,668,000
30/10/2012	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	49,510	188,138,000
29/10/2012	4,000	0.00 ■■	0.00	4,000	4,000	3,900	25,920	103,680,000
26/10/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,800	62,720	250,880,000
25/10/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	88,180	343,902,000
24/10/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	28,380	107,844,000
23/10/2012	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	14,330	53,021,000
22/10/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,600	30,660	116,508,000
19/10/2012	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	51,080	188,996,000
18/10/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,700	34,740	132,012,000
17/10/2012	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	6,290	23,273,000
16/10/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,700	15,910	60,458,000
15/10/2012	3,700	0.00 ■■	0.00	3,800	3,800	3,600	3,300	12,210,000
12/10/2012	3,700	-0.10 ▼	-2.63	3,700	3,900	3,700	39,320	145,484,000
11/10/2012	3,800	0.00 ■■	0.00	3,800	3,900	3,800	92,420	351,196,000
10/10/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,600	43,230	164,274,000
09/10/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,500	46,530	172,161,000
08/10/2012	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	37,840	136,224,000
05/10/2012	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	10,530	38,961,000
04/10/2012	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	5,240	19,912,000
03/10/2012	3,900	0.10 ▲	2.63	3,700	3,900	3,700	22,420	87,438,000
02/10/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,600	41,910	159,258,000
01/10/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,500	35,750	132,275,000
28/09/2012	3,600	-0.10 ▼	-2.70	3,700	3,800	3,600	110,940	399,384,000
27/09/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,500	36,880	136,456,000
26/09/2012	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	6,050	21,780,000
25/09/2012	3,700	0.00 ■■	0.00	3,800	3,800	3,700	18,780	69,486,000
24/09/2012	3,700	-0.10 ▼	-2.63	3,800	3,900	3,700	12,820	47,434,000
21/09/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,700	8,180	31,084,000
20/09/2012	3,700	0.00 ■■	0.00	3,800	3,800	3,700	13,070	48,359,000
19/09/2012	3,700	-0.10 ▼	-2.63	3,700	3,900	3,700	22,350	82,695,000
18/09/2012	3,800	-0.10 ▼	-2.56	3,900	4,000	3,800	10,850	41,230,000
17/09/2012	3,900	-0.10 ▼	-2.50	4,100	4,100	3,900	18,660	72,774,000
14/09/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,900	50,160	200,640,000
13/09/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,700	38,130	148,707,000
12/09/2012	3,800	-0.10 ▼	-2.56	3,800	4,000	3,800	13,040	49,552,000
11/09/2012	3,900	0.00 ■■	0.00	3,800	4,000	3,800	14,930	58,227,000
10/09/2012	3,900	-0.20 ▼	-4.88	4,100	4,100	3,900	29,220	113,958,000
07/09/2012	4,100	0.00 ■■	0.00	4,100	4,200	4,000	60,440	247,804,000
06/09/2012	4,100	-0.20 ▼	-4.65	4,200	4,400	4,100	18,520	75,932,000
05/09/2012	4,300	0.10 ▲	2.38	4,200	4,300	4,100	22,650	97,395,000
04/09/2012	4,200	0.00 ■■	0.00	4,200	4,400	4,200	6,860	28,812,000
31/08/2012	4,200	-0.10 ▼	-2.33	4,300	4,400	4,200	29,820	125,244,000
30/08/2012	4,300	0.10 ▲	2.38	4,200	4,400	4,200	4,650	19,995,000
29/08/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,000	10,160	42,672,000
28/08/2012	4,000	-0.20 ▼	-4.76	4,300	4,300	4,000	51,610	206,440,000
27/08/2012	4,200	-0.20 ▼	-4.55	4,400	4,500	4,200	78,240	328,608,000
24/08/2012	4,400	-0.10 ▼	-2.22	4,300	4,600	4,300	75,340	331,496,000
23/08/2012	4,500	-0.20 ▼	-4.26	4,500	4,600	4,500	36,560	164,520,000
22/08/2012	4,700	-0.20 ▼	-4.08	4,700	5,000	4,700	80,270	377,269,000
21/08/2012	4,900	-0.20 ▼	-3.92	5,000	5,100	4,900	164,360	805,364,000
20/08/2012	5,100	0.10 ▲	2.00	5,000	5,200	5,000	21,130	107,763,000
17/08/2012	5,000	-0.10 ▼	-1.96	5,000	5,100	5,000	17,380	86,900,000
16/08/2012	5,100	0.00 ■■	0.00	5,000	5,100	5,000	20,760	105,876,000
15/08/2012	5,100	0.00 ■■	0.00	5,100	5,200	5,000	10,710	54,621,000
14/08/2012	5,100	0.00 ■■	0.00	5,100	5,200	5,000	12,190	62,169,000
13/08/2012	5,100	-0.20 ▼	-3.77	5,100	5,400	5,100	36,320	185,232,000
10/08/2012	5,300	-0.20 ▼	-3.64	5,400	5,600	5,300	72,770	385,681,000
09/08/2012	5,500	0.10 ▲	1.85	5,400	5,600	5,300	93,380	513,590,000
08/08/2012	5,400	-0.10 ▼	-1.82	5,600	5,700	5,300	64,180	346,572,000
07/08/2012	5,500	0.20 ▲	3.77	5,300	5,500	5,200	182,590	1,004,245,000
06/08/2012	5,300	0.20 ▲	3.92	5,000	5,300	5,000	70,760	375,028,000
03/08/2012	5,100	0.00 ■■	0.00	4,900	5,100	4,900	5,320	27,132,000
02/08/2012	5,100	0.10 ▲	2.00	5,100	5,100	4,900	41,650	212,415,000
01/08/2012	5,000	0.00 ■■	0.00	5,000	5,000	4,900	2,220	11,100,000
31/07/2012	5,000	0.00 ■■	0.00	5,000	5,000	5,000	4,580	22,900,000
30/07/2012	5,000	0.10 ▲	2.04	4,900	5,100	4,800	78,900	394,500,000
27/07/2012	4,900	0.00 ■■	0.00	4,900	5,100	4,900	16,520	80,948,000
26/07/2012	4,900	0.00 ■■	0.00	5,100	5,100	4,900	78,260	383,474,000
25/07/2012	4,900	0.00 ■■	0.00	4,900	5,100	4,900	18,350	89,915,000
24/07/2012	4,900	-0.20 ▼	-3.92	5,100	5,100	4,900	21,410	104,909,000
23/07/2012	5,100	-0.20 ▼	-3.77	5,300	5,400	5,100	40,090	204,459,000
20/07/2012	5,300	0.10 ▲	1.92	5,300	5,400	5,200	146,380	775,814,000
19/07/2012	5,200	0.10 ▲	1.96	5,100	5,300	5,000	89,550	465,660,000
18/07/2012	5,100	0.10 ▲	2.00	5,200	5,200	5,100	69,210	352,971,000
17/07/2012	5,000	0.00 ■■	0.00	5,000	5,200	5,000	48,970	244,850,000
16/07/2012	5,000	-0.10 ▼	-1.96	5,000	5,200	5,000	58,030	290,150,000
13/07/2012	5,100	0.20 ▲	4.08	4,800	5,100	4,800	93,060	474,606,000
12/07/2012	4,900	0.00 ■■	0.00	5,000	5,000	4,900	24,130	118,237,000
11/07/2012	4,900	-0.10 ▼	-2.00	4,800	5,000	4,800	49,930	244,657,000
10/07/2012	5,000	0.10 ▲	2.04	4,900	5,000	4,800	4,210	21,050,000
09/07/2012	4,900	-0.20 ▼	-3.92	4,900	5,000	4,900	18,060	88,494,000
06/07/2012	5,100	0.20 ▲	4.08	5,000	5,100	4,900	113,410	578,391,000
05/07/2012	4,900	0.20 ▲	4.26	4,700	4,900	4,600	85,550	419,195,000
04/07/2012	4,700	0.10 ▲	2.17	4,500	4,800	4,500	29,810	140,107,000
03/07/2012	4,600	-0.20 ▼	-4.17	4,800	4,800	4,600	120,430	553,978,000
02/07/2012	4,800	-0.20 ▼	-4.00	4,800	5,000	4,800	13,970	67,056,000
29/06/2012	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	25,550	127,750,000
28/06/2012	5,100	0.00 ■■	0.00	5,100	5,100	4,900	16,940	86,394,000
27/06/2012	5,100	0.20 ▲	4.08	4,800	5,100	4,800	75,610	385,611,000
26/06/2012	4,900	-0.20 ▼	-3.92	5,000	5,000	4,900	159,330	780,717,000
25/06/2012	5,100	-0.20 ▼	-3.77	5,200	5,300	5,100	127,300	649,230,000
22/06/2012	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	123,920	656,776,000
21/06/2012	5,400	0.00 ■■	0.00	5,500	5,500	5,300	60,240	325,296,000
20/06/2012	5,400	0.00 ■■	0.00	5,400	5,500	5,300	7,260	39,204,000
19/06/2012	5,400	-0.20 ▼	-3.57	5,400	5,600	5,400	117,550	634,770,000
18/06/2012	5,600	0.20 ▲	3.70	5,400	5,600	5,400	269,280	1,507,968,000
15/06/2012	5,400	0.20 ▲	3.85	5,100	5,400	5,100	77,650	419,310,000
14/06/2012	5,200	0.10 ▲	1.96	5,100	5,200	5,000	65,000	338,000,000
13/06/2012	5,100	-0.10 ▼	-1.92	5,100	5,300	5,100	125,810	641,631,000
12/06/2012	5,200	-0.20 ▼	-3.70	5,500	5,500	5,200	76,390	397,228,000
11/06/2012	5,400	0.00 ■■	0.00	5,400	5,600	5,300	90,690	489,726,000
08/06/2012	5,400	-0.20 ▼	-3.57	5,700	5,800	5,400	220,990	1,193,346,000
07/06/2012	5,600	0.20 ▲	3.70	5,400	5,600	5,400	328,640	1,840,384,000
06/06/2012	5,400	0.10 ▲	1.89	5,100	5,400	5,100	153,120	826,848,000
05/06/2012	5,300	0.10 ▲	1.92	5,000	5,300	5,000	254,860	1,350,758,000
04/06/2012	5,200	-0.20 ▼	-3.70	5,200	5,300	5,200	92,820	482,664,000
01/06/2012	5,400	0.10 ▲	1.89	5,300	5,500	5,100	315,720	1,704,888,000
31/05/2012	5,300	-0.20 ▼	-3.64	5,400	5,500	5,300	212,000	1,123,600,000
30/05/2012	5,500	-0.20 ▼	-3.51	5,600	5,800	5,500	49,310	271,205,000
29/05/2012	5,700	0.00 ■■	0.00	5,800	5,800	5,500	119,230	679,611,000
28/05/2012	5,700	-0.20 ▼	-3.39	5,800	5,900	5,700	203,060	1,157,442,000
25/05/2012	5,900	0.20 ▲	3.51	5,800	5,900	5,500	286,870	1,692,533,000
24/05/2012	5,700	-0.30 ▼	-5.00	5,700	5,900	5,700	151,090	861,213,000
23/05/2012	6,000	-0.30 ▼	-4.76	6,000	6,000	6,000	2,950	17,700,000
22/05/2012	6,300	-0.30 ▼	-4.55	6,500	6,500	6,300	106,200	669,060,000
21/05/2012	6,600	0.30 ▲	4.76	6,500	6,600	6,000	102,490	676,434,000
18/05/2012	6,300	0.30 ▲	5.00	6,300	6,300	5,900	382,380	2,408,994,000
17/05/2012	6,000	0.20 ▲	3.45	5,800	6,000	5,800	229,520	1,377,120,000
16/05/2012	5,800	-0.30 ▼	-4.92	5,800	6,100	5,800	470,070	2,726,406,000
15/05/2012	6,100	-0.30 ▼	-4.69	6,100	6,200	6,100	142,650	870,165,000
14/05/2012	6,400	-0.30 ▼	-4.48	6,700	6,800	6,400	266,150	1,703,360,000
11/05/2012	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	336,000	2,251,200,000
10/05/2012	7,000	-0.20 ▼	-2.78	7,500	7,500	6,900	476,090	3,332,630,000
09/05/2012	7,200	0.30 ▲	4.35	7,200	7,200	6,900	996,420	7,174,224,000
08/05/2012	6,900	0.30 ▲	4.55	6,900	6,900	6,900	21,470	148,143,000
07/05/2012	6,600	0.30 ▲	4.76	6,600	6,600	6,600	16,330	107,778,000
04/05/2012	6,300	0.30 ▲	5.00	6,300	6,300	6,300	86,360	544,068,000
03/05/2012	6,000	0.20 ▲	3.45	6,000	6,000	5,900	480,290	2,881,740,000
02/05/2012	5,800	0.20 ▲	3.57	5,800	5,800	5,800	168,480	977,184,000
27/04/2012	5,600	0.20 ▲	3.70	5,500	5,600	5,500	352,200	1,972,320,000
26/04/2012	5,400	0.20 ▲	3.85	5,400	5,400	5,300	344,250	1,858,950,000
25/04/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,200	245,880	1,278,576,000
24/04/2012	5,000	0.20 ▲	4.17	4,800	5,000	4,800	63,470	317,350,000
23/04/2012	4,800	-0.20 ▼	-4.00	4,800	5,000	4,800	158,340	760,032,000
20/04/2012	5,000	-0.20 ▼	-3.85	5,000	5,100	5,000	101,560	507,800,000
19/04/2012	5,200	-0.20 ▼	-3.70	5,300	5,400	5,200	65,300	339,560,000
18/04/2012	5,400	0.20 ▲	3.85	5,300	5,400	5,100	220,430	1,190,322,000
17/04/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,200	162,750	846,300,000
16/04/2012	5,000	0.20 ▲	4.17	4,800	5,000	4,800	231,080	1,155,400,000
13/04/2012	4,800	-0.10 ▼	-2.04	4,900	5,000	4,700	87,520	420,096,000
12/04/2012	4,900	0.00 ■■	0.00	4,900	5,000	4,700	194,680	953,932,000
11/04/2012	4,900	0.00 ■■	0.00	4,900	5,000	4,800	38,910	190,659,000
10/04/2012	4,900	-0.10 ▼	-2.00	4,900	5,000	4,800	121,990	597,751,000
09/04/2012	5,000	0.00 ■■	0.00	4,900	5,000	4,900	59,010	295,050,000
06/04/2012	5,000	0.20 ▲	4.17	4,900	5,000	4,700	107,570	537,850,000
05/04/2012	4,800	0.00 ■■	0.00	4,600	4,900	4,600	26,890	129,072,000
04/04/2012	4,800	-0.10 ▼	-2.04	4,800	5,000	4,700	51,430	246,864,000
03/04/2012	4,900	0.10 ▲	2.08	4,900	5,000	4,800	21,290	104,321,000
30/03/2012	4,800	0.00 ■■	0.00	4,600	4,800	4,600	81,780	392,544,000
29/03/2012	4,800	-0.20 ▼	-4.00	4,900	5,000	4,800	50,040	240,192,000
28/03/2012	5,000	0.10 ▲	2.04	4,900	5,000	4,800	55,970	279,850,000
27/03/2012	4,900	-0.20 ▼	-3.92	5,000	5,100	4,900	103,370	506,513,000
26/03/2012	5,100	-0.10 ▼	-1.92	5,100	5,300	5,000	115,050	586,755,000
23/03/2012	5,200	0.20 ▲	4.00	5,000	5,200	4,800	193,200	1,004,640,000
22/03/2012	5,000	-0.10 ▼	-1.96	5,000	5,100	4,900	176,480	882,400,000
21/03/2012	5,100	0.00 ■■	0.00	5,200	5,300	5,000	66,680	340,068,000
20/03/2012	5,100	0.20 ▲	4.08	5,000	5,100	4,800	69,960	356,796,000
19/03/2012	4,900	-0.20 ▼	-3.92	4,900	5,000	4,900	125,630	615,587,000
16/03/2012	5,100	-0.10 ▼	-1.92	5,100	5,200	5,000	368,190	1,877,769,000
15/03/2012	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	384,050	1,997,060,000
14/03/2012	5,400	0.20 ▲	3.85	5,400	5,400	5,400	106,650	575,910,000
13/03/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,200	160,660	835,432,000
12/03/2012	5,000	0.20 ▲	4.17	4,900	5,000	4,800	323,790	1,618,950,000
09/03/2012	4,800	0.20 ▲	4.35	4,600	4,800	4,600	171,190	821,712,000
08/03/2012	4,600	0.00 ■■	0.00	4,600	4,800	4,500	434,320	1,997,872,000
07/03/2012	4,600	0.20 ▲	4.55	4,500	4,600	4,400	112,470	517,362,000
06/03/2012	4,400	0.20 ▲	4.76	4,400	4,400	4,300	525,340	2,311,496,000
05/03/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,200	12,910	54,222,000
02/03/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	85,730	342,920,000
01/03/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,800	27,790	108,381,000
29/02/2012	3,900	-0.10 ▼	-2.50	3,900	3,900	3,800	60,550	236,145,000
28/02/2012	4,000	0.00 ■■	0.00	4,000	4,000	3,900	48,860	195,440,000
27/02/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,800	122,890	491,560,000
24/02/2012	3,900	-0.20 ▼	-4.88	4,000	4,100	3,900	117,640	458,796,000
23/02/2012	4,100	0.10 ▲	2.50	4,000	4,200	3,900	146,690	601,429,000
22/02/2012	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	113,250	453,000,000
21/02/2012	4,100	0.00 ■■	0.00	4,300	4,300	4,100	120,840	495,444,000
20/02/2012	4,100	0.10 ▲	2.50	4,000	4,100	4,000	108,770	445,957,000
17/02/2012	4,000	0.00 ■■	0.00	4,100	4,200	4,000	68,800	275,200,000
16/02/2012	4,000	0.00 ■■	0.00	4,000	4,200	3,900	55,280	221,120,000
15/02/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	191,220	764,880,000
14/02/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	60,210	234,819,000
13/02/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,700	84,180	319,884,000
10/02/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,700	196,760	728,012,000
09/02/2012	3,600	-0.10 ▼	-2.70	3,800	3,800	3,600	46,140	166,104,000
08/02/2012	3,700	-0.10 ▼	-2.63	3,900	3,900	3,700	39,280	145,336,000
07/02/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,600	13,630	51,794,000
06/02/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	8,480	31,376,000
03/02/2012	3,800	0.00 ■■	0.00	3,900	3,900	3,800	52,620	199,956,000
02/02/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	53,930	204,934,000
01/02/2012	3,700	0.00 ■■	0.00	3,600	3,700	3,600	22,500	83,250,000
31/01/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,700	12,830	47,471,000
30/01/2012	3,600	-0.10 ▼	-2.70	3,700	3,800	3,600	23,810	85,716,000
20/01/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	10	37,000
19/01/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,600	7,030	26,011,000
18/01/2012	3,600	0.10 ▲	2.86	3,500	3,600	3,500	720	2,592,000
17/01/2012	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	6,280	21,980,000
16/01/2012	3,600	0.00 ■■	0.00	3,500	3,600	3,500	5,080	18,288,000
13/01/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,600	410	1,476,000
12/01/2012	3,600	0.00 ■■	0.00	3,500	3,600	3,500	2,380	8,568,000
11/01/2012	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	3,470	12,492,000
10/01/2012	3,700	0.10 ▲	2.78	3,500	3,700	3,500	2,280	8,436,000
09/01/2012	3,600	0.00 ■■	0.00	3,500	3,600	3,500	420	1,512,000
06/01/2012	3,600	0.00 ■■	0.00	3,500	3,600	3,500	2,770	9,972,000
05/01/2012	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	1,240	4,464,000
04/01/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,500	9,690	35,853,000
03/01/2012	3,600	0.10 ▲	2.86	3,600	3,600	3,600	13,580	48,888,000
30/12/2011	3,500	0.10 ▲	2.94	3,400	3,500	3,300	31,240	109,340,000
29/12/2011	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	17,640	59,976,000
28/12/2011	3,500	0.00 ■■	0.00	3,400	3,600	3,400	14,880	52,080,000
27/12/2011	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	4,910	17,185,000
26/12/2011	3,600	0.00 ■■	0.00	3,500	3,700	3,500	6,720	24,192,000
23/12/2011	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	12,390	44,604,000
22/12/2011	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	4,720	17,464,000
21/12/2011	3,800	0.00 ■■	0.00	3,700	3,800	3,700	2,870	10,906,000
20/12/2011	3,800	0.10 ▲	2.70	3,600	3,800	3,600	17,030	64,714,000
19/12/2011	3,700	-0.10 ▼	-2.63	3,800	3,900	3,700	3,820	14,134,000
16/12/2011	3,800	0.00 ■■	0.00	3,700	3,800	3,700	9,210	34,998,000
15/12/2011	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	33,930	128,934,000
14/12/2011	3,900	0.00 ■■	0.00	3,900	3,900	3,800	1,490	5,811,000
13/12/2011	3,900	0.10 ▲	2.63	3,900	3,900	3,800	17,330	67,587,000
12/12/2011	3,800	-0.20 ▼	-5.00	4,100	4,100	3,800	390	1,482,000
09/12/2011	4,000	0.00 ■■	0.00	4,100	4,100	3,900	11,260	45,040,000
08/12/2011	4,000	0.10 ▲	2.56	4,000	4,000	4,000	5,610	22,440,000
07/12/2011	3,900	0.10 ▲	2.63	3,900	3,900	3,900	79,990	311,961,000
06/12/2011	3,800	-0.20 ▼	-5.00	4,200	4,200	3,800	30,750	116,850,000
05/12/2011	4,000	-0.20 ▼	-4.76	4,300	4,400	4,000	61,200	244,800,000
02/12/2011	4,200	-0.20 ▼	-4.55	4,400	4,400	4,200	21,490	90,258,000
01/12/2011	4,400	0.10 ▲	2.33	4,400	4,400	4,300	270	1,188,000
30/11/2011	4,300	-0.20 ▼	-4.44	4,400	4,400	4,300	9,360	40,248,000
29/11/2011	4,500	-0.10 ▼	-2.17	4,600	4,700	4,500	590	2,655,000
28/11/2011	4,600	0.10 ▲	2.22	4,500	4,700	4,500	8,290	38,134,000
25/11/2011	4,500	0.20 ▲	4.65	4,400	4,500	4,100	13,440	60,480,000
24/11/2011	4,300	-0.20 ▼	-4.44	4,300	4,500	4,300	2,790	11,997,000
23/11/2011	4,500	0.00 ■■	0.00	4,500	4,500	4,300	12,500	56,250,000
22/11/2011	4,500	-0.10 ▼	-2.17	4,400	4,600	4,400	12,180	54,810,000
21/11/2011	4,600	0.00 ■■	0.00	4,600	4,600	4,400	800	3,680,000
18/11/2011	4,600	0.10 ▲	2.22	4,500	4,600	4,500	18,020	82,892,000
17/11/2011	4,500	-0.10 ▼	-2.17	4,400	4,700	4,400	23,650	106,425,000
16/11/2011	4,600	0.00 ■■	0.00	4,700	4,700	4,500	7,020	32,292,000
15/11/2011	4,600	-0.20 ▼	-4.17	4,600	4,800	4,600	8,170	37,582,000
14/11/2011	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	18,790	90,192,000
11/11/2011	5,000	0.00 ■■	0.00	4,800	5,000	4,800	9,860	49,300,000
10/11/2011	5,000	0.00 ■■	0.00	5,000	5,100	4,900	7,630	38,150,000
09/11/2011	5,000	0.00 ■■	0.00	5,000	5,000	4,900	4,590	22,950,000
08/11/2011	5,000	-0.20 ▼	-3.85	5,000	5,200	5,000	18,170	90,850,000
07/11/2011	5,200	0.10 ▲	1.96	5,200	5,200	5,200	2,500	13,000,000
04/11/2011	5,100	0.00 ■■	0.00	5,100	5,200	5,100	19,170	97,767,000
03/11/2011	5,100	0.10 ▲	2.00	5,000	5,100	4,900	8,980	45,798,000
02/11/2011	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	17,710	88,550,000
01/11/2011	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	4,660	24,232,000
31/10/2011	5,400	0.00 ■■	0.00	5,500	5,500	5,400	6,460	34,884,000
28/10/2011	5,400	0.20 ▲	3.85	5,300	5,400	5,300	27,140	146,556,000
27/10/2011	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	7,100	36,920,000
26/10/2011	5,300	0.20 ▲	3.92	5,300	5,300	5,200	18,670	98,951,000
25/10/2011	5,100	0.00 ■■	0.00	5,000	5,200	5,000	3,920	19,992,000
24/10/2011	5,100	-0.20 ▼	-3.77	5,400	5,400	5,100	6,410	32,691,000
21/10/2011	5,300	0.00 ■■	0.00	5,100	5,300	5,100	16,390	86,867,000
20/10/2011	5,300	0.00 ■■	0.00	5,100	5,300	5,100	3,050	16,165,000
19/10/2011	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	5,390	28,567,000
18/10/2011	5,400	-0.10 ▼	-1.82	5,500	5,500	5,300	4,170	22,518,000
17/10/2011	5,500	-0.10 ▼	-1.79	5,400	5,500	5,400	2,250	12,375,000
14/10/2011	5,600	0.10 ▲	1.82	5,500	5,600	5,500	10,160	56,896,000
13/10/2011	5,500	0.10 ▲	1.85	5,200	5,500	5,200	12,560	69,080,000
12/10/2011	5,400	-0.20 ▼	-3.57	5,400	5,500	5,400	2,380	12,852,000
11/10/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,600	60	336,000
10/10/2011	5,600	0.00 ■■	0.00	5,600	5,600	5,400	1,620	9,072,000
07/10/2011	5,600	0.00 ■■	0.00	5,500	5,600	5,400	3,510	19,656,000
06/10/2011	5,600	0.10 ▲	1.82	5,500	5,600	5,500	6,180	34,608,000
05/10/2011	5,500	0.00 ■■	0.00	5,400	5,600	5,400	13,340	73,370,000
04/10/2011	5,500	0.00 ■■	0.00	5,300	5,500	5,300	17,830	98,065,000
03/10/2011	5,500	0.00 ■■	0.00	5,600	5,600	5,400	12,120	66,660,000
30/09/2011	5,500	0.00 ■■	0.00	5,500	5,600	5,300	32,540	178,970,000
29/09/2011	5,500	0.00 ■■	0.00	5,500	5,600	5,300	28,670	157,685,000
28/09/2011	5,500	0.00 ■■	0.00	5,500	5,700	5,400	15,430	84,865,000
27/09/2011	5,500	-0.20 ▼	-3.51	5,500	5,800	5,500	31,670	174,185,000
26/09/2011	5,700	-0.30 ▼	-5.00	5,700	6,000	5,700	24,950	142,215,000
23/09/2011	6,000	-0.20 ▼	-3.23	5,900	6,000	5,900	6,750	40,500,000
22/09/2011	6,200	0.20 ▲	3.33	6,100	6,200	6,000	13,190	81,778,000
21/09/2011	6,000	0.00 ■■	0.00	6,000	6,200	6,000	25,250	151,500,000
20/09/2011	6,000	0.10 ▲	1.69	6,000	6,100	5,800	69,520	417,120,000
19/09/2011	5,900	0.10 ▲	1.72	5,700	6,000	5,700	10,450	61,655,000
16/09/2011	5,800	-0.30 ▼	-4.92	5,800	6,100	5,800	34,260	198,708,000
15/09/2011	6,100	0.00 ■■	0.00	6,100	6,300	5,900	97,360	593,896,000
14/09/2011	6,100	0.20 ▲	3.39	6,100	6,100	6,000	229,670	1,400,987,000
13/09/2011	5,900	0.20 ▲	3.51	5,900	5,900	5,900	7,050	41,595,000
12/09/2011	5,700	0.20 ▲	3.64	5,700	5,700	5,700	4,520	25,764,000
09/09/2011	5,500	0.20 ▲	3.77	5,400	5,500	5,400	92,570	509,135,000
08/09/2011	5,300	0.20 ▲	3.92	5,200	5,300	5,200	65,330	346,249,000
07/09/2011	5,100	0.10 ▲	2.00	5,100	5,100	5,000	12,080	61,608,000
06/09/2011	5,000	-0.10 ▼	-1.96	5,000	5,100	5,000	2,410	12,050,000
05/09/2011	5,100	0.00 ■■	0.00	5,100	5,200	5,000	9,980	50,898,000
01/09/2011	5,100	0.10 ▲	2.00	5,200	5,200	5,000	24,710	126,021,000
31/08/2011	5,000	0.00 ■■	0.00	4,900	5,100	4,800	10,070	50,350,000
30/08/2011	5,000	0.00 ■■	0.00	5,100	5,200	5,000	35,370	176,850,000
29/08/2011	5,000	0.00 ■■	0.00	5,000	5,100	5,000	14,190	70,950,000
26/08/2011	5,000	0.10 ▲	2.04	4,900	5,000	4,900	6,360	31,800,000
25/08/2011	4,900	-0.10 ▼	-2.00	5,100	5,100	4,900	5,150	25,235,000
24/08/2011	5,000	-0.10 ▼	-1.96	5,100	5,300	5,000	1,980	9,900,000
23/08/2011	5,100	0.00 ■■	0.00	5,200	5,300	5,000	17,940	91,494,000
22/08/2011	5,100	0.00 ■■	0.00	5,200	5,300	5,100	2,350	11,985,000
19/08/2011	5,100	0.00 ■■	0.00	5,100	5,200	4,900	103,460	527,646,000
18/08/2011	5,100	0.20 ▲	4.08	5,000	5,100	5,000	10,840	55,284,000
17/08/2011	4,900	0.20 ▲	4.26	4,600	4,900	4,600	17,930	87,857,000
16/08/2011	4,700	-0.20 ▼	-4.08	4,700	4,800	4,700	5,550	26,085,000
15/08/2011	4,900	0.00 ■■	0.00	4,800	4,900	4,700	20,210	99,029,000
12/08/2011	4,900	0.00 ■■	0.00	4,700	4,900	4,700	19,640	96,236,000
11/08/2011	4,900	-0.20 ▼	-3.92	5,000	5,000	4,900	1,630	7,987,000
10/08/2011	5,100	-0.20 ▼	-3.77	5,400	5,400	5,100	24,150	123,165,000
09/08/2011	5,300	-0.20 ▼	-3.64	5,600	5,700	5,300	4,460	23,638,000
08/08/2011	5,500	-0.20 ▼	-3.51	5,500	5,700	5,500	18,000	99,000,000
05/08/2011	5,700	0.00 ■■	0.00	5,500	5,800	5,500	3,580	20,406,000
04/08/2011	5,700	0.20 ▲	3.64	5,600	5,700	5,400	11,330	64,581,000
03/08/2011	5,500	0.10 ▲	1.85	5,300	5,600	5,300	760	4,180,000
02/08/2011	5,400	-0.20 ▼	-3.57	5,500	5,600	5,400	1,020	5,508,000
01/08/2011	5,600	0.10 ▲	1.82	5,600	5,700	5,300	11,170	62,552,000
29/07/2011	5,500	0.20 ▲	3.77	5,500	5,500	5,200	30,600	168,300,000
28/07/2011	5,300	-0.10 ▼	-1.85	5,300	5,600	5,300	15,550	82,415,000
27/07/2011	5,400	-0.10 ▼	-1.82	5,400	5,600	5,400	690	3,726,000
26/07/2011	5,500	0.00 ■■	0.00	5,600	5,600	5,400	2,050	11,275,000
25/07/2011	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	5,430	29,865,000
22/07/2011	5,600	-0.20 ▼	-3.45	5,700	5,700	5,600	2,210	12,376,000
21/07/2011	5,800	0.10 ▲	1.75	5,800	5,900	5,500	2,020	11,716,000
20/07/2011	5,700	0.20 ▲	3.64	5,500	5,700	5,500	3,260	18,582,000
19/07/2011	5,500	0.20 ▲	3.77	5,400	5,500	5,300	10,060	55,330,000
18/07/2011	5,300	0.20 ▲	3.92	5,000	5,300	5,000	757	4,012,100
15/07/2011	5,100	-0.20 ▼	-3.77	5,300	5,400	5,100	11,290	57,579,000
14/07/2011	5,300	-0.20 ▼	-3.64	5,300	5,500	5,300	8,090	42,877,000
13/07/2011	5,500	0.10 ▲	1.85	5,500	5,600	5,500	5,100	28,050,000
12/07/2011	5,400	-0.20 ▼	-3.57	5,500	5,500	5,400	5,560	30,024,000
11/07/2011	5,600	-0.20 ▼	-3.45	5,900	5,900	5,600	6,830	38,248,000
08/07/2011	5,800	-0.20 ▼	-3.33	5,800	5,900	5,700	10,630	61,654,000
07/07/2011	6,000	0.00 ■■	0.00	5,800	6,000	5,700	12,120	72,720,000
06/07/2011	6,000	0.20 ▲	3.45	5,700	6,000	5,700	11,420	68,520,000
05/07/2011	5,800	-0.10 ▼	-1.69	6,100	6,100	5,800	1,040	6,032,000
04/07/2011	5,900	0.00 ■■	0.00	5,900	5,900	5,900	3,640	21,476,000
01/07/2011	5,900	0.10 ▲	1.72	5,800	5,900	5,600	22,470	132,573,000
30/06/2011	5,800	-0.20 ▼	-3.33	5,800	6,000	5,800	19,620	113,796,000
29/06/2011	6,000	0.00 ■■	0.00	6,200	6,200	6,000	3,110	18,660,000
28/06/2011	6,000	0.00 ■■	0.00	6,000	6,100	6,000	15,550	93,300,000
27/06/2011	6,000	-0.20 ▼	-3.23	6,200	6,300	6,000	5,040	30,240,000
24/06/2011	6,200	0.20 ▲	3.33	5,700	6,200	5,700	16,410	101,742,000
23/06/2011	6,000	-0.30 ▼	-4.76	6,000	6,200	6,000	43,200	259,200,000
22/06/2011	6,300	0.20 ▲	3.28	5,800	6,300	5,800	4,130	26,019,000
21/06/2011	6,100	-0.20 ▼	-3.17	6,100	6,300	6,000	12,660	77,226,000
20/06/2011	6,300	0.00 ■■	0.00	6,000	6,300	6,000	36,510	230,013,000
17/06/2011	6,300	-0.30 ▼	-4.55	6,700	6,700	6,300	18,490	116,487,000
16/06/2011	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	2,890	19,074,000
15/06/2011	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	16,350	109,545,000
14/06/2011	7,000	0.10 ▲	1.45	7,100	7,200	6,900	145,760	1,020,320,000
13/06/2011	6,900	0.30 ▲	4.55	6,900	6,900	6,800	93,750	646,875,000
10/06/2011	6,600	0.30 ▲	4.76	6,600	6,600	6,600	14,350	94,710,000
09/06/2011	6,300	0.30 ▲	5.00	6,300	6,300	6,300	7,450	46,935,000
08/06/2011	6,000	0.20 ▲	3.45	6,000	6,000	5,900	54,740	328,440,000
07/06/2011	5,800	0.20 ▲	3.57	5,600	5,800	5,600	11,360	65,888,000
06/06/2011	5,600	0.20 ▲	3.70	5,600	5,600	5,400	25,040	140,224,000
03/06/2011	5,400	0.20 ▲	3.85	5,400	5,400	5,300	118,290	638,766,000
02/06/2011	5,200	0.20 ▲	4.00	5,100	5,200	5,100	17,450	90,740,000
01/06/2011	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	13,720	68,600,000
31/05/2011	5,200	-0.20 ▼	-3.70	5,500	5,500	5,200	4,530	23,556,000
30/05/2011	5,400	-0.20 ▼	-3.57	5,800	5,800	5,400	37,900	204,660,000
27/05/2011	5,600	-0.20 ▼	-3.45	5,900	5,900	5,600	7,560	42,336,000
26/05/2011	5,800	0.20 ▲	3.57	5,400	5,800	5,400	18,080	104,864,000
25/05/2011	5,600	-0.20 ▼	-3.45	5,700	5,800	5,600	2,980	16,688,000
24/05/2011	5,800	-0.30 ▼	-4.92	5,900	5,900	5,800	8,550	49,590,000
23/05/2011	6,100	-0.30 ▼	-4.69	6,100	6,200	6,100	14,730	89,853,000
20/05/2011	6,400	-0.10 ▼	-1.54	6,300	6,400	6,300	16,140	103,296,000
19/05/2011	6,500	0.00 ■■	0.00	6,300	6,500	6,300	5,750	37,375,000
18/05/2011	6,500	-0.20 ▼	-2.99	6,700	6,700	6,400	6,880	44,720,000
17/05/2011	6,700	-0.10 ▼	-1.47	6,500	6,700	6,500	1,180	7,906,000
16/05/2011	6,800	0.00 ■■	0.00	6,700	6,800	6,600	4,210	28,628,000
13/05/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,700	4,300	29,240,000
12/05/2011	6,800	0.30 ▲	4.62	6,400	6,800	6,400	16,830	114,444,000
11/05/2011	6,500	-0.20 ▼	-2.99	6,600	6,800	6,500	4,940	32,110,000
10/05/2011	6,700	0.00 ■■	0.00	6,700	6,700	6,700	80	536,000
09/05/2011	6,700	-0.10 ▼	-1.47	6,700	6,800	6,700	2,350	15,745,000
06/05/2011	6,800	0.00 ■■	0.00	6,600	6,800	6,600	6,550	44,540,000
05/05/2011	6,800	0.10 ▲	1.49	6,700	6,800	6,600	3,170	21,556,000
04/05/2011	6,700	-0.10 ▼	-1.47	6,700	6,700	6,700	2,980	19,966,000
29/04/2011	6,800	0.10 ▲	1.49	7,000	7,000	6,600	6,440	43,792,000
28/04/2011	6,700	-0.10 ▼	-1.47	6,800	6,800	6,700	3,730	24,991,000
27/04/2011	6,800	0.00 ■■	0.00	6,600	6,800	6,600	1,750	11,900,000
26/04/2011	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	1,260	8,568,000
25/04/2011	6,900	0.30 ▲	4.55	6,800	6,900	6,500	26,070	179,883,000
22/04/2011	6,600	-0.20 ▼	-2.94	6,900	6,900	6,500	7,530	49,698,000
21/04/2011	6,800	-0.30 ▼	-4.23	7,000	7,000	6,800	5,310	36,108,000
20/04/2011	7,100	0.30 ▲	4.41	7,100	7,100	7,100	10	71,000
19/04/2011	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	1,020	6,936,000
18/04/2011	6,900	-0.10 ▼	-1.43	7,000	7,100	6,900	3,888	26,827,200
15/04/2011	7,000	-0.10 ▼	-1.41	6,900	7,200	6,900	47,840	334,880,000
14/04/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,000	6,110	43,381,000
13/04/2011	7,100	0.00 ■■	0.00	7,000	7,100	7,000	35,570	252,547,000
08/04/2011	7,100	0.00 ■■	0.00	7,200	7,200	6,900	47,320	335,972,000
07/04/2011	7,100	0.00 ■■	0.00	7,000	7,200	7,000	36,240	257,304,000
06/04/2011	7,100	0.10 ▲	1.43	7,000	7,200	7,000	7,090	50,339,000
05/04/2011	7,000	-0.10 ▼	-1.41	7,000	7,200	7,000	33,810	236,670,000
04/04/2011	7,100	0.10 ▲	1.43	7,000	7,200	7,000	44,050	312,755,000
01/04/2011	7,000	-0.10 ▼	-1.41	7,000	7,300	7,000	1,830	12,810,000
31/03/2011	7,100	0.10 ▲	1.43	7,200	7,300	7,000	22,700	161,170,000
30/03/2011	7,000	0.00 ■■	0.00	7,200	7,200	6,800	10,440	73,080,000
29/03/2011	7,000	-0.10 ▼	-1.41	7,200	7,200	7,000	16,190	113,330,000
28/03/2011	7,100	0.00 ■■	0.00	7,000	7,200	7,000	16,380	116,298,000
25/03/2011	7,100	0.00 ■■	0.00	7,000	7,100	7,000	32,700	232,170,000
24/03/2011	7,100	0.10 ▲	1.43	7,000	7,100	7,000	3,620	25,702,000
23/03/2011	7,000	0.00 ■■	0.00	6,800	7,000	6,800	6,940	48,580,000
22/03/2011	7,000	0.00 ■■	0.00	7,100	7,100	7,000	14,940	104,580,000
21/03/2011	7,000	-0.10 ▼	-1.41	6,900	7,100	6,900	44,430	311,010,000
18/03/2011	7,100	0.10 ▲	1.43	7,000	7,100	7,000	5,190	36,849,000
17/03/2011	7,000	-0.10 ▼	-1.41	7,300	7,300	7,000	25,820	180,740,000
16/03/2011	7,100	0.00 ■■	0.00	7,000	7,100	6,900	5,210	36,991,000
15/03/2011	7,100	0.10 ▲	1.43	6,700	7,100	6,700	3,740	26,554,000
14/03/2011	7,000	-0.30 ▼	-4.11	7,400	7,400	7,000	29,080	203,560,000
11/03/2011	7,300	0.20 ▲	2.82	7,100	7,300	7,100	5,190	37,887,000
10/03/2011	7,100	0.30 ▲	4.41	6,600	7,100	6,600	24,120	171,252,000
09/03/2011	6,800	-0.20 ▼	-2.86	7,000	7,000	6,700	56,540	384,472,000
08/03/2011	7,000	0.00 ■■	0.00	7,000	7,300	7,000	12,130	84,910,000
07/03/2011	7,000	0.00 ■■	0.00	7,100	7,100	6,800	10,400	72,800,000
04/03/2011	7,000	0.20 ▲	2.94	7,000	7,100	6,900	52,920	370,440,000
03/03/2011	6,800	0.10 ▲	1.49	6,600	6,800	6,600	2,840	19,312,000
02/03/2011	6,700	-0.20 ▼	-2.90	6,800	7,100	6,700	42,750	286,425,000
01/03/2011	6,900	-0.30 ▼	-4.17	7,000	7,000	6,900	49,620	342,378,000
28/02/2011	7,200	-0.10 ▼	-1.37	7,400	7,400	7,200	20,290	146,088,000
25/02/2011	7,300	0.10 ▲	1.39	7,200	7,300	7,100	13,950	101,835,000
24/02/2011	7,200	-0.30 ▼	-4.00	7,500	7,500	7,200	15,300	110,160,000
23/02/2011	7,500	-0.30 ▼	-3.85	7,800	7,800	7,500	16,330	122,475,000
22/02/2011	7,800	0.20 ▲	2.63	7,300	7,800	7,300	47,780	372,684,000
21/02/2011	7,600	-0.40 ▼	-5.00	7,600	7,700	7,600	34,290	260,604,000
18/02/2011	8,000	-0.10 ▼	-1.23	8,000	8,000	7,700	26,230	209,840,000
17/02/2011	8,100	-0.10 ▼	-1.22	8,200	8,200	7,900	20,540	166,374,000
16/02/2011	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	1,840	15,088,000
15/02/2011	8,400	-0.10 ▼	-1.18	8,300	8,400	8,300	9,080	76,272,000
14/02/2011	8,500	0.00 ■■	0.00	8,200	8,500	8,200	9,360	79,560,000
11/02/2011	8,500	0.10 ▲	1.19	8,500	8,500	8,200	4,430	37,655,000
10/02/2011	8,400	-0.10 ▼	-1.18	8,500	8,500	8,300	16,730	140,532,000
09/02/2011	8,500	0.30 ▲	3.66	8,600	8,600	8,400	7,110	60,435,000
08/02/2011	8,200	-0.30 ▼	-3.53	8,200	8,200	8,200	410	3,362,000
28/01/2011	8,500	-0.40 ▼	-4.49	8,600	8,600	8,500	22,490	191,165,000
27/01/2011	8,900	0.40 ▲	4.71	8,200	8,900	8,200	11,060	98,434,000
26/01/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,500	2,680	22,780,000
25/01/2011	8,500	-0.30 ▼	-3.41	8,500	8,700	8,500	21,930	186,405,000
24/01/2011	8,800	0.30 ▲	3.53	8,800	8,800	8,800	1,010	8,888,000
21/01/2011	8,500	0.10 ▲	1.19	8,600	8,600	8,200	10,080	85,680,000
20/01/2011	8,400	-0.20 ▼	-2.33	8,400	8,600	8,400	15,020	126,168,000
19/01/2011	8,600	-0.10 ▼	-1.15	8,900	8,900	8,500	14,090	121,174,000
18/01/2011	8,700	0.00 ■■	0.00	8,800	8,800	8,500	5,970	51,939,000
17/01/2011	8,700	0.00 ■■	0.00	8,600	9,100	8,400	39,770	345,999,000
14/01/2011	8,700	0.00 ■■	0.00	8,700	8,700	8,600	5,490	47,763,000
13/01/2011	8,700	0.10 ▲	1.16	8,600	8,700	8,600	240	2,088,000
12/01/2011	8,600	0.20 ▲	2.38	8,400	8,800	8,400	7,030	60,458,000
11/01/2011	8,400	0.00 ■■	0.00	8,400	8,500	8,400	4,700	39,480,000
10/01/2011	8,400	-0.20 ▼	-2.33	8,700	8,700	8,400	2,010	16,884,000
07/01/2011	8,600	-0.10 ▼	-1.15	8,600	8,600	8,600	6,900	59,340,000
06/01/2011	8,700	0.10 ▲	1.16	8,900	8,900	8,600	4,210	36,627,000
05/01/2011	8,600	0.00 ■■	0.00	8,600	8,900	8,600	20,360	175,096,000
04/01/2011	8,600	0.00 ■■	0.00	8,400	9,000	8,400	75,870	652,482,000
31/12/2010	8,600	0.00 ■■	0.00	8,600	8,800	8,600	9,650	82,990,000
30/12/2010	8,600	0.00 ■■	0.00	8,500	8,800	8,500	2,980	25,628,000
29/12/2010	8,600	-0.10 ▼	-1.15	8,600	9,100	8,600	94,690	814,334,000
28/12/2010	8,700	0.10 ▲	1.16	8,600	8,700	8,300	25,300	220,110,000
27/12/2010	8,600	0.00 ■■	0.00	8,600	8,800	8,400	14,500	124,700,000
24/12/2010	8,600	-0.30 ▼	-3.37	8,900	8,900	8,600	13,620	117,132,000
23/12/2010	8,900	0.00 ■■	0.00	8,700	8,900	8,600	11,310	100,659,000
22/12/2010	8,900	0.00 ■■	0.00	8,600	9,000	8,600	30,400	270,560,000
21/12/2010	8,900	0.10 ▲	1.14	9,000	9,000	8,400	13,220	117,658,000
20/12/2010	8,800	0.20 ▲	2.33	8,900	9,000	8,700	176,980	1,557,424,000
17/12/2010	8,600	0.20 ▲	2.38	8,200	8,600	8,100	8,360	71,896,000
16/12/2010	8,400	-0.30 ▼	-3.45	8,400	8,600	8,300	41,410	347,844,000
15/12/2010	8,700	-0.10 ▼	-1.14	8,600	9,000	8,600	27,120	235,944,000
14/12/2010	8,800	-0.40 ▼	-4.35	9,200	9,200	8,800	86,030	757,064,000
13/12/2010	9,200	0.40 ▲	4.55	9,200	9,200	9,000	147,360	1,355,712,000
10/12/2010	8,800	0.20 ▲	2.33	8,800	9,000	8,500	26,670	234,696,000
09/12/2010	8,600	0.10 ▲	1.18	8,100	8,600	8,100	21,730	186,878,000
08/12/2010	8,500	-0.40 ▼	-4.49	8,600	8,900	8,500	75,570	642,345,000
07/12/2010	8,900	-0.40 ▼	-4.30	9,400	9,400	8,900	80,680	718,052,000
06/12/2010	9,300	0.20 ▲	2.20	9,400	9,400	9,000	37,650	350,145,000
03/12/2010	9,100	0.40 ▲	4.60	8,800	9,100	8,800	73,300	667,030,000
02/12/2010	8,700	0.10 ▲	1.16	8,600	8,700	8,400	60,250	524,175,000
01/12/2010	8,600	0.10 ▲	1.18	8,700	8,700	8,400	15,580	133,988,000
30/11/2010	8,500	0.40 ▲	4.94	8,300	8,500	8,300	58,100	493,850,000
29/11/2010	8,100	0.00 ■■	0.00	8,300	8,300	7,900	20,760	168,156,000
26/11/2010	8,100	-0.10 ▼	-1.22	8,000	8,100	8,000	46,630	377,703,000
25/11/2010	8,200	0.30 ▲	3.80	8,000	8,200	8,000	16,560	135,792,000
24/11/2010	7,900	0.10 ▲	1.28	7,900	7,900	7,700	3,940	31,126,000
23/11/2010	7,800	0.20 ▲	2.63	7,500	7,900	7,500	13,690	106,782,000
22/11/2010	7,600	-0.40 ▼	-5.00	7,700	8,000	7,600	17,420	132,392,000
19/11/2010	8,000	0.00 ■■	0.00	8,000	8,300	8,000	9,560	76,480,000
18/11/2010	8,000	0.10 ▲	1.27	8,100	8,200	8,000	28,920	231,360,000
17/11/2010	7,900	0.20 ▲	2.60	7,900	8,000	7,700	50,220	396,738,000
16/11/2010	7,700	-0.30 ▼	-3.75	8,400	8,400	7,700	32,700	251,790,000
15/11/2010	8,000	-0.40 ▼	-4.76	8,500	8,500	8,000	16,650	133,200,000
12/11/2010	8,400	-0.20 ▼	-2.33	8,600	8,600	8,300	52,880	444,192,000
11/11/2010	8,600	0.40 ▲	4.88	8,300	8,600	8,200	114,830	987,538,000
10/11/2010	8,200	0.10 ▲	1.23	8,100	8,500	8,000	93,500	766,700,000
09/11/2010	8,100	0.00 ■■	0.00	7,800	8,200	7,700	32,690	264,789,000
08/11/2010	8,100	-0.10 ▼	-1.22	8,300	8,500	8,000	35,670	288,927,000
05/11/2010	8,200	-0.10 ▼	-1.20	8,500	8,500	8,200	38,250	313,650,000
04/11/2010	8,300	0.00 ■■	0.00	8,200	8,400	8,200	25,950	215,385,000
03/11/2010	8,300	-0.30 ▼	-3.49	8,600	8,700	8,300	20,450	169,735,000
02/11/2010	8,600	-0.30 ▼	-3.37	8,700	8,800	8,600	25,000	215,000,000
01/11/2010	8,900	0.00 ■■	0.00	8,900	8,900	8,700	5,340	47,526,000
29/10/2010	8,900	-0.10 ▼	-1.11	8,800	9,100	8,800	2,260	20,114,000
28/10/2010	9,000	0.00 ■■	0.00	9,100	9,100	8,800	25,360	228,240,000
27/10/2010	9,000	-0.20 ▼	-2.17	8,900	9,000	8,900	13,900	125,100,000
26/10/2010	9,200	0.20 ▲	2.22	9,400	9,400	9,100	20,920	192,464,000
25/10/2010	9,000	0.20 ▲	2.27	8,600	9,000	8,600	2,860	25,740,000
22/10/2010	8,800	0.00 ■■	0.00	8,800	8,900	8,800	17,900	157,520,000
21/10/2010	8,800	0.00 ■■	0.00	8,800	9,000	8,700	21,500	189,200,000
20/10/2010	8,800	-0.40 ▼	-4.35	9,400	9,400	8,800	27,790	244,552,000
19/10/2010	9,200	-0.20 ▼	-2.13	9,200	9,400	9,100	58,530	538,476,000
18/10/2010	9,400	0.00 ■■	0.00	9,400	9,400	9,300	24,450	229,830,000
15/10/2010	9,400	0.10 ▲	1.08	9,300	9,500	9,300	31,410	295,254,000
14/10/2010	9,300	-0.10 ▼	-1.06	9,300	9,500	9,300	23,120	215,016,000
13/10/2010	9,400	0.10 ▲	1.08	9,300	9,400	9,300	30,580	287,452,000
12/10/2010	9,300	-0.30 ▼	-3.12	9,500	9,500	9,300	18,760	174,468,000
11/10/2010	9,600	0.20 ▲	2.13	9,500	9,600	9,400	20,750	199,200,000
08/10/2010	9,400	0.20 ▲	2.17	9,100	9,600	9,100	142,830	1,342,602,000
07/10/2010	9,200	0.00 ■■	0.00	9,200	9,300	9,100	68,550	630,660,000
06/10/2010	9,200	0.00 ■■	0.00	9,200	9,400	9,100	63,450	583,740,000
05/10/2010	9,200	-0.10 ▼	-1.08	9,400	9,400	9,100	40,620	373,704,000
04/10/2010	9,300	-0.20 ▼	-2.11	9,400	9,400	9,300	72,110	670,623,000
01/10/2010	9,500	-0.10 ▼	-1.04	9,600	9,700	9,500	23,090	219,355,000
30/09/2010	9,600	-0.10 ▼	-1.03	9,600	9,700	9,600	57,480	551,808,000
29/09/2010	9,700	0.00 ■■	0.00	9,700	9,800	9,600	124,200	1,204,740,000
28/09/2010	9,700	-0.10 ▼	-1.02	9,900	9,900	9,700	15,190	147,343,000
27/09/2010	9,800	0.00 ■■	0.00	9,800	9,900	9,800	15,320	150,136,000
24/09/2010	9,800	0.00 ■■	0.00	9,700	9,900	9,700	9,460	92,708,000
23/09/2010	9,800	0.00 ■■	0.00	9,800	10,000	9,800	35,340	346,332,000
22/09/2010	9,800	-0.10 ▼	-1.01	9,700	9,900	9,700	59,940	587,412,000
21/09/2010	9,900	-0.10 ▼	-1.00	10,000	10,100	9,800	41,920	415,008,000
20/09/2010	10,000	0.00 ■■	0.00	10,200	10,200	9,900	44,490	444,900,000
17/09/2010	10,000	0.00 ■■	0.00	10,100	10,100	9,900	40,470	404,700,000
16/09/2010	10,000	0.10 ▲	1.01	9,700	10,000	9,700	19,360	193,600,000
15/09/2010	9,900	-0.10 ▼	-1.00	9,800	10,000	9,800	45,850	453,915,000
14/09/2010	10,000	0.20 ▲	2.04	10,200	10,200	9,900	39,340	393,400,000
13/09/2010	9,800	-0.10 ▼	-1.01	10,000	10,000	9,600	40,140	393,372,000
10/09/2010	9,900	-0.40 ▼	-3.88	10,300	10,300	9,900	52,780	522,522,000
09/09/2010	10,300	0.30 ▲	3.00	10,100	10,300	10,100	45,660	470,298,000
08/09/2010	10,000	-0.20 ▼	-1.96	10,000	10,100	9,800	56,390	563,900,000
07/09/2010	10,200	-0.30 ▼	-2.86	10,100	10,500	10,100	84,730	864,246,000
06/09/2010	10,500	0.20 ▲	1.94	10,300	10,800	10,300	189,210	1,986,705,000
01/09/2010	10,300	-0.20 ▼	-1.90	10,500	10,500	10,100	80,860	832,858,000
31/08/2010	10,500	0.50 ▲	5.00	10,400	10,500	10,200	134,530	1,412,565,000
30/08/2010	10,000	0.40 ▲	4.17	9,900	10,000	9,900	43,860	438,600,000
27/08/2010	9,600	-0.10 ▼	-1.03	9,700	9,700	9,300	70,520	676,992,000
26/08/2010	9,700	-0.10 ▼	-1.02	9,600	9,900	9,500	55,780	541,066,000
25/08/2010	9,800	-0.50 ▼	-4.85	10,000	10,200	9,800	128,360	1,257,928,000
24/08/2010	10,300	-0.50 ▼	-4.63	10,400	10,400	10,300	95,580	984,474,000
23/08/2010	10,800	-0.10 ▼	-0.92	10,800	10,900	10,700	61,640	665,712,000
20/08/2010	10,900	-0.10 ▼	-0.91	10,800	10,900	10,600	41,210	449,189,000
19/08/2010	11,000	-0.30 ▼	-2.65	10,800	11,000	10,800	158,870	1,747,570,000
18/08/2010	11,300	-0.10 ▼	-0.88	11,400	11,400	11,000	62,310	704,103,000
17/08/2010	11,400	0.00 ■■	0.00	11,400	11,600	11,200	55,820	636,348,000
16/08/2010	11,400	0.50 ▲	4.59	11,300	11,400	11,200	39,070	445,398,000
13/08/2010	10,900	0.00 ■■	0.00	10,900	11,100	10,400	56,490	615,741,000
12/08/2010	10,900	-0.50 ▼	-4.39	11,100	11,400	10,900	77,970	849,873,000
11/08/2010	11,400	0.40 ▲	3.64	11,400	11,400	11,000	45,150	514,710,000
10/08/2010	11,000	-0.50 ▼	-4.35	11,500	11,500	11,000	138,860	1,527,460,000
09/08/2010	11,500	-0.40 ▼	-3.36	12,000	12,000	11,500	74,980	862,270,000
06/08/2010	11,900	-0.10 ▼	-0.83	12,000	12,100	11,900	74,200	882,980,000
05/08/2010	12,000	-0.20 ▼	-1.64	12,100	12,400	12,000	34,830	417,960,000
04/08/2010	12,200	-0.30 ▼	-2.40	12,300	12,500	11,900	70,660	862,052,000
03/08/2010	12,500	-0.20 ▼	-1.57	12,600	12,700	12,500	67,060	838,250,000
02/08/2010	12,700	0.10 ▲	0.79	12,600	12,900	12,500	19,320	245,364,000
30/07/2010	12,600	0.00 ■■	0.00	12,900	12,900	12,500	37,530	472,878,000
29/07/2010	12,600	0.00 ■■	0.00	12,500	13,000	12,500	90,720	1,143,072,000
28/07/2010	12,600	-0.20 ▼	-1.56	12,800	12,900	12,600	123,300	1,553,580,000
27/07/2010	12,800	-0.30 ▼	-2.29	13,200	13,200	12,800	73,840	945,152,000
26/07/2010	13,100	-0.20 ▼	-1.50	13,200	13,200	13,100	76,750	1,005,425,000
23/07/2010	13,300	0.20 ▲	1.53	13,300	13,500	13,200	58,310	775,523,000
22/07/2010	13,100	-0.50 ▼	-3.68	13,600	13,600	13,100	86,530	1,133,543,000
21/07/2010	13,600	0.00 ■■	0.00	13,700	13,800	13,600	188,140	2,558,704,000
20/07/2010	13,600	0.60 ▲	4.62	13,300	13,600	13,200	285,930	3,888,648,000
19/07/2010	13,000	-0.10 ▼	-0.76	13,200	13,200	12,900	130,020	1,690,260,000
16/07/2010	13,100	0.00 ■■	0.00	13,100	13,100	12,900	105,990	1,388,469,000
15/07/2010	13,100	-0.10 ▼	-0.76	13,100	13,300	13,000	206,750	2,708,425,000
14/07/2010	13,200	-0.20 ▼	-1.49	13,700	13,700	13,200	70,120	925,584,000
13/07/2010	13,400	0.20 ▲	1.52	13,400	13,400	13,100	162,560	2,178,304,000
12/07/2010	13,200	0.00 ■■	0.00	13,000	13,300	13,000	20,390	269,148,000
09/07/2010	13,200	0.40 ▲	3.12	12,800	13,400	12,800	288,290	3,805,428,000
08/07/2010	12,800	-0.10 ▼	-0.78	13,300	13,300	12,800	35,090	449,152,000
07/07/2010	12,900	-0.10 ▼	-0.77	13,000	13,300	12,900	87,010	1,122,429,000
06/07/2010	13,000	-0.10 ▼	-0.76	13,100	13,200	13,000	108,530	1,410,890,000
05/07/2010	13,100	0.00 ■■	0.00	13,100	13,300	13,000	90,870	1,190,397,000
02/07/2010	13,100	0.10 ▲	0.77	13,300	13,300	13,000	50,540	662,074,000
01/07/2010	13,000	-0.10 ▼	-0.76	13,100	13,400	13,000	89,630	1,165,190,000
30/06/2010	13,100	-0.30 ▼	-2.24	13,200	13,300	13,100	128,730	1,686,363,000
29/06/2010	13,400	0.10 ▲	0.75	13,400	13,500	13,300	87,950	1,178,530,000
28/06/2010	13,300	0.00 ■■	0.00	13,500	13,600	13,300	102,420	1,362,186,000
25/06/2010	13,300	-0.50 ▼	-3.62	13,500	13,600	13,300	125,770	1,672,741,000
24/06/2010	13,800	-0.30 ▼	-2.13	14,100	14,200	13,800	69,090	953,442,000
23/06/2010	14,100	0.00 ■■	0.00	13,800	14,300	13,800	120,150	1,694,115,000
22/06/2010	14,100	0.30 ▲	2.17	14,200	14,400	13,800	645,120	9,096,192,000
21/06/2010	13,800	0.60 ▲	4.55	13,400	13,800	13,300	181,930	2,510,634,000
18/06/2010	13,200	0.00 ■■	0.00	13,200	13,400	13,100	117,690	1,553,508,000
17/06/2010	13,200	0.10 ▲	0.76	13,200	13,300	13,000	117,450	1,550,340,000
16/06/2010	13,100	0.10 ▲	0.77	13,000	13,300	13,000	77,970	1,021,407,000
15/06/2010	13,000	-0.10 ▼	-0.76	13,300	13,300	13,000	77,620	1,009,060,000
14/06/2010	13,100	0.10 ▲	0.77	12,900	13,300	12,900	73,190	958,789,000
11/06/2010	13,000	0.00 ■■	0.00	13,100	13,100	12,900	63,500	825,500,000
10/06/2010	13,000	0.00 ■■	0.00	12,800	13,200	12,800	100,960	1,312,480,000
09/06/2010	13,000	0.20 ▲	1.56	13,200	13,300	12,900	39,560	514,280,000
08/06/2010	12,800	0.00 ■■	0.00	12,900	12,900	12,300	33,340	426,752,000
07/06/2010	12,800	-0.20 ▼	-1.54	12,700	13,000	12,700	76,520	979,456,000
04/06/2010	13,000	-0.40 ▼	-2.99	13,000	13,400	12,900	87,380	1,135,940,000
03/06/2010	13,400	-0.10 ▼	-0.74	13,600	13,600	13,400	55,970	749,998,000
02/06/2010	13,500	0.20 ▲	1.50	13,000	13,500	13,000	51,920	700,920,000
01/06/2010	13,300	0.10 ▲	0.76	13,100	13,400	13,100	48,090	639,597,000
31/05/2010	13,200	-0.30 ▼	-2.22	13,000	13,700	13,000	79,110	1,044,252,000
28/05/2010	13,500	0.60 ▲	4.65	13,500	13,500	13,400	137,190	1,852,065,000
27/05/2010	12,900	0.10 ▲	0.78	12,700	12,900	12,600	106,820	1,377,978,000
26/05/2010	12,800	0.00 ■■	0.00	12,800	13,100	12,800	85,320	1,092,096,000
25/05/2010	12,800	-0.10 ▼	-0.78	12,800	13,100	12,700	75,050	960,640,000
24/05/2010	12,900	-0.20 ▼	-1.53	13,100	13,400	12,800	66,180	853,722,000
21/05/2010	13,100	-0.60 ▼	-4.38	13,200	13,200	13,100	162,290	2,125,999,000
20/05/2010	13,700	0.40 ▲	3.01	12,700	13,700	12,700	146,540	2,007,598,000
19/05/2010	14,300	-0.30 ▼	-2.05	15,000	15,000	14,300	157,220	2,248,246,000
18/05/2010	14,600	-0.30 ▼	-2.01	14,700	14,900	14,500	89,680	1,309,328,000
17/05/2010	14,900	-0.50 ▼	-3.25	15,500	15,500	14,800	94,690	1,410,881,000
14/05/2010	15,400	0.40 ▲	2.67	14,500	15,400	14,500	206,000	3,172,400,000
13/05/2010	15,000	0.70 ▲	4.90	15,000	15,000	14,700	247,900	3,718,500,000
12/05/2010	14,300	-0.70 ▼	-4.67	14,800	14,800	14,300	404,020	5,777,486,000
11/05/2010	15,000	-0.50 ▼	-3.23	15,700	15,800	15,000	296,250	4,443,750,000
10/05/2010	15,500	-0.70 ▼	-4.32	15,400	15,900	15,400	307,180	4,761,290,000
07/05/2010	16,200	-0.80 ▼	-4.71	16,200	16,500	16,200	312,040	5,055,048,000
06/05/2010	17,000	0.00 ■■	0.00	17,000	17,200	16,500	423,920	7,206,640,000
05/05/2010	17,000	0.00 ■■	0.00	16,500	17,000	16,200	429,280	7,297,760,000
04/05/2010	17,000	0.80 ▲	4.94	17,000	17,000	16,900	695,490	11,823,330,000
29/04/2010	16,200	0.70 ▲	4.52	16,200	16,200	16,000	724,790	11,741,598,000
28/04/2010	15,500	0.70 ▲	4.73	15,100	15,500	14,900	473,520	7,339,560,000
27/04/2010	14,800	0.30 ▲	2.07	14,500	14,800	14,500	95,380	1,411,624,000
26/04/2010	14,500	-0.50 ▼	-3.33	14,700	15,000	14,500	133,640	1,937,780,000
22/04/2010	15,000	0.00 ■■	0.00	15,700	15,700	14,800	450,330	6,754,950,000
21/04/2010	15,000	0.70 ▲	4.90	14,600	15,000	14,400	315,050	4,725,750,000
20/04/2010	14,300	0.00 ■■	0.00	14,200	14,500	14,100	189,950	2,716,285,000
19/04/2010	14,300	0.30 ▲	2.14	14,400	14,400	13,900	260,160	3,720,288,000
16/04/2010	14,000	0.20 ▲	1.45	14,100	14,100	13,900	116,970	1,637,580,000
15/04/2010	13,800	0.10 ▲	0.73	13,800	14,000	13,500	94,180	1,299,684,000
14/04/2010	13,700	0.10 ▲	0.74	13,600	14,000	13,600	106,400	1,457,680,000
13/04/2010	13,600	-0.30 ▼	-2.16	13,900	13,900	13,600	48,050	653,480,000
12/04/2010	13,900	-0.40 ▼	-2.80	14,300	14,300	13,600	85,530	1,188,867,000
09/04/2010	14,300	0.50 ▲	3.62	14,300	14,400	14,000	590,430	8,443,149,000
08/04/2010	13,800	0.60 ▲	4.55	13,300	13,800	13,300	286,080	3,947,904,000
07/04/2010	13,200	0.10 ▲	0.76	13,300	13,300	13,000	22,470	296,604,000
06/04/2010	13,100	-0.10 ▼	-0.76	13,500	13,500	13,100	64,880	849,928,000
05/04/2010	13,200	0.20 ▲	1.54	13,000	13,300	13,000	38,220	504,504,000
02/04/2010	13,000	-0.10 ▼	-0.76	13,300	13,300	13,000	31,190	405,470,000
01/04/2010	13,100	0.10 ▲	0.77	13,100	13,100	12,800	42,780	560,418,000
31/03/2010	13,000	-0.10 ▼	-0.76	12,900	13,100	12,800	46,980	610,740,000
30/03/2010	13,100	-0.10 ▼	-0.76	13,200	13,300	13,000	49,370	646,747,000
29/03/2010	13,200	0.10 ▲	0.76	13,300	13,300	13,000	15,860	209,352,000
26/03/2010	13,100	-0.20 ▼	-1.50	13,300	13,400	13,000	53,410	699,671,000
25/03/2010	13,300	-0.30 ▼	-2.21	13,300	13,400	13,200	45,750	608,475,000
24/03/2010	13,600	0.40 ▲	3.03	13,500	13,700	13,400	20,220	274,992,000
23/03/2010	13,200	-0.30 ▼	-2.22	13,500	13,700	13,000	46,400	612,480,000
22/03/2010	13,500	-0.20 ▼	-1.46	13,700	13,900	13,500	28,530	385,155,000
19/03/2010	13,700	-0.10 ▼	-0.72	13,800	13,800	13,600	32,550	445,935,000
18/03/2010	13,800	0.10 ▲	0.73	13,700	13,800	13,500	28,630	395,094,000
17/03/2010	13,700	0.10 ▲	0.74	13,800	13,800	13,600	39,690	543,753,000
16/03/2010	13,600	-0.60 ▼	-4.23	14,000	14,200	13,600	108,150	1,470,840,000
15/03/2010	14,200	0.50 ▲	3.65	13,900	14,200	13,800	123,750	1,757,250,000
12/03/2010	13,700	0.00 ■■	0.00	13,800	13,900	13,700	92,530	1,267,661,000
11/03/2010	13,700	-0.10 ▼	-0.72	13,900	14,000	13,600	42,480	581,976,000
10/03/2010	13,800	0.00 ■■	0.00	13,900	13,900	13,800	31,960	441,048,000
09/03/2010	13,800	0.10 ▲	0.73	13,600	13,800	13,600	65,490	903,762,000
08/03/2010	13,700	0.20 ▲	1.48	13,700	13,800	13,500	100,960	1,383,152,000
05/03/2010	13,500	-0.10 ▼	-0.74	13,800	13,800	13,500	33,710	455,085,000
04/03/2010	13,600	0.00 ■■	0.00	13,600	13,900	13,600	63,350	861,560,000
03/03/2010	13,600	0.50 ▲	3.82	13,200	13,600	13,100	64,280	874,208,000
02/03/2010	13,100	0.00 ■■	0.00	13,100	13,300	13,000	40,810	534,611,000
01/03/2010	13,100	0.00 ■■	0.00	12,900	13,200	12,900	21,350	279,685,000
26/02/2010	13,100	0.10 ▲	0.77	13,000	13,200	13,000	18,860	247,066,000
25/02/2010	13,000	0.10 ▲	0.78	13,200	13,200	13,000	1,330	17,290,000
24/02/2010	12,900	0.00 ■■	0.00	12,800	12,900	12,800	11,370	146,673,000
23/02/2010	12,900	-0.30 ▼	-2.27	13,000	13,200	12,900	13,260	171,054,000
22/02/2010	13,200	-0.20 ▼	-1.49	13,400	13,700	13,200	11,440	151,008,000
12/02/2010	13,400	0.30 ▲	2.29	13,300	13,500	13,300	7,680	102,912,000
11/02/2010	13,100	0.10 ▲	0.77	13,000	13,100	12,900	12,530	164,143,000
10/02/2010	13,000	0.40 ▲	3.17	12,600	13,000	12,600	5,960	77,480,000
09/02/2010	12,600	0.00 ■■	0.00	12,600	13,000	12,600	45,580	574,308,000
08/02/2010	12,600	-0.20 ▼	-1.56	12,600	13,000	12,600	19,640	247,464,000
05/02/2010	12,800	-0.30 ▼	-2.29	13,200	13,200	12,800	30,060	384,768,000
04/02/2010	13,100	0.00 ■■	0.00	13,100	13,100	12,900	63,260	828,706,000
03/02/2010	13,100	0.00 ■■	0.00	12,900	13,100	12,900	19,450	254,795,000
02/02/2010	13,100	-0.10 ▼	-0.76	13,600	13,600	13,100	30,350	397,585,000
01/02/2010	13,200	0.20 ▲	1.54	13,000	13,500	13,000	9,240	121,968,000
29/01/2010	13,000	-0.30 ▼	-2.26	13,300	13,300	12,800	13,850	180,050,000
28/01/2010	13,300	0.00 ■■	0.00	13,200	13,300	12,700	54,400	723,520,000
27/01/2010	13,300	-0.70 ▼	-5.00	13,800	13,800	13,300	38,070	506,331,000
26/01/2010	14,000	0.60 ▲	4.48	13,400	14,000	13,400	55,200	772,800,000
25/01/2010	13,400	0.30 ▲	2.29	13,500	13,500	12,900	16,920	226,728,000
22/01/2010	13,100	-0.10 ▼	-0.76	13,000	13,100	13,000	27,510	360,381,000
21/01/2010	13,200	-0.30 ▼	-2.22	13,400	13,500	13,100	52,920	698,544,000
20/01/2010	13,500	-0.20 ▼	-1.46	14,000	14,000	13,400	16,440	221,940,000
19/01/2010	13,700	0.20 ▲	1.48	13,500	13,800	13,500	32,070	439,359,000
18/01/2010	13,500	-0.30 ▼	-2.17	13,500	14,100	13,400	49,900	673,650,000
15/01/2010	13,800	-0.40 ▼	-2.82	13,800	14,500	13,800	53,890	743,682,000
14/01/2010	14,200	0.20 ▲	1.43	13,300	14,400	13,300	30,500	433,100,000
13/01/2010	14,000	0.10 ▲	0.72	13,600	14,000	13,400	58,280	815,920,000
12/01/2010	13,900	-0.70 ▼	-4.79	14,400	14,600	13,900	96,660	1,343,574,000
11/01/2010	14,600	-0.30 ▼	-2.01	14,600	15,000	14,500	40,010	584,146,000
08/01/2010	14,900	-0.30 ▼	-1.97	15,300	15,500	14,900	80,770	1,203,473,000
07/01/2010	15,200	0.20 ▲	1.33	15,200	15,400	15,000	67,410	1,024,632,000
06/01/2010	15,000	-0.20 ▼	-1.32	14,600	15,600	14,600	87,570	1,313,550,000
05/01/2010	15,200	0.50 ▲	3.40	15,400	15,400	15,000	139,170	2,115,384,000
04/01/2010	14,700	0.70 ▲	5.00	14,500	14,700	14,500	127,890	1,879,983,000
31/12/2009	14,000	0.30 ▲	2.19	14,300	14,300	14,000	83,150	1,164,100,000
30/12/2009	13,700	0.20 ▲	1.48	13,900	13,900	13,600	46,600	638,420,000
29/12/2009	13,500	-0.30 ▼	-2.17	13,600	14,000	13,500	43,680	589,680,000
28/12/2009	13,800	-0.40 ▼	-2.82	13,700	14,200	13,600	39,530	545,514,000
25/12/2009	14,200	0.60 ▲	4.41	14,000	14,200	13,700	165,060	2,343,852,000
24/12/2009	13,600	0.00 ■■	0.00	13,600	13,700	13,400	82,750	1,125,400,000
23/12/2009	13,600	0.10 ▲	0.74	13,200	13,600	13,200	24,030	326,808,000
22/12/2009	13,500	-0.20 ▼	-1.46	13,500	14,000	13,500	27,970	377,595,000
21/12/2009	13,700	0.60 ▲	4.58	13,500	13,700	13,300	85,380	1,169,706,000
18/12/2009	13,100	0.60 ▲	4.80	12,500	13,100	12,500	98,990	1,296,769,000
17/12/2009	12,500	-0.10 ▼	-0.79	12,600	12,800	12,200	58,770	734,625,000
16/12/2009	12,600	-0.60 ▼	-4.55	13,100	13,100	12,600	98,300	1,238,580,000
15/12/2009	13,200	-0.10 ▼	-0.75	13,500	13,700	13,200	16,020	211,464,000
14/12/2009	13,300	0.60 ▲	4.72	12,700	13,300	12,700	84,930	1,129,569,000
11/12/2009	12,700	-0.60 ▼	-4.51	12,800	13,000	12,700	133,750	1,698,625,000
10/12/2009	13,300	-0.60 ▼	-4.32	14,200	14,200	13,300	61,580	819,014,000
09/12/2009	13,900	-0.70 ▼	-4.79	14,000	14,000	13,900	128,100	1,780,590,000
08/12/2009	14,600	-0.40 ▼	-2.67	15,000	15,000	14,500	32,000	467,200,000
07/12/2009	15,000	0.20 ▲	1.35	15,000	15,000	14,500	52,570	788,550,000
04/12/2009	14,800	-0.10 ▼	-0.67	15,000	15,000	14,800	36,270	536,796,000
03/12/2009	14,900	0.00 ■■	0.00	14,300	14,900	14,300	102,530	1,527,697,000
02/12/2009	14,900	-0.70 ▼	-4.49	15,600	15,700	14,900	100,100	1,491,490,000
01/12/2009	15,600	0.00 ■■	0.00	15,800	16,100	15,600	67,020	1,045,512,000
30/11/2009	15,600	0.60 ▲	4.00	15,500	15,600	15,100	40,940	638,664,000
27/11/2009	15,000	0.00 ■■	0.00	14,300	15,700	14,300	185,270	2,779,050,000
26/11/2009	15,000	-0.70 ▼	-4.46	15,000	15,100	15,000	106,620	1,599,300,000
25/11/2009	15,700	-0.80 ▼	-4.85	16,200	16,300	15,700	236,580	3,714,306,000
24/11/2009	16,500	0.00 ■■	0.00	16,400	16,700	16,300	113,180	1,867,470,000
23/11/2009	16,500	-0.70 ▼	-4.07	17,000	17,100	16,500	136,900	2,258,850,000
20/11/2009	17,200	0.80 ▲	4.88	17,000	17,200	16,900	443,410	7,626,652,000
19/11/2009	16,400	0.20 ▲	1.23	16,400	16,500	16,200	139,610	2,289,604,000
18/11/2009	16,200	0.20 ▲	1.25	16,000	16,200	15,800	168,880	2,735,856,000
17/11/2009	16,000	-0.30 ▼	-1.84	16,300	16,400	16,000	131,150	2,098,400,000
16/11/2009	16,300	-0.20 ▼	-1.21	16,500	16,700	16,300	66,500	1,083,950,000
13/11/2009	16,500	0.20 ▲	1.23	15,800	16,600	15,800	90,570	1,494,405,000
12/11/2009	16,300	0.70 ▲	4.49	16,100	16,300	15,800	158,620	2,585,506,000
11/11/2009	15,600	0.30 ▲	1.96	15,500	15,700	15,300	98,370	1,534,572,000
10/11/2009	15,300	-0.60 ▼	-3.77	16,000	16,200	15,200	106,050	1,622,565,000
09/11/2009	15,900	-0.80 ▼	-4.79	16,400	16,700	15,900	134,140	2,132,826,000
06/11/2009	16,700	-0.10 ▼	-0.60	17,300	17,300	16,700	92,680	1,547,756,000
05/11/2009	16,800	0.80 ▲	5.00	16,600	16,800	16,300	143,140	2,404,752,000
04/11/2009	16,000	-0.30 ▼	-1.84	15,900	16,800	15,900	232,140	3,714,240,000
03/11/2009	16,300	-0.80 ▼	-4.68	17,100	17,100	16,300	310,770	5,065,551,000
02/11/2009	17,100	-0.80 ▼	-4.47	17,100	17,400	17,100	173,360	2,964,456,000
30/10/2009	17,900	0.80 ▲	4.68	17,900	17,900	17,100	273,270	4,891,533,000
29/10/2009	17,100	-0.60 ▼	-3.39	17,500	17,500	16,900	245,290	4,194,459,000
28/10/2009	17,700	0.20 ▲	1.14	17,900	17,900	17,500	180,620	3,196,974,000
27/10/2009	17,500	-0.80 ▼	-4.37	18,300	18,300	17,400	227,670	3,984,225,000
26/10/2009	18,300	0.40 ▲	2.23	18,600	18,600	18,000	280,120	5,126,196,000
23/10/2009	17,900	-0.90 ▼	-4.79	18,800	18,800	17,900	564,920	10,112,068,000
22/10/2009	18,800	-0.90 ▼	-4.57	19,100	19,100	18,800	414,080	7,784,704,000
21/10/2009	19,700	0.60 ▲	3.14	19,100	19,700	18,500	712,940	14,044,918,000
20/10/2009	19,100	0.90 ▲	4.95	19,100	19,100	19,100	236,040	4,508,364,000
19/10/2009	18,200	0.80 ▲	4.60	17,400	18,200	17,400	551,330	10,034,206,000
16/10/2009	17,400	-0.50 ▼	-2.79	17,100	17,900	17,100	154,300	2,684,820,000
15/10/2009	17,900	0.60 ▲	3.47	18,100	18,100	17,500	398,410	7,131,539,000
14/10/2009	17,300	0.30 ▲	1.76	17,000	17,300	16,900	212,000	3,667,600,000
13/10/2009	17,000	-0.30 ▼	-1.73	17,600	17,600	16,500	206,680	3,513,560,000
12/10/2009	17,300	0.60 ▲	3.59	16,800	17,400	16,700	220,770	3,819,321,000
09/10/2009	16,700	0.30 ▲	1.83	17,000	17,000	16,500	153,280	2,559,776,000
08/10/2009	16,400	-0.10 ▼	-0.61	16,500	16,500	16,300	88,170	1,445,988,000
07/10/2009	16,500	0.30 ▲	1.85	16,200	16,700	16,200	103,510	1,707,915,000
06/10/2009	16,200	-0.30 ▼	-1.82	16,500	16,700	16,200	133,780	2,167,236,000
05/10/2009	16,500	0.10 ▲	0.61	16,800	16,800	16,200	151,770	2,504,205,000
02/10/2009	16,400	-0.70 ▼	-4.09	16,500	16,900	16,300	247,030	4,051,292,000
01/10/2009	17,100	0.20 ▲	1.18	16,600	17,700	16,600	219,400	3,751,740,000
30/09/2009	16,900	-0.30 ▼	-1.74	17,200	17,200	16,900	156,380	2,642,822,000
29/09/2009	17,200	0.30 ▲	1.78	17,000	17,500	17,000	277,920	4,780,224,000
28/09/2009	16,900	-0.30 ▼	-1.74	17,200	17,200	16,900	176,290	2,979,301,000
25/09/2009	17,200	-0.30 ▼	-1.71	17,300	17,500	17,100	194,250	3,341,100,000
24/09/2009	17,500	-0.60 ▼	-3.31	18,000	18,000	17,300	143,400	2,509,500,000
23/09/2009	18,100	0.30 ▲	1.69	18,600	18,600	18,000	563,210	10,194,101,000
22/09/2009	17,800	0.80 ▲	4.71	17,000	17,800	17,000	193,340	3,441,452,000
21/09/2009	17,000	0.00 ■■	0.00	17,000	17,300	16,900	252,580	4,293,860,000
18/09/2009	17,000	0.00 ■■	0.00	17,000	17,000	16,600	184,940	3,143,980,000
17/09/2009	17,000	0.00 ■■	0.00	17,200	17,200	16,600	196,410	3,338,970,000
16/09/2009	17,000	-0.30 ▼	-1.73	17,400	17,400	17,000	201,360	3,423,120,000
15/09/2009	17,300	-0.10 ▼	-0.57	17,600	17,600	16,900	255,850	4,426,205,000
14/09/2009	17,400	-0.30 ▼	-1.69	17,800	18,000	17,300	321,090	5,586,966,000
11/09/2009	17,700	-0.70 ▼	-3.80	18,500	18,500	17,600	307,340	5,439,918,000
10/09/2009	18,400	0.30 ▲	1.66	18,100	18,700	18,000	482,970	8,886,648,000
09/09/2009	18,100	0.80 ▲	4.62	17,900	18,100	17,300	587,850	10,640,085,000
08/09/2009	17,300	0.80 ▲	4.85	17,100	17,300	16,800	404,170	6,992,141,000
07/09/2009	16,500	-0.60 ▼	-3.51	16,400	17,100	16,300	546,570	9,018,405,000
04/09/2009	17,100	-0.90 ▼	-5.00	18,500	18,500	17,100	701,250	11,991,375,000
03/09/2009	18,000	0.80 ▲	4.65	17,500	18,000	17,200	899,650	16,193,700,000
02/09/2009	17,200	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	17,200	0.80 ▲	4.88	17,200	17,200	16,700	914,340	15,726,648,000
31/08/2009	16,400	0.70 ▲	4.46	16,400	16,400	16,400	173,540	2,846,056,000
28/08/2009	15,700	0.70 ▲	4.67	15,700	15,700	15,400	837,040	13,141,528,000
27/08/2009	15,000	0.70 ▲	4.90	14,400	15,000	14,200	287,200	4,308,000,000
26/08/2009	14,300	0.20 ▲	1.42	14,400	14,400	14,100	126,040	1,802,372,000
25/08/2009	14,100	-0.40 ▼	-2.76	14,000	14,400	14,000	147,820	2,084,262,000
24/08/2009	14,500	-0.30 ▼	-2.03	14,800	14,800	14,500	125,470	1,819,315,000
21/08/2009	14,800	0.10 ▲	0.68	15,400	15,400	14,800	695,280	10,290,144,000
20/08/2009	14,700	0.70 ▲	5.00	14,700	14,700	14,700	387,340	5,693,898,000
19/08/2009	14,000	0.40 ▲	2.94	13,700	14,000	13,600	157,840	2,209,760,000
18/08/2009	13,600	0.00 ■■	0.00	13,500	13,700	13,500	88,580	1,204,688,000
17/08/2009	13,600	0.00 ■■	0.00	13,800	13,800	13,600	107,140	1,457,104,000
14/08/2009	13,600	-0.40 ▼	-2.86	13,800	14,000	13,400	148,010	2,012,936,000
13/08/2009	14,000	-0.10 ▼	-0.71	14,300	14,400	14,000	161,170	2,256,380,000
12/08/2009	14,100	-0.20 ▼	-1.40	14,100	14,300	13,800	140,130	1,975,833,000
11/08/2009	14,300	0.00 ■■	0.00	14,400	14,400	14,000	140,810	2,013,583,000
10/08/2009	14,300	0.60 ▲	4.38	13,700	14,300	13,600	378,000	5,405,400,000
07/08/2009	13,700	-0.10 ▼	-0.72	13,800	13,800	13,500	49,240	674,588,000
06/08/2009	13,800	0.30 ▲	2.22	13,500	13,900	13,500	170,920	2,358,696,000
05/08/2009	13,500	0.40 ▲	3.05	13,200	13,600	13,200	160,510	2,166,885,000
04/08/2009	13,100	-0.40 ▼	-2.96	13,500	13,600	13,000	106,960	1,401,176,000
03/08/2009	13,500	-0.30 ▼	-2.17	13,600	13,800	13,500	91,940	1,241,190,000
31/07/2009	13,800	0.10 ▲	0.73	13,900	13,900	13,700	112,820	1,556,916,000
30/07/2009	13,700	-0.70 ▼	-4.86	13,800	14,300	13,700	218,430	2,992,491,000
29/07/2009	14,400	0.60 ▲	4.35	14,400	14,400	14,000	571,030	8,222,832,000
28/07/2009	13,800	0.60 ▲	4.55	13,800	13,800	13,800	225,850	3,116,730,000
27/07/2009	13,200	0.60 ▲	4.76	13,200	13,200	13,200	33,170	437,844,000
24/07/2009	12,600	0.60 ▲	5.00	12,600	12,600	12,600	51,490	648,774,000
23/07/2009	12,000	0.30 ▲	2.56	11,800	12,000	11,600	50,790	609,480,000
22/07/2009	11,700	0.10 ▲	0.86	11,800	11,800	11,600	27,030	316,251,000
21/07/2009	11,600	0.10 ▲	0.87	11,800	11,800	11,500	23,060	267,496,000
20/07/2009	11,500	-0.30 ▼	-2.54	11,500	11,700	11,300	33,870	389,505,000
17/07/2009	11,800	-0.20 ▼	-1.67	12,000	12,000	11,800	31,340	369,812,000
16/07/2009	12,000	0.10 ▲	0.84	12,300	12,300	11,900	45,530	546,360,000
15/07/2009	11,900	0.40 ▲	3.48	11,800	12,000	11,700	19,130	227,647,000
14/07/2009	11,500	0.00 ■■	0.00	11,500	11,700	11,400	24,080	276,920,000
13/07/2009	11,500	-0.50 ▼	-4.17	11,900	11,900	11,500	71,230	819,145,000
10/07/2009	12,000	-0.20 ▼	-1.64	12,300	12,300	11,800	21,660	259,920,000
09/07/2009	12,200	0.20 ▲	1.67	12,000	12,300	12,000	29,440	359,168,000
08/07/2009	12,000	-0.40 ▼	-3.23	12,400	12,400	12,000	80,440	965,280,000
07/07/2009	12,400	0.00 ■■	0.00	12,600	12,700	12,300	61,940	768,056,000
06/07/2009	12,400	0.50 ▲	4.20	12,300	12,400	12,300	49,910	618,884,000
03/07/2009	11,900	0.00 ■■	0.00	11,800	11,900	11,600	44,360	527,884,000
02/07/2009	11,900	0.50 ▲	4.39	11,600	11,900	11,400	90,900	1,081,710,000
01/07/2009	11,400	-0.40 ▼	-3.39	11,300	11,800	11,300	91,680	1,045,152,000
30/06/2009	11,800	-0.60 ▼	-4.84	12,000	12,800	11,800	118,520	1,398,536,000
29/06/2009	12,400	-0.50 ▼	-3.88	12,700	13,000	12,400	31,410	389,484,000
26/06/2009	12,900	0.00 ■■	0.00	12,900	13,000	12,800	52,970	683,313,000
25/06/2009	12,900	-0.20 ▼	-1.53	13,700	13,700	12,500	102,540	1,322,766,000
24/06/2009	13,100	0.60 ▲	4.80	12,800	13,100	12,800	63,140	827,134,000
23/06/2009	12,500	-0.60 ▼	-4.58	12,500	12,500	12,500	72,730	909,125,000
22/06/2009	13,100	-0.60 ▼	-4.38	13,100	13,200	13,100	117,420	1,538,202,000
19/06/2009	13,700	-0.50 ▼	-3.52	14,600	14,600	13,700	79,950	1,095,315,000
18/06/2009	14,200	0.60 ▲	4.41	14,200	14,200	13,800	195,620	2,777,804,000
17/06/2009	13,600	-0.70 ▼	-4.90	13,600	13,600	13,600	93,590	1,272,824,000
16/06/2009	14,300	-0.70 ▼	-4.67	14,300	14,300	14,300	41,080	587,444,000
15/06/2009	15,000	-0.70 ▼	-4.46	15,100	15,200	15,000	202,930	3,043,950,000
12/06/2009	15,700	0.30 ▲	1.95	16,100	16,100	15,400	309,780	4,863,546,000
11/06/2009	15,400	0.70 ▲	4.76	14,300	15,400	14,300	310,920	4,788,168,000
10/06/2009	14,700	-0.70 ▼	-4.55	15,000	15,000	14,700	254,730	3,744,531,000
09/06/2009	15,400	0.70 ▲	4.76	15,400	15,400	14,900	382,060	5,883,724,000
08/06/2009	14,700	0.70 ▲	5.00	14,700	14,700	14,700	39,100	574,770,000
05/06/2009	14,000	0.60 ▲	4.48	14,000	14,000	14,000	181,020	2,534,280,000
04/06/2009	13,400	0.60 ▲	4.69	12,800	13,400	12,800	406,110	5,441,874,000
03/06/2009	12,800	-0.10 ▼	-0.78	12,800	12,900	12,600	207,440	2,655,232,000
02/06/2009	12,900	0.60 ▲	4.88	12,900	12,900	12,800	339,910	4,384,839,000
01/06/2009	12,300	0.50 ▲	4.24	11,800	12,300	11,800	312,520	3,843,996,000
29/05/2009	11,800	0.00 ■■	0.00	12,000	12,000	11,400	187,550	2,213,090,000
28/05/2009	11,800	-0.20 ▼	-1.67	11,600	12,000	11,600	110,980	1,309,564,000
27/05/2009	12,000	-0.10 ▼	-0.83	12,200	12,200	11,900	196,720	2,360,640,000
26/05/2009	12,100	-0.20 ▼	-1.63	12,400	12,400	12,000	197,810	2,393,501,000
25/05/2009	12,300	0.50 ▲	4.24	11,800	12,300	11,800	382,830	4,708,809,000
22/05/2009	11,800	-0.60 ▼	-4.84	11,800	12,400	11,800	460,630	5,435,434,000
21/05/2009	12,400	0.50 ▲	4.20	12,400	12,400	12,400	86,910	1,077,684,000
20/05/2009	11,900	0.50 ▲	4.39	11,900	11,900	11,900	46,490	553,231,000
19/05/2009	11,400	0.50 ▲	4.59	11,400	11,400	11,200	359,660	4,100,124,000
18/05/2009	10,900	-0.10 ▼	-0.91	11,000	11,200	10,900	117,400	1,279,660,000
15/05/2009	11,700	0.10 ▲	0.86	11,800	11,800	11,500	273,650	3,201,705,000
14/05/2009	11,600	0.00 ■■	0.00	11,600	11,900	11,300	237,040	2,749,664,000
13/05/2009	11,600	0.50 ▲	4.50	11,600	11,600	11,400	309,930	3,595,188,000
12/05/2009	11,100	0.50 ▲	4.72	11,000	11,100	10,800	246,120	2,731,932,000
11/05/2009	10,600	0.50 ▲	4.95	10,300	10,600	10,300	246,540	2,613,324,000
08/05/2009	10,100	0.00 ■■	0.00	10,000	10,400	10,000	143,870	1,453,087,000
07/05/2009	10,100	0.40 ▲	4.12	10,100	10,100	9,900	168,630	1,703,163,000
06/05/2009	9,700	-0.50 ▼	-4.90	9,800	10,200	9,700	221,870	2,152,139,000
05/05/2009	10,200	0.40 ▲	4.08	10,200	10,200	10,200	29,890	304,878,000
04/05/2009	9,800	0.40 ▲	4.26	9,800	9,800	9,800	44,960	440,608,000
29/04/2009	9,400	0.00 ■■	0.00	9,500	9,500	9,000	30,980	291,212,000
28/04/2009	9,400	0.20 ▲	2.17	9,500	9,500	9,200	29,020	272,788,000
27/04/2009	9,200	0.40 ▲	4.55	9,200	9,200	9,000	100,530	924,876,000
24/04/2009	8,800	-0.40 ▼	-4.35	9,000	9,000	8,800	99,140	872,432,000
23/04/2009	9,200	-0.30 ▼	-3.16	9,500	9,700	9,200	49,070	451,444,000
22/04/2009	9,500	-0.30 ▼	-3.06	10,000	10,200	9,500	162,710	1,545,745,000
21/04/2009	9,800	-0.50 ▼	-4.85	9,800	9,800	9,800	10,810	105,938,000
20/04/2009	10,300	-0.50 ▼	-4.63	10,300	10,300	10,300	57,260	589,778,000
17/04/2009	10,800	-0.10 ▼	-0.92	11,400	11,400	10,400	243,180	2,626,344,000
16/04/2009	10,900	-0.20 ▼	-1.80	11,100	11,200	10,600	193,570	2,109,913,000
15/04/2009	11,100	-0.10 ▼	-0.89	11,600	11,700	11,000	454,150	5,041,065,000
14/04/2009	11,200	0.50 ▲	4.67	11,200	11,200	10,800	202,000	2,262,400,000
13/04/2009	10,700	0.50 ▲	4.90	10,700	10,700	10,700	23,800	254,660,000
10/04/2009	10,200	0.40 ▲	4.08	10,200	10,200	10,200	18,200	185,640,000
09/04/2009	9,800	0.40 ▲	4.26	9,800	9,800	9,600	245,530	2,406,194,000
08/04/2009	9,400	0.40 ▲	4.44	9,200	9,400	9,100	421,660	3,963,604,000
07/04/2009	9,000	0.40 ▲	4.65	9,000	9,000	8,800	247,800	2,230,200,000
03/04/2009	8,600	0.40 ▲	4.88	8,600	8,600	8,600	24,880	213,968,000
02/04/2009	8,200	0.30 ▲	3.80	8,200	8,200	8,200	149,160	1,223,112,000
01/04/2009	7,900	0.30 ▲	3.95	7,900	7,900	7,800	108,950	860,705,000
31/03/2009	7,600	0.20 ▲	2.70	7,300	7,700	7,100	81,890	622,364,000
30/03/2009	7,400	-0.20 ▼	-2.63	7,300	7,900	7,300	122,570	907,018,000
27/03/2009	7,600	-0.10 ▼	-1.30	7,700	7,800	7,600	29,610	225,036,000
26/03/2009	7,700	0.10 ▲	1.32	7,700	7,800	7,600	47,140	362,978,000
25/03/2009	7,600	0.00 ■■	0.00	7,600	7,700	7,500	19,870	151,012,000
24/03/2009	7,600	0.20 ▲	2.70	7,700	7,700	7,500	40,940	311,144,000
23/03/2009	7,400	-0.20 ▼	-2.63	7,600	7,600	7,400	6,870	50,838,000
20/03/2009	7,600	0.00 ■■	0.00	7,400	7,600	7,400	5,440	41,344,000
19/03/2009	7,600	-0.30 ▼	-3.80	7,700	7,900	7,600	49,470	375,972,000
18/03/2009	7,900	0.20 ▲	2.60	7,800	7,900	7,700	61,000	481,900,000
17/03/2009	7,700	0.10 ▲	1.32	7,700	7,700	7,600	26,100	200,970,000
16/03/2009	7,600	0.00 ■■	0.00	7,500	7,700	7,500	20,760	157,776,000
13/03/2009	7,600	-0.20 ▼	-2.56	7,800	7,800	7,500	16,740	127,224,000
12/03/2009	7,800	0.10 ▲	1.30	7,700	7,800	7,500	25,010	195,078,000
11/03/2009	7,700	0.30 ▲	4.05	7,700	7,700	7,600	43,070	331,639,000
10/03/2009	7,400	0.30 ▲	4.23	7,200	7,400	7,200	24,250	179,450,000
09/03/2009	7,100	0.00 ■■	0.00	7,100	7,200	7,100	18,170	129,007,000
06/03/2009	7,100	0.00 ■■	0.00	7,100	7,100	7,000	2,380	16,898,000
05/03/2009	7,100	0.00 ■■	0.00	7,200	7,200	7,100	9,980	70,858,000
04/03/2009	7,100	0.10 ▲	1.43	7,100	7,200	7,000	6,950	49,345,000
03/03/2009	7,000	-0.30 ▼	-4.11	7,000	7,100	7,000	18,710	130,970,000
02/03/2009	7,300	-0.10 ▼	-1.35	7,400	7,400	7,200	5,180	37,814,000
27/02/2009	7,400	0.00 ■■	0.00	7,300	7,400	7,300	2,790	20,646,000
26/02/2009	7,400	0.20 ▲	2.78	7,100	7,400	6,900	37,250	275,650,000
25/02/2009	7,200	0.10 ▲	1.41	7,400	7,400	7,100	33,290	239,688,000
24/02/2009	7,100	-0.30 ▼	-4.05	7,100	7,200	7,100	12,020	85,342,000
23/02/2009	7,400	-0.20 ▼	-2.63	7,600	7,600	7,300	11,550	85,470,000
20/02/2009	7,600	0.00 ■■	0.00	7,600	7,600	7,500	6,340	48,184,000
19/02/2009	7,600	0.10 ▲	1.33	7,200	7,600	7,200	17,350	131,860,000
18/02/2009	7,500	-0.20 ▼	-2.60	7,500	7,600	7,400	14,030	105,225,000
17/02/2009	7,700	-0.30 ▼	-3.75	8,000	8,000	7,700	9,690	74,613,000
16/02/2009	8,000	0.10 ▲	1.27	7,900	8,000	7,900	6,050	48,400,000
13/02/2009	7,900	0.10 ▲	1.28	8,000	8,000	7,900	31,550	249,245,000
12/02/2009	7,800	0.30 ▲	4.00	7,600	7,800	7,600	27,530	214,734,000
11/02/2009	7,500	-0.30 ▼	-3.85	7,600	7,700	7,500	20,720	155,400,000
10/02/2009	7,800	0.10 ▲	1.30	7,500	7,800	7,500	14,340	111,852,000
09/02/2009	7,700	0.00 ■■	0.00	7,700	7,900	7,700	3,800	29,260,000
06/02/2009	7,700	0.00 ■■	0.00	7,500	7,800	7,500	17,390	133,903,000
05/02/2009	7,700	-0.20 ▼	-2.53	7,900	7,900	7,600	9,900	76,230,000
04/02/2009	7,900	0.20 ▲	2.60	7,600	7,900	7,500	10,350	81,765,000
03/02/2009	7,700	-0.40 ▼	-4.94	7,800	8,000	7,700	33,730	259,721,000
02/02/2009	8,100	-0.30 ▼	-3.57	8,300	8,300	8,000	6,490	52,569,000
23/01/2009	8,400	0.20 ▲	2.44	8,200	8,400	8,200	5,120	43,008,000
22/01/2009	8,200	0.20 ▲	2.50	8,000	8,200	8,000	10,200	83,640,000
21/01/2009	8,000	-0.10 ▼	-1.23	8,100	8,200	8,000	4,780	38,240,000
20/01/2009	8,100	-0.10 ▼	-1.22	8,200	8,200	8,100	21,760	176,256,000
19/01/2009	8,200	-0.10 ▼	-1.20	8,200	8,300	8,100	29,360	240,752,000
16/01/2009	8,300	0.10 ▲	1.22	8,200	8,300	8,200	17,860	148,238,000
15/01/2009	8,200	-0.10 ▼	-1.20	8,000	8,300	8,000	8,930	73,226,000
14/01/2009	8,300	0.00 ■■	0.00	8,100	8,400	8,100	14,890	123,587,000
13/01/2009	8,300	-0.20 ▼	-2.35	8,400	8,400	8,100	16,290	135,207,000
12/01/2009	8,500	0.00 ■■	0.00	8,300	8,500	8,300	5,720	48,620,000
09/01/2009	8,500	0.00 ■■	0.00	8,500	8,600	8,500	4,440	37,740,000
08/01/2009	8,500	-0.10 ▼	-1.16	8,500	8,500	8,200	53,500	454,750,000
07/01/2009	8,600	-0.20 ▼	-2.27	9,000	9,000	8,600	43,420	373,412,000
06/01/2009	8,800	0.00 ■■	0.00	8,700	9,000	8,700	43,740	384,912,000
05/01/2009	8,800	-0.40 ▼	-4.35	8,800	8,900	8,800	56,030	493,064,000
02/01/2009	9,200	0.00 ■■	0.00	9,200	9,200	9,100	55,980	515,016,000
31/12/2008	9,200	0.40 ▲	4.55	9,200	9,200	9,000	234,930	2,161,356,000
30/12/2008	8,800	0.40 ▲	4.76	8,800	8,800	8,800	13,750	121,000,000
29/12/2008	8,400	0.40 ▲	5.00	8,400	8,400	8,400	59,390	498,876,000
26/12/2008	13,400	0.00 ■■	0.00	13,000	13,400	13,000	107,360	1,438,624,000
25/12/2008	13,400	-0.70 ▼	-4.96	14,100	14,100	13,400	76,450	1,024,430,000
24/12/2008	14,100	0.60 ▲	4.44	14,000	14,100	13,600	180,240	2,541,384,000
23/12/2008	13,500	0.60 ▲	4.65	13,500	13,500	13,200	364,530	4,921,155,000
22/12/2008	12,900	0.60 ▲	4.88	12,900	12,900	12,900	9,050	116,745,000
19/12/2008	12,300	0.50 ▲	4.24	12,300	12,300	12,300	51,340	631,482,000
18/12/2008	11,800	0.10 ▲	0.85	11,900	11,900	11,400	52,020	613,836,000
17/12/2008	11,700	0.10 ▲	0.86	11,800	12,000	11,500	22,580	264,186,000
16/12/2008	11,600	-0.60 ▼	-4.92	12,400	12,400	11,600	58,620	679,992,000
15/12/2008	12,200	0.50 ▲	4.27	12,200	12,200	11,700	93,120	1,136,064,000
12/12/2008	11,700	0.40 ▲	3.54	11,700	11,800	11,600	79,890	934,713,000
11/12/2008	11,300	0.10 ▲	0.89	11,400	11,400	11,100	21,910	247,583,000
10/12/2008	11,200	0.20 ▲	1.82	11,000	11,200	11,000	33,190	371,728,000
09/12/2008	11,000	0.10 ▲	0.92	10,900	11,300	10,800	32,930	362,230,000
08/12/2008	10,900	-0.10 ▼	-0.91	10,600	11,100	10,500	34,000	370,600,000
05/12/2008	11,000	-0.50 ▼	-4.35	11,500	11,500	11,000	37,170	408,870,000
04/12/2008	11,500	0.30 ▲	2.68	11,400	11,500	11,300	19,780	227,470,000
03/12/2008	11,200	0.20 ▲	1.82	11,100	11,300	11,000	37,560	420,672,000
02/12/2008	11,000	-0.20 ▼	-1.79	10,900	11,200	10,900	11,260	123,860,000
01/12/2008	11,200	0.00 ■■	0.00	10,700	11,200	10,700	26,110	292,432,000
28/11/2008	11,200	0.30 ▲	2.75	11,000	11,300	10,900	32,000	358,400,000
27/11/2008	10,900	-0.20 ▼	-1.80	11,100	11,100	10,900	17,710	193,039,000
26/11/2008	11,100	-0.30 ▼	-2.63	11,500	11,500	11,100	24,200	268,620,000
25/11/2008	11,400	0.40 ▲	3.64	11,500	11,500	11,300	53,130	605,682,000
24/11/2008	11,000	0.50 ▲	4.76	11,000	11,000	10,700	81,510	896,610,000
21/11/2008	10,500	0.00 ■■	0.00	11,000	11,000	10,400	20,770	218,085,000
20/11/2008	10,500	-0.10 ▼	-0.94	10,300	10,500	10,300	12,200	128,100,000
19/11/2008	10,600	0.00 ■■	0.00	10,900	10,900	10,600	13,610	144,266,000
18/11/2008	10,600	-0.10 ▼	-0.93	10,700	10,700	10,400	21,770	230,762,000
17/11/2008	10,700	0.00 ■■	0.00	10,400	10,800	10,400	22,740	243,318,000
14/11/2008	10,700	-0.10 ▼	-0.93	11,000	11,000	10,600	13,920	148,944,000
13/11/2008	10,800	0.00 ■■	0.00	11,100	11,200	10,400	13,890	150,012,000
12/11/2008	10,800	-0.30 ▼	-2.70	11,000	11,000	10,800	10,100	109,080,000
11/11/2008	11,100	0.50 ▲	4.72	10,500	11,100	10,400	38,210	424,131,000
10/11/2008	10,600	-0.20 ▼	-1.85	10,500	11,000	10,500	7,650	81,090,000
07/11/2008	10,800	-0.50 ▼	-4.42	10,800	10,900	10,800	39,910	431,028,000
06/11/2008	11,300	-0.50 ▼	-4.24	11,400	11,700	11,300	26,970	304,761,000
05/11/2008	11,800	0.50 ▲	4.42	11,800	11,800	11,700	46,740	551,532,000
04/11/2008	11,300	0.50 ▲	4.63	10,900	11,300	10,900	22,220	251,086,000
03/11/2008	10,800	-0.10 ▼	-0.92	10,500	11,000	10,500	13,340	144,072,000
31/10/2008	10,900	0.00 ■■	0.00	10,700	11,000	10,700	35,130	382,917,000
30/10/2008	10,900	-0.10 ▼	-0.91	10,600	11,000	10,600	13,130	143,117,000
29/10/2008	11,000	0.10 ▲	0.92	11,400	11,400	10,400	63,770	701,470,000
28/10/2008	10,900	-0.50 ▼	-4.39	10,900	11,000	10,900	44,650	486,685,000
27/10/2008	11,400	-0.60 ▼	-5.00	11,400	11,600	11,400	87,210	994,194,000
24/10/2008	12,000	0.00 ■■	0.00	11,500	12,000	11,500	27,690	332,280,000
23/10/2008	12,000	-0.50 ▼	-4.00	12,200	12,300	12,000	55,480	665,760,000
22/10/2008	12,500	-0.30 ▼	-2.34	12,600	12,600	12,500	19,930	249,125,000
21/10/2008	12,800	0.60 ▲	4.92	12,800	12,800	12,300	32,600	417,280,000
20/10/2008	12,200	-0.40 ▼	-3.17	12,200	12,300	12,200	23,380	285,236,000
17/10/2008	12,600	-0.40 ▼	-3.08	13,200	13,200	12,600	35,510	447,426,000
16/10/2008	13,000	0.10 ▲	0.78	12,900	13,000	12,600	67,280	874,640,000
15/10/2008	12,900	0.60 ▲	4.88	12,900	12,900	12,700	68,190	879,651,000
14/10/2008	12,300	0.50 ▲	4.24	12,300	12,300	12,300	9,300	114,390,000
13/10/2008	11,800	0.30 ▲	2.61	12,000	12,000	11,500	33,680	397,424,000
10/10/2008	11,500	-0.40 ▼	-3.36	11,900	11,900	11,500	57,260	658,490,000
09/10/2008	11,900	0.50 ▲	4.39	11,200	11,900	11,200	71,710	853,349,000
08/10/2008	11,400	-0.30 ▼	-2.56	11,300	11,700	11,300	27,300	311,220,000
07/10/2008	11,700	-0.60 ▼	-4.88	11,700	11,800	11,700	42,620	498,654,000
06/10/2008	12,300	-0.20 ▼	-1.60	12,500	12,500	12,200	25,500	313,650,000
03/10/2008	12,500	-0.20 ▼	-1.57	12,300	12,700	12,300	51,580	644,750,000
02/10/2008	12,700	-0.30 ▼	-2.31	13,500	13,500	12,500	20,510	260,477,000
01/10/2008	13,000	0.50 ▲	4.00	13,100	13,100	12,500	17,840	231,920,000
30/09/2008	12,500	-0.60 ▼	-4.58	12,500	12,500	12,500	5,850	73,125,000
29/09/2008	13,100	-0.60 ▼	-4.38	13,100	13,500	13,100	64,910	850,321,000
26/09/2008	13,700	0.00 ■■	0.00	14,000	14,000	13,500	66,400	909,680,000
25/09/2008	13,700	0.40 ▲	3.01	13,000	13,800	13,000	21,470	294,139,000
24/09/2008	13,300	-0.70 ▼	-5.00	13,300	13,500	13,300	47,110	626,563,000
23/09/2008	14,000	-0.10 ▼	-0.71	13,400	14,300	13,400	58,000	812,000,000
22/09/2008	14,100	0.60 ▲	4.44	14,100	14,100	14,100	21,350	301,035,000
19/09/2008	13,500	0.60 ▲	4.65	13,500	13,500	13,000	41,710	563,085,000
18/09/2008	12,900	-0.60 ▼	-4.44	12,900	12,900	12,900	18,460	238,134,000
17/09/2008	13,500	0.20 ▲	1.50	12,700	13,500	12,700	29,810	402,435,000
16/09/2008	13,300	-0.70 ▼	-5.00	13,300	13,400	13,300	63,060	838,698,000
15/09/2008	14,000	-0.70 ▼	-4.76	14,000	15,400	14,000	85,620	1,198,680,000
12/09/2008	14,700	-0.70 ▼	-4.55	14,700	14,700	14,700	18,750	275,625,000
11/09/2008	15,400	-0.80 ▼	-4.94	15,400	15,400	15,400	15,100	232,540,000
10/09/2008	16,200	-0.80 ▼	-4.71	17,800	17,800	16,200	94,100	1,524,420,000
09/09/2008	17,000	0.80 ▲	4.94	17,000	17,000	17,000	73,780	1,254,260,000
08/09/2008	16,200	0.70 ▲	4.52	16,200	16,200	16,000	175,980	2,850,876,000
05/09/2008	15,500	0.70 ▲	4.73	15,500	15,500	15,500	65,680	1,018,040,000
04/09/2008	14,800	0.70 ▲	4.96	14,800	14,800	14,800	66,450	983,460,000
03/09/2008	14,100	0.60 ▲	4.44	14,100	14,100	14,100	45,590	642,819,000
29/08/2008	13,500	-0.70 ▼	-4.93	13,500	13,500	13,500	20,590	277,965,000
28/08/2008	14,200	-0.70 ▼	-4.70	14,300	14,900	14,200	42,790	607,618,000
27/08/2008	14,900	0.70 ▲	4.93	14,900	14,900	14,900	88,660	1,321,034,000
26/08/2008	14,200	0.60 ▲	4.41	14,200	14,200	14,200	14,050	199,510,000
25/08/2008	13,600	0.60 ▲	4.62	13,400	13,600	13,100	91,630	1,246,168,000
22/08/2008	13,000	0.30 ▲	2.36	12,900	13,000	12,700	43,900	570,700,000
21/08/2008	12,700	0.60 ▲	4.96	11,800	12,700	11,800	13,520	171,704,000
20/08/2008	12,100	-0.60 ▼	-4.72	12,100	12,300	12,100	18,570	224,697,000
19/08/2008	12,700	-0.60 ▼	-4.51	12,700	13,200	12,700	32,930	418,211,000
18/08/2008	13,300	0.40 ▲	3.10	13,400	13,400	12,500	14,370	191,121,000
15/08/2008	12,900	0.30 ▲	2.38	12,900	12,900	12,900	33,440	431,376,000
14/08/2008	12,600	0.30 ▲	2.44	12,200	12,600	12,200	52,790	665,154,000
13/08/2008	12,300	-0.20 ▼	-1.60	12,200	12,300	12,200	15,710	193,233,000
12/08/2008	12,500	0.30 ▲	2.46	12,500	12,500	12,200	15,760	197,000,000
11/08/2008	12,200	0.30 ▲	2.52	12,100	12,200	12,000	16,070	196,054,000
08/08/2008	11,900	0.30 ▲	2.59	11,800	11,900	11,500	10,250	121,975,000
07/08/2008	11,600	0.00 ■■	0.00	11,800	11,900	11,600	14,910	172,956,000
06/08/2008	11,600	-0.30 ▼	-2.52	11,600	12,200	11,600	19,510	226,316,000
05/08/2008	11,900	-0.30 ▼	-2.46	11,900	11,900	11,900	5,430	64,617,000
04/08/2008	12,200	-0.30 ▼	-2.40	12,200	12,200	12,200	900	10,980,000
01/08/2008	12,500	-0.30 ▼	-2.34	12,500	12,500	12,500	2,260	28,250,000
31/07/2008	12,800	-0.10 ▼	-0.78	12,600	12,900	12,600	4,510	57,728,000
30/07/2008	12,900	0.10 ▲	0.78	13,100	13,100	12,500	9,720	125,388,000
29/07/2008	12,800	0.30 ▲	2.40	12,800	12,800	12,800	5,780	73,984,000
28/07/2008	12,500	-0.20 ▼	-1.57	12,400	12,500	12,400	55,550	694,375,000
25/07/2008	12,700	-0.30 ▼	-2.31	12,700	12,700	12,700	8,000	101,600,000
24/07/2008	13,000	-0.40 ▼	-2.99	13,000	13,000	13,000	1,210	15,730,000
23/07/2008	13,400	-0.40 ▼	-2.90	13,400	13,400	13,400	40	536,000
22/07/2008	13,800	-0.40 ▼	-2.82	13,800	13,800	13,800	1,410	19,458,000
21/07/2008	14,200	-0.40 ▼	-2.74	14,200	14,200	14,200	560	7,952,000
18/07/2008	14,600	-0.40 ▼	-2.67	15,000	15,000	14,600	8,270	120,742,000
17/07/2008	15,000	0.40 ▲	2.74	14,600	15,000	14,200	61,530	922,950,000
16/07/2008	14,600	0.00 ■■	0.00	14,200	14,600	14,200	55,520	810,592,000
15/07/2008	14,600	0.40 ▲	2.82	14,600	14,600	14,600	4,600	67,160,000
14/07/2008	14,200	0.40 ▲	2.90	14,200	14,200	14,200	4,520	64,184,000
11/07/2008	13,800	0.40 ▲	2.99	13,800	13,800	13,800	18,300	252,540,000
10/07/2008	13,400	0.30 ▲	2.29	13,400	13,400	13,300	35,940	481,596,000
09/07/2008	13,100	0.30 ▲	2.34	12,800	13,100	12,800	23,970	314,007,000
08/07/2008	12,800	-0.30 ▼	-2.29	12,800	12,800	12,800	15,570	199,296,000
07/07/2008	13,100	-0.40 ▼	-2.96	13,900	13,900	13,100	53,360	699,016,000
04/07/2008	13,500	0.30 ▲	2.27	13,500	13,500	13,500	18,820	254,070,000
03/07/2008	13,200	0.30 ▲	2.33	13,200	13,200	13,100	29,580	390,456,000
02/07/2008	12,900	0.30 ▲	2.38	12,900	12,900	12,600	40,730	525,417,000
01/07/2008	12,600	0.30 ▲	2.44	12,300	12,600	12,300	15,520	195,552,000
30/06/2008	12,300	-0.30 ▼	-2.38	12,400	12,600	12,300	21,220	261,006,000
27/06/2008	12,600	0.00 ■■	0.00	12,300	12,600	12,300	8,940	112,644,000
26/06/2008	12,600	0.00 ■■	0.00	12,300	12,600	12,300	10,000	126,000,000
25/06/2008	12,600	0.30 ▲	2.44	12,100	12,600	12,100	12,120	152,712,000
24/06/2008	12,300	0.30 ▲	2.50	12,000	12,300	12,000	13,300	163,590,000
23/06/2008	12,000	-0.20 ▼	-1.64	11,900	12,500	11,900	35,660	427,920,000
20/06/2008	12,200	-0.30 ▼	-2.40	12,200	12,200	12,200	4,370	53,314,000
19/06/2008	12,500	-0.30 ▼	-2.34	12,500	12,500	12,500	4,820	60,250,000
18/06/2008	12,800	-0.20 ▼	-1.54	13,200	13,200	12,800	42,170	539,776,000
17/06/2008	13,000	0.20 ▲	1.56	13,000	13,000	13,000	6,000	78,000,000
16/06/2008	12,800	0.20 ▲	1.59	12,800	12,800	12,800	8,750	112,000,000
13/06/2008	12,600	0.20 ▲	1.61	12,400	12,600	12,400	34,200	430,920,000
12/06/2008	12,400	0.20 ▲	1.64	12,400	12,400	12,400	26,860	333,064,000
11/06/2008	12,200	0.20 ▲	1.67	11,800	12,200	11,800	32,850	400,770,000
10/06/2008	12,000	-0.20 ▼	-1.64	12,000	12,000	12,000	120	1,440,000
09/06/2008	12,200	-0.20 ▼	-1.61	12,200	12,200	12,200	790	9,638,000
06/06/2008	12,400	-0.20 ▼	-1.59	12,400	12,400	12,400	1,150	14,260,000
05/06/2008	12,600	-0.20 ▼	-1.56	12,600	12,600	12,600	1,160	14,616,000
04/06/2008	12,800	-0.20 ▼	-1.54	12,800	12,800	12,800	5,280	67,584,000
03/06/2008	13,000	-0.20 ▼	-1.52	13,000	13,000	13,000	10	130,000
02/06/2008	13,200	-0.20 ▼	-1.49	13,200	13,200	13,200	210	2,772,000
30/05/2008	13,400	-0.20 ▼	-1.47	13,400	13,400	13,400	3,210	43,014,000
29/05/2008	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
28/05/2008	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
27/05/2008	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
26/05/2008	13,600	-0.20 ▼	-1.45	13,600	13,600	13,600	6,270	85,272,000
23/05/2008	13,800	-0.20 ▼	-1.43	13,800	13,800	13,800	2,400	33,120,000
22/05/2008	14,000	-0.20 ▼	-1.41	14,000	14,000	14,000	320	4,480,000
21/05/2008	14,200	-0.20 ▼	-1.39	14,200	14,200	14,200	9,100	129,220,000
20/05/2008	14,400	-0.20 ▼	-1.37	14,400	14,400	14,400	1,700	24,480,000
19/05/2008	14,600	-0.20 ▼	-1.35	14,600	14,600	14,600	13,210	192,866,000
16/05/2008	14,800	-0.30 ▼	-1.99	14,800	15,100	14,800	13,120	194,176,000
15/05/2008	15,100	-0.30 ▼	-1.95	15,100	15,100	15,100	3,130	47,263,000
14/05/2008	15,400	-0.30 ▼	-1.91	15,500	15,500	15,400	2,210	34,034,000
13/05/2008	15,700	-0.30 ▼	-1.88	15,700	15,700	15,700	110	1,727,000
12/05/2008	16,000	-0.30 ▼	-1.84	16,000	16,000	16,000	100	1,600,000
09/05/2008	16,300	-0.30 ▼	-1.81	16,300	16,300	16,300	1,200	19,560,000
08/05/2008	16,600	-0.30 ▼	-1.78	16,600	16,600	16,600	500	8,300,000
07/05/2008	16,900	-0.30 ▼	-1.74	17,200	17,200	16,900	1,770	29,913,000
06/05/2008	17,200	-0.30 ▼	-1.71	17,200	17,200	17,200	4,810	82,732,000
05/05/2008	17,500	-0.30 ▼	-1.69	17,700	17,800	17,500	15,170	265,475,000
29/04/2008	17,800	0.00 ■■	0.00	18,100	18,100	17,800	30,790	548,062,000
28/04/2008	17,800	0.30 ▲	1.71	17,800	17,800	17,600	17,860	317,908,000
25/04/2008	17,500	-0.30 ▼	-1.69	18,100	18,100	17,500	29,120	509,600,000
24/04/2008	19,300	-0.20 ▼	-1.03	19,500	19,600	19,300	16,210	312,853,000
23/04/2008	19,500	-0.30 ▼	-1.52	20,000	20,000	19,500	97,950	1,910,025,000
22/04/2008	19,800	0.30 ▲	1.54	19,800	19,800	19,800	13,170	260,766,000
21/04/2008	19,500	0.30 ▲	1.56	19,500	19,500	19,500	2,380	46,410,000
18/04/2008	19,200	0.30 ▲	1.59	19,200	19,200	19,200	9,850	189,120,000
17/04/2008	18,900	0.30 ▲	1.61	18,900	18,900	18,900	52,980	1,001,322,000
16/04/2008	18,600	-0.30 ▼	-1.59	18,600	18,600	18,600	950	17,670,000
11/04/2008	18,900	-0.30 ▼	-1.56	18,900	18,900	18,900	16,440	310,716,000
10/04/2008	19,200	-0.30 ▼	-1.54	19,200	19,200	19,200	12,470	239,424,000
09/04/2008	19,500	0.20 ▲	1.04	19,600	19,600	19,300	30,280	590,460,000
08/04/2008	19,300	0.30 ▲	1.58	19,300	19,300	18,800	39,450	761,385,000
07/04/2008	19,000	0.30 ▲	1.60	19,000	19,000	19,000	1,000	19,000,000
04/04/2008	18,700	0.10 ▲	0.54	18,700	18,700	18,700	1,020	19,074,000
03/04/2008	18,600	0.10 ▲	0.54	18,600	18,600	18,600	10	186,000
02/04/2008	18,500	0.10 ▲	0.54	18,500	18,500	18,500	2,020	37,370,000
01/04/2008	18,400	0.10 ▲	0.55	18,400	18,400	18,400	10	184,000
31/03/2008	18,300	0.10 ▲	0.55	18,300	18,300	18,300	240	4,392,000
28/03/2008	18,200	0.10 ▲	0.55	18,200	18,200	18,200	5,500	100,100,000
27/03/2008	18,100	0.10 ▲	0.56	18,100	18,100	18,100	8,910	161,271,000
26/03/2008	18,000	-0.10 ▼	-0.55	17,200	18,000	17,200	30,090	541,620,000
25/03/2008	18,100	-0.90 ▼	-4.74	18,100	18,100	18,100	19,920	360,552,000
24/03/2008	19,000	-0.90 ▼	-4.52	19,000	19,000	19,000	11,650	221,350,000
21/03/2008	19,900	-1.00 ▼	-4.78	19,900	20,100	19,900	19,490	387,851,000
20/03/2008	20,900	-1.10 ▼	-5.00	20,900	21,000	20,900	9,200	192,280,000
19/03/2008	22,000	-1.10 ▼	-4.76	23,100	23,200	22,000	24,050	529,100,000
18/03/2008	23,100	-1.20 ▼	-4.94	23,100	23,100	23,100	4,880	112,728,000
17/03/2008	24,300	-1.20 ▼	-4.71	24,300	24,300	24,300	8,280	201,204,000
14/03/2008	25,500	0.00 ■■	0.00	25,500	25,500	24,600	6,380	162,690,000
13/03/2008	25,500	0.00 ■■	0.00	25,200	25,500	25,000	11,920	303,960,000
12/03/2008	25,500	-1.30 ▼	-4.85	26,000	26,800	25,500	34,420	877,710,000
11/03/2008	26,800	-0.30 ▼	-1.11	25,800	26,900	25,800	11,000	294,800,000
10/03/2008	27,100	0.40 ▲	1.50	28,000	28,000	27,100	57,250	1,551,475,000
07/03/2008	26,700	1.20 ▲	4.71	26,700	26,700	26,200	52,860	1,411,362,000
06/03/2008	25,500	1.20 ▲	4.94	25,500	25,500	25,500	40,480	1,032,240,000
05/03/2008	24,300	-1.20 ▼	-4.71	24,300	24,300	24,300	1,600	38,880,000
04/03/2008	25,500	-1.30 ▼	-4.85	25,500	25,500	25,500	910	23,205,000
03/03/2008	26,800	-1.40 ▼	-4.96	26,800	26,800	26,800	7,110	190,548,000
29/02/2008	28,200	-1.40 ▼	-4.73	28,200	28,200	28,200	24,940	703,308,000
28/02/2008	29,600	-1.50 ▼	-4.82	29,600	30,900	29,600	29,910	885,336,000
27/02/2008	31,100	-1.60 ▼	-4.89	31,100	32,000	31,100	31,630	983,693,000
26/02/2008	32,700	-1.70 ▼	-4.94	32,700	33,000	32,700	24,530	802,131,000
25/02/2008	34,400	0.10 ▲	0.29	32,600	35,300	32,600	48,910	1,682,504,000
22/02/2008	34,300	-1.80 ▼	-4.99	34,300	34,300	34,300	3,190	109,417,000
21/02/2008	36,100	-1.90 ▼	-5.00	36,100	36,100	36,100	3,310	119,491,000
20/02/2008	38,000	-2.00 ▼	-5.00	38,000	38,100	38,000	27,330	1,038,540,000
19/02/2008	40,000	-2.00 ▼	-4.76	41,000	41,000	40,000	16,420	656,800,000
18/02/2008	42,000	-1.50 ▼	-3.45	41,400	44,000	41,400	36,020	1,512,840,000
15/02/2008	43,500	0.00 ■■	0.00	42,000	45,000	42,000	92,490	4,023,315,000
01/01/1970	4,240	0.00 ■■	0.00	4,240	0	0	0	0

(ĐVT: 1,000 VNĐ)