Lịch sử giao dịch BSI - 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 CK Ngân Hàng ĐT & PT Việt Nam
Bank for Invesment & Development of Vietnam Securities Company
Mã CK: BSI 51.80 ▼ -0.90 (-1.74%) (cập nhật 00:30 25/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.bsc.com.vn

BSI » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
25/04/2024	51,800	-0.90 ▼	-1.74	52,700	52,500	51,200	77,650	4,022,270,000
24/04/2024	52,700	2.00 ▲	3.80	50,700	53,200	51,300	92,780	4,889,506,000
23/04/2024	50,700	-2.00 ▼	-3.94	52,700	53,200	49,950	99,010	5,019,807,000
22/04/2024	52,700	2.90 ▲	5.50	49,800	53,200	50,000	92,630	4,881,601,000
19/04/2024	49,800	-3.70 ▼	-7.43	53,500	53,200	49,800	287,270	14,306,046,000
17/04/2024	53,500	-3.50 ▼	-6.54	57,000	58,200	53,500	87,150	4,662,525,000
16/04/2024	57,000	-1.50 ▼	-2.63	58,500	58,500	54,600	156,060	8,895,420,000
15/04/2024	58,500	-4.30 ▼	-7.35	62,800	63,500	58,500	93,430	5,465,655,000
12/04/2024	62,800	1.80 ▲	2.87	61,000	63,100	60,700	58,330	3,663,124,000
11/04/2024	61,000	1.00 ▲	1.64	60,000	61,400	58,500	39,580	2,414,380,000
10/04/2024	60,000	-0.90 ▼	-1.50	60,900	61,200	60,000	28,120	1,687,200,000
09/04/2024	60,900	1.80 ▲	2.96	59,100	61,100	58,700	59,640	3,632,076,000
08/04/2024	59,100	-3.30 ▼	-5.58	62,400	62,300	59,100	97,610	5,768,751,000
05/04/2024	62,900	-1.60 ▼	-2.54	64,500	63,700	61,800	42,570	2,677,653,000
04/04/2024	64,500	0.50 ▲	0.78	64,000	65,000	63,500	49,050	3,163,725,000
03/04/2024	64,000	0.50 ▲	0.78	63,500	67,300	64,000	96,930	6,203,520,000
02/04/2024	63,500	0.10 ▲	0.16	63,400	63,500	62,400	38,100	2,419,350,000
01/04/2024	63,400	0.20 ▲	0.32	63,200	63,600	61,700	51,600	3,271,440,000
29/03/2024	63,200	-0.80 ▼	-1.27	64,000	64,000	62,800	24,210	1,530,072,000
28/03/2024	64,000	1.90 ▲	2.97	62,100	65,000	62,200	57,400	3,673,600,000
27/03/2024	62,100	0.10 ▲	0.16	62,000	62,900	61,800	39,130	2,429,973,000
26/03/2024	62,000	0.70 ▲	1.13	61,300	63,000	60,700	32,310	2,003,220,000
25/03/2024	61,300	-1.20 ▼	-1.96	62,500	63,500	61,200	47,860	2,933,818,000
22/03/2024	62,500	3.50 ▲	5.60	59,000	63,100	59,000	192,400	12,025,000,000
21/03/2024	59,000	0.20 ▲	0.34	58,800	60,000	58,800	60,730	3,583,070,000
20/03/2024	58,800	1.30 ▲	2.21	57,500	58,800	57,500	40,010	2,352,588,000
19/03/2024	57,500	-0.50 ▼	-0.87	58,000	58,800	55,500	47,540	2,733,550,000
18/03/2024	58,000	-3.00 ▼	-5.17	61,000	61,500	56,800	162,970	9,452,260,000
15/03/2024	61,000	1.00 ▲	1.64	60,000	61,500	58,600	93,610	5,710,210,000
14/03/2024	60,000	-1.40 ▼	-2.33	61,400	61,900	59,400	80,110	4,806,600,000
13/03/2024	61,400	2.80 ▲	4.56	58,600	62,000	58,600	90,140	5,534,596,000
12/03/2024	58,600	1.00 ▲	1.71	57,600	59,900	57,100	98,030	5,744,558,000
11/03/2024	57,600	0.00 ■■	0.00	57,600	59,000	56,500	80,570	4,640,832,000
08/03/2024	57,600	-1.40 ▼	-2.43	59,000	59,900	57,600	110,380	6,357,888,000
07/03/2024	59,000	6.10 ▲	10.34	52,900	59,600	57,800	92,510	5,458,090,000
06/03/2024	57,600	-1.80 ▼	-3.13	59,400	60,100	57,500	58,560	3,373,056,000
05/03/2024	59,400	1.30 ▲	2.19	58,100	61,000	56,600	127,030	7,545,582,000
04/03/2024	58,100	-0.10 ▼	-0.17	58,200	59,600	57,900	59,660	3,466,246,000
01/03/2024	58,200	3.80 ▲	6.53	54,400	58,200	54,800	238,420	13,876,044,000
29/02/2024	54,400	0.50 ▲	0.92	53,900	55,400	53,400	107,670	5,857,248,000
28/02/2024	53,900	-0.30 ▼	-0.56	54,200	54,400	53,100	55,810	3,008,159,000
27/02/2024	54,200	0.00 ■■	0.00	54,200	55,600	54,000	71,210	3,859,582,000
26/02/2024	54,200	2.30 ▲	4.24	51,900	54,800	51,500	111,330	6,034,086,000
23/02/2024	51,900	-0.90 ▼	-1.73	52,800	53,500	51,900	107,560	5,582,364,000
22/02/2024	52,800	-0.90 ▼	-1.70	53,700	53,500	52,800	95,910	5,064,048,000
21/02/2024	53,700	-0.40 ▼	-0.74	54,100	54,200	53,000	81,660	4,385,142,000
20/02/2024	54,100	0.10 ▲	0.18	54,000	56,300	54,100	81,010	4,382,641,000
19/02/2024	54,000	1.30 ▲	2.41	52,700	54,000	52,500	121,020	6,535,080,000
16/02/2024	52,700	0.40 ▲	0.76	52,300	53,600	52,100	67,880	3,577,276,000
15/02/2024	52,300	-0.10 ▼	-0.19	52,400	52,900	52,100	51,210	2,678,283,000
07/02/2024	52,400	-0.50 ▼	-0.95	52,900	53,400	52,400	58,980	3,090,552,000
06/02/2024	52,900	-0.10 ▼	-0.19	53,000	54,800	52,900	44,400	2,348,760,000
05/02/2024	53,000	0.20 ▲	0.38	52,800	53,900	52,000	84,020	4,453,060,000
02/02/2024	52,800	0.00 ■■	0.00	52,800	54,000	52,600	52,750	2,785,200,000
01/02/2024	52,800	0.20 ▲	0.38	52,600	53,100	52,300	53,620	2,831,136,000
31/01/2024	52,600	0.00 ■■	0.00	52,600	55,000	52,500	127,030	6,681,778,000
30/01/2024	52,600	0.30 ▲	0.57	52,300	52,900	51,900	42,490	2,234,974,000
29/01/2024	52,300	0.50 ▲	0.96	51,800	53,500	52,000	62,270	3,256,721,000
19/01/2024	51,200	-1.10 ▼	-2.15	52,300	52,900	50,800	130,370	6,674,944,000
18/01/2024	52,300	1.70 ▲	3.25	50,600	54,100	50,400	85,400	4,466,420,000
17/01/2024	50,600	3.30 ▲	6.52	47,300	50,600	47,200	302,110	15,286,766,000
16/01/2024	47,300	1.65 ▲	3.49	45,650	47,300	45,500	69,020	3,264,646,000
15/01/2024	45,650	-0.85 ▼	-1.86	46,500	47,100	45,650	61,400	2,802,910,000
12/01/2024	46,500	0.30 ▲	0.65	46,200	47,200	45,500	92,750	4,312,875,000
11/01/2024	46,200	0.10 ▲	0.22	46,100	47,250	46,000	50,420	2,329,404,000
10/01/2024	46,100	-0.70 ▼	-1.52	46,800	46,850	45,450	81,980	3,779,278,000
09/01/2024	46,800	-0.10 ▼	-0.21	46,900	47,500	46,400	46,010	2,153,268,000
08/01/2024	46,900	0.10 ▲	0.21	46,800	47,900	46,750	58,750	2,755,375,000
05/01/2024	46,800	0.60 ▲	1.28	46,200	46,900	46,150	40,750	1,907,100,000
04/01/2024	46,200	-0.30 ▼	-0.65	46,500	48,350	46,200	126,490	5,843,838,000
03/01/2024	46,500	0.30 ▲	0.65	46,200	46,500	45,500	57,710	2,683,515,000
02/01/2024	46,200	-1.30 ▼	-2.81	47,500	47,850	46,200	78,840	3,642,408,000
29/12/2023	47,500	-0.30 ▼	-0.63	47,800	47,900	46,900	60,120	2,855,700,000
28/12/2023	47,800	0.30 ▲	0.63	47,500	47,800	47,100	42,940	2,052,532,000
27/12/2023	47,500	0.95 ▲	2.00	46,550	47,950	46,700	81,980	3,894,050,000
26/12/2023	46,550	0.15 ▲	0.32	46,400	46,650	46,150	68,750	3,200,312,500
25/12/2023	46,400	0.10 ▲	0.22	46,300	46,650	46,000	52,760	2,448,064,000
22/12/2023	46,300	-0.20 ▼	-0.43	46,500	47,000	45,300	44,990	2,083,037,000
21/12/2023	46,500	0.60 ▲	1.29	45,900	46,700	45,300	56,900	2,645,850,000
20/12/2023	45,900	0.00 ■■	0.00	45,900	46,200	45,650	37,420	1,717,578,000
19/12/2023	45,900	1.30 ▲	2.83	44,600	45,900	44,150	51,750	2,375,325,000
18/12/2023	44,600	-0.60 ▼	-1.35	45,200	45,600	44,600	25,060	1,117,676,000
15/12/2023	45,200	0.35 ▲	0.77	44,850	46,000	44,500	44,510	2,011,852,000
14/12/2023	44,850	-1.30 ▼	-2.90	46,150	45,500	44,300	48,630	2,181,055,500
13/12/2023	44,600	-1.55 ▼	-3.48	46,150	0	0	70,240	3,132,704,000
12/12/2023	46,150	0.35 ▲	0.76	45,800	46,200	45,600	29,960	1,382,654,000
11/12/2023	45,800	0.30 ▲	0.66	45,500	46,100	45,100	51,480	2,357,784,000
08/12/2023	45,500	-1.00 ▼	-2.20	46,500	47,000	45,250	93,560	4,256,980,000
07/12/2023	46,500	-1.70 ▼	-3.66	48,200	48,300	44,850	193,520	8,998,680,000
06/12/2023	48,200	0.45 ▲	0.93	47,750	48,350	47,700	56,200	2,708,840,000
05/12/2023	47,750	-0.50 ▼	-1.05	48,250	48,300	47,500	72,500	3,461,875,000
04/12/2023	48,250	2.65 ▲	5.49	45,600	48,500	46,450	120,150	5,797,237,500
02/12/2023	45,600	0.05 ▲	0.11	45,550	46,000	44,500	63,450	2,893,320,000
01/12/2023	45,600	0.05 ▲	0.11	45,550	46,000	44,500	63,450	2,893,320,000
30/11/2023	44,750	-0.80 ▼	-1.79	45,550	46,000	44,500	75,260	3,367,885,000
29/11/2023	45,550	0.45 ▲	0.99	45,100	46,350	45,000	69,270	3,155,248,500
28/11/2023	45,100	0.00 ■■	0.00	45,100	45,150	43,150	114,720	5,173,872,000
27/11/2023	45,100	-0.50 ▼	-1.11	45,600	45,750	44,400	71,960	3,245,396,000
24/11/2023	45,600	2.70 ▲	5.92	42,900	45,600	42,000	207,480	9,461,088,000
23/11/2023	42,900	-3.20 ▼	-7.46	46,100	46,250	42,900	127,060	5,450,874,000
22/11/2023	46,100	0.05 ▲	0.11	46,050	46,300	45,450	101,520	4,680,072,000
21/11/2023	46,050	1.25 ▲	2.71	44,800	46,300	45,200	106,500	4,904,325,000
20/11/2023	44,800	2.90 ▲	6.47	41,900	44,800	40,500	232,990	10,437,952,000
17/11/2023	41,900	-2.00 ▼	-4.77	43,900	44,100	41,450	190,160	7,967,704,000
16/11/2023	43,900	0.10 ▲	0.23	43,800	43,900	43,000	76,060	3,339,034,000
15/11/2023	43,800	0.85 ▲	1.94	42,950	44,500	43,050	136,770	5,990,526,000
14/11/2023	42,950	0.40 ▲	0.93	42,550	43,750	42,200	91,540	3,931,643,000
13/11/2023	42,550	0.70 ▲	1.65	41,850	43,000	41,700	97,150	4,133,732,500
10/11/2023	41,850	0.05 ▲	0.12	41,800	43,300	41,100	167,040	6,990,624,000
09/11/2023	41,800	2.00 ▲	4.78	39,800	42,400	40,100	150,550	6,292,990,000
08/11/2023	39,800	2.60 ▲	6.53	37,200	39,800	36,700	191,230	7,610,954,000
07/11/2023	37,200	-0.20 ▼	-0.54	37,400	37,900	36,000	123,490	4,593,828,000
06/11/2023	37,400	0.40 ▲	1.07	37,000	37,600	36,700	84,620	3,164,788,000
03/11/2023	37,000	-0.10 ▼	-0.27	37,100	37,700	36,100	118,090	4,369,330,000
02/11/2023	37,100	2.35 ▲	6.33	34,750	37,100	34,700	141,580	5,252,618,000
01/11/2023	34,750	1.55 ▲	4.46	33,200	34,900	32,050	90,710	3,152,172,500
31/10/2023	33,200	-2.40 ▼	-7.23	35,600	36,100	33,150	172,660	5,732,312,000
30/10/2023	35,600	-2.60 ▼	-7.30	38,200	38,100	35,600	79,450	2,828,420,000
27/10/2023	38,200	0.75 ▲	1.96	37,450	38,450	35,750	116,780	4,460,996,000
26/10/2023	37,450	-0.95 ▼	-2.54	38,400	38,000	35,750	312,120	11,688,894,000
25/10/2023	38,400	0.40 ▲	1.04	38,000	39,400	38,000	161,370	6,196,608,000
24/10/2023	38,000	0.80 ▲	2.11	37,200	38,000	36,700	94,140	3,577,320,000
23/10/2023	37,200	-0.85 ▼	-2.28	38,050	38,350	36,650	76,270	2,837,244,000
20/10/2023	38,050	2.45 ▲	6.44	35,600	38,050	33,200	236,140	8,985,127,000
19/10/2023	35,600	-2.40 ▼	-6.74	38,000	38,300	35,600	138,950	4,946,620,000
18/10/2023	38,000	-0.50 ▼	-1.32	38,500	39,300	35,850	237,910	9,040,580,000
17/10/2023	38,500	-1.50 ▼	-3.90	40,000	41,100	38,500	117,530	4,524,905,000
16/10/2023	40,000	-1.50 ▼	-3.75	41,500	41,650	39,650	120,330	4,813,200,000
13/10/2023	41,500	-0.10 ▼	-0.24	41,600	42,000	40,100	141,460	5,870,590,000
12/10/2023	41,600	-0.60 ▼	-1.44	42,200	43,000	41,050	142,050	5,909,280,000
11/10/2023	42,200	1.85 ▲	4.38	40,350	42,200	39,750	164,100	6,925,020,000
10/10/2023	40,350	-0.65 ▼	-1.61	41,000	41,500	40,300	201,720	8,139,402,000
09/10/2023	41,000	2.00 ▲	4.88	39,000	41,000	38,600	137,470	5,636,270,000
06/10/2023	39,000	1.00 ▲	2.56	38,000	39,750	37,300	123,280	4,807,920,000
05/10/2023	38,000	-1.50 ▼	-3.95	39,500	40,200	37,900	135,410	5,145,580,000
04/10/2023	39,500	2.55 ▲	6.46	36,950	39,500	36,000	196,810	7,773,995,000
03/10/2023	36,950	-2.75 ▼	-7.44	39,700	39,200	36,950	315,270	11,649,226,500
02/10/2023	39,700	-1.30 ▼	-3.27	41,000	41,200	39,500	131,100	5,204,670,000
29/09/2023	41,000	0.00 ■■	0.00	41,000	41,500	39,950	159,830	6,553,030,000
28/09/2023	41,000	2.10 ▲	5.12	38,900	41,600	38,800	241,560	9,903,960,000
27/09/2023	38,900	2.50 ▲	6.43	36,400	38,900	36,300	204,140	7,941,046,000
26/09/2023	36,400	0.15 ▲	0.41	36,250	38,600	35,500	236,140	8,595,496,000
22/09/2023	38,950	-2.90 ▼	-7.45	41,850	40,850	38,950	296,950	11,566,202,500
21/09/2023	41,850	-3.15 ▼	-7.53	45,000	45,000	41,850	168,240	7,040,844,000
20/09/2023	45,000	1.55 ▲	3.44	43,450	45,200	43,500	118,010	5,310,450,000
19/09/2023	43,450	0.65 ▲	1.50	42,800	43,450	41,600	98,380	4,274,611,000
18/09/2023	42,800	0.10 ▲	0.23	42,700	43,000	41,700	121,810	5,213,468,000
15/09/2023	42,350	-0.60 ▼	-1.42	42,950	43,300	42,350	17,610	745,783,500
14/09/2023	42,950	-0.55 ▼	-1.28	43,500	43,500	41,700	179,970	7,729,711,500
13/09/2023	43,500	2.20 ▲	5.06	41,300	43,950	41,500	242,210	10,536,135,000
12/09/2023	41,300	2.70 ▲	6.54	38,600	41,300	38,600	253,490	10,469,137,000
11/09/2023	38,600	0.20 ▲	0.52	38,400	40,700	37,600	203,030	7,836,958,000
08/09/2023	38,400	-0.45 ▼	-1.17	38,850	38,950	37,900	146,080	5,609,472,000
07/09/2023	38,850	0.60 ▲	1.54	38,250	39,350	38,000	155,740	6,050,499,000
06/09/2023	38,250	1.85 ▲	4.84	36,400	38,900	35,700	270,280	10,338,210,000
05/09/2023	36,400	0.75 ▲	2.06	35,650	36,400	35,700	183,130	6,665,932,000
31/08/2023	35,650	1.20 ▲	3.37	34,450	36,700	35,100	243,360	8,675,784,000
30/08/2023	34,450	2.25 ▲	6.53	32,200	34,450	32,350	318,410	10,969,224,500
29/08/2023	32,200	0.10 ▲	0.31	32,100	32,950	32,050	157,580	5,074,076,000
28/08/2023	32,100	0.60 ▲	1.87	31,500	32,400	31,350	111,290	3,572,409,000
25/08/2023	31,500	0.10 ▲	0.32	31,400	31,800	31,000	144,180	4,541,670,000
24/08/2023	31,400	1.00 ▲	3.18	30,400	31,400	30,100	97,800	3,070,920,000
23/08/2023	30,400	-0.55 ▼	-1.81	30,950	31,200	30,400	81,970	2,491,888,000
22/08/2023	30,950	0.95 ▲	3.07	30,000	30,950	28,500	150,350	4,653,332,500
21/08/2023	30,000	-0.55 ▼	-1.83	30,550	30,700	29,400	165,600	4,968,000,000
18/08/2023	30,550	-2.25 ▼	-7.36	32,800	32,650	30,550	164,600	5,028,530,000
17/08/2023	32,800	0.30 ▲	0.91	32,500	33,600	32,600	189,060	6,201,168,000
16/08/2023	32,500	-0.30 ▼	-0.92	32,800	32,800	32,300	91,790	2,983,175,000
15/08/2023	32,800	-0.25 ▼	-0.76	33,050	33,750	32,700	43,720	1,434,016,000
14/08/2023	33,050	0.55 ▲	1.66	32,500	33,800	32,450	110,520	3,652,686,000
11/08/2023	32,500	0.45 ▲	1.38	32,050	32,500	31,500	78,690	2,557,425,000
10/08/2023	32,050	-0.75 ▼	-2.34	32,800	33,300	32,000	104,820	3,359,481,000
09/08/2023	32,800	-0.65 ▼	-1.98	33,450	33,450	32,650	102,480	3,361,344,000
08/08/2023	33,450	-0.50 ▼	-1.49	33,950	34,300	33,300	94,850	3,172,732,500
07/08/2023	33,950	0.75 ▲	2.21	33,200	34,000	33,450	101,740	3,454,073,000
04/08/2023	33,200	0.40 ▲	1.20	32,800	33,300	32,350	106,580	3,538,456,000
03/08/2023	32,800	-0.70 ▼	-2.13	33,500	33,700	32,800	171,900	5,638,320,000
02/08/2023	33,500	-0.05 ▼	-0.15	33,550	33,800	33,250	72,450	2,427,075,000
01/08/2023	33,550	-0.55 ▼	-1.64	34,100	34,300	33,550	89,910	3,016,480,500
31/07/2023	34,100	0.10 ▲	0.29	34,000	34,400	33,500	96,870	3,303,267,000
28/07/2023	34,000	0.50 ▲	1.47	33,500	34,450	33,400	102,800	3,495,200,000
27/07/2023	33,500	-0.20 ▼	-0.60	33,700	34,000	33,100	102,350	3,428,725,000
26/07/2023	33,700	-0.10 ▼	-0.30	33,800	33,950	33,500	96,950	3,267,215,000
25/07/2023	33,800	0.15 ▲	0.44	33,650	34,000	33,400	157,360	5,318,768,000
24/07/2023	33,650	0.15 ▲	0.45	33,500	34,100	33,350	122,190	4,111,693,500
21/07/2023	33,500	0.90 ▲	2.69	32,600	33,600	32,300	192,280	6,441,380,000
20/07/2023	32,600	0.60 ▲	1.84	32,000	33,300	32,450	225,410	7,348,366,000
19/07/2023	32,000	0.45 ▲	1.41	31,550	32,300	31,500	119,180	3,813,760,000
18/07/2023	31,550	-0.45 ▼	-1.43	32,000	32,000	31,500	73,780	2,327,759,000
17/07/2023	32,000	-0.35 ▼	-1.09	32,350	33,000	31,950	109,490	3,503,680,000
14/07/2023	32,350	0.65 ▲	2.01	31,700	32,450	31,600	118,820	3,843,827,000
13/07/2023	31,700	0.30 ▲	0.95	31,400	31,750	31,300	96,130	3,047,321,000
12/07/2023	31,400	-0.45 ▼	-1.43	31,850	32,500	31,400	147,360	4,627,104,000
11/07/2023	31,850	-0.35 ▼	-1.10	32,200	32,450	31,750	105,900	3,372,915,000
10/07/2023	32,200	0.50 ▲	1.55	31,700	32,500	31,700	125,430	4,038,846,000
07/07/2023	31,700	0.00 ■■	0.00	31,700	31,800	31,150	71,290	2,259,893,000
06/07/2023	31,700	0.40 ▲	1.26	31,300	31,900	30,900	159,690	5,062,173,000
05/07/2023	31,300	1.00 ▲	3.19	30,300	32,300	31,100	159,830	5,002,679,000
04/07/2023	33,200	0.30 ▲	0.90	32,900	33,500	32,550	201,990	6,706,068,000
03/07/2023	32,900	0.35 ▲	1.06	32,550	33,000	32,400	65,340	2,149,686,000
30/06/2023	32,550	0.20 ▲	0.61	32,350	32,800	32,000	96,580	3,143,679,000
29/06/2023	32,350	-1.20 ▼	-3.71	33,550	33,550	32,350	167,990	5,434,476,500
28/06/2023	33,550	-0.35 ▼	-1.04	33,900	34,500	33,400	110,310	3,700,900,500
27/06/2023	33,900	-0.30 ▼	-0.88	34,200	34,500	33,550	101,510	3,441,189,000
26/06/2023	34,200	-0.30 ▼	-0.88	34,500	34,800	32,200	174,210	5,957,982,000
23/06/2023	34,500	0.10 ▲	0.29	34,400	34,850	33,850	125,140	4,317,330,000
22/06/2023	34,400	-0.30 ▼	-0.87	34,700	34,950	34,150	122,070	4,199,208,000
21/06/2023	34,700	1.10 ▲	3.17	33,600	34,950	33,550	207,260	7,191,922,000
20/06/2023	33,600	0.90 ▲	2.68	32,700	33,900	32,700	164,580	5,529,888,000
19/06/2023	32,700	0.65 ▲	1.99	32,050	32,700	32,000	88,210	2,884,467,000
16/06/2023	32,050	-0.25 ▼	-0.78	32,300	33,750	32,000	219,890	7,047,474,500
15/06/2023	32,300	0.00 ■■	0.00	32,300	32,400	31,850	89,940	2,905,062,000
14/06/2023	32,300	-0.40 ▼	-1.24	32,700	33,300	32,300	97,820	3,159,586,000
13/06/2023	32,700	0.25 ▲	0.76	32,450	33,250	32,000	143,830	4,703,241,000
12/06/2023	32,450	-0.05 ▼	-0.15	32,500	32,500	31,350	85,750	2,782,587,500
09/06/2023	32,500	0.55 ▲	1.69	31,950	32,550	31,150	159,300	5,177,250,000
08/06/2023	31,950	-1.00 ▼	-3.13	32,950	33,000	31,950	180,540	5,768,253,000
07/06/2023	32,950	-0.55 ▼	-1.67	33,500	33,500	32,800	130,620	4,303,929,000
06/06/2023	33,500	0.90 ▲	2.69	32,600	33,650	32,100	163,090	5,463,515,000
05/06/2023	32,600	-1.00 ▼	-3.07	33,600	34,000	32,000	182,420	5,946,892,000
02/06/2023	33,600	0.15 ▲	0.45	33,450	34,200	33,000	124,520	4,183,872,000
01/06/2023	33,450	0.65 ▲	1.94	32,800	33,700	32,650	141,050	4,718,122,500
31/05/2023	32,800	-0.30 ▼	-0.91	33,100	33,800	32,500	118,230	3,877,944,000
30/05/2023	33,100	2.10 ▲	6.34	31,000	33,150	30,500	254,840	8,435,204,000
29/05/2023	31,000	1.30 ▲	4.19	29,700	31,100	29,400	222,190	6,887,890,000
26/05/2023	29,700	-0.90 ▼	-3.03	30,600	30,900	29,700	178,160	5,291,352,000
25/05/2023	30,600	0.00 ■■	0.00	30,600	31,100	30,150	187,400	5,734,440,000
24/05/2023	30,600	2.00 ▲	6.54	28,600	30,600	28,650	387,470	11,856,582,000
23/05/2023	28,600	-0.40 ▼	-1.40	29,000	29,500	28,500	130,030	3,718,858,000
22/05/2023	29,000	0.75 ▲	2.59	28,250	29,200	28,500	117,680	3,412,720,000
19/05/2023	28,250	-0.25 ▼	-0.88	28,500	28,800	27,800	105,450	2,978,962,500
18/05/2023	28,500	0.90 ▲	3.16	27,600	29,200	27,800	228,510	6,512,535,000
17/05/2023	27,600	-1.00 ▼	-3.62	28,600	28,700	27,600	211,350	5,833,260,000
16/05/2023	28,600	-0.40 ▼	-1.40	29,000	29,100	28,400	115,220	3,295,292,000
15/05/2023	29,000	-0.70 ▼	-2.41	29,700	30,300	28,850	103,690	3,007,010,000
12/05/2023	29,700	0.50 ▲	1.68	29,200	29,700	28,750	111,450	3,310,065,000
11/05/2023	29,200	-0.10 ▼	-0.34	29,300	29,600	28,700	212,290	6,198,868,000
10/05/2023	29,300	-0.20 ▼	-0.68	29,500	30,100	29,250	97,100	2,845,030,000
09/05/2023	29,500	-0.15 ▼	-0.51	29,650	29,700	29,050	80,920	2,387,140,000
08/05/2023	29,650	0.00 ■■	0.00	29,650	30,300	29,650	125,910	3,733,231,500
05/05/2023	29,650	-0.45 ▼	-1.52	30,100	30,100	29,200	111,840	3,316,056,000
04/05/2023	30,100	0.90 ▲	2.99	29,200	30,500	28,700	131,610	3,961,461,000
28/04/2023	29,200	0.50 ▲	1.71	28,700	29,350	28,450	132,020	3,854,984,000
27/04/2023	28,700	-0.10 ▼	-0.35	28,800	29,150	28,450	78,370	2,249,219,000
26/04/2023	28,800	1.00 ▲	3.47	27,800	29,450	27,450	158,580	4,567,104,000
25/04/2023	27,800	-1.40 ▼	-5.04	29,200	29,300	27,750	261,450	7,268,310,000
24/04/2023	29,200	-0.50 ▼	-1.71	29,700	30,200	28,550	307,860	8,989,512,000
21/04/2023	29,700	0.20 ▲	0.67	29,500	31,300	29,650	196,520	5,836,644,000
20/04/2023	29,500	-0.40 ▼	-1.36	29,900	30,050	28,900	160,200	4,725,900,000
19/04/2023	29,900	1.05 ▲	3.51	28,850	30,500	28,850	236,040	7,057,596,000
18/04/2023	28,850	1.85 ▲	6.41	27,000	28,850	26,700	233,660	6,741,091,000
17/04/2023	27,000	0.70 ▲	2.59	26,300	27,200	26,100	112,290	3,031,830,000
14/04/2023	26,300	0.10 ▲	0.38	26,200	27,300	26,100	181,090	4,762,667,000
13/04/2023	26,200	-0.70 ▼	-2.67	26,900	27,400	26,200	124,660	3,266,092,000
12/04/2023	26,900	-1.05 ▼	-3.90	27,950	27,950	26,250	126,160	3,393,704,000
11/04/2023	27,950	1.35 ▲	4.83	26,600	28,000	25,550	181,830	5,082,148,500
10/04/2023	26,600	-0.15 ▼	-0.56	26,750	27,950	26,200	183,280	4,875,248,000
07/04/2023	26,750	1.75 ▲	6.54	25,000	26,750	25,100	113,560	3,037,730,000
06/04/2023	25,000	-1.00 ▼	-4.00	26,000	26,250	24,900	211,970	5,299,250,000
05/04/2023	26,000	0.35 ▲	1.35	25,650	27,200	25,600	246,240	6,402,240,000
04/04/2023	25,650	1.65 ▲	6.43	24,000	25,650	23,600	159,180	4,082,967,000
03/04/2023	24,000	0.85 ▲	3.54	23,150	24,450	23,400	101,300	2,431,200,000
31/03/2023	23,150	1.50 ▲	6.48	21,650	23,150	21,300	220,560	5,105,964,000
30/03/2023	21,650	0.75 ▲	3.46	20,900	22,100	21,550	163,110	3,531,331,500
29/03/2023	20,900	1.35 ▲	6.46	19,550	20,900	19,500	211,280	4,415,752,000
28/03/2023	19,550	0.10 ▲	0.51	19,450	20,300	19,550	100,380	1,962,429,000
27/03/2023	19,450	2.70 ▲	13.88	16,750	19,450	18,450	87,570	1,703,236,500
24/03/2023	18,200	-0.60 ▼	-3.30	18,800	18,800	18,200	42,900	780,780,000
22/03/2023	17,950	0.05 ▲	0.28	17,900	18,400	17,800	31,970	573,861,500
21/03/2023	17,900	0.50 ▲	2.79	17,400	17,900	17,300	15,930	285,147,000
20/03/2023	17,400	-0.50 ▼	-2.87	17,900	18,250	17,350	37,900	659,460,000
17/03/2023	17,900	-0.10 ▼	-0.56	18,000	18,350	17,800	21,690	388,251,000
16/03/2023	18,000	-0.20 ▼	-1.11	18,200	18,200	17,700	39,580	712,440,000
15/03/2023	18,200	1.15 ▲	6.32	17,050	18,200	17,500	51,710	941,122,000
14/03/2023	17,050	-0.70 ▼	-4.11	17,750	17,700	17,000	24,340	414,997,000
13/03/2023	17,750	-0.10 ▼	-0.56	17,850	17,900	17,250	26,740	474,635,000
10/03/2023	17,850	-0.20 ▼	-1.12	18,050	18,000	17,500	14,290	255,076,500
09/03/2023	18,050	0.25 ▲	1.39	17,800	18,200	17,800	32,750	591,137,500
08/03/2023	17,800	0.40 ▲	2.25	17,400	17,800	17,150	18,390	327,342,000
07/03/2023	17,400	0.15 ▲	0.86	17,250	17,600	17,200	18,000	313,200,000
06/03/2023	17,250	0.15 ▲	0.87	17,100	17,600	17,150	11,550	199,237,500
03/03/2023	17,100	-0.30 ▼	-1.75	17,400	17,600	17,100	12,590	215,289,000
02/03/2023	17,400	-0.30 ▼	-1.72	17,700	17,850	17,400	9,010	156,774,000
01/03/2023	17,700	0.60 ▲	3.39	17,100	17,800	16,800	10,880	192,576,000
28/02/2023	17,100	0.20 ▲	1.17	16,900	17,250	16,900	11,100	189,810,000
27/02/2023	16,900	-0.60 ▼	-3.55	17,500	17,400	16,800	22,650	382,785,000
24/02/2023	17,500	-0.70 ▼	-4.00	18,200	18,150	17,500	14,350	251,125,000
23/02/2023	18,200	0.50 ▲	2.75	17,700	18,200	17,100	33,070	601,874,000
22/02/2023	17,700	-0.85 ▼	-4.80	18,550	18,400	17,700	40,450	715,965,000
21/02/2023	18,550	-0.35 ▼	-1.89	18,900	19,300	18,550	23,550	436,852,500
20/02/2023	18,900	1.20 ▲	6.35	17,700	18,900	17,700	47,610	899,829,000
17/02/2023	17,700	-0.20 ▼	-1.13	17,900	18,100	17,700	13,340	236,118,000
16/02/2023	17,900	0.45 ▲	2.51	17,450	17,950	17,450	23,700	424,230,000
15/02/2023	17,450	0.40 ▲	2.29	17,050	17,600	17,100	28,520	497,674,000
14/02/2023	17,050	0.20 ▲	1.17	16,850	17,400	16,800	16,200	276,210,000
13/02/2023	16,850	-0.90 ▼	-5.34	17,750	17,750	16,600	60,750	1,023,637,500
10/02/2023	17,750	-0.50 ▼	-2.82	18,250	18,300	17,650	30,350	538,712,500
09/02/2023	18,250	-0.05 ▼	-0.27	18,300	18,400	18,100	14,090	257,142,500
08/02/2023	18,300	0.10 ▲	0.55	18,200	18,800	17,500	26,330	481,839,000
07/02/2023	18,200	-0.45 ▼	-2.47	18,650	19,050	18,200	34,800	633,360,000
06/02/2023	18,650	0.00 ■■	0.00	18,650	19,000	18,300	15,060	280,869,000
03/02/2023	18,650	-0.20 ▼	-1.07	18,850	19,050	18,450	35,260	657,599,000
02/02/2023	18,850	-0.60 ▼	-3.18	19,450	19,500	18,700	66,990	1,262,761,500
01/02/2023	19,450	-1.45 ▼	-7.46	20,900	21,250	19,450	107,390	2,088,735,500
31/01/2023	20,900	0.95 ▲	4.55	19,950	20,900	19,650	48,540	1,014,486,000
30/01/2023	19,950	0.30 ▲	1.50	19,650	20,550	19,200	143,810	2,869,009,500
27/01/2023	19,650	-0.50 ▼	-2.54	20,150	20,900	19,600	49,910	980,731,500
19/01/2023	20,150	0.60 ▲	2.98	19,550	20,200	19,400	41,360	833,404,000
18/01/2023	19,550	-0.15 ▼	-0.77	19,700	19,800	19,300	43,250	845,537,500
17/01/2023	19,700	1.20 ▲	6.09	18,500	19,700	18,550	40,530	798,441,000
16/01/2023	18,500	0.00 ■■	0.00	18,500	18,800	17,950	23,760	439,560,000
13/01/2023	18,500	0.40 ▲	2.16	18,100	18,900	18,200	44,550	824,175,000
12/01/2023	18,100	-0.25 ▼	-1.38	18,350	18,650	17,800	17,700	320,370,000
11/01/2023	18,350	0.50 ▲	2.72	17,850	18,750	17,900	24,430	448,290,500
10/01/2023	17,850	-0.25 ▼	-1.40	18,100	18,400	17,650	26,240	468,384,000
09/01/2023	18,100	-0.40 ▼	-2.21	18,500	18,900	18,100	17,070	308,967,000
06/01/2023	18,500	-0.20 ▼	-1.08	18,700	19,300	18,250	38,880	719,280,000
05/01/2023	18,700	0.05 ▲	0.27	18,650	18,950	18,200	21,630	404,481,000
04/01/2023	18,650	0.05 ▲	0.27	18,600	19,500	18,500	37,420	697,883,000
03/01/2023	18,600	1.20 ▲	6.45	17,400	18,600	17,600	42,750	795,150,000
30/12/2022	17,400	-0.05 ▼	-0.29	17,450	17,900	17,350	17,500	304,500,000
29/12/2022	17,450	-0.65 ▼	-3.72	18,100	18,000	17,450	16,550	288,797,500
28/12/2022	18,100	-0.25 ▼	-1.38	18,350	18,550	17,800	32,270	584,087,000
27/12/2022	18,350	1.05 ▲	5.72	17,300	18,350	17,100	37,450	687,207,500
26/12/2022	17,300	-1.30 ▼	-7.51	18,600	18,500	17,300	55,270	956,171,000
23/12/2022	18,600	-0.70 ▼	-3.76	19,300	19,200	18,400	32,060	596,316,000
22/12/2022	19,300	-0.05 ▼	-0.26	19,350	19,700	18,300	30,170	582,281,000
21/12/2022	19,350	-0.75 ▼	-3.88	20,100	20,950	18,700	90,140	1,744,209,000
20/12/2022	20,100	0.05 ▲	0.25	20,050	20,900	19,050	131,340	2,639,934,000
19/12/2022	20,050	0.50 ▲	2.49	19,550	20,900	19,300	147,890	2,965,194,500
15/12/2022	19,350	0.20 ▲	1.03	19,150	19,600	18,900	56,660	1,096,371,000
14/12/2022	19,150	0.80 ▲	4.18	18,350	19,550	18,500	105,650	2,023,197,500
13/12/2022	18,350	1.20 ▲	6.54	17,150	18,350	17,100	58,160	1,067,236,000
12/12/2022	17,150	-1.20 ▼	-7.00	18,350	19,200	17,150	56,480	968,632,000
11/12/2022	18,350	-0.30 ▼	-1.63	18,650	19,000	18,100	38,490	706,291,500
09/12/2022	18,350	-0.30 ▼	-1.63	18,650	19,000	18,100	38,490	706,291,500
08/12/2022	18,650	1.05 ▲	5.63	17,600	18,800	17,600	79,600	1,484,540,000
07/12/2022	17,600	-0.95 ▼	-5.40	18,550	18,800	17,400	62,890	1,106,864,000
06/12/2022	18,550	-1.35 ▼	-7.28	19,900	19,900	18,550	188,000	3,487,400,000
05/12/2022	19,900	0.65 ▲	3.27	19,250	20,200	19,550	72,840	1,449,516,000
04/12/2022	19,250	1.25 ▲	6.49	18,000	19,250	17,550	92,850	1,787,362,500
02/12/2022	19,250	1.25 ▲	6.49	18,000	19,250	17,550	92,850	1,787,362,500
01/12/2022	18,000	-0.35 ▼	-1.94	18,350	19,450	17,600	109,940	1,978,920,000
30/11/2022	18,350	-0.15 ▼	-0.82	18,500	18,950	17,900	46,350	850,522,500
29/11/2022	18,500	1.15 ▲	6.22	17,350	18,550	17,000	84,220	1,558,070,000
28/11/2022	17,350	1.10 ▲	6.34	16,250	17,350	16,500	49,920	866,112,000
27/11/2022	16,250	1.05 ▲	6.46	15,200	16,250	15,250	50,830	825,987,500
25/11/2022	16,250	1.05 ▲	6.46	15,200	16,250	15,250	50,830	825,987,500
24/11/2022	15,200	0.20 ▲	1.32	15,000	15,250	14,450	46,030	699,656,000
23/11/2022	15,000	0.00 ■■	0.00	15,000	15,650	14,500	48,180	722,700,000
22/11/2022	15,000	0.20 ▲	1.33	14,800	15,750	14,300	72,050	1,080,750,000
21/11/2022	14,800	0.55 ▲	3.72	14,250	14,850	14,300	42,660	631,368,000
20/11/2022	14,250	1.40 ▲	9.82	12,850	14,250	12,850	59,330	845,452,500
18/11/2022	14,250	1.40 ▲	9.82	12,850	14,250	12,850	59,330	845,452,500
17/11/2022	13,450	0.60 ▲	4.46	12,850	13,700	13,200	49,140	660,933,000
16/11/2022	12,850	0.80 ▲	6.23	12,050	12,850	11,250	101,360	1,302,476,000
15/11/2022	12,050	-0.90 ▼	-7.47	12,950	12,850	12,050	43,100	519,355,000
14/11/2022	12,950	-0.95 ▼	-7.34	13,900	13,450	12,950	44,000	569,800,000
13/11/2022	13,900	-1.00 ▼	-7.19	14,900	15,750	13,900	46,520	646,628,000
11/11/2022	13,900	-1.00 ▼	-7.19	14,900	15,750	13,900	46,520	646,628,000
10/11/2022	14,900	-1.10 ▼	-7.38	16,000	15,750	14,900	26,600	396,340,000
09/11/2022	16,000	-0.30 ▼	-1.88	16,300	16,900	16,000	24,620	393,920,000
08/11/2022	16,000	-0.30 ▼	-1.88	16,300	16,300	15,200	33,300	532,800,000
07/11/2022	16,300	-1.20 ▼	-7.36	17,500	17,700	16,300	31,760	517,688,000
06/11/2022	17,500	-1.30 ▼	-7.43	18,800	18,650	17,500	49,750	870,625,000
04/11/2022	17,500	-1.30 ▼	-7.43	18,800	18,650	17,500	49,750	870,625,000
03/11/2022	18,800	0.00 ■■	0.00	18,800	19,300	18,300	28,000	526,400,000
02/11/2022	18,800	0.00 ■■	0.00	18,800	19,000	18,400	37,100	697,480,000
01/11/2022	18,800	0.80 ▲	4.26	18,000	19,000	18,300	55,560	1,044,528,000
31/10/2022	18,000	-0.20 ▼	-1.11	18,200	18,600	17,400	30,370	546,660,000
28/10/2022	18,200	0.30 ▲	1.65	17,900	18,750	18,000	30,160	548,912,000
27/10/2022	17,900	-0.10 ▼	-0.56	18,000	17,900	16,850	35,510	635,629,000
26/10/2022	16,750	-2.05 ▼	-12.24	18,800	18,300	16,750	48,910	819,242,500
25/10/2022	18,000	-0.80 ▼	-4.44	18,800	19,400	17,500	38,240	688,320,000
24/10/2022	18,800	-1.40 ▼	-7.45	20,200	20,400	18,800	32,000	601,600,000
21/10/2022	20,200	-1.50 ▼	-7.43	21,700	21,700	20,200	44,170	892,234,000
20/10/2022	21,700	-1.10 ▼	-5.07	22,800	22,800	21,700	27,630	599,571,000
19/10/2022	22,800	0.05 ▲	0.22	22,750	22,800	22,450	15,910	362,748,000
18/10/2022	22,750	0.05 ▲	0.22	22,700	23,500	22,600	44,770	1,018,517,500
17/10/2022	22,700	0.10 ▲	0.44	22,600	22,700	21,800	22,360	507,572,000
16/10/2022	22,600	0.80 ▲	3.54	21,800	22,900	22,250	37,230	841,398,000
14/10/2022	22,600	0.80 ▲	3.54	21,800	22,900	22,250	37,230	841,398,000
13/10/2022	21,800	0.25 ▲	1.15	21,550	22,000	21,400	15,920	347,056,000
12/10/2022	21,550	0.00 ■■	0.00	21,550	22,850	21,200	33,690	726,019,500
11/10/2022	21,550	-1.60 ▼	-7.42	23,150	23,050	21,550	46,020	991,731,000
07/10/2022	22,650	-1.75 ▼	-7.73	24,400	23,550	22,650	63,890	1,447,108,500
06/10/2022	25,050	-1.85 ▼	-7.39	26,900	26,800	25,050	43,590	1,091,929,500
05/10/2022	26,900	0.95 ▲	3.53	25,950	27,000	26,000	60,520	1,627,988,000
04/10/2022	25,950	-1.95 ▼	-7.51	27,900	28,500	25,950	79,590	2,065,360,500
03/10/2022	27,900	-2.10 ▼	-7.53	30,000	29,700	27,900	73,390	2,047,581,000
02/10/2022	30,000	0.40 ▲	1.33	29,600	30,000	27,850	131,000	3,930,000,000
30/09/2022	30,000	0.40 ▲	1.33	29,600	30,000	27,850	131,000	3,930,000,000
29/09/2022	29,600	0.50 ▲	1.69	29,100	29,600	27,500	136,770	4,048,392,000
28/09/2022	29,100	0.10 ▲	0.34	29,000	29,550	28,100	78,770	2,292,207,000
27/09/2022	29,000	0.50 ▲	1.72	28,500	29,500	28,500	88,840	2,576,360,000
26/09/2022	28,500	-0.70 ▼	-2.46	29,200	29,150	27,500	88,910	2,533,935,000
23/09/2022	29,200	1.75 ▲	5.99	27,450	29,300	27,550	164,160	4,793,472,000
22/09/2022	27,450	1.75 ▲	6.38	25,700	27,450	24,800	76,170	2,090,866,500
21/09/2022	25,700	-0.30 ▼	-1.17	26,000	26,000	25,500	46,150	1,186,055,000
20/09/2022	26,000	0.85 ▲	3.27	25,150	26,000	24,500	36,610	951,860,000
19/09/2022	25,150	-1.85 ▼	-7.36	27,000	26,600	25,150	67,620	1,700,643,000
16/09/2022	27,000	-1.00 ▼	-3.70	28,000	28,200	26,800	40,660	1,097,820,000
15/09/2022	28,000	0.00 ■■	0.00	28,000	28,300	27,900	35,880	1,004,640,000
14/09/2022	28,000	0.50 ▲	1.79	27,500	28,900	26,000	86,040	2,409,120,000
13/09/2022	27,500	-0.20 ▼	-0.73	27,700	27,900	27,200	32,620	897,050,000
12/09/2022	27,700	0.70 ▲	2.53	27,000	28,500	27,450	25,360	702,472,000
09/09/2022	27,850	0.85 ▲	3.05	27,000	27,850	26,300	46,690	1,300,316,500
08/09/2022	27,000	-0.35 ▼	-1.30	27,350	28,200	26,900	71,380	1,927,260,000
07/09/2022	27,350	-1.95 ▼	-7.13	29,300	29,400	27,350	78,770	2,154,359,500
06/09/2022	29,300	-0.10 ▼	-0.34	29,400	29,650	29,000	72,630	2,128,059,000
05/09/2022	29,400	0.20 ▲	0.68	29,200	29,850	29,000	47,840	1,406,496,000
04/09/2022	29,200	0.80 ▲	2.74	28,400	29,400	28,050	72,700	2,122,840,000
02/09/2022	29,200	0.80 ▲	2.74	28,400	29,400	28,050	72,700	2,122,840,000
01/09/2022	29,200	0.80 ▲	2.74	28,400	29,400	28,050	72,700	2,122,840,000
31/08/2022	29,200	0.80 ▲	2.74	28,400	29,400	28,050	72,700	2,122,840,000
30/08/2022	28,400	-0.30 ▼	-1.06	28,700	29,600	28,400	59,130	1,679,292,000
29/08/2022	28,700	-1.60 ▼	-5.57	30,300	29,500	28,200	187,110	5,370,057,000
28/08/2022	30,300	-1.00 ▼	-3.30	31,300	31,300	29,700	135,550	4,107,165,000
26/08/2022	30,300	-1.00 ▼	-3.30	31,300	31,300	29,700	135,550	4,107,165,000
25/08/2022	31,300	0.00 ■■	0.00	31,300	31,900	31,100	89,330	2,796,029,000
24/08/2022	31,300	-0.10 ▼	-0.32	31,400	31,900	31,300	95,200	2,979,760,000
23/08/2022	31,400	0.95 ▲	3.03	30,450	31,400	29,550	151,660	4,762,124,000
22/08/2022	30,450	-0.60 ▼	-1.97	31,050	31,400	29,900	111,210	3,386,344,500
21/08/2022	31,050	-0.45 ▼	-1.45	31,500	31,500	30,600	92,410	2,869,330,500
19/08/2022	31,050	-0.45 ▼	-1.45	31,500	31,500	30,600	92,410	2,869,330,500
18/08/2022	31,500	2.00 ▲	6.35	29,500	31,550	29,100	289,580	9,121,770,000
17/08/2022	29,500	0.25 ▲	0.85	29,250	29,800	29,000	114,770	3,385,715,000
16/08/2022	29,250	-0.25 ▼	-0.85	29,500	29,600	28,900	82,150	2,402,887,500
15/08/2022	29,500	0.20 ▲	0.68	29,300	29,800	29,250	45,230	1,334,285,000
12/08/2022	29,300	0.55 ▲	1.88	28,750	29,800	28,100	89,130	2,611,509,000
11/08/2022	28,750	-0.95 ▼	-3.30	29,700	30,300	28,500	142,590	4,099,462,500
10/08/2022	29,700	0.00 ■■	0.00	29,700	30,100	29,500	74,780	2,220,966,000
09/08/2022	29,700	0.20 ▲	0.67	29,500	30,300	29,200	72,560	2,155,032,000
08/08/2022	29,500	-0.35 ▼	-1.19	29,850	30,600	29,100	84,860	2,503,370,000
07/08/2022	29,850	0.35 ▲	1.17	29,500	30,300	29,000	91,790	2,739,931,500
05/08/2022	29,850	0.35 ▲	1.17	29,500	30,300	29,000	91,790	2,739,931,500
04/08/2022	29,500	-0.50 ▼	-1.69	30,000	30,700	29,050	92,760	2,736,420,000
03/08/2022	30,000	0.80 ▲	2.67	29,200	30,900	28,800	117,700	3,531,000,000
02/08/2022	29,200	-0.05 ▼	-0.17	29,250	29,300	28,450	84,960	2,480,832,000
01/08/2022	29,250	0.75 ▲	2.56	28,500	30,350	28,350	124,320	3,636,360,000
31/07/2022	28,500	0.90 ▲	3.16	27,600	28,700	27,100	104,700	2,983,950,000
29/07/2022	28,500	0.90 ▲	3.16	27,600	28,700	27,100	104,700	2,983,950,000
28/07/2022	27,600	0.20 ▲	0.72	27,400	28,100	27,500	93,760	2,587,776,000
27/07/2022	27,400	1.75 ▲	6.39	25,650	27,400	25,450	184,470	5,054,478,000
26/07/2022	25,650	0.05 ▲	0.19	25,600	26,100	25,400	56,720	1,454,868,000
25/07/2022	25,600	0.00 ■■	0.00	25,600	26,200	24,800	119,370	3,055,872,000
24/07/2022	25,600	0.15 ▲	0.59	25,450	26,200	25,100	90,980	2,329,088,000
22/07/2022	25,600	0.15 ▲	0.59	25,450	26,200	25,100	90,980	2,329,088,000
21/07/2022	25,450	0.00 ■■	0.00	25,450	26,300	25,400	79,960	2,034,982,000
20/07/2022	25,450	1.65 ▲	6.48	23,800	25,450	24,050	97,260	2,475,267,000
19/07/2022	23,800	-0.40 ▼	-1.68	24,200	24,500	23,350	43,520	1,035,776,000
18/07/2022	24,200	-0.40 ▼	-1.65	24,600	24,700	24,000	56,800	1,374,560,000
17/07/2022	24,100	-0.50 ▼	-2.07	24,600	24,950	24,000	52,520	1,265,732,000
15/07/2022	24,100	-0.50 ▼	-2.07	24,600	24,950	24,000	52,520	1,265,732,000
14/07/2022	24,600	1.20 ▲	4.88	23,400	24,800	22,800	46,500	1,143,900,000
13/07/2022	23,400	-0.80 ▼	-3.42	24,200	24,400	23,000	57,240	1,339,416,000
12/07/2022	24,200	1.30 ▲	5.37	22,900	24,200	22,900	40,180	972,356,000
11/07/2022	22,900	-1.25 ▼	-5.46	24,150	24,450	22,500	40,120	918,748,000
10/07/2022	24,150	1.15 ▲	4.76	23,000	24,200	23,100	36,280	876,162,000
08/07/2022	24,150	1.15 ▲	4.76	23,000	24,200	23,100	36,280	876,162,000
07/07/2022	23,000	0.45 ▲	1.96	22,550	23,450	21,700	24,230	557,290,000
06/07/2022	22,550	-1.45 ▼	-6.43	24,000	24,000	22,500	47,720	1,076,086,000
05/07/2022	24,000	-0.70 ▼	-2.92	24,700	25,300	23,100	55,800	1,339,200,000
04/07/2022	24,700	0.80 ▲	3.24	23,900	25,500	24,100	39,800	983,060,000
03/07/2022	23,900	1.55 ▲	6.49	22,350	23,900	21,500	58,990	1,409,861,000
01/07/2022	23,900	1.55 ▲	6.49	22,350	23,900	21,500	58,990	1,409,861,000
30/06/2022	22,350	-1.65 ▼	-7.38	24,000	24,350	22,350	68,950	1,541,032,500
29/06/2022	24,000	0.70 ▲	2.92	23,300	24,500	22,500	45,420	1,090,080,000
28/06/2022	23,300	0.20 ▲	0.86	23,100	23,950	22,900	30,450	709,485,000
27/06/2022	23,100	1.50 ▲	6.49	21,600	23,100	21,850	45,470	1,050,357,000
24/06/2022	21,600	-0.35 ▼	-1.62	21,950	22,700	21,600	38,400	829,440,000
23/06/2022	21,950	0.05 ▲	0.23	21,900	22,100	21,250	25,600	561,920,000
22/06/2022	21,900	1.40 ▲	6.39	20,500	21,900	21,000	36,900	808,110,000
21/06/2022	20,500	0.10 ▲	0.49	20,400	21,750	19,000	60,520	1,240,660,000
20/06/2022	20,400	-1.50 ▼	-7.35	21,900	23,100	20,400	42,590	868,836,000
17/06/2022	21,900	-1.60 ▼	-7.31	23,500	22,350	21,900	45,740	1,001,706,000
16/06/2022	23,500	-1.45 ▼	-6.17	24,950	25,800	23,500	34,810	818,035,000
15/06/2022	24,950	-1.85 ▼	-7.41	26,800	27,000	24,950	63,570	1,586,071,500
14/06/2022	26,800	-0.55 ▼	-2.05	27,350	27,500	25,550	54,140	1,450,952,000
13/06/2022	27,350	-2.05 ▼	-7.50	29,400	28,000	27,350	61,390	1,679,016,500
12/06/2022	29,400	-2.20 ▼	-7.48	31,600	31,300	29,400	106,810	3,140,214,000
10/06/2022	29,400	-2.20 ▼	-7.48	31,600	31,300	29,400	106,810	3,140,214,000
09/06/2022	31,600	-0.40 ▼	-1.27	32,000	32,100	31,200	41,580	1,313,928,000
08/06/2022	32,000	0.10 ▲	0.31	31,900	32,900	31,500	78,400	2,508,800,000
07/06/2022	31,900	1.70 ▲	5.33	30,200	32,000	28,850	99,200	3,164,480,000
06/06/2022	30,200	1.75 ▲	5.79	28,450	30,400	28,000	131,260	3,964,052,000
05/06/2022	28,450	0.15 ▲	0.53	28,300	28,800	27,950	37,180	1,057,771,000
03/06/2022	28,450	0.15 ▲	0.53	28,300	28,800	27,950	37,180	1,057,771,000
02/06/2022	28,300	0.30 ▲	1.06	28,000	28,850	27,800	58,700	1,661,210,000
01/06/2022	28,000	-0.45 ▼	-1.61	28,450	28,500	27,650	43,310	1,212,680,000
31/05/2022	28,450	-0.15 ▼	-0.53	28,600	28,800	28,100	44,460	1,264,887,000
30/05/2022	28,600	0.35 ▲	1.22	28,250	29,200	27,850	44,630	1,276,418,000
29/05/2022	28,250	-0.45 ▼	-1.59	28,700	29,000	27,750	56,870	1,606,577,500
27/05/2022	28,250	-0.45 ▼	-1.59	28,700	29,000	27,750	56,870	1,606,577,500
26/05/2022	28,700	-0.30 ▼	-1.05	29,000	30,000	28,300	57,010	1,636,187,000
25/05/2022	29,000	1.75 ▲	6.03	27,250	29,050	27,500	69,010	2,001,290,000
24/05/2022	27,250	1.75 ▲	6.42	25,500	27,250	24,600	60,980	1,661,705,000
23/05/2022	25,500	-1.00 ▼	-3.92	26,500	27,500	24,800	66,790	1,703,145,000
22/05/2022	26,500	1.70 ▲	6.42	24,800	26,500	25,800	45,250	1,199,125,000
20/05/2022	26,500	1.70 ▲	6.42	24,800	26,500	25,800	45,250	1,199,125,000
19/05/2022	24,800	1.60 ▲	6.45	23,200	24,800	22,300	86,320	2,140,736,000
18/05/2022	23,200	0.20 ▲	0.86	23,000	24,200	23,200	31,790	737,528,000
17/05/2022	23,000	1.50 ▲	6.52	21,500	23,000	20,650	33,070	760,610,000
16/05/2022	21,500	-1.10 ▼	-5.12	22,600	24,000	21,500	38,130	819,795,000
11/05/2022	26,050	0.15 ▲	0.58	25,900	26,500	25,800	23,450	610,872,500
10/05/2022	25,900	0.65 ▲	2.51	25,250	25,900	23,500	90,740	2,350,166,000
09/05/2022	25,250	-1.85 ▼	-7.33	27,100	26,850	25,250	27,030	682,507,500
29/04/2022	30,800	1.60 ▲	5.19	29,200	30,800	29,200	21,570	664,356,000
28/04/2022	29,200	-0.20 ▼	-0.68	29,400	29,900	29,200	27,130	792,196,000
27/04/2022	29,400	-0.40 ▼	-1.36	29,800	29,800	28,200	26,920	791,448,000
26/04/2022	29,800	0.00 ■■	0.00	29,800	30,000	27,750	45,080	1,343,384,000
25/04/2022	29,800	-2.10 ▼	-7.05	31,900	32,000	29,700	62,260	1,855,348,000
23/04/2022	31,900	-0.20 ▼	-0.63	32,100	33,300	31,100	36,910	1,177,429,000
22/04/2022	31,900	-0.20 ▼	-0.63	32,100	33,300	31,100	36,910	1,177,429,000
21/04/2022	32,100	1.10 ▲	3.43	31,000	33,150	29,050	84,940	2,726,574,000
20/04/2022	31,000	-1.50 ▼	-4.84	32,500	33,050	31,000	39,670	1,229,770,000
19/04/2022	32,500	0.60 ▲	1.85	31,900	34,000	31,950	88,470	2,875,275,000
18/04/2022	31,900	-2.40 ▼	-7.52	34,300	34,000	31,900	58,890	1,878,591,000
16/04/2022	34,300	-0.35 ▼	-1.02	34,650	35,000	33,300	28,980	994,014,000
15/04/2022	34,300	-0.35 ▼	-1.02	34,650	35,000	33,300	28,980	994,014,000
14/04/2022	34,650	-0.15 ▼	-0.43	34,800	35,700	34,500	25,530	884,614,500
13/04/2022	34,800	0.80 ▲	2.30	34,000	34,800	32,200	51,260	1,783,848,000
12/04/2022	34,000	-2.50 ▼	-7.35	36,500	37,700	34,000	54,810	1,863,540,000
08/04/2022	36,500	-1.15 ▼	-3.15	37,650	37,700	36,500	51,520	1,880,480,000
07/04/2022	37,650	-0.75 ▼	-1.99	38,400	38,650	37,650	48,480	1,825,272,000
06/04/2022	38,400	-0.40 ▼	-1.04	38,800	38,900	38,100	41,970	1,611,648,000
05/04/2022	38,800	-0.65 ▼	-1.68	39,450	39,800	38,800	33,870	1,314,156,000
04/04/2022	39,450	1.45 ▲	3.68	38,000	40,200	38,300	70,430	2,778,463,500
01/04/2022	38,000	0.60 ▲	1.58	37,400	38,000	35,000	43,610	1,657,180,000
31/03/2022	37,400	-0.70 ▼	-1.87	38,100	38,700	37,300	37,900	1,417,460,000
30/03/2022	38,100	-1.25 ▼	-3.28	39,350	39,700	38,050	41,330	1,574,673,000
29/03/2022	39,350	0.35 ▲	0.89	39,000	39,500	38,800	32,560	1,281,236,000
28/03/2022	39,000	-1.60 ▼	-4.10	40,600	40,400	38,500	51,630	2,013,570,000
25/03/2022	40,600	0.60 ▲	1.48	40,000	40,600	39,100	83,250	3,379,950,000
24/03/2022	40,000	-0.55 ▼	-1.38	40,550	40,850	40,000	54,280	2,171,200,000
23/03/2022	40,550	-0.25 ▼	-0.62	40,800	41,400	40,500	53,490	2,169,019,500
22/03/2022	40,800	0.20 ▲	0.49	40,600	41,400	40,600	35,960	1,467,168,000
21/03/2022	40,600	0.05 ▲	0.12	40,550	40,850	40,200	52,950	2,149,770,000
18/03/2022	40,550	0.00 ■■	0.00	40,550	41,250	40,250	33,100	1,342,205,000
17/03/2022	40,550	0.05 ▲	0.12	40,500	41,600	40,450	21,740	881,557,000
16/03/2022	40,500	-0.10 ▼	-0.25	40,600	41,200	40,500	34,550	1,399,275,000
15/03/2022	40,600	-0.10 ▼	-0.25	40,700	41,250	40,300	28,590	1,160,754,000
14/03/2022	40,700	-1.60 ▼	-3.93	42,300	43,000	40,050	70,830	2,882,781,000
11/03/2022	42,300	1.05 ▲	2.48	41,250	43,500	41,300	164,580	6,961,734,000
10/03/2022	41,250	1.25 ▲	3.03	40,000	41,800	41,000	56,220	2,319,075,000
09/03/2022	40,000	-0.20 ▼	-0.50	40,200	40,900	39,000	130,210	5,208,400,000
08/03/2022	40,200	-2.50 ▼	-6.22	42,700	43,800	40,200	135,360	5,441,472,000
07/03/2022	42,700	-1.30 ▼	-3.04	44,000	43,800	42,550	105,990	4,525,773,000
06/03/2022	44,000	0.10 ▲	0.23	43,900	45,300	44,000	131,450	5,783,800,000
04/03/2022	44,000	0.10 ▲	0.23	43,900	45,300	44,000	131,450	5,783,800,000
03/03/2022	43,900	0.50 ▲	1.14	43,400	43,900	42,550	99,540	4,369,806,000
02/03/2022	43,400	-1.50 ▼	-3.46	44,900	45,400	43,300	141,670	6,148,478,000
01/03/2022	44,900	1.85 ▲	4.12	43,050	45,000	42,850	183,460	8,237,354,000
28/02/2022	43,050	0.20 ▲	0.46	42,850	44,100	42,550	89,840	3,867,612,000
26/02/2022	42,850	1.05 ▲	2.45	41,800	43,750	42,000	111,510	4,778,203,500
25/02/2022	42,850	1.05 ▲	2.45	41,800	43,750	42,000	111,510	4,778,203,500
24/02/2022	41,800	-0.45 ▼	-1.08	42,250	43,800	40,800	192,770	8,057,786,000
23/02/2022	42,250	0.10 ▲	0.24	42,150	43,300	42,050	61,630	2,603,867,500
22/02/2022	42,150	-1.65 ▼	-3.91	43,800	44,000	41,600	77,220	3,254,823,000
21/02/2022	43,800	0.60 ▲	1.37	43,200	0	0	122,600	5,369,880,000
07/01/2022	41,100	0.00 ■■	0.00	41,100	0	0	9,460	388,806,000
06/01/2022	41,100	-1.55 ▼	-3.77	42,650	0	0	125,840	5,172,024,000
05/01/2022	42,650	0.00 ■■	0.00	42,500	0	0	100,220	4,274,383,000
04/01/2022	41,500	-8.45 ▼	-20.36	49,950	0	0	168,100	6,976,150,000
03/01/2022	44,200	-3.30 ▼	-7.47	47,500	0	0	155,650	6,879,730,000
31/12/2021	42,400	0.10 ▲	0.24	42,300	0	0	97,580	4,137,392,000
30/12/2021	42,300	2.75 ▲	6.50	39,550	0	0	137,390	5,811,597,000
29/12/2021	39,550	1.55 ▲	3.92	38,000	0	0	77,870	3,079,758,500
23/12/2021	40,550	-1.85 ▼	-4.56	42,400	0	0	86,210	3,495,815,500
22/12/2021	40,550	-1.85 ▼	-4.56	42,400	0	0	86,210	3,495,815,500
21/12/2021	42,400	-0.80 ▼	-1.89	43,200	0	0	57,630	2,443,512,000
20/12/2021	43,200	0.70 ▲	1.62	42,500	0	0	73,430	3,172,176,000
17/12/2021	42,500	1.60 ▲	3.76	40,900	0	0	86,400	3,672,000,000
16/12/2021	40,900	-0.30 ▼	-0.73	41,200	0	0	57,400	2,347,660,000
15/12/2021	41,200	-0.80 ▼	-1.94	42,000	0	0	48,440	1,995,728,000
14/12/2021	42,000	-0.05 ▼	-0.12	42,050	0	0	61,080	2,565,360,000
13/12/2021	42,050	0.05 ▲	0.12	42,000	0	0	53,150	2,234,957,500
12/12/2021	42,000	-1.00 ▼	-2.38	43,000	0	0	45,220	1,899,240,000
10/12/2021	42,000	-1.00 ▼	-2.38	43,000	0	0	45,220	1,899,240,000
09/12/2021	43,000	0.90 ▲	2.09	42,100	0	0	37,480	1,611,640,000
08/12/2021	42,100	0.45 ▲	1.07	41,650	0	0	48,140	2,026,694,000
07/12/2021	41,650	0.50 ▲	1.20	41,150	0	0	107,750	4,487,787,500
04/12/2021	44,200	-3.30 ▼	-7.47	47,500	0	0	155,650	6,879,730,000
03/12/2021	44,200	-3.30 ▼	-7.47	47,500	0	0	155,650	6,879,730,000
02/12/2021	47,500	-0.80 ▼	-1.68	48,300	0	0	58,850	2,795,375,000
01/12/2021	48,300	-1.20 ▼	-2.48	49,500	0	0	66,820	3,227,406,000
30/11/2021	49,500	-0.45 ▼	-0.91	49,950	0	0	95,210	4,712,895,000
29/11/2021	49,950	1.25 ▲	2.50	48,700	0	0	108,610	5,425,069,500
28/11/2021	48,700	-1.05 ▼	-2.16	49,750	0	0	117,290	5,712,023,000
26/11/2021	48,700	-1.05 ▼	-2.16	49,750	0	0	117,290	5,712,023,000
25/11/2021	49,750	3.25 ▲	6.53	46,500	0	0	101,530	5,051,117,500
24/11/2021	46,500	-1.90 ▼	-4.09	48,400	0	0	99,290	4,616,985,000
23/11/2021	45,150	-3.35 ▼	-7.42	48,500	0	0	69,320	3,129,798,000
22/11/2021	48,500	-3.60 ▼	-7.42	52,100	0	0	191,430	9,284,355,000
19/11/2021	52,100	0.50 ▲	0.96	52,100	0	0	124,040	6,462,484,000
18/11/2021	52,100	3.35 ▲	6.43	48,750	0	0	93,030	4,846,863,000
17/11/2021	48,750	1.85 ▲	3.79	46,900	0	0	105,290	5,132,887,500
16/11/2021	46,900	-1.00 ▼	-2.13	47,900	0	0	82,770	3,881,913,000
15/11/2021	47,900	2.50 ▲	5.22	45,400	0	0	104,610	5,010,819,000
14/11/2021	45,400	0.50 ▲	1.10	44,900	0	0	68,910	3,128,514,000
12/11/2021	45,400	0.50 ▲	1.10	44,900	0	0	68,910	3,128,514,000
11/11/2021	44,900	2.10 ▲	4.68	42,800	0	0	112,610	5,056,189,000
10/11/2021	42,800	0.70 ▲	1.64	42,100	0	0	80,060	3,426,568,000
08/11/2021	42,100	0.30 ▲	0.71	41,800	0	0	119,110	5,014,531,000
05/12/2017	13,050	-0.95 ▼	-6.79	14,000	14,000	13,050	116,190	1,516,279,500
04/12/2017	14,000	0.30 ▲	2.19	14,300	14,300	13,500	62,740	878,360,000
01/12/2017	13,700	0.10 ▲	0.74	13,600	13,700	13,500	102,420	1,403,154,000
30/11/2017	13,600	0.60 ▲	4.62	13,100	13,600	13,000	107,200	1,457,920,000
29/11/2017	13,000	0.10 ▲	0.78	13,200	13,500	12,900	35,740	464,620,000
28/11/2017	12,900	-0.75 ▼	-5.49	13,800	13,800	12,900	25,090	323,661,000
27/11/2017	13,650	0.00 ■■	0.00	13,650	14,300	13,650	22,990	313,813,500
24/11/2017	13,650	0.40 ▲	3.02	13,600	13,650	13,250	3,670	50,095,500
23/11/2017	13,250	0.85 ▲	6.85	12,500	13,250	12,500	109,370	1,449,152,500
22/11/2017	12,400	0.20 ▲	1.64	12,200	12,500	12,100	3,710	46,004,000
21/11/2017	12,200	-0.50 ▼	-3.94	12,650	12,700	12,200	10,530	128,466,000
20/11/2017	12,700	0.00 ■■	0.00	12,700	12,800	12,300	10,920	138,684,000
17/11/2017	12,700	0.10 ▲	0.79	12,700	12,750	12,100	16,570	210,439,000
16/11/2017	12,600	0.00 ■■	0.00	12,600	12,900	12,600	4,810	60,606,000
15/11/2017	12,600	0.10 ▲	0.80	12,500	12,800	12,500	2,330	29,358,000
14/11/2017	12,500	-0.20 ▼	-1.57	12,700	12,700	12,150	230	2,875,000
13/11/2017	12,700	-0.05 ▼	-0.39	12,300	12,700	12,300	4,930	62,611,000
10/11/2017	12,750	0.00 ■■	0.00	12,750	12,750	12,750	4,270	54,442,500
09/11/2017	12,750	0.15 ▲	1.19	12,750	12,750	12,250	190	2,422,500
08/11/2017	12,600	0.00 ■■	0.00	12,300	12,900	12,300	12,430	156,618,000
07/11/2017	12,600	-0.85 ▼	-6.32	12,600	13,300	12,550	31,120	392,112,000
06/11/2017	13,450	-0.15 ▼	-1.10	13,500	13,600	12,700	9,870	132,751,500
03/11/2017	13,600	-0.20 ▼	-1.45	13,000	13,700	12,850	4,390	59,704,000
02/11/2017	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	3,160	43,608,000
01/11/2017	13,900	0.60 ▲	4.51	13,900	13,950	13,900	2,500	34,750,000
31/10/2017	13,300	-0.90 ▼	-6.34	14,200	14,200	13,300	5,380	71,554,000
30/10/2017	14,200	-0.15 ▼	-1.05	14,350	14,350	14,000	24,750	351,450,000
27/10/2017	14,350	-0.05 ▼	-0.35	14,200	14,350	14,200	40	574,000
26/10/2017	14,400	0.10 ▲	0.70	14,450	14,450	14,100	14,010	201,744,000
25/10/2017	14,300	0.00 ■■	0.00	14,450	14,450	14,100	2,310	33,033,000
24/10/2017	14,300	0.10 ▲	0.70	14,500	14,500	14,000	5,690	81,367,000
23/10/2017	14,200	-0.45 ▼	-3.07	14,600	14,600	14,000	7,130	101,246,000
20/10/2017	14,650	0.05 ▲	0.34	14,150	14,650	14,150	8,130	119,104,500
19/10/2017	14,600	-0.10 ▼	-0.68	14,900	14,900	14,100	4,090	59,714,000
18/10/2017	14,700	0.40 ▲	2.80	14,800	14,800	14,300	4,220	62,034,000
17/10/2017	14,300	-0.60 ▼	-4.03	14,900	14,900	14,100	27,300	390,390,000
16/10/2017	14,900	0.60 ▲	4.20	14,150	15,000	14,150	6,940	103,406,000
13/10/2017	14,300	-0.65 ▼	-4.35	14,800	15,000	14,300	6,510	93,093,000
12/10/2017	14,950	0.40 ▲	2.75	14,650	15,000	14,600	183,040	2,736,448,000
11/10/2017	14,550	-0.15 ▼	-1.02	14,400	14,650	14,200	1,140	16,587,000
10/10/2017	14,700	0.20 ▲	1.38	14,500	14,700	14,500	420	6,174,000
09/10/2017	14,500	0.10 ▲	0.69	14,300	14,900	14,150	16,840	244,180,000
06/10/2017	14,400	-0.30 ▼	-2.04	14,700	14,700	14,300	15,950	229,680,000
05/10/2017	14,700	0.10 ▲	0.68	14,600	14,800	14,600	840	12,348,000
04/10/2017	14,600	-0.20 ▼	-1.35	14,800	14,800	14,200	2,030	29,638,000
03/10/2017	14,800	0.20 ▲	1.37	14,400	14,800	14,400	1,380	20,424,000
02/10/2017	14,600	-0.30 ▼	-2.01	14,550	14,900	14,550	14,400	210,240,000
29/09/2017	14,900	-0.10 ▼	-0.67	14,500	15,000	14,500	350	5,215,000
28/09/2017	15,000	0.00 ■■	0.00	15,400	15,400	14,700	6,960	104,400,000
27/09/2017	15,000	0.10 ▲	0.67	14,800	15,000	14,800	630	9,450,000
26/09/2017	14,900	0.10 ▲	0.68	14,900	14,950	14,500	17,380	258,962,000
25/09/2017	14,800	-0.20 ▼	-1.33	14,900	15,000	14,800	12,400	183,520,000
22/09/2017	15,000	0.20 ▲	1.35	15,200	15,200	14,800	7,310	109,650,000
21/09/2017	14,800	-0.40 ▼	-2.63	15,000	15,200	14,800	22,920	339,216,000
20/09/2017	15,200	-0.10 ▼	-0.65	14,850	15,400	14,850	14,770	224,504,000
19/09/2017	15,300	0.00 ■■	0.00	15,400	15,600	15,000	65,120	996,336,000
18/09/2017	15,300	0.00 ■■	0.00	15,200	15,400	15,200	34,490	527,697,000
15/09/2017	15,300	0.00 ■■	0.00	15,700	16,000	15,100	15,970	244,341,000
14/09/2017	15,300	0.40 ▲	2.68	15,400	15,400	15,000	8,020	122,706,000
13/09/2017	14,900	-0.40 ▼	-2.61	15,100	15,500	14,900	48,480	722,352,000
12/09/2017	15,300	-0.10 ▼	-0.65	15,400	15,400	15,300	10,540	161,262,000
11/09/2017	15,400	-0.10 ▼	-0.65	15,200	15,600	14,700	10,780	166,012,000
08/09/2017	15,500	0.30 ▲	1.97	15,150	15,600	15,150	12,870	199,485,000
07/09/2017	15,200	-0.20 ▼	-1.30	15,500	15,500	15,200	62,090	943,768,000
06/09/2017	15,400	0.50 ▲	3.36	15,400	15,500	15,000	18,690	287,826,000
05/09/2017	14,900	-0.70 ▼	-4.49	15,600	15,600	14,900	12,500	186,250,000
01/09/2017	15,600	0.20 ▲	1.30	15,700	15,700	15,200	23,230	362,388,000
31/08/2017	15,400	0.20 ▲	1.32	15,400	15,500	15,200	29,560	455,224,000
30/08/2017	15,200	0.10 ▲	0.66	15,800	15,800	15,000	22,970	349,144,000
29/08/2017	15,100	-0.10 ▼	-0.66	15,100	15,300	14,900	45,400	685,540,000
28/08/2017	15,200	-0.20 ▼	-1.30	15,800	15,800	15,200	18,720	284,544,000
25/08/2017	15,400	-0.10 ▼	-0.65	15,900	15,900	15,000	62,170	957,418,000
24/08/2017	15,500	0.10 ▲	0.65	15,900	15,900	15,400	18,220	282,410,000
23/08/2017	15,400	-0.60 ▼	-3.75	15,100	16,000	15,100	18,680	287,672,000
22/08/2017	16,000	0.40 ▲	2.56	16,000	16,300	15,600	6,650	106,400,000
21/08/2017	15,600	-0.70 ▼	-4.29	16,550	16,550	15,600	6,440	100,464,000
18/08/2017	16,300	0.30 ▲	1.88	15,500	16,300	15,300	16,150	263,245,000
17/08/2017	16,000	-0.35 ▼	-2.14	16,400	16,400	15,800	28,670	458,720,000
16/08/2017	16,350	0.00 ■■	0.00	16,350	16,400	16,000	21,960	359,046,000
15/08/2017	16,350	-0.15 ▼	-0.91	16,900	16,900	16,300	44,000	719,400,000
14/08/2017	16,500	0.10 ▲	0.61	16,400	16,950	16,200	70,650	1,165,725,000
11/08/2017	16,400	0.65 ▲	4.13	16,000	16,850	15,900	66,440	1,089,616,000
10/08/2017	15,750	-1.15 ▼	-6.80	16,300	16,600	15,750	152,270	2,398,252,500
09/08/2017	16,900	0.00 ■■	0.00	17,000	17,400	16,700	88,010	1,487,369,000
08/08/2017	16,900	1.10 ▲	6.96	16,300	16,900	16,300	276,410	4,671,329,000
07/08/2017	15,800	1.00 ▲	6.76	15,600	15,800	15,500	210,770	3,330,166,000
04/08/2017	14,800	0.50 ▲	3.50	14,350	14,800	14,100	58,880	871,424,000
03/08/2017	14,300	0.10 ▲	0.70	14,200	14,400	14,000	36,730	525,239,000
02/08/2017	14,200	-0.20 ▼	-1.39	14,400	14,400	13,900	38,140	541,588,000
01/08/2017	14,400	-0.10 ▼	-0.69	14,500	14,500	14,100	48,060	692,064,000
31/07/2017	14,500	-0.05 ▼	-0.34	14,100	14,500	14,100	59,480	862,460,000
28/07/2017	14,550	-0.05 ▼	-0.34	14,600	15,000	14,200	23,540	342,507,000
27/07/2017	14,600	0.20 ▲	1.39	14,600	14,600	14,400	45,190	659,774,000
26/07/2017	14,400	-0.20 ▼	-1.37	13,800	14,700	13,800	26,560	382,464,000
25/07/2017	14,600	0.30 ▲	2.10	14,600	14,800	14,000	11,730	171,258,000
24/07/2017	14,300	0.20 ▲	1.42	14,800	14,800	13,700	18,200	260,260,000
21/07/2017	14,100	-0.80 ▼	-5.37	15,500	15,500	14,100	65,180	919,038,000
20/07/2017	14,900	0.40 ▲	2.76	15,100	15,100	14,500	7,250	108,025,000
19/07/2017	14,500	-0.30 ▼	-2.03	14,800	15,000	13,900	17,050	247,225,000
18/07/2017	14,800	0.15 ▲	1.02	14,950	14,950	14,200	6,510	96,348,000
17/07/2017	14,650	0.05 ▲	0.34	15,100	15,100	14,400	5,120	75,008,000
14/07/2017	14,600	0.10 ▲	0.69	15,100	15,100	14,500	30,600	446,760,000
13/07/2017	14,500	-0.60 ▼	-3.97	15,000	15,200	14,500	15,430	223,735,000
12/07/2017	15,100	0.10 ▲	0.67	15,000	15,300	14,600	15,070	227,557,000
11/07/2017	15,000	-0.60 ▼	-3.85	15,200	15,400	14,700	7,450	111,750,000
10/07/2017	15,600	0.00 ■■	0.00	15,600	15,700	15,000	24,200	377,520,000
07/07/2017	15,600	0.90 ▲	6.12	15,650	15,650	14,900	84,700	1,321,320,000
06/07/2017	14,700	0.60 ▲	4.26	14,500	15,000	14,300	35,040	515,088,000
05/07/2017	14,100	0.70 ▲	5.22	13,600	14,100	13,400	42,570	600,237,000
04/07/2017	13,400	0.00 ■■	0.00	13,500	13,500	13,200	68,420	916,828,000
03/07/2017	13,400	0.30 ▲	2.29	13,100	13,400	12,900	45,140	604,876,000
30/06/2017	13,100	-0.30 ▼	-2.24	13,500	14,000	13,000	31,630	414,353,000
29/06/2017	13,400	0.30 ▲	2.29	13,500	13,500	13,200	25,910	347,194,000
28/06/2017	13,100	0.50 ▲	3.97	12,700	13,400	12,600	89,820	1,176,642,000
27/06/2017	12,600	0.20 ▲	1.61	12,600	12,750	12,500	10,030	126,378,000
26/06/2017	12,750	-0.05 ▼	-0.39	12,800	12,800	12,100	4,030	51,382,500
23/06/2017	12,800	0.00 ■■	0.00	12,500	12,800	12,500	3,450	44,160,000
22/06/2017	12,800	0.00 ■■	0.00	12,800	12,800	12,800	2,500	32,000,000
21/06/2017	12,800	0.00 ■■	0.00	12,750	12,800	12,750	2,060	26,368,000
20/06/2017	12,800	0.00 ■■	0.00	12,800	12,800	12,500	3,810	48,768,000
19/06/2017	12,800	-0.20 ▼	-1.54	13,000	13,000	12,800	2,180	27,904,000
16/06/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	230	2,990,000
15/06/2017	13,000	0.00 ■■	0.00	13,000	13,000	12,850	3,450	44,850,000
14/06/2017	13,000	0.00 ■■	0.00	13,000	13,000	12,700	3,020	39,260,000
13/06/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	1,430	18,590,000
12/06/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	4,820	62,660,000
09/06/2017	13,000	-0.10 ▼	-0.76	13,400	13,400	12,900	5,560	72,280,000
08/06/2017	13,100	0.00 ■■	0.00	13,500	13,500	12,800	3,510	45,981,000
07/06/2017	13,100	0.10 ▲	0.77	13,100	13,500	12,800	42,810	560,811,000
06/06/2017	13,000	-0.20 ▼	-1.52	13,400	13,400	12,900	2,230	28,990,000
05/06/2017	13,200	0.20 ▲	1.54	13,000	13,500	12,900	20,300	267,960,000
02/06/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	10,220	132,860,000
01/06/2017	13,000	0.00 ■■	0.00	13,000	13,000	13,000	270	3,510,000
31/05/2017	13,000	-0.50 ▼	-3.70	12,950	13,400	12,800	23,850	310,050,000
30/05/2017	13,500	0.00 ■■	0.00	13,450	13,500	13,450	3,560	48,060,000
29/05/2017	13,500	0.00 ■■	0.00	13,550	13,600	13,000	32,210	434,835,000
26/05/2017	13,500	0.05 ▲	0.37	13,550	13,600	13,300	15,740	212,490,000
25/05/2017	13,450	0.00 ■■	0.00	13,500	13,800	13,200	46,720	628,384,000
24/05/2017	13,450	0.55 ▲	4.26	12,900	13,450	12,900	85,840	1,154,548,000
23/05/2017	12,900	0.05 ▲	0.39	12,900	13,500	12,850	82,780	1,067,862,000
22/05/2017	12,850	0.15 ▲	1.18	12,700	13,100	12,700	90,890	1,167,936,500
19/05/2017	12,700	0.40 ▲	3.25	12,300	13,000	12,300	130,160	1,653,032,000
18/05/2017	12,300	0.10 ▲	0.82	12,200	12,800	12,200	28,760	353,748,000
17/05/2017	12,200	0.20 ▲	1.67	12,000	12,400	12,000	91,340	1,114,348,000
16/05/2017	12,000	0.20 ▲	1.69	11,700	12,600	11,700	23,530	282,360,000
15/05/2017	11,800	0.10 ▲	0.85	11,500	11,800	11,500	13,600	160,480,000
09/05/2017	12,000	-0.10 ▼	-0.83	11,300	12,000	11,300	7,070	84,840,000
08/05/2017	12,100	0.50 ▲	4.31	12,100	12,100	12,100	10	121,000
05/05/2017	11,600	-0.50 ▼	-4.13	11,800	11,800	11,600	7,070	82,012,000
04/05/2017	12,100	-0.20 ▼	-1.63	12,500	12,500	12,100	30	363,000
03/05/2017	12,300	0.80 ▲	6.96	12,300	12,300	12,300	10	123,000
28/04/2017	11,500	0.00 ■■	0.00	12,000	12,000	11,400	1,170	13,455,000
27/04/2017	11,500	0.25 ▲	2.22	11,250	12,000	11,250	3,360	38,640,000
26/04/2017	11,250	-0.70 ▼	-5.86	11,950	11,950	11,250	1,330	14,962,500
25/04/2017	11,950	-0.05 ▼	-0.42	11,950	11,950	11,950	170	2,031,500
24/04/2017	12,000	0.00 ■■	0.00	12,100	12,100	12,000	20	240,000
21/04/2017	12,000	-0.10 ▼	-0.83	11,500	12,000	11,500	9,020	108,240,000
20/04/2017	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
19/04/2017	12,100	0.10 ▲	0.83	12,100	12,100	12,100	10	121,000
18/04/2017	12,000	-0.20 ▼	-1.64	11,400	12,100	11,400	3,130	37,560,000
17/04/2017	12,200	0.00 ■■	0.00	12,200	13,000	11,500	350	4,270,000
14/04/2017	12,200	0.00 ■■	0.00	12,200	12,200	12,200	0	0
13/04/2017	12,200	0.20 ▲	1.67	12,000	12,200	12,000	1,400	17,080,000
12/04/2017	12,000	-0.10 ▼	-0.83	11,450	12,000	11,400	5,010	60,120,000
11/04/2017	12,100	-0.40 ▼	-3.20	11,750	12,100	11,750	440	5,324,000
10/04/2017	12,500	0.50 ▲	4.17	12,500	12,500	11,900	4,560	57,000,000
07/04/2017	12,000	-0.10 ▼	-0.83	12,800	12,800	11,700	5,110	61,320,000
05/04/2017	12,100	0.10 ▲	0.83	12,200	12,200	11,600	690	8,349,000
04/04/2017	12,000	-0.20 ▼	-1.64	12,700	12,800	11,900	4,290	51,480,000
03/04/2017	12,200	0.00 ■■	0.00	12,900	12,900	12,000	10,070	122,854,000
31/03/2017	12,200	0.00 ■■	0.00	12,200	12,200	11,800	5,750	70,150,000
30/03/2017	12,200	0.00 ■■	0.00	12,200	12,300	12,100	15,890	193,858,000
29/03/2017	12,200	0.00 ■■	0.00	12,100	12,200	12,000	3,940	48,068,000
28/03/2017	12,200	0.00 ■■	0.00	11,800	12,400	11,750	15,030	183,366,000
27/03/2017	12,200	-0.20 ▼	-1.61	12,200	12,400	11,750	1,270	15,494,000
24/03/2017	12,400	0.10 ▲	0.81	12,200	13,000	12,200	7,120	88,288,000
23/03/2017	12,300	0.00 ■■	0.00	12,300	12,300	12,300	10	123,000
22/03/2017	12,300	-0.30 ▼	-2.38	12,000	12,400	11,800	5,980	73,554,000
21/03/2017	12,600	-0.20 ▼	-1.56	12,100	12,650	12,100	1,200	15,120,000
20/03/2017	12,800	0.00 ■■	0.00	12,100	12,800	12,000	14,870	190,336,000
17/03/2017	12,800	0.10 ▲	0.79	13,500	13,500	12,800	240	3,072,000
16/03/2017	12,700	-0.30 ▼	-2.31	12,100	13,000	12,100	1,090	13,843,000
15/03/2017	13,000	0.60 ▲	4.84	13,000	13,000	13,000	20	260,000
14/03/2017	12,400	-0.10 ▼	-0.80	12,000	12,400	11,800	4,990	61,876,000
13/03/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
10/03/2017	12,500	0.20 ▲	1.63	12,500	12,500	12,400	3,520	44,000,000
09/03/2017	12,300	-0.20 ▼	-1.60	11,750	12,400	11,750	3,000	36,900,000
08/03/2017	12,500	0.50 ▲	4.17	12,000	12,500	12,000	5,050	63,125,000
07/03/2017	12,000	-0.40 ▼	-3.23	11,800	12,300	11,800	4,160	49,920,000
06/03/2017	12,400	0.40 ▲	3.33	12,500	12,500	12,400	30	372,000
03/03/2017	12,000	-0.50 ▼	-4.00	12,500	12,500	11,800	1,750	21,000,000
02/03/2017	12,500	0.00 ■■	0.00	12,500	12,500	12,500	0	0
01/03/2017	12,500	0.30 ▲	2.46	12,500	12,500	12,500	70	875,000
28/02/2017	12,200	0.00 ■■	0.00	12,500	12,500	12,000	840	10,248,000
27/02/2017	12,200	-0.10 ▼	-0.81	12,500	12,500	12,200	3,110	37,942,000
24/02/2017	12,300	-0.10 ▼	-0.81	12,700	12,700	12,100	51,870	638,001,000
23/02/2017	12,400	0.00 ■■	0.00	12,500	12,500	12,400	28,580	354,392,000
22/02/2017	12,400	0.40 ▲	3.33	12,100	12,400	12,000	65,970	818,028,000
21/02/2017	12,000	0.10 ▲	0.84	11,900	12,000	11,900	21,560	258,720,000
20/02/2017	11,900	0.20 ▲	1.71	11,100	12,400	11,100	13,480	160,412,000
17/02/2017	11,700	0.05 ▲	0.43	11,700	11,700	11,700	20	234,000
16/02/2017	11,650	-0.10 ▼	-0.85	11,700	11,700	11,300	3,370	39,260,500
15/02/2017	11,750	0.15 ▲	1.29	11,700	11,800	11,400	12,470	146,522,500
14/02/2017	11,600	0.10 ▲	0.87	11,500	12,000	11,500	26,920	312,272,000
13/02/2017	11,500	0.15 ▲	1.32	11,350	12,000	11,350	69,150	795,225,000
10/02/2017	11,350	0.45 ▲	4.13	10,550	11,500	10,550	71,200	808,120,000
09/02/2017	10,900	-0.40 ▼	-3.54	11,300	11,400	10,800	48,980	533,882,000
08/02/2017	11,300	0.10 ▲	0.89	11,300	11,300	11,300	10	113,000
07/02/2017	11,200	-0.10 ▼	-0.88	11,200	11,200	11,200	110	1,232,000
06/02/2017	11,300	-0.10 ▼	-0.88	11,500	11,500	10,850	3,240	36,612,000
03/02/2017	11,400	-0.20 ▼	-1.72	11,700	11,700	10,900	10,350	117,990,000
02/02/2017	11,600	0.30 ▲	2.65	12,000	12,000	11,000	11,860	137,576,000
25/01/2017	11,300	-0.10 ▼	-0.88	11,000	11,300	11,000	6,040	68,252,000
24/01/2017	11,400	0.40 ▲	3.64	11,700	11,700	11,400	120	1,368,000
23/01/2017	11,000	-0.10 ▼	-0.90	11,000	11,850	11,000	2,730	30,030,000
20/01/2017	11,100	0.50 ▲	4.72	10,300	11,100	10,000	9,990	110,889,000
19/01/2017	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
18/01/2017	10,600	0.00 ■■	0.00	10,550	10,600	10,550	110	1,166,000
17/01/2017	10,600	0.00 ■■	0.00	10,700	10,700	10,300	120	1,272,000
16/01/2017	10,600	-0.25 ▼	-2.30	10,600	10,600	10,600	10	106,000
13/01/2017	10,850	0.05 ▲	0.46	10,400	11,000	10,400	5,940	64,449,000
12/01/2017	10,800	0.20 ▲	1.89	10,500	10,800	10,500	7,120	76,896,000
11/01/2017	10,600	-0.05 ▼	-0.47	10,250	10,600	10,250	2,120	22,472,000
10/01/2017	10,650	0.05 ▲	0.47	10,700	11,000	10,250	1,440	15,336,000
09/01/2017	10,600	0.30 ▲	2.91	10,600	10,600	10,000	510	5,406,000
06/01/2017	10,300	-0.10 ▼	-0.96	11,000	11,000	10,100	1,950	20,085,000
05/01/2017	10,400	-0.30 ▼	-2.80	10,400	10,800	10,300	4,690	48,776,000
04/01/2017	10,700	0.25 ▲	2.39	10,000	11,150	10,000	11,680	124,976,000
03/01/2017	10,450	-0.05 ▼	-0.48	11,200	11,200	9,820	3,120	32,604,000
30/12/2016	10,500	-0.10 ▼	-0.94	10,600	10,600	9,960	3,820	40,110,000
29/12/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
28/12/2016	10,600	-0.10 ▼	-0.93	9,980	10,600	9,980	1,110	11,766,000
27/12/2016	10,700	-0.20 ▼	-1.83	11,000	11,000	10,150	640	6,848,000
26/12/2016	10,900	0.70 ▲	6.86	10,900	10,900	10,900	10	109,000
23/12/2016	10,200	-0.75 ▼	-6.85	10,300	10,950	10,200	5,790	59,058,000
22/12/2016	10,950	-0.05 ▼	-0.45	11,050	11,050	10,350	100	1,095,000
21/12/2016	11,000	-0.10 ▼	-0.90	11,100	11,100	10,400	5,000	55,000,000
20/12/2016	11,100	0.70 ▲	6.73	10,100	11,100	10,000	16,260	180,486,000
19/12/2016	10,400	-0.05 ▼	-0.48	10,000	10,900	10,000	6,320	65,728,000
16/12/2016	10,450	-0.05 ▼	-0.48	11,100	11,100	10,000	90	940,500
15/12/2016	10,500	0.25 ▲	2.44	10,800	10,800	10,100	50	525,000
14/12/2016	10,250	0.25 ▲	2.50	10,400	10,400	10,000	8,930	91,532,500
13/12/2016	10,000	-0.60 ▼	-5.66	11,250	11,250	10,000	4,200	42,000,000
12/12/2016	10,600	-0.75 ▼	-6.61	11,350	11,350	10,600	630	6,678,000
09/12/2016	11,350	0.45 ▲	4.13	10,300	11,350	10,300	18,350	208,272,500
08/12/2016	10,900	0.40 ▲	3.81	10,900	11,000	9,900	110	1,199,000
07/12/2016	10,500	-0.10 ▼	-0.94	10,650	10,650	10,050	30	315,000
06/12/2016	10,600	-0.05 ▼	-0.47	10,000	10,650	10,000	640	6,784,000
05/12/2016	10,650	-0.15 ▼	-1.39	10,200	10,700	10,200	80	852,000
02/12/2016	10,800	0.00 ■■	0.00	10,100	10,800	10,100	8,100	87,480,000
01/12/2016	10,800	-0.10 ▼	-0.92	10,200	10,800	10,200	400	4,320,000
30/11/2016	10,900	-0.10 ▼	-0.91	11,000	11,000	10,250	8,800	95,920,000
29/11/2016	11,000	0.05 ▲	0.46	10,950	11,400	10,500	6,900	75,900,000
28/11/2016	10,950	0.15 ▲	1.39	10,800	11,000	10,700	1,290	14,125,500
25/11/2016	10,800	0.00 ■■	0.00	10,750	10,800	10,750	100	1,080,000
24/11/2016	10,800	-0.05 ▼	-0.46	10,850	10,850	10,200	7,200	77,760,000
23/11/2016	10,850	-0.05 ▼	-0.46	10,900	10,900	10,300	380	4,123,000
22/11/2016	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
21/11/2016	10,900	0.00 ■■	0.00	10,300	10,900	10,300	1,630	17,767,000
18/11/2016	10,900	0.00 ■■	0.00	10,400	10,900	10,300	520	5,668,000
17/11/2016	10,900	0.00 ■■	0.00	10,900	10,900	10,900	10	109,000
16/11/2016	10,900	-0.10 ▼	-0.91	10,900	10,900	10,400	100	1,090,000
15/11/2016	11,000	-0.20 ▼	-1.79	10,450	11,000	10,450	1,360	14,960,000
14/11/2016	11,200	0.30 ▲	2.75	11,250	11,250	10,400	80	896,000
11/11/2016	10,900	0.00 ■■	0.00	10,600	11,300	10,550	9,340	101,806,000
10/11/2016	10,900	0.00 ■■	0.00	11,000	11,400	10,300	17,350	189,115,000
09/11/2016	10,900	0.00 ■■	0.00	11,650	11,650	10,200	14,100	153,690,000
08/11/2016	10,900	0.60 ▲	5.83	10,900	11,000	10,600	11,220	122,298,000
07/11/2016	10,300	-0.60 ▼	-5.50	10,900	10,900	10,300	12,810	131,943,000
04/11/2016	10,900	-0.10 ▼	-0.91	11,000	11,000	10,900	80	872,000
03/11/2016	11,000	0.45 ▲	4.27	11,100	11,100	10,000	12,320	135,520,000
02/11/2016	10,550	-0.75 ▼	-6.64	10,700	11,400	10,550	4,960	52,328,000
01/11/2016	11,300	-0.10 ▼	-0.88	11,400	11,400	10,650	6,160	69,608,000
31/10/2016	11,400	0.00 ■■	0.00	11,400	11,400	11,400	20	228,000
28/10/2016	11,400	-0.05 ▼	-0.44	10,700	11,400	10,700	60	684,000
27/10/2016	11,450	-0.05 ▼	-0.43	11,550	11,550	10,800	6,970	79,806,500
26/10/2016	11,500	0.00 ■■	0.00	11,500	11,500	10,700	30,020	345,230,000
25/10/2016	11,500	0.40 ▲	3.60	11,100	11,500	11,100	1,240	14,260,000
24/10/2016	11,100	0.00 ■■	0.00	10,500	11,100	10,500	11,600	128,760,000
21/10/2016	11,100	-0.80 ▼	-6.72	11,400	11,400	11,100	95,950	1,065,045,000
20/10/2016	11,900	0.00 ■■	0.00	12,000	12,000	11,400	31,990	380,681,000
19/10/2016	11,900	0.00 ■■	0.00	12,000	12,000	11,800	2,800	33,320,000
18/10/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,900	1,370	16,303,000
17/10/2016	11,900	0.25 ▲	2.15	11,700	12,100	11,700	88,370	1,051,603,000
14/10/2016	11,650	0.00 ■■	0.00	11,800	11,900	11,350	18,120	211,098,000
13/10/2016	11,650	0.05 ▲	0.43	11,200	11,700	11,200	26,940	313,851,000
12/10/2016	11,600	0.00 ■■	0.00	11,300	11,600	11,300	120	1,392,000
11/10/2016	11,600	0.00 ■■	0.00	11,500	11,600	11,300	14,760	171,216,000
10/10/2016	11,600	-0.10 ▼	-0.85	11,700	11,800	11,200	23,600	273,760,000
07/10/2016	11,700	-0.10 ▼	-0.85	11,900	11,900	11,350	17,520	204,984,000
06/10/2016	11,800	0.30 ▲	2.61	11,500	11,900	11,500	2,150	25,370,000
05/10/2016	11,500	-0.30 ▼	-2.54	11,800	11,900	11,500	4,940	56,810,000
04/10/2016	11,800	0.10 ▲	0.85	11,800	11,900	11,600	69,200	816,560,000
03/10/2016	11,700	0.40 ▲	3.54	11,800	12,000	11,400	116,750	1,365,975,000
30/09/2016	11,300	0.10 ▲	0.89	11,200	11,950	11,200	45,700	516,410,000
29/09/2016	11,200	0.00 ■■	0.00	11,000	11,300	11,000	5,900	66,080,000
28/09/2016	11,200	0.20 ▲	1.82	11,000	11,300	11,000	8,420	94,304,000
27/09/2016	11,000	0.00 ■■	0.00	11,000	11,100	10,700	15,140	166,540,000
26/09/2016	11,000	-0.20 ▼	-1.79	11,200	11,200	10,700	14,010	154,110,000
23/09/2016	11,200	0.00 ■■	0.00	11,200	11,200	11,200	10	112,000
22/09/2016	11,200	0.30 ▲	2.75	11,550	11,550	10,500	19,560	219,072,000
21/09/2016	10,900	0.60 ▲	5.83	10,200	10,950	10,200	48,930	533,337,000
20/09/2016	10,700	-0.05 ▼	-0.47	10,750	10,800	10,350	250	2,675,000
19/09/2016	10,750	-0.05 ▼	-0.46	10,800	10,800	10,300	230	2,472,500
16/09/2016	10,800	0.00 ■■	0.00	10,800	10,800	10,700	520	5,616,000
15/09/2016	10,800	-0.10 ▼	-0.92	10,800	10,900	10,400	260	2,808,000
14/09/2016	10,900	-0.10 ▼	-0.91	11,000	11,000	10,700	9,650	105,185,000
13/09/2016	11,000	-0.20 ▼	-1.79	11,200	11,200	10,700	19,050	209,550,000
12/09/2016	11,200	0.50 ▲	4.67	10,150	11,300	10,150	13,920	155,904,000
09/09/2016	10,700	0.00 ■■	0.00	10,600	10,700	10,600	600	6,420,000
08/09/2016	10,700	0.10 ▲	0.94	10,300	10,700	10,200	19,730	211,111,000
07/09/2016	10,600	-0.10 ▼	-0.93	10,800	10,800	10,600	40	424,000
06/09/2016	10,700	0.00 ■■	0.00	10,800	10,800	10,600	9,600	102,720,000
05/09/2016	10,700	0.10 ▲	0.94	10,700	11,300	10,600	2,690	28,783,000
01/09/2016	10,600	0.50 ▲	4.95	10,000	10,600	10,000	33,420	354,252,000
31/08/2016	10,100	0.00 ■■	0.00	9,900	10,100	9,900	25,200	254,520,000
30/08/2016	10,100	0.10 ▲	1.00	10,000	10,100	10,000	20	202,000
29/08/2016	10,000	-0.30 ▼	-2.91	9,900	10,000	9,900	1,450	14,500,000
26/08/2016	10,300	0.00 ■■	0.00	10,300	10,300	10,300	2,000	20,600,000
25/08/2016	10,300	0.00 ■■	0.00	10,200	10,400	10,000	4,490	46,247,000
24/08/2016	10,300	0.30 ▲	3.00	10,100	10,400	10,000	7,670	79,001,000
23/08/2016	10,000	-0.50 ▼	-4.76	10,300	10,400	10,000	1,060	10,600,000
22/08/2016	10,500	0.10 ▲	0.96	10,500	10,500	10,500	160	1,680,000
19/08/2016	10,400	0.00 ■■	0.00	10,400	10,500	10,200	2,610	27,144,000
18/08/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,200	5,770	60,008,000
17/08/2016	10,400	-0.10 ▼	-0.95	10,200	10,400	10,200	3,210	33,384,000
16/08/2016	10,500	-0.10 ▼	-0.94	10,500	10,500	10,200	21,710	227,955,000
15/08/2016	10,600	-0.10 ▼	-0.93	10,400	10,600	10,400	53,210	564,026,000
12/08/2016	10,700	0.00 ■■	0.00	10,700	10,700	10,500	6,100	65,270,000
11/08/2016	10,700	0.00 ■■	0.00	10,700	10,900	10,500	2,760	29,532,000
10/08/2016	10,700	0.30 ▲	2.88	10,400	10,700	10,400	40,930	437,951,000
09/08/2016	10,400	0.10 ▲	0.97	10,400	10,400	10,300	32,350	336,440,000
08/08/2016	10,300	0.00 ■■	0.00	10,300	10,600	10,100	61,030	628,609,000
05/08/2016	10,300	0.40 ▲	4.04	10,100	10,400	10,000	11,110	114,433,000
04/08/2016	9,900	0.00 ■■	0.00	9,900	10,500	9,900	19,710	195,129,000
03/08/2016	9,900	0.00 ■■	0.00	9,900	10,300	9,900	80,170	793,683,000
02/08/2016	9,900	-0.60 ▼	-5.71	10,500	10,500	9,900	63,850	632,115,000
01/08/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,300	820	8,610,000
29/07/2016	10,500	0.10 ▲	0.96	10,600	10,800	10,300	202,060	2,121,630,000
28/07/2016	10,400	0.50 ▲	5.05	9,900	10,400	9,900	163,510	1,700,504,000
27/07/2016	9,900	0.20 ▲	2.06	9,700	9,900	9,700	51,070	505,593,000
26/07/2016	9,700	0.10 ▲	1.04	9,600	9,700	9,500	92,770	899,869,000
25/07/2016	9,600	0.20 ▲	2.13	9,600	9,700	9,400	176,930	1,698,528,000
22/07/2016	9,400	0.10 ▲	1.08	9,100	9,400	9,100	119,880	1,126,872,000
21/07/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,200	5,770	53,661,000
20/07/2016	9,300	-0.10 ▼	-1.06	9,400	9,400	9,300	11,450	106,485,000
19/07/2016	9,400	0.10 ▲	1.08	9,400	9,600	9,200	78,900	741,660,000
18/07/2016	9,300	-0.20 ▼	-2.11	9,500	9,500	9,300	25,080	233,244,000
15/07/2016	9,500	0.30 ▲	3.26	9,400	9,500	9,300	72,950	693,025,000
14/07/2016	9,200	-0.50 ▼	-5.15	9,800	9,800	9,200	27,310	251,252,000
13/07/2016	9,700	0.20 ▲	2.11	9,600	9,800	9,500	234,880	2,278,336,000
12/07/2016	9,500	0.60 ▲	6.74	9,100	9,500	8,700	102,600	974,700,000
11/07/2016	8,900	-0.20 ▼	-2.20	9,100	9,200	8,800	16,370	145,693,000
08/07/2016	9,100	0.00 ■■	0.00	9,300	9,300	8,800	53,950	490,945,000
07/07/2016	9,100	-0.40 ▼	-4.21	9,200	9,300	9,100	30,160	274,456,000
06/07/2016	9,500	0.00 ■■	0.00	9,500	9,600	9,300	26,010	247,095,000
05/07/2016	9,500	0.30 ▲	3.26	9,400	9,600	9,400	166,390	1,580,705,000
04/07/2016	9,200	0.40 ▲	4.55	8,800	9,200	8,800	74,300	683,560,000
01/07/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,600	1,620	14,256,000
30/06/2016	8,800	0.00 ■■	0.00	8,500	8,800	8,500	1,020	8,976,000
29/06/2016	8,800	0.00 ■■	0.00	8,800	8,900	8,600	9,720	85,536,000
28/06/2016	8,800	0.20 ▲	2.33	8,600	8,900	8,600	19,140	168,432,000
27/06/2016	8,600	-0.20 ▼	-2.27	8,800	8,800	8,600	2,100	18,060,000
24/06/2016	8,800	-0.10 ▼	-1.12	8,800	9,000	8,600	29,120	256,256,000
23/06/2016	8,900	-0.10 ▼	-1.11	8,900	9,000	8,700	6,640	59,096,000
22/06/2016	9,000	0.00 ■■	0.00	8,900	9,000	8,800	7,370	66,330,000
21/06/2016	9,000	0.00 ■■	0.00	8,800	9,000	8,800	2,400	21,600,000
20/06/2016	9,000	0.00 ■■	0.00	9,100	9,100	8,700	12,980	116,820,000
17/06/2016	9,000	0.00 ■■	0.00	9,000	9,000	8,900	25,340	228,060,000
16/06/2016	9,000	-0.10 ▼	-1.10	9,000	9,000	8,900	12,040	108,360,000
15/06/2016	9,100	0.10 ▲	1.11	9,100	9,100	8,900	1,430	13,013,000
14/06/2016	9,000	-0.10 ▼	-1.10	9,000	9,000	8,900	7,040	63,360,000
13/06/2016	9,100	0.00 ■■	0.00	9,100	9,100	9,100	1,000	9,100,000
10/06/2016	9,100	0.00 ■■	0.00	9,000	9,100	8,800	12,030	109,473,000
09/06/2016	9,100	0.10 ▲	1.11	8,900	9,100	8,900	33,760	307,216,000
08/06/2016	9,000	0.00 ■■	0.00	9,100	9,100	9,000	19,050	171,450,000
07/06/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	12,010	108,090,000
06/06/2016	9,000	0.00 ■■	0.00	8,900	9,000	8,900	230	2,070,000
03/06/2016	9,000	0.00 ■■	0.00	9,200	9,200	9,000	2,810	25,290,000
02/06/2016	9,000	0.00 ■■	0.00	9,000	9,000	8,900	19,310	173,790,000
01/06/2016	9,000	0.00 ■■	0.00	9,000	9,100	9,000	19,300	173,700,000
31/05/2016	9,000	-0.20 ▼	-2.17	9,200	9,200	8,900	8,210	73,890,000
30/05/2016	9,200	0.00 ■■	0.00	9,200	9,300	9,100	14,380	132,296,000
27/05/2016	9,200	0.30 ▲	3.37	9,100	9,300	9,100	5,950	54,740,000
26/05/2016	8,900	-0.10 ▼	-1.11	8,900	8,900	8,800	8,330	74,137,000
25/05/2016	9,000	0.00 ■■	0.00	9,000	9,000	8,900	3,950	35,550,000
24/05/2016	9,000	-0.10 ▼	-1.10	9,000	9,000	9,000	1,960	17,640,000
23/05/2016	9,100	0.10 ▲	1.11	9,200	9,200	8,800	12,620	114,842,000
20/05/2016	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	6,000	54,000,000
19/05/2016	9,100	-0.10 ▼	-1.09	9,000	9,100	9,000	32,730	297,843,000
18/05/2016	9,200	0.00 ■■	0.00	9,100	9,200	9,100	19,500	179,400,000
17/05/2016	9,200	0.00 ■■	0.00	9,200	9,300	9,000	9,830	90,436,000
16/05/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,000	2,110	19,412,000
13/05/2016	9,200	0.10 ▲	1.10	9,100	9,300	8,900	52,640	484,288,000
12/05/2016	9,100	0.00 ■■	0.00	9,200	9,200	9,100	8,010	72,891,000
11/05/2016	9,100	0.00 ■■	0.00	9,100	9,300	9,100	26,510	241,241,000
10/05/2016	9,100	-0.40 ▼	-4.21	9,200	9,300	9,100	21,900	199,290,000
09/05/2016	9,500	0.30 ▲	3.26	9,600	9,600	9,200	10,200	96,900,000
06/05/2016	9,200	-0.10 ▼	-1.08	9,100	9,400	9,100	18,010	165,692,000
05/05/2016	9,300	0.00 ■■	0.00	9,200	9,300	9,000	33,220	308,946,000
04/05/2016	9,300	-0.10 ▼	-1.06	9,200	9,400	9,100	48,160	447,888,000
29/04/2016	9,400	0.00 ■■	0.00	9,200	9,400	9,200	4,400	41,360,000
28/04/2016	9,400	0.00 ■■	0.00	9,200	9,400	9,200	11,020	103,588,000
27/04/2016	9,400	-0.10 ▼	-1.05	9,500	9,500	9,200	4,890	45,966,000
26/04/2016	9,500	-0.10 ▼	-1.04	9,400	9,500	9,400	3,920	37,240,000
25/04/2016	9,600	0.00 ■■	0.00	9,700	9,800	9,500	11,400	109,440,000
22/04/2016	9,600	0.30 ▲	3.23	9,300	9,600	9,300	24,120	231,552,000
21/04/2016	9,300	-0.10 ▼	-1.06	9,400	9,700	9,300	1,400	13,020,000
20/04/2016	9,400	-0.20 ▼	-2.08	9,400	9,600	9,400	12,740	119,756,000
19/04/2016	9,600	-0.10 ▼	-1.03	9,600	9,600	9,400	1,480	14,208,000
15/04/2016	9,700	0.00 ■■	0.00	9,700	9,800	9,500	62,430	605,571,000
14/04/2016	9,700	0.00 ■■	0.00	9,800	9,800	9,600	21,250	206,125,000
13/04/2016	9,700	0.50 ▲	5.43	9,300	9,700	9,200	410,130	3,978,261,000
12/04/2016	9,200	-0.30 ▼	-3.16	9,500	9,500	9,000	44,290	407,468,000
11/04/2016	9,500	-0.30 ▼	-3.06	9,700	9,700	9,500	21,990	208,905,000
08/04/2016	9,800	0.10 ▲	1.03	9,700	9,900	9,600	63,180	619,164,000
07/04/2016	9,700	-0.10 ▼	-1.02	9,800	10,000	9,400	11,360	110,192,000
06/04/2016	9,800	0.20 ▲	2.08	9,600	9,900	9,600	94,490	926,002,000
05/04/2016	9,600	0.00 ■■	0.00	9,600	9,800	9,600	189,230	1,816,608,000
04/04/2016	9,600	0.20 ▲	2.13	9,400	9,600	9,400	323,980	3,110,208,000
01/04/2016	9,400	0.20 ▲	2.17	9,200	9,500	9,000	736,090	6,919,246,000
31/03/2016	9,200	0.00 ■■	0.00	9,200	9,500	8,900	133,950	1,232,340,000
30/03/2016	9,200	-0.30 ▼	-3.16	9,400	9,600	9,200	148,990	1,370,708,000
29/03/2016	9,500	-0.30 ▼	-3.06	9,500	9,600	9,500	5,910	56,145,000
28/03/2016	9,800	0.10 ▲	1.03	9,800	9,800	9,500	49,630	486,374,000
25/03/2016	9,700	0.10 ▲	1.04	9,600	9,700	9,500	75,550	732,835,000
24/03/2016	9,600	-0.20 ▼	-2.04	9,800	9,800	9,600	7,030	67,488,000
23/03/2016	9,800	0.10 ▲	1.03	9,700	9,900	9,500	82,550	808,990,000
22/03/2016	9,700	-0.30 ▼	-3.00	9,700	9,900	9,700	16,050	155,685,000
21/03/2016	10,000	-0.10 ▼	-0.99	10,100	10,100	9,800	19,080	190,800,000
18/03/2016	10,100	0.10 ▲	1.00	9,900	10,200	9,900	205,280	2,073,328,000
17/03/2016	10,000	0.30 ▲	3.09	9,700	10,000	9,700	227,750	2,277,500,000
16/03/2016	9,700	0.00 ■■	0.00	9,700	9,800	9,500	4,570	44,329,000
15/03/2016	9,700	-0.20 ▼	-2.02	9,700	9,800	9,600	12,210	118,437,000
14/03/2016	9,900	0.00 ■■	0.00	10,000	10,000	9,600	1,570	15,543,000
11/03/2016	9,900	0.20 ▲	2.06	9,700	9,900	9,500	80,610	798,039,000
10/03/2016	9,700	0.00 ■■	0.00	9,800	9,800	9,700	27,080	262,676,000
09/03/2016	9,700	0.00 ■■	0.00	9,700	9,700	9,500	15,490	150,253,000
08/03/2016	9,700	0.00 ■■	0.00	9,700	9,800	9,500	23,160	224,652,000
07/03/2016	9,700	-0.20 ▼	-2.02	9,800	10,000	9,700	4,860	47,142,000
04/03/2016	9,900	-0.10 ▼	-1.00	9,800	10,000	9,800	1,650	16,335,000
03/03/2016	10,000	-0.10 ▼	-0.99	10,100	10,100	9,900	112,720	1,127,200,000
02/03/2016	10,100	0.20 ▲	2.02	9,800	10,100	9,800	159,610	1,612,061,000
01/03/2016	9,900	0.10 ▲	1.02	10,000	10,000	9,600	20,260	200,574,000
29/02/2016	9,800	-0.30 ▼	-2.97	10,100	10,200	9,800	71,340	699,132,000
26/02/2016	10,100	0.10 ▲	1.00	10,100	10,100	9,900	126,530	1,277,953,000
25/02/2016	10,000	0.10 ▲	1.01	9,900	10,200	9,900	340,050	3,400,500,000
24/02/2016	9,900	0.10 ▲	1.02	9,800	9,900	9,600	111,400	1,102,860,000
23/02/2016	9,800	-0.20 ▼	-2.00	10,000	10,000	9,600	67,080	657,384,000
22/02/2016	10,000	0.20 ▲	2.04	9,600	10,000	9,600	79,000	790,000,000
19/02/2016	9,800	-0.10 ▼	-1.01	9,900	9,900	9,600	13,500	132,300,000
18/02/2016	9,900	0.00 ■■	0.00	10,000	10,000	9,700	5,040	49,896,000
17/02/2016	9,900	0.40 ▲	4.21	9,500	10,000	9,500	272,190	2,694,681,000
16/02/2016	9,500	0.10 ▲	1.06	9,400	9,500	9,300	86,520	821,940,000
15/02/2016	9,400	0.10 ▲	1.08	9,300	9,400	9,100	71,040	667,776,000
05/02/2016	9,300	0.10 ▲	1.09	9,100	9,500	9,100	55,150	512,895,000
04/02/2016	9,200	0.20 ▲	2.22	9,100	9,200	8,900	61,440	565,248,000
03/02/2016	9,000	0.10 ▲	1.12	8,900	9,100	8,900	64,790	583,110,000
02/02/2016	8,900	0.30 ▲	3.49	9,000	9,000	8,600	8,560	76,184,000
01/02/2016	8,600	-0.50 ▼	-5.49	8,900	9,000	8,600	16,800	144,480,000
29/01/2016	9,100	0.10 ▲	1.11	9,000	9,100	9,000	130	1,183,000
28/01/2016	9,000	-0.10 ▼	-1.10	8,900	9,100	8,900	7,310	65,790,000
27/01/2016	9,100	0.20 ▲	2.25	8,900	9,100	8,900	70,800	644,280,000
26/01/2016	8,900	-0.10 ▼	-1.11	8,900	9,200	8,700	193,320	1,720,548,000
25/01/2016	9,000	0.30 ▲	3.45	8,400	9,100	8,400	105,660	950,940,000
22/01/2016	8,700	0.50 ▲	6.10	7,900	8,700	7,900	133,420	1,160,754,000
21/01/2016	8,200	0.00 ■■	0.00	8,200	8,300	7,700	26,670	218,694,000
20/01/2016	8,200	0.00 ■■	0.00	8,300	8,400	8,200	20,390	167,198,000
19/01/2016	8,200	0.00 ■■	0.00	8,200	8,400	8,200	28,520	233,864,000
18/01/2016	8,200	-0.60 ▼	-6.82	8,700	8,900	8,200	63,410	519,962,000
15/01/2016	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	7,090	62,392,000
14/01/2016	9,000	0.20 ▲	2.27	8,800	9,000	8,800	3,060	27,540,000
13/01/2016	8,800	-0.20 ▼	-2.22	8,900	9,100	8,800	27,690	243,672,000
12/01/2016	9,000	0.20 ▲	2.27	8,800	9,000	8,600	33,870	304,830,000
11/01/2016	8,800	-0.10 ▼	-1.12	8,700	8,900	8,700	23,010	202,488,000
08/01/2016	8,900	0.00 ■■	0.00	9,000	9,000	8,700	32,090	285,601,000
07/01/2016	8,900	-0.20 ▼	-2.20	9,100	9,200	8,900	50,060	445,534,000
06/01/2016	9,100	0.00 ■■	0.00	9,000	9,100	9,000	21,630	196,833,000
05/01/2016	9,100	-0.10 ▼	-1.09	9,300	9,300	9,000	17,170	156,247,000
04/01/2016	9,200	0.10 ▲	1.10	9,300	9,300	9,000	25,240	232,208,000
31/12/2015	9,100	0.00 ■■	0.00	9,100	9,400	9,000	59,590	542,269,000
30/12/2015	9,100	0.10 ▲	1.11	9,000	9,200	9,000	102,940	936,754,000
29/12/2015	9,000	0.00 ■■	0.00	9,000	9,000	8,800	18,900	170,100,000
28/12/2015	9,000	0.00 ■■	0.00	9,100	9,100	9,000	5,330	47,970,000
25/12/2015	9,000	0.10 ▲	1.12	8,900	9,000	8,900	1,200	10,800,000
24/12/2015	8,900	-0.20 ▼	-2.20	9,000	9,100	8,900	12,880	114,632,000
23/12/2015	9,100	0.00 ■■	0.00	9,200	9,200	9,000	440	4,004,000
22/12/2015	9,100	-0.10 ▼	-1.09	9,200	9,200	9,000	21,370	194,467,000
21/12/2015	9,200	0.10 ▲	1.10	9,200	9,200	9,000	2,090	19,228,000
18/12/2015	9,100	0.00 ■■	0.00	9,200	9,200	9,100	5,670	51,597,000
17/12/2015	9,100	0.00 ■■	0.00	9,100	9,300	9,100	8,170	74,347,000
16/12/2015	9,100	0.00 ■■	0.00	8,900	9,100	8,900	3,520	32,032,000
15/12/2015	9,100	0.10 ▲	1.11	8,700	9,100	8,700	32,880	299,208,000
14/12/2015	9,000	-0.20 ▼	-2.17	9,100	9,200	9,000	48,990	440,910,000
11/12/2015	9,200	0.10 ▲	1.10	9,000	9,200	9,000	79,310	729,652,000
10/12/2015	9,100	0.10 ▲	1.11	9,000	9,100	9,000	9,440	85,904,000
09/12/2015	9,000	-0.20 ▼	-2.17	9,200	9,300	9,000	37,640	338,760,000
08/12/2015	9,200	-0.10 ▼	-1.08	9,100	9,300	9,000	60,170	553,564,000
07/12/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,000	30,680	285,324,000
04/12/2015	9,300	0.10 ▲	1.09	9,200	9,400	9,000	30,870	287,091,000
03/12/2015	9,200	0.00 ■■	0.00	9,300	9,300	9,100	23,150	212,980,000
02/12/2015	9,200	-0.10 ▼	-1.08	9,100	9,300	9,100	17,860	164,312,000
01/12/2015	9,300	-0.10 ▼	-1.06	9,400	9,400	9,100	120,220	1,118,046,000
30/11/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,200	22,380	210,372,000
27/11/2015	9,400	0.00 ■■	0.00	9,500	9,500	9,300	20,570	193,358,000
26/11/2015	9,400	0.10 ▲	1.08	9,400	9,400	9,300	5,560	52,264,000
25/11/2015	9,300	0.00 ■■	0.00	9,400	9,400	9,300	6,570	61,101,000
24/11/2015	9,300	-0.20 ▼	-2.11	9,500	9,500	9,300	64,760	602,268,000
23/11/2015	9,500	0.10 ▲	1.06	9,500	9,600	9,400	127,970	1,215,715,000
20/11/2015	9,400	0.00 ■■	0.00	9,300	9,400	9,300	1,850	17,390,000
19/11/2015	9,400	-0.10 ▼	-1.05	9,500	9,500	9,300	20,060	188,564,000
18/11/2015	9,500	0.20 ▲	2.15	9,400	9,500	9,200	40,610	385,795,000
17/11/2015	9,300	0.10 ▲	1.09	9,300	9,400	9,200	5,880	54,684,000
16/11/2015	9,200	-0.30 ▼	-3.16	9,300	9,500	9,200	30,210	277,932,000
13/11/2015	9,500	0.20 ▲	2.15	9,500	9,500	9,200	19,030	180,785,000
12/11/2015	9,300	0.00 ■■	0.00	9,400	9,400	9,200	51,000	474,300,000
11/11/2015	9,300	0.00 ■■	0.00	9,300	9,400	9,300	13,310	123,783,000
10/11/2015	9,300	-0.10 ▼	-1.06	9,400	9,500	9,300	14,750	137,175,000
09/11/2015	9,400	-0.20 ▼	-2.08	9,600	9,700	9,400	33,020	310,388,000
06/11/2015	9,600	0.00 ■■	0.00	9,500	9,600	9,500	13,170	126,432,000
05/11/2015	9,600	0.10 ▲	1.05	9,400	9,600	9,400	68,210	654,816,000
04/11/2015	9,500	0.00 ■■	0.00	9,500	9,800	9,400	110,860	1,053,170,000
03/11/2015	9,500	-0.10 ▼	-1.04	9,600	9,600	9,300	81,430	773,585,000
02/11/2015	9,600	0.20 ▲	2.13	9,500	9,600	9,400	19,760	189,696,000
30/10/2015	9,400	-0.20 ▼	-2.08	9,500	9,600	9,400	77,740	730,756,000
29/10/2015	9,600	0.00 ■■	0.00	9,400	9,700	9,400	82,720	794,112,000
28/10/2015	9,600	0.10 ▲	1.05	9,600	9,600	9,500	23,760	228,096,000
27/10/2015	9,500	-0.20 ▼	-2.06	9,500	9,600	9,500	74,800	710,600,000
26/10/2015	9,700	-0.10 ▼	-1.02	9,900	9,900	9,600	107,420	1,041,974,000
23/10/2015	9,800	-0.10 ▼	-1.01	9,900	10,100	9,700	124,580	1,220,884,000
22/10/2015	9,900	0.00 ■■	0.00	10,000	10,100	9,800	134,840	1,334,916,000
21/10/2015	9,900	-0.10 ▼	-1.00	10,000	10,200	9,900	95,530	945,747,000
20/10/2015	10,000	0.20 ▲	2.04	9,700	10,200	9,600	191,810	1,918,100,000
19/10/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,600	16,210	158,858,000
16/10/2015	9,800	0.10 ▲	1.03	9,700	9,800	9,600	82,190	805,462,000
15/10/2015	9,700	0.20 ▲	2.11	9,500	9,700	9,500	105,150	1,019,955,000
14/10/2015	9,500	0.10 ▲	1.06	9,400	9,500	9,300	27,000	256,500,000
13/10/2015	9,400	-0.10 ▼	-1.05	9,500	9,600	9,300	129,560	1,217,864,000
12/10/2015	9,500	0.00 ■■	0.00	9,200	9,600	9,200	99,820	948,290,000
09/10/2015	9,500	-0.10 ▼	-1.04	9,600	9,600	9,300	45,830	435,385,000
08/10/2015	9,600	0.00 ■■	0.00	9,400	9,700	9,400	23,910	229,536,000
07/10/2015	9,600	0.00 ■■	0.00	9,700	9,700	9,400	60,090	576,864,000
06/10/2015	9,600	0.20 ▲	2.13	9,400	9,600	9,300	137,680	1,321,728,000
05/10/2015	9,400	0.10 ▲	1.08	9,300	9,400	9,200	98,410	925,054,000
02/10/2015	9,300	0.00 ■■	0.00	9,400	9,400	9,200	5,040	46,872,000
01/10/2015	9,300	0.00 ■■	0.00	9,300	9,500	9,300	33,110	307,923,000
30/09/2015	9,300	-0.10 ▼	-1.06	9,500	9,500	9,300	25,880	240,684,000
29/09/2015	9,400	-0.10 ▼	-1.05	9,500	9,500	9,300	140,150	1,317,410,000
28/09/2015	9,500	-0.10 ▼	-1.04	9,500	9,500	9,500	89,290	848,255,000
25/09/2015	9,600	0.10 ▲	1.05	9,500	9,600	9,500	16,060	154,176,000
24/09/2015	9,500	0.10 ▲	1.06	9,300	9,600	9,300	92,020	874,190,000
23/09/2015	9,400	0.10 ▲	1.08	9,300	9,400	9,300	123,950	1,165,130,000
22/09/2015	9,300	0.00 ■■	0.00	9,300	9,500	9,300	153,400	1,426,620,000
21/09/2015	9,300	0.30 ▲	3.33	9,100	9,300	8,900	39,620	368,466,000
18/09/2015	9,000	0.30 ▲	3.45	9,000	9,000	8,600	132,860	1,195,740,000
17/09/2015	8,700	-0.10 ▼	-1.14	9,000	9,000	8,700	29,970	260,739,000
16/09/2015	8,800	0.10 ▲	1.15	8,600	8,900	8,600	41,200	362,560,000
15/09/2015	8,700	-0.40 ▼	-4.40	9,200	9,200	8,700	111,180	967,266,000
14/09/2015	9,100	0.00 ■■	0.00	9,100	9,200	8,900	58,170	529,347,000
11/09/2015	9,100	-0.20 ▼	-2.15	9,300	9,300	9,100	50,630	460,733,000
10/09/2015	9,300	-0.10 ▼	-1.06	9,200	9,300	9,200	20,780	193,254,000
09/09/2015	9,400	0.20 ▲	2.17	9,500	9,500	9,300	29,130	273,822,000
08/09/2015	9,200	0.00 ■■	0.00	9,500	9,500	9,100	101,790	936,468,000
07/09/2015	9,200	-0.40 ▼	-4.17	9,500	9,500	9,200	77,540	713,368,000
04/09/2015	9,600	0.00 ■■	0.00	9,500	9,600	9,500	10,250	98,400,000
03/09/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,500	1,170	11,232,000
01/09/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,500	113,930	1,093,728,000
31/08/2015	9,600	-0.30 ▼	-3.03	9,900	9,900	9,500	109,800	1,054,080,000
28/08/2015	9,900	0.30 ▲	3.12	9,600	9,900	9,500	210,260	2,081,574,000
27/08/2015	9,600	0.10 ▲	1.05	9,500	9,600	9,500	96,770	928,992,000
26/08/2015	9,500	0.50 ▲	5.56	9,000	9,600	9,000	246,670	2,343,365,000
25/08/2015	9,000	-0.30 ▼	-3.23	9,300	9,400	8,700	267,760	2,409,840,000
24/08/2015	9,300	-0.70 ▼	-7.00	9,700	9,700	9,300	193,150	1,796,295,000
21/08/2015	10,000	-0.10 ▼	-0.99	10,000	10,000	9,400	151,900	1,519,000,000
20/08/2015	10,100	-0.40 ▼	-3.81	10,500	10,500	10,100	25,980	262,398,000
19/08/2015	10,500	0.50 ▲	5.00	9,900	10,500	9,900	230,110	2,416,155,000
18/08/2015	10,000	0.00 ■■	0.00	10,200	10,200	9,700	33,070	330,700,000
17/08/2015	10,000	-0.10 ▼	-0.99	10,200	10,200	9,800	64,700	647,000,000
14/08/2015	10,100	0.00 ■■	0.00	10,200	10,200	9,900	117,450	1,186,245,000
13/08/2015	10,100	-0.30 ▼	-2.88	10,200	10,400	10,100	85,910	867,691,000
12/08/2015	10,400	-0.20 ▼	-1.89	10,600	10,600	10,200	98,920	1,028,768,000
11/08/2015	10,600	0.10 ▲	0.95	10,500	10,700	10,500	141,590	1,500,854,000
10/08/2015	10,500	-0.20 ▼	-1.87	10,700	10,700	10,400	199,780	2,097,690,000
07/08/2015	10,700	0.20 ▲	1.90	10,400	10,700	10,400	54,040	578,228,000
06/08/2015	10,500	0.00 ■■	0.00	10,600	10,900	10,500	236,520	2,483,460,000
05/08/2015	10,500	0.20 ▲	1.94	10,400	10,500	10,300	66,700	700,350,000
04/08/2015	10,300	0.10 ▲	0.98	10,200	10,300	10,100	56,400	580,920,000
03/08/2015	10,200	-0.40 ▼	-3.77	10,400	10,600	10,000	123,620	1,260,924,000
31/07/2015	10,600	-0.30 ▼	-2.75	10,600	11,000	10,600	130,560	1,383,936,000
30/07/2015	10,900	0.00 ■■	0.00	10,800	10,900	10,600	72,650	791,885,000
29/07/2015	10,900	-0.10 ▼	-0.91	10,700	11,000	10,600	90,060	981,654,000
28/07/2015	11,000	-0.20 ▼	-1.79	11,100	11,100	10,800	98,230	1,080,530,000
27/07/2015	11,200	0.20 ▲	1.82	10,900	11,200	10,900	254,630	2,851,856,000
24/07/2015	11,000	-0.10 ▼	-0.90	10,900	11,000	10,800	48,480	533,280,000
23/07/2015	11,100	-0.10 ▼	-0.89	11,300	11,300	10,800	213,410	2,368,851,000
22/07/2015	11,200	-0.10 ▼	-0.88	10,700	11,200	10,700	61,360	687,232,000
21/07/2015	11,300	0.00 ■■	0.00	11,200	11,500	10,700	220,150	2,487,695,000
20/07/2015	11,300	0.10 ▲	0.89	11,200	11,600	11,100	489,270	5,528,751,000
17/07/2015	11,200	-0.30 ▼	-2.61	11,400	11,500	11,100	131,590	1,473,808,000
16/07/2015	11,500	0.30 ▲	2.68	11,200	11,500	11,200	87,260	1,003,490,000
15/07/2015	11,200	-0.60 ▼	-5.08	11,800	11,800	11,100	605,050	6,776,560,000
14/07/2015	11,800	0.10 ▲	0.85	11,600	11,800	11,300	446,480	5,268,464,000
13/07/2015	11,700	-0.30 ▼	-2.50	12,200	12,200	11,600	180,790	2,115,243,000
10/07/2015	12,000	0.30 ▲	2.56	12,000	12,400	11,800	462,020	5,544,240,000
09/07/2015	11,700	0.70 ▲	6.36	10,800	11,700	10,600	955,280	11,176,776,000
08/07/2015	11,000	0.10 ▲	0.92	11,300	11,400	10,700	355,570	3,911,270,000
07/07/2015	10,900	0.70 ▲	6.86	10,100	10,900	10,100	544,280	5,932,652,000
06/07/2015	10,200	0.00 ■■	0.00	10,200	10,200	10,000	177,930	1,814,886,000
03/07/2015	10,200	0.20 ▲	2.00	10,000	10,200	10,000	116,810	1,191,462,000
02/07/2015	10,000	0.20 ▲	2.04	9,700	10,100	9,700	290,570	2,905,700,000
01/07/2015	9,800	-0.20 ▼	-2.00	10,000	10,000	9,700	145,560	1,426,488,000
30/06/2015	10,000	-0.20 ▼	-1.96	10,000	10,200	9,900	214,460	2,144,600,000
29/06/2015	10,200	0.50 ▲	5.15	9,800	10,200	9,700	349,560	3,565,512,000
26/06/2015	9,700	0.30 ▲	3.19	9,400	10,000	9,400	409,670	3,973,799,000
25/06/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,200	95,750	900,050,000
24/06/2015	9,400	0.10 ▲	1.08	9,100	9,400	9,100	33,220	312,268,000
23/06/2015	9,300	0.30 ▲	3.33	9,200	9,300	9,100	46,550	432,915,000
22/06/2015	9,000	-0.30 ▼	-3.23	9,300	9,400	9,000	140,380	1,263,420,000
19/06/2015	9,300	-0.20 ▼	-2.11	9,500	9,600	9,300	65,320	607,476,000
18/06/2015	9,500	-0.10 ▼	-1.04	9,500	9,700	9,500	83,720	795,340,000
17/06/2015	9,600	-0.20 ▼	-2.04	9,700	9,700	9,300	186,970	1,794,912,000
16/06/2015	9,800	-0.30 ▼	-2.97	9,800	10,200	9,800	75,310	738,038,000
15/06/2015	10,100	0.30 ▲	3.06	10,100	10,200	10,000	199,230	2,012,223,000
12/06/2015	9,800	0.40 ▲	4.26	9,700	9,900	9,600	349,810	3,428,138,000
11/06/2015	9,400	0.00 ■■	0.00	9,300	9,400	9,200	52,560	494,064,000
10/06/2015	9,400	0.00 ■■	0.00	9,200	9,400	9,100	49,170	462,198,000
09/06/2015	9,400	-0.10 ▼	-1.05	9,600	9,600	9,200	31,640	297,416,000
08/06/2015	9,500	0.00 ■■	0.00	9,800	9,800	9,300	106,820	1,014,790,000
05/06/2015	9,500	0.20 ▲	2.15	9,300	9,700	9,100	195,450	1,856,775,000
04/06/2015	9,300	0.10 ▲	1.09	9,200	9,300	9,100	99,370	924,141,000
03/06/2015	9,200	0.20 ▲	2.22	8,900	9,300	8,900	137,730	1,267,116,000
02/06/2015	9,000	0.00 ■■	0.00	9,000	9,100	8,900	104,850	943,650,000
01/06/2015	9,000	-0.10 ▼	-1.10	9,000	9,100	8,900	16,050	144,450,000
29/05/2015	9,100	-0.20 ▼	-2.15	8,900	9,100	8,900	56,090	510,419,000
28/05/2015	9,300	0.10 ▲	1.09	9,200	9,400	9,000	118,160	1,098,888,000
27/05/2015	9,200	0.10 ▲	1.10	8,800	9,400	8,800	100,870	928,004,000
26/05/2015	9,100	0.00 ■■	0.00	8,700	9,100	8,700	139,620	1,270,542,000
25/05/2015	9,100	-0.10 ▼	-1.09	9,200	9,300	9,000	45,030	409,773,000
22/05/2015	9,200	0.20 ▲	2.22	9,000	9,200	8,900	36,650	337,180,000
21/05/2015	9,000	0.50 ▲	5.88	8,900	9,000	8,900	185,770	1,671,930,000
20/05/2015	8,500	0.50 ▲	6.25	8,100	8,500	8,100	96,270	818,295,000
19/05/2015	8,000	-0.20 ▼	-2.44	7,900	8,300	7,800	66,950	535,600,000
18/05/2015	8,200	-0.20 ▼	-2.38	8,400	8,400	7,900	140,540	1,152,428,000
15/05/2015	8,400	-0.40 ▼	-4.55	8,900	8,900	8,200	203,230	1,707,132,000
14/05/2015	8,800	-0.60 ▼	-6.38	9,200	9,300	8,800	198,900	1,750,320,000
13/05/2015	9,400	-0.20 ▼	-2.08	9,300	9,400	9,100	77,050	724,270,000
12/05/2015	9,600	0.00 ■■	0.00	9,400	9,600	9,300	23,130	222,048,000
11/05/2015	9,600	0.00 ■■	0.00	9,700	9,700	9,500	38,740	371,904,000
08/05/2015	9,600	0.00 ■■	0.00	9,800	9,900	9,600	24,030	230,688,000
07/05/2015	9,600	0.20 ▲	2.13	9,400	9,800	9,400	107,670	1,033,632,000
06/05/2015	9,400	-0.60 ▼	-6.00	10,000	10,000	9,400	78,890	741,566,000
05/05/2015	10,000	0.00 ■■	0.00	10,000	10,100	10,000	86,190	861,900,000
04/05/2015	10,000	-0.40 ▼	-3.85	10,400	10,400	9,800	99,310	993,100,000
27/04/2015	10,400	0.10 ▲	0.97	10,400	10,400	10,200	26,680	277,472,000
24/04/2015	10,300	-0.20 ▼	-1.90	10,500	10,500	10,300	7,560	77,868,000
23/04/2015	10,500	0.00 ■■	0.00	10,400	10,500	10,300	33,410	350,805,000
22/04/2015	10,500	0.00 ■■	0.00	10,400	10,500	10,300	81,800	858,900,000
21/04/2015	10,500	-0.10 ▼	-0.94	10,600	10,700	10,500	38,710	406,455,000
20/04/2015	10,600	-0.10 ▼	-0.93	10,700	10,700	10,600	18,010	190,906,000
17/04/2015	10,700	0.00 ■■	0.00	10,800	10,800	10,600	56,160	600,912,000
16/04/2015	10,700	0.00 ■■	0.00	10,800	10,800	10,600	58,520	626,164,000
15/04/2015	10,700	0.00 ■■	0.00	10,800	10,800	10,600	24,820	265,574,000
14/04/2015	10,700	-0.10 ▼	-0.93	10,800	10,800	10,600	38,620	413,234,000
13/04/2015	10,800	-0.20 ▼	-1.82	11,000	11,100	10,700	60,930	658,044,000
10/04/2015	11,000	0.00 ■■	0.00	11,000	11,100	10,900	85,900	944,900,000
09/04/2015	11,000	0.10 ▲	0.92	10,900	11,100	10,900	50,220	552,420,000
08/04/2015	10,900	0.00 ■■	0.00	10,900	11,100	10,900	72,430	789,487,000
07/04/2015	10,900	0.40 ▲	3.81	10,400	10,900	10,400	60,920	664,028,000
06/04/2015	10,500	-0.10 ▼	-0.94	10,700	10,700	10,500	45,700	479,850,000
03/04/2015	10,600	0.20 ▲	1.92	10,500	10,600	10,400	77,340	819,804,000
02/04/2015	10,400	-0.10 ▼	-0.95	10,500	10,600	10,300	68,040	707,616,000
01/04/2015	10,500	-0.20 ▼	-1.87	10,700	10,700	10,300	50,560	530,880,000
31/03/2015	10,700	0.00 ■■	0.00	10,800	10,800	10,700	53,040	567,528,000
30/03/2015	10,700	0.00 ■■	0.00	10,700	10,900	10,500	61,670	659,869,000
27/03/2015	10,700	-0.20 ▼	-1.83	10,900	11,000	10,700	115,640	1,237,348,000
26/03/2015	10,900	0.00 ■■	0.00	10,900	11,000	10,900	93,010	1,013,809,000
25/03/2015	10,900	0.00 ■■	0.00	11,000	11,100	10,900	51,120	557,208,000
24/03/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,600	73,970	806,273,000
23/03/2015	10,900	-0.30 ▼	-2.68	11,200	11,300	10,900	97,950	1,067,655,000
20/03/2015	11,200	0.40 ▲	3.70	10,800	11,400	10,800	237,730	2,662,576,000
19/03/2015	10,800	0.00 ■■	0.00	10,800	10,900	10,800	101,000	1,090,800,000
18/03/2015	10,800	-0.10 ▼	-0.92	10,900	10,900	10,800	61,530	664,524,000
17/03/2015	10,900	0.10 ▲	0.93	10,900	10,900	10,800	83,230	907,207,000
16/03/2015	10,800	-0.20 ▼	-1.82	10,900	11,000	10,800	67,080	724,464,000
13/03/2015	11,000	0.10 ▲	0.92	10,900	11,000	10,900	20,170	221,870,000
12/03/2015	10,900	-0.20 ▼	-1.80	11,000	11,100	10,800	67,250	733,025,000
11/03/2015	11,100	0.00 ■■	0.00	10,800	11,200	10,800	63,870	708,957,000
10/03/2015	11,100	0.10 ▲	0.91	10,900	11,200	10,900	145,660	1,616,826,000
09/03/2015	11,000	-0.30 ▼	-2.65	11,200	11,200	10,900	87,360	960,960,000
06/03/2015	11,300	-0.10 ▼	-0.88	11,500	11,500	11,200	41,210	465,673,000
05/03/2015	11,400	-0.20 ▼	-1.72	11,700	11,700	11,300	174,750	1,992,150,000
04/03/2015	11,600	0.70 ▲	6.42	11,000	11,600	10,900	544,010	6,310,516,000
03/03/2015	10,900	0.20 ▲	1.87	10,700	10,900	10,500	59,100	644,190,000
02/03/2015	10,700	0.00 ■■	0.00	10,700	10,700	10,500	39,720	425,004,000
27/02/2015	10,700	-0.20 ▼	-1.83	10,900	11,000	10,600	40,590	434,313,000
26/02/2015	10,900	0.20 ▲	1.87	10,900	10,900	10,700	10,720	116,848,000
25/02/2015	10,700	-0.20 ▼	-1.83	10,900	10,900	10,600	113,570	1,215,199,000
24/02/2015	10,900	-0.10 ▼	-0.91	11,000	11,100	10,900	16,640	181,376,000
13/02/2015	11,000	0.00 ■■	0.00	11,000	11,100	10,900	104,570	1,150,270,000
12/02/2015	11,000	0.40 ▲	3.77	10,800	11,100	10,800	154,400	1,698,400,000
11/02/2015	10,600	0.20 ▲	1.92	10,700	10,700	10,500	24,120	255,672,000
10/02/2015	10,400	0.00 ■■	0.00	10,300	10,500	10,300	54,800	569,920,000
09/02/2015	10,400	0.00 ■■	0.00	10,400	10,400	10,300	12,880	133,952,000
06/02/2015	10,400	0.10 ▲	0.97	10,500	10,500	10,300	42,320	440,128,000
05/02/2015	10,300	-0.10 ▼	-0.96	10,600	10,600	10,300	32,980	339,694,000
04/02/2015	10,400	0.10 ▲	0.97	10,200	10,400	10,200	61,510	639,704,000
03/02/2015	10,300	-0.10 ▼	-0.96	10,800	10,800	10,300	127,810	1,316,443,000
02/02/2015	10,400	-0.40 ▼	-3.70	10,800	11,000	10,400	146,490	1,523,496,000
30/01/2015	10,800	-0.40 ▼	-3.57	11,200	11,200	10,500	236,830	2,557,764,000
29/01/2015	11,200	0.00 ■■	0.00	11,200	11,200	10,900	87,770	983,024,000
28/01/2015	11,200	0.20 ▲	1.82	10,900	11,300	10,900	141,420	1,583,904,000
27/01/2015	11,000	-0.40 ▼	-3.51	11,200	11,400	11,000	191,620	2,107,820,000
26/01/2015	11,400	-0.10 ▼	-0.87	11,500	11,700	11,200	118,690	1,353,066,000
23/01/2015	11,500	0.60 ▲	5.50	11,000	11,600	11,000	627,010	7,210,615,000
22/01/2015	10,900	0.20 ▲	1.87	10,800	10,900	10,500	149,610	1,630,749,000
21/01/2015	10,700	-0.20 ▼	-1.83	10,900	11,000	10,600	260,570	2,788,099,000
20/01/2015	10,900	-0.10 ▼	-0.91	11,100	11,100	10,800	172,880	1,884,392,000
19/01/2015	11,000	-0.30 ▼	-2.65	11,400	11,400	10,900	246,650	2,713,150,000
16/01/2015	11,300	0.20 ▲	1.80	11,100	11,500	11,100	158,480	1,790,824,000
15/01/2015	11,100	0.20 ▲	1.83	11,000	11,500	10,900	291,910	3,240,201,000
14/01/2015	10,900	0.60 ▲	5.83	10,400	11,000	10,300	456,910	4,980,319,000
13/01/2015	10,300	-0.10 ▼	-0.96	10,400	10,500	10,300	135,140	1,391,942,000
12/01/2015	10,400	-0.20 ▼	-1.89	10,800	10,800	10,400	104,690	1,088,776,000
09/01/2015	10,600	0.20 ▲	1.92	10,500	10,700	10,500	141,580	1,500,748,000
08/01/2015	10,400	-0.30 ▼	-2.80	10,400	10,700	10,400	48,100	500,240,000
07/01/2015	10,700	-0.10 ▼	-0.93	10,800	10,800	10,500	200,210	2,142,247,000
06/01/2015	10,800	0.20 ▲	1.89	10,100	10,800	10,100	136,810	1,477,548,000
05/01/2015	10,600	0.10 ▲	0.95	10,800	10,800	10,500	84,410	894,746,000
31/12/2014	10,500	0.60 ▲	6.06	10,000	10,500	10,000	207,330	2,176,965,000
30/12/2014	9,900	0.50 ▲	5.32	9,300	9,900	9,100	94,710	937,629,000
29/12/2014	9,400	-0.60 ▼	-6.00	10,000	10,000	9,400	127,420	1,197,748,000
26/12/2014	10,000	-0.30 ▼	-2.91	10,200	10,400	9,900	246,590	2,465,900,000
25/12/2014	10,300	-0.30 ▼	-2.83	10,600	10,600	10,200	94,400	972,320,000
24/12/2014	10,600	0.00 ■■	0.00	10,600	10,800	10,500	74,520	789,912,000
23/12/2014	10,600	-0.10 ▼	-0.93	10,700	10,800	10,600	116,980	1,239,988,000
22/12/2014	10,700	0.10 ▲	0.94	10,800	10,800	10,500	208,390	2,229,773,000
19/12/2014	10,600	-0.60 ▼	-5.36	11,100	11,300	10,600	251,830	2,669,398,000
18/12/2014	11,200	0.20 ▲	1.82	11,300	11,400	11,100	289,640	3,243,968,000
17/12/2014	11,000	-0.70 ▼	-5.98	11,900	11,900	10,900	615,930	6,775,230,000
16/12/2014	11,700	-0.10 ▼	-0.85	11,900	11,900	11,600	296,030	3,463,551,000
15/12/2014	11,800	0.00 ■■	0.00	11,900	12,000	11,700	260,490	3,073,782,000
12/12/2014	11,800	0.00 ■■	0.00	11,800	12,000	11,800	150,750	1,778,850,000
11/12/2014	11,800	-0.30 ▼	-2.48	12,100	12,300	11,800	165,590	1,953,962,000
10/12/2014	12,100	0.30 ▲	2.54	11,300	12,200	11,300	216,360	2,617,956,000
09/12/2014	11,800	-0.60 ▼	-4.84	12,300	12,400	11,600	668,780	7,891,604,000
08/12/2014	12,400	-0.50 ▼	-3.88	12,900	12,900	12,400	339,800	4,213,520,000
05/12/2014	12,900	0.20 ▲	1.57	12,700	13,000	12,700	495,600	6,393,240,000
04/12/2014	12,700	0.00 ■■	0.00	13,100	13,300	12,700	878,330	11,154,791,000
03/12/2014	12,700	0.80 ▲	6.72	11,900	12,700	11,900	1,127,710	14,321,917,000
02/12/2014	11,900	0.10 ▲	0.85	11,800	12,100	11,600	290,800	3,460,520,000
01/12/2014	11,800	-0.20 ▼	-1.67	12,000	12,000	11,600	179,250	2,115,150,000
28/11/2014	12,000	0.30 ▲	2.56	11,800	12,200	11,600	403,820	4,845,840,000
27/11/2014	11,700	0.00 ■■	0.00	11,800	11,800	11,500	140,580	1,644,786,000
26/11/2014	11,700	0.10 ▲	0.86	11,800	12,000	11,500	275,050	3,218,085,000
25/11/2014	11,600	0.30 ▲	2.65	11,700	11,800	11,500	186,400	2,162,240,000
24/11/2014	11,300	-0.60 ▼	-5.04	11,900	11,900	11,300	237,790	2,687,027,000
21/11/2014	11,900	-0.20 ▼	-1.65	12,300	12,300	11,800	361,120	4,297,328,000
20/11/2014	12,100	0.10 ▲	0.83	12,300	12,300	12,000	293,940	3,556,674,000
19/11/2014	12,000	0.40 ▲	3.45	11,500	12,300	11,500	1,001,200	12,014,400,000
18/11/2014	11,600	-0.40 ▼	-3.33	11,900	12,100	11,600	548,410	6,361,556,000
17/11/2014	12,000	0.20 ▲	1.69	11,700	12,300	11,700	423,860	5,086,320,000
14/11/2014	11,800	0.50 ▲	4.42	11,100	11,800	10,900	773,400	9,126,120,000
13/11/2014	11,300	0.50 ▲	4.63	11,100	11,400	11,100	578,570	6,537,841,000
12/11/2014	10,800	0.70 ▲	6.93	10,200	10,800	10,200	684,310	7,390,548,000
11/11/2014	10,100	0.10 ▲	1.00	10,000	10,300	10,000	231,340	2,336,534,000
10/11/2014	10,000	-0.10 ▼	-0.99	10,300	10,300	10,000	102,260	1,022,600,000
07/11/2014	10,100	0.00 ■■	0.00	10,100	10,300	10,100	73,260	739,926,000
06/11/2014	10,100	-0.20 ▼	-1.94	10,200	10,300	10,100	46,830	472,983,000
05/11/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,100	195,900	2,017,770,000
04/11/2014	10,300	-0.10 ▼	-0.96	10,300	10,400	10,200	156,490	1,611,847,000
03/11/2014	10,400	0.40 ▲	4.00	10,200	10,400	10,100	155,720	1,619,488,000
31/10/2014	10,000	0.60 ▲	6.38	9,600	10,000	9,500	237,690	2,376,900,000
30/10/2014	9,400	-0.10 ▼	-1.05	9,600	9,600	9,400	83,430	784,242,000
29/10/2014	9,500	0.20 ▲	2.15	9,300	9,700	9,300	93,610	889,295,000
28/10/2014	9,300	0.20 ▲	2.20	9,300	9,400	9,100	165,320	1,537,476,000
27/10/2014	9,100	-0.20 ▼	-2.15	9,300	9,300	9,100	155,550	1,415,505,000
24/10/2014	9,300	-0.30 ▼	-3.12	9,600	9,600	9,300	202,540	1,883,622,000
23/10/2014	9,600	-0.20 ▼	-2.04	9,800	9,800	9,400	154,570	1,483,872,000
22/10/2014	9,800	0.30 ▲	3.16	9,600	9,900	9,600	177,550	1,739,990,000
21/10/2014	9,500	0.20 ▲	2.15	9,300	9,500	9,300	99,160	942,020,000
20/10/2014	9,300	-0.20 ▼	-2.11	9,500	9,700	9,300	123,900	1,152,270,000
17/10/2014	9,500	0.10 ▲	1.06	9,100	9,700	9,100	151,300	1,437,350,000
16/10/2014	9,400	-0.30 ▼	-3.09	9,900	9,900	9,400	219,960	2,067,624,000
15/10/2014	9,700	-0.30 ▼	-3.00	9,600	10,000	9,300	381,980	3,705,206,000
14/10/2014	10,000	-0.70 ▼	-6.54	10,700	10,700	10,000	478,500	4,785,000,000
13/10/2014	10,700	0.00 ■■	0.00	10,700	10,700	10,600	142,000	1,519,400,000
10/10/2014	10,700	0.00 ■■	0.00	10,600	10,800	10,500	165,580	1,771,706,000
09/10/2014	10,700	0.10 ▲	0.94	10,700	10,800	10,600	528,950	5,659,765,000
08/10/2014	10,600	-0.10 ▼	-0.93	10,600	10,800	10,600	342,110	3,626,366,000
07/10/2014	10,700	-0.10 ▼	-0.93	10,800	10,800	10,500	378,050	4,045,135,000
06/10/2014	10,800	-0.10 ▼	-0.92	11,000	11,000	10,700	275,290	2,973,132,000
03/10/2014	10,900	0.20 ▲	1.87	10,800	11,300	10,700	398,930	4,348,337,000
02/10/2014	10,700	0.70 ▲	7.00	10,100	10,700	10,100	646,310	6,915,517,000
01/10/2014	10,000	0.00 ■■	0.00	10,000	10,200	10,000	340,050	3,400,500,000
30/09/2014	10,000	0.30 ▲	3.09	9,800	10,000	9,600	226,890	2,268,900,000
29/09/2014	9,700	0.20 ▲	2.11	9,800	9,800	9,600	243,590	2,362,823,000
26/09/2014	9,500	0.00 ■■	0.00	9,700	9,700	9,500	220,850	2,098,075,000
25/09/2014	9,500	0.10 ▲	1.06	9,400	9,500	9,200	197,940	1,880,430,000
24/09/2014	9,400	-0.10 ▼	-1.05	9,600	9,600	9,300	193,070	1,814,858,000
23/09/2014	9,500	0.30 ▲	3.26	9,200	9,700	9,200	432,940	4,112,930,000
22/09/2014	9,200	-0.30 ▼	-3.16	9,500	9,700	9,200	407,160	3,745,872,000
19/09/2014	9,500	-0.10 ▼	-1.04	9,200	9,600	9,200	131,470	1,248,965,000
18/09/2014	9,600	-0.30 ▼	-3.03	10,300	10,300	9,400	293,150	2,814,240,000
17/09/2014	9,900	0.60 ▲	6.45	9,500	9,900	9,500	970,910	9,612,009,000
16/09/2014	9,300	0.30 ▲	3.33	9,100	9,300	9,000	245,200	2,280,360,000
15/09/2014	9,000	-0.40 ▼	-4.26	9,400	9,500	9,000	231,880	2,086,920,000
12/09/2014	9,400	0.00 ■■	0.00	9,300	9,400	9,000	418,600	3,934,840,000
11/09/2014	9,400	0.40 ▲	4.44	9,100	9,400	9,100	371,280	3,490,032,000
10/09/2014	9,000	-0.10 ▼	-1.10	8,700	9,000	8,600	246,540	2,218,860,000
09/09/2014	9,100	0.30 ▲	3.41	9,000	9,400	8,900	1,007,610	9,169,251,000
08/09/2014	8,800	0.00 ■■	0.00	8,900	9,000	8,800	242,390	2,133,032,000
05/09/2014	8,800	0.30 ▲	3.53	8,500	8,800	8,500	156,380	1,376,144,000
04/09/2014	8,500	-0.20 ▼	-2.30	8,700	8,700	8,500	183,550	1,560,175,000
03/09/2014	8,700	-0.10 ▼	-1.14	8,900	9,000	8,700	255,960	2,226,852,000
29/08/2014	8,800	0.00 ■■	0.00	8,700	8,800	8,500	321,230	2,826,824,000
28/08/2014	8,800	0.00 ■■	0.00	8,700	8,900	8,700	255,980	2,252,624,000
27/08/2014	8,800	0.30 ▲	3.53	8,900	8,900	8,600	224,190	1,972,872,000
26/08/2014	8,500	0.50 ▲	6.25	8,100	8,500	8,100	804,950	6,842,075,000
25/08/2014	8,000	0.00 ■■	0.00	8,000	8,200	8,000	321,860	2,574,880,000
22/08/2014	8,000	0.00 ■■	0.00	8,000	8,100	8,000	77,320	618,560,000
21/08/2014	8,000	0.10 ▲	1.27	8,000	8,100	7,900	200,820	1,606,560,000
20/08/2014	7,900	-0.10 ▼	-1.25	8,000	8,100	7,900	45,270	357,633,000
19/08/2014	8,000	0.00 ■■	0.00	8,200	8,200	7,800	203,220	1,625,760,000
18/08/2014	8,000	0.10 ▲	1.27	7,900	8,200	7,800	103,120	824,960,000
15/08/2014	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	35,420	279,818,000
14/08/2014	8,000	0.00 ■■	0.00	8,000	8,200	7,900	152,610	1,220,880,000
13/08/2014	8,000	0.10 ▲	1.27	7,900	8,000	7,800	49,610	396,880,000
12/08/2014	7,900	-0.10 ▼	-1.25	7,900	8,000	7,700	95,270	752,633,000
11/08/2014	8,000	-0.10 ▼	-1.23	8,100	8,100	7,800	64,170	513,360,000
08/08/2014	8,100	0.40 ▲	5.19	7,700	8,200	7,600	195,560	1,584,036,000
07/08/2014	7,700	0.00 ■■	0.00	7,700	7,700	7,600	112,050	862,785,000
06/08/2014	7,700	-0.10 ▼	-1.28	7,700	7,800	7,700	81,330	626,241,000
05/08/2014	7,800	0.10 ▲	1.30	7,700	7,800	7,700	76,900	599,820,000
04/08/2014	7,700	0.10 ▲	1.32	7,600	7,700	7,500	136,310	1,049,587,000
01/08/2014	7,600	-0.10 ▼	-1.30	7,700	7,700	7,600	80,880	614,688,000
31/07/2014	7,700	0.10 ▲	1.32	7,600	7,800	7,600	171,500	1,320,550,000
30/07/2014	7,600	-0.20 ▼	-2.56	7,600	7,800	7,600	72,740	552,824,000
29/07/2014	7,800	0.10 ▲	1.30	7,600	7,800	7,500	117,990	920,322,000
28/07/2014	7,700	-0.40 ▼	-4.94	8,100	8,100	7,700	189,070	1,455,839,000
25/07/2014	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	125,760	1,018,656,000
24/07/2014	8,200	-0.10 ▼	-1.20	8,300	8,400	8,200	65,320	535,624,000
23/07/2014	8,300	0.00 ■■	0.00	8,300	8,400	8,200	68,180	565,894,000
22/07/2014	8,300	0.00 ■■	0.00	8,400	8,400	8,200	131,180	1,088,794,000
21/07/2014	8,300	-0.10 ▼	-1.19	8,600	8,600	8,300	317,870	2,638,321,000
18/07/2014	8,400	-0.10 ▼	-1.18	8,400	8,600	8,300	144,210	1,211,364,000
17/07/2014	8,500	0.40 ▲	4.94	8,100	8,600	8,100	437,830	3,721,555,000
16/07/2014	8,100	0.30 ▲	3.85	7,900	8,200	7,800	579,760	4,696,056,000
15/07/2014	7,800	0.00 ■■	0.00	7,800	7,900	7,800	80,470	627,666,000
14/07/2014	7,800	0.00 ■■	0.00	7,600	7,900	7,600	58,690	457,782,000
11/07/2014	7,800	0.30 ▲	4.00	7,600	7,800	7,600	139,670	1,089,426,000
10/07/2014	7,500	-0.40 ▼	-5.06	8,000	8,000	7,500	317,990	2,384,925,000
09/07/2014	7,900	-0.10 ▼	-1.25	8,000	8,100	7,800	256,840	2,029,036,000
08/07/2014	8,000	0.00 ■■	0.00	8,000	8,100	7,900	210,910	1,687,280,000
07/07/2014	8,000	0.30 ▲	3.90	7,700	8,000	7,700	214,310	1,714,480,000
04/07/2014	7,700	-0.10 ▼	-1.28	8,000	8,000	7,600	332,110	2,557,247,000
03/07/2014	7,800	0.30 ▲	4.00	7,600	7,800	7,600	426,260	3,324,828,000
02/07/2014	7,500	0.30 ▲	4.17	7,300	7,500	7,200	194,150	1,456,125,000
01/07/2014	7,200	0.10 ▲	1.41	7,300	7,400	7,100	230,830	1,661,976,000
30/06/2014	7,100	-0.20 ▼	-2.74	7,100	7,300	7,000	228,520	1,622,492,000
27/06/2014	7,300	0.00 ■■	0.00	7,200	7,300	7,000	69,710	508,883,000
26/06/2014	7,300	0.00 ■■	0.00	7,500	7,500	7,300	97,290	710,217,000
25/06/2014	7,300	-0.10 ▼	-1.35	7,400	7,600	7,200	286,780	2,093,494,000
24/06/2014	7,400	0.20 ▲	2.78	7,100	7,400	7,000	342,460	2,534,204,000
23/06/2014	7,200	0.30 ▲	4.35	6,700	7,300	6,700	360,120	2,592,864,000
20/06/2014	6,900	0.40 ▲	6.15	6,600	6,900	6,600	642,090	4,430,421,000
19/06/2014	6,500	0.20 ▲	3.17	6,200	6,500	6,200	263,870	1,715,155,000
18/06/2014	6,300	-0.20 ▼	-3.08	6,500	6,600	6,300	274,090	1,726,767,000
17/06/2014	6,500	0.20 ▲	3.17	6,300	6,600	6,300	59,810	388,765,000
16/06/2014	6,300	-0.20 ▼	-3.08	6,500	6,500	6,300	38,410	241,983,000
13/06/2014	6,500	0.20 ▲	3.17	6,200	6,500	6,200	48,160	313,040,000
12/06/2014	6,300	-0.20 ▼	-3.08	6,500	6,500	6,300	42,490	267,687,000
11/06/2014	6,500	0.20 ▲	3.17	6,300	6,600	6,300	39,040	253,760,000
10/06/2014	6,300	-0.30 ▼	-4.55	6,600	6,600	6,300	71,750	452,025,000
09/06/2014	6,600	0.00 ■■	0.00	6,800	6,900	6,600	306,950	2,025,870,000
06/06/2014	6,600	0.40 ▲	6.45	6,300	6,600	6,200	262,880	1,735,008,000
05/06/2014	6,200	0.30 ▲	5.08	5,800	6,200	5,800	50,950	315,890,000
04/06/2014	5,900	-0.30 ▼	-4.84	6,200	6,200	5,900	127,790	753,961,000
03/06/2014	6,200	0.10 ▲	1.64	6,000	6,300	6,000	85,600	530,720,000
02/06/2014	6,100	-0.40 ▼	-6.15	6,500	6,500	6,100	101,780	620,858,000
30/05/2014	6,500	0.00 ■■	0.00	6,500	6,600	6,300	171,750	1,116,375,000
29/05/2014	6,500	0.10 ▲	1.56	6,400	6,500	6,100	147,300	957,450,000
28/05/2014	6,400	-0.10 ▼	-1.54	6,300	6,500	6,200	208,870	1,336,768,000
27/05/2014	6,500	0.30 ▲	4.84	6,300	6,500	6,100	165,280	1,074,320,000
26/05/2014	6,200	0.30 ▲	5.08	5,700	6,200	5,700	212,120	1,315,144,000
23/05/2014	5,900	-0.10 ▼	-1.67	6,000	6,100	5,800	177,680	1,048,312,000
22/05/2014	6,000	0.30 ▲	5.26	5,800	6,000	5,800	560,520	3,363,120,000
21/05/2014	5,700	0.30 ▲	5.56	5,600	5,700	5,400	174,130	992,541,000
20/05/2014	5,400	0.30 ▲	5.88	5,100	5,400	5,100	264,880	1,430,352,000
19/05/2014	5,100	0.00 ■■	0.00	5,100	5,300	4,900	249,510	1,272,501,000
16/05/2014	5,100	0.20 ▲	4.08	4,900	5,100	4,700	146,290	746,079,000
15/05/2014	4,900	0.00 ■■	0.00	4,900	5,200	4,600	145,180	711,382,000
14/05/2014	4,900	0.30 ▲	6.52	4,300	4,900	4,300	159,400	781,060,000
13/05/2014	4,600	-0.30 ▼	-6.12	4,600	4,800	4,600	129,150	594,090,000
12/05/2014	4,900	-0.30 ▼	-5.77	5,200	5,200	4,900	50,320	246,568,000
09/05/2014	5,200	-0.20 ▼	-3.70	5,100	5,300	5,100	252,230	1,311,596,000
08/05/2014	5,400	-0.30 ▼	-5.26	5,700	5,700	5,400	71,660	386,964,000
07/05/2014	5,700	0.00 ■■	0.00	5,800	5,800	5,500	56,120	319,884,000
06/05/2014	5,700	-0.20 ▼	-3.39	6,000	6,000	5,500	175,620	1,001,034,000
05/05/2014	5,900	-0.40 ▼	-6.35	6,200	6,300	5,900	84,180	496,662,000
29/04/2014	6,300	-0.10 ▼	-1.56	6,400	6,400	6,200	47,650	300,195,000
28/04/2014	6,400	-0.30 ▼	-4.48	6,700	6,800	6,400	55,190	353,216,000
25/04/2014	6,700	0.00 ■■	0.00	6,700	6,800	6,600	50,060	335,402,000
24/04/2014	6,700	0.10 ▲	1.52	6,500	6,700	6,500	82,920	555,564,000
23/04/2014	6,600	-0.40 ▼	-5.71	7,000	7,100	6,600	139,600	921,360,000
22/04/2014	7,000	0.10 ▲	1.45	6,700	7,000	6,500	124,390	870,730,000
21/04/2014	6,900	-0.50 ▼	-6.76	7,400	7,400	6,900	124,990	862,431,000
18/04/2014	7,400	-0.50 ▼	-6.33	7,900	7,900	7,400	181,860	1,345,764,000
17/04/2014	7,900	0.20 ▲	2.60	7,900	8,100	7,800	141,620	1,118,798,000
16/04/2014	7,700	-0.50 ▼	-6.10	8,200	8,200	7,700	182,990	1,409,023,000
15/04/2014	8,200	-0.30 ▼	-3.53	8,600	8,600	8,200	255,770	2,097,314,000
14/04/2014	8,500	0.00 ■■	0.00	8,500	8,800	8,500	165,630	1,407,855,000
11/04/2014	8,500	-0.10 ▼	-1.16	8,600	8,700	8,400	110,770	941,545,000
10/04/2014	8,600	0.00 ■■	0.00	8,800	8,800	8,500	154,140	1,325,604,000
08/04/2014	8,600	0.10 ▲	1.18	8,400	8,900	8,400	245,370	2,110,182,000
07/04/2014	8,500	0.20 ▲	2.41	8,300	8,600	8,300	220,590	1,875,015,000
04/04/2014	8,300	0.00 ■■	0.00	8,400	8,500	8,200	137,840	1,144,072,000
03/04/2014	8,300	0.20 ▲	2.47	8,100	8,500	8,100	257,640	2,138,412,000
02/04/2014	8,100	-0.40 ▼	-4.71	8,500	8,600	8,000	245,900	1,991,790,000
01/04/2014	8,500	-0.50 ▼	-5.56	9,000	9,000	8,400	236,170	2,007,445,000
31/03/2014	9,000	0.00 ■■	0.00	9,100	9,300	9,000	313,890	2,825,010,000
28/03/2014	9,000	0.00 ■■	0.00	8,900	9,300	8,900	170,020	1,530,180,000
27/03/2014	9,000	0.10 ▲	1.12	8,600	9,000	8,600	271,470	2,443,230,000
26/03/2014	8,900	-0.30 ▼	-3.26	9,400	9,400	8,600	662,840	5,899,276,000
25/03/2014	9,200	-0.20 ▼	-2.13	9,700	9,900	9,100	803,560	7,392,752,000
24/03/2014	9,400	0.60 ▲	6.82	9,000	9,400	9,000	633,890	5,958,566,000
21/03/2014	8,800	0.20 ▲	2.33	8,900	9,000	8,600	232,800	2,048,640,000
20/03/2014	8,600	-0.20 ▼	-2.27	8,900	8,900	8,600	502,910	4,325,026,000
19/03/2014	8,800	-0.30 ▼	-3.30	8,900	9,100	8,600	534,350	4,702,280,000
18/03/2014	9,100	0.20 ▲	2.25	9,000	9,400	8,800	629,860	5,731,726,000
17/03/2014	8,900	0.50 ▲	5.95	8,800	8,900	8,500	304,730	2,712,097,000
14/03/2014	8,400	0.50 ▲	6.33	8,000	8,400	7,900	423,000	3,553,200,000
13/03/2014	7,900	0.40 ▲	5.33	7,500	8,000	7,400	235,470	1,860,213,000
12/03/2014	7,500	-0.30 ▼	-3.85	7,800	7,800	7,500	205,220	1,539,150,000
11/03/2014	7,800	0.10 ▲	1.30	7,600	7,900	7,600	194,010	1,513,278,000
10/03/2014	7,700	0.00 ■■	0.00	7,600	7,800	7,400	363,880	2,801,876,000
07/03/2014	7,700	0.30 ▲	4.05	7,700	7,900	7,500	263,720	2,030,644,000
06/03/2014	7,400	0.40 ▲	5.71	7,300	7,400	7,300	622,450	4,606,130,000
05/03/2014	7,000	0.40 ▲	6.06	6,600	7,000	6,600	578,090	4,046,630,000
04/03/2014	6,600	0.10 ▲	1.54	6,400	6,600	6,200	96,030	633,798,000
03/03/2014	6,500	-0.10 ▼	-1.52	6,600	6,700	6,300	161,700	1,051,050,000
28/02/2014	6,600	0.10 ▲	1.54	6,500	6,600	6,400	50,860	335,676,000
27/02/2014	6,500	-0.10 ▼	-1.52	6,600	6,700	6,500	248,550	1,615,575,000
26/02/2014	6,600	0.00 ■■	0.00	6,500	6,600	6,500	48,360	319,176,000
25/02/2014	6,600	-0.10 ▼	-1.49	6,600	6,700	6,400	200,990	1,326,534,000
24/02/2014	6,700	0.10 ▲	1.52	6,700	6,700	6,400	83,680	560,656,000
21/02/2014	6,600	-0.20 ▼	-2.94	6,500	6,700	6,500	172,500	1,138,500,000
20/02/2014	6,800	0.00 ■■	0.00	6,800	7,000	6,600	562,330	3,823,844,000
19/02/2014	6,800	0.30 ▲	4.62	6,500	6,800	6,500	246,780	1,678,104,000
18/02/2014	6,500	0.00 ■■	0.00	6,500	6,600	6,400	226,760	1,473,940,000
17/02/2014	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	129,690	842,985,000
14/02/2014	6,600	0.40 ▲	6.45	6,300	6,600	6,300	346,860	2,289,276,000
13/02/2014	6,200	0.10 ▲	1.64	6,200	6,300	6,000	220,150	1,364,930,000
12/02/2014	6,100	0.20 ▲	3.39	5,900	6,200	5,900	154,370	941,657,000
11/02/2014	5,900	-0.30 ▼	-4.84	6,200	6,300	5,900	191,700	1,131,030,000
10/02/2014	6,200	0.40 ▲	6.90	5,700	6,200	5,700	110,680	686,216,000
07/02/2014	5,800	-0.30 ▼	-4.92	6,000	6,100	5,800	201,630	1,169,454,000
06/02/2014	6,100	-0.30 ▼	-4.69	6,500	6,500	6,100	98,240	599,264,000
27/01/2014	6,400	0.00 ■■	0.00	6,300	6,400	6,200	60,300	385,920,000
24/01/2014	6,400	-0.20 ▼	-3.03	6,600	6,600	6,300	83,950	537,280,000
23/01/2014	6,600	0.40 ▲	6.45	6,200	6,600	6,200	86,650	571,890,000
22/01/2014	6,200	-0.10 ▼	-1.59	6,300	6,500	6,100	203,840	1,263,808,000
21/01/2014	6,300	-0.20 ▼	-3.08	6,500	6,600	6,300	84,290	531,027,000
20/01/2014	6,500	-0.30 ▼	-4.41	7,000	7,000	6,500	138,530	900,445,000
17/01/2014	6,800	0.40 ▲	6.25	6,400	6,800	6,400	451,560	3,070,608,000
16/01/2014	6,400	-0.30 ▼	-4.48	6,600	6,700	6,400	238,380	1,525,632,000
15/01/2014	6,700	0.00 ■■	0.00	6,800	6,800	6,600	298,510	2,000,017,000
14/01/2014	6,700	-0.10 ▼	-1.47	6,800	7,000	6,500	366,790	2,457,493,000
13/01/2014	6,800	0.40 ▲	6.25	6,400	6,800	6,400	210,460	1,431,128,000
10/01/2014	6,400	0.10 ▲	1.59	6,300	6,600	6,200	347,940	2,226,816,000
09/01/2014	6,300	0.40 ▲	6.78	6,300	6,300	6,200	1,154,920	7,275,996,000
08/01/2014	5,900	0.30 ▲	5.36	5,900	5,900	5,900	91,170	537,903,000
07/01/2014	5,600	0.30 ▲	5.66	5,600	5,600	5,600	116,180	650,608,000
06/01/2014	5,300	0.10 ▲	1.92	5,400	5,400	5,200	49,700	263,410,000
03/01/2014	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	70,580	367,016,000
02/01/2014	5,300	0.10 ▲	1.92	5,200	5,400	5,200	57,530	304,909,000
31/12/2013	5,200	0.00 ■■	0.00	5,300	5,400	5,200	61,220	318,344,000
30/12/2013	5,200	-0.20 ▼	-3.70	5,400	5,400	5,100	69,600	361,920,000
27/12/2013	5,400	0.10 ▲	1.89	5,300	5,500	5,300	150,760	814,104,000
26/12/2013	5,300	-0.20 ▼	-3.64	5,400	5,500	5,300	39,960	211,788,000
25/12/2013	5,500	0.00 ■■	0.00	5,600	5,600	5,400	27,390	150,645,000
24/12/2013	5,500	0.00 ■■	0.00	5,400	5,600	5,400	33,960	186,780,000
23/12/2013	5,500	0.00 ■■	0.00	5,500	5,600	5,300	159,840	879,120,000
20/12/2013	5,500	-0.10 ▼	-1.79	5,600	5,600	5,300	76,120	418,660,000
19/12/2013	5,600	0.20 ▲	3.70	5,500	5,700	5,400	139,440	780,864,000
18/12/2013	5,400	-0.10 ▼	-1.82	5,500	5,500	5,400	63,180	341,172,000
17/12/2013	5,500	0.00 ■■	0.00	5,500	5,600	5,300	132,820	730,510,000
16/12/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,400	71,030	390,665,000
13/12/2013	5,500	0.10 ▲	1.85	5,400	5,500	5,300	19,590	107,745,000
12/12/2013	5,400	0.10 ▲	1.89	5,200	5,400	5,200	75,380	407,052,000
11/12/2013	5,300	-0.30 ▼	-5.36	5,400	5,500	5,300	138,560	734,368,000
10/12/2013	5,600	0.00 ■■	0.00	5,400	5,600	5,300	104,480	585,088,000
09/12/2013	5,600	-0.20 ▼	-3.45	5,800	5,800	5,500	123,250	690,200,000
06/12/2013	5,800	0.20 ▲	3.57	5,700	5,900	5,600	100,140	580,812,000
05/12/2013	5,600	0.30 ▲	5.66	5,500	5,600	5,400	542,600	3,038,560,000
04/12/2013	5,300	0.30 ▲	6.00	5,000	5,300	5,000	151,840	804,752,000
03/12/2013	5,000	0.00 ■■	0.00	4,900	5,100	4,900	64,470	322,350,000
02/12/2013	5,000	0.00 ■■	0.00	4,900	5,000	4,800	47,730	238,650,000
29/11/2013	5,000	0.10 ▲	2.04	5,000	5,000	4,800	39,250	196,250,000
28/11/2013	4,900	-0.10 ▼	-2.00	5,000	5,100	4,900	54,970	269,353,000
27/11/2013	5,000	-0.10 ▼	-1.96	5,100	5,200	5,000	64,830	324,150,000
26/11/2013	5,100	0.00 ■■	0.00	5,000	5,100	4,900	104,570	533,307,000
25/11/2013	5,100	0.00 ■■	0.00	5,100	5,200	5,000	54,030	275,553,000
22/11/2013	5,100	0.20 ▲	4.08	5,000	5,100	4,900	187,780	957,678,000
21/11/2013	4,900	0.00 ■■	0.00	5,000	5,200	4,900	426,130	2,088,037,000
20/11/2013	4,900	0.10 ▲	2.08	4,800	4,900	4,700	50,700	248,430,000
19/11/2013	4,800	0.00 ■■	0.00	4,800	4,900	4,700	75,860	364,128,000
18/11/2013	4,800	0.00 ■■	0.00	4,700	4,900	4,700	236,110	1,133,328,000
15/11/2013	4,800	0.10 ▲	2.13	4,700	4,800	4,600	125,600	602,880,000
14/11/2013	4,700	0.00 ■■	0.00	4,600	4,700	4,600	12,890	60,583,000
13/11/2013	4,700	0.00 ■■	0.00	4,800	4,800	4,600	29,370	138,039,000
12/11/2013	4,700	0.10 ▲	2.17	4,500	4,900	4,500	284,840	1,338,748,000
11/11/2013	4,600	0.10 ▲	2.22	4,500	4,600	4,500	37,060	170,476,000
08/11/2013	4,500	-0.10 ▼	-2.17	4,600	4,600	4,400	64,490	290,205,000
07/11/2013	4,600	0.00 ■■	0.00	4,500	4,600	4,500	41,360	190,256,000
06/11/2013	4,600	0.00 ■■	0.00	4,700	4,700	4,500	64,340	295,964,000
05/11/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,500	115,970	533,462,000
04/11/2013	4,600	0.20 ▲	4.55	4,600	4,600	4,500	102,110	469,706,000
01/11/2013	4,400	0.20 ▲	4.76	4,300	4,400	4,300	206,500	908,600,000
31/10/2013	4,200	-0.20 ▼	-4.55	4,300	4,300	4,200	40,310	169,302,000
30/10/2013	4,400	0.10 ▲	2.33	4,300	4,400	4,200	63,960	281,424,000
29/10/2013	4,300	0.00 ■■	0.00	4,200	4,300	4,100	84,810	364,683,000
28/10/2013	4,300	0.20 ▲	4.88	4,100	4,300	4,100	285,820	1,229,026,000
25/10/2013	4,100	0.00 ■■	0.00	4,000	4,100	4,000	41,140	168,674,000
24/10/2013	4,100	-0.10 ▼	-2.38	4,100	4,200	4,000	138,070	566,087,000
23/10/2013	4,200	0.10 ▲	2.44	4,100	4,200	4,000	28,240	118,608,000
22/10/2013	4,100	-0.10 ▼	-2.38	4,100	4,100	4,000	140,370	575,517,000
21/10/2013	4,200	-0.10 ▼	-2.33	4,300	4,400	4,100	86,620	363,804,000
18/10/2013	4,300	0.00 ■■	0.00	4,200	4,300	4,200	39,130	168,259,000
17/10/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,100	37,040	159,272,000
16/10/2013	4,300	-0.10 ▼	-2.27	4,300	4,300	4,200	110,260	474,118,000
15/10/2013	4,400	0.00 ■■	0.00	4,300	4,500	4,300	121,390	534,116,000
14/10/2013	4,400	0.20 ▲	4.76	4,200	4,400	4,200	193,050	849,420,000
11/10/2013	4,200	0.20 ▲	5.00	4,000	4,200	4,000	269,240	1,130,808,000
10/10/2013	4,000	0.00 ■■	0.00	4,100	4,100	3,900	54,260	217,040,000
09/10/2013	4,000	0.20 ▲	5.26	3,700	4,000	3,700	238,860	955,440,000
08/10/2013	3,800	0.20 ▲	5.56	3,700	3,800	3,600	95,530	363,014,000
07/10/2013	3,600	-0.20 ▼	-5.26	3,800	3,800	3,600	116,250	418,500,000
04/10/2013	3,800	0.10 ▲	2.70	3,700	3,800	3,700	22,600	85,880,000
03/10/2013	3,700	-0.10 ▼	-2.63	3,800	3,900	3,700	63,030	233,211,000
02/10/2013	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	14,460	54,948,000
01/10/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,800	52,980	206,622,000
30/09/2013	3,900	0.20 ▲	5.41	3,700	3,900	3,700	112,470	438,633,000
27/09/2013	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	46,780	173,086,000
26/09/2013	3,800	-0.10 ▼	-2.56	3,700	3,800	3,700	50,160	190,608,000
25/09/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,600	102,550	399,945,000
24/09/2013	3,800	0.20 ▲	5.56	3,600	3,800	3,600	70,160	266,608,000
23/09/2013	3,600	0.10 ▲	2.86	3,500	3,600	3,400	57,800	208,080,000
20/09/2013	3,500	-0.10 ▼	-2.78	3,700	3,700	3,500	31,670	110,845,000
19/09/2013	3,600	-0.20 ▼	-5.26	3,900	3,900	3,600	39,540	142,344,000
18/09/2013	3,800	0.20 ▲	5.56	3,800	3,800	3,700	218,330	829,654,000
17/09/2013	3,600	0.20 ▲	5.88	3,400	3,600	3,400	131,770	474,372,000
16/09/2013	3,400	0.20 ▲	6.25	3,300	3,400	3,300	59,030	200,702,000
13/09/2013	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	12,100	38,720,000
12/09/2013	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	13,930	45,969,000
11/09/2013	3,400	0.20 ▲	6.25	3,200	3,400	3,200	61,590	209,406,000
10/09/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	9,670	30,944,000
09/09/2013	3,200	-0.20 ▼	-5.88	3,300	3,300	3,200	12,940	41,408,000
06/09/2013	3,400	0.20 ▲	6.25	3,200	3,400	3,100	8,590	29,206,000
05/09/2013	3,200	-0.10 ▼	-3.03	3,100	3,300	3,100	14,910	47,712,000
04/09/2013	3,300	-0.10 ▼	-2.94	3,200	3,300	3,200	11,650	38,445,000
03/09/2013	3,400	0.00 ■■	0.00	3,200	3,400	3,200	54,010	183,634,000
30/08/2013	3,400	0.00 ■■	0.00	3,200	3,400	3,200	31,780	108,052,000
29/08/2013	3,400	0.10 ▲	3.03	3,400	3,400	3,100	4,400	14,960,000
28/08/2013	3,300	-0.20 ▼	-5.71	3,500	3,500	3,300	20,020	66,066,000
27/08/2013	3,500	0.00 ■■	0.00	3,400	3,500	3,300	15,970	55,895,000
26/08/2013	3,500	0.10 ▲	2.94	3,300	3,500	3,300	19,790	69,265,000
23/08/2013	3,400	-0.10 ▼	-2.86	3,500	3,500	3,300	38,030	129,302,000
22/08/2013	3,500	0.00 ■■	0.00	3,600	3,600	3,400	570	1,995,000
21/08/2013	3,500	0.10 ▲	2.94	3,600	3,600	3,500	12,370	43,295,000
20/08/2013	3,400	-0.20 ▼	-5.56	3,500	3,600	3,400	2,690	9,146,000
19/08/2013	3,600	0.00 ■■	0.00	3,600	3,700	3,500	46,600	167,760,000
16/08/2013	3,600	0.20 ▲	5.88	3,500	3,600	3,400	32,150	115,740,000
15/08/2013	3,400	-0.20 ▼	-5.56	3,500	3,600	3,400	24,720	84,048,000
14/08/2013	3,600	0.00 ■■	0.00	3,400	3,600	3,400	14,340	51,624,000
13/08/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,400	37,660	135,576,000
12/08/2013	3,600	0.00 ■■	0.00	3,500	3,600	3,400	6,980	25,128,000
09/08/2013	3,600	0.00 ■■	0.00	3,500	3,600	3,500	1,710	6,156,000
08/08/2013	3,600	0.00 ■■	0.00	3,500	3,600	3,500	12,930	46,548,000
07/08/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,500	200	720,000
06/08/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,500	8,410	30,276,000
05/08/2013	3,600	0.10 ▲	2.86	3,500	3,600	3,500	31,420	113,112,000
02/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	3,630	12,705,000
01/08/2013	3,500	0.00 ■■	0.00	3,500	3,600	3,400	12,780	44,730,000
31/07/2013	3,500	0.20 ▲	6.06	3,300	3,500	3,300	18,880	66,080,000
30/07/2013	3,300	-0.10 ▼	-2.94	3,400	3,500	3,300	16,480	54,384,000
29/07/2013	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	14,630	49,742,000
26/07/2013	3,500	-0.10 ▼	-2.78	3,600	3,600	3,400	77,080	269,780,000
25/07/2013	3,600	0.10 ▲	2.86	3,500	3,600	3,500	46,290	166,644,000
24/07/2013	3,500	-0.10 ▼	-2.78	3,700	3,700	3,500	1,360	4,760,000
23/07/2013	3,600	0.00 ■■	0.00	3,600	3,700	3,600	28,500	102,600,000
22/07/2013	3,600	-0.20 ▼	-5.26	3,800	3,800	3,600	45,360	163,296,000
19/07/2013	3,800	0.00 ■■	0.00	3,700	3,900	3,700	11,910	45,258,000
18/07/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,600	10,050	38,190,000
17/07/2013	3,800	0.20 ▲	5.56	3,600	3,800	3,600	84,030	319,314,000
16/07/2013	3,600	0.10 ▲	2.86	3,400	3,600	3,400	7,210	25,956,000
15/07/2013	3,500	-0.10 ▼	-2.78	3,400	3,600	3,400	62,010	217,035,000
12/07/2013	3,600	0.00 ■■	0.00	3,600	3,700	3,500	26,900	96,840,000
11/07/2013	3,600	0.10 ▲	2.86	3,600	3,600	3,400	48,170	173,412,000
10/07/2013	3,500	-0.10 ▼	-2.78	3,700	3,700	3,500	6,000	21,000,000
09/07/2013	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	7,250	26,100,000
08/07/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,600	18,370	67,969,000
05/07/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,500	12,610	46,657,000
04/07/2013	3,700	0.10 ▲	2.78	3,700	3,700	3,600	4,060	15,022,000
03/07/2013	3,600	-0.20 ▼	-5.26	3,900	3,900	3,600	5,490	19,764,000
02/07/2013	3,800	0.10 ▲	2.70	3,700	3,800	3,700	41,950	159,410,000
01/07/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,600	10,160	37,592,000
28/06/2013	3,700	-0.10 ▼	-2.63	3,900	3,900	3,700	4,490	16,613,000
27/06/2013	3,800	0.10 ▲	2.70	3,800	3,800	3,600	38,940	147,972,000
26/06/2013	3,700	-0.10 ▼	-2.63	3,800	3,800	3,600	32,590	120,583,000
25/06/2013	3,800	0.00 ■■	0.00	3,700	3,800	3,600	84,730	321,974,000
24/06/2013	3,800	0.00 ■■	0.00	3,900	4,000	3,600	51,440	195,472,000
21/06/2013	3,800	-0.10 ▼	-2.56	3,800	3,900	3,700	53,220	202,236,000
20/06/2013	3,900	-0.20 ▼	-4.88	4,000	4,000	3,900	51,270	199,953,000
19/06/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	27,480	112,668,000
18/06/2013	4,100	0.00 ■■	0.00	4,200	4,200	3,900	125,000	512,500,000
17/06/2013	4,100	0.00 ■■	0.00	4,300	4,300	4,000	584,020	2,394,482,000
14/06/2013	4,100	0.20 ▲	5.13	4,100	4,100	4,100	117,390	481,299,000
13/06/2013	3,900	0.20 ▲	5.41	3,900	3,900	3,900	115,780	451,542,000
12/06/2013	3,700	0.20 ▲	5.71	3,600	3,700	3,600	59,970	221,889,000
11/06/2013	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	51,590	180,565,000
10/06/2013	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	72,120	259,632,000
07/06/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,600	22,650	83,805,000
06/06/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	18,250	67,525,000
05/06/2013	3,700	0.10 ▲	2.78	3,600	3,700	3,400	30,560	113,072,000
04/06/2013	3,600	-0.20 ▼	-5.26	3,800	3,800	3,600	31,680	114,048,000
03/06/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,600	33,760	128,288,000
31/05/2013	3,800	-0.10 ▼	-2.56	3,800	3,900	3,700	63,520	241,376,000
30/05/2013	3,900	0.00 ■■	0.00	3,800	3,900	3,800	29,780	116,142,000
29/05/2013	3,900	0.20 ▲	5.41	3,800	3,900	3,800	102,500	399,750,000
28/05/2013	3,700	0.20 ▲	5.71	3,500	3,700	3,500	183,330	678,321,000
27/05/2013	3,500	0.10 ▲	2.94	3,500	3,500	3,400	45,720	160,020,000
24/05/2013	3,400	0.20 ▲	6.25	3,200	3,400	3,200	27,030	91,902,000
23/05/2013	3,200	-0.10 ▼	-3.03	3,200	3,400	3,200	59,750	191,200,000
22/05/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,100	31,720	104,676,000
21/05/2013	3,300	0.10 ▲	3.12	3,300	3,400	3,200	27,060	89,298,000
20/05/2013	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	11,860	37,952,000
17/05/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,100	7,520	24,816,000
16/05/2013	3,300	0.20 ▲	6.45	3,200	3,300	3,100	20,990	69,267,000
15/05/2013	3,100	0.00 ■■	0.00	3,200	3,200	3,100	7,210	22,351,000
14/05/2013	3,100	-0.20 ▼	-6.06	3,300	3,300	3,100	49,040	152,024,000
13/05/2013	3,300	0.00 ■■	0.00	3,200	3,300	3,200	12,680	41,844,000
10/05/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,100	21,380	70,554,000
09/05/2013	3,300	0.10 ▲	3.12	3,200	3,300	3,100	16,300	53,790,000
08/05/2013	3,200	-0.20 ▼	-5.88	3,400	3,400	3,200	7,110	22,752,000
07/05/2013	3,400	0.10 ▲	3.03	3,400	3,400	3,300	3,860	13,124,000
06/05/2013	3,300	0.20 ▲	6.45	3,200	3,300	3,200	69,400	229,020,000
03/05/2013	3,100	-0.10 ▼	-3.12	3,100	3,200	3,000	3,390	10,509,000
02/05/2013	3,200	0.00 ■■	0.00	3,000	3,200	3,000	180	576,000
26/04/2013	3,200	-0.10 ▼	-3.03	3,300	3,300	3,100	13,150	42,080,000
25/04/2013	3,300	0.10 ▲	3.12	3,200	3,300	3,100	4,460	14,718,000
24/04/2013	3,200	0.00 ■■	0.00	3,100	3,200	3,100	22,310	71,392,000
23/04/2013	3,200	0.00 ■■	0.00	3,100	3,300	3,100	35,830	114,656,000
22/04/2013	3,200	-0.20 ▼	-5.88	3,400	3,400	3,200	21,740	69,568,000
18/04/2013	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	2,760	9,384,000
17/04/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,300	14,650	51,275,000
16/04/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,300	34,160	119,560,000
15/04/2013	3,400	-0.20 ▼	-5.56	3,500	3,500	3,400	58,910	200,294,000
12/04/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,500	17,240	62,064,000
11/04/2013	3,600	-0.10 ▼	-2.70	3,700	3,700	3,600	11,420	41,112,000
10/04/2013	3,700	0.00 ■■	0.00	3,800	3,800	3,700	22,460	83,102,000
09/04/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,700	5,410	20,017,000
08/04/2013	3,700	-0.10 ▼	-2.63	3,800	3,800	3,700	15,650	57,905,000
05/04/2013	3,800	0.10 ▲	2.70	3,700	3,800	3,600	9,600	36,480,000
04/04/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,600	22,390	82,843,000
03/04/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,600	14,200	52,540,000
02/04/2013	3,700	0.10 ▲	2.78	3,700	3,800	3,700	29,220	108,114,000
01/04/2013	3,600	0.20 ▲	5.88	3,500	3,600	3,400	27,590	99,324,000
29/03/2013	3,400	-0.10 ▼	-2.86	3,300	3,600	3,300	85,950	292,230,000
28/03/2013	3,500	-0.20 ▼	-5.41	3,600	3,600	3,500	66,530	232,855,000
27/03/2013	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	10,560	39,072,000
26/03/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,700	4,390	16,682,000
25/03/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,700	9,410	35,758,000
22/03/2013	3,800	0.00 ■■	0.00	3,700	3,900	3,600	47,850	181,830,000
21/03/2013	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	28,240	107,312,000
20/03/2013	3,900	0.00 ■■	0.00	3,800	4,000	3,800	34,590	134,901,000
19/03/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,800	16,070	62,673,000
18/03/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,700	146,830	572,637,000
15/03/2013	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	25,970	101,283,000
14/03/2013	4,000	0.00 ■■	0.00	3,900	4,000	3,900	28,710	114,840,000
13/03/2013	4,000	0.00 ■■	0.00	4,000	4,100	3,900	42,570	170,280,000
12/03/2013	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	23,800	95,200,000
11/03/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,000	13,720	56,252,000
08/03/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,900	4,780	19,120,000
07/03/2013	3,900	-0.10 ▼	-2.50	4,100	4,100	3,900	23,710	92,469,000
06/03/2013	4,000	0.20 ▲	5.26	3,800	4,000	3,700	26,240	104,960,000
05/03/2013	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	20,350	77,330,000
04/03/2013	3,900	-0.20 ▼	-4.88	4,100	4,200	3,900	40,820	159,198,000
01/03/2013	4,100	0.00 ■■	0.00	4,200	4,200	4,100	43,730	179,293,000
28/02/2013	4,100	0.00 ■■	0.00	4,200	4,200	4,100	40,360	165,476,000
27/02/2013	4,100	0.10 ▲	2.50	4,000	4,200	3,900	59,300	243,130,000
26/02/2013	4,000	-0.30 ▼	-6.98	4,300	4,300	4,000	165,450	661,800,000
25/02/2013	4,300	-0.10 ▼	-2.27	4,400	4,400	4,200	116,820	502,326,000
22/02/2013	4,400	0.10 ▲	2.33	4,300	4,500	4,200	157,160	691,504,000
21/02/2013	4,300	0.00 ■■	0.00	4,300	4,600	4,300	432,390	1,859,277,000
20/02/2013	4,300	0.10 ▲	2.38	4,200	4,400	4,200	172,300	740,890,000
19/02/2013	4,200	-0.10 ▼	-2.33	4,300	4,400	4,200	111,450	468,090,000
18/02/2013	4,300	0.10 ▲	2.38	4,300	4,400	4,300	52,480	225,664,000
08/02/2013	4,200	0.00 ■■	0.00	4,200	4,300	4,100	63,640	267,288,000
07/02/2013	4,200	0.00 ■■	0.00	4,200	4,300	4,200	34,010	142,842,000
06/02/2013	4,200	0.20 ▲	5.00	4,100	4,200	4,000	35,910	150,822,000
05/02/2013	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	50,650	202,600,000
04/02/2013	4,100	0.00 ■■	0.00	4,200	4,200	4,100	34,580	141,778,000
01/02/2013	4,100	0.00 ■■	0.00	4,100	4,100	3,900	123,110	504,751,000
31/01/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,100	18,130	74,333,000
30/01/2013	4,100	0.00 ■■	0.00	4,200	4,300	4,100	68,780	281,998,000
29/01/2013	4,100	-0.10 ▼	-2.38	4,300	4,300	4,100	56,860	233,126,000
28/01/2013	4,200	-0.10 ▼	-2.33	4,300	4,400	4,100	189,370	795,354,000
25/01/2013	4,300	0.20 ▲	4.88	4,200	4,300	4,100	76,320	328,176,000
24/01/2013	4,100	0.10 ▲	2.50	4,100	4,200	4,000	52,690	216,029,000
23/01/2013	4,000	0.00 ■■	0.00	4,100	4,100	3,900	59,590	238,360,000
22/01/2013	4,000	-0.30 ▼	-6.98	4,200	4,200	4,000	144,550	578,200,000
21/01/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,100	100,100	430,430,000
18/01/2013	4,300	-0.10 ▼	-2.27	4,200	4,400	4,200	123,850	532,555,000
17/01/2013	4,400	-0.30 ▼	-6.38	4,500	4,600	4,400	278,540	1,225,576,000
16/01/2013	4,700	0.30 ▲	6.82	4,600	4,700	4,400	196,590	923,973,000
15/01/2013	4,400	0.20 ▲	4.76	4,200	4,400	4,200	265,940	1,170,136,000
14/01/2013	4,200	-0.10 ▼	-2.33	4,100	4,200	4,100	74,070	311,094,000
11/01/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,100	99,620	428,366,000
10/01/2013	4,300	0.20 ▲	4.88	4,000	4,300	3,900	94,680	407,124,000
09/01/2013	4,100	-0.20 ▼	-4.65	4,300	4,400	4,100	422,800	1,733,480,000
08/01/2013	4,300	0.00 ■■	0.00	4,200	4,300	4,100	203,170	873,631,000
07/01/2013	4,300	-0.10 ▼	-2.27	4,400	4,500	4,300	124,550	535,565,000
04/01/2013	4,400	0.20 ▲	4.76	4,300	4,400	4,200	264,650	1,164,460,000
03/01/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,100	694,050	2,915,010,000
02/01/2013	4,000	0.10 ▲	2.56	4,000	4,000	4,000	13,820	55,280,000
28/12/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,900	21,580	84,162,000
27/12/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	15,680	59,584,000
26/12/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,600	71,220	263,514,000
25/12/2012	3,600	0.10 ▲	2.86	3,500	3,600	3,500	146,230	526,428,000
24/12/2012	3,500	0.10 ▲	2.94	3,400	3,500	3,300	104,160	364,560,000
21/12/2012	3,400	0.00 ■■	0.00	3,300	3,500	3,300	98,600	335,240,000
20/12/2012	3,400	0.00 ■■	0.00	3,400	3,500	3,400	87,560	297,704,000
19/12/2012	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	92,910	315,894,000
18/12/2012	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	25,800	90,300,000
17/12/2012	3,600	0.00 ■■	0.00	3,500	3,600	3,500	42,430	152,748,000
14/12/2012	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	58,870	211,932,000
13/12/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,500	58,650	217,005,000
12/12/2012	3,600	0.10 ▲	2.86	3,600	3,600	3,500	74,220	267,192,000
11/12/2012	3,500	-0.10 ▼	-2.78	3,500	3,700	3,500	237,010	829,535,000
10/12/2012	3,600	-0.10 ▼	-2.70	3,700	3,800	3,600	20,080	72,288,000
07/12/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,500	17,460	64,602,000
06/12/2012	3,600	-0.10 ▼	-2.70	3,600	3,700	3,600	1,410	5,076,000
05/12/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,600	18,920	70,004,000
04/12/2012	3,600	0.10 ▲	2.86	3,600	3,600	3,600	10	36,000
03/12/2012	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	20	70,000
30/11/2012	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	1,500	5,400,000
29/11/2012	3,700	0.00 ■■	0.00	3,600	3,700	3,600	15,750	58,275,000
28/11/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	0	0
27/11/2012	3,700	0.10 ▲	2.78	3,500	3,700	3,500	800	2,960,000
26/11/2012	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	10	36,000
23/11/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	150	555,000
22/11/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	1,800	6,840,000
21/11/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,800	350	1,330,000
20/11/2012	3,800	0.10 ▲	2.70	3,700	3,800	3,700	11,700	44,460,000
19/11/2012	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	26,560	98,272,000
16/11/2012	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	110	418,000
15/11/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	30	117,000
14/11/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,700	11,070	43,173,000
13/11/2012	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	140	532,000
12/11/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,900	9,360	36,504,000
09/11/2012	3,900	0.10 ▲	2.63	3,700	3,900	3,700	1,930	7,527,000
08/11/2012	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	5,660	21,508,000
07/11/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	7,450	29,055,000
06/11/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,800	3,030	11,817,000
05/11/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	10,370	40,443,000
02/11/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	13,490	52,611,000
01/11/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,800	7,430	28,977,000
31/10/2012	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	2,160	8,208,000
30/10/2012	3,900	0.00 ■■	0.00	3,900	3,900	3,800	1,160	4,524,000
29/10/2012	3,900	0.00 ■■	0.00	3,900	4,000	3,800	2,330	9,087,000
26/10/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,700	15,080	58,812,000
25/10/2012	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	5,690	21,622,000
24/10/2012	3,900	-0.20 ▼	-4.88	3,900	4,000	3,900	4,620	18,018,000
23/10/2012	4,100	0.00 ■■	0.00	3,900	4,100	3,900	2,190	8,979,000
22/10/2012	4,100	0.10 ▲	2.50	3,800	4,100	3,800	20,570	84,337,000
19/10/2012	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	9,290	37,160,000
18/10/2012	4,200	-0.10 ▼	-2.33	4,300	4,300	4,100	11,730	49,266,000
17/10/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,200	6,560	28,208,000
16/10/2012	4,300	0.10 ▲	2.38	4,200	4,300	4,000	25,800	110,940,000
15/10/2012	4,200	0.10 ▲	2.44	4,100	4,200	3,900	19,450	81,690,000
12/10/2012	4,100	0.10 ▲	2.50	4,100	4,200	4,000	16,650	68,265,000
11/10/2012	4,000	0.10 ▲	2.56	4,000	4,000	4,000	36,420	145,680,000
10/10/2012	3,900	0.00 ■■	0.00	3,800	3,900	3,800	6,260	24,414,000
09/10/2012	3,900	0.10 ▲	2.63	3,800	3,900	3,700	16,700	65,130,000
08/10/2012	3,800	-0.20 ▼	-5.00	4,000	4,100	3,800	9,620	36,556,000
05/10/2012	4,000	0.00 ■■	0.00	4,000	4,000	3,800	5,340	21,360,000
04/10/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,800	17,060	68,240,000
03/10/2012	3,900	0.00 ■■	0.00	4,000	4,000	3,800	16,470	64,233,000
02/10/2012	3,900	-0.20 ▼	-4.88	4,100	4,100	3,900	1,440	5,616,000
01/10/2012	4,100	0.00 ■■	0.00	3,900	4,200	3,900	7,770	31,857,000
28/09/2012	4,100	0.10 ▲	2.50	3,800	4,100	3,800	8,110	33,251,000
27/09/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,800	19,550	78,200,000
26/09/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,800	7,050	27,495,000
25/09/2012	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	22,090	83,942,000
24/09/2012	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	35,240	140,960,000
21/09/2012	4,200	-0.20 ▼	-4.55	4,200	4,400	4,200	26,250	110,250,000
20/09/2012	4,400	0.00 ■■	0.00	4,200	4,400	4,200	5,690	25,036,000
19/09/2012	4,400	-0.20 ▼	-4.35	4,600	4,600	4,400	34,910	153,604,000
18/09/2012	4,600	-0.20 ▼	-4.17	4,800	4,800	4,600	70	322,000
17/09/2012	4,800	0.20 ▲	4.35	4,700	4,800	4,400	17,620	84,576,000
14/09/2012	4,600	-0.20 ▼	-4.17	5,000	5,000	4,600	56,390	259,394,000
13/09/2012	4,800	0.20 ▲	4.35	4,400	4,800	4,400	21,580	103,584,000
12/09/2012	4,600	-0.20 ▼	-4.17	4,600	4,700	4,600	35,670	164,082,000
11/09/2012	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	15,650	75,120,000
10/09/2012	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	13,450	67,250,000
07/09/2012	5,200	-0.20 ▼	-3.70	5,300	5,400	5,200	23,140	120,328,000
06/09/2012	5,400	0.00 ■■	0.00	5,300	5,400	5,200	12,290	66,366,000
05/09/2012	5,400	0.00 ■■	0.00	5,200	5,400	5,200	7,760	41,904,000
04/09/2012	5,400	0.00 ■■	0.00	5,500	5,500	5,300	16,310	88,074,000
31/08/2012	5,400	-0.10 ▼	-1.82	5,300	5,400	5,300	440	2,376,000
30/08/2012	5,500	0.10 ▲	1.85	5,400	5,500	5,200	8,320	45,760,000
29/08/2012	5,400	0.10 ▲	1.89	5,200	5,400	5,200	17,420	94,068,000
28/08/2012	5,300	-0.10 ▼	-1.85	5,400	5,400	5,200	1,070	5,671,000
27/08/2012	5,400	0.00 ■■	0.00	5,200	5,400	5,200	10,590	57,186,000
24/08/2012	5,400	0.20 ▲	3.85	5,000	5,400	5,000	61,250	330,750,000
23/08/2012	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	7,140	37,128,000
22/08/2012	5,400	0.00 ■■	0.00	5,200	5,400	5,200	35,040	189,216,000
21/08/2012	5,400	-0.20 ▼	-3.57	5,700	5,700	5,400	37,500	202,500,000
20/08/2012	5,600	-0.20 ▼	-3.45	5,700	6,000	5,600	37,070	207,592,000
17/08/2012	5,800	-0.10 ▼	-1.69	5,900	5,900	5,700	12,140	70,412,000
16/08/2012	5,900	0.10 ▲	1.72	5,900	5,900	5,700	18,970	111,923,000
15/08/2012	5,800	0.10 ▲	1.75	5,900	5,900	5,700	29,460	170,868,000
14/08/2012	5,700	-0.30 ▼	-5.00	5,700	5,900	5,700	68,160	388,512,000
13/08/2012	6,000	-0.30 ▼	-4.76	6,100	6,100	6,000	22,080	132,480,000
10/08/2012	6,300	-0.30 ▼	-4.55	6,600	6,600	6,300	34,250	215,775,000
09/08/2012	6,600	0.00 ■■	0.00	6,600	6,600	6,400	5,420	35,772,000
08/08/2012	6,600	0.00 ■■	0.00	6,500	6,600	6,500	8,100	53,460,000
07/08/2012	6,600	0.10 ▲	1.54	6,500	6,700	6,300	25,400	167,640,000
06/08/2012	6,500	0.10 ▲	1.56	6,400	6,600	6,400	24,910	161,915,000
03/08/2012	6,400	-0.20 ▼	-3.03	6,600	6,700	6,400	5,030	32,192,000
02/08/2012	6,600	0.00 ■■	0.00	6,300	6,600	6,300	1,850	12,210,000
01/08/2012	6,600	0.00 ■■	0.00	6,600	6,700	6,300	12,750	84,150,000
31/07/2012	6,600	0.10 ▲	1.54	6,600	6,600	6,600	3,050	20,130,000
30/07/2012	6,500	-0.30 ▼	-4.41	6,700	6,700	6,500	4,600	29,900,000
27/07/2012	6,800	0.20 ▲	3.03	6,600	6,800	6,300	19,580	133,144,000
26/07/2012	6,600	0.00 ■■	0.00	6,600	6,600	6,300	14,610	96,426,000
25/07/2012	6,600	-0.20 ▼	-2.94	6,500	6,700	6,500	4,400	29,040,000
24/07/2012	6,800	0.20 ▲	3.03	6,300	6,800	6,300	44,170	300,356,000
23/07/2012	6,600	-0.30 ▼	-4.35	6,700	6,900	6,600	77,350	510,510,000
20/07/2012	6,900	0.00 ■■	0.00	7,100	7,100	6,700	49,150	339,135,000
19/07/2012	6,900	0.10 ▲	1.47	6,600	6,900	6,600	57,930	399,717,000
18/07/2012	6,800	0.00 ■■	0.00	6,700	6,800	6,500	25,320	172,176,000
17/07/2012	6,800	0.10 ▲	1.49	6,500	6,800	6,400	43,550	296,140,000
16/07/2012	6,700	0.20 ▲	3.08	6,700	6,700	6,300	13,190	88,373,000
13/07/2012	6,500	0.10 ▲	1.56	6,400	6,700	6,300	39,370	255,905,000
12/07/2012	6,400	0.20 ▲	3.23	6,000	6,400	6,000	5,270	33,728,000
11/07/2012	6,200	0.10 ▲	1.64	6,100	6,200	6,000	15,440	95,728,000
10/07/2012	6,100	0.10 ▲	1.67	5,900	6,200	5,700	15,530	94,733,000
09/07/2012	6,000	-0.10 ▼	-1.64	6,000	6,000	5,900	10,940	65,640,000
06/07/2012	6,100	0.20 ▲	3.39	5,800	6,100	5,800	19,190	117,059,000
05/07/2012	5,900	-0.30 ▼	-4.84	6,100	6,100	5,900	910	5,369,000
04/07/2012	6,200	0.00 ■■	0.00	5,900	6,200	5,900	54,540	338,148,000
03/07/2012	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	1,880	11,656,000
02/07/2012	6,500	0.10 ▲	1.56	6,600	6,600	6,100	6,370	41,405,000
29/06/2012	6,400	-0.30 ▼	-4.48	6,700	6,700	6,400	10,450	66,880,000
28/06/2012	6,700	0.00 ■■	0.00	6,400	6,700	6,400	8,220	55,074,000
27/06/2012	6,700	0.20 ▲	3.08	6,700	6,700	6,200	2,560	17,152,000
26/06/2012	6,500	-0.30 ▼	-4.41	6,500	6,500	6,500	20	130,000
25/06/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,500	6,950	47,260,000
22/06/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,500	20,770	141,236,000
21/06/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,800	8,160	55,488,000
20/06/2012	6,800	-0.30 ▼	-4.23	6,800	6,900	6,800	16,170	109,956,000
19/06/2012	7,100	-0.10 ▼	-1.39	7,000	7,100	6,900	10,240	72,704,000
18/06/2012	7,200	0.20 ▲	2.86	7,000	7,200	6,700	23,550	169,560,000
15/06/2012	7,000	0.20 ▲	2.94	6,600	7,000	6,600	17,680	123,760,000
14/06/2012	6,800	-0.20 ▼	-2.86	7,000	7,200	6,700	16,550	112,540,000
13/06/2012	7,000	0.00 ■■	0.00	7,200	7,200	6,700	37,830	264,810,000
12/06/2012	7,000	-0.30 ▼	-4.11	7,100	7,200	7,000	11,060	77,420,000
11/06/2012	7,300	-0.10 ▼	-1.35	7,200	7,400	7,200	19,710	143,883,000
08/06/2012	7,400	0.00 ■■	0.00	7,300	7,500	7,100	10,970	81,178,000
07/06/2012	7,400	0.30 ▲	4.23	7,200	7,400	7,200	33,670	249,158,000
06/06/2012	7,100	0.20 ▲	2.90	6,700	7,100	6,700	24,340	172,814,000
05/06/2012	6,900	0.30 ▲	4.55	6,700	6,900	6,600	12,480	86,112,000
04/06/2012	6,600	-0.30 ▼	-4.35	6,700	6,900	6,600	74,940	494,604,000
01/06/2012	6,900	-0.30 ▼	-4.17	7,300	7,300	6,900	13,970	96,393,000
31/05/2012	7,200	-0.10 ▼	-1.37	7,100	7,200	7,000	41,980	302,256,000
30/05/2012	7,300	0.10 ▲	1.39	7,100	7,300	6,900	15,480	113,004,000
29/05/2012	7,200	-0.10 ▼	-1.37	7,000	7,300	7,000	10,060	72,432,000
28/05/2012	7,300	0.30 ▲	4.29	7,300	7,300	7,100	41,750	304,775,000
25/05/2012	7,000	0.30 ▲	4.48	6,600	7,000	6,600	157,520	1,102,640,000
24/05/2012	6,700	-0.30 ▼	-4.29	7,000	7,100	6,700	49,050	328,635,000
23/05/2012	7,000	-0.30 ▼	-4.11	7,400	7,400	7,000	62,060	434,420,000
22/05/2012	7,300	-0.30 ▼	-3.95	7,800	7,800	7,300	93,340	681,382,000
21/05/2012	7,600	0.30 ▲	4.11	7,500	7,600	7,400	41,040	311,904,000
18/05/2012	7,300	-0.20 ▼	-2.67	7,500	7,500	7,200	79,430	579,839,000
17/05/2012	7,500	0.20 ▲	2.74	7,600	7,600	7,200	37,650	282,375,000
16/05/2012	7,300	-0.30 ▼	-3.95	7,300	7,500	7,300	98,150	716,495,000
15/05/2012	7,600	-0.40 ▼	-5.00	7,600	8,000	7,600	135,470	1,029,572,000
14/05/2012	8,000	-0.40 ▼	-4.76	8,000	8,300	8,000	87,830	702,640,000
11/05/2012	8,400	-0.40 ▼	-4.55	8,800	8,800	8,400	173,130	1,454,292,000
10/05/2012	8,800	0.00 ■■	0.00	9,100	9,100	8,500	130,130	1,145,144,000
09/05/2012	8,800	0.40 ▲	4.76	8,700	8,800	8,200	273,560	2,407,328,000
08/05/2012	8,400	0.40 ▲	5.00	8,300	8,400	8,300	292,720	2,458,848,000
07/05/2012	8,000	0.30 ▲	3.90	8,000	8,000	8,000	260,730	2,085,840,000
04/05/2012	7,700	0.30 ▲	4.05	7,400	7,700	7,400	282,160	2,172,632,000
03/05/2012	7,400	-0.10 ▼	-1.33	7,600	7,600	7,200	70,860	524,364,000
02/05/2012	7,500	0.10 ▲	1.35	7,600	7,600	7,300	71,210	534,075,000
27/04/2012	7,400	0.30 ▲	4.23	7,300	7,400	7,200	115,880	857,512,000
26/04/2012	7,100	-0.30 ▼	-4.05	7,300	7,400	7,100	68,960	489,616,000
25/04/2012	7,400	0.30 ▲	4.23	7,000	7,400	7,000	234,800	1,737,520,000
24/04/2012	7,100	0.00 ■■	0.00	7,000	7,200	6,900	123,740	878,554,000
23/04/2012	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	67,960	482,516,000
20/04/2012	7,200	0.00 ■■	0.00	7,000	7,300	7,000	86,260	621,072,000
19/04/2012	7,200	-0.30 ▼	-4.00	7,700	7,700	7,200	147,870	1,064,664,000
18/04/2012	7,500	0.30 ▲	4.17	7,400	7,500	7,300	275,370	2,065,275,000
17/04/2012	7,200	0.30 ▲	4.35	6,900	7,200	6,900	284,700	2,049,840,000
16/04/2012	6,900	0.10 ▲	1.47	6,800	7,100	6,700	175,030	1,207,707,000
13/04/2012	6,800	-0.30 ▼	-4.23	7,000	7,100	6,800	135,980	924,664,000
12/04/2012	7,100	0.10 ▲	1.43	7,300	7,300	7,000	190,100	1,349,710,000
11/04/2012	7,000	0.10 ▲	1.45	6,600	7,000	6,600	94,660	662,620,000
10/04/2012	6,900	0.30 ▲	4.55	6,800	6,900	6,600	93,950	648,255,000
09/04/2012	6,600	0.30 ▲	4.76	6,400	6,600	6,300	203,440	1,342,704,000
06/04/2012	6,300	0.00 ■■	0.00	6,600	6,600	6,300	66,680	420,084,000
05/04/2012	6,300	-0.20 ▼	-3.08	6,300	6,600	6,200	67,400	424,620,000
04/04/2012	6,500	-0.10 ▼	-1.52	6,500	6,700	6,300	59,440	386,360,000
03/04/2012	6,600	0.20 ▲	3.12	6,400	6,700	6,100	72,210	476,586,000
30/03/2012	6,400	-0.30 ▼	-4.48	6,400	6,800	6,400	144,250	923,200,000
29/03/2012	6,700	-0.30 ▼	-4.29	6,900	7,000	6,700	124,710	835,557,000
28/03/2012	7,000	-0.30 ▼	-4.11	7,000	7,200	7,000	214,480	1,501,360,000
27/03/2012	7,300	-0.30 ▼	-3.95	7,900	7,900	7,300	327,860	2,393,378,000
26/03/2012	7,600	0.30 ▲	4.11	7,600	7,600	7,600	81,400	618,640,000
23/03/2012	7,300	0.30 ▲	4.29	7,200	7,300	7,200	157,460	1,149,458,000
22/03/2012	7,000	0.30 ▲	4.48	6,800	7,000	6,500	263,580	1,845,060,000
21/03/2012	6,700	0.30 ▲	4.69	6,400	6,700	6,400	398,360	2,669,012,000
20/03/2012	6,400	0.10 ▲	1.59	6,300	6,400	6,200	195,340	1,250,176,000
19/03/2012	6,300	0.20 ▲	3.28	6,100	6,300	6,100	56,270	354,501,000
16/03/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,000	158,540	967,094,000
15/03/2012	5,900	0.20 ▲	3.51	5,500	5,900	5,500	68,260	402,734,000
14/03/2012	5,700	0.00 ■■	0.00	5,700	5,800	5,500	23,680	134,976,000
13/03/2012	5,700	-0.20 ▼	-3.39	5,700	6,000	5,700	20,200	115,140,000
12/03/2012	5,900	-0.10 ▼	-1.67	5,900	6,100	5,700	54,480	321,432,000
09/03/2012	6,000	-0.30 ▼	-4.76	6,200	6,400	6,000	20,270	121,620,000
08/03/2012	6,300	0.20 ▲	3.28	6,400	6,400	6,300	208,150	1,311,345,000
07/03/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,100	217,980	1,329,678,000
06/03/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,900	106,190	626,521,000
05/03/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,700	25,400	144,780,000
02/03/2012	5,500	0.20 ▲	3.77	5,400	5,500	5,400	188,270	1,035,485,000
01/03/2012	5,300	-0.20 ▼	-3.64	5,400	5,500	5,300	52,510	278,303,000
29/02/2012	5,500	-0.10 ▼	-1.79	5,400	5,700	5,400	79,550	437,525,000
28/02/2012	5,600	0.10 ▲	1.82	5,500	5,600	5,300	87,090	487,704,000
27/02/2012	5,500	0.10 ▲	1.85	5,300	5,600	5,200	82,270	452,485,000
24/02/2012	5,400	-0.20 ▼	-3.57	5,700	5,800	5,400	152,830	825,282,000
23/02/2012	5,600	0.20 ▲	3.70	5,400	5,600	5,400	80,080	448,448,000
22/02/2012	5,400	0.20 ▲	3.85	5,200	5,400	5,200	118,630	640,602,000
21/02/2012	5,200	0.10 ▲	1.96	5,000	5,300	4,900	124,410	646,932,000
20/02/2012	5,100	-0.10 ▼	-1.92	5,200	5,400	5,000	117,040	596,904,000
17/02/2012	5,200	-0.20 ▼	-3.70	5,200	5,400	5,200	103,140	536,328,000
16/02/2012	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	100,370	541,998,000
15/02/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,500	101,210	566,776,000
14/02/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,500	101,480	568,288,000
13/02/2012	5,600	0.10 ▲	1.82	5,500	5,600	5,500	100,030	560,168,000
10/02/2012	5,500	0.10 ▲	1.85	5,500	5,500	5,200	135,250	743,875,000
09/02/2012	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	117,130	632,502,000
08/02/2012	5,600	0.00 ■■	0.00	5,700	5,700	5,600	97,540	546,224,000
07/02/2012	5,600	-0.20 ▼	-3.45	5,700	5,800	5,600	101,980	571,088,000
06/02/2012	5,800	0.10 ▲	1.75	5,800	5,800	5,800	100,290	581,682,000
03/02/2012	5,700	-0.20 ▼	-3.39	6,000	6,000	5,700	85,080	484,956,000
02/02/2012	5,900	0.20 ▲	3.51	5,700	5,900	5,500	108,620	640,858,000
01/02/2012	5,700	0.10 ▲	1.79	5,600	5,700	5,400	115,060	655,842,000
31/01/2012	5,600	0.10 ▲	1.82	5,500	5,600	5,500	83,840	469,504,000
30/01/2012	5,500	0.10 ▲	1.85	5,500	5,500	5,400	90,090	495,495,000
20/01/2012	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	81,910	442,314,000
19/01/2012	5,600	0.00 ■■	0.00	5,700	5,700	5,500	80,390	450,184,000
18/01/2012	5,600	0.00 ■■	0.00	5,700	5,700	5,400	80,230	449,288,000
17/01/2012	5,600	0.10 ▲	1.82	5,600	5,600	5,400	80,430	450,408,000
16/01/2012	5,500	0.10 ▲	1.85	5,500	5,500	5,400	82,480	453,640,000
13/01/2012	5,400	-0.10 ▼	-1.82	5,400	5,400	5,400	40	216,000
12/01/2012	5,500	-0.20 ▼	-3.51	5,800	5,800	5,500	87,420	480,810,000
11/01/2012	5,700	-0.30 ▼	-5.00	6,200	6,200	5,700	40	228,000
10/01/2012	6,000	0.10 ▲	1.69	5,700	6,000	5,700	40	240,000
09/01/2012	5,900	-0.30 ▼	-4.84	5,900	5,900	5,900	160	944,000
06/01/2012	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	70	434,000
05/01/2012	6,500	-0.10 ▼	-1.52	6,500	6,500	6,500	50,100	325,650,000
04/01/2012	6,600	0.00 ■■	0.00	6,600	6,600	6,400	57,590	380,094,000
03/01/2012	6,600	0.30 ▲	4.76	6,400	6,600	6,400	20	132,000
30/12/2011	6,300	0.00 ■■	0.00	6,300	6,300	6,300	0	0
29/12/2011	6,300	0.30 ▲	5.00	6,300	6,300	6,300	110	693,000
28/12/2011	6,000	0.20 ▲	3.45	6,000	6,000	6,000	20	120,000
27/12/2011	5,800	-0.30 ▼	-4.92	6,000	6,000	5,800	59,530	345,274,000
26/12/2011	6,100	-0.20 ▼	-3.17	6,100	6,100	6,100	83,400	508,740,000
23/12/2011	6,300	0.00 ■■	0.00	6,200	6,300	6,000	83,420	525,546,000
22/12/2011	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	77,940	491,022,000
21/12/2011	6,400	0.10 ▲	1.59	6,300	6,500	6,300	78,910	505,024,000
20/12/2011	6,300	-0.30 ▼	-4.55	6,500	6,500	6,300	56,800	357,840,000
19/12/2011	6,600	0.00 ■■	0.00	6,500	6,600	6,500	71,200	469,920,000
16/12/2011	6,600	0.10 ▲	1.54	6,500	6,600	6,500	49,090	323,994,000
15/12/2011	6,500	0.00 ■■	0.00	6,500	6,600	6,300	73,390	477,035,000
14/12/2011	6,500	-0.30 ▼	-4.41	6,600	6,700	6,500	61,110	397,215,000
13/12/2011	6,800	0.00 ■■	0.00	6,700	6,800	6,700	89,890	611,252,000
12/12/2011	6,800	0.10 ▲	1.49	6,700	6,800	6,700	60,130	408,884,000
09/12/2011	6,700	-0.10 ▼	-1.47	6,800	6,800	6,700	69,930	468,531,000
08/12/2011	6,800	-0.10 ▼	-1.45	6,800	6,800	6,700	62,250	423,300,000
07/12/2011	6,900	-0.10 ▼	-1.43	6,900	6,900	6,800	69,200	477,480,000
06/12/2011	7,000	0.20 ▲	2.94	6,900	7,000	6,900	66,830	467,810,000
05/12/2011	6,800	0.30 ▲	4.62	6,600	6,800	6,500	60,760	413,168,000
02/12/2011	6,500	-0.20 ▼	-2.99	6,800	6,800	6,500	81,800	531,700,000
01/12/2011	6,700	-0.30 ▼	-4.29	6,800	6,800	6,700	44,620	298,954,000
30/11/2011	7,000	0.00 ■■	0.00	7,000	7,000	6,900	72,280	505,960,000
29/11/2011	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	54,120	378,840,000
28/11/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	86,200	612,020,000
25/11/2011	7,100	-0.10 ▼	-1.39	7,100	7,200	7,100	54,430	386,453,000
24/11/2011	7,200	0.10 ▲	1.41	7,100	7,200	7,100	83,380	600,336,000
23/11/2011	7,100	0.00 ■■	0.00	7,000	7,100	7,000	72,880	517,448,000
22/11/2011	7,100	0.00 ■■	0.00	7,000	7,100	7,000	89,300	634,030,000
21/11/2011	7,100	0.00 ■■	0.00	7,000	7,100	6,900	63,650	451,915,000
18/11/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	119,340	847,314,000
17/11/2011	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	48,780	346,338,000
16/11/2011	7,200	0.00 ■■	0.00	7,200	7,300	7,200	108,110	778,392,000
15/11/2011	7,200	0.00 ■■	0.00	7,100	7,200	7,000	51,390	370,008,000
14/11/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,000	117,830	848,376,000
11/11/2011	7,200	0.00 ■■	0.00	7,400	7,400	7,200	52,900	380,880,000
10/11/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,000	115,210	829,512,000
09/11/2011	7,200	-0.20 ▼	-2.70	7,300	7,300	7,200	80,440	579,168,000
08/11/2011	7,400	0.00 ■■	0.00	7,300	7,400	7,300	77,670	574,758,000
07/11/2011	7,400	0.00 ■■	0.00	7,300	7,400	7,300	73,060	540,644,000
04/11/2011	7,400	0.00 ■■	0.00	7,300	7,400	7,300	77,570	574,018,000
03/11/2011	7,400	-0.10 ▼	-1.33	7,500	7,500	7,400	68,690	508,306,000
02/11/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,300	68,210	511,575,000
01/11/2011	7,500	0.20 ▲	2.74	7,400	7,500	7,100	64,350	482,625,000
31/10/2011	7,300	-0.20 ▼	-2.67	7,700	7,700	7,300	72,120	526,476,000
28/10/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,300	59,930	449,475,000
27/10/2011	7,500	0.00 ■■	0.00	7,500	7,600	7,400	49,860	373,950,000
26/10/2011	7,500	0.00 ■■	0.00	7,600	7,600	7,400	56,900	426,750,000
25/10/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,300	64,000	480,000,000
24/10/2011	7,500	0.20 ▲	2.74	7,300	7,500	7,300	57,260	429,450,000
21/10/2011	7,300	-0.30 ▼	-3.95	7,500	7,500	7,300	83,200	607,360,000
20/10/2011	7,600	-0.20 ▼	-2.56	7,800	7,800	7,600	38,230	290,548,000
19/10/2011	7,800	-0.10 ▼	-1.27	7,600	7,900	7,600	68,670	535,626,000
18/10/2011	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	62,380	492,802,000
17/10/2011	8,000	0.20 ▲	2.56	7,700	8,000	7,700	64,110	512,880,000
14/10/2011	7,800	0.10 ▲	1.30	7,700	7,800	7,700	78,250	610,350,000
13/10/2011	7,700	0.20 ▲	2.67	7,500	7,700	7,200	113,070	870,639,000
12/10/2011	7,500	-0.30 ▼	-3.85	7,700	7,700	7,500	72,920	546,900,000
11/10/2011	7,800	0.10 ▲	1.30	7,700	7,800	7,600	86,980	678,444,000
10/10/2011	7,700	-0.40 ▼	-4.94	7,900	8,000	7,700	72,110	555,247,000
07/10/2011	8,100	0.00 ■■	0.00	8,000	8,100	7,800	80,320	650,592,000
06/10/2011	8,100	0.00 ■■	0.00	8,200	8,200	7,800	76,750	621,675,000
05/10/2011	8,100	0.20 ▲	2.53	8,000	8,100	7,900	85,500	692,550,000
04/10/2011	7,900	-0.30 ▼	-3.66	8,100	8,100	7,800	91,220	720,638,000
03/10/2011	8,200	0.00 ■■	0.00	8,300	8,300	8,200	76,020	623,364,000
30/09/2011	8,200	0.10 ▲	1.23	8,200	8,300	8,100	111,890	917,498,000
29/09/2011	8,100	-0.20 ▼	-2.41	8,100	8,500	7,900	122,540	992,574,000
28/09/2011	8,300	0.30 ▲	3.75	8,200	8,400	7,900	95,270	790,741,000
27/09/2011	8,000	0.10 ▲	1.27	8,000	8,000	7,800	90,200	721,600,000
26/09/2011	7,900	0.30 ▲	3.95	7,900	7,900	7,600	134,470	1,062,313,000
23/09/2011	7,600	-0.30 ▼	-3.80	8,000	8,000	7,600	93,810	712,956,000
22/09/2011	7,900	0.10 ▲	1.28	7,800	7,900	7,700	99,390	785,181,000
21/09/2011	7,800	0.00 ■■	0.00	8,000	8,000	7,700	100,750	785,850,000
20/09/2011	7,800	-0.20 ▼	-2.50	7,800	8,300	7,700	95,800	747,240,000
19/09/2011	8,000	-0.30 ▼	-3.61	8,300	8,300	8,000	114,610	916,880,000
16/09/2011	8,300	0.30 ▲	3.75	8,300	8,300	7,600	46,310	384,373,000
15/09/2011	8,000	-0.10 ▼	-1.23	8,000	8,200	7,900	101,580	812,640,000
14/09/2011	8,100	-0.40 ▼	-4.71	8,600	8,600	8,100	21,300	172,530,000
13/09/2011	8,500	-0.30 ▼	-3.41	8,900	8,900	8,400	140,280	1,192,380,000
12/09/2011	8,800	0.30 ▲	3.53	8,400	8,800	8,400	19,520	171,776,000
09/09/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,500	99,710	847,535,000
08/09/2011	8,500	0.40 ▲	4.94	8,200	8,500	8,100	117,260	996,710,000
07/09/2011	8,100	-0.20 ▼	-2.41	8,000	8,200	8,000	86,390	699,759,000
06/09/2011	8,300	-0.40 ▼	-4.60	8,600	8,600	8,300	59,180	491,194,000
05/09/2011	8,700	-0.30 ▼	-3.33	9,000	9,000	8,600	48,960	425,952,000
01/09/2011	9,000	0.00 ■■	0.00	8,600	9,300	8,600	62,070	558,630,000
31/08/2011	9,000	-0.10 ▼	-1.10	9,000	9,000	8,700	41,410	372,690,000
30/08/2011	9,100	0.10 ▲	1.11	9,300	9,300	9,000	129,630	1,179,633,000
29/08/2011	9,000	0.40 ▲	4.65	8,800	9,000	8,300	53,310	479,790,000
26/08/2011	8,600	0.10 ▲	1.18	8,700	8,800	8,600	55,100	473,860,000
25/08/2011	8,500	0.00 ■■	0.00	8,200	8,500	8,200	36,280	308,380,000
24/08/2011	8,500	-0.40 ▼	-4.49	9,200	9,200	8,500	41,120	349,520,000
23/08/2011	8,900	0.00 ■■	0.00	9,000	9,000	8,800	35,020	311,678,000
22/08/2011	8,900	0.40 ▲	4.71	8,700	8,900	8,500	38,830	345,587,000
19/08/2011	8,500	-0.30 ▼	-3.41	8,800	8,800	8,400	59,790	508,215,000
18/08/2011	8,800	0.10 ▲	1.15	8,600	8,800	8,600	61,130	537,944,000
17/08/2011	8,700	0.10 ▲	1.16	8,500	8,700	8,500	44,570	387,759,000
16/08/2011	8,600	0.30 ▲	3.61	8,300	8,600	8,300	16,160	138,976,000
15/08/2011	8,300	0.30 ▲	3.75	8,200	8,300	8,200	28,650	237,795,000
12/08/2011	8,000	0.30 ▲	3.90	8,000	8,000	7,500	68,050	544,400,000
11/08/2011	7,700	0.10 ▲	1.32	7,400	7,700	7,300	39,380	303,226,000
10/08/2011	7,600	-0.20 ▼	-2.56	8,000	8,000	7,500	25,100	190,760,000
09/08/2011	7,800	-0.40 ▼	-4.88	7,800	8,000	7,800	20,670	161,226,000
08/08/2011	8,200	0.10 ▲	1.23	8,400	8,400	8,100	25,550	209,510,000
05/08/2011	8,100	0.30 ▲	3.85	7,800	8,100	7,800	19,560	158,436,000
04/08/2011	7,800	-0.40 ▼	-4.88	8,200	8,400	7,800	16,800	131,040,000
03/08/2011	8,200	0.00 ■■	0.00	8,400	8,400	8,200	5,500	45,100,000
02/08/2011	8,200	0.00 ■■	0.00	8,000	8,200	7,900	2,740	22,468,000
01/08/2011	8,200	-0.40 ▼	-4.65	8,200	8,600	8,200	5,110	41,902,000
29/07/2011	8,600	0.40 ▲	4.88	8,600	8,600	8,500	9,940	85,484,000
28/07/2011	8,200	-0.30 ▼	-3.53	8,800	8,800	8,100	4,920	40,344,000
27/07/2011	8,500	-0.30 ▼	-3.41	8,500	9,200	8,400	51,700	439,450,000
26/07/2011	8,800	-0.30 ▼	-3.30	8,700	8,800	8,700	65,950	580,360,000
25/07/2011	9,100	-0.40 ▼	-4.21	9,100	9,100	9,100	12,130	110,383,000
22/07/2011	9,500	-0.40 ▼	-4.04	9,500	9,500	9,500	2,330	22,135,000
21/07/2011	9,900	-0.50 ▼	-4.81	9,900	9,900	9,900	350	3,465,000
20/07/2011	10,400	-0.50 ▼	-4.59	10,400	10,400	10,400	4,510	46,904,000
19/07/2011	10,900	0.00 ■■	0.00	10,300	12,300	10,300	22,240	242,416,000
01/01/1970	52,700	0.00 ■■	0.00	52,700	0	0	0	0

(ĐVT: 1,000 VNĐ)