Lịch sử giao dịch ANV - 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 Nam Việt
Nam Viet Corporation
Mã CK: ANV 17.90 ▲ +0.20 (+1.12%) (cập nhật 07:00 21/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.navicorp.com.vn

ANV » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/11/2024	17,900	0.20 ▲	1.12	17,700	17,900	17,500	54,630	977,877,000
20/11/2024	17,700	0.40 ▲	2.26	17,300	17,800	17,150	115,890	2,051,253,000
19/11/2024	17,300	-0.90 ▼	-5.20	18,200	18,350	17,300	147,750	2,556,075,000
18/11/2024	18,200	0.00 ■■	0.00	18,200	18,400	17,800	137,940	2,510,508,000
15/11/2024	18,200	0.05 ▲	0.27	18,150	18,500	17,700	253,870	4,620,434,000
14/11/2024	18,150	-0.35 ▼	-1.93	18,500	18,800	18,150	252,500	4,582,875,000
13/11/2024	18,500	0.30 ▲	1.62	18,200	18,500	17,950	201,750	3,732,375,000
12/11/2024	18,200	-0.25 ▼	-1.37	18,450	18,550	18,100	118,090	2,149,238,000
11/11/2024	18,450	0.25 ▲	1.36	18,200	18,850	17,950	363,770	6,711,556,500
08/11/2024	18,200	0.35 ▲	1.92	17,850	18,400	17,700	239,580	4,360,356,000
07/11/2024	17,850	0.55 ▲	3.08	17,300	18,300	17,650	327,940	5,853,729,000
06/11/2024	34,600	1.20 ▲	3.47	33,400	35,300	33,400	371,640	12,858,744,000
05/11/2024	33,400	0.50 ▲	1.50	32,900	33,500	33,000	136,800	4,569,120,000
04/11/2024	32,900	-0.25 ▼	-0.76	33,150	33,450	32,800	65,430	2,152,647,000
01/11/2024	33,150	0.00 ■■	0.00	33,150	33,450	33,000	61,850	2,050,327,500
31/10/2024	33,150	0.05 ▲	0.15	33,100	33,200	32,950	43,690	1,448,323,500
30/10/2024	33,100	0.25 ▲	0.76	32,850	33,300	32,850	43,330	1,434,223,000
29/10/2024	32,850	0.15 ▲	0.46	32,700	33,350	32,650	57,450	1,887,232,500
28/10/2024	32,700	0.15 ▲	0.46	32,550	32,900	32,550	22,430	733,461,000
25/10/2024	32,550	-0.30 ▼	-0.92	32,850	33,000	32,550	64,750	2,107,612,500
24/10/2024	32,850	-0.20 ▼	-0.61	33,050	33,200	32,800	63,660	2,091,231,000
23/10/2024	33,050	-0.25 ▼	-0.76	33,300	33,350	32,600	82,910	2,740,175,500
22/10/2024	33,300	-0.15 ▼	-0.45	33,450	33,700	32,500	99,740	3,321,342,000
21/10/2024	33,450	0.15 ▲	0.45	33,300	33,900	33,300	57,500	1,923,375,000
18/10/2024	33,300	0.10 ▲	0.30	33,200	33,600	33,150	82,990	2,763,567,000
17/10/2024	33,200	-0.10 ▼	-0.30	33,300	33,500	32,950	62,530	2,075,996,000
16/10/2024	33,300	0.15 ▲	0.45	33,150	33,600	33,050	37,930	1,263,069,000
15/10/2024	33,150	-0.25 ▼	-0.75	33,400	33,600	33,150	73,970	2,452,105,500
14/10/2024	33,400	0.30 ▲	0.90	33,100	33,900	33,300	80,420	2,686,028,000
11/10/2024	33,100	-0.10 ▼	-0.30	33,200	33,300	33,000	36,250	1,199,875,000
10/10/2024	33,700	0.05 ▲	0.15	33,650	34,000	33,650	58,360	1,966,732,000
09/10/2024	33,650	0.50 ▲	1.49	33,150	33,900	33,250	57,950	1,950,017,500
08/10/2024	33,150	0.00 ■■	0.00	33,150	33,450	33,100	81,910	2,715,316,500
07/10/2024	33,150	0.10 ▲	0.30	33,050	33,350	32,950	74,430	2,467,354,500
04/10/2024	33,050	-0.65 ▼	-1.97	33,700	33,950	33,050	87,640	2,896,502,000
03/10/2024	33,700	0.25 ▲	0.74	33,450	34,500	33,450	150,790	5,081,623,000
02/10/2024	33,450	0.00 ■■	0.00	33,450	33,600	33,200	91,740	3,068,703,000
01/10/2024	33,450	0.00 ■■	0.00	33,450	33,600	33,000	112,770	3,772,156,500
30/09/2024	33,450	0.20 ▲	0.60	33,250	33,900	33,250	103,090	3,448,360,500
27/09/2024	33,250	0.75 ▲	2.26	32,500	33,300	32,600	205,460	6,831,545,000
26/09/2024	32,500	0.35 ▲	1.08	32,150	33,000	32,200	110,920	3,604,900,000
25/09/2024	32,150	0.25 ▲	0.78	31,900	32,150	31,950	64,820	2,083,963,000
24/09/2024	31,900	-0.05 ▼	-0.16	31,950	32,000	31,500	44,560	1,421,464,000
23/09/2024	31,950	-0.20 ▼	-0.63	32,150	32,300	31,950	41,690	1,331,995,500
20/09/2024	32,150	0.05 ▲	0.16	32,100	32,350	32,100	58,070	1,866,950,500
19/09/2024	32,100	0.45 ▲	1.40	31,650	32,100	31,500	50,940	1,635,174,000
18/09/2024	31,650	0.15 ▲	0.47	31,500	31,950	31,350	62,900	1,990,785,000
17/09/2024	31,500	0.40 ▲	1.27	31,100	31,500	30,800	43,240	1,362,060,000
16/09/2024	31,100	-0.45 ▼	-1.45	31,550	31,850	31,100	42,600	1,324,860,000
13/09/2024	31,550	-0.30 ▼	-0.95	31,850	32,000	31,500	47,850	1,509,667,500
12/09/2024	31,850	-0.10 ▼	-0.31	31,950	32,200	31,850	30,780	980,343,000
11/09/2024	31,950	-0.05 ▼	-0.16	32,000	32,150	31,650	39,540	1,263,303,000
10/09/2024	32,000	0.45 ▲	1.41	31,550	32,300	31,600	82,110	2,627,520,000
09/09/2024	31,550	0.20 ▲	0.63	31,350	31,750	31,300	38,690	1,220,669,500
06/09/2024	31,350	0.15 ▲	0.48	31,200	31,600	31,000	45,570	1,428,619,500
05/09/2024	31,200	-0.20 ▼	-0.64	31,400	31,900	31,200	61,500	1,918,800,000
04/09/2024	31,400	-0.50 ▼	-1.59	31,900	31,800	31,350	65,300	2,050,420,000
30/08/2024	31,900	-0.35 ▼	-1.10	32,250	32,350	31,850	71,650	2,285,635,000
29/08/2024	32,250	0.05 ▲	0.16	32,200	32,400	32,000	40,680	1,311,930,000
28/08/2024	32,200	-0.30 ▼	-0.93	32,500	32,550	31,950	96,670	3,112,774,000
27/08/2024	32,500	-0.05 ▼	-0.15	32,550	32,700	32,450	52,470	1,705,275,000
26/08/2024	32,550	-0.30 ▼	-0.92	32,850	33,400	32,550	61,370	1,997,593,500
23/08/2024	32,850	0.25 ▲	0.76	32,600	33,550	32,400	141,110	4,635,463,500
22/08/2024	32,600	-0.20 ▼	-0.61	32,800	33,000	32,500	55,340	1,804,084,000
21/08/2024	32,800	-0.20 ▼	-0.61	33,000	33,050	32,550	71,560	2,347,168,000
20/08/2024	33,000	0.45 ▲	1.36	32,550	33,150	32,300	117,320	3,871,560,000
19/08/2024	32,550	0.15 ▲	0.46	32,400	32,850	32,300	73,320	2,386,566,000
16/08/2024	32,400	1.20 ▲	3.70	31,200	32,500	31,250	122,690	3,975,156,000
15/08/2024	31,200	-0.60 ▼	-1.92	31,800	31,800	31,200	66,570	2,076,984,000
14/08/2024	31,800	0.10 ▲	0.31	31,700	32,200	31,700	79,880	2,540,184,000
13/08/2024	31,700	-0.05 ▼	-0.16	31,750	32,000	31,600	55,740	1,766,958,000
12/08/2024	31,750	0.05 ▲	0.16	31,700	31,950	31,500	54,700	1,736,725,000
09/08/2024	31,700	0.40 ▲	1.26	31,300	32,000	31,450	71,150	2,255,455,000
08/08/2024	31,300	0.00 ■■	0.00	31,300	31,800	31,100	105,150	3,291,195,000
07/08/2024	31,300	0.45 ▲	1.44	30,850	31,400	30,850	72,680	2,274,884,000
06/08/2024	30,850	0.70 ▲	2.27	30,150	31,100	30,100	110,410	3,406,148,500
05/08/2024	30,150	-2.25 ▼	-7.46	32,400	32,050	30,150	199,540	6,016,131,000
02/08/2024	32,400	0.80 ▲	2.47	31,600	32,400	30,200	136,590	4,425,516,000
01/08/2024	31,600	-2.30 ▼	-7.28	33,900	33,850	31,600	249,400	7,881,040,000
31/07/2024	33,900	0.00 ■■	0.00	33,900	34,050	33,250	97,370	3,300,843,000
30/07/2024	33,900	-0.25 ▼	-0.74	34,150	34,600	33,500	138,840	4,706,676,000
29/07/2024	34,150	0.40 ▲	1.17	33,750	34,200	33,750	101,350	3,461,102,500
26/07/2024	33,750	0.10 ▲	0.30	33,650	33,750	33,450	100,100	3,378,375,000
25/07/2024	33,650	0.05 ▲	0.15	33,600	34,050	33,100	89,120	2,998,888,000
24/07/2024	33,600	0.60 ▲	1.79	33,000	33,800	32,450	230,160	7,733,376,000
23/07/2024	33,000	-1.85 ▼	-5.61	34,850	35,100	32,600	429,020	14,157,660,000
22/07/2024	34,850	-1.15 ▼	-3.30	36,000	36,350	34,750	401,720	13,999,942,000
19/07/2024	36,000	0.50 ▲	1.39	35,500	36,400	35,200	430,090	15,483,240,000
18/07/2024	35,500	0.95 ▲	2.68	34,550	35,500	34,500	256,200	9,095,100,000
17/07/2024	34,550	-0.25 ▼	-0.72	34,800	35,400	33,000	383,580	13,252,689,000
16/07/2024	34,800	-0.70 ▼	-2.01	35,500	35,800	34,500	319,090	11,104,332,000
15/07/2024	35,500	-0.45 ▼	-1.27	35,950	36,350	35,400	174,210	6,184,455,000
12/07/2024	35,950	0.70 ▲	1.95	35,250	37,000	35,050	532,420	19,140,499,000
11/07/2024	35,250	0.50 ▲	1.42	34,750	35,350	34,900	225,360	7,943,940,000
10/07/2024	34,750	-0.50 ▼	-1.44	35,250	35,500	34,650	286,930	9,970,817,500
09/07/2024	35,250	1.30 ▲	3.69	33,950	35,900	34,050	577,120	20,343,480,000
08/07/2024	33,950	0.40 ▲	1.18	33,550	33,950	33,500	143,870	4,884,386,500
05/07/2024	33,550	0.15 ▲	0.45	33,400	33,850	33,200	104,120	3,493,226,000
04/07/2024	33,400	-0.10 ▼	-0.30	33,500	33,700	33,050	62,990	2,103,866,000
03/07/2024	33,500	0.20 ▲	0.60	33,300	33,750	33,300	77,400	2,592,900,000
02/07/2024	33,300	0.55 ▲	1.65	32,750	33,350	32,800	127,910	4,259,403,000
01/07/2024	32,750	0.50 ▲	1.53	32,250	32,800	31,950	67,750	2,218,812,500
28/06/2024	32,250	-0.45 ▼	-1.40	32,700	32,900	31,800	86,780	2,798,655,000
27/06/2024	32,700	0.00 ■■	0.00	32,700	33,250	32,650	81,370	2,660,799,000
26/06/2024	32,700	0.05 ▲	0.15	32,650	32,900	31,950	69,380	2,268,726,000
25/06/2024	32,650	0.85 ▲	2.60	31,800	32,700	31,900	104,860	3,423,679,000
24/06/2024	31,800	-2.20 ▼	-6.92	34,000	33,950	31,800	275,240	8,752,632,000
21/06/2024	34,000	0.25 ▲	0.74	33,750	34,200	33,300	109,280	3,715,520,000
20/06/2024	33,750	-0.25 ▼	-0.74	34,000	34,100	33,100	121,440	4,098,600,000
19/06/2024	34,000	0.25 ▲	0.74	33,750	34,850	33,800	193,610	6,582,740,000
18/06/2024	33,750	0.20 ▲	0.59	33,550	34,150	33,650	132,580	4,474,575,000
17/06/2024	33,550	0.55 ▲	1.64	33,000	33,550	32,850	219,170	7,353,153,500
14/06/2024	33,000	-1.95 ▼	-5.91	34,950	34,950	33,000	340,730	11,244,090,000
13/06/2024	34,950	-0.45 ▼	-1.29	35,400	35,700	34,950	132,910	4,645,204,500
12/06/2024	35,400	0.30 ▲	0.85	35,100	35,450	34,700	137,300	4,860,420,000
11/06/2024	35,100	-0.40 ▼	-1.14	35,500	35,800	34,500	251,180	8,816,418,000
10/06/2024	35,500	0.75 ▲	2.11	34,750	36,200	34,450	363,670	12,910,285,000
07/06/2024	34,750	0.60 ▲	1.73	34,150	34,800	33,950	178,530	6,203,917,500
06/06/2024	34,150	0.30 ▲	0.88	33,850	34,800	33,900	212,520	7,257,558,000
05/06/2024	33,850	-0.20 ▼	-0.59	34,050	35,000	33,850	233,040	7,888,404,000
04/06/2024	34,050	0.05 ▲	0.15	34,000	34,550	34,000	291,620	9,929,661,000
03/06/2024	34,000	0.20 ▲	0.59	33,800	34,500	33,950	241,160	8,199,440,000
31/05/2024	33,800	1.60 ▲	4.73	32,200	33,850	32,200	412,460	13,941,148,000
30/05/2024	32,200	-0.30 ▼	-0.93	32,500	32,550	31,700	134,200	4,321,240,000
29/05/2024	32,500	0.50 ▲	1.54	32,000	33,300	32,000	435,440	14,151,800,000
28/05/2024	32,000	0.50 ▲	1.56	31,500	32,000	31,500	68,170	2,181,440,000
27/05/2024	31,500	0.00 ■■	0.00	31,500	31,700	31,150	37,330	1,175,895,000
24/05/2024	31,500	-0.80 ▼	-2.54	32,300	32,600	30,750	206,090	6,491,835,000
23/05/2024	32,300	0.55 ▲	1.70	31,750	32,300	31,350	126,180	4,075,614,000
22/05/2024	31,750	-0.45 ▼	-1.42	32,200	32,400	31,750	241,160	7,656,830,000
21/05/2024	32,200	0.30 ▲	0.93	31,900	32,400	31,700	208,160	6,702,752,000
20/05/2024	31,900	0.65 ▲	2.04	31,250	32,200	31,150	228,650	7,293,935,000
17/05/2024	31,250	0.45 ▲	1.44	30,800	32,000	30,800	122,660	3,833,125,000
16/05/2024	30,800	0.10 ▲	0.32	30,700	31,300	30,750	105,870	3,260,796,000
15/05/2024	30,700	-0.10 ▼	-0.33	30,800	31,450	30,500	115,820	3,555,674,000
14/05/2024	30,800	0.45 ▲	1.46	30,350	30,900	30,100	87,520	2,695,616,000
13/05/2024	30,350	-0.25 ▼	-0.82	30,600	30,850	30,100	81,960	2,487,486,000
10/05/2024	30,600	-0.50 ▼	-1.63	31,100	31,300	30,350	88,150,000	2,697,390,000,000
09/05/2024	31,100	0.40 ▲	1.29	30,700	32,600	31,000	270,510	8,412,861,000
08/05/2024	30,700	0.50 ▲	1.63	30,200	31,300	29,900	144,100	4,423,870,000
02/05/2024	29,200	0.50 ▲	1.71	28,700	29,200	28,600	65,370	1,908,804,000
26/04/2024	28,700	-0.20 ▼	-0.70	28,900	29,150	28,500	83,760	2,403,912,000
25/04/2024	28,900	-0.40 ▼	-1.38	29,300	29,200	28,700	85,490	2,470,661,000
24/04/2024	29,300	1.00 ▲	3.41	28,300	29,400	28,500	91,130	2,670,109,000
23/04/2024	28,300	-0.70 ▼	-2.47	29,000	29,100	28,150	100,580	2,846,414,000
22/04/2024	29,000	0.20 ▲	0.69	28,800	29,500	28,800	101,110	2,932,190,000
19/04/2024	28,800	-0.75 ▼	-2.60	29,550	29,700	28,800	146,880	4,230,144,000
17/04/2024	29,550	-0.50 ▼	-1.69	30,050	30,450	29,550	87,740	2,592,717,000
16/04/2024	30,050	0.00 ■■	0.00	30,050	30,150	29,000	212,060	6,372,403,000
15/04/2024	30,050	-2.25 ▼	-7.49	32,300	32,850	30,050	229,310	6,890,765,500
12/04/2024	32,300	0.55 ▲	1.70	31,750	32,500	32,050	81,980	2,647,954,000
11/04/2024	31,750	-0.45 ▼	-1.42	32,200	32,100	31,500	148,240	4,706,620,000
10/04/2024	32,200	-0.20 ▼	-0.62	32,400	32,900	32,200	91,890	2,958,858,000
09/04/2024	32,400	0.05 ▲	0.15	32,350	32,950	32,100	150,250	4,868,100,000
08/04/2024	32,350	-1.65 ▼	-5.10	34,000	34,100	32,350	223,120	7,217,932,000
05/04/2024	34,650	0.20 ▲	0.58	34,450	34,800	33,800	102,810	3,562,366,500
04/04/2024	34,450	-0.30 ▼	-0.87	34,750	34,750	34,200	118,300	4,075,435,000
03/04/2024	34,750	0.30 ▲	0.86	34,450	35,300	34,500	414,280	14,396,230,000
02/04/2024	34,450	0.00 ■■	0.00	34,450	34,450	33,800	169,340	5,833,763,000
01/04/2024	34,450	-0.30 ▼	-0.87	34,750	34,900	34,000	194,060	6,685,367,000
29/03/2024	34,750	-0.55 ▼	-1.58	35,300	35,300	34,700	126,110	4,382,322,500
28/03/2024	35,300	0.45 ▲	1.27	34,850	35,600	35,000	341,880	12,068,364,000
27/03/2024	34,850	0.25 ▲	0.72	34,600	35,100	34,550	177,150	6,173,677,500
26/03/2024	34,600	0.50 ▲	1.45	34,100	34,850	33,950	144,510	5,000,046,000
25/03/2024	34,100	-0.95 ▼	-2.79	35,050	35,500	33,800	233,230	7,953,143,000
22/03/2024	35,050	0.30 ▲	0.86	34,750	35,250	34,500	229,620	8,048,181,000
21/03/2024	34,750	0.75 ▲	2.16	34,000	35,250	34,000	200,110	6,953,822,500
20/03/2024	34,000	0.40 ▲	1.18	33,600	34,200	33,550	138,590	4,712,060,000
19/03/2024	33,600	-0.30 ▼	-0.89	33,900	34,400	33,600	134,120	4,506,432,000
18/03/2024	33,900	-1.20 ▼	-3.54	35,100	35,850	32,650	410,700	13,922,730,000
15/03/2024	35,100	-0.15 ▼	-0.43	35,250	35,600	34,400	260,470	9,142,497,000
14/03/2024	35,250	-0.55 ▼	-1.56	35,800	36,100	34,750	334,050	11,775,262,500
13/03/2024	35,800	0.70 ▲	1.96	35,100	36,700	35,150	266,440	9,538,552,000
12/03/2024	35,100	0.15 ▲	0.43	34,950	35,600	34,250	210,230	7,379,073,000
11/03/2024	34,950	0.45 ▲	1.29	34,500	36,350	34,500	264,750	9,253,012,500
08/03/2024	34,500	-0.70 ▼	-2.03	35,200	35,550	34,300	290,150	10,010,175,000
07/03/2024	35,200	4.50 ▲	12.78	30,700	35,200	34,400	217,500	7,656,000,000
06/03/2024	34,150	-0.65 ▼	-1.90	34,800	35,100	34,050	140,360	4,793,294,000
05/03/2024	34,800	0.55 ▲	1.58	34,250	35,400	34,050	189,250	6,585,900,000
04/03/2024	34,250	-0.15 ▼	-0.44	34,400	34,850	33,850	255,850	8,762,862,500
01/03/2024	34,400	-0.20 ▼	-0.58	34,600	34,950	34,200	166,520	5,728,288,000
29/02/2024	34,600	0.60 ▲	1.73	34,000	35,050	33,650	307,300	10,632,580,000
28/02/2024	34,000	-0.50 ▼	-1.47	34,500	34,450	33,600	292,940	9,959,960,000
27/02/2024	34,500	1.30 ▲	3.77	33,200	34,500	33,300	434,090	14,976,105,000
26/02/2024	33,200	2.15 ▲	6.48	31,050	33,200	31,000	537,980	17,860,936,000
23/02/2024	31,050	0.00 ■■	0.00	31,050	32,000	30,950	366,570	11,381,998,500
22/02/2024	31,050	0.35 ▲	1.13	30,700	31,400	30,650	167,130	5,189,386,500
21/02/2024	30,700	-0.40 ▼	-1.30	31,100	31,100	30,700	156,570	4,806,699,000
20/02/2024	31,100	-0.25 ▼	-0.80	31,350	31,500	30,800	96,770	3,009,547,000
19/02/2024	31,350	0.15 ▲	0.48	31,200	31,900	31,100	157,400	4,934,490,000
16/02/2024	31,200	0.05 ▲	0.16	31,150	31,400	30,900	123,690	3,859,128,000
15/02/2024	31,150	0.55 ▲	1.77	30,600	31,350	30,750	180,020	5,607,623,000
07/02/2024	30,600	-0.10 ▼	-0.33	30,700	30,950	30,600	88,500	2,708,100,000
06/02/2024	30,700	0.75 ▲	2.44	29,950	30,900	29,950	117,560	3,609,092,000
05/02/2024	29,950	-0.30 ▼	-1.00	30,250	30,250	29,950	140,290	4,201,685,500
02/02/2024	30,250	-0.10 ▼	-0.33	30,350	30,450	30,200	82,230	2,487,457,500
01/02/2024	30,350	0.40 ▲	1.32	29,950	30,450	29,900	94,260	2,860,791,000
31/01/2024	29,950	0.05 ▲	0.17	29,900	30,250	29,850	133,680	4,003,716,000
30/01/2024	29,900	0.15 ▲	0.50	29,750	30,150	29,700	132,070	3,948,893,000
29/01/2024	29,750	0.35 ▲	1.18	29,400	30,150	29,600	106,350	3,163,912,500
19/01/2024	30,350	-0.10 ▼	-0.33	30,450	30,850	30,350	92,180	2,797,663,000
18/01/2024	30,450	0.25 ▲	0.82	30,200	30,450	30,000	96,140	2,927,463,000
17/01/2024	30,200	0.20 ▲	0.66	30,000	30,550	30,000	107,780	3,254,956,000
16/01/2024	30,000	0.30 ▲	1.00	29,700	30,500	29,550	107,520	3,225,600,000
15/01/2024	29,700	-0.90 ▼	-3.03	30,600	30,950	29,700	131,840	3,915,648,000
12/01/2024	30,600	-0.70 ▼	-2.29	31,300	31,850	30,500	205,890	6,300,234,000
11/01/2024	31,300	-0.30 ▼	-0.96	31,600	31,750	31,200	102,550	3,209,815,000
10/01/2024	31,600	-0.05 ▼	-0.16	31,650	32,200	31,350	122,410	3,868,156,000
09/01/2024	31,650	-0.30 ▼	-0.95	31,950	32,050	31,600	139,010	4,399,666,500
08/01/2024	31,950	-0.20 ▼	-0.63	32,150	32,350	31,850	131,160	4,190,562,000
05/01/2024	32,150	0.70 ▲	2.18	31,450	32,250	31,300	229,760	7,386,784,000
04/01/2024	31,450	-0.25 ▼	-0.79	31,700	31,800	31,400	161,480	5,078,546,000
03/01/2024	31,700	0.70 ▲	2.21	31,000	31,850	31,000	173,510	5,500,267,000
02/01/2024	31,000	-0.10 ▼	-0.32	31,100	31,500	30,950	103,600	3,211,600,000
29/12/2023	31,100	0.15 ▲	0.48	30,950	31,250	31,000	98,380	3,059,618,000
28/12/2023	30,950	-0.10 ▼	-0.32	31,050	31,150	30,900	101,130	3,129,973,500
27/12/2023	31,050	-0.15 ▼	-0.48	31,200	31,900	31,000	113,040	3,509,892,000
26/12/2023	31,200	0.20 ▲	0.64	31,000	31,350	30,900	100,950	3,149,640,000
25/12/2023	31,000	0.25 ▲	0.81	30,750	31,300	30,600	99,360	3,080,160,000
22/12/2023	30,750	0.00 ■■	0.00	30,750	31,500	30,700	116,090	3,569,767,500
21/12/2023	30,750	0.50 ▲	1.63	30,250	31,200	30,100	87,760	2,698,620,000
20/12/2023	30,250	0.25 ▲	0.83	30,000	30,350	30,000	34,610	1,046,952,500
19/12/2023	30,000	0.40 ▲	1.33	29,600	30,000	29,450	57,900	1,737,000,000
18/12/2023	29,600	-0.70 ▼	-2.36	30,300	30,400	29,600	81,480	2,411,808,000
15/12/2023	30,300	-0.25 ▼	-0.83	30,550	30,900	30,250	85,100	2,578,530,000
14/12/2023	30,550	-1.50 ▼	-4.91	32,050	31,500	30,400	113,550	3,468,952,500
13/12/2023	31,000	-1.05 ▼	-3.39	32,050	0	0	199,070	6,171,170,000
12/12/2023	32,050	-0.15 ▼	-0.47	32,200	32,500	31,700	136,010	4,359,120,500
11/12/2023	32,200	0.90 ▲	2.80	31,300	32,400	31,550	201,580	6,490,876,000
08/12/2023	31,300	-0.20 ▼	-0.64	31,500	31,800	30,800	137,930	4,317,209,000
07/12/2023	31,500	-0.55 ▼	-1.75	32,050	32,250	30,550	261,780	8,246,070,000
06/12/2023	32,050	1.15 ▲	3.59	30,900	32,500	31,000	339,400	10,877,770,000
05/12/2023	30,900	0.10 ▲	0.32	30,800	31,350	30,800	170,080	5,255,472,000
04/12/2023	30,800	1.20 ▲	3.90	29,600	30,900	29,700	221,160	6,811,728,000
02/12/2023	29,600	0.05 ▲	0.17	29,550	29,800	29,150	73,340	2,170,864,000
01/12/2023	29,600	0.05 ▲	0.17	29,550	29,800	29,150	73,340	2,170,864,000
30/11/2023	29,200	-0.35 ▼	-1.20	29,550	29,800	29,150	104,540	3,052,568,000
29/11/2023	29,550	0.30 ▲	1.02	29,250	29,700	29,000	94,570	2,794,543,500
28/11/2023	29,250	-0.35 ▼	-1.20	29,600	29,800	28,600	130,970	3,830,872,500
27/11/2023	29,600	-0.40 ▼	-1.35	30,000	30,550	29,350	85,030	2,516,888,000
24/11/2023	30,000	0.00 ■■	0.00	30,000	30,300	28,500	183,660	5,509,800,000
23/11/2023	30,000	-1.00 ▼	-3.33	31,000	31,600	30,000	229,240	6,877,200,000
22/11/2023	31,000	0.55 ▲	1.77	30,450	31,050	30,150	172,470	5,346,570,000
21/11/2023	30,450	0.45 ▲	1.48	30,000	30,550	30,050	101,570	3,092,806,500
20/11/2023	30,000	0.10 ▲	0.33	29,900	30,000	29,150	157,590	4,727,700,000
17/11/2023	29,900	-1.20 ▼	-4.01	31,100	31,300	29,600	268,430	8,026,057,000
16/11/2023	31,100	0.90 ▲	2.89	30,200	31,450	29,900	246,940	7,679,834,000
15/11/2023	30,200	0.90 ▲	2.98	29,300	30,650	29,800	248,810	7,514,062,000
14/11/2023	29,300	0.35 ▲	1.19	28,950	29,800	29,100	111,960	3,280,428,000
13/11/2023	28,950	-0.05 ▼	-0.17	29,000	29,750	28,500	154,420	4,470,459,000
10/11/2023	29,000	-0.65 ▼	-2.24	29,650	29,900	28,950	211,850	6,143,650,000
09/11/2023	29,650	0.00 ■■	0.00	29,650	30,700	29,500	216,570	6,421,300,500
08/11/2023	29,650	1.90 ▲	6.41	27,750	29,650	27,700	177,270	5,256,055,500
07/11/2023	27,750	-0.25 ▼	-0.90	28,000	28,700	27,400	137,900	3,826,725,000
06/11/2023	28,000	0.60 ▲	2.14	27,400	28,000	27,350	95,130	2,663,640,000
03/11/2023	27,400	-0.40 ▼	-1.46	27,800	28,500	27,250	147,440	4,039,856,000
02/11/2023	27,800	1.80 ▲	6.47	26,000	27,800	26,350	219,480	6,101,544,000
01/11/2023	26,000	1.40 ▲	5.38	24,600	26,000	24,550	199,820	5,195,320,000
31/10/2023	26,500	0.10 ▲	0.38	26,400	26,900	26,450	25,440	674,160,000
30/10/2023	26,400	-1.90 ▼	-7.20	28,300	28,800	26,400	133,140	3,514,896,000
27/10/2023	29,350	-1.65 ▼	-5.62	31,000	31,100	28,850	297,180	8,722,233,000
26/10/2023	31,000	-2.30 ▼	-7.42	33,300	32,700	31,000	278,710	8,640,010,000
25/10/2023	33,300	-0.35 ▼	-1.05	33,650	34,600	32,900	237,210	7,899,093,000
24/10/2023	33,650	0.55 ▲	1.63	33,100	33,750	32,900	128,450	4,322,342,500
23/10/2023	33,100	-1.40 ▼	-4.23	34,500	34,400	33,000	197,060	6,522,686,000
20/10/2023	34,500	1.90 ▲	5.51	32,600	34,500	31,800	278,930	9,623,085,000
19/10/2023	32,600	-2.40 ▼	-7.36	35,000	35,000	32,600	247,820	8,078,932,000
18/10/2023	35,000	-1.55 ▼	-4.43	36,550	37,100	34,000	453,790	15,882,650,000
17/10/2023	36,550	-2.75 ▼	-7.52	39,300	39,700	36,550	497,440	18,181,432,000
16/10/2023	39,300	-0.85 ▼	-2.16	40,150	40,950	39,200	239,770	9,422,961,000
13/10/2023	40,150	0.75 ▲	1.87	39,400	40,250	38,650	247,290	9,928,693,500
12/10/2023	39,400	-1.00 ▼	-2.54	40,400	41,000	39,100	274,840	10,828,696,000
11/10/2023	40,400	0.40 ▲	0.99	40,000	40,400	39,150	211,580	8,547,832,000
10/10/2023	40,000	1.00 ▲	2.50	39,000	41,500	38,800	563,150	22,526,000,000
09/10/2023	39,000	0.80 ▲	2.05	38,200	39,500	38,200	262,170	10,224,630,000
06/10/2023	38,200	0.70 ▲	1.83	37,500	38,200	36,250	306,000	11,689,200,000
05/10/2023	37,500	-1.50 ▼	-4.00	39,000	39,850	37,500	304,840	11,431,500,000
04/10/2023	39,000	1.10 ▲	2.82	37,900	39,200	37,500	251,730	9,817,470,000
03/10/2023	37,900	-0.60 ▼	-1.58	38,500	39,800	37,300	543,380	20,594,102,000
02/10/2023	38,500	2.50 ▲	6.49	36,000	38,500	36,300	345,150	13,288,275,000
29/09/2023	36,000	0.00 ■■	0.00	36,000	37,200	36,000	280,410	10,094,760,000
28/09/2023	36,000	-0.10 ▼	-0.28	36,100	37,000	35,800	216,810	7,805,160,000
27/09/2023	36,100	0.50 ▲	1.39	35,600	36,100	33,500	297,610	10,743,721,000
26/09/2023	35,600	-2.65 ▼	-7.44	38,250	38,200	35,600	514,370	18,311,572,000
22/09/2023	41,100	1.30 ▲	3.16	39,800	41,950	38,800	597,560	24,559,716,000
21/09/2023	39,800	0.55 ▲	1.38	39,250	41,000	39,500	385,180	15,330,164,000
20/09/2023	39,250	2.55 ▲	6.50	36,700	39,250	36,850	500,570	19,647,372,500
19/09/2023	36,700	0.25 ▲	0.68	36,450	37,000	35,900	133,400	4,895,780,000
18/09/2023	36,450	0.80 ▲	2.19	35,650	36,800	35,500	174,910	6,375,469,500
15/09/2023	35,650	0.45 ▲	1.26	35,200	36,000	35,100	101,400	3,614,910,000
14/09/2023	35,200	-1.40 ▼	-3.98	36,600	36,900	35,200	180,440	6,351,488,000
13/09/2023	36,600	-0.35 ▼	-0.96	36,950	37,400	36,000	209,600	7,671,360,000
12/09/2023	36,950	0.60 ▲	1.62	36,350	36,950	36,250	180,740	6,678,343,000
11/09/2023	36,350	0.05 ▲	0.14	36,300	37,400	36,200	320,890	11,664,351,500
08/09/2023	36,300	0.55 ▲	1.52	35,750	36,350	35,800	151,880	5,513,244,000
07/09/2023	35,750	0.30 ▲	0.84	35,450	36,800	35,700	199,250	7,123,187,500
06/09/2023	35,450	0.45 ▲	1.27	35,000	35,500	34,650	166,490	5,902,070,500
05/09/2023	35,000	0.30 ▲	0.86	34,700	35,450	34,750	127,760	4,471,600,000
31/08/2023	34,700	-0.05 ▼	-0.14	34,750	35,000	34,700	117,760	4,086,272,000
30/08/2023	34,750	1.25 ▲	3.60	33,500	35,100	33,050	256,220	8,903,645,000
29/08/2023	33,500	-0.60 ▼	-1.79	34,100	34,500	33,350	155,170	5,198,195,000
28/08/2023	34,100	0.20 ▲	0.59	33,900	34,500	33,850	90,750	3,094,575,000
25/08/2023	33,900	1.55 ▲	4.57	32,350	34,600	32,850	291,130	9,869,307,000
24/08/2023	32,350	0.90 ▲	2.78	31,450	32,500	31,400	101,110	3,270,908,500
23/08/2023	31,450	0.15 ▲	0.48	31,300	32,000	31,300	75,590	2,377,305,500
22/08/2023	31,300	0.00 ■■	0.00	31,300	32,000	30,000	107,930	3,378,209,000
21/08/2023	31,300	-0.95 ▼	-3.04	32,250	32,050	30,500	131,730	4,123,149,000
18/08/2023	32,250	-2.40 ▼	-7.44	34,650	34,500	32,250	266,430	8,592,367,500
17/08/2023	34,650	-0.30 ▼	-0.87	34,950	35,450	34,650	150,400	5,211,360,000
16/08/2023	34,950	-0.60 ▼	-1.72	35,550	35,750	34,850	134,560	4,702,872,000
15/08/2023	35,550	0.25 ▲	0.70	35,300	35,900	35,250	87,290	3,103,159,500
14/08/2023	35,300	0.00 ■■	0.00	35,300	35,900	34,650	230,290	8,129,237,000
11/08/2023	35,300	-1.00 ▼	-2.83	36,300	36,450	33,950	284,010	10,025,553,000
10/08/2023	36,300	-0.75 ▼	-2.07	37,050	37,200	36,250	144,580	5,248,254,000
09/08/2023	37,050	-0.05 ▼	-0.13	37,100	37,450	36,900	144,720	5,361,876,000
08/08/2023	37,100	-0.10 ▼	-0.27	37,200	37,750	37,000	216,740	8,041,054,000
07/08/2023	37,200	0.80 ▲	2.15	36,400	37,300	36,400	222,570	8,279,604,000
04/08/2023	36,400	0.25 ▲	0.69	36,150	36,450	36,100	107,190	3,901,716,000
03/08/2023	36,150	0.00 ■■	0.00	36,150	36,900	36,100	164,330	5,940,529,500
02/08/2023	36,150	-0.15 ▼	-0.41	36,300	36,800	36,000	176,180	6,368,907,000
01/08/2023	36,300	-0.75 ▼	-2.07	37,050	37,250	36,300	296,290	10,755,327,000
31/07/2023	37,050	-0.90 ▼	-2.43	37,950	37,800	36,950	297,510	11,022,745,500
28/07/2023	37,950	0.70 ▲	1.84	37,250	38,400	37,400	424,760	16,119,642,000
27/07/2023	37,250	0.00 ■■	0.00	37,250	37,500	36,700	262,730	9,786,692,500
26/07/2023	37,250	-0.35 ▼	-0.94	37,600	37,750	37,200	190,660	7,102,085,000
25/07/2023	37,600	0.20 ▲	0.53	37,400	38,450	37,400	230,510	8,667,176,000
24/07/2023	37,400	0.10 ▲	0.27	37,300	37,750	37,300	152,100	5,688,540,000
21/07/2023	37,300	0.60 ▲	1.61	36,700	37,400	36,750	171,970	6,414,481,000
20/07/2023	36,700	0.30 ▲	0.82	36,400	37,200	36,400	181,210	6,650,407,000
19/07/2023	36,400	-0.50 ▼	-1.37	36,900	37,300	36,250	230,690	8,397,116,000
18/07/2023	36,900	-0.70 ▼	-1.90	37,600	37,600	36,700	262,890	9,700,641,000
17/07/2023	37,600	-0.70 ▼	-1.86	38,300	38,300	37,500	243,760	9,165,376,000
14/07/2023	38,300	0.30 ▲	0.78	38,000	38,800	37,700	214,900	8,230,670,000
13/07/2023	38,000	0.60 ▲	1.58	37,400	38,250	37,400	219,980	8,359,240,000
12/07/2023	37,400	-0.10 ▼	-0.27	37,500	38,000	37,150	145,190	5,430,106,000
11/07/2023	37,500	0.05 ▲	0.13	37,450	38,400	37,300	233,800	8,767,500,000
10/07/2023	37,450	0.05 ▲	0.13	37,400	37,800	37,150	243,740	9,128,063,000
07/07/2023	37,400	0.50 ▲	1.34	36,900	37,950	36,650	239,230	8,947,202,000
06/07/2023	36,900	-0.15 ▼	-0.41	37,050	37,450	36,200	255,730	9,436,437,000
05/07/2023	37,050	-0.35 ▼	-0.94	37,400	38,400	37,050	313,670	11,621,473,500
04/07/2023	37,400	-0.05 ▼	-0.13	37,450	37,900	37,050	120,200	4,495,480,000
03/07/2023	37,450	1.60 ▲	4.27	35,850	37,800	35,900	296,540	11,105,423,000
30/06/2023	35,850	-0.15 ▼	-0.42	36,000	36,200	35,500	181,170	6,494,944,500
29/06/2023	36,000	-0.70 ▼	-1.94	36,700	37,250	36,000	275,240	9,908,640,000
28/06/2023	36,700	1.10 ▲	3.00	35,600	37,500	35,850	447,830	16,435,361,000
27/06/2023	35,600	1.00 ▲	2.81	34,600	35,800	34,800	238,450	8,488,820,000
26/06/2023	34,600	-0.50 ▼	-1.45	35,100	35,500	34,300	245,710	8,501,566,000
23/06/2023	35,100	-0.40 ▼	-1.14	35,500	35,900	34,950	255,540	8,969,454,000
22/06/2023	35,500	0.70 ▲	1.97	34,800	35,750	34,900	382,660	13,584,430,000
21/06/2023	34,800	0.55 ▲	1.58	34,250	34,850	34,200	227,730	7,925,004,000
20/06/2023	34,250	0.55 ▲	1.61	33,700	34,250	33,650	124,390	4,260,357,500
19/06/2023	33,700	0.00 ■■	0.00	33,700	33,950	33,350	86,370	2,910,669,000
16/06/2023	34,050	0.05 ▲	0.15	34,000	34,300	33,900	99,700	3,394,785,000
15/06/2023	34,000	-0.05 ▼	-0.15	34,050	34,300	33,600	115,270	3,919,180,000
14/06/2023	34,050	-0.95 ▼	-2.79	35,000	35,250	34,000	225,590	7,681,339,500
13/06/2023	35,000	-0.90 ▼	-2.57	35,900	36,000	34,850	219,720	7,690,200,000
12/06/2023	35,900	0.70 ▲	1.95	35,200	36,450	35,150	223,740	8,032,266,000
09/06/2023	35,200	0.25 ▲	0.71	34,950	35,550	34,550	153,300	5,396,160,000
08/06/2023	34,950	0.05 ▲	0.14	34,900	36,550	34,650	366,860	12,821,757,000
07/06/2023	34,900	0.00 ■■	0.00	34,900	35,300	34,500	206,650	7,212,085,000
06/06/2023	34,900	0.30 ▲	0.86	34,600	35,450	34,500	245,240	8,558,876,000
05/06/2023	34,600	1.00 ▲	2.89	33,600	34,750	33,750	293,540	10,156,484,000
02/06/2023	33,600	-0.25 ▼	-0.74	33,850	34,500	33,600	173,830	5,840,688,000
01/06/2023	33,850	0.85 ▲	2.51	33,000	34,300	33,500	279,470	9,460,059,500
31/05/2023	33,000	0.40 ▲	1.21	32,600	33,200	32,600	167,200	5,517,600,000
30/05/2023	32,600	-0.35 ▼	-1.07	32,950	33,200	32,400	143,460	4,676,796,000
29/05/2023	32,950	1.05 ▲	3.19	31,900	33,200	31,900	167,400	5,515,830,000
26/05/2023	31,900	-0.05 ▼	-0.16	31,950	32,250	31,850	93,470	2,981,693,000
25/05/2023	31,950	-0.30 ▼	-0.94	32,250	32,550	31,900	87,830	2,806,168,500
24/05/2023	32,250	-0.15 ▼	-0.47	32,400	32,700	32,250	86,140	2,778,015,000
23/05/2023	32,400	-0.20 ▼	-0.62	32,600	33,150	32,250	106,360	3,446,064,000
22/05/2023	32,600	0.40 ▲	1.23	32,200	32,700	32,000	100,020	3,260,652,000
19/05/2023	32,200	-0.65 ▼	-2.02	32,850	33,100	31,800	156,950	5,053,790,000
18/05/2023	32,850	-0.45 ▼	-1.37	33,300	33,650	32,750	91,410	3,002,818,500
17/05/2023	33,300	0.35 ▲	1.05	32,950	34,050	33,050	208,120	6,930,396,000
16/05/2023	32,950	-0.15 ▼	-0.46	33,100	33,750	32,900	109,190	3,597,810,500
15/05/2023	33,100	0.40 ▲	1.21	32,700	33,450	32,700	156,060	5,165,586,000
12/05/2023	32,700	0.00 ■■	0.00	32,700	33,050	32,600	101,980	3,334,746,000
11/05/2023	32,700	-0.45 ▼	-1.38	33,150	33,500	32,700	135,920	4,444,584,000
10/05/2023	33,150	0.60 ▲	1.81	32,550	33,450	32,500	123,270	4,086,400,500
09/05/2023	32,550	-0.15 ▼	-0.46	32,700	33,100	32,450	97,280	3,166,464,000
08/05/2023	32,700	-0.75 ▼	-2.29	33,450	33,600	32,450	136,890	4,476,303,000
05/05/2023	33,450	0.90 ▲	2.69	32,550	33,800	32,600	195,180	6,528,771,000
04/05/2023	32,550	0.20 ▲	0.61	32,350	33,200	32,100	104,490	3,401,149,500
28/04/2023	32,350	0.25 ▲	0.77	32,100	32,600	31,900	106,740	3,453,039,000
27/04/2023	32,100	-0.10 ▼	-0.31	32,200	32,800	32,000	86,890	2,789,169,000
26/04/2023	32,200	0.00 ■■	0.00	32,200	32,350	31,600	91,470	2,945,334,000
25/04/2023	32,200	0.05 ▲	0.16	32,150	32,950	31,400	150,030	4,830,966,000
24/04/2023	32,150	-1.35 ▼	-4.20	33,500	33,450	32,100	171,920	5,527,228,000
21/04/2023	33,500	-1.35 ▼	-4.03	34,850	35,500	33,000	185,670	6,219,945,000
20/04/2023	34,850	0.85 ▲	2.44	34,000	35,400	33,800	194,570	6,780,764,500
19/04/2023	34,000	-0.90 ▼	-2.65	34,900	35,250	33,550	151,090	5,137,060,000
18/04/2023	34,900	2.25 ▲	6.45	32,650	34,900	32,700	391,870	13,676,263,000
17/04/2023	32,650	0.45 ▲	1.38	32,200	33,150	32,150	112,960	3,688,144,000
14/04/2023	32,200	-0.15 ▼	-0.47	32,350	33,900	32,000	249,140	8,022,308,000
13/04/2023	32,350	0.15 ▲	0.46	32,200	32,750	32,000	93,520	3,025,372,000
12/04/2023	32,200	-0.65 ▼	-2.02	32,850	33,000	31,900	140,480	4,523,456,000
11/04/2023	32,850	0.50 ▲	1.52	32,350	33,400	32,500	169,570	5,570,374,500
10/04/2023	32,350	1.00 ▲	3.09	31,350	32,600	31,200	162,400	5,253,640,000
07/04/2023	31,350	-0.15 ▼	-0.48	31,500	31,800	31,100	112,480	3,526,248,000
06/04/2023	31,500	-1.25 ▼	-3.97	32,750	33,450	31,500	165,820	5,223,330,000
05/04/2023	32,750	-0.05 ▼	-0.15	32,800	33,000	32,050	120,510	3,946,702,500
04/04/2023	32,800	1.50 ▲	4.57	31,300	32,850	31,500	248,760	8,159,328,000
03/04/2023	31,300	0.95 ▲	3.04	30,350	31,350	30,400	126,730	3,966,649,000
31/03/2023	30,350	0.00 ■■	0.00	30,350	30,750	30,200	73,220	2,222,227,000
30/03/2023	30,350	-0.90 ▼	-2.97	31,250	31,650	30,350	151,610	4,601,363,500
29/03/2023	31,250	-0.40 ▼	-1.28	31,650	31,750	31,000	87,840	2,745,000,000
28/03/2023	31,650	0.75 ▲	2.37	30,900	31,900	31,100	176,310	5,580,211,500
27/03/2023	30,900	2.60 ▲	8.41	28,300	31,250	30,750	64,510	1,993,359,000
24/03/2023	30,950	1.40 ▲	4.52	29,550	31,200	30,300	156,540	4,844,913,000
22/03/2023	30,050	-0.05 ▼	-0.17	30,100	30,550	30,000	57,460	1,726,673,000
21/03/2023	30,100	0.10 ▲	0.33	30,000	30,600	29,650	63,850	1,921,885,000
20/03/2023	30,000	-0.50 ▼	-1.67	30,500	30,900	29,800	96,920	2,907,600,000
17/03/2023	30,500	-0.05 ▼	-0.16	30,550	31,200	30,250	59,700	1,820,850,000
16/03/2023	30,550	-0.95 ▼	-3.11	31,500	31,300	30,450	97,070	2,965,488,500
15/03/2023	31,500	1.20 ▲	3.81	30,300	31,800	30,750	70,150	2,209,725,000
14/03/2023	30,300	-1.45 ▼	-4.79	31,750	32,000	30,000	157,800	4,781,340,000
13/03/2023	31,750	-0.40 ▼	-1.26	32,150	32,400	31,350	105,060	3,335,655,000
10/03/2023	32,150	0.60 ▲	1.87	31,550	32,650	31,050	198,330	6,376,309,500
09/03/2023	31,550	-0.10 ▼	-0.32	31,650	31,950	31,400	100,670	3,176,138,500
08/03/2023	31,650	1.30 ▲	4.11	30,350	31,650	29,800	142,060	4,496,199,000
07/03/2023	30,350	0.45 ▲	1.48	29,900	30,700	29,850	105,810	3,211,333,500
06/03/2023	29,900	-0.40 ▼	-1.34	30,300	31,000	29,900	77,330	2,312,167,000
03/03/2023	30,300	-0.50 ▼	-1.65	30,800	31,300	30,300	99,200	3,005,760,000
02/03/2023	30,800	-1.10 ▼	-3.57	31,900	32,150	30,800	92,360	2,844,688,000
01/03/2023	31,900	1.40 ▲	4.39	30,500	31,900	29,800	77,150	2,461,085,000
28/02/2023	30,500	0.25 ▲	0.82	30,250	30,950	29,800	118,410	3,611,505,000
27/02/2023	30,250	-2.25 ▼	-7.44	32,500	31,900	30,250	221,050	6,686,762,500
24/02/2023	32,500	-1.50 ▼	-4.62	34,000	34,350	32,500	98,070	3,187,275,000
23/02/2023	34,000	1.40 ▲	4.12	32,600	34,000	31,500	215,580	7,329,720,000
22/02/2023	32,600	-2.40 ▼	-7.36	35,000	35,550	32,600	255,110	8,316,586,000
21/02/2023	35,000	1.30 ▲	3.71	33,700	35,500	34,100	221,450	7,750,750,000
20/02/2023	33,700	0.90 ▲	2.67	32,800	33,850	32,500	218,990	7,379,963,000
17/02/2023	32,800	-0.60 ▼	-1.83	33,400	34,300	32,800	156,650	5,138,120,000
16/02/2023	33,400	0.80 ▲	2.40	32,600	33,650	32,450	147,450	4,924,830,000
15/02/2023	32,600	1.30 ▲	3.99	31,300	32,950	30,650	149,250	4,865,550,000
14/02/2023	31,300	-0.30 ▼	-0.96	31,600	32,500	31,250	128,840	4,032,692,000
13/02/2023	31,600	-2.35 ▼	-7.44	33,950	33,900	31,600	271,100	8,566,760,000
10/02/2023	33,950	0.90 ▲	2.65	33,050	34,400	32,600	226,000	7,672,700,000
09/02/2023	33,050	2.15 ▲	6.51	30,900	33,050	31,200	250,710	8,285,965,500
08/02/2023	30,900	0.65 ▲	2.10	30,250	31,150	28,600	96,280	2,975,052,000
07/02/2023	30,250	0.65 ▲	2.15	29,600	31,650	29,600	255,750	7,736,437,500
06/02/2023	29,600	0.40 ▲	1.35	29,200	30,000	28,500	85,770	2,538,792,000
03/02/2023	29,200	-0.40 ▼	-1.37	29,600	30,300	28,900	63,220	1,846,024,000
02/02/2023	29,600	-0.15 ▼	-0.51	29,750	30,000	28,000	169,180	5,007,728,000
01/02/2023	29,750	-2.20 ▼	-7.39	31,950	32,300	29,750	152,980	4,551,155,000
31/01/2023	31,950	1.40 ▲	4.38	30,550	31,950	30,100	143,860	4,596,327,000
30/01/2023	30,550	-0.55 ▼	-1.80	31,100	31,900	30,300	160,540	4,904,497,000
27/01/2023	31,100	0.00 ■■	0.00	31,100	32,200	31,100	88,460	2,751,106,000
19/01/2023	31,100	0.10 ▲	0.32	31,000	31,300	30,350	110,100	3,424,110,000
18/01/2023	31,000	0.60 ▲	1.94	30,400	31,900	30,200	80,860	2,506,660,000
17/01/2023	30,400	1.00 ▲	3.29	29,400	31,000	29,000	108,770	3,306,608,000
16/01/2023	29,400	0.20 ▲	0.68	29,200	29,700	28,800	90,920	2,673,048,000
13/01/2023	29,200	-0.20 ▼	-0.68	29,400	30,500	28,800	76,820	2,243,144,000
12/01/2023	29,400	1.90 ▲	6.46	27,500	29,400	26,800	256,890	7,552,566,000
11/01/2023	27,500	-0.25 ▼	-0.91	27,750	28,400	27,500	86,550	2,380,125,000
10/01/2023	27,750	-0.45 ▼	-1.62	28,200	28,300	26,800	146,190	4,056,772,500
09/01/2023	28,200	0.50 ▲	1.77	27,700	28,750	27,800	153,880	4,339,416,000
06/01/2023	27,700	1.20 ▲	4.33	26,500	27,700	26,700	208,350	5,771,295,000
05/01/2023	26,500	1.50 ▲	5.66	25,000	26,500	24,650	187,720	4,974,580,000
04/01/2023	25,000	0.90 ▲	3.60	24,100	25,750	24,900	178,410	4,460,250,000
03/01/2023	24,100	1.55 ▲	6.43	22,550	24,100	22,950	48,810	1,176,321,000
30/12/2022	22,550	0.00 ■■	0.00	22,550	23,150	22,550	50,980	1,149,599,000
29/12/2022	22,550	-0.60 ▼	-2.66	23,150	23,400	22,550	71,210	1,605,785,500
28/12/2022	23,150	0.75 ▲	3.24	22,400	23,800	22,650	87,280	2,020,532,000
27/12/2022	22,400	1.45 ▲	6.47	20,950	22,400	20,850	99,090	2,219,616,000
26/12/2022	20,950	-1.55 ▼	-7.40	22,500	22,950	20,950	85,520	1,791,644,000
23/12/2022	22,500	0.40 ▲	1.78	22,100	23,100	21,850	45,200	1,017,000,000
22/12/2022	22,100	-1.00 ▼	-4.52	23,100	23,800	21,500	160,420	3,545,282,000
21/12/2022	23,100	-1.40 ▼	-6.06	24,500	25,250	22,800	180,340	4,165,854,000
20/12/2022	24,500	-1.05 ▼	-4.29	25,550	25,950	24,100	139,090	3,407,705,000
19/12/2022	25,550	0.80 ▲	3.13	24,750	26,450	24,950	301,230	7,696,426,500
15/12/2022	24,700	-0.90 ▼	-3.64	25,600	25,750	24,550	144,460	3,568,162,000
14/12/2022	25,600	-0.40 ▼	-1.56	26,000	26,650	25,450	124,700	3,192,320,000
13/12/2022	26,000	0.45 ▲	1.73	25,550	26,950	24,500	184,020	4,784,520,000
12/12/2022	25,550	1.65 ▲	6.46	23,900	25,550	24,300	166,560	4,255,608,000
11/12/2022	23,900	0.15 ▲	0.63	23,750	24,500	23,300	102,230	2,443,297,000
09/12/2022	23,900	0.15 ▲	0.63	23,750	24,500	23,300	102,230	2,443,297,000
08/12/2022	23,750	-0.75 ▼	-3.16	24,500	25,500	23,500	163,660	3,886,925,000
07/12/2022	24,500	0.15 ▲	0.61	24,350	25,650	24,350	215,860	5,288,570,000
06/12/2022	24,350	1.55 ▲	6.37	22,800	24,350	21,500	210,050	5,114,717,500
05/12/2022	22,800	0.00 ■■	0.00	22,800	24,000	22,500	119,590	2,726,652,000
04/12/2022	22,800	0.80 ▲	3.51	22,000	22,800	21,050	118,230	2,695,644,000
02/12/2022	22,800	0.80 ▲	3.51	22,000	22,800	21,050	118,230	2,695,644,000
01/12/2022	22,000	0.10 ▲	0.45	21,900	23,400	22,000	217,610	4,787,420,000
30/11/2022	21,900	0.30 ▲	1.37	21,600	22,300	20,850	119,530	2,617,707,000
29/11/2022	21,600	0.70 ▲	3.24	20,900	21,950	20,050	140,590	3,036,744,000
28/11/2022	20,900	1.35 ▲	6.46	19,550	20,900	20,000	134,710	2,815,439,000
27/11/2022	19,550	0.55 ▲	2.81	19,000	20,000	18,550	98,090	1,917,659,500
25/11/2022	19,550	0.55 ▲	2.81	19,000	20,000	18,550	98,090	1,917,659,500
24/11/2022	19,000	0.70 ▲	3.68	18,300	19,300	18,300	78,270	1,487,130,000
23/11/2022	18,300	0.20 ▲	1.09	18,100	19,150	18,000	100,720	1,843,176,000
22/11/2022	18,100	-1.20 ▼	-6.63	19,300	20,600	18,100	184,290	3,335,649,000
21/11/2022	19,300	1.25 ▲	6.48	18,050	19,300	18,650	98,910	1,908,963,000
20/11/2022	18,050	1.15 ▲	6.37	16,900	18,050	16,600	154,600	2,790,530,000
18/11/2022	18,050	1.15 ▲	6.37	16,900	18,050	16,600	154,600	2,790,530,000
17/11/2022	16,900	-0.30 ▼	-1.78	17,200	18,100	16,500	84,760	1,432,444,000
16/11/2022	17,200	1.10 ▲	6.40	16,100	17,200	15,000	210,810	3,625,932,000
15/11/2022	16,100	-1.20 ▼	-7.45	17,300	16,300	16,100	86,580	1,393,938,000
14/11/2022	17,300	-1.30 ▼	-7.51	18,600	17,700	17,300	208,590	3,608,607,000
13/11/2022	18,600	-1.40 ▼	-7.53	20,000	20,300	18,600	163,930	3,049,098,000
11/11/2022	18,600	-1.40 ▼	-7.53	20,000	20,300	18,600	163,930	3,049,098,000
10/11/2022	20,000	-1.50 ▼	-7.50	21,500	21,800	20,000	138,520	2,770,400,000
09/11/2022	21,500	-1.15 ▼	-5.35	22,650	23,700	21,500	92,930	1,997,995,000
08/11/2022	22,650	-1.70 ▼	-7.51	24,350	23,300	22,650	159,570	3,614,260,500
07/11/2022	24,350	-1.80 ▼	-7.39	26,150	26,150	24,350	37,490	912,881,500
06/11/2022	26,150	-1.95 ▼	-7.46	28,100	28,200	26,150	155,780	4,073,647,000
04/11/2022	26,150	-1.95 ▼	-7.46	28,100	28,200	26,150	155,780	4,073,647,000
03/11/2022	28,100	-0.80 ▼	-2.85	28,900	29,100	28,100	47,250	1,327,725,000
02/11/2022	28,900	0.00 ■■	0.00	28,900	29,550	28,400	54,900	1,586,610,000
01/11/2022	28,900	0.00 ■■	0.00	28,900	29,600	28,850	54,150	1,564,935,000
31/10/2022	28,900	0.10 ▲	0.35	28,800	29,600	27,100	65,970	1,906,533,000
28/10/2022	29,800	-0.45 ▼	-1.51	30,250	30,900	29,800	82,940	2,471,612,000
27/10/2022	30,250	1.95 ▲	6.45	28,300	30,250	28,600	116,810	3,533,502,500
26/10/2022	28,300	0.30 ▲	1.06	28,000	29,100	27,900	56,220	1,591,026,000
25/10/2022	28,000	-1.55 ▼	-5.54	29,550	30,900	27,500	133,170	3,728,760,000
24/10/2022	29,550	-2.20 ▼	-7.45	31,750	31,500	29,550	76,480	2,259,984,000
21/10/2022	31,750	-2.35 ▼	-7.40	34,100	34,100	31,750	141,040	4,478,020,000
20/10/2022	34,100	-1.00 ▼	-2.93	35,100	35,250	34,050	55,640	1,897,324,000
19/10/2022	35,100	-0.20 ▼	-0.57	35,300	35,800	34,500	58,200	2,042,820,000
18/10/2022	35,300	-0.15 ▼	-0.42	35,450	36,700	35,000	86,360	3,048,508,000
17/10/2022	35,450	1.25 ▲	3.53	34,200	35,450	33,600	90,100	3,194,045,000
14/10/2022	34,200	1.80 ▲	5.26	32,400	34,350	33,050	131,160	4,485,672,000
13/10/2022	32,400	0.60 ▲	1.85	31,800	32,850	31,800	50,270	1,628,748,000
12/10/2022	31,800	0.70 ▲	2.20	31,100	32,950	30,800	79,810	2,537,958,000
11/10/2022	31,100	-2.30 ▼	-7.40	33,400	33,100	31,100	95,500	2,970,050,000
07/10/2022	31,750	-2.35 ▼	-7.40	34,100	33,500	31,750	128,650	4,084,637,500
06/10/2022	34,100	-2.55 ▼	-7.48	36,650	36,700	34,100	184,360	6,286,676,000
05/10/2022	36,650	1.65 ▲	4.50	35,000	36,800	35,300	58,090	2,128,998,500
04/10/2022	35,000	-1.50 ▼	-4.29	36,500	37,200	34,600	66,370	2,322,950,000
03/10/2022	36,500	-2.70 ▼	-7.40	39,200	39,400	36,500	111,600	4,073,400,000
02/10/2022	39,200	0.85 ▲	2.17	38,350	39,200	36,000	113,560	4,451,552,000
30/09/2022	39,200	0.85 ▲	2.17	38,350	39,200	36,000	113,560	4,451,552,000
29/09/2022	38,350	-2.85 ▼	-7.43	41,200	42,450	38,350	91,850	3,522,447,500
28/09/2022	41,200	-1.10 ▼	-2.67	42,300	42,900	41,200	71,760	2,956,512,000
27/09/2022	42,300	0.10 ▲	0.24	42,200	43,400	41,150	66,620	2,818,026,000
26/09/2022	42,200	-2.50 ▼	-5.92	44,700	44,200	41,600	156,030	6,584,466,000
23/09/2022	44,700	-0.80 ▼	-1.79	45,500	46,150	44,650	58,900	2,632,830,000
22/09/2022	45,500	1.80 ▲	3.96	43,700	45,500	42,650	91,000	4,140,500,000
21/09/2022	43,700	-2.10 ▼	-4.81	45,800	45,050	43,350	124,970	5,461,189,000
20/09/2022	45,800	0.50 ▲	1.09	45,300	46,900	43,500	87,460	4,005,668,000
19/09/2022	45,300	-3.40 ▼	-7.51	48,700	48,600	45,300	220,990	10,010,847,000
16/09/2022	48,700	-2.30 ▼	-4.72	51,000	50,900	48,400	138,450	6,742,515,000
15/09/2022	51,000	0.70 ▲	1.37	50,300	51,900	50,500	123,770	6,312,270,000
14/09/2022	50,300	-0.10 ▼	-0.20	50,400	50,900	49,550	96,610	4,859,483,000
13/09/2022	50,400	0.20 ▲	0.40	50,200	51,300	49,700	134,570	6,782,328,000
12/09/2022	50,200	0.20 ▲	0.40	50,000	51,900	49,800	86,770	4,355,854,000
09/09/2022	51,100	1.10 ▲	2.15	50,000	51,100	49,200	100,490	5,135,039,000
08/09/2022	50,000	0.70 ▲	1.40	49,300	51,000	48,500	161,710	8,085,500,000
07/09/2022	49,300	-3.70 ▼	-7.51	53,000	53,500	49,300	232,960	11,484,928,000
06/09/2022	53,000	-1.00 ▼	-1.89	54,000	55,600	53,000	138,280	7,328,840,000
05/09/2022	54,000	-0.50 ▼	-0.93	54,500	55,000	53,500	90,360	4,879,440,000
04/09/2022	54,500	2.70 ▲	4.95	51,800	54,800	51,100	261,130	14,231,585,000
02/09/2022	54,500	2.70 ▲	4.95	51,800	54,800	51,100	261,130	14,231,585,000
01/09/2022	54,500	2.70 ▲	4.95	51,800	54,800	51,100	261,130	14,231,585,000
31/08/2022	54,500	2.70 ▲	4.95	51,800	54,800	51,100	261,130	14,231,585,000
30/08/2022	51,800	-0.10 ▼	-0.19	51,900	53,300	51,800	124,560	6,452,208,000
29/08/2022	51,900	-0.40 ▼	-0.77	52,300	51,900	49,000	226,990	11,780,781,000
28/08/2022	52,300	-1.60 ▼	-3.06	53,900	54,500	51,700	131,790	6,892,617,000
26/08/2022	52,300	-1.60 ▼	-3.06	53,900	54,500	51,700	131,790	6,892,617,000
25/08/2022	53,900	0.80 ▲	1.48	53,100	54,000	52,600	152,520	8,220,828,000
24/08/2022	53,100	-0.20 ▼	-0.38	53,300	53,900	52,800	107,240	5,694,444,000
23/08/2022	53,300	1.30 ▲	2.44	52,000	54,000	51,500	173,140	9,228,362,000
22/08/2022	52,000	0.50 ▲	0.96	51,500	52,400	50,600	144,730	7,525,960,000
21/08/2022	51,500	-0.10 ▼	-0.19	51,600	52,200	50,500	83,270	4,288,405,000
19/08/2022	51,500	-0.10 ▼	-0.19	51,600	52,200	50,500	83,270	4,288,405,000
18/08/2022	51,600	0.00 ■■	0.00	51,600	52,500	51,200	112,270	5,793,132,000
17/08/2022	51,600	0.40 ▲	0.78	51,200	53,700	51,200	169,680	8,755,488,000
16/08/2022	51,200	-0.60 ▼	-1.17	51,800	51,800	51,100	101,820	5,213,184,000
15/08/2022	51,800	0.20 ▲	0.39	51,600	52,800	51,000	101,980	5,282,564,000
12/08/2022	51,600	2.10 ▲	4.07	49,500	51,900	48,900	195,590	10,092,444,000
11/08/2022	49,500	0.90 ▲	1.82	48,600	50,500	48,500	213,970	10,591,515,000
10/08/2022	48,600	-0.90 ▼	-1.85	49,500	49,900	48,550	121,350	5,897,610,000
09/08/2022	49,500	-0.35 ▼	-0.71	49,850	50,900	48,900	153,500	7,598,250,000
08/08/2022	49,850	3.25 ▲	6.52	46,600	49,850	46,600	274,030	13,660,395,500
07/08/2022	46,600	0.45 ▲	0.97	46,150	46,700	45,550	101,230	4,717,318,000
05/08/2022	46,600	0.45 ▲	0.97	46,150	46,700	45,550	101,230	4,717,318,000
04/08/2022	46,150	0.15 ▲	0.33	46,000	46,750	45,500	172,990	7,983,488,500
03/08/2022	46,000	1.15 ▲	2.50	44,850	46,700	43,600	129,900	5,975,400,000
02/08/2022	44,850	-0.15 ▼	-0.33	45,000	45,400	44,050	99,000	4,440,150,000
01/08/2022	45,000	2.25 ▲	5.00	42,750	45,000	40,750	226,950	10,212,750,000
31/07/2022	42,750	-1.35 ▼	-3.16	44,100	44,400	42,500	113,700	4,860,675,000
29/07/2022	42,750	-1.35 ▼	-3.16	44,100	44,400	42,500	113,700	4,860,675,000
28/07/2022	44,100	-0.30 ▼	-0.68	44,400	45,300	43,900	109,180	4,814,838,000
27/07/2022	44,400	0.80 ▲	1.80	43,600	44,400	42,550	52,030	2,310,132,000
26/07/2022	43,600	-2.30 ▼	-5.28	45,900	46,200	43,500	130,380	5,684,568,000
25/07/2022	45,900	0.85 ▲	1.85	45,050	46,450	45,300	69,900	3,208,410,000
24/07/2022	45,050	-0.65 ▼	-1.44	45,700	46,800	45,050	115,350	5,196,517,500
22/07/2022	45,050	-0.65 ▼	-1.44	45,700	46,800	45,050	115,350	5,196,517,500
21/07/2022	45,700	-2.80 ▼	-6.13	48,500	49,500	45,700	211,910	9,684,287,000
20/07/2022	48,500	1.90 ▲	3.92	46,600	48,950	46,600	133,050	6,452,925,000
19/07/2022	46,600	-0.10 ▼	-0.21	46,700	47,550	46,500	69,370	3,232,642,000
18/07/2022	46,700	1.25 ▲	2.68	45,450	47,500	45,500	100,470	4,691,949,000
17/07/2022	45,450	0.15 ▲	0.33	45,300	47,000	45,100	90,040	4,092,318,000
15/07/2022	45,450	0.15 ▲	0.33	45,300	47,000	45,100	90,040	4,092,318,000
14/07/2022	45,300	-0.30 ▼	-0.66	45,600	45,400	44,050	90,930	4,119,129,000
13/07/2022	45,600	0.20 ▲	0.44	45,400	47,550	45,500	80,710	3,680,376,000
12/07/2022	45,400	2.95 ▲	6.50	42,450	45,400	42,000	134,520	6,107,208,000
11/07/2022	42,450	-3.15 ▼	-7.42	45,600	45,100	42,450	176,490	7,492,000,500
10/07/2022	45,600	0.00 ■■	0.00	45,600	46,800	45,200	75,640	3,449,184,000
08/07/2022	45,600	0.00 ■■	0.00	45,600	46,800	45,200	75,640	3,449,184,000
07/07/2022	45,600	0.65 ▲	1.43	44,950	46,000	43,800	68,960	3,144,576,000
06/07/2022	44,950	0.30 ▲	0.67	44,650	47,600	42,750	145,370	6,534,381,500
05/07/2022	44,650	-3.35 ▼	-7.50	48,000	48,400	44,650	226,350	10,106,527,500
04/07/2022	48,000	-3.60 ▼	-7.50	51,600	52,400	48,000	241,550	11,594,400,000
01/07/2022	51,600	-1.40 ▼	-2.71	53,000	53,800	49,700	168,040	8,670,864,000
30/06/2022	53,000	-3.00 ▼	-5.66	56,000	57,000	53,000	76,450	4,051,850,000
29/06/2022	56,000	2.50 ▲	4.46	53,500	56,800	51,000	242,780	13,595,680,000
28/06/2022	53,500	-4.00 ▼	-7.48	57,500	58,000	53,500	372,130	19,908,955,000
27/06/2022	57,500	0.50 ▲	0.87	57,000	58,400	56,000	109,100	6,273,250,000
24/06/2022	57,000	-0.10 ▼	-0.18	57,100	59,500	57,000	125,420	7,148,940,000
23/06/2022	57,100	3.70 ▲	6.48	53,400	57,100	51,400	144,950	8,276,645,000
22/06/2022	53,400	-4.00 ▼	-7.49	57,400	58,400	53,400	247,650	13,224,510,000
21/06/2022	57,400	-4.30 ▼	-7.49	61,700	61,000	57,400	263,830	15,143,842,000
20/06/2022	61,700	-2.00 ▼	-3.24	63,700	64,800	60,000	196,710	12,137,007,000
17/06/2022	63,700	1.30 ▲	2.04	62,400	65,000	60,500	202,050	12,870,585,000
16/06/2022	62,400	4.00 ▲	6.41	58,400	62,400	59,000	329,790	20,578,896,000
15/06/2022	58,400	3.80 ▲	6.51	54,600	58,400	54,600	192,640	11,250,176,000
14/06/2022	54,600	3.50 ▲	6.41	51,100	54,600	51,100	165,330	9,027,018,000
13/06/2022	51,100	-3.50 ▼	-6.85	54,600	55,900	51,000	309,960	15,838,956,000
12/06/2022	54,600	-4.10 ▼	-7.51	58,700	60,600	54,600	278,290	15,194,634,000
10/06/2022	54,600	-4.10 ▼	-7.51	58,700	60,600	54,600	278,290	15,194,634,000
09/06/2022	58,700	1.70 ▲	2.90	57,000	59,500	56,300	159,980	9,390,826,000
08/06/2022	57,000	-2.20 ▼	-3.86	59,200	60,000	56,800	239,390	13,645,230,000
07/06/2022	59,200	2.60 ▲	4.39	56,600	60,300	54,500	308,900	18,286,880,000
06/06/2022	56,600	-4.20 ▼	-7.42	60,800	61,600	56,600	224,430	12,702,738,000
05/06/2022	65,000	8.00 ▲	12.31	57,000	60,900	55,000	1,670	108,550,000
03/06/2022	60,800	3.80 ▲	6.25	57,000	60,900	55,000	210,740	12,812,992,000
02/06/2022	57,000	0.60 ▲	1.05	56,400	59,000	56,000	129,820	7,399,740,000
01/06/2022	56,400	3.60 ▲	6.38	52,800	56,400	50,800	256,080	14,442,912,000
31/05/2022	52,800	0.10 ▲	0.19	52,700	54,200	51,400	157,430	8,312,304,000
30/05/2022	52,700	1.90 ▲	3.61	50,800	53,500	49,500	154,110	8,121,597,000
29/05/2022	50,800	3.30 ▲	6.50	47,500	50,800	47,500	318,890	16,199,612,000
27/05/2022	50,800	3.30 ▲	6.50	47,500	50,800	47,500	318,890	16,199,612,000
26/05/2022	47,500	0.45 ▲	0.95	47,050	47,950	46,050	155,590	7,390,525,000
25/05/2022	47,050	3.05 ▲	6.48	44,000	47,050	44,100	137,620	6,475,021,000
24/05/2022	44,000	1.60 ▲	3.64	42,400	44,300	42,600	163,710	7,203,240,000
23/05/2022	42,400	1.55 ▲	3.66	40,850	43,700	40,100	178,900	7,585,360,000
22/05/2022	40,850	-1.15 ▼	-2.82	42,000	42,500	40,700	120,160	4,908,536,000
20/05/2022	40,850	-1.15 ▼	-2.82	42,000	42,500	40,700	120,160	4,908,536,000
19/05/2022	42,000	0.00 ■■	0.00	42,000	42,800	39,500	89,220	3,747,240,000
18/05/2022	42,000	0.65 ▲	1.55	41,350	43,600	41,450	123,380	5,181,960,000
17/05/2022	41,350	2.70 ▲	6.53	38,650	41,350	35,950	162,640	6,725,164,000
16/05/2022	38,650	-2.90 ▼	-7.50	41,550	44,000	38,650	261,530	10,108,134,500
13/05/2022	41,550	-3.10 ▼	-7.46	44,650	45,050	41,550	170,700	7,092,585,000
12/05/2022	44,650	-3.35 ▼	-7.50	48,000	48,850	44,650	221,760	9,901,584,000
11/05/2022	48,000	-0.40 ▼	-0.83	48,400	50,000	47,500	142,650	6,847,200,000
10/05/2022	48,400	3.15 ▲	6.51	45,250	48,400	43,600	152,490	7,380,516,000
09/05/2022	45,250	-3.40 ▼	-7.51	48,650	50,700	45,250	259,210	11,729,252,500
29/04/2022	46,000	3.00 ▲	6.52	43,000	46,000	42,050	220,900	10,161,400,000
28/04/2022	43,000	1.20 ▲	2.79	41,800	44,200	41,800	112,920	4,855,560,000
27/04/2022	41,800	2.70 ▲	6.46	39,100	41,800	38,500	103,350	4,320,030,000
26/04/2022	39,100	-2.05 ▼	-5.24	41,150	39,800	38,300	232,130	9,076,283,000
25/04/2022	41,150	-3.05 ▼	-7.41	44,200	42,950	41,150	177,360	7,298,364,000
23/04/2022	44,200	-3.30 ▼	-7.47	47,500	47,900	44,200	154,470	6,827,574,000
22/04/2022	44,200	-3.30 ▼	-7.47	47,500	47,900	44,200	154,470	6,827,574,000
21/04/2022	47,500	-1.25 ▼	-2.63	48,750	51,000	46,000	185,370	8,805,075,000
20/04/2022	48,750	3.15 ▲	6.46	45,600	48,750	44,000	275,580	13,434,525,000
19/04/2022	45,600	-1.30 ▼	-2.85	46,900	48,950	45,600	144,940	6,609,264,000
18/04/2022	46,900	3.05 ▲	6.50	43,850	46,900	45,050	246,580	11,564,602,000
16/04/2022	43,850	2.85 ▲	6.50	41,000	43,850	41,550	332,380	14,574,863,000
15/04/2022	43,850	2.85 ▲	6.50	41,000	43,850	41,550	332,380	14,574,863,000
14/04/2022	41,000	0.30 ▲	0.73	40,700	42,450	41,000	111,450	4,569,450,000
13/04/2022	40,700	0.50 ▲	1.23	40,200	41,900	40,450	83,580	3,401,706,000
12/04/2022	40,200	0.40 ▲	1.00	39,800	41,950	38,950	95,780	3,850,356,000
08/04/2022	39,800	-0.50 ▼	-1.26	40,300	40,950	39,600	92,360	3,675,928,000
07/04/2022	40,300	-2.70 ▼	-6.70	43,000	43,200	40,300	109,150	4,398,745,000
06/04/2022	43,000	-0.20 ▼	-0.47	43,200	44,000	42,000	69,580	2,991,940,000
05/04/2022	43,200	0.50 ▲	1.16	42,700	44,250	42,000	73,850	3,190,320,000
04/04/2022	42,700	0.30 ▲	0.70	42,400	43,500	42,450	97,150	4,148,305,000
01/04/2022	42,400	-1.35 ▼	-3.18	43,750	44,800	42,000	92,990	3,942,776,000
31/03/2022	43,750	-0.55 ▼	-1.26	44,300	44,300	42,500	93,950	4,110,312,500
30/03/2022	44,300	0.50 ▲	1.13	43,800	45,000	42,500	75,020	3,323,386,000
29/03/2022	43,800	-1.00 ▼	-2.28	44,800	45,100	43,500	76,620	3,355,956,000
28/03/2022	44,800	1.80 ▲	4.02	43,000	45,050	42,500	195,530	8,759,744,000
25/03/2022	43,000	0.50 ▲	1.16	42,500	43,600	42,000	58,490	2,515,070,000
24/03/2022	42,500	1.00 ▲	2.35	41,500	43,400	41,500	106,740	4,536,450,000
23/03/2022	41,500	1.00 ▲	2.41	40,500	42,450	40,400	68,810	2,855,615,000
22/03/2022	40,500	-0.05 ▼	-0.12	40,550	41,450	40,000	31,130	1,260,765,000
21/03/2022	40,550	0.75 ▲	1.85	39,800	41,800	40,300	50,600	2,051,830,000
18/03/2022	39,800	-0.35 ▼	-0.88	40,150	40,900	39,550	40,270	1,602,746,000
17/03/2022	40,150	-1.35 ▼	-3.36	41,500	42,300	40,000	35,790	1,436,968,500
16/03/2022	41,500	0.00 ■■	0.00	41,500	42,700	41,500	38,160	1,583,640,000
15/03/2022	41,500	0.00 ■■	0.00	41,500	44,000	39,200	124,340	5,160,110,000
14/03/2022	41,500	0.00 ■■	0.00	41,500	42,450	40,500	75,440	3,130,760,000
11/03/2022	41,500	0.15 ▲	0.36	41,350	44,200	41,450	207,670	8,618,305,000
10/03/2022	41,350	2.70 ▲	6.53	38,650	41,350	39,300	136,570	5,647,169,500
09/03/2022	38,650	1.00 ▲	2.59	37,650	39,000	37,200	79,210	3,061,466,500
08/03/2022	37,650	-1.60 ▼	-4.25	39,250	39,000	37,650	114,390	4,306,783,500
07/03/2022	39,250	0.00 ■■	0.00	39,250	40,250	38,300	114,130	4,479,602,500
06/03/2022	39,250	-0.05 ▼	-0.13	39,300	40,200	39,000	59,590	2,338,907,500
04/03/2022	39,250	-0.05 ▼	-0.13	39,300	40,200	39,000	59,590	2,338,907,500
03/03/2022	39,300	0.00 ■■	0.00	39,300	40,500	39,100	120,400	4,731,720,000
02/03/2022	39,300	1.90 ▲	4.83	37,400	39,500	37,100	135,540	5,326,722,000
01/03/2022	37,400	1.00 ▲	2.67	36,400	37,550	36,950	109,860	4,108,764,000
28/02/2022	36,400	1.15 ▲	3.16	35,250	36,700	34,450	72,450	2,637,180,000
27/02/2022	35,250	0.25 ▲	0.71	35,000	35,500	34,000	34,010	1,198,852,500
25/02/2022	35,250	0.25 ▲	0.71	35,000	35,500	34,000	34,010	1,198,852,500
24/02/2022	35,000	-0.90 ▼	-2.57	35,900	35,950	34,500	77,300	2,705,500,000
23/02/2022	35,900	1.40 ▲	3.90	34,500	36,500	34,600	103,850	3,728,215,000
22/02/2022	34,500	0.00 ■■	0.00	34,500	34,500	33,500	50,670	1,748,115,000
21/02/2022	34,500	-0.20 ▼	-0.58	34,700	34,850	33,500	44,640	1,540,080,000
20/02/2022	34,700	0.40 ▲	1.15	34,300	35,100	33,800	49,140	1,705,158,000
18/02/2022	34,700	0.40 ▲	1.15	34,300	35,100	33,800	49,140	1,705,158,000
17/02/2022	34,300	0.40 ▲	1.17	33,900	34,800	33,400	60,720	2,082,696,000
16/02/2022	33,900	0.90 ▲	2.65	33,000	34,300	33,100	54,510	1,847,889,000
15/02/2022	33,000	0.30 ▲	0.91	32,700	34,200	32,900	77,800	2,567,400,000
14/02/2022	32,700	2.10 ▲	6.42	30,600	32,700	30,000	109,390	3,577,053,000
11/02/2022	30,600	0.15 ▲	0.49	30,450	30,900	29,950	26,940	824,364,000
10/02/2022	30,450	-0.15 ▼	-0.49	30,600	30,700	29,950	16,000	487,200,000
09/02/2022	30,600	0.15 ▲	0.49	30,450	30,900	30,200	21,670	663,102,000
08/02/2022	30,450	1.95 ▲	6.40	28,500	30,450	28,500	58,740	1,788,633,000
07/02/2022	28,500	1.30 ▲	4.56	27,200	28,550	27,600	12,380	352,830,000
01/02/2022	27,200	-0.50 ▼	-1.84	27,700	27,900	27,000	12,030	327,216,000
31/01/2022	27,200	-0.50 ▼	-1.84	27,700	27,900	27,000	12,030	327,216,000
28/01/2022	27,200	-0.50 ▼	-1.84	27,700	27,900	27,000	12,030	327,216,000
27/01/2022	27,700	0.20 ▲	0.72	27,500	27,800	27,000	8,190	226,863,000
26/01/2022	27,500	-0.90 ▼	-3.27	28,400	28,900	27,300	15,730	432,575,000
25/01/2022	28,400	0.60 ▲	2.11	27,800	28,500	27,200	10,460	297,064,000
24/01/2022	27,800	-2.05 ▼	-7.37	29,850	29,800	27,800	30,140	837,892,000
21/01/2022	29,850	-0.05 ▼	-0.17	29,900	30,200	29,000	16,650	497,002,500
20/01/2022	30,000	1.00 ▲	3.33	29,000	30,400	29,000	10,500	315,000,000
19/01/2022	28,950	0.85 ▲	2.94	28,100	29,200	28,100	24,300	703,485,000
18/01/2022	28,700	0.30 ▲	1.05	28,400	29,000	27,900	17,610	505,407,000
17/01/2022	29,300	-1.00 ▼	-3.41	30,300	30,800	29,300	15,740	461,182,000
16/01/2022	30,300	-0.10 ▼	-0.33	30,400	30,300	29,050	25,580	775,074,000
14/01/2022	30,300	-0.10 ▼	-0.33	30,400	30,300	29,050	25,580	775,074,000
13/01/2022	30,400	-0.75 ▼	-2.47	31,150	31,500	30,000	50,040	1,521,216,000
12/01/2022	31,150	-0.85 ▼	-2.73	32,000	32,200	30,000	54,640	1,702,036,000
11/01/2022	32,000	-1.45 ▼	-4.53	33,450	33,450	32,000	78,620	2,515,840,000
10/01/2022	33,450	-1.85 ▼	-5.53	35,300	35,350	33,300	59,480	1,989,606,000
09/01/2022	35,300	-0.10 ▼	-0.28	35,400	35,800	35,000	33,840	1,194,552,000
07/01/2022	35,300	-0.10 ▼	-0.28	35,400	35,800	35,000	33,840	1,194,552,000
06/01/2022	35,400	-0.45 ▼	-1.27	35,850	36,300	35,200	62,530	2,213,562,000
05/01/2022	35,850	1.75 ▲	4.88	34,100	36,300	33,650	93,690	3,358,786,500
04/01/2022	34,100	0.80 ▲	2.35	33,300	34,500	33,600	33,330	1,136,553,000
03/01/2022	35,000	-1.60 ▼	-4.57	36,600	36,800	34,800	42,640	1,492,400,000
31/12/2021	33,300	0.15 ▲	0.45	33,150	33,500	33,050	29,070	968,031,000
30/12/2021	33,150	-0.35 ▼	-1.06	33,500	33,600	33,050	41,100	1,362,465,000
29/12/2021	33,500	-0.60 ▼	-1.79	34,100	34,000	33,350	50,100	1,678,350,000
23/12/2021	36,000	-0.70 ▼	-1.94	36,700	36,800	35,700	69,230	2,492,280,000
22/12/2021	36,000	-0.70 ▼	-1.94	36,700	36,800	35,700	69,230	2,492,280,000
21/12/2021	36,700	-0.05 ▼	-0.14	36,700	37,500	36,100	57,020	2,092,634,000
20/12/2021	36,700	1.30 ▲	3.54	35,400	37,000	35,750	142,700	5,237,090,000
19/12/2021	35,400	0.80 ▲	2.26	34,600	35,850	34,650	75,030	2,656,062,000
17/12/2021	35,400	0.80 ▲	2.26	34,600	35,850	34,650	75,030	2,656,062,000
16/12/2021	34,600	0.05 ▲	0.14	34,550	35,150	34,000	28,940	1,001,324,000
15/12/2021	34,550	-0.25 ▼	-0.72	34,800	35,400	34,500	24,930	861,331,500
14/12/2021	34,800	-0.50 ▼	-1.44	35,300	35,700	34,500	30,400	1,057,920,000
13/12/2021	35,300	1.30 ▲	3.68	34,000	35,550	34,000	52,910	1,867,723,000
12/12/2021	34,000	-0.10 ▼	-0.29	34,000	34,500	33,500	53,110	1,805,740,000
10/12/2021	34,000	-0.10 ▼	-0.29	34,000	34,500	33,500	53,110	1,805,740,000
09/12/2021	34,000	0.60 ▲	1.76	33,400	34,150	33,100	24,550	834,700,000
08/12/2021	33,400	-0.50 ▼	-1.50	33,900	34,500	33,350	37,880	1,265,192,000
07/12/2021	33,900	0.75 ▲	2.21	33,150	34,500	33,300	31,530	1,068,867,000
06/12/2021	33,150	-1.85 ▼	-5.58	35,000	34,950	32,900	56,080	1,859,052,000
04/12/2021	35,000	-1.60 ▼	-4.57	36,600	36,800	34,800	42,640	1,492,400,000
03/12/2021	35,000	-1.60 ▼	-4.57	36,600	36,800	34,800	42,640	1,492,400,000
02/12/2021	36,600	1.50 ▲	4.10	35,100	37,000	35,200	74,520	2,727,432,000
01/12/2021	35,100	0.60 ▲	1.71	34,500	36,000	34,100	48,130	1,689,363,000
30/11/2021	34,500	-0.10 ▼	-0.29	34,600	35,200	34,500	55,350	1,909,575,000
29/11/2021	34,600	-0.60 ▼	-1.73	35,200	35,000	33,200	46,700	1,615,820,000
28/11/2021	35,200	-0.50 ▼	-1.42	35,700	35,700	34,700	70,340	2,475,968,000
26/11/2021	35,200	-0.50 ▼	-1.42	35,700	35,700	34,700	70,340	2,475,968,000
25/11/2021	35,700	-0.40 ▼	-1.12	36,100	36,800	35,500	54,720	1,953,504,000
24/11/2021	37,100	0.65 ▲	1.75	36,450	37,500	36,500	84,380	3,130,498,000
23/11/2021	36,450	2.35 ▲	6.45	34,100	36,450	34,150	54,550	1,988,347,500
22/11/2021	34,100	0.10 ▲	0.29	34,000	35,000	34,000	51,450	1,754,445,000
19/11/2021	34,000	-2.00 ▼	-5.88	36,000	36,000	33,600	163,740	5,567,160,000
18/11/2021	36,000	-1.00 ▼	-2.78	37,000	37,300	35,000	148,700	5,353,200,000
17/11/2021	37,000	-0.10 ▼	-0.27	37,100	37,950	37,000	61,900	2,290,300,000
16/11/2021	37,100	0.20 ▲	0.54	37,100	37,700	36,000	114,590	4,251,289,000
15/11/2021	37,100	-1.90 ▼	-5.12	39,000	39,100	36,800	131,570	4,881,247,000
14/11/2021	41,700	2.30 ▲	5.52	39,400	39,350	37,900	650	27,105,000
12/11/2021	39,000	-0.40 ▼	-1.03	39,400	39,350	37,900	77,580	3,025,620,000
11/11/2021	39,400	1.70 ▲	4.31	37,700	39,600	37,000	118,730	4,677,962,000
10/11/2021	37,700	0.30 ▲	0.80	37,400	38,200	36,600	93,830	3,537,391,000
09/11/2021	37,400	-0.80 ▼	-2.14	38,200	38,000	37,100	86,920	3,250,808,000
08/11/2021	38,200	0.20 ▲	0.52	38,000	38,500	37,000	97,090	3,708,838,000
07/11/2021	38,000	1.45 ▲	3.82	36,550	38,500	37,000	164,410	6,247,580,000
05/11/2021	38,000	1.45 ▲	3.82	36,550	38,500	37,000	164,410	6,247,580,000
04/11/2021	34,200	-1.80 ▼	-5.26	36,000	36,400	34,200	117,900	4,032,180,000
03/11/2021	34,200	-1.80 ▼	-5.26	36,000	36,400	34,200	117,900	4,032,180,000
02/11/2021	36,000	0.50 ▲	1.39	35,500	36,000	34,900	116,010	4,176,360,000
01/11/2021	35,500	-0.30 ▼	-0.85	35,800	36,900	35,200	103,630	3,678,865,000
31/10/2021	35,800	0.80 ▲	2.23	35,000	36,500	34,300	127,750	4,573,450,000
29/10/2021	35,800	0.80 ▲	2.23	35,000	36,500	34,300	127,750	4,573,450,000
28/10/2021	35,000	0.10 ▲	0.29	34,900	35,400	34,250	82,710	2,894,850,000
27/10/2021	34,900	0.70 ▲	2.01	34,200	35,400	34,500	121,350	4,235,115,000
26/10/2021	34,200	2.20 ▲	6.43	32,000	34,200	31,500	199,220	6,813,324,000
25/10/2021	32,000	0.45 ▲	1.41	31,550	32,350	31,050	81,680	2,613,760,000
23/10/2021	31,550	-0.75 ▼	-2.38	32,300	32,200	31,200	67,140	2,118,267,000
22/10/2021	31,550	-0.75 ▼	-2.38	32,300	32,200	31,200	67,140	2,118,267,000
21/10/2021	32,300	-0.60 ▼	-1.86	32,900	33,900	31,900	115,380	3,726,774,000
20/10/2021	32,900	0.60 ▲	1.82	32,300	33,500	32,000	127,930	4,208,897,000
19/10/2021	32,300	0.30 ▲	0.93	32,000	32,450	32,000	46,820	1,512,286,000
18/10/2021	32,000	-0.45 ▼	-1.41	32,450	33,000	32,000	83,140	2,660,480,000
16/10/2021	32,450	1.25 ▲	3.85	31,200	32,800	31,300	169,590	5,503,195,500
15/10/2021	32,450	1.25 ▲	3.85	31,200	32,800	31,300	169,590	5,503,195,500
14/10/2021	31,200	0.05 ▲	0.16	31,200	31,450	31,100	50,170	1,565,304,000
13/10/2021	31,200	0.30 ▲	0.96	30,900	31,500	31,000	40,200	1,254,240,000
12/10/2021	30,900	0.15 ▲	0.49	30,900	31,400	30,300	90,640	2,800,776,000
11/10/2021	30,900	-0.80 ▼	-2.59	31,700	31,800	30,900	58,560	1,809,504,000
08/10/2021	31,700	-0.10 ▼	-0.32	31,800	33,000	31,450	101,090	3,204,553,000
07/10/2021	31,800	1.15 ▲	3.62	30,650	32,100	30,500	131,570	4,183,926,000
06/10/2021	30,650	-0.05 ▼	-0.16	30,650	30,800	30,300	46,090	1,412,658,500
05/10/2021	30,650	-0.35 ▼	-1.14	31,000	31,450	30,550	49,180	1,507,367,000
04/10/2021	31,000	2.00 ▲	6.45	29,000	31,000	29,300	128,720	3,990,320,000
01/10/2021	29,000	0.35 ▲	1.21	28,650	29,250	28,600	48,100	1,394,900,000
30/09/2021	28,650	0.15 ▲	0.52	28,500	28,800	28,500	22,790	652,933,500
29/09/2021	28,500	-0.10 ▼	-0.35	28,600	28,800	28,000	32,680	931,380,000
28/09/2021	28,600	0.60 ▲	2.10	28,000	28,700	27,500	53,050	1,517,230,000
27/09/2021	28,000	-1.25 ▼	-4.46	29,250	29,300	28,000	58,230	1,630,440,000
26/09/2021	29,250	-0.65 ▼	-2.22	29,900	29,900	29,050	43,670	1,277,347,500
24/09/2021	29,250	-0.65 ▼	-2.22	29,900	29,900	29,050	43,670	1,277,347,500
23/09/2021	29,900	-0.60 ▼	-2.01	30,500	30,500	29,800	35,570	1,063,543,000
22/09/2021	30,500	0.50 ▲	1.64	30,000	30,950	29,300	30,110	918,355,000
21/09/2021	30,000	0.40 ▲	1.33	29,600	30,000	28,500	65,740	1,972,200,000
20/09/2021	29,600	-1.00 ▼	-3.38	30,600	30,900	29,600	93,540	2,768,784,000
17/09/2021	30,600	0.20 ▲	0.65	30,400	31,000	30,100	47,030	1,439,118,000
16/09/2021	30,400	-0.40 ▼	-1.32	30,800	31,300	30,000	43,740	1,329,696,000
15/09/2021	30,800	1.40 ▲	4.55	29,400	31,350	29,050	77,510	2,387,308,000
14/09/2021	29,400	-0.90 ▼	-3.06	30,300	31,000	29,000	125,270	3,682,938,000
13/09/2021	30,300	-2.20 ▼	-7.26	32,500	32,600	30,300	107,790	3,266,037,000
11/09/2021	32,500	0.20 ▲	0.62	32,500	33,300	32,100	74,200	2,411,500,000
10/09/2021	32,500	0.20 ▲	0.62	32,500	33,300	32,100	74,200	2,411,500,000
09/09/2021	32,500	0.50 ▲	1.54	32,000	32,700	31,300	61,370	1,994,525,000
08/09/2021	32,000	-0.10 ▼	-0.31	32,100	32,100	31,000	80,460	2,574,720,000
07/09/2021	32,100	-1.90 ▼	-5.92	34,000	33,800	31,650	124,830	4,007,043,000
06/09/2021	34,000	1.90 ▲	5.59	32,100	34,100	32,500	191,010	6,494,340,000
05/09/2021	29,250	2.25 ▲	7.69	27,000	27,300	26,600	150,930	4,414,702,500
03/09/2021	26,750	-0.25 ▼	-0.93	27,000	27,300	26,600	47,690	1,275,707,500
01/09/2021	32,100	0.70 ▲	2.18	31,400	32,500	30,650	139,790	4,487,259,000
31/08/2021	31,400	-0.40 ▼	-1.27	31,800	32,100	30,800	125,020	3,925,628,000
30/08/2021	31,800	0.80 ▲	2.52	31,000	32,900	31,000	125,890	4,003,302,000
27/08/2021	31,000	1.10 ▲	3.55	29,900	31,000	29,000	94,060	2,915,860,000
26/08/2021	29,900	1.30 ▲	4.35	28,600	29,900	28,350	103,150	3,084,185,000
25/08/2021	28,600	-0.15 ▼	-0.52	28,750	29,000	28,000	55,360	1,583,296,000
24/08/2021	28,750	0.15 ▲	0.52	28,600	28,900	27,500	85,420	2,455,825,000
23/08/2021	28,600	-2.10 ▼	-7.34	30,700	30,300	28,600	141,430	4,044,898,000
20/08/2021	30,700	-2.05 ▼	-6.68	32,750	32,950	30,500	177,990	5,464,293,000
19/08/2021	32,750	0.05 ▲	0.15	32,700	33,200	32,200	54,700	1,791,425,000
18/08/2021	32,700	0.70 ▲	2.14	32,000	33,550	31,600	143,460	4,691,142,000
17/08/2021	32,000	0.10 ▲	0.31	31,900	32,550	31,100	140,510	4,496,320,000
16/08/2021	31,900	0.70 ▲	2.19	31,200	32,500	31,500	121,200	3,866,280,000
13/08/2021	31,200	1.80 ▲	5.77	29,400	31,200	29,100	143,950	4,491,240,000
12/08/2021	29,400	-0.10 ▼	-0.34	29,500	30,000	28,600	92,890	2,730,966,000
11/08/2021	29,500	-1.05 ▼	-3.56	30,550	30,600	29,500	93,480	2,757,660,000
10/08/2021	30,550	0.05 ▲	0.16	30,550	31,050	30,000	96,080	2,935,244,000
09/08/2021	30,550	1.75 ▲	5.73	28,800	30,600	28,100	171,110	5,227,410,500
06/08/2021	28,800	-0.45 ▼	-1.56	29,250	29,900	28,800	82,300	2,370,240,000
05/08/2021	29,250	1.35 ▲	4.62	27,900	29,400	28,000	150,930	4,414,702,500
04/08/2021	27,900	1.15 ▲	4.12	26,750	28,000	26,250	126,440	3,527,676,000
03/08/2021	26,750	-0.25 ▼	-0.93	27,000	27,300	26,600	47,690	1,275,707,500
02/08/2021	27,000	-0.50 ▼	-1.85	27,500	27,450	26,200	46,970	1,268,190,000
30/07/2021	27,500	-0.35 ▼	-1.27	27,850	27,850	27,400	49,920	1,372,800,000
29/07/2021	27,850	-0.60 ▼	-2.15	27,850	27,850	27,200	38,160	1,062,756,000
28/07/2021	27,850	-0.65 ▼	-2.33	27,850	28,000	27,200	30,220	841,627,000
27/07/2021	27,850	-0.05 ▼	-0.18	27,900	28,300	27,500	64,590	1,798,831,500
26/07/2021	27,900	1.40 ▲	5.02	26,500	28,100	25,700	48,420	1,350,918,000
23/07/2021	26,500	-0.55 ▼	-2.08	27,050	27,500	26,500	41,140	1,090,210,000
21/07/2021	25,600	-0.80 ▼	-3.13	26,400	26,500	25,300	37,020	947,712,000
20/07/2021	26,400	1.40 ▲	5.30	25,000	26,400	24,300	46,080	1,216,512,000
19/07/2021	25,000	-1.80 ▼	-7.20	26,800	26,000	24,950	57,650	1,441,250,000
17/07/2021	26,800	-0.15 ▼	-0.56	26,950	27,200	26,700	34,910	935,588,000
16/07/2021	26,800	-0.15 ▼	-0.56	26,950	27,200	26,700	34,910	935,588,000
15/07/2021	26,950	1.30 ▲	4.82	25,650	27,000	25,500	43,930	1,183,913,500
14/07/2021	25,650	-1.05 ▼	-4.09	26,700	26,900	25,200	60,130	1,542,334,500
13/07/2021	26,700	0.10 ▲	0.37	26,600	27,000	26,000	50,640	1,352,088,000
12/07/2021	26,600	-2.00 ▼	-7.52	28,600	28,600	26,600	81,680	2,172,688,000
09/07/2021	28,600	0.05 ▲	0.17	28,550	29,500	28,100	54,090	1,546,974,000
08/07/2021	28,550	-0.30 ▼	-1.05	28,850	29,700	28,000	31,770	907,033,500
07/07/2021	28,850	-0.85 ▼	-2.95	29,700	29,700	27,800	116,380	3,357,563,000
06/07/2021	29,700	-1.80 ▼	-6.06	31,500	31,350	29,700	71,300	2,117,610,000
05/07/2021	31,500	-0.85 ▼	-2.70	32,350	32,300	30,750	108,660	3,422,790,000
02/07/2021	32,350	-1.00 ▼	-3.09	33,350	33,100	32,250	176,830	5,720,450,500
01/07/2021	33,350	-0.85 ▼	-2.55	34,200	34,250	33,100	119,470	3,984,324,500
30/06/2021	34,200	-0.30 ▼	-0.88	34,500	34,800	32,100	85,990	2,940,858,000
29/06/2021	34,500	2.20 ▲	6.38	32,300	34,550	32,800	192,160	6,629,520,000
28/06/2021	32,300	-0.05 ▼	-0.15	32,350	32,600	31,500	39,540	1,277,142,000
25/06/2021	32,350	0.25 ▲	0.77	32,100	33,050	31,500	67,710	2,190,418,500
24/06/2021	32,100	-0.10 ▼	-0.31	32,200	33,050	31,500	68,290	2,192,109,000
23/06/2021	32,200	1.90 ▲	5.90	30,300	32,400	29,700	118,530	3,816,666,000
22/06/2021	30,300	-0.60 ▼	-1.98	30,900	31,700	29,900	103,650	3,140,595,000
21/06/2021	30,900	-1.05 ▼	-3.40	32,500	32,450	30,500	82,890	2,561,301,000
18/06/2021	32,500	0.55 ▲	1.69	31,950	32,800	31,000	126,110	4,098,575,000
17/06/2021	31,950	2.05 ▲	6.42	29,900	31,950	29,600	97,190	3,105,220,500
16/06/2021	29,900	1.10 ▲	3.68	28,800	30,300	28,700	111,040	3,320,096,000
15/06/2021	28,800	-1.40 ▼	-4.86	30,200	30,900	28,100	184,520	5,314,176,000
14/06/2021	30,200	0.95 ▲	3.15	29,250	30,750	28,500	80,600	2,434,120,000
11/06/2021	29,250	0.30 ▲	1.03	28,950	30,600	29,100	114,160	3,339,180,000
10/06/2021	28,950	1.85 ▲	6.39	27,100	28,950	27,200	231,690	6,707,425,500
09/06/2021	27,100	0.40 ▲	1.48	26,700	27,400	25,500	100,860	2,733,306,000
08/06/2021	26,700	-1.65 ▼	-6.18	28,350	28,400	26,700	71,670	1,913,589,000
07/06/2021	28,350	1.60 ▲	5.64	26,750	28,500	27,300	119,230	3,380,170,500
06/06/2021	26,750	1.75 ▲	6.54	25,000	26,750	25,000	138,530	3,705,677,500
04/06/2021	26,750	1.75 ▲	6.54	25,000	26,750	25,000	138,530	3,705,677,500
03/06/2021	25,000	1.55 ▲	6.20	23,450	25,050	23,400	52,640	1,316,000,000
02/06/2021	23,450	0.15 ▲	0.64	23,300	23,900	23,000	41,420	971,299,000
01/06/2021	23,300	-0.70 ▼	-3.00	24,000	24,150	23,200	34,250	798,025,000
31/05/2021	24,000	1.40 ▲	5.83	24,700	24,800	23,900	31,870	764,880,000
28/05/2021	24,700	0.70 ▲	2.83	24,000	24,900	23,400	38,600	953,420,000
27/05/2021	24,000	-0.90 ▼	-3.75	24,900	24,900	23,200	36,910	885,840,000
26/05/2021	24,900	-0.10 ▼	-0.40	25,000	25,450	24,600	40,620	1,011,438,000
25/05/2021	25,000	0.30 ▲	1.20	24,700	25,700	24,550	57,030	1,425,750,000
24/05/2021	24,700	-0.20 ▼	-0.81	24,900	25,300	24,500	38,250	944,775,000
23/05/2021	24,900	0.70 ▲	2.81	24,200	25,500	24,200	64,510	1,606,299,000
21/05/2021	24,900	0.70 ▲	2.81	24,200	25,500	24,200	64,510	1,606,299,000
20/05/2021	24,200	0.10 ▲	0.41	24,100	24,450	23,650	39,290	950,818,000
19/05/2021	24,100	0.05 ▲	0.21	24,100	24,500	23,800	19,290	464,889,000
18/05/2021	24,100	0.25 ▲	1.04	23,850	24,550	23,600	59,810	1,441,421,000
17/05/2021	23,850	0.95 ▲	3.98	22,900	23,950	22,700	69,050	1,646,842,500
16/05/2021	22,900	-0.15 ▼	-0.66	23,050	23,100	22,750	23,150	530,135,000
14/05/2021	22,900	-0.15 ▼	-0.66	23,050	23,100	22,750	23,150	530,135,000
13/05/2021	23,050	-0.05 ▼	-0.22	23,100	23,200	22,900	20,720	477,596,000
12/05/2021	23,100	0.80 ▲	3.46	22,300	23,200	22,400	59,090	1,364,979,000
11/05/2021	22,300	0.50 ▲	2.24	21,800	22,600	21,700	20,520	457,596,000
10/05/2021	21,800	-0.05 ▼	-0.23	21,850	21,800	21,400	12,180	265,524,000
09/05/2021	21,850	-0.35 ▼	-1.60	22,200	22,100	21,700	7,830	171,085,500
07/05/2021	21,850	-0.35 ▼	-1.60	22,200	22,100	21,700	7,830	171,085,500
06/05/2021	22,200	-0.10 ▼	-0.45	22,300	22,300	21,800	11,520	255,744,000
05/05/2021	22,300	-0.10 ▼	-0.45	22,400	22,400	22,050	12,880	287,224,000
04/05/2021	22,400	0.80 ▲	3.57	21,600	22,400	21,050	24,370	545,888,000
03/05/2021	24,800	1.60 ▲	6.45	23,200	24,800	21,600	700	17,360,000
30/04/2021	21,600	-0.35 ▼	-1.62	21,950	22,150	21,500	12,970	280,152,000
29/04/2021	21,600	-0.35 ▼	-1.62	21,950	22,150	21,500	12,970	280,152,000
28/04/2021	21,950	0.35 ▲	1.59	21,600	22,000	21,200	6,980	153,211,000
27/04/2021	21,600	-0.30 ▼	-1.39	21,900	21,900	21,500	5,720	123,552,000
26/04/2021	21,900	0.35 ▲	1.60	21,550	22,300	21,600	17,050	373,395,000
23/04/2021	21,550	1.40 ▲	6.50	20,150	21,550	20,150	16,260	350,403,000
22/04/2021	20,150	-1.50 ▼	-7.44	21,650	22,450	20,150	28,830	580,924,500
21/04/2021	21,650	-0.25 ▼	-1.15	21,900	21,900	21,500	22,220	481,063,000
20/04/2021	21,650	-0.25 ▼	-1.15	21,900	21,900	21,500	22,220	481,063,000
19/04/2021	21,900	-0.15 ▼	-0.68	22,050	22,300	21,800	12,390	271,341,000
16/04/2021	22,050	-0.55 ▼	-2.49	22,600	22,600	21,900	41,080	905,814,000
15/04/2021	22,600	-0.30 ▼	-1.33	22,900	22,900	22,450	18,770	424,202,000
14/04/2021	22,900	0.20 ▲	0.87	22,700	22,900	22,300	21,150	484,335,000
13/04/2021	22,700	-0.55 ▼	-2.42	23,250	23,300	22,350	44,200	1,003,340,000
12/04/2021	23,250	-0.10 ▼	-0.43	23,350	23,600	23,250	26,010	604,732,500
09/04/2021	23,350	-0.20 ▼	-0.86	23,550	23,550	23,300	23,330	544,755,500
08/04/2021	23,550	-0.10 ▼	-0.42	23,650	23,750	23,450	24,910	586,630,500
07/04/2021	23,650	-0.15 ▼	-0.63	23,800	23,800	23,500	27,040	639,496,000
06/04/2021	23,800	0.90 ▲	3.78	22,900	24,000	23,050	60,230	1,433,474,000
05/04/2021	22,900	-0.10 ▼	-0.44	22,900	23,000	22,700	10,750	246,175,000
02/04/2021	22,900	-0.30 ▼	-1.31	23,200	23,500	22,900	16,430	376,247,000
01/04/2021	23,200	0.45 ▲	1.94	22,750	23,200	22,500	17,150	397,880,000
31/03/2021	22,750	0.15 ▲	0.66	22,600	22,900	22,400	19,800	450,450,000
30/03/2021	22,600	-0.10 ▼	-0.44	22,700	22,700	22,450	15,220	343,972,000
29/03/2021	22,700	0.10 ▲	0.44	22,600	22,700	22,300	13,850	314,395,000
26/03/2021	22,600	1.10 ▲	4.87	21,500	23,000	21,400	51,500	1,163,900,000
25/03/2021	21,500	-0.20 ▼	-0.93	21,700	22,000	21,200	36,860	792,490,000
24/03/2021	21,700	-1.00 ▼	-4.61	22,700	22,400	21,400	44,190	958,923,000
23/03/2021	22,700	-0.55 ▼	-2.42	23,250	23,250	22,500	39,960	907,092,000
22/03/2021	23,250	-0.15 ▼	-0.65	23,400	23,700	23,200	48,150	1,119,487,500
19/03/2021	23,400	-0.05 ▼	-0.21	23,400	23,400	23,100	27,380	640,692,000
18/03/2021	23,400	-0.10 ▼	-0.43	23,400	23,700	23,050	19,430	454,662,000
17/03/2021	23,400	-0.40 ▼	-1.71	23,800	23,800	23,000	24,730	578,682,000
16/03/2021	23,800	-0.20 ▼	-0.84	24,000	24,450	23,500	36,190	861,322,000
15/03/2021	24,000	0.75 ▲	3.13	23,250	24,500	23,350	82,530	1,980,720,000
12/03/2021	23,250	0.10 ▲	0.43	23,150	23,500	23,150	28,140	654,255,000
11/03/2021	23,150	0.05 ▲	0.22	23,150	23,650	23,100	57,470	1,330,430,500
10/03/2021	23,150	0.05 ▲	0.22	23,100	23,500	22,700	22,720	525,968,000
09/03/2021	23,100	-0.35 ▼	-1.52	23,450	23,500	23,000	40,740	941,094,000
08/03/2021	23,450	0.45 ▲	1.92	23,000	23,600	22,700	66,750	1,565,287,500
05/03/2021	23,000	0.05 ▲	0.22	22,950	23,800	22,500	29,780	684,940,000
04/03/2021	22,950	-0.10 ▼	-0.44	23,050	23,950	22,300	40,690	933,835,500
03/03/2021	23,050	1.50 ▲	6.51	21,550	23,050	21,550	113,320	2,612,026,000
02/03/2021	21,550	0.25 ▲	1.16	21,300	21,800	21,300	26,120	562,886,000
01/03/2021	21,300	0.55 ▲	2.58	20,750	21,600	21,050	19,020	405,126,000
26/02/2021	20,750	-0.15 ▼	-0.72	20,900	21,000	20,300	12,890	267,467,500
25/02/2021	20,900	-0.30 ▼	-1.44	21,200	21,450	20,000	12,910	269,819,000
24/02/2021	21,200	-0.40 ▼	-1.89	21,600	21,600	21,000	22,710	481,452,000
23/02/2021	21,600	0.10 ▲	0.46	21,500	21,700	21,450	17,070	368,712,000
22/02/2021	21,500	0.55 ▲	2.56	20,950	22,200	20,950	32,920	707,780,000
19/02/2021	20,950	-0.05 ▼	-0.24	21,000	21,250	20,500	18,420	385,899,000
18/02/2021	21,000	0.55 ▲	2.62	20,450	21,300	20,250	22,890	480,690,000
17/02/2021	20,450	1.05 ▲	5.13	19,400	20,450	19,700	18,380	375,871,000
10/02/2021	19,400	0.30 ▲	1.55	19,100	19,400	18,500	18,320	355,408,000
09/02/2021	19,400	0.30 ▲	1.55	19,100	19,400	18,500	18,320	355,408,000
08/02/2021	19,100	-0.55 ▼	-2.88	19,650	19,900	18,900	17,000	324,700,000
05/02/2021	19,650	-0.35 ▼	-1.78	20,000	20,000	19,650	22,830	448,609,500
05/01/2021	24,800	-0.25 ▼	-1.01	25,050	25,000	24,700	8,580	212,784,000
04/01/2021	25,050	0.15 ▲	0.60	24,900	25,900	25,000	59,120	1,480,956,000
01/01/2021	24,900	1.60 ▲	6.43	23,300	24,900	23,300	1,565,300	38,975,970,000
31/12/2020	24,900	1.60 ▲	6.43	23,300	24,900	23,300	1,565,300	38,975,970,000
30/12/2020	23,300	-0.20 ▼	-0.86	23,500	23,900	23,150	629,260	14,661,758,000
29/12/2020	23,500	-0.40 ▼	-1.70	23,900	23,900	23,450	26,895	632,032,500
28/12/2020	23,900	-0.10 ▼	-0.42	24,000	24,500	23,700	47,990	1,146,961,000
27/12/2020	24,000	1.60 ▲	6.67	22,450	24,000	22,350	127,228	3,053,472,000
25/12/2020	24,000	1.60 ▲	6.67	22,450	24,000	22,350	127,228	3,053,472,000
24/12/2020	22,450	0.20 ▲	0.89	22,250	22,550	21,900	35,847	804,765,150
23/12/2020	22,250	0.40 ▲	1.80	21,900	22,850	21,900	50,513	1,123,914,250
22/12/2020	21,900	-0.30 ▼	-1.37	22,200	22,200	21,800	57,831	1,266,498,900
21/12/2020	22,200	-0.40 ▼	-1.80	22,600	22,700	22,050	48,369	1,073,791,800
20/12/2020	22,600	-0.10 ▼	-0.44	22,750	22,850	22,300	52,752	1,192,195,200
18/12/2020	22,600	-0.10 ▼	-0.44	22,750	22,850	22,300	52,752	1,192,195,200
17/12/2020	22,750	0.60 ▲	2.64	22,200	23,000	22,300	109,975	2,501,931,250
16/12/2020	22,200	0.00 ■■	0.00	22,200	22,600	22,100	33,773	749,760,600
15/12/2020	22,200	0.30 ▲	1.35	21,950	22,800	21,700	72,704	1,614,028,800
14/12/2020	21,950	-0.20 ▼	-0.91	22,100	22,400	21,700	45,204	992,227,800
13/12/2020	22,100	-0.10 ▼	-0.45	22,250	22,300	21,850	34,189	755,576,900
11/12/2020	22,100	-0.10 ▼	-0.45	22,250	22,300	21,850	34,189	755,576,900
10/12/2020	22,250	-0.40 ▼	-1.80	22,700	22,750	22,250	40,927	910,625,750
09/12/2020	22,700	1.20 ▲	5.29	21,500	22,900	21,700	71,124	1,614,514,800
08/12/2020	21,500	0.40 ▲	1.86	21,100	21,800	21,100	42,995	924,392,500
07/12/2020	21,100	-0.50 ▼	-2.37	21,600	21,550	21,000	55,820	1,177,802,000
04/12/2020	21,700	-0.30 ▼	-1.38	22,000	22,000	21,650	170,620	3,702,454,000
03/12/2020	22,000	-0.70 ▼	-3.18	22,700	22,300	21,900	26,283	578,226,000
02/12/2020	22,700	0.30 ▲	1.32	22,450	23,000	22,300	27,772	630,424,400
01/12/2020	22,450	0.10 ▲	0.45	22,400	22,500	22,100	30,992	695,770,400
30/11/2020	23,000	-0.05 ▼	-0.22	23,000	23,100	22,800	163,550	3,761,650,000
27/11/2020	23,000	-0.05 ▼	-0.22	23,000	23,100	22,800	163,550	3,761,650,000
26/11/2020	23,000	0.10 ▲	0.43	23,000	23,300	22,600	168,130	3,866,990,000
25/11/2020	23,000	-0.40 ▼	-1.74	23,400	23,400	22,900	170,440	3,920,120,000
24/11/2020	23,400	-0.60 ▼	-2.56	24,000	23,800	23,100	374,180	8,755,812,000
23/11/2020	24,000	1.20 ▲	5.00	22,800	24,000	22,600	482,160	11,571,840,000
20/11/2020	22,800	-0.10 ▼	-0.44	22,950	22,950	22,700	34,114	777,799,200
19/11/2020	22,950	0.10 ▲	0.44	22,900	23,200	22,700	30,477	699,447,150
18/11/2020	22,900	0.10 ▲	0.44	22,900	23,650	22,500	314,530	7,202,737,000
17/11/2020	22,900	0.60 ▲	2.62	22,300	23,300	22,400	46,694	1,069,292,600
16/11/2020	22,300	-1.10 ▼	-4.93	23,350	24,000	22,300	39,502	880,894,600
13/11/2020	23,350	0.10 ▲	0.43	23,300	23,600	22,700	19,511	455,581,850
12/11/2020	23,300	1.50 ▲	6.44	21,800	23,300	21,800	30,259	705,034,700
11/11/2020	21,800	0.00 ■■	0.00	21,800	22,000	21,500	18,236	397,544,800
10/11/2020	21,800	-0.50 ▼	-2.29	22,300	22,700	21,800	28,002	610,443,600
09/11/2020	22,300	1.00 ▲	4.48	21,300	22,300	21,500	45,506	1,014,783,800
06/11/2020	21,300	0.20 ▲	0.94	21,150	21,700	20,900	17,344	369,427,200
05/11/2020	21,150	-0.10 ▼	-0.47	21,250	21,750	21,150	40,497	856,511,550
04/11/2020	21,250	1.40 ▲	6.59	19,900	21,250	20,100	85,940	1,826,225,000
03/11/2020	19,900	0.80 ▲	4.02	19,100	19,950	19,300	23,149	460,665,100
02/11/2020	19,100	0.10 ▲	0.52	19,000	19,150	19,000	7,846	149,858,600
30/10/2020	19,000	0.20 ▲	1.05	18,800	19,300	18,800	6,059	115,121,000
29/10/2020	18,800	0.20 ▲	1.06	18,600	19,200	18,200	27,346	514,104,800
28/10/2020	18,600	-0.90 ▼	-4.84	19,500	19,550	18,150	35,596	662,085,600
27/10/2020	19,500	-0.40 ▼	-2.05	19,850	19,950	19,500	15,047	293,416,500
26/10/2020	19,850	-0.30 ▼	-1.51	20,200	20,300	19,850	11,458	227,441,300
25/10/2020	20,200	0.30 ▲	1.49	19,900	20,500	19,900	26,668	538,693,600
23/10/2020	20,200	0.30 ▲	1.49	19,900	20,500	19,900	26,668	538,693,600
22/10/2020	19,900	0.30 ▲	1.51	19,550	19,950	19,500	45,341	902,285,900
21/10/2020	19,550	-0.10 ▼	-0.51	19,700	20,200	19,500	29,653	579,716,150
20/10/2020	19,700	0.50 ▲	2.54	19,200	19,700	19,000	23,223	457,493,100
19/10/2020	19,200	-0.60 ▼	-3.13	19,800	19,800	18,500	56,767	1,089,926,400
18/10/2020	19,800	-0.10 ▼	-0.51	19,950	20,050	19,600	23,873	472,685,400
16/10/2020	19,800	-0.10 ▼	-0.51	19,950	20,050	19,600	23,873	472,685,400
15/10/2020	19,950	-0.15 ▼	-0.75	20,100	20,200	19,950	255,390	5,095,030,500
14/10/2020	20,100	0.30 ▲	1.49	19,850	20,400	19,800	51,987	1,044,938,700
13/10/2020	19,850	-0.30 ▼	-1.51	20,100	20,150	19,700	27,964	555,085,400
12/10/2020	20,100	0.00 ■■	0.00	20,100	20,500	19,700	42,175	847,717,500
11/10/2020	20,100	0.40 ▲	1.99	19,750	20,350	19,550	52,057	1,046,345,700
09/10/2020	20,100	0.40 ▲	1.99	19,750	20,350	19,550	52,057	1,046,345,700
08/10/2020	19,750	-0.40 ▼	-2.03	20,100	20,350	19,550	52,456	1,036,006,000
07/10/2020	20,100	-0.30 ▼	-1.49	20,450	20,400	20,100	43,093	866,169,300
06/10/2020	20,450	0.00 ■■	0.00	20,450	20,600	20,000	35,077	717,324,650
05/10/2020	20,450	1.10 ▲	5.38	19,400	20,600	19,400	96,236	1,968,026,200
04/10/2020	19,400	-0.10 ▼	-0.52	19,500	19,800	19,100	55,448	1,075,691,200
02/10/2020	19,400	-0.10 ▼	-0.52	19,500	19,800	19,100	55,448	1,075,691,200
01/10/2020	19,500	0.40 ▲	2.05	19,150	19,500	19,000	28,947	564,466,500
30/09/2020	19,150	0.50 ▲	2.61	18,600	19,150	18,550	23,173	443,762,950
29/09/2020	18,600	0.10 ▲	0.54	18,500	19,200	18,400	27,147	504,934,200
28/09/2020	18,500	0.00 ■■	0.00	18,500	18,800	18,400	38,441	711,158,500
25/09/2020	18,500	-0.50 ▼	-2.70	19,000	19,150	18,300	36,137	668,534,500
24/09/2020	19,000	-0.30 ▼	-1.58	19,250	19,350	19,000	29,500	560,500,000
23/09/2020	19,250	-0.20 ▼	-1.04	19,450	19,750	19,250	24,805	477,496,250
22/09/2020	19,450	0.10 ▲	0.51	19,350	19,750	19,050	37,002	719,688,900
21/09/2020	19,350	0.00 ■■	0.00	19,400	19,950	19,200	24,056	465,483,600
18/09/2020	19,400	-0.10 ▼	-0.52	19,500	19,650	19,350	25,109	487,114,600
17/09/2020	19,500	0.20 ▲	1.03	19,300	19,500	19,050	31,514	614,523,000
16/09/2020	19,300	-0.30 ▼	-1.55	19,650	19,550	19,250	24,489	472,637,700
15/09/2020	19,650	-0.10 ▼	-0.51	19,750	20,300	19,650	43,351	851,847,150
14/09/2020	19,750	1.30 ▲	6.58	18,500	19,750	18,350	63,668	1,257,443,000
11/09/2020	18,500	0.20 ▲	1.08	18,300	18,700	18,100	24,387	451,159,500
10/09/2020	18,300	-0.60 ▼	-3.28	18,900	18,900	18,300	34,722	635,412,600
09/09/2020	18,900	-0.05 ▼	-0.26	18,900	18,950	18,500	208,140	3,933,846,000
08/09/2020	18,900	0.90 ▲	4.76	18,000	19,000	17,500	66,856	1,263,578,400
07/09/2020	18,000	1.20 ▲	6.67	16,850	18,000	16,850	79,973	1,439,514,000
04/09/2020	16,850	-0.10 ▼	-0.59	17,000	16,950	16,500	12,362	208,299,700
03/09/2020	17,000	0.10 ▲	0.59	16,900	17,000	16,750	15,087	256,479,000
02/09/2020	16,900	0.10 ▲	0.59	16,800	17,000	16,700	10,653	180,035,700
01/09/2020	16,900	0.10 ▲	0.59	16,800	17,000	16,700	10,653	180,035,700
31/08/2020	16,800	-0.30 ▼	-1.79	17,150	17,200	16,800	14,429	242,407,200
28/08/2020	17,150	-0.10 ▼	-0.58	17,200	17,400	17,150	11,130	190,879,500
27/08/2020	17,200	0.00 ■■	0.00	17,200	17,500	17,000	19,198	330,205,600
26/08/2020	17,200	0.30 ▲	1.74	16,950	17,600	16,950	23,245	399,814,000
25/08/2020	16,950	0.20 ▲	1.18	16,750	17,200	16,750	18,411	312,066,450
24/08/2020	16,750	0.40 ▲	2.39	16,400	16,750	16,500	19,875	332,906,250
21/08/2020	16,400	0.00 ■■	0.00	16,400	16,500	16,200	13,014	213,429,600
20/08/2020	16,400	-0.10 ▼	-0.61	16,450	16,500	16,200	5,891	96,612,400
19/08/2020	16,450	0.20 ▲	1.22	16,250	16,450	16,200	9,551	157,113,950
18/08/2020	16,250	0.30 ▲	1.85	16,000	16,300	16,000	5,262	85,507,500
17/08/2020	16,000	-0.30 ▼	-1.88	16,250	16,300	15,900	9,597	153,552,000
14/08/2020	16,250	-0.40 ▼	-2.46	16,600	16,600	16,250	6,784	110,240,000
13/08/2020	16,600	0.10 ▲	0.60	16,550	16,650	16,450	11,233	186,467,800
12/08/2020	16,550	0.10 ▲	0.60	16,450	16,900	16,500	11,554	191,218,700
11/08/2020	16,450	0.60 ▲	3.65	15,800	16,500	15,750	14,296	235,169,200
10/08/2020	15,800	0.10 ▲	0.63	15,700	15,850	15,600	20,947	330,962,600
07/08/2020	15,700	0.00 ■■	0.00	15,700	15,750	15,500	7,050	110,685,000
06/08/2020	15,700	-0.10 ▼	-0.64	15,750	15,800	15,500	5,569	87,433,300
05/08/2020	15,750	0.10 ▲	0.63	15,650	15,900	15,650	8,811	138,773,250
04/08/2020	15,650	0.40 ▲	2.56	15,250	15,700	15,250	9,705	151,883,250
03/08/2020	15,250	0.40 ▲	2.62	14,900	15,300	14,850	8,516	129,869,000
31/07/2020	14,900	-0.30 ▼	-2.01	15,150	15,200	14,800	9,281	138,286,900
30/07/2020	15,150	-0.20 ▼	-1.32	15,300	15,300	14,900	11,658	176,618,700
29/07/2020	15,300	-0.40 ▼	-2.61	15,700	15,700	14,750	14,682	224,634,600
28/07/2020	15,700	0.80 ▲	5.10	14,900	15,700	14,700	15,300	240,210,000
27/07/2020	14,900	-1.10 ▼	-7.38	16,000	15,300	14,900	36,228	539,797,200
26/07/2020	16,000	-0.90 ▼	-5.63	16,950	17,000	16,000	30,208	483,328,000
24/07/2020	16,000	-0.90 ▼	-5.63	16,950	17,000	16,000	30,208	483,328,000
23/07/2020	16,950	-0.10 ▼	-0.59	17,000	17,000	16,700	13,285	225,180,750
22/07/2020	17,000	-0.30 ▼	-1.76	17,250	17,150	16,900	16,088	273,496,000
21/07/2020	17,250	-0.60 ▼	-3.48	17,800	17,700	17,200	9,813	169,274,250
20/07/2020	17,800	0.20 ▲	1.12	17,600	17,950	17,600	22,001	391,617,800
19/07/2020	17,600	0.10 ▲	0.57	17,550	17,600	17,300	14,645	257,752,000
17/07/2020	17,600	0.10 ▲	0.57	17,550	17,600	17,300	14,645	257,752,000
16/07/2020	17,550	0.10 ▲	0.57	17,450	17,600	17,450	9,432	165,531,600
15/07/2020	17,450	0.30 ▲	1.72	17,200	17,700	17,350	7,535	131,485,750
14/07/2020	17,200	-0.20 ▼	-1.16	17,350	17,500	17,100	12,116	208,395,200
13/07/2020	17,350	-0.30 ▼	-1.73	17,650	17,650	17,300	9,756	169,266,600
12/07/2020	17,650	0.00 ■■	0.00	17,650	17,700	17,400	14,807	261,343,550
10/07/2020	17,650	0.00 ■■	0.00	17,650	17,700	17,400	14,807	261,343,550
09/07/2020	17,650	0.40 ▲	2.27	17,250	17,800	17,250	22,673	400,178,450
08/07/2020	17,250	0.00 ■■	0.00	17,250	17,500	17,100	6,388	110,193,000
07/07/2020	17,250	0.30 ▲	1.74	16,950	17,450	16,950	18,858	325,300,500
06/07/2020	16,950	0.10 ▲	0.59	16,900	17,150	16,850	9,037	153,177,150
05/07/2020	16,900	-0.30 ▼	-1.78	17,150	17,300	16,900	9,246	156,257,400
03/07/2020	16,900	-0.30 ▼	-1.78	17,150	17,300	16,900	9,246	156,257,400
02/07/2020	17,150	-0.10 ▼	-0.58	17,200	17,350	17,000	4,384	75,185,600
01/07/2020	17,200	0.50 ▲	2.91	16,700	17,300	16,650	9,979	171,638,800
30/06/2020	16,700	-0.10 ▼	-0.60	16,750	17,100	16,550	12,879	215,079,300
29/06/2020	16,750	-0.90 ▼	-5.37	17,700	17,700	16,550	27,172	455,131,000
28/06/2020	17,700	-0.20 ▼	-1.13	17,900	18,000	17,650	67,690	1,198,113,000
26/06/2020	17,700	-0.20 ▼	-1.13	17,900	18,000	17,650	67,690	1,198,113,000
25/06/2020	17,900	0.10 ▲	0.56	17,750	18,000	17,400	16,362	292,879,800
24/06/2020	17,750	-0.40 ▼	-2.25	18,200	18,350	17,700	22,451	398,505,250
23/06/2020	18,200	-0.30 ▼	-1.65	18,450	18,500	18,150	16,267	296,059,400
22/06/2020	18,450	-0.20 ▼	-1.08	18,650	18,700	18,300	15,853	292,487,850
19/06/2020	18,650	0.80 ▲	4.29	17,900	18,700	18,000	24,320	453,568,000
18/06/2020	17,900	-0.10 ▼	-0.56	17,950	18,050	17,700	11,579	207,264,100
17/06/2020	17,950	-0.05 ▼	-0.28	18,000	18,300	17,800	112,860	2,025,837,000
16/06/2020	18,000	0.30 ▲	1.67	17,750	18,500	17,650	33,528	603,504,000
15/06/2020	17,750	-0.10 ▼	-0.56	17,900	18,000	17,500	25,382	450,530,500
14/06/2020	17,900	-0.40 ▼	-2.23	18,300	18,100	17,300	50,682	907,207,800
12/06/2020	17,900	-0.40 ▼	-2.23	18,300	18,100	17,300	50,682	907,207,800
11/06/2020	18,300	-1.30 ▼	-7.10	19,600	19,700	18,250	63,442	1,160,988,600
10/06/2020	19,600	-0.60 ▼	-3.06	20,250	20,100	19,300	41,041	804,403,600
09/06/2020	20,250	-0.20 ▼	-0.99	20,450	20,950	20,100	64,134	1,298,713,500
08/06/2020	20,450	1.30 ▲	6.36	19,150	20,450	19,400	74,619	1,525,958,550
06/06/2020	19,150	1.00 ▲	5.22	18,150	19,400	18,100	70,713	1,354,153,950
05/06/2020	19,150	1.00 ▲	5.22	18,150	19,400	18,100	70,713	1,354,153,950
04/06/2020	18,150	0.10 ▲	0.55	18,000	18,350	18,000	30,442	552,522,300
03/06/2020	18,000	-0.10 ▼	-0.56	18,150	18,350	18,000	22,697	408,546,000
02/06/2020	18,150	-0.50 ▼	-2.75	18,600	18,650	18,150	12,370	224,515,500
01/06/2020	18,600	0.50 ▲	2.69	18,150	18,750	18,000	26,805	498,573,000
31/05/2020	18,150	-0.50 ▼	-2.75	18,600	18,500	18,150	16,769	304,357,350
29/05/2020	18,150	-0.50 ▼	-2.75	18,600	18,500	18,150	16,769	304,357,350
28/05/2020	18,600	0.20 ▲	1.08	18,400	18,600	18,050	23,215	431,799,000
27/05/2020	18,400	-0.70 ▼	-3.80	19,050	19,350	18,350	46,064	847,577,600
26/05/2020	19,050	0.30 ▲	1.57	18,800	19,250	18,800	42,657	812,615,850
25/05/2020	18,800	0.70 ▲	3.72	18,100	18,800	18,000	31,132	585,281,600
24/05/2020	18,100	-0.10 ▼	-0.55	18,200	18,300	18,100	22,536	407,901,600
22/05/2020	18,100	-0.10 ▼	-0.55	18,200	18,300	18,100	22,536	407,901,600
21/05/2020	18,200	0.00 ■■	0.00	18,200	18,500	18,200	16,678	303,539,600
20/05/2020	18,200	-0.30 ▼	-1.65	18,450	18,700	18,200	33,784	614,868,800
19/05/2020	18,450	0.00 ■■	0.00	18,450	18,900	18,450	26,841	495,216,450
18/05/2020	18,450	0.40 ▲	2.17	18,050	18,600	18,000	19,136	353,059,200
17/05/2020	18,050	-0.60 ▼	-3.32	18,600	18,700	17,800	39,175	707,108,750
15/05/2020	18,050	-0.60 ▼	-3.32	18,600	18,700	17,800	39,175	707,108,750
14/05/2020	18,600	0.00 ■■	0.00	18,600	19,150	18,100	36,044	670,418,400
13/05/2020	18,600	-0.10 ▼	-0.54	18,700	19,400	18,150	39,524	735,146,400
12/05/2020	18,700	1.20 ▲	6.42	17,500	18,700	17,200	85,900	1,606,330,000
11/05/2020	17,500	0.10 ▲	0.57	17,400	17,600	17,150	31,353	548,677,500
10/05/2020	17,400	0.00 ■■	0.00	17,350	17,950	17,400	46,720	812,928,000
08/05/2020	17,400	0.00 ■■	0.00	17,350	17,950	17,400	46,720	812,928,000
07/05/2020	17,350	1.00 ▲	5.76	16,350	17,400	16,450	82,362	1,428,980,700
06/05/2020	16,350	-0.10 ▼	-0.61	16,500	16,600	16,100	31,253	510,986,550
05/05/2020	16,500	-0.10 ▼	-0.61	16,600	16,700	16,100	22,080	364,320,000
04/05/2020	16,600	-0.30 ▼	-1.81	16,950	17,000	16,500	15,440	256,304,000
01/05/2020	16,950	-0.60 ▼	-3.54	17,500	17,650	16,950	29,045	492,312,750
30/04/2020	16,950	-0.60 ▼	-3.54	17,500	17,650	16,950	29,045	492,312,750
29/04/2020	16,950	-0.60 ▼	-3.54	17,500	17,650	16,950	29,045	492,312,750
28/04/2020	17,500	0.90 ▲	5.14	16,600	17,750	16,900	62,593	1,095,377,500
27/04/2020	16,600	1.10 ▲	6.63	15,550	16,600	16,600	31,949	530,353,400
26/04/2020	15,550	-0.10 ▼	-0.64	15,650	15,800	15,500	14,524	225,848,200
24/04/2020	15,550	-0.10 ▼	-0.64	15,650	15,800	15,500	14,524	225,848,200
23/04/2020	15,650	0.10 ▲	0.64	15,550	16,050	15,650	13,997	219,053,050
22/04/2020	15,550	0.00 ■■	0.00	15,550	15,700	14,600	20,876	324,621,800
21/04/2020	15,550	-1.20 ▼	-7.72	16,700	16,300	15,550	25,285	393,181,750
20/04/2020	16,700	-0.10 ▼	-0.60	16,800	17,000	16,500	28,676	478,889,200
19/04/2020	16,800	-0.60 ▼	-3.57	17,400	17,200	16,700	35,625	598,500,000
17/04/2020	16,800	-0.60 ▼	-3.57	17,400	17,200	16,700	35,625	598,500,000
16/04/2020	17,400	0.40 ▲	2.30	17,000	17,400	16,600	44,135	767,949,000
15/04/2020	17,000	0.10 ▲	0.59	16,900	17,300	16,850	27,836	473,212,000
14/04/2020	16,900	0.10 ▲	0.59	16,750	17,050	16,250	13,687	231,310,300
13/04/2020	16,750	0.40 ▲	2.39	16,400	17,000	16,000	20,396	341,633,000
12/04/2020	16,400	-0.70 ▼	-4.27	17,100	17,000	16,100	21,069	345,531,600
10/04/2020	16,400	-0.70 ▼	-4.27	17,100	17,000	16,100	21,069	345,531,600
09/04/2020	17,100	0.20 ▲	1.17	16,950	17,800	17,100	28,801	492,497,100
08/04/2020	16,950	1.10 ▲	6.49	15,850	16,950	15,750	57,769	979,184,550
07/04/2020	15,850	1.00 ▲	6.31	14,850	15,850	14,950	41,759	661,880,150
06/04/2020	14,850	0.90 ▲	6.06	13,900	14,850	14,200	17,778	264,003,300
03/04/2020	13,900	0.90 ▲	6.47	13,000	13,900	13,250	15,529	215,853,100
02/04/2020	13,000	0.40 ▲	3.08	12,550	13,000	11,800	16,777	218,101,000
01/04/2020	13,000	0.40 ▲	3.08	12,550	13,000	11,800	16,777	218,101,000
31/03/2020	12,550	-0.90 ▼	-7.17	13,450	13,900	12,550	29,172	366,108,600
30/03/2020	13,450	-1.00 ▼	-7.43	14,450	14,450	13,450	21,242	285,704,900
29/03/2020	14,450	-0.40 ▼	-2.77	14,800	14,900	14,450	7,633	110,296,850
27/03/2020	14,450	-0.40 ▼	-2.77	14,800	14,900	14,450	7,633	110,296,850
26/03/2020	14,800	0.20 ▲	1.35	14,650	15,050	14,500	15,346	227,120,800
25/03/2020	14,650	0.10 ▲	0.68	14,600	15,300	14,450	14,453	211,736,450
24/03/2020	14,600	-0.10 ▼	-0.68	14,650	14,600	14,000	7,787	113,690,200
23/03/2020	14,650	-1.10 ▼	-7.51	15,700	15,700	14,650	30,243	443,059,950
22/03/2020	15,700	-0.10 ▼	-0.64	15,750	16,300	15,600	8,038	126,196,600
20/03/2020	15,700	-0.10 ▼	-0.64	15,750	16,300	15,600	8,038	126,196,600
19/03/2020	15,750	-0.30 ▼	-1.90	16,000	16,000	15,500	4,898	77,143,500
18/03/2020	16,000	-0.10 ▼	-0.63	16,100	16,250	15,950	3,878	62,048,000
17/03/2020	16,100	0.10 ▲	0.62	16,000	16,100	15,300	10,816	174,137,600
16/03/2020	16,000	-0.10 ▼	-0.63	16,100	16,400	15,900	170,440	2,727,040,000
14/03/2020	16,100	-0.05 ▼	-0.31	16,150	16,200	15,050	136,980	2,205,378,000
13/03/2020	16,100	-0.05 ▼	-0.31	16,150	16,200	15,050	136,980	2,205,378,000
12/03/2020	16,150	-0.25 ▼	-1.55	16,400	16,650	15,500	415,970	6,717,915,500
11/03/2020	16,400	-0.30 ▼	-1.83	16,700	17,200	16,200	146,820	2,407,848,000
10/03/2020	16,700	0.00 ■■	0.00	16,700	17,100	16,000	3,635	60,704,500
09/03/2020	16,700	-1.30 ▼	-7.78	17,950	17,350	16,700	31,535	526,634,500
07/03/2020	17,950	0.20 ▲	1.11	17,750	18,200	17,700	22,062	396,012,900
06/03/2020	17,950	0.20 ▲	1.11	17,750	18,200	17,700	22,062	396,012,900
05/03/2020	17,750	0.00 ■■	0.00	17,750	17,950	17,700	9,428	167,347,000
04/03/2020	17,850	-0.30 ▼	-1.68	18,200	18,000	17,700	4,683	83,591,550
03/03/2020	18,200	1.10 ▲	6.04	17,100	18,250	17,100	23,407	426,007,400
02/03/2020	17,100	-0.40 ▼	-2.34	17,500	17,500	17,050	7,832	133,927,200
28/02/2020	17,500	-0.10 ▼	-0.57	17,600	17,600	17,200	9,736	170,380,000
27/02/2020	17,600	0.10 ▲	0.57	17,500	17,700	17,400	4,845	85,272,000
26/02/2020	17,500	-0.30 ▼	-1.71	17,750	17,700	17,250	12,480	218,400,000
25/02/2020	17,750	0.10 ▲	0.56	17,700	17,750	17,100	20,543	364,638,250
24/02/2020	17,700	-0.70 ▼	-3.95	18,350	17,900	17,300	39,111	692,264,700
21/02/2020	18,350	-0.40 ▼	-2.18	18,800	18,800	18,350	12,417	227,851,950
20/02/2020	18,800	0.60 ▲	3.19	18,250	18,800	18,400	32,433	609,740,400
19/02/2020	18,250	-0.10 ▼	-0.55	18,400	18,600	18,200	24,858	453,658,500
18/02/2020	18,400	0.10 ▲	0.54	18,300	18,600	18,300	13,838	254,619,200
17/02/2020	18,300	-0.50 ▼	-2.73	18,800	18,800	18,250	17,205	314,851,500
15/02/2020	18,800	-0.50 ▼	-2.66	19,300	19,300	18,800	10,988	206,574,400
14/02/2020	18,800	-0.50 ▼	-2.66	19,300	19,300	18,800	10,988	206,574,400
13/02/2020	19,300	0.40 ▲	2.07	18,900	19,600	18,900	30,236	583,554,800
12/02/2020	18,900	0.30 ▲	1.59	18,550	18,900	18,100	27,665	522,868,500
11/02/2020	18,550	-0.10 ▼	-0.54	18,600	18,850	18,550	18,940	351,337,000
10/02/2020	18,600	-1.10 ▼	-5.91	19,700	19,050	18,500	13,517	251,416,200
09/02/2020	19,700	0.90 ▲	4.57	18,800	19,850	18,850	43,809	863,037,300
07/02/2020	19,700	0.90 ▲	4.57	18,800	19,850	18,850	43,809	863,037,300
06/02/2020	18,800	1.20 ▲	6.38	17,600	18,800	17,600	24,107	453,211,600
05/02/2020	17,600	0.50 ▲	2.84	17,150	17,600	17,150	37,329	656,990,400
04/02/2020	17,150	-0.80 ▼	-4.66	17,950	17,500	16,700	83,711	1,435,643,650
03/02/2020	17,950	-1.40 ▼	-7.80	19,300	17,950	17,950	10,104	181,366,800
02/02/2020	19,300	-1.50 ▼	-7.77	20,750	20,500	19,300	22,711	438,322,300
31/01/2020	19,300	-1.50 ▼	-7.77	20,750	20,500	19,300	22,711	438,322,300
30/01/2020	20,750	-1.60 ▼	-7.71	22,300	21,800	20,750	36,764	762,853,000
29/01/2020	22,300	0.20 ▲	0.90	22,100	22,300	22,000	13,675	304,952,500
28/01/2020	22,300	0.20 ▲	0.90	22,100	22,300	22,000	13,675	304,952,500
27/01/2020	22,300	0.20 ▲	0.90	22,100	22,300	22,000	13,675	304,952,500
26/01/2020	22,300	0.20 ▲	0.90	22,100	22,300	22,000	13,675	304,952,500
24/01/2020	22,300	0.20 ▲	0.90	22,100	22,300	22,000	13,675	304,952,500
23/01/2020	22,300	0.20 ▲	0.90	22,100	22,300	22,000	13,675	304,952,500
22/01/2020	22,300	0.20 ▲	0.90	22,100	22,300	22,000	13,675	304,952,500
21/01/2020	22,100	-0.35 ▼	-1.58	22,450	22,450	22,100	181,100	4,002,310,000
20/01/2020	22,450	0.40 ▲	1.78	22,050	22,500	22,050	229,330	5,148,458,500
17/01/2020	22,050	0.25 ▲	1.13	21,800	22,200	21,850	226,070	4,984,843,500
16/01/2020	21,800	-0.55 ▼	-2.52	22,350	22,450	21,800	181,460	3,955,828,000
15/01/2020	22,350	0.35 ▲	1.57	22,000	22,600	21,900	218,600	4,885,710,000
14/01/2020	21,450	0.05 ▲	0.23	21,400	21,600	21,300	43,050	923,422,500
13/01/2020	21,400	-0.60 ▼	-2.80	22,000	21,900	21,400	31,846	681,504,400
10/01/2020	22,000	-0.10 ▼	-0.45	22,100	22,100	21,600	31,170	685,740,000
09/01/2020	22,100	0.00 ■■	0.00	22,100	22,300	21,900	25,540	564,434,000
08/01/2020	22,100	-0.60 ▼	-2.71	22,700	22,550	22,100	17,461	385,888,100
07/01/2020	22,700	0.00 ■■	0.00	22,700	22,900	22,350	27,909	633,534,300
06/01/2020	22,700	-0.20 ▼	-0.88	22,900	22,900	22,450	18,780	426,306,000
03/01/2020	22,900	0.00 ■■	0.00	22,900	23,000	22,350	39,449	903,382,100
02/01/2020	22,900	0.00 ■■	0.00	22,900	22,900	22,700	17,733	406,085,700
31/12/2019	22,900	0.10 ▲	0.44	22,800	22,950	22,500	22,993	526,539,700
30/12/2019	22,800	0.60 ▲	2.63	22,200	22,950	22,300	28,579	651,601,200
27/12/2019	22,200	0.20 ▲	0.90	22,000	22,200	21,800	16,583	368,142,600
26/12/2019	22,000	0.20 ▲	0.91	21,800	22,000	21,700	15,167	333,674,000
25/12/2019	21,800	0.30 ▲	1.38	21,500	21,900	21,400	16,294	355,209,200
24/12/2019	21,500	-0.40 ▼	-1.86	21,900	21,900	21,300	21,700	466,550,000
23/12/2019	21,900	-0.20 ▼	-0.91	22,100	22,150	21,850	18,617	407,712,300
21/12/2019	22,100	0.10 ▲	0.45	22,000	22,400	22,000	182,860	4,041,206,000
20/12/2019	22,100	0.10 ▲	0.45	22,000	22,400	22,000	182,860	4,041,206,000
19/12/2019	22,000	-0.40 ▼	-1.82	22,400	22,400	22,000	18,454	405,988,000
18/12/2019	22,400	0.00 ■■	0.00	22,400	22,500	22,200	15,561	348,566,400
17/12/2019	22,400	0.20 ▲	0.89	22,200	22,650	22,100	23,856	534,374,400
16/12/2019	22,200	-0.80 ▼	-3.60	23,000	23,200	22,200	28,275	627,705,000
14/12/2019	23,000	0.10 ▲	0.43	22,950	23,850	22,950	32,620	750,260,000
13/12/2019	23,000	0.10 ▲	0.43	22,950	23,850	22,950	32,620	750,260,000
12/12/2019	22,950	1.50 ▲	6.54	21,450	22,950	21,600	34,971	802,584,450
11/12/2019	21,450	-0.20 ▼	-0.93	21,650	21,600	21,400	16,776	359,845,200
10/12/2019	21,650	-0.40 ▼	-1.85	22,000	22,000	21,600	17,739	384,049,350
09/12/2019	22,000	-0.40 ▼	-1.82	22,400	22,500	21,950	28,381	624,382,000
07/12/2019	22,400	0.00 ■■	0.00	22,350	22,600	22,100	22,607	506,396,800
06/12/2019	22,400	0.00 ■■	0.00	22,350	22,600	22,100	22,607	506,396,800
05/12/2019	22,350	0.00 ■■	0.00	22,350	22,500	21,250	44,113	985,925,550
04/12/2019	22,350	-1.50 ▼	-6.71	23,850	24,100	22,250	74,056	1,655,151,600
03/12/2019	23,850	-0.60 ▼	-2.52	24,450	24,600	23,850	25,207	601,186,950
02/12/2019	24,450	-0.20 ▼	-0.82	24,600	24,900	24,450	20,201	493,914,450
29/11/2019	24,600	-0.10 ▼	-0.41	24,700	24,800	24,550	18,469	454,337,400
28/11/2019	24,700	-0.20 ▼	-0.81	24,850	24,900	24,600	16,896	417,331,200
27/11/2019	24,850	-0.10 ▼	-0.40	25,000	25,050	24,650	25,968	645,304,800
26/11/2019	25,000	0.50 ▲	2.00	24,500	25,000	24,600	24,577	614,425,000
25/11/2019	24,500	-0.40 ▼	-1.63	24,900	25,000	24,500	31,888	781,256,000
23/11/2019	24,900	-0.50 ▼	-2.01	25,400	25,500	24,900	32,414	807,108,600
22/11/2019	24,900	-0.50 ▼	-2.01	25,400	25,500	24,900	32,414	807,108,600
21/11/2019	25,400	0.00 ■■	0.00	25,400	25,750	25,300	26,084	662,533,600
20/11/2019	25,400	-0.40 ▼	-1.57	25,800	25,800	25,400	26,679	677,646,600
19/11/2019	25,800	0.40 ▲	1.55	25,450	25,900	25,300	33,037	852,354,600
18/11/2019	25,450	0.10 ▲	0.39	25,400	25,650	25,400	26,626	677,631,700
15/11/2019	25,400	0.00 ■■	0.00	25,400	25,550	25,350	29,309	744,448,600
14/11/2019	25,400	0.10 ▲	0.39	25,250	25,650	25,250	24,664	626,465,600
13/11/2019	25,250	0.00 ■■	0.00	25,250	25,400	25,250	31,508	795,577,000
12/11/2019	25,250	-0.10 ▼	-0.40	25,350	25,500	25,200	26,634	672,508,500
11/11/2019	25,350	-0.10 ▼	-0.39	25,450	25,600	25,250	26,464	670,862,400
09/11/2019	25,450	0.30 ▲	1.18	25,200	25,800	25,250	27,274	694,123,300
08/11/2019	25,450	0.30 ▲	1.18	25,200	25,800	25,250	27,274	694,123,300
07/11/2019	25,200	-0.60 ▼	-2.38	25,800	25,850	25,200	54,939	1,384,462,800
06/11/2019	25,800	0.50 ▲	1.94	25,300	25,900	25,350	40,526	1,045,570,800
05/11/2019	25,300	-0.40 ▼	-1.58	25,700	25,800	25,050	58,403	1,477,595,900
04/11/2019	25,700	-0.70 ▼	-2.72	26,400	26,500	25,300	102,845	2,643,116,500
03/11/2019	26,400	0.20 ▲	0.76	26,200	26,600	26,200	56,752	1,498,252,800
01/11/2019	26,400	0.20 ▲	0.76	26,200	26,600	26,200	56,752	1,498,252,800
31/10/2019	26,200	-0.40 ▼	-1.53	26,600	26,800	26,200	45,844	1,201,112,800
30/10/2019	26,600	-0.10 ▼	-0.38	26,750	26,800	26,600	37,166	988,615,600
29/10/2019	26,750	0.10 ▲	0.37	26,700	26,950	26,500	51,645	1,381,503,750
28/10/2019	26,700	0.40 ▲	1.50	26,300	26,800	26,400	73,201	1,954,466,700
26/10/2019	26,300	0.20 ▲	0.76	26,150	26,450	26,100	55,109	1,449,366,700
25/10/2019	26,300	0.20 ▲	0.76	26,150	26,450	26,100	55,109	1,449,366,700
24/10/2019	26,150	-0.30 ▼	-1.15	26,400	26,550	26,000	59,199	1,548,053,850
23/10/2019	26,400	-0.10 ▼	-0.38	26,450	26,700	26,300	47,451	1,252,706,400
22/10/2019	26,450	-0.70 ▼	-2.65	27,100	27,100	26,450	72,555	1,919,079,750
21/10/2019	27,100	0.20 ▲	0.74	26,900	27,300	26,600	78,144	2,117,702,400
18/10/2019	26,900	1.00 ▲	3.72	25,900	26,900	26,000	116,423	3,131,778,700
17/10/2019	25,900	0.00 ■■	0.00	25,900	26,200	25,900	35,254	913,078,600
16/10/2019	25,900	0.10 ▲	0.39	25,750	26,200	25,750	59,982	1,553,533,800
15/10/2019	25,750	-0.30 ▼	-1.17	26,050	26,200	25,700	28,778	741,033,500
14/10/2019	26,050	-0.10 ▼	-0.38	26,200	26,500	26,050	37,993	989,717,650
11/10/2019	26,200	0.60 ▲	2.29	25,650	26,250	25,700	60,440	1,583,528,000
10/10/2019	25,650	0.10 ▲	0.39	25,550	26,000	25,550	36,329	931,838,850
09/10/2019	25,550	0.10 ▲	0.39	25,500	25,700	25,350	33,762	862,619,100
08/10/2019	25,500	0.00 ■■	0.00	25,500	25,600	25,350	35,828	913,614,000
07/10/2019	25,500	-0.20 ▼	-0.78	25,700	25,950	25,500	41,022	1,046,061,000
04/10/2019	25,700	-0.30 ▼	-1.17	26,000	26,300	25,700	31,884	819,418,800
03/10/2019	26,000	0.50 ▲	1.92	25,500	26,000	25,150	49,864	1,296,464,000
02/10/2019	25,500	-0.60 ▼	-2.35	26,100	26,100	25,500	74,341	1,895,695,500
01/10/2019	26,100	0.10 ▲	0.38	26,050	26,200	25,850	49,089	1,281,222,900
30/09/2019	26,050	-0.20 ▼	-0.77	26,250	26,500	25,900	43,430	1,131,351,500
27/09/2019	26,250	0.40 ▲	1.52	25,900	26,700	25,950	128,421	3,371,051,250
26/09/2019	25,900	1.30 ▲	5.02	24,600	25,950	25,000	88,030	2,279,977,000
25/09/2019	24,600	-0.10 ▼	-0.41	24,700	24,700	24,500	33,568	825,772,800
24/09/2019	24,700	0.10 ▲	0.40	24,600	24,900	24,550	33,609	830,142,300
23/09/2019	24,600	-0.40 ▼	-1.63	25,000	25,300	24,550	34,280	843,288,000
20/09/2019	25,000	0.30 ▲	1.20	24,700	25,200	24,900	43,117	1,077,925,000
19/09/2019	24,700	0.40 ▲	1.62	24,300	24,800	24,300	27,374	676,137,800
18/09/2019	24,300	-0.30 ▼	-1.23	24,650	24,650	24,300	42,938	1,043,393,400
17/09/2019	24,650	-0.70 ▼	-2.84	25,300	25,200	24,650	43,346	1,068,478,900
16/09/2019	25,300	0.00 ■■	0.00	25,300	25,700	25,200	31,060	785,818,000
13/09/2019	25,300	0.10 ▲	0.40	25,200	25,550	25,250	42,757	1,081,752,100
12/09/2019	25,200	0.10 ▲	0.40	25,150	25,600	25,200	37,912	955,382,400
11/09/2019	25,150	-0.10 ▼	-0.40	25,200	25,400	24,950	32,261	811,364,150
10/09/2019	25,700	0.25 ▲	0.97	25,450	26,000	25,050	296,190	7,612,083,000
09/09/2019	25,450	0.60 ▲	2.36	24,800	25,450	24,700	50,693	1,290,136,850
06/09/2019	24,800	0.60 ▲	2.42	24,200	25,000	24,200	30,782	763,393,600
05/09/2019	24,200	-0.40 ▼	-1.65	24,600	24,650	24,200	35,281	853,800,200
04/09/2019	24,600	0.00 ■■	0.00	24,600	24,600	24,300	25,015	615,369,000
03/09/2019	24,600	0.00 ■■	0.00	24,650	24,800	24,400	22,004	541,298,400
30/08/2019	24,650	0.40 ▲	1.62	24,250	24,700	24,250	25,188	620,884,200
29/08/2019	24,250	-0.20 ▼	-0.82	24,450	24,600	24,200	28,428	689,379,000
28/08/2019	24,450	-0.10 ▼	-0.41	24,550	24,800	24,450	19,008	464,745,600
27/08/2019	24,550	-0.10 ▼	-0.41	24,650	25,000	24,550	25,169	617,898,950
26/08/2019	24,650	-0.20 ▼	-0.81	24,800	25,000	24,550	30,220	744,923,000
23/08/2019	24,800	-0.10 ▼	-0.40	24,950	25,050	24,800	24,801	615,064,800
22/08/2019	24,950	0.10 ▲	0.40	24,900	25,300	24,600	40,748	1,016,662,600
21/08/2019	24,900	-0.40 ▼	-1.61	25,300	25,500	24,900	53,786	1,339,271,400
20/08/2019	25,300	0.40 ▲	1.58	24,900	25,400	24,950	47,527	1,202,433,100
19/08/2019	24,900	0.40 ▲	1.61	24,500	25,000	24,500	33,442	832,705,800
16/08/2019	24,500	-0.20 ▼	-0.82	24,700	24,800	24,450	33,787	827,781,500
15/08/2019	24,700	-0.30 ▼	-1.21	25,000	24,700	24,450	34,703	857,164,100
14/08/2019	25,000	0.20 ▲	0.80	24,800	25,300	24,800	26,627	665,675,000
13/08/2019	24,800	-0.10 ▼	-0.40	24,900	25,000	24,700	50,036	1,240,892,800
12/08/2019	24,900	-0.50 ▼	-2.01	25,400	25,700	24,900	29,531	735,321,900
09/08/2019	25,400	0.00 ■■	0.00	25,400	25,800	25,400	28,769	730,732,600
08/08/2019	25,400	0.20 ▲	0.79	25,200	25,500	25,200	39,564	1,004,925,600
07/08/2019	25,200	1.00 ▲	3.97	24,200	25,250	24,250	57,792	1,456,358,400
06/08/2019	24,200	-1.60 ▼	-6.61	25,800	25,500	24,200	73,749	1,784,725,800
05/08/2019	25,800	-0.40 ▼	-1.55	26,200	26,250	25,700	69,756	1,799,704,800
02/08/2019	26,200	0.00 ■■	0.00	26,200	26,300	25,800	59,047	1,547,031,400
01/08/2019	26,200	0.10 ▲	0.38	26,150	26,400	26,000	47,506	1,244,657,200
31/07/2019	26,150	-0.10 ▼	-0.38	26,200	26,350	26,100	57,931	1,514,895,650
30/07/2019	26,200	-0.40 ▼	-1.53	26,650	26,800	26,000	77,048	2,018,657,600
29/07/2019	26,650	-0.20 ▼	-0.75	26,800	26,900	26,500	62,071	1,654,192,150
26/07/2019	26,800	0.00 ■■	0.00	26,800	27,100	26,700	43,638	1,169,498,400
25/07/2019	26,800	0.20 ▲	0.75	26,650	27,100	26,400	65,022	1,742,589,600
24/07/2019	26,650	-0.30 ▼	-1.13	26,950	27,000	26,650	63,798	1,700,216,700
23/07/2019	26,950	0.00 ■■	0.00	26,950	27,100	26,850	60,106	1,619,856,700
22/07/2019	26,950	-0.60 ▼	-2.23	27,500	27,300	26,800	69,559	1,874,615,050
19/07/2019	27,500	-0.40 ▼	-1.45	27,850	27,950	27,500	69,287	1,905,392,500
18/07/2019	27,850	-0.20 ▼	-0.72	28,050	28,050	27,700	63,084	1,756,889,400
17/07/2019	28,050	0.60 ▲	2.14	27,500	28,250	27,900	122,737	3,442,772,850
16/07/2019	27,500	0.30 ▲	1.09	27,250	27,500	26,750	83,309	2,290,997,500
15/07/2019	27,250	0.30 ▲	1.10	26,950	27,300	26,950	48,518	1,322,115,500
12/07/2019	26,950	0.40 ▲	1.48	26,500	27,050	26,500	49,044	1,321,735,800
11/07/2019	26,500	0.10 ▲	0.38	26,400	26,700	26,400	51,131	1,354,971,500
10/07/2019	26,400	-0.40 ▼	-1.52	26,750	26,900	26,400	71,760	1,894,464,000
09/07/2019	26,750	-0.40 ▼	-1.50	27,100	27,100	26,750	51,685	1,382,573,750
08/07/2019	27,100	-0.30 ▼	-1.11	27,400	27,400	27,000	42,403	1,149,121,300
05/07/2019	27,400	0.70 ▲	2.55	26,700	27,450	26,700	51,685	1,416,169,000
04/07/2019	26,700	-0.20 ▼	-0.75	26,900	27,300	26,600	53,088	1,417,449,600
03/07/2019	26,900	-0.20 ▼	-0.74	27,100	27,300	26,800	67,875	1,825,837,500
02/07/2019	27,100	-0.50 ▼	-1.85	27,600	27,700	27,000	58,971	1,598,114,100
01/07/2019	27,600	0.10 ▲	0.36	27,500	27,900	27,400	45,337	1,251,301,200
28/06/2019	27,500	0.00 ■■	0.00	27,500	27,700	27,200	48,235	1,326,462,500
27/06/2019	27,500	-0.20 ▼	-0.73	27,700	27,950	27,350	69,822	1,920,105,000
26/06/2019	27,700	1.30 ▲	4.69	26,450	27,900	26,250	90,526	2,507,570,200
25/06/2019	26,450	0.20 ▲	0.76	26,250	26,700	26,250	39,192	1,036,628,400
24/06/2019	26,250	-0.60 ▼	-2.29	26,800	26,800	26,250	50,645	1,329,431,250
21/06/2019	26,800	-0.30 ▼	-1.12	27,150	27,300	26,600	49,102	1,315,933,600
20/06/2019	27,150	0.30 ▲	1.10	26,800	27,250	26,800	48,645	1,320,711,750
19/06/2019	26,800	0.40 ▲	1.49	26,350	26,800	26,450	43,342	1,161,565,600
18/06/2019	26,350	-0.20 ▼	-0.76	26,550	26,700	26,300	52,381	1,380,239,350
17/06/2019	26,550	-0.60 ▼	-2.26	27,100	27,250	26,400	55,061	1,461,869,550
16/06/2019	27,100	0.00 ■■	0.00	27,100	27,350	27,000	40,531	1,098,390,100
14/06/2019	27,100	0.00 ■■	0.00	27,100	27,350	27,000	40,531	1,098,390,100
13/06/2019	27,100	0.00 ■■	0.00	27,100	27,400	27,000	38,318	1,038,417,800
11/06/2019	27,200	0.30 ▲	1.10	26,900	27,700	26,350	58,267	1,584,862,400
10/06/2019	26,900	-1.60 ▼	-5.95	28,500	28,500	26,900	173,339	4,662,819,100
09/06/2019	28,500	0.80 ▲	2.81	27,750	28,500	27,850	55,526	1,582,491,000
07/06/2019	28,500	0.80 ▲	2.81	27,750	28,500	27,850	55,526	1,582,491,000
06/06/2019	27,750	-0.60 ▼	-2.16	28,300	28,600	27,650	66,195	1,836,911,250
05/06/2019	28,300	-0.20 ▼	-0.71	28,500	29,200	28,150	63,822	1,806,162,600
04/06/2019	28,500	0.30 ▲	1.05	28,200	29,000	28,400	55,456	1,580,496,000
03/06/2019	28,200	-1.80 ▼	-6.38	29,950	29,500	28,200	112,400	3,169,680,000
02/06/2019	29,950	-2.30 ▼	-7.68	32,200	32,500	29,950	144,109	4,316,064,550
31/05/2019	29,950	-2.30 ▼	-7.68	32,200	32,500	29,950	144,109	4,316,064,550
30/05/2019	32,200	0.40 ▲	1.24	31,800	32,400	31,050	95,141	3,063,540,200
29/05/2019	31,800	-1.10 ▼	-3.46	32,900	32,800	31,800	83,501	2,655,331,800
28/05/2019	32,900	0.30 ▲	0.91	32,600	32,900	31,700	103,075	3,391,167,500
27/05/2019	32,600	0.80 ▲	2.45	31,800	32,600	31,800	71,883	2,343,385,800
26/05/2019	31,800	-0.10 ▼	-0.31	31,850	32,600	31,700	99,350	3,159,330,000
24/05/2019	31,800	-0.10 ▼	-0.31	31,850	32,600	31,700	99,350	3,159,330,000
23/05/2019	31,850	2.10 ▲	6.59	29,800	31,850	29,900	121,351	3,865,029,350
22/05/2019	29,800	0.30 ▲	1.01	29,550	29,900	29,050	52,941	1,577,641,800
21/05/2019	29,550	-1.00 ▼	-3.38	30,550	30,850	29,550	86,547	2,557,463,850
20/05/2019	30,550	0.60 ▲	1.96	30,000	30,650	29,600	75,945	2,320,119,750
19/05/2019	30,000	-1.10 ▼	-3.67	31,050	31,400	30,000	104,437	3,133,110,000
17/05/2019	30,000	-1.10 ▼	-3.67	31,050	31,400	30,000	104,437	3,133,110,000
16/05/2019	31,050	0.60 ▲	1.93	30,450	31,450	30,450	111,426	3,459,777,300
15/05/2019	30,450	0.10 ▲	0.33	30,300	30,600	30,150	68,904	2,098,126,800
14/05/2019	30,300	0.20 ▲	0.66	30,100	30,700	29,500	83,035	2,515,960,500
13/05/2019	30,100	0.10 ▲	0.33	30,000	30,850	29,700	98,644	2,969,184,400
12/05/2019	30,000	1.80 ▲	6.00	28,200	30,000	28,050	114,067	3,422,010,000
10/05/2019	30,000	1.80 ▲	6.00	28,200	30,000	28,050	114,067	3,422,010,000
09/05/2019	28,200	-0.20 ▼	-0.71	28,400	28,700	28,200	63,623	1,794,168,600
08/05/2019	28,400	0.30 ▲	1.06	28,150	28,400	27,600	46,470	1,319,748,000
07/05/2019	28,150	0.10 ▲	0.36	28,000	28,350	27,800	47,884	1,347,934,600
06/05/2019	28,000	1.10 ▲	3.93	26,950	28,000	26,300	125,859	3,524,052,000
05/05/2019	26,950	0.60 ▲	2.23	26,300	27,200	26,300	118,126	3,183,495,700
03/05/2019	26,950	0.60 ▲	2.23	26,300	27,200	26,300	118,126	3,183,495,700
02/05/2019	26,300	0.00 ■■	0.00	26,300	26,600	26,050	41,254	1,084,980,200
01/05/2019	26,300	0.60 ▲	2.28	25,700	26,300	25,200	54,124	1,423,461,200
30/04/2019	26,300	0.60 ▲	2.28	25,700	26,300	25,200	54,124	1,423,461,200
29/04/2019	26,300	0.60 ▲	2.28	25,700	26,300	25,200	54,124	1,423,461,200
28/04/2019	26,300	0.60 ▲	2.28	25,700	26,300	25,200	54,124	1,423,461,200
26/04/2019	26,300	0.60 ▲	2.28	25,700	26,300	25,200	54,124	1,423,461,200
25/04/2019	25,700	-0.50 ▼	-1.95	26,200	26,400	25,700	37,650	967,605,000
24/04/2019	26,200	-0.20 ▼	-0.76	26,350	26,600	25,950	35,444	928,632,800
23/04/2019	26,350	0.00 ■■	0.00	26,400	26,600	26,300	23,468	618,381,800
22/04/2019	26,400	-0.20 ▼	-0.76	26,600	26,900	26,400	29,439	777,189,600
21/04/2019	26,600	0.40 ▲	1.50	26,250	27,300	26,600	92,869	2,470,315,400
19/04/2019	26,600	0.40 ▲	1.50	26,250	27,300	26,600	92,869	2,470,315,400
18/04/2019	26,250	0.00 ■■	0.00	26,250	26,450	25,950	37,138	974,872,500
17/04/2019	26,250	-0.40 ▼	-1.52	26,600	26,800	26,200	34,516	906,045,000
16/04/2019	26,600	-0.40 ▼	-1.50	27,000	26,950	26,100	45,646	1,214,183,600
15/04/2019	27,000	0.40 ▲	1.48	26,600	27,000	26,100	48,200	1,301,400,000
12/04/2019	27,000	0.40 ▲	1.48	26,600	27,000	26,100	48,200	1,301,400,000
11/04/2019	26,600	-1.20 ▼	-4.51	27,800	27,300	26,600	41,104	1,093,366,400
10/04/2019	27,800	0.70 ▲	2.52	27,150	28,150	26,700	83,401	2,318,547,800
09/04/2019	27,150	0.70 ▲	2.58	26,450	27,300	26,450	65,192	1,769,962,800
08/04/2019	26,450	-0.30 ▼	-1.13	26,700	26,900	26,300	32,527	860,339,150
05/04/2019	26,700	0.30 ▲	1.12	26,400	26,700	26,400	28,602	763,673,400
04/04/2019	26,400	1.20 ▲	4.55	25,200	26,400	25,200	34,175	902,220,000
03/04/2019	25,200	-0.50 ▼	-1.98	25,700	25,650	24,900	36,519	920,278,800
02/04/2019	25,700	-0.20 ▼	-0.78	25,900	26,000	25,650	20,882	536,667,400
01/04/2019	25,900	-0.30 ▼	-1.16	26,200	26,300	25,550	28,020	725,718,000
31/03/2019	27,800	-0.40 ▼	-1.44	28,200	28,400	27,250	865,050	24,048,390,000
29/03/2019	26,200	0.30 ▲	1.15	25,850	26,500	25,850	27,005	707,531,000
28/03/2019	25,850	0.00 ■■	0.00	25,900	25,900	25,600	20,791	537,447,350
27/03/2019	25,900	0.30 ▲	1.16	25,600	26,000	25,600	26,913	697,046,700
26/03/2019	25,600	-0.10 ▼	-0.39	25,700	26,000	25,500	20,309	519,910,400
25/03/2019	25,700	-0.70 ▼	-2.72	26,350	26,100	25,500	29,561	759,717,700
22/03/2019	26,350	0.10 ▲	0.38	26,250	26,700	26,200	20,573	542,098,550
21/03/2019	26,250	-0.50 ▼	-1.90	26,750	26,900	26,250	22,275	584,718,750
20/03/2019	26,750	-0.10 ▼	-0.37	26,900	26,800	26,300	23,533	629,507,750
19/03/2019	26,900	-0.80 ▼	-2.97	27,700	27,750	26,750	26,094	701,928,600
18/03/2019	27,700	1.60 ▲	5.78	26,100	27,700	26,300	40,990	1,135,423,000
15/03/2019	26,100	-1.10 ▼	-4.21	27,150	27,150	25,900	48,392	1,263,031,200
14/03/2019	27,150	-0.50 ▼	-1.84	27,650	27,800	27,000	54,212	1,471,855,800
13/03/2019	27,650	-0.20 ▼	-0.72	27,800	27,900	27,500	29,829	824,771,850
12/03/2019	27,800	-0.30 ▼	-1.08	28,050	28,200	27,800	38,595	1,072,941,000
11/03/2019	28,050	-0.10 ▼	-0.36	28,200	28,300	27,900	34,223	959,955,150
08/03/2019	28,200	-0.80 ▼	-2.84	28,950	28,800	28,150	35,026	987,733,200
07/03/2019	28,950	0.00 ■■	0.00	28,950	29,100	28,850	42,000	1,215,900,000
06/03/2019	28,950	0.30 ▲	1.04	28,700	29,150	28,600	30,101	871,423,950
05/03/2019	28,700	-0.40 ▼	-1.39	29,050	29,200	28,700	65,701	1,885,618,700
04/03/2019	29,050	1.00 ▲	3.44	28,050	29,150	27,800	83,455	2,424,367,750
01/03/2019	28,050	0.40 ▲	1.43	27,700	28,200	27,750	20,468	574,127,400
28/02/2019	27,700	-1.00 ▼	-3.61	28,700	28,700	27,700	42,303	1,171,793,100
27/02/2019	28,700	0.20 ▲	0.70	28,500	28,800	28,500	22,997	660,013,900
26/02/2019	28,500	0.10 ▲	0.35	28,400	28,700	28,250	45,303	1,291,135,500
25/02/2019	28,400	0.40 ▲	1.41	27,950	28,400	27,400	33,834	960,885,600
22/02/2019	27,950	-0.60 ▼	-2.15	28,550	28,700	27,950	54,662	1,527,802,900
21/02/2019	28,550	-0.30 ▼	-1.05	28,900	28,900	28,550	28,639	817,643,450
20/02/2019	28,900	0.00 ■■	0.00	28,900	29,100	28,600	41,309	1,193,830,100
19/02/2019	28,900	0.50 ▲	1.73	28,400	29,450	28,350	99,869	2,886,214,100
18/02/2019	28,400	0.10 ▲	0.35	28,300	28,650	28,400	35,957	1,021,178,800
15/02/2019	28,300	-0.20 ▼	-0.71	28,500	28,500	28,150	26,426	747,855,800
14/02/2019	28,500	-0.10 ▼	-0.35	28,600	28,700	28,300	43,476	1,239,066,000
13/02/2019	28,600	0.30 ▲	1.05	28,300	28,600	28,100	50,409	1,441,697,400
12/02/2019	28,300	0.30 ▲	1.06	28,050	28,600	27,950	54,224	1,534,539,200
11/02/2019	28,050	0.10 ▲	0.36	28,000	28,400	27,950	41,472	1,163,289,600
01/02/2019	28,000	0.80 ▲	2.86	27,200	28,200	27,200	35,360	990,080,000
31/01/2019	27,200	-0.40 ▼	-1.47	27,600	27,900	27,200	34,637	942,126,400
30/01/2019	27,600	-0.30 ▼	-1.09	27,900	28,250	27,600	34,878	962,632,800
29/01/2019	27,900	0.30 ▲	1.08	27,600	28,000	27,200	27,878	777,796,200
28/01/2019	27,600	-0.90 ▼	-3.26	28,550	28,800	27,200	39,905	1,101,378,000
25/01/2019	28,550	0.60 ▲	2.10	28,000	28,800	27,900	78,613	2,244,401,150
24/01/2019	28,000	-0.30 ▼	-1.07	28,250	28,300	27,850	38,843,000	1,087,604,000,000
23/01/2019	28,250	0.60 ▲	2.12	27,600	28,250	27,700	71,194,000	2,011,230,500,000
22/01/2019	27,600	0.70 ▲	2.54	26,950	27,800	27,000	77,370,000	2,135,412,000,000
21/01/2019	26,950	0.55 ▲	2.04	26,400	27,200	26,500	672,000	18,110,400,000
18/01/2019	26,400	-0.30 ▼	-1.14	26,700	27,200	26,400	203,620	5,375,568,000
17/01/2019	26,700	-0.25 ▼	-0.94	26,950	27,200	26,700	227,800	6,082,260,000
16/01/2019	26,950	-0.25 ▼	-0.93	27,200	27,500	26,950	332,700	8,966,265,000
15/01/2019	27,200	0.40 ▲	1.47	26,800	27,250	26,400	580,660	15,793,952,000
14/01/2019	26,800	-0.40 ▼	-1.49	27,200	27,200	26,750	214,520	5,749,136,000
11/01/2019	27,200	1.40 ▲	5.15	25,800	27,200	25,700	765,560	20,823,232,000
10/01/2019	25,800	-0.10 ▼	-0.39	25,900	25,900	25,600	252,020	6,502,116,000
09/01/2019	25,900	-0.10 ▼	-0.39	25,900	26,050	25,500	319,260	8,268,834,000
08/01/2019	25,900	-0.20 ▼	-0.77	25,900	26,050	25,600	312,040	8,081,836,000
07/01/2019	25,900	1.40 ▲	5.41	24,500	26,000	24,600	225,940	5,851,846,000
04/01/2019	24,500	-1.00 ▼	-4.08	25,500	25,000	23,750	373,710	9,155,895,000
03/01/2019	25,500	-1.90 ▼	-7.45	27,400	27,300	25,500	378,070	9,640,785,000
02/01/2019	27,400	-1.10 ▼	-4.01	28,500	28,500	26,650	572,700	15,691,980,000
30/12/2018	28,500	-0.45 ▼	-1.58	28,950	29,000	28,300	392,310	11,180,835,000
28/12/2018	28,500	-0.45 ▼	-1.58	28,950	29,000	28,300	392,310	11,180,835,000
27/12/2018	28,950	0.50 ▲	1.73	28,450	29,100	28,450	473,680	13,713,036,000
26/12/2018	28,450	0.05 ▲	0.18	28,400	28,800	28,300	318,720	9,067,584,000
25/12/2018	28,400	-1.40 ▼	-4.93	29,800	29,400	28,400	671,590	19,073,156,000
24/12/2018	29,800	-0.15 ▼	-0.50	29,950	30,100	29,300	449,760	13,402,848,000
23/12/2018	29,950	0.10 ▲	0.33	29,850	29,950	29,300	498,140	14,919,293,000
21/12/2018	29,950	0.10 ▲	0.33	29,850	29,950	29,300	498,140	14,919,293,000
20/12/2018	29,850	0.25 ▲	0.84	29,600	29,900	29,200	462,430	13,803,535,500
19/12/2018	29,600	0.30 ▲	1.01	29,300	30,000	29,200	599,300	17,739,280,000
18/12/2018	29,300	-0.90 ▼	-3.07	30,200	29,600	28,700	594,150	17,408,595,000
17/12/2018	30,200	-0.25 ▼	-0.83	30,450	30,500	29,900	478,940	14,463,988,000
16/12/2018	30,450	0.05 ▲	0.16	30,400	30,800	30,000	593,660	18,076,947,000
14/12/2018	30,450	0.05 ▲	0.16	30,400	30,800	30,000	593,660	18,076,947,000
13/12/2018	30,400	-0.10 ▼	-0.33	30,400	30,500	29,900	475,050	14,441,520,000
12/12/2018	30,400	-0.10 ▼	-0.33	30,400	30,800	29,900	619,490	18,832,496,000
11/12/2018	30,400	0.20 ▲	0.66	30,200	30,700	30,050	536,160	16,299,264,000
10/12/2018	30,200	0.20 ▲	0.66	30,000	30,700	29,500	642,360	19,399,272,000
09/12/2018	30,000	0.80 ▲	2.67	29,200	30,100	29,100	766,720	23,001,600,000
07/12/2018	30,000	0.80 ▲	2.67	29,200	30,100	29,100	766,720	23,001,600,000
06/12/2018	29,200	0.30 ▲	1.03	28,900	29,700	28,700	606,930	17,722,356,000
05/12/2018	28,900	-0.10 ▼	-0.35	29,000	29,000	28,300	868,820	25,108,898,000
04/12/2018	29,000	1.20 ▲	4.14	27,800	29,100	27,500	760,830	22,064,070,000
03/12/2018	27,800	-0.05 ▼	-0.18	27,800	28,200	27,450	526,120	14,626,136,000
30/11/2018	27,800	-0.40 ▼	-1.44	28,200	28,400	27,250	865,050	24,048,390,000
29/11/2018	28,200	-0.70 ▼	-2.48	28,900	29,000	28,200	468,640	13,215,648,000
28/11/2018	28,900	0.45 ▲	1.56	28,450	28,900	28,400	489,710	14,152,619,000
27/11/2018	28,450	0.15 ▲	0.53	28,450	29,550	28,400	408,810	11,630,644,500
26/11/2018	28,450	-2.10 ▼	-7.38	30,550	30,600	28,450	910,910	25,915,389,500
25/11/2018	30,550	-0.25 ▼	-0.82	30,800	31,000	30,300	411,000	12,556,050,000
23/11/2018	30,550	-0.25 ▼	-0.82	30,800	31,000	30,300	411,000	12,556,050,000
22/11/2018	30,800	0.10 ▲	0.32	30,700	31,500	30,700	664,350	20,461,980,000
21/11/2018	30,700	0.80 ▲	2.61	29,900	30,900	29,300	727,180	22,324,426,000
20/11/2018	29,900	-0.10 ▼	-0.33	30,000	30,100	29,400	415,290	12,417,171,000
19/11/2018	30,000	0.90 ▲	3.00	29,100	30,200	29,000	482,710	14,481,300,000
16/11/2018	29,100	0.20 ▲	0.69	28,900	29,250	28,400	603,350	17,557,485,000
15/11/2018	28,900	0.55 ▲	1.90	28,350	28,900	27,250	802,460	23,191,094,000
14/11/2018	28,350	-1.75 ▼	-6.17	30,100	30,300	28,350	920,350	26,091,922,500
13/11/2018	30,100	0.25 ▲	0.83	29,850	31,400	29,300	626,950	18,871,195,000
12/11/2018	29,850	1.95 ▲	6.53	27,900	29,850	27,200	685,800	20,471,130,000
09/11/2018	27,900	0.85 ▲	3.05	27,050	28,500	27,000	1,032,750	28,813,725,000
08/11/2018	27,050	1.15 ▲	4.25	25,900	27,300	26,100	900,350	24,354,467,500
07/11/2018	25,900	0.40 ▲	1.54	25,500	26,300	25,050	772,710	20,013,189,000
06/11/2018	25,500	-0.45 ▼	-1.76	25,950	25,900	25,500	720,950	18,384,225,000
05/11/2018	25,950	-0.15 ▼	-0.58	25,950	25,950	25,200	749,930	19,460,683,500
02/11/2018	25,950	1.15 ▲	4.43	24,800	25,950	24,650	1,011,160	26,239,602,000
01/11/2018	24,800	-0.40 ▼	-1.61	25,200	25,500	24,600	700,810	17,380,088,000
31/10/2018	25,200	1.60 ▲	6.35	23,600	25,200	23,700	1,190,770	30,007,404,000
30/10/2018	23,600	0.10 ▲	0.42	23,600	23,800	23,400	454,740	10,731,864,000
29/10/2018	23,600	-0.10 ▼	-0.42	23,600	23,700	23,200	572,610	13,513,596,000
28/10/2018	23,600	0.10 ▲	0.42	23,500	23,900	23,300	746,880	17,626,368,000
26/10/2018	23,600	0.10 ▲	0.42	23,500	23,900	23,300	746,880	17,626,368,000
25/10/2018	23,500	-0.65 ▼	-2.77	24,150	24,000	22,800	678,780	15,951,330,000
24/10/2018	24,150	-0.05 ▼	-0.21	24,200	24,500	23,000	865,120	20,892,648,000
23/10/2018	24,200	0.30 ▲	1.24	23,900	24,500	23,500	784,390	18,982,238,000
22/10/2018	23,900	0.50 ▲	2.09	23,400	24,500	23,200	1,511,990	36,136,561,000
21/10/2018	23,400	0.40 ▲	1.71	23,000	23,700	22,300	1,126,840	26,368,056,000
19/10/2018	23,400	0.40 ▲	1.71	23,000	23,700	22,300	1,126,840	26,368,056,000
18/10/2018	23,000	-0.60 ▼	-2.61	23,600	23,800	22,800	883,130	20,311,990,000
17/10/2018	23,600	0.10 ▲	0.42	23,500	24,500	23,400	887,470	20,944,292,000
16/10/2018	23,500	0.70 ▲	2.98	22,800	23,500	22,500	792,090	18,614,115,000
15/10/2018	22,800	-0.30 ▼	-1.32	23,100	23,300	22,700	539,470	12,299,916,000
14/10/2018	23,100	1.00 ▲	4.33	22,100	23,100	21,500	820,210	18,946,851,000
12/10/2018	23,100	1.00 ▲	4.33	22,100	23,100	21,500	820,210	18,946,851,000
11/10/2018	22,100	-1.40 ▼	-6.33	23,500	23,100	21,950	1,089,630	24,080,823,000
10/10/2018	23,500	0.35 ▲	1.49	23,150	23,700	23,100	594,430	13,969,105,000
09/10/2018	23,150	0.65 ▲	2.81	22,500	23,500	22,500	537,030	12,432,244,500
08/10/2018	22,500	-0.60 ▼	-2.67	23,100	23,200	22,500	684,700	15,405,750,000
07/10/2018	23,100	-0.40 ▼	-1.73	23,500	23,500	23,100	460,860	10,645,866,000
05/10/2018	23,100	-0.40 ▼	-1.73	23,500	23,500	23,100	460,860	10,645,866,000
04/10/2018	23,500	-0.30 ▼	-1.28	23,800	23,900	23,300	594,820	13,978,270,000
03/10/2018	23,800	0.40 ▲	1.68	23,400	24,300	23,400	1,031,800	24,556,840,000
02/10/2018	23,400	1.40 ▲	5.98	22,000	23,400	21,800	1,117,050	26,138,970,000
01/10/2018	22,000	-0.20 ▼	-0.91	22,000	22,100	21,600	669,570	14,730,540,000
30/09/2018	22,000	0.10 ▲	0.45	22,000	22,300	21,700	526,440	11,581,680,000
28/09/2018	22,000	0.10 ▲	0.45	22,000	22,300	21,700	526,440	11,581,680,000
27/09/2018	22,000	0.10 ▲	0.45	21,900	22,200	21,400	567,420	12,483,240,000
26/09/2018	21,900	0.50 ▲	2.28	21,400	22,000	21,000	898,320	19,673,208,000
25/09/2018	21,400	-0.70 ▼	-3.27	22,100	22,500	21,400	571,750	12,235,450,000
24/09/2018	22,100	0.65 ▲	2.94	21,450	22,100	21,400	600,740	13,276,354,000
21/09/2018	21,450	0.25 ▲	1.17	21,200	21,600	20,800	617,310	13,241,299,500
20/09/2018	21,200	-0.20 ▼	-0.94	21,400	21,700	20,900	446,730	9,470,676,000
19/09/2018	21,400	-0.30 ▼	-1.40	21,700	22,300	21,300	721,190	15,433,466,000
18/09/2018	21,700	1.20 ▲	5.53	20,500	21,800	20,500	751,680	16,311,456,000
17/09/2018	20,500	0.70 ▲	3.41	19,800	20,500	20,000	815,080	16,709,140,000
14/09/2018	19,800	0.30 ▲	1.52	19,500	20,100	19,400	517,070	10,237,986,000
13/09/2018	19,500	-0.20 ▼	-1.03	19,700	19,900	19,400	423,140	8,251,230,000
12/09/2018	19,700	-0.10 ▼	-0.51	19,800	20,200	19,650	469,810	9,255,257,000
11/09/2018	19,800	0.50 ▲	2.53	19,300	19,800	19,000	571,660	11,318,868,000
10/09/2018	19,300	0.10 ▲	0.52	19,200	19,400	19,000	399,540	7,711,122,000
07/09/2018	19,200	0.30 ▲	1.56	18,900	19,400	18,700	603,210	11,581,632,000
06/09/2018	18,900	0.80 ▲	4.23	18,100	18,900	18,000	426,220	8,055,558,000
05/09/2018	18,100	1.10 ▲	6.08	17,000	18,150	17,000	263,000	4,760,300,000
04/09/2018	17,000	-1.00 ▼	-5.88	18,000	18,000	16,900	265,660	4,516,220,000
03/09/2018	18,000	0.15 ▲	0.83	17,850	18,000	17,800	216,520	3,897,360,000
31/08/2018	18,000	0.15 ▲	0.83	17,850	18,000	17,800	216,520	3,897,360,000
30/08/2018	17,850	-0.55 ▼	-3.08	18,400	18,400	17,700	299,490	5,345,896,500
29/08/2018	18,400	-0.40 ▼	-2.17	18,800	18,800	18,400	323,440	5,951,296,000
28/08/2018	18,800	0.05 ▲	0.27	18,800	19,100	18,700	339,060	6,374,328,000
27/08/2018	18,800	-0.10 ▼	-0.53	18,900	19,000	18,650	284,450	5,347,660,000
24/08/2018	18,900	0.30 ▲	1.59	18,900	19,300	18,300	609,560	11,520,684,000
23/08/2018	18,900	-0.20 ▼	-1.06	19,100	19,000	18,400	457,030	8,637,867,000
22/08/2018	19,100	0.50 ▲	2.62	18,600	19,100	18,600	519,900	9,930,090,000
21/08/2018	18,600	0.45 ▲	2.42	18,150	18,600	18,150	457,660	8,512,476,000
20/08/2018	18,150	0.35 ▲	1.93	17,800	18,200	17,900	289,590	5,256,058,500
17/08/2018	17,800	0.35 ▲	1.97	17,450	17,800	17,450	167,150	2,975,270,000
16/08/2018	17,450	-0.20 ▼	-1.15	17,650	17,650	17,200	132,740	2,316,313,000
15/08/2018	17,650	-0.15 ▼	-0.85	17,800	17,900	16,900	236,820	4,179,873,000
14/08/2018	17,800	0.40 ▲	2.25	17,400	18,100	17,500	391,950	6,976,710,000
13/08/2018	17,400	1.10 ▲	6.32	16,300	17,400	16,400	321,940	5,601,756,000
10/08/2018	16,300	0.80 ▲	4.91	15,500	16,300	15,000	221,940	3,617,622,000
09/08/2018	15,500	-1.00 ▼	-6.45	16,500	16,350	15,350	490,120	7,596,860,000
08/08/2018	16,500	-1.15 ▼	-6.97	17,650	17,650	16,450	445,140	7,344,810,000
07/08/2018	17,650	-0.35 ▼	-1.98	18,000	18,000	17,600	163,460	2,885,069,000
06/08/2018	18,000	-0.20 ▼	-1.11	18,000	18,300	17,700	461,200	8,301,600,000
03/08/2018	18,000	0.60 ▲	3.33	17,400	18,500	17,350	2,229,750	40,135,500,000
02/08/2018	17,400	-0.60 ▼	-3.45	18,000	17,900	17,400	485,210	8,442,654,000
01/08/2018	18,000	-0.20 ▼	-1.11	18,000	18,100	17,650	745,690	13,422,420,000
31/07/2018	18,000	0.15 ▲	0.83	18,000	18,500	17,400	967,950	17,423,100,000
30/07/2018	18,000	-0.20 ▼	-1.11	18,200	18,200	17,650	796,920	14,344,560,000
29/07/2018	18,200	0.20 ▲	1.10	18,000	18,500	17,300	1,032,280	18,787,496,000
27/07/2018	18,200	0.20 ▲	1.10	18,000	18,500	17,300	1,032,280	18,787,496,000
26/07/2018	18,000	-0.50 ▼	-2.78	18,500	18,200	17,400	808,980	14,561,640,000
25/07/2018	18,500	-0.50 ▼	-2.70	19,000	19,000	17,900	806,040	14,911,740,000
24/07/2018	19,000	-0.30 ▼	-1.58	19,300	19,500	18,700	896,350	17,030,650,000
23/07/2018	19,300	-0.10 ▼	-0.52	19,400	19,600	19,000	741,000	14,301,300,000
22/07/2018	19,400	0.45 ▲	2.32	18,950	20,000	19,100	927,170	17,987,098,000
20/07/2018	19,400	0.45 ▲	2.32	18,950	20,000	19,100	927,170	17,987,098,000
19/07/2018	18,950	0.05 ▲	0.26	18,900	19,500	18,850	489,710	9,280,004,500
18/07/2018	18,900	0.20 ▲	1.06	18,700	19,200	18,300	670,460	12,671,694,000
17/07/2018	18,700	0.10 ▲	0.53	18,600	18,900	17,500	606,760	11,346,412,000
16/07/2018	18,600	-0.30 ▼	-1.61	18,600	19,200	17,600	650,930	12,107,298,000
15/07/2018	18,600	-0.20 ▼	-1.08	18,600	18,900	18,100	415,050	7,719,930,000
13/07/2018	18,600	-0.20 ▼	-1.08	18,600	18,900	18,100	415,050	7,719,930,000
12/07/2018	18,600	-0.25 ▼	-1.34	18,850	19,000	18,300	487,630	9,069,918,000
11/07/2018	18,850	-0.95 ▼	-5.04	19,800	19,700	18,800	963,830	18,168,195,500
10/07/2018	19,800	0.20 ▲	1.01	19,600	20,500	19,500	593,250	11,746,350,000
09/07/2018	19,600	1.10 ▲	5.61	18,500	19,750	18,700	628,710	12,322,716,000
08/07/2018	18,500	0.50 ▲	2.70	18,000	18,800	18,100	649,770	12,020,745,000
06/07/2018	18,500	0.50 ▲	2.70	18,000	18,800	18,100	649,770	12,020,745,000
05/07/2018	18,000	-0.20 ▼	-1.11	18,000	18,200	17,000	607,530	10,935,540,000
04/07/2018	18,000	-0.90 ▼	-5.00	18,900	18,900	17,600	785,170	14,133,060,000
03/07/2018	18,900	-1.40 ▼	-7.41	20,300	19,500	18,900	451,510	8,533,539,000
02/07/2018	20,300	-1.50 ▼	-7.39	21,800	21,700	20,300	585,800	11,891,740,000
01/07/2018	21,800	-0.05 ▼	-0.23	21,850	0	0	551,270	12,017,686,000
29/06/2018	21,800	-0.05 ▼	-0.23	21,850	22,000	21,200	551,270	12,017,686,000
28/06/2018	21,850	-1.60 ▼	-7.32	23,450	23,400	21,850	842,270	18,403,599,500
27/06/2018	23,450	-0.55 ▼	-2.35	24,000	24,200	22,350	813,060	19,066,257,000
26/06/2018	24,000	-0.10 ▼	-0.42	24,000	24,200	23,500	499,130	11,979,120,000
25/06/2018	24,000	-0.80 ▼	-3.33	24,800	25,100	23,900	810,390	19,449,360,000
22/06/2018	24,800	-0.20 ▼	-0.81	24,800	25,000	24,300	642,950	15,945,160,000
21/06/2018	24,800	-0.25 ▼	-1.01	25,050	25,050	24,400	486,160	12,056,768,000
20/06/2018	25,050	1.05 ▲	4.19	24,000	25,050	23,700	729,850	18,282,742,500
19/06/2018	24,000	-1.30 ▼	-5.42	25,300	25,000	24,000	1,272,210	30,533,040,000
18/06/2018	25,300	-0.40 ▼	-1.58	25,700	25,700	25,000	523,540	13,245,562,000
17/06/2018	25,700	-0.15 ▼	-0.58	25,850	25,800	24,800	640,840	16,469,588,000
15/06/2018	25,700	-0.15 ▼	-0.58	25,850	25,800	24,800	640,840	16,469,588,000
14/06/2018	25,850	-0.25 ▼	-0.97	26,100	26,300	24,800	999,370	25,833,714,500
13/06/2018	26,100	-0.20 ▼	-0.77	26,300	26,400	25,800	650,100	16,967,610,000
12/06/2018	26,300	-0.10 ▼	-0.38	26,300	26,400	25,600	763,860	20,089,518,000
11/06/2018	26,300	0.50 ▲	1.90	25,800	26,400	25,400	993,970	26,141,411,000
10/06/2018	25,800	-0.10 ▼	-0.39	25,800	25,800	25,200	481,530	12,423,474,000
08/06/2018	25,800	-0.10 ▼	-0.39	25,800	25,800	25,200	481,530	12,423,474,000
07/06/2018	25,800	-0.10 ▼	-0.39	25,800	26,000	25,100	622,380	16,057,404,000
06/06/2018	25,800	0.30 ▲	1.16	25,500	25,900	25,000	643,030	16,590,174,000
05/06/2018	25,500	0.50 ▲	1.96	25,000	25,500	24,400	996,820	25,418,910,000
04/06/2018	25,000	0.40 ▲	1.60	24,600	25,800	24,000	920,200	23,005,000,000
03/06/2018	24,600	-0.15 ▼	-0.61	24,750	24,800	23,800	530,500	13,050,300,000
01/06/2018	24,600	-0.15 ▼	-0.61	24,750	24,800	23,800	530,500	13,050,300,000
31/05/2018	24,750	0.25 ▲	1.01	24,500	25,000	24,400	548,290	13,570,177,500
30/05/2018	24,500	-0.50 ▼	-2.04	25,000	25,000	24,400	447,530	10,964,485,000
29/05/2018	25,000	0.60 ▲	2.40	24,400	25,100	23,900	770,180	19,254,500,000
28/05/2018	24,400	-0.10 ▼	-0.41	24,500	25,000	23,700	659,770	16,098,388,000
27/05/2018	24,500	0.10 ▲	0.41	24,500	24,900	24,500	506,010	12,397,245,000
25/05/2018	24,500	0.10 ▲	0.41	24,500	24,900	24,500	506,010	12,397,245,000
24/05/2018	24,500	1.20 ▲	4.90	23,300	24,500	23,300	1,146,620	28,092,190,000
23/05/2018	23,300	-0.10 ▼	-0.43	23,300	23,400	22,900	258,200	6,016,060,000
22/05/2018	23,300	-0.30 ▼	-1.29	23,600	23,600	23,000	346,090	8,063,897,000
21/05/2018	23,600	0.05 ▲	0.21	23,600	23,700	23,200	212,860	5,023,496,000
20/05/2018	23,600	0.20 ▲	0.85	23,400	23,600	23,100	253,480	5,982,128,000
18/05/2018	23,600	0.20 ▲	0.85	23,400	23,600	23,100	253,480	5,982,128,000
17/05/2018	23,400	0.30 ▲	1.28	23,100	23,600	22,800	292,990	6,855,966,000
16/05/2018	23,400	0.10 ▲	0.43	23,400	23,900	23,000	409,400	9,579,960,000
15/05/2018	23,400	0.20 ▲	0.85	23,200	23,600	22,950	461,480	10,798,632,000
14/05/2018	23,200	-0.50 ▼	-2.16	23,700	23,800	22,900	272,320	6,317,824,000
13/05/2018	23,700	-0.20 ▼	-0.84	23,700	23,800	23,200	245,920	5,828,304,000
11/05/2018	23,700	-0.20 ▼	-0.84	23,700	23,800	23,200	245,920	5,828,304,000
10/05/2018	23,700	-0.10 ▼	-0.42	23,800	24,000	23,100	310,270	7,353,399,000
09/05/2018	23,800	-0.10 ▼	-0.42	23,900	24,000	23,400	209,330	4,982,054,000
08/05/2018	23,900	-0.10 ▼	-0.42	24,000	24,500	23,300	621,770	14,860,303,000
07/05/2018	24,000	1.20 ▲	5.00	22,800	24,200	22,600	846,820	20,323,680,000
05/05/2018	22,800	-0.10 ▼	-0.44	22,900	23,100	21,600	584,750	13,332,300,000
04/05/2018	22,800	-0.10 ▼	-0.44	22,900	23,100	21,600	584,750	13,332,300,000
03/05/2018	22,900	-0.90 ▼	-3.93	23,800	23,700	22,150	375,080	8,589,332,000
02/05/2018	23,800	-0.10 ▼	-0.42	23,900	24,500	23,100	508,270	12,096,826,000
30/04/2018	23,900	0.80 ▲	3.35	23,100	23,900	21,500	1,270,560	30,366,384,000
27/04/2018	23,900	0.80 ▲	3.35	23,100	23,900	21,500	1,270,560	30,366,384,000
26/04/2018	23,100	-1.70 ▼	-7.36	24,800	24,900	23,100	372,810	8,611,911,000
25/04/2018	24,800	-0.20 ▼	-0.81	24,800	25,000	24,400	413,770	10,261,496,000
24/04/2018	24,800	-0.20 ▼	-0.81	24,800	25,000	24,400	413,770	10,261,496,000
23/04/2018	24,800	-0.80 ▼	-3.23	25,600	26,200	24,800	871,020	21,601,296,000
20/04/2018	25,600	0.10 ▲	0.39	25,500	25,800	24,500	761,830	19,502,848,000
19/04/2018	25,500	-0.90 ▼	-3.53	26,400	26,400	24,900	676,600	17,253,300,000
18/04/2018	26,400	-0.50 ▼	-1.89	26,900	27,200	25,800	937,450	24,748,680,000
13/04/2018	25,400	0.05 ▲	0.20	25,350	25,400	25,000	577,970	14,680,438,000
12/04/2018	25,350	0.05 ▲	0.20	25,300	25,500	25,000	648,050	16,428,067,500
11/04/2018	25,300	0.50 ▲	1.98	24,800	25,500	24,500	1,610,980	40,757,794,000
10/04/2018	24,800	-0.05 ▼	-0.20	24,850	24,900	24,100	627,980	15,573,904,000
09/04/2018	24,850	-0.75 ▼	-3.02	25,600	25,600	24,600	695,110	17,273,483,500
06/04/2018	25,600	0.40 ▲	1.56	25,200	25,800	25,200	1,428,220	36,562,432,000
05/04/2018	25,200	0.70 ▲	2.78	24,500	25,600	24,700	811,690	20,454,588,000
04/04/2018	24,500	0.60 ▲	2.45	23,900	24,800	24,200	398,110	9,753,695,000
03/04/2018	23,900	0.70 ▲	2.93	23,200	24,800	23,200	1,475,400	35,262,060,000
02/04/2018	23,200	0.30 ▲	1.29	22,900	23,500	22,800	415,490	9,639,368,000
30/03/2018	22,900	-0.10 ▼	-0.44	23,000	23,500	22,700	373,740	8,558,646,000
29/03/2018	23,000	1.05 ▲	4.57	21,950	23,000	22,000	746,980	17,180,540,000
28/03/2018	21,950	0.35 ▲	1.59	21,600	22,200	21,200	974,630	21,393,128,500
27/03/2018	21,600	0.10 ▲	0.46	21,500	22,000	20,900	566,330	12,232,728,000
26/03/2018	21,500	1.00 ▲	4.65	20,500	21,700	20,500	372,080	7,999,720,000
23/03/2018	20,500	-0.50 ▼	-2.44	21,000	20,700	20,200	397,830	8,155,515,000
22/03/2018	21,000	-0.40 ▼	-1.90	21,400	21,400	20,800	427,240	8,972,040,000
21/03/2018	21,400	-0.10 ▼	-0.47	21,500	21,800	21,100	372,180	7,964,652,000
20/03/2018	21,500	0.95 ▲	4.42	20,550	21,700	20,400	405,780	8,724,270,000
19/03/2018	20,550	0.95 ▲	4.62	20,550	20,800	19,500	539,830	11,093,506,500
16/03/2018	20,550	0.95 ▲	4.62	19,600	20,700	19,000	601,060	12,351,783,000
15/03/2018	20,500	-0.50 ▼	-2.44	21,000	20,900	20,400	321,080	6,582,140,000
14/03/2018	21,000	-0.30 ▼	-1.43	21,000	21,200	20,300	413,010	8,673,210,000
13/03/2018	21,000	-1.40 ▼	-6.67	22,400	22,500	21,000	1,034,790	21,730,590,000
12/03/2018	22,400	2.00 ▲	8.93	20,400	21,500	20,300	1,041,590	23,331,616,000
09/03/2018	20,950	0.55 ▲	2.63	20,400	21,500	20,300	845,260	17,708,197,000
08/03/2018	20,400	0.10 ▲	0.49	20,400	20,600	19,900	1,021,620	20,841,048,000
07/03/2018	20,400	-0.30 ▼	-1.47	20,700	20,900	20,300	1,028,690	20,985,276,000
06/03/2018	20,700	0.95 ▲	4.59	19,750	20,900	19,700	1,205,890	24,961,923,000
05/03/2018	19,750	1.25 ▲	6.33	18,500	19,750	18,200	1,347,050	26,604,237,500
02/03/2018	18,500	0.10 ▲	0.54	18,500	18,600	18,050	925,350	17,118,975,000
01/03/2018	18,500	-0.30 ▼	-1.62	18,800	18,700	18,100	1,004,110	18,576,035,000
28/02/2018	18,800	0.55 ▲	2.93	18,250	19,200	18,250	1,649,150	31,004,020,000
27/02/2018	18,250	1.15 ▲	6.30	17,100	18,250	17,000	1,363,710	24,887,707,500
26/02/2018	17,100	0.60 ▲	3.51	16,500	17,200	16,500	1,439,270	24,611,517,000
23/02/2018	16,500	0.10 ▲	0.61	16,400	16,900	16,200	1,164,810	19,219,365,000
22/02/2018	16,400	0.10 ▲	0.61	16,400	16,500	16,000	868,970	14,251,108,000
21/02/2018	16,400	0.10 ▲	0.61	16,300	16,750	16,300	878,040	14,399,856,000
14/02/2018	16,300	0.50 ▲	3.07	15,800	16,700	15,500	1,317,960	21,482,748,000
13/02/2018	16,300	0.50 ▲	3.07	15,800	16,700	15,500	1,317,960	21,482,748,000
12/02/2018	15,800	0.50 ▲	3.16	15,300	16,000	15,100	1,021,180	16,134,644,000
09/02/2018	15,300	0.20 ▲	1.31	15,100	15,300	14,300	864,070	13,220,271,000
08/02/2018	15,100	0.10 ▲	0.66	15,000	15,300	14,600	629,860	9,510,886,000
07/02/2018	15,000	0.10 ▲	0.67	14,900	15,400	14,750	502,070	7,531,050,000
06/02/2018	15,000	0.10 ▲	0.67	14,900	15,100	13,900	1,244,820	18,672,300,000
05/02/2018	14,900	-0.30 ▼	-2.01	15,200	15,350	14,900	722,260	10,761,674,000
02/02/2018	15,200	0.10 ▲	0.66	15,100	15,300	14,800	789,730	12,003,896,000
01/02/2018	15,100	0.05 ▲	0.33	15,050	15,200	14,600	607,120	9,167,512,000
31/01/2018	15,050	0.05 ▲	0.33	15,050	15,950	15,000	904,160	13,607,608,000
30/01/2018	15,050	0.95 ▲	6.31	14,100	15,050	13,350	970,320	14,603,316,000
29/01/2018	14,100	-0.70 ▼	-4.96	14,800	15,100	13,850	1,363,290	19,222,389,000
28/01/2018	14,800	-0.60 ▼	-4.05	15,400	16,200	14,800	951,410	14,080,868,000
26/01/2018	14,800	-0.60 ▼	-4.05	15,400	16,200	14,800	951,410	14,080,868,000
25/01/2018	15,400	1.90 ▲	12.34	14,400	15,400	14,600	785,790	12,101,166,000
24/01/2018	9,950	-3.55 ▼	-35.68	13,500	14,400	13,700	539,210	5,365,139,500
22/01/2018	13,800	0.90 ▲	6.52	13,500	14,400	13,700	1,310,770	18,088,626,000
19/01/2018	13,500	0.50 ▲	3.70	13,000	13,500	13,000	865,500	11,684,250,000
18/01/2018	13,000	0.30 ▲	2.31	12,700	13,200	12,700	1,020,250	13,263,250,000
17/01/2018	12,700	0.75 ▲	5.91	11,950	12,750	11,950	1,110,220	14,099,794,000
16/01/2018	11,950	0.05 ▲	0.42	11,900	12,200	11,700	981,860	11,733,227,000
15/01/2018	11,900	-0.10 ▼	-0.84	11,900	12,300	11,500	590,840	7,030,996,000
14/01/2018	11,900	-0.10 ▼	-0.84	11,900	12,000	11,400	1,097,970	13,065,843,000
12/01/2018	11,900	-0.10 ▼	-0.84	11,900	12,000	11,400	1,097,970	13,065,843,000
11/01/2018	11,900	0.70 ▲	5.88	11,200	11,900	11,200	1,627,430	19,366,417,000
10/01/2018	11,200	0.10 ▲	0.89	11,100	11,250	10,800	732,290	8,201,648,000
09/01/2018	11,100	0.30 ▲	2.70	10,800	11,100	10,750	683,090	7,582,299,000
08/01/2018	10,800	-0.10 ▼	-0.93	10,900	10,950	10,700	676,380	7,304,904,000
05/01/2018	10,900	-0.05 ▼	-0.46	10,900	11,100	10,800	477,090	5,200,281,000
04/01/2018	10,900	0.20 ▲	1.83	10,700	11,000	10,700	503,500	5,488,150,000
03/01/2018	10,700	-0.30 ▼	-2.80	11,000	11,000	10,700	571,680	6,116,976,000
02/01/2018	11,000	-0.05 ▼	-0.45	11,050	11,200	10,800	493,150	5,424,650,000
01/01/2018	11,050	-0.05 ▼	-0.45	11,100	11,150	10,800	541,470	5,983,243,500
29/12/2017	11,050	-0.05 ▼	-0.45	11,100	11,150	10,800	541,470	5,983,243,500
28/12/2017	11,100	-0.15 ▼	-1.35	11,250	11,300	10,900	672,880	7,468,968,000
27/12/2017	11,250	0.45 ▲	4.00	10,800	11,250	10,500	1,428,440	16,069,950,000
26/12/2017	10,800	0.10 ▲	0.93	10,700	10,850	10,500	1,208,260	13,049,208,000
25/12/2017	10,700	0.20 ▲	1.87	10,500	10,800	10,300	848,740	9,081,518,000
24/12/2017	10,500	0.10 ▲	0.95	10,400	10,500	10,200	397,640	4,175,220,000
22/12/2017	10,500	0.10 ▲	0.95	10,400	10,500	10,200	397,640	4,175,220,000
21/12/2017	10,400	0.10 ▲	0.96	10,300	10,400	10,100	358,550	3,728,920,000
20/12/2017	10,300	-0.10 ▼	-0.97	10,400	10,500	10,100	447,330	4,607,499,000
19/12/2017	10,400	-0.10 ▼	-0.96	10,500	10,500	10,200	337,720	3,512,288,000
18/12/2017	10,400	-0.10 ▼	-0.96	10,500	10,400	10,400	37,390	388,856,000
16/12/2017	10,500	-0.15 ▼	-1.43	10,500	10,500	10,200	404,530	4,247,565,000
15/12/2017	10,500	0.40 ▲	3.81	10,100	10,500	10,000	627,060	6,584,130,000
14/12/2017	10,200	0.10 ▲	0.98	10,100	10,450	10,000	154,800	1,578,960,000
13/12/2017	10,150	-0.05 ▼	-0.49	10,200	10,250	9,750	485,330	4,926,099,500
12/12/2017	10,200	-0.10 ▼	-0.98	10,300	10,400	9,900	449,810	4,588,062,000
11/12/2017	10,100	-0.20 ▼	-1.98	10,300	10,250	10,100	63,410	640,441,000
10/12/2017	10,300	-0.20 ▼	-1.94	10,500	10,600	10,300	513,590	5,289,977,000
08/12/2017	10,500	0.05 ▲	0.48	10,500	10,600	10,500	68,520	719,460,000
07/12/2017	10,300	-0.35 ▼	-3.40	10,650	10,650	10,300	359,850	3,706,455,000
05/12/2017	10,650	-0.15 ▼	-1.39	10,800	11,000	10,500	559,070	5,954,095,500
04/12/2017	10,800	0.50 ▲	4.85	10,400	10,900	10,400	1,050,930	11,350,044,000
01/12/2017	10,300	0.10 ▲	0.98	10,200	10,400	10,150	698,750	7,197,125,000
30/11/2017	10,200	0.05 ▲	0.49	10,200	10,250	10,100	358,620	3,657,924,000
29/11/2017	10,150	-0.05 ▼	-0.49	10,250	10,300	10,100	420,780	4,270,917,000
28/11/2017	10,200	0.00 ■■	0.00	10,300	10,400	10,050	490,020	4,998,204,000
27/11/2017	10,200	0.25 ▲	2.51	9,950	10,350	9,950	784,520	8,002,104,000
24/11/2017	9,950	0.20 ▲	2.05	9,750	10,000	9,700	539,210	5,365,139,500
23/11/2017	9,750	0.07 ▲	0.72	9,680	9,800	9,560	372,310	3,630,022,500
22/11/2017	9,680	0.04 ▲	0.41	9,650	9,800	9,520	381,140	3,689,435,200
21/11/2017	9,640	-0.10 ▼	-1.03	9,700	9,700	9,600	407,610	3,929,360,400
20/11/2017	9,740	-0.02 ▼	-0.20	9,760	9,850	9,720	518,100	5,046,294,000
17/11/2017	9,760	0.12 ▲	1.24	9,640	9,880	9,560	540,110	5,271,473,600
16/11/2017	9,640	0.09 ▲	0.94	9,550	9,680	9,510	520,080	5,013,571,200
15/11/2017	9,550	0.00 ■■	0.00	9,550	9,700	9,550	428,930	4,096,281,500
14/11/2017	9,550	-0.15 ▼	-1.55	9,700	9,800	9,500	596,850	5,699,917,500
13/11/2017	9,700	-0.09 ▼	-0.92	9,790	9,790	9,500	516,210	5,007,237,000
10/11/2017	9,790	0.07 ▲	0.72	9,700	9,900	9,500	1,182,900	11,580,591,000
09/11/2017	9,720	0.09 ▲	0.93	9,620	9,750	9,530	1,147,880	11,157,393,600
08/11/2017	9,630	-0.05 ▼	-0.52	9,680	9,800	9,580	704,510	6,784,431,300
07/11/2017	9,680	0.41 ▲	4.42	9,380	9,800	9,150	1,042,440	10,090,819,200
06/11/2017	9,270	0.39 ▲	4.39	8,900	9,300	8,900	553,260	5,128,720,200
03/11/2017	8,880	-0.02 ▼	-0.22	8,900	9,200	8,800	341,300	3,030,744,000
02/11/2017	8,900	0.10 ▲	1.14	8,800	9,150	8,800	410,940	3,657,366,000
01/11/2017	8,800	0.00 ■■	0.00	8,710	9,000	8,710	290,210	2,553,848,000
31/10/2017	8,800	-0.06 ▼	-0.68	8,860	8,860	8,700	202,860	1,785,168,000
30/10/2017	8,860	-0.04 ▼	-0.45	8,900	9,000	8,710	301,710	2,673,150,600
27/10/2017	8,900	0.05 ▲	0.56	8,800	9,100	8,710	391,780	3,486,842,000
26/10/2017	8,850	-0.14 ▼	-1.56	8,990	9,100	8,750	426,390	3,773,551,500
25/10/2017	8,990	0.39 ▲	4.53	8,700	9,100	8,600	498,720	4,483,492,800
24/10/2017	8,600	-0.53 ▼	-5.81	9,000	9,000	8,500	419,680	3,609,248,000
23/10/2017	9,130	-0.68 ▼	-6.93	9,800	9,800	9,130	326,430	2,980,305,900
20/10/2017	9,810	-0.49 ▼	-4.76	9,900	10,300	9,810	381,630	3,743,790,300
19/10/2017	10,300	0.45 ▲	4.57	9,800	10,300	9,740	512,170	5,275,351,000
18/10/2017	9,850	-0.13 ▼	-1.30	10,000	10,000	9,700	319,370	3,145,794,500
17/10/2017	9,980	-0.22 ▼	-2.16	10,200	10,250	9,980	381,360	3,805,972,800
16/10/2017	10,200	0.40 ▲	4.08	9,800	10,450	9,800	666,630	6,799,626,000
13/10/2017	9,800	0.20 ▲	2.08	9,600	9,900	9,400	285,870	2,801,526,000
12/10/2017	9,600	-0.20 ▼	-2.04	9,700	9,750	9,600	187,900	1,803,840,000
11/10/2017	9,800	0.00 ■■	0.00	9,800	9,900	9,700	213,340	2,090,732,000
10/10/2017	9,800	0.15 ▲	1.55	10,000	10,000	9,700	416,250	4,079,250,000
09/10/2017	9,650	0.50 ▲	5.46	9,150	9,650	9,000	278,370	2,686,270,500
06/10/2017	9,150	0.05 ▲	0.55	9,190	9,190	8,900	88,650	811,147,500
05/10/2017	9,100	0.10 ▲	1.11	9,000	9,150	8,910	110,140	1,002,274,000
04/10/2017	9,000	0.00 ■■	0.00	8,900	9,100	8,900	112,970	1,016,730,000
03/10/2017	9,000	-0.07 ▼	-0.77	9,200	9,200	8,900	122,170	1,099,530,000
02/10/2017	9,070	-0.01 ▼	-0.11	9,090	9,100	9,010	131,330	1,191,163,100
29/09/2017	9,080	0.00 ■■	0.00	9,080	9,300	8,700	166,460	1,511,456,800
28/09/2017	9,080	0.18 ▲	2.02	8,950	9,300	8,950	156,080	1,417,206,400
27/09/2017	8,900	0.16 ▲	1.83	8,700	8,990	8,700	137,200	1,221,080,000
26/09/2017	8,740	-0.18 ▼	-2.02	8,800	8,800	8,600	137,210	1,199,215,400
25/09/2017	8,920	-0.44 ▼	-4.70	9,360	9,360	8,920	138,130	1,232,119,600
22/09/2017	9,360	0.06 ▲	0.65	9,360	9,360	8,700	392,620	3,674,923,200
21/09/2017	9,300	0.21 ▲	2.31	9,090	9,450	9,090	226,090	2,102,637,000
20/09/2017	9,090	0.59 ▲	6.94	8,500	9,090	8,500	326,460	2,967,521,400
19/09/2017	8,500	0.15 ▲	1.80	8,350	8,590	8,350	235,130	1,998,605,000
18/09/2017	8,350	-0.05 ▼	-0.60	8,400	8,400	8,200	156,900	1,310,115,000
15/09/2017	8,400	0.50 ▲	6.33	7,980	8,400	7,810	289,930	2,435,412,000
14/09/2017	7,900	0.20 ▲	2.60	7,700	7,950	7,500	243,530	1,923,887,000
13/09/2017	7,700	0.22 ▲	2.94	7,480	7,740	7,450	199,580	1,536,766,000
12/09/2017	7,480	0.28 ▲	3.89	7,200	7,690	7,200	175,950	1,316,106,000
11/09/2017	7,200	-0.15 ▼	-2.04	7,350	7,650	7,100	122,420	881,424,000
08/09/2017	7,350	-0.05 ▼	-0.68	7,400	7,600	7,000	108,230	795,490,500
07/09/2017	7,400	0.00 ■■	0.00	7,540	7,800	7,300	96,680	715,432,000
06/09/2017	7,400	0.31 ▲	4.37	7,090	7,400	7,000	44,830	331,742,000
05/09/2017	7,090	0.44 ▲	6.62	6,600	7,110	6,500	42,650	302,388,500
01/09/2017	6,650	0.10 ▲	1.53	6,600	6,680	6,500	43,680	290,472,000
31/08/2017	6,550	-0.15 ▼	-2.24	6,700	6,800	6,550	32,130	210,451,500
30/08/2017	6,700	-0.20 ▼	-2.90	6,900	7,000	6,700	49,860	334,062,000
29/08/2017	6,900	0.00 ■■	0.00	6,700	7,150	6,700	56,220	387,918,000
28/08/2017	6,900	-0.50 ▼	-6.76	7,400	7,400	6,890	69,040	476,376,000
25/08/2017	7,400	0.00 ■■	0.00	7,400	7,580	7,300	40,020	296,148,000
24/08/2017	7,400	-0.50 ▼	-6.33	7,900	7,900	7,350	68,840	509,416,000
23/08/2017	7,900	-0.10 ▼	-1.25	8,000	8,000	7,740	43,470	343,413,000
22/08/2017	8,000	0.00 ■■	0.00	8,000	8,200	7,800	55,980	447,840,000
21/08/2017	8,000	-0.30 ▼	-3.61	8,300	8,500	7,900	71,040	568,320,000
18/08/2017	8,300	0.00 ■■	0.00	8,200	8,300	7,900	69,370	575,771,000
17/08/2017	8,300	0.30 ▲	3.75	8,000	8,300	7,950	66,320	550,456,000
16/08/2017	8,000	-0.20 ▼	-2.44	8,200	8,350	7,800	75,910	607,280,000
15/08/2017	8,200	-0.20 ▼	-2.38	8,500	8,500	8,200	75,340	617,788,000
14/08/2017	8,400	0.00 ■■	0.00	8,400	8,520	8,400	41,310	347,004,000
11/08/2017	8,400	0.00 ■■	0.00	8,600	8,600	8,000	3,020	25,368,000
10/08/2017	8,400	-0.10 ▼	-1.18	8,500	8,700	7,940	13,670	114,828,000
09/08/2017	8,500	-8.35 ▼	-49.55	9,480	9,480	8,500	117,630	999,855,000
08/08/2017	16,850	0.45 ▲	2.74	16,700	17,000	16,300	162,490	2,737,956,500
07/08/2017	16,400	0.35 ▲	2.18	16,050	16,700	16,050	114,590	1,879,276,000
04/08/2017	16,050	-0.75 ▼	-4.46	16,000	17,150	15,800	32,370	519,538,500
03/08/2017	16,800	-0.70 ▼	-4.00	16,400	17,400	16,400	107,060	1,798,608,000
02/08/2017	17,500	-0.40 ▼	-2.23	17,900	18,100	17,000	104,070	1,821,225,000
01/08/2017	17,900	1.00 ▲	5.92	18,050	18,050	17,800	151,240	2,707,196,000
31/07/2017	16,900	1.10 ▲	6.96	16,900	16,900	16,900	138,620	2,342,678,000
28/07/2017	15,800	1.00 ▲	6.76	15,800	15,800	15,800	190,830	3,015,114,000
27/07/2017	14,800	-0.95 ▼	-6.03	15,500	15,500	14,800	17,050	252,340,000
26/07/2017	15,750	0.05 ▲	0.32	16,100	16,100	15,000	7,730	121,747,500
25/07/2017	15,700	0.75 ▲	5.02	15,950	15,950	14,600	17,390	273,023,000
24/07/2017	14,950	0.95 ▲	6.79	14,500	14,950	14,000	97,030	1,450,598,500
21/07/2017	14,000	0.80 ▲	6.06	13,200	14,000	13,200	107,570	1,505,980,000
20/07/2017	13,200	0.40 ▲	3.12	13,300	13,300	12,850	16,320	215,424,000
19/07/2017	12,800	0.80 ▲	6.67	12,800	12,800	12,300	57,410	734,848,000
18/07/2017	12,000	-0.45 ▼	-3.61	12,500	12,500	12,000	6,810	81,720,000
17/07/2017	12,450	0.00 ■■	0.00	13,000	13,000	12,400	45,850	570,832,500
14/07/2017	12,450	0.25 ▲	2.05	13,000	13,000	12,200	40,110	499,369,500
13/07/2017	12,200	0.25 ▲	2.09	11,850	12,450	11,850	45,740	558,028,000
12/07/2017	11,950	0.05 ▲	0.42	12,000	12,000	11,900	41,960	501,422,000
11/07/2017	11,900	0.45 ▲	3.93	12,000	12,000	11,500	9,230	109,837,000
10/07/2017	11,450	-0.55 ▼	-4.58	12,000	12,000	11,450	8,580	98,241,000
07/07/2017	12,000	0.00 ■■	0.00	11,950	12,200	11,950	33,490	401,880,000
06/07/2017	12,000	0.30 ▲	2.56	12,150	12,150	11,700	16,970	203,640,000
05/07/2017	11,700	-0.30 ▼	-2.50	12,200	12,200	11,700	12,990	151,983,000
04/07/2017	12,000	0.40 ▲	3.45	11,400	12,400	11,400	41,590	499,080,000
03/07/2017	11,600	-0.35 ▼	-2.93	11,500	11,600	11,200	31,700	367,720,000
30/06/2017	11,950	0.05 ▲	0.42	11,900	11,950	11,500	3,140	37,523,000
29/06/2017	11,900	0.50 ▲	4.39	12,150	12,150	11,500	31,910	379,729,000
28/06/2017	11,400	0.20 ▲	1.79	11,200	11,400	11,200	22,040	251,256,000
27/06/2017	11,200	-0.70 ▼	-5.88	12,000	12,000	11,200	430	4,816,000
26/06/2017	11,900	0.40 ▲	3.48	10,900	11,900	10,900	17,050	202,895,000
23/06/2017	11,500	-0.30 ▼	-2.54	11,800	11,800	11,500	6,010	69,115,000
22/06/2017	11,800	0.30 ▲	2.61	12,000	12,100	11,500	36,950	436,010,000
21/06/2017	11,500	-0.40 ▼	-3.36	11,900	12,000	11,500	20,260	232,990,000
20/06/2017	11,900	0.10 ▲	0.85	12,000	12,000	11,500	26,220	312,018,000
19/06/2017	11,800	0.35 ▲	3.06	12,100	12,200	11,600	13,820	163,076,000
16/06/2017	11,450	0.35 ▲	3.15	11,000	11,450	10,500	3,580	40,991,000
15/06/2017	11,100	-0.10 ▼	-0.89	11,200	11,200	11,100	2,030	22,533,000
14/06/2017	11,200	-0.40 ▼	-3.45	11,600	11,600	11,100	19,340	216,608,000
13/06/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
12/06/2017	11,600	0.00 ■■	0.00	11,600	11,600	11,300	1,790	20,764,000
09/06/2017	11,600	0.10 ▲	0.87	11,700	11,700	11,500	32,270	374,332,000
08/06/2017	11,500	0.00 ■■	0.00	11,000	11,500	11,000	300	3,450,000
07/06/2017	11,500	0.10 ▲	0.88	10,850	11,800	10,850	41,680	479,320,000
06/06/2017	11,400	0.00 ■■	0.00	11,700	11,800	11,400	12,260	139,764,000
05/06/2017	11,400	0.00 ■■	0.00	11,400	11,400	11,000	58,540	667,356,000
02/06/2017	11,400	0.70 ▲	6.54	11,000	11,400	10,800	64,780	738,492,000
01/06/2017	10,700	0.50 ▲	4.90	10,200	10,800	10,200	40,310	431,317,000
31/05/2017	10,200	0.00 ■■	0.00	10,200	10,200	9,600	48,880	498,576,000
30/05/2017	10,200	0.00 ■■	0.00	9,510	10,200	9,510	17,850	182,070,000
29/05/2017	10,200	-0.30 ▼	-2.86	10,500	10,500	9,850	15,640	159,528,000
26/05/2017	10,500	-0.20 ▼	-1.87	11,000	11,000	10,500	1,340	14,070,000
25/05/2017	10,700	0.40 ▲	3.88	10,600	10,800	10,500	32,250	345,075,000
24/05/2017	10,300	-0.10 ▼	-0.96	9,800	10,600	9,800	24,010	247,303,000
23/05/2017	10,400	0.67 ▲	6.89	10,400	10,400	10,000	154,170	1,603,368,000
22/05/2017	9,730	0.63 ▲	6.92	9,690	9,730	9,450	116,600	1,134,518,000
19/05/2017	9,100	0.30 ▲	3.41	9,410	9,410	8,900	23,670	215,397,000
18/05/2017	8,800	-0.42 ▼	-4.56	9,000	9,000	8,800	8,000	70,400,000
17/05/2017	9,220	-0.68 ▼	-6.87	9,400	9,400	9,220	31,920	294,302,400
16/05/2017	9,900	0.38 ▲	3.99	10,000	10,150	9,500	155,690	1,541,331,000
15/05/2017	9,520	0.62 ▲	6.97	9,000	9,520	8,600	98,860	941,147,200
09/05/2017	7,900	0.46 ▲	6.18	7,440	7,900	7,440	45,540	359,766,000
08/05/2017	7,440	0.04 ▲	0.54	7,400	7,440	7,300	30,370	225,952,800
05/05/2017	7,400	0.10 ▲	1.37	7,450	7,450	7,300	11,130	82,362,000
04/05/2017	7,300	-0.09 ▼	-1.22	7,300	7,400	7,300	3,300	24,090,000
03/05/2017	7,390	0.05 ▲	0.68	7,340	7,450	7,300	2,760	20,396,400
28/04/2017	7,340	0.09 ▲	1.24	7,250	7,400	7,200	6,750	49,545,000
27/04/2017	7,250	0.09 ▲	1.26	6,660	7,500	6,660	5,230	37,917,500
26/04/2017	7,160	0.46 ▲	6.87	6,500	7,160	6,500	1,820	13,031,200
25/04/2017	6,700	-0.30 ▼	-4.29	7,400	7,400	6,700	140	938,000
24/04/2017	7,000	-0.45 ▼	-6.04	7,090	7,100	7,000	2,110	14,770,000
21/04/2017	7,450	-0.04 ▼	-0.53	7,490	7,490	7,450	3,090	23,020,500
20/04/2017	7,490	0.00 ■■	0.00	7,490	7,500	7,350	8,740	65,462,600
19/04/2017	7,490	0.49 ▲	7.00	7,000	7,490	6,520	2,450	18,350,500
18/04/2017	7,000	-0.50 ▼	-6.67	6,980	7,500	6,980	50	350,000
17/04/2017	7,500	0.00 ■■	0.00	6,980	7,500	6,980	210	1,575,000
14/04/2017	7,500	0.00 ■■	0.00	7,500	7,500	7,400	90	675,000
13/04/2017	7,500	0.20 ▲	2.74	6,800	7,500	6,800	1,190	8,925,000
12/04/2017	8,180	0.08 ▲	0.99	8,200	8,200	8,000	25,640	209,735,200
11/04/2017	8,100	0.00 ■■	0.00	8,100	8,280	8,000	29,000	234,900,000
10/04/2017	8,100	0.22 ▲	2.79	8,400	8,400	7,700	41,640	337,284,000
07/04/2017	7,880	0.00 ■■	0.00	8,000	8,000	7,880	2,270	17,887,600
05/04/2017	7,880	-0.17 ▼	-2.11	8,040	8,050	7,650	1,600	12,608,000
04/04/2017	8,050	-0.05 ▼	-0.62	8,100	8,100	8,000	8,470	68,183,500
03/04/2017	8,100	0.02 ▲	0.25	8,200	8,200	8,100	10,220	82,782,000
31/03/2017	8,080	-0.01 ▼	-0.12	8,100	8,200	7,970	35,790	289,183,200
30/03/2017	8,090	0.24 ▲	3.06	7,310	8,090	7,310	1,700	13,753,000
29/03/2017	7,850	-0.59 ▼	-6.99	8,300	8,300	7,850	7,330	57,540,500
28/03/2017	8,440	-0.01 ▼	-0.12	8,350	8,450	8,200	33,670	284,174,800
27/03/2017	8,450	0.17 ▲	2.05	8,300	8,500	8,300	42,600	359,970,000
24/03/2017	8,280	0.00 ■■	0.00	8,280	8,280	8,200	8,390	69,469,200
23/03/2017	8,280	0.08 ▲	0.98	8,200	8,280	8,200	4,050	33,534,000
22/03/2017	8,200	0.00 ■■	0.00	8,290	8,300	8,200	24,860	203,852,000
21/03/2017	8,200	-0.09 ▼	-1.09	8,100	8,290	8,000	44,570	365,474,000
20/03/2017	8,290	0.00 ■■	0.00	8,290	8,300	8,280	22,700	188,183,000
17/03/2017	8,290	0.00 ■■	0.00	8,300	8,300	8,200	16,530	137,033,700
16/03/2017	8,290	0.29 ▲	3.62	7,800	8,300	7,800	22,100	183,209,000
15/03/2017	8,000	0.00 ■■	0.00	8,100	8,100	8,000	26,300	210,400,000
14/03/2017	8,000	0.00 ■■	0.00	8,300	8,300	8,000	5,890	47,120,000
13/03/2017	8,000	0.00 ■■	0.00	8,000	8,000	8,000	60	480,000
10/03/2017	8,000	0.10 ▲	1.27	8,000	8,000	8,000	70	560,000
09/03/2017	7,900	-0.30 ▼	-3.66	7,900	7,900	7,900	3,940	31,126,000
08/03/2017	8,200	0.20 ▲	2.50	8,200	8,200	8,200	40	328,000
07/03/2017	8,000	0.40 ▲	5.26	7,900	8,130	7,700	141,310	1,130,480,000
06/03/2017	7,600	0.20 ▲	2.70	7,400	7,600	7,400	22,520	171,152,000
03/03/2017	7,400	-0.10 ▼	-1.33	7,000	7,800	7,000	12,300	91,020,000
02/03/2017	7,500	0.40 ▲	5.63	7,200	7,500	7,100	21,420	160,650,000
01/03/2017	7,100	0.10 ▲	1.43	7,050	7,100	6,900	40,050	284,355,000
28/02/2017	7,000	0.00 ■■	0.00	7,100	7,100	6,900	25,560	178,920,000
27/02/2017	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	13,100	91,700,000
24/02/2017	7,100	0.00 ■■	0.00	7,150	7,150	6,900	14,430	102,453,000
23/02/2017	7,100	-0.10 ▼	-1.39	7,300	7,300	6,710	7,130	50,623,000
22/02/2017	7,200	-0.05 ▼	-0.69	7,400	7,400	7,000	3,660	26,352,000
21/02/2017	7,250	-0.14 ▼	-1.89	7,650	7,650	7,100	4,340	31,465,000
20/02/2017	7,390	-0.11 ▼	-1.47	6,980	7,450	6,980	7,980	58,972,200
17/02/2017	7,500	0.10 ▲	1.35	6,900	7,800	6,900	63,800	478,500,000
16/02/2017	7,400	0.41 ▲	5.87	6,520	7,400	6,520	99,760	738,224,000
15/02/2017	6,990	-0.01 ▼	-0.14	7,100	7,350	6,990	18,650	130,363,500
14/02/2017	7,000	0.40 ▲	6.06	6,200	7,060	6,200	41,400	289,800,000
13/02/2017	6,600	0.25 ▲	3.94	6,360	6,750	6,360	63,760	420,816,000
10/02/2017	6,350	0.23 ▲	3.76	6,200	6,400	6,200	11,770	74,739,500
09/02/2017	6,120	0.40 ▲	6.99	5,720	6,120	5,720	32,520	199,022,400
08/02/2017	5,720	0.37 ▲	6.92	5,720	5,720	5,650	15,980	91,405,600
07/02/2017	5,350	0.35 ▲	7.00	5,350	5,350	5,040	28,660	153,331,000
06/02/2017	5,000	0.32 ▲	6.84	5,000	5,000	5,000	1,430	7,150,000
03/02/2017	4,680	0.30 ▲	6.85	4,680	4,680	4,680	170	795,600
02/02/2017	4,380	0.28 ▲	6.83	4,380	4,380	4,380	630	2,759,400
25/01/2017	4,100	-0.28 ▼	-6.39	4,380	4,670	4,100	34,540	141,614,000
24/01/2017	4,380	-0.32 ▼	-6.81	4,700	4,800	4,380	15,620	68,415,600
23/01/2017	4,700	0.30 ▲	6.82	4,110	4,700	4,110	20,400	95,880,000
20/01/2017	4,400	-0.32 ▼	-6.78	4,900	4,900	4,400	85,510	376,244,000
19/01/2017	4,720	-0.35 ▼	-6.90	5,400	5,400	4,720	91,930	433,909,600
18/01/2017	5,070	-0.38 ▼	-6.97	5,210	5,210	5,070	590	2,991,300
17/01/2017	5,450	0.25 ▲	4.81	5,450	5,450	5,450	30	163,500
16/01/2017	5,200	0.00 ■■	0.00	5,200	5,200	5,200	0	0
13/01/2017	5,200	-0.30 ▼	-5.45	5,200	5,200	5,200	1,710	8,892,000
12/01/2017	5,500	-0.30 ▼	-5.17	5,940	5,940	5,410	140	770,000
11/01/2017	5,800	-0.10 ▼	-1.69	5,950	5,950	5,800	7,450	43,210,000
10/01/2017	5,900	0.00 ■■	0.00	5,900	5,900	5,900	5,030	29,677,000
09/01/2017	5,900	0.10 ▲	1.72	5,800	6,000	5,800	2,800	16,520,000
06/01/2017	5,800	0.15 ▲	2.65	5,510	6,000	5,510	2,590	15,022,000
05/01/2017	5,650	0.03 ▲	0.53	5,850	5,850	5,500	290	1,638,500
04/01/2017	5,620	0.14 ▲	2.55	5,520	5,620	5,520	3,490	19,613,800
03/01/2017	5,480	-0.07 ▼	-1.26	5,210	5,480	5,170	4,020	22,029,600
30/12/2016	5,550	0.05 ▲	0.91	5,550	5,550	5,500	750	4,162,500
29/12/2016	5,500	0.15 ▲	2.80	5,350	5,540	5,300	150	825,000
28/12/2016	5,350	0.15 ▲	2.88	5,010	5,350	4,840	3,220	17,227,000
27/12/2016	5,200	0.08 ▲	1.56	4,960	5,200	4,960	2,240	11,648,000
26/12/2016	5,120	0.22 ▲	4.49	5,000	5,160	5,000	300	1,536,000
23/12/2016	4,900	0.24 ▲	5.15	4,970	4,980	4,900	640	3,136,000
22/12/2016	4,660	-0.32 ▼	-6.43	4,660	4,660	4,660	110	512,600
21/12/2016	4,980	0.16 ▲	3.32	4,820	5,000	4,820	6,790	33,814,200
20/12/2016	4,820	0.00 ■■	0.00	4,820	4,820	4,820	5,820	28,052,400
19/12/2016	4,820	0.00 ■■	0.00	4,550	4,820	4,500	3,360	16,195,200
16/12/2016	4,820	-0.36 ▼	-6.95	5,000	5,180	4,820	17,010	81,988,200
15/12/2016	5,180	-0.01 ▼	-0.19	5,190	5,190	4,830	18,880	97,798,400
14/12/2016	5,190	-0.38 ▼	-6.82	5,900	5,900	5,190	1,080	5,605,200
13/12/2016	5,570	-0.41 ▼	-6.86	5,900	5,900	5,570	1,250	6,962,500
12/12/2016	5,980	0.22 ▲	3.82	5,510	5,980	5,510	70	418,600
09/12/2016	5,760	-0.34 ▼	-5.57	5,700	5,760	5,700	1,000	5,760,000
08/12/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,100	0	0
07/12/2016	6,100	-0.40 ▼	-6.15	6,100	6,100	6,100	50,750	309,575,000
06/12/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
05/12/2016	6,500	0.18 ▲	2.85	6,500	6,500	6,500	60	390,000
02/12/2016	6,320	-0.01 ▼	-0.16	6,300	6,320	6,300	11,050	69,836,000
01/12/2016	6,330	-0.47 ▼	-6.91	6,330	6,400	6,330	12,910	81,720,300
30/11/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,800	40	272,000
29/11/2016	6,800	0.01 ▲	0.15	6,800	6,800	6,800	50	340,000
28/11/2016	6,790	0.29 ▲	4.46	6,500	6,790	6,420	2,050	13,919,500
25/11/2016	6,500	-0.40 ▼	-5.80	6,500	6,500	6,500	6,220	40,430,000
24/11/2016	6,900	-0.04 ▼	-0.58	7,100	7,100	6,460	2,840	19,596,000
23/11/2016	6,940	0.34 ▲	5.15	6,650	6,940	6,650	330	2,290,200
22/11/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,600	80	528,000
21/11/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,500	20,080	132,528,000
18/11/2016	6,600	-0.30 ▼	-4.35	6,800	6,800	6,420	5,870	38,742,000
17/11/2016	6,900	0.00 ■■	0.00	6,910	7,200	6,900	16,680	115,092,000
16/11/2016	6,900	0.00 ■■	0.00	7,250	7,250	6,900	8,950	61,755,000
15/11/2016	6,900	-0.10 ▼	-1.43	7,490	7,490	6,900	6,360	43,884,000
14/11/2016	7,000	-0.10 ▼	-1.41	6,610	7,450	6,610	9,540	66,780,000
11/11/2016	7,100	-0.45 ▼	-5.96	7,500	7,550	7,100	6,010	42,671,000
10/11/2016	7,550	0.15 ▲	2.03	7,490	7,550	7,490	49,000	369,950,000
09/11/2016	7,400	0.42 ▲	6.02	7,400	7,400	7,400	20	148,000
08/11/2016	6,980	-0.52 ▼	-6.93	7,000	7,400	6,980	520	3,629,600
07/11/2016	7,500	-0.03 ▼	-0.40	7,010	7,500	7,010	850	6,375,000
04/11/2016	7,530	0.43 ▲	6.06	7,000	7,530	7,000	210	1,581,300
03/11/2016	7,100	-0.10 ▼	-1.39	7,100	7,100	7,100	50	355,000
02/11/2016	7,200	-0.44 ▼	-5.76	7,500	7,500	7,200	8,910	64,152,000
01/11/2016	7,640	0.00 ■■	0.00	7,640	7,640	7,640	2,030	15,509,200
31/10/2016	7,640	0.44 ▲	6.11	7,500	7,640	7,500	48,030	366,949,200
28/10/2016	7,200	-0.50 ▼	-6.49	7,300	7,300	7,200	10,310	74,232,000
27/10/2016	7,700	-0.19 ▼	-2.41	7,400	7,700	7,350	430	3,311,000
26/10/2016	7,890	0.49 ▲	6.62	7,300	7,890	7,300	920	7,258,800
25/10/2016	7,400	-0.50 ▼	-6.33	7,400	7,790	7,400	25,410	188,034,000
24/10/2016	7,900	0.12 ▲	1.54	7,800	8,100	7,800	1,400	11,060,000
21/10/2016	7,780	-0.01 ▼	-0.13	7,790	7,790	7,780	700	5,446,000
20/10/2016	7,790	0.49 ▲	6.71	6,790	7,800	6,790	9,920	77,276,800
19/10/2016	7,300	0.00 ■■	0.00	7,200	7,310	7,200	160	1,168,000
18/10/2016	7,300	0.10 ▲	1.39	7,200	7,300	7,200	470	3,431,000
17/10/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	10,000	72,000,000
14/10/2016	7,200	0.00 ■■	0.00	7,200	7,400	7,200	28,770	207,144,000
13/10/2016	7,200	0.10 ▲	1.41	7,290	7,560	7,200	10,120	72,864,000
12/10/2016	7,100	-0.30 ▼	-4.05	7,060	7,100	7,060	10,010	71,071,000
11/10/2016	7,400	0.00 ■■	0.00	7,790	7,790	7,200	9,540	70,596,000
10/10/2016	7,400	0.10 ▲	1.37	7,590	7,680	7,200	10,670	78,958,000
07/10/2016	7,300	-0.50 ▼	-6.41	8,250	8,250	7,300	14,370	104,901,000
06/10/2016	7,800	0.40 ▲	5.41	7,400	7,800	7,400	5,510	42,978,000
05/10/2016	7,400	0.00 ■■	0.00	7,000	7,400	7,000	9,270	68,598,000
04/10/2016	7,400	0.20 ▲	2.78	7,200	7,500	6,900	35,650	263,810,000
03/10/2016	7,200	0.00 ■■	0.00	6,800	7,200	6,800	9,340	67,248,000
30/09/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	160	1,152,000
29/09/2016	7,200	0.14 ▲	1.98	6,800	7,500	6,800	13,020	93,744,000
28/09/2016	7,060	0.46 ▲	6.97	6,300	7,060	6,300	6,040	42,642,400
27/09/2016	6,600	-0.29 ▼	-4.21	6,890	6,890	6,600	300	1,980,000
26/09/2016	6,890	-0.51 ▼	-6.89	7,800	7,800	6,890	480	3,307,200
23/09/2016	7,400	0.44 ▲	6.32	7,200	7,400	6,500	42,290	312,946,000
22/09/2016	6,960	0.01 ▲	0.14	7,300	7,300	6,960	31,200	217,152,000
21/09/2016	6,950	0.45 ▲	6.92	6,500	6,950	6,500	23,030	160,058,500
20/09/2016	6,500	0.10 ▲	1.56	6,400	6,800	6,400	34,020	221,130,000
19/09/2016	6,400	0.20 ▲	3.23	6,200	6,630	6,200	37,640	240,896,000
16/09/2016	6,200	0.40 ▲	6.90	6,100	6,200	6,100	50	310,000
15/09/2016	5,800	-0.40 ▼	-6.45	5,800	6,000	5,800	420	2,436,000
14/09/2016	6,200	0.20 ▲	3.33	6,290	6,420	6,200	760	4,712,000
13/09/2016	6,000	0.23 ▲	3.99	6,000	6,000	6,000	3,440	20,640,000
12/09/2016	5,770	-0.43 ▼	-6.94	6,630	6,630	5,770	1,010	5,827,700
09/09/2016	6,200	-0.40 ▼	-6.06	6,800	6,800	6,200	1,020	6,324,000
08/09/2016	6,600	0.20 ▲	3.12	6,400	6,600	6,000	1,810	11,946,000
07/09/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	50	320,000
06/09/2016	6,400	-0.40 ▼	-5.88	6,400	6,400	6,400	1,020	6,528,000
05/09/2016	6,800	0.30 ▲	4.62	6,500	6,800	6,500	300	2,040,000
01/09/2016	6,500	0.30 ▲	4.84	6,200	6,600	6,200	44,860	291,590,000
31/08/2016	6,200	0.00 ■■	0.00	6,100	6,200	6,100	4,180	25,916,000
30/08/2016	6,200	0.00 ■■	0.00	6,400	6,400	6,000	15,520	96,224,000
29/08/2016	6,200	0.10 ▲	1.64	5,800	6,200	5,700	430	2,666,000
26/08/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,100	7,610	46,421,000
25/08/2016	6,100	-0.40 ▼	-6.15	6,200	6,200	6,100	19,640	119,804,000
24/08/2016	6,500	0.30 ▲	4.84	6,000	6,500	6,000	450	2,925,000
23/08/2016	6,200	0.10 ▲	1.64	5,800	6,200	5,800	1,360	8,432,000
22/08/2016	6,100	0.10 ▲	1.67	6,000	6,100	6,000	21,590	131,699,000
19/08/2016	6,000	-0.10 ▼	-1.64	6,100	6,100	6,000	15,000	90,000,000
18/08/2016	6,100	-0.10 ▼	-1.61	6,200	6,300	6,100	45,500	277,550,000
17/08/2016	6,200	0.30 ▲	5.08	6,200	6,300	6,100	2,920	18,104,000
16/08/2016	5,900	0.30 ▲	5.36	5,600	5,900	5,600	6,910	40,769,000
15/08/2016	5,600	0.30 ▲	5.66	5,600	5,600	5,300	4,820	26,992,000
12/08/2016	5,300	0.30 ▲	6.00	5,200	5,300	5,000	600	3,180,000
11/08/2016	5,000	-0.20 ▼	-3.85	5,200	5,400	5,000	9,140	45,700,000
10/08/2016	5,200	0.00 ■■	0.00	5,200	5,300	5,100	5,620	29,224,000
09/08/2016	5,200	-0.10 ▼	-1.89	5,000	5,600	5,000	2,120	11,024,000
08/08/2016	5,300	-0.30 ▼	-5.36	5,800	5,800	5,300	8,220	43,566,000
05/08/2016	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	1,010	5,656,000
04/08/2016	5,800	0.00 ■■	0.00	5,500	5,800	5,400	4,380	25,404,000
03/08/2016	5,800	0.10 ▲	1.75	5,900	6,000	5,500	5,630	32,654,000
02/08/2016	5,700	0.00 ■■	0.00	5,500	6,000	5,400	14,270	81,339,000
01/08/2016	5,700	-0.30 ▼	-5.00	6,400	6,400	5,600	5,570	31,749,000
29/07/2016	6,000	-0.40 ▼	-6.25	6,400	6,400	6,000	18,470	110,820,000
28/07/2016	6,400	-0.10 ▼	-1.54	6,500	6,500	6,200	1,940	12,416,000
27/07/2016	6,500	-0.40 ▼	-5.80	6,500	6,700	6,500	18,600	120,900,000
26/07/2016	6,900	0.00 ■■	0.00	6,500	6,900	6,500	15,040	103,776,000
25/07/2016	6,900	0.20 ▲	2.99	6,900	6,900	6,900	490	3,381,000
22/07/2016	6,700	0.20 ▲	3.08	6,500	6,700	6,500	2,150	14,405,000
21/07/2016	6,500	-0.40 ▼	-5.80	6,600	6,700	6,500	16,450	106,925,000
20/07/2016	6,900	0.00 ■■	0.00	6,700	6,900	6,700	5,040	34,776,000
19/07/2016	6,900	-0.10 ▼	-1.43	6,800	6,900	6,600	2,980	20,562,000
18/07/2016	7,000	0.10 ▲	1.45	6,800	7,000	6,600	5,740	40,180,000
15/07/2016	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	250	1,725,000
14/07/2016	7,000	0.10 ▲	1.45	7,000	7,000	7,000	110	770,000
13/07/2016	6,900	0.30 ▲	4.55	6,900	6,900	6,900	60	414,000
12/07/2016	6,600	-0.30 ▼	-4.35	6,900	6,900	6,600	29,620	195,492,000
11/07/2016	6,900	0.00 ■■	0.00	7,100	7,100	6,900	3,510	24,219,000
08/07/2016	6,900	-0.10 ▼	-1.43	6,900	6,900	6,800	6,040	41,676,000
07/07/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,900	5,940	41,580,000
06/07/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,900	780	5,460,000
05/07/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,900	11,010	77,070,000
04/07/2016	7,000	0.00 ■■	0.00	6,800	7,000	6,800	560	3,920,000
01/07/2016	7,000	0.30 ▲	4.48	6,800	7,000	6,700	9,090	63,630,000
30/06/2016	6,700	-0.30 ▼	-4.29	6,900	7,000	6,700	3,700	24,790,000
29/06/2016	7,000	0.10 ▲	1.45	6,900	7,000	6,900	2,400	16,800,000
28/06/2016	6,900	0.00 ■■	0.00	6,900	7,000	6,700	17,340	119,646,000
27/06/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,800	5,090	35,121,000
24/06/2016	6,900	-0.20 ▼	-2.82	7,000	7,100	6,900	6,840	47,196,000
23/06/2016	7,100	-0.10 ▼	-1.39	7,000	7,200	7,000	4,040	28,684,000
22/06/2016	7,200	0.00 ■■	0.00	7,000	7,300	7,000	11,070	79,704,000
21/06/2016	7,200	0.00 ■■	0.00	6,800	7,200	6,800	25,360	182,592,000
20/06/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,000	4,310	31,032,000
17/06/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	20	144,000
16/06/2016	7,200	-0.10 ▼	-1.37	7,000	7,200	7,000	14,830	106,776,000
15/06/2016	7,300	0.10 ▲	1.39	7,200	7,300	7,200	500	3,650,000
14/06/2016	7,200	0.20 ▲	2.86	7,200	7,400	7,100	17,050	122,760,000
13/06/2016	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	4,000	28,000,000
10/06/2016	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	480	3,504,000
09/06/2016	7,400	0.00 ■■	0.00	7,200	7,400	6,900	17,020	125,948,000
08/06/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	360	2,664,000
07/06/2016	7,400	0.10 ▲	1.37	7,300	7,400	6,900	23,530	174,122,000
06/06/2016	7,300	0.10 ▲	1.39	7,300	7,300	7,300	200	1,460,000
03/06/2016	7,200	0.00 ■■	0.00	7,600	7,600	7,200	720	5,184,000
02/06/2016	7,200	0.00 ■■	0.00	7,300	7,300	7,200	3,510	25,272,000
01/06/2016	7,200	-0.20 ▼	-2.70	7,300	7,500	7,200	570	4,104,000
31/05/2016	7,400	0.10 ▲	1.37	7,300	7,400	7,300	1,900	14,060,000
30/05/2016	7,300	0.10 ▲	1.39	7,200	7,700	7,100	6,380	46,574,000
27/05/2016	7,200	0.30 ▲	4.35	7,300	7,300	7,000	8,460	60,912,000
26/05/2016	6,900	0.00 ■■	0.00	6,900	7,000	6,900	3,470	23,943,000
25/05/2016	6,900	-0.20 ▼	-2.82	6,900	6,900	6,900	4,090	28,221,000
24/05/2016	7,100	0.30 ▲	4.41	6,600	7,100	6,600	60	426,000
23/05/2016	6,800	-0.10 ▼	-1.45	6,700	7,000	6,700	2,020	13,736,000
20/05/2016	6,900	-0.20 ▼	-2.82	7,400	7,400	6,900	1,590	10,971,000
19/05/2016	7,100	0.20 ▲	2.90	6,900	7,100	6,900	15,850	112,535,000
18/05/2016	6,900	-0.50 ▼	-6.76	7,000	7,000	6,900	42,290	291,801,000
17/05/2016	7,400	0.40 ▲	5.71	7,000	7,400	7,000	560	4,144,000
16/05/2016	7,000	0.00 ■■	0.00	7,000	7,400	6,800	19,150	134,050,000
13/05/2016	7,000	-0.30 ▼	-4.11	7,600	7,600	7,000	10,260	71,820,000
12/05/2016	7,300	0.10 ▲	1.39	7,200	7,700	7,000	8,900	64,970,000
11/05/2016	7,200	0.20 ▲	2.86	7,400	7,400	7,000	4,120	29,664,000
10/05/2016	7,000	-0.50 ▼	-6.67	7,500	7,500	7,000	1,430	10,010,000
09/05/2016	7,500	0.20 ▲	2.74	7,500	7,500	7,500	10	75,000
06/05/2016	7,300	0.30 ▲	4.29	7,000	7,400	7,000	120	876,000
05/05/2016	7,000	-0.40 ▼	-5.41	7,100	7,100	7,000	1,550	10,850,000
04/05/2016	7,400	0.10 ▲	1.37	6,800	7,400	6,800	380	2,812,000
29/04/2016	7,300	0.20 ▲	2.82	7,400	7,400	7,300	220	1,606,000
28/04/2016	7,100	-0.20 ▼	-2.74	7,400	7,400	7,100	12,940	91,874,000
27/04/2016	7,300	0.10 ▲	1.39	7,500	7,500	7,100	6,150	44,895,000
26/04/2016	7,200	0.10 ▲	1.41	7,100	7,200	7,100	2,840	20,448,000
25/04/2016	7,100	-0.30 ▼	-4.05	7,200	7,200	7,000	10,900	77,390,000
22/04/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	330	2,442,000
21/04/2016	7,400	0.30 ▲	4.23	7,100	7,400	6,800	1,550	11,470,000
20/04/2016	7,100	0.00 ■■	0.00	7,400	7,500	7,100	11,040	78,384,000
19/04/2016	7,100	-0.50 ▼	-6.58	7,200	7,200	7,100	22,520	159,892,000
15/04/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	40	304,000
14/04/2016	7,600	0.20 ▲	2.70	7,300	7,600	7,200	1,740	13,224,000
13/04/2016	7,400	0.30 ▲	4.23	7,100	7,400	7,100	250	1,850,000
12/04/2016	7,100	-0.40 ▼	-5.33	7,100	7,500	7,100	10,110	71,781,000
11/04/2016	7,500	-0.40 ▼	-5.06	7,900	7,900	7,400	4,080	30,600,000
08/04/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	50	395,000
07/04/2016	7,900	0.40 ▲	5.33	7,900	7,900	7,900	20	158,000
06/04/2016	7,500	0.00 ■■	0.00	7,700	7,700	7,500	3,510	26,325,000
05/04/2016	7,500	0.00 ■■	0.00	7,300	7,500	7,300	60	450,000
04/04/2016	7,500	-0.30 ▼	-3.85	7,400	7,500	7,300	1,240	9,300,000
01/04/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
31/03/2016	7,800	-0.10 ▼	-1.27	7,400	7,800	7,400	5,150	40,170,000
30/03/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,400	5,150	40,685,000
29/03/2016	7,900	0.00 ■■	0.00	7,400	8,000	7,400	1,260	9,954,000
28/03/2016	7,900	0.10 ▲	1.28	7,600	7,900	7,400	2,660	21,014,000
25/03/2016	7,800	-0.10 ▼	-1.27	7,500	7,800	7,400	4,780	37,284,000
24/03/2016	7,900	0.10 ▲	1.28	8,000	8,000	7,900	120	948,000
23/03/2016	7,800	-0.20 ▼	-2.50	7,700	8,000	7,600	2,980	23,244,000
22/03/2016	8,000	0.00 ■■	0.00	7,700	8,000	7,700	5,010	40,080,000
21/03/2016	8,000	0.10 ▲	1.27	7,700	8,000	7,600	8,020	64,160,000
18/03/2016	7,900	-0.10 ▼	-1.25	7,900	8,000	7,900	14,010	110,679,000
17/03/2016	8,000	0.00 ■■	0.00	8,000	8,100	7,800	15,510	124,080,000
16/03/2016	8,000	0.00 ■■	0.00	8,000	8,100	7,800	37,560	300,480,000
15/03/2016	8,000	0.00 ■■	0.00	7,500	8,000	7,500	23,620	188,960,000
14/03/2016	8,000	0.10 ▲	1.27	7,800	8,000	7,800	1,530	12,240,000
11/03/2016	7,900	0.00 ■■	0.00	7,700	7,900	7,500	39,100	308,890,000
10/03/2016	7,900	0.20 ▲	2.60	7,800	7,900	7,800	660	5,214,000
09/03/2016	7,700	-0.10 ▼	-1.28	7,700	7,700	7,700	32,060	246,862,000
08/03/2016	7,800	0.00 ■■	0.00	7,500	7,800	7,500	2,160	16,848,000
07/03/2016	7,800	0.40 ▲	5.41	7,100	7,900	7,000	14,660	114,348,000
04/03/2016	7,400	-0.30 ▼	-3.90	8,200	8,200	7,400	4,860	35,964,000
03/03/2016	7,700	-0.40 ▼	-4.94	8,100	8,100	7,700	5,180	39,886,000
02/03/2016	8,100	0.20 ▲	2.53	7,900	8,100	7,900	1,590	12,879,000
01/03/2016	7,900	0.00 ■■	0.00	7,900	8,000	7,900	3,710	29,309,000
29/02/2016	7,900	-0.10 ▼	-1.25	7,700	8,100	7,700	45,720	361,188,000
26/02/2016	8,000	0.10 ▲	1.27	8,200	8,200	7,900	120	960,000
25/02/2016	7,900	-0.10 ▼	-1.25	7,900	7,900	7,800	2,500	19,750,000
24/02/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	2,000	16,000,000
23/02/2016	8,000	0.00 ■■	0.00	7,800	8,000	7,800	2,580	20,640,000
22/02/2016	8,000	0.00 ■■	0.00	8,000	8,000	7,800	16,350	130,800,000
19/02/2016	8,000	0.10 ▲	1.27	7,800	8,000	7,400	12,850	102,800,000
18/02/2016	7,900	0.50 ▲	6.76	7,600	7,900	7,600	20,810	164,399,000
17/02/2016	7,400	0.30 ▲	4.23	7,200	7,400	7,200	2,440	18,056,000
16/02/2016	7,100	0.20 ▲	2.90	7,000	7,100	7,000	2,330	16,543,000
15/02/2016	6,900	0.00 ■■	0.00	6,700	6,900	6,600	12,270	84,663,000
05/02/2016	6,900	0.40 ▲	6.15	6,900	6,900	6,900	2,320	16,008,000
04/02/2016	6,500	-0.30 ▼	-4.41	7,200	7,200	6,500	2,250	14,625,000
03/02/2016	6,800	-0.10 ▼	-1.45	6,900	7,200	6,700	410	2,788,000
02/02/2016	6,900	-0.10 ▼	-1.43	6,900	6,900	6,800	1,700	11,730,000
01/02/2016	7,000	-0.40 ▼	-5.41	7,400	7,400	7,000	800	5,600,000
29/01/2016	7,400	0.30 ▲	4.23	7,100	7,400	7,100	110	814,000
28/01/2016	7,100	0.00 ■■	0.00	7,400	7,400	7,100	110	781,000
27/01/2016	7,100	0.10 ▲	1.43	7,300	7,300	7,100	4,150	29,465,000
26/01/2016	7,000	-0.10 ▼	-1.41	7,400	7,400	7,000	700	4,900,000
25/01/2016	7,100	0.30 ▲	4.41	7,000	7,200	7,000	4,620	32,802,000
22/01/2016	6,800	0.00 ■■	0.00	6,900	6,900	6,500	1,730	11,764,000
21/01/2016	6,800	0.10 ▲	1.49	6,800	7,000	6,800	7,040	47,872,000
20/01/2016	6,700	-0.20 ▼	-2.90	7,200	7,200	6,700	810	5,427,000
19/01/2016	6,900	0.40 ▲	6.15	6,900	6,900	6,900	1,850	12,765,000
18/01/2016	6,500	-0.30 ▼	-4.41	6,400	7,200	6,400	1,120	7,280,000
15/01/2016	6,800	-0.20 ▼	-2.86	7,400	7,400	6,800	5,280	35,904,000
14/01/2016	7,000	-0.30 ▼	-4.11	7,600	7,600	7,000	1,410	9,870,000
13/01/2016	7,300	-0.30 ▼	-3.95	7,700	7,900	7,300	2,220	16,206,000
12/01/2016	7,600	-0.20 ▼	-2.56	7,500	8,000	7,500	630	4,788,000
11/01/2016	7,800	0.00 ■■	0.00	7,500	8,100	7,500	1,360	10,608,000
08/01/2016	7,800	-0.10 ▼	-1.27	7,900	8,200	7,800	4,220	32,916,000
07/01/2016	7,900	-0.10 ▼	-1.25	8,000	8,100	7,800	5,730	45,267,000
06/01/2016	8,000	0.00 ■■	0.00	7,900	8,300	7,900	620	4,960,000
05/01/2016	8,000	0.10 ▲	1.27	8,300	8,300	7,800	2,410	19,280,000
04/01/2016	7,900	-0.10 ▼	-1.25	7,800	8,400	7,800	2,960	23,384,000
31/12/2015	8,000	0.00 ■■	0.00	8,400	8,400	8,000	210	1,680,000
30/12/2015	8,000	0.00 ■■	0.00	7,800	8,400	7,800	2,310	18,480,000
29/12/2015	8,000	0.00 ■■	0.00	8,000	8,000	8,000	300	2,400,000
28/12/2015	8,000	-0.20 ▼	-2.44	8,000	8,500	8,000	1,330	10,640,000
25/12/2015	8,200	-0.20 ▼	-2.38	8,200	8,200	8,200	300	2,460,000
24/12/2015	8,400	0.20 ▲	2.44	8,400	8,500	8,300	16,610	139,524,000
23/12/2015	8,200	0.00 ■■	0.00	8,200	8,400	8,200	40,000	328,000,000
22/12/2015	8,200	-0.10 ▼	-1.20	8,200	8,300	8,200	7,050	57,810,000
21/12/2015	8,300	-0.10 ▼	-1.19	8,400	8,400	8,300	640	5,312,000
18/12/2015	8,400	0.10 ▲	1.20	8,300	8,400	8,300	15,880	133,392,000
17/12/2015	8,300	0.00 ■■	0.00	8,500	8,500	8,300	51,820	430,106,000
16/12/2015	8,300	0.00 ■■	0.00	8,300	8,500	8,300	46,100	382,630,000
15/12/2015	8,300	-0.30 ▼	-3.49	8,600	8,600	8,300	1,630	13,529,000
14/12/2015	8,600	0.30 ▲	3.61	8,300	8,600	8,300	40,430	347,698,000
11/12/2015	8,300	-0.40 ▼	-4.60	8,500	8,700	8,300	58,980	489,534,000
10/12/2015	8,700	0.10 ▲	1.16	8,700	8,900	8,400	2,230	19,401,000
09/12/2015	8,600	0.20 ▲	2.38	8,700	8,700	8,300	16,070	138,202,000
08/12/2015	8,400	0.00 ■■	0.00	8,300	8,500	8,300	36,340	305,256,000
07/12/2015	8,400	-0.30 ▼	-3.45	8,600	8,700	8,400	80,300	674,520,000
04/12/2015	8,700	-0.10 ▼	-1.14	8,800	8,800	8,500	51,220	445,614,000
03/12/2015	8,800	-0.10 ▼	-1.12	8,900	8,900	8,700	46,000	404,800,000
02/12/2015	8,900	0.10 ▲	1.14	8,600	9,100	8,600	24,970	222,233,000
01/12/2015	8,800	0.10 ▲	1.15	8,900	8,900	8,700	26,480	233,024,000
30/11/2015	8,700	-0.40 ▼	-4.40	8,700	8,900	8,700	61,810	537,747,000
27/11/2015	9,100	-0.10 ▼	-1.09	9,200	9,200	8,900	18,730	170,443,000
26/11/2015	9,200	0.40 ▲	4.55	8,700	9,200	8,700	63,890	587,788,000
25/11/2015	8,800	-0.20 ▼	-2.22	8,700	9,100	8,700	5,150	45,320,000
24/11/2015	9,000	-0.10 ▼	-1.10	8,600	9,100	8,600	4,070	36,630,000
23/11/2015	9,100	-0.10 ▼	-1.09	9,000	9,200	8,900	54,010	491,491,000
20/11/2015	9,200	-0.10 ▼	-1.08	9,300	9,300	9,000	16,480	151,616,000
19/11/2015	9,300	0.60 ▲	6.90	9,100	9,300	8,600	3,190	29,667,000
18/11/2015	8,700	-0.30 ▼	-3.33	8,900	8,900	8,700	27,180	236,466,000
17/11/2015	9,000	-0.20 ▼	-2.17	9,100	9,200	9,000	31,750	285,750,000
16/11/2015	9,200	0.00 ■■	0.00	9,200	9,300	8,900	29,070	267,444,000
13/11/2015	9,200	-0.20 ▼	-2.13	9,400	9,400	9,200	79,880	734,896,000
12/11/2015	9,400	0.10 ▲	1.08	9,300	9,400	9,200	18,680	175,592,000
11/11/2015	9,300	0.00 ■■	0.00	9,600	9,600	9,200	60,780	565,254,000
10/11/2015	9,300	-0.10 ▼	-1.06	9,500	9,600	9,300	35,560	330,708,000
09/11/2015	9,400	0.40 ▲	4.44	8,900	9,600	8,900	16,900	158,860,000
06/11/2015	9,000	-0.30 ▼	-3.23	9,400	9,500	9,000	32,020	288,180,000
05/11/2015	9,300	0.10 ▲	1.09	8,700	9,400	8,700	39,530	367,629,000
04/11/2015	9,200	0.20 ▲	2.22	9,100	9,200	8,600	25,000	230,000,000
03/11/2015	9,000	-0.10 ▼	-1.10	9,000	9,100	9,000	17,060	153,540,000
02/11/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,000	35,040	318,864,000
30/10/2015	9,100	0.10 ▲	1.11	9,000	9,100	8,900	9,550	86,905,000
29/10/2015	9,000	0.00 ■■	0.00	9,000	9,000	9,000	18,740	168,660,000
28/10/2015	9,000	0.00 ■■	0.00	9,100	9,100	9,000	9,940	89,460,000
27/10/2015	9,000	-0.10 ▼	-1.10	9,200	9,200	9,000	550	4,950,000
26/10/2015	9,100	0.20 ▲	2.25	8,600	9,200	8,600	1,120	10,192,000
23/10/2015	8,900	-0.20 ▼	-2.20	8,700	9,100	8,700	440	3,916,000
22/10/2015	9,100	0.10 ▲	1.11	8,900	9,100	8,900	3,600	32,760,000
21/10/2015	9,000	0.10 ▲	1.12	9,000	9,000	8,700	2,370	21,330,000
20/10/2015	8,900	0.10 ▲	1.14	8,900	9,100	8,800	41,060	365,434,000
19/10/2015	8,800	0.00 ■■	0.00	8,500	8,900	8,500	20,040	176,352,000
16/10/2015	8,800	0.00 ■■	0.00	8,700	8,900	8,700	8,640	76,032,000
15/10/2015	8,800	0.00 ■■	0.00	8,900	8,900	8,400	21,360	187,968,000
14/10/2015	8,800	0.00 ■■	0.00	8,700	8,800	8,600	15,180	133,584,000
13/10/2015	8,800	0.10 ▲	1.15	8,700	8,900	8,700	5,930	52,184,000
12/10/2015	8,700	0.00 ■■	0.00	8,400	8,800	8,400	16,960	147,552,000
09/10/2015	8,700	-0.10 ▼	-1.14	8,900	8,900	8,400	9,450	82,215,000
08/10/2015	8,800	-0.10 ▼	-1.12	8,900	8,900	8,800	4,750	41,800,000
07/10/2015	8,900	-0.10 ▼	-1.11	8,800	8,900	8,800	2,070	18,423,000
06/10/2015	9,000	0.30 ▲	3.45	8,900	9,000	8,700	8,310	74,790,000
05/10/2015	8,700	0.10 ▲	1.16	8,400	8,800	8,300	14,080	122,496,000
02/10/2015	8,600	-0.10 ▼	-1.15	8,700	8,700	8,400	1,100	9,460,000
01/10/2015	8,700	0.40 ▲	4.82	8,300	8,800	8,300	16,550	143,985,000
30/09/2015	8,300	0.20 ▲	2.47	8,300	8,300	8,000	5,140	42,662,000
29/09/2015	8,100	-0.10 ▼	-1.22	8,100	8,300	8,100	16,520	133,812,000
28/09/2015	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	10,650	87,330,000
25/09/2015	8,400	0.30 ▲	3.70	8,100	8,500	8,100	17,330	145,572,000
24/09/2015	8,100	-0.10 ▼	-1.22	8,000	8,200	8,000	16,540	133,974,000
23/09/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,100	9,050	74,210,000
22/09/2015	8,200	-0.10 ▼	-1.20	8,300	8,300	8,200	10,970	89,954,000
21/09/2015	8,300	0.10 ▲	1.22	8,100	8,300	8,100	4,080	33,864,000
18/09/2015	8,200	-0.10 ▼	-1.20	8,300	8,300	8,200	11,790	96,678,000
17/09/2015	8,300	0.00 ■■	0.00	8,400	8,400	8,100	21,930	182,019,000
16/09/2015	8,300	-0.20 ▼	-2.35	8,500	8,500	8,000	16,600	137,780,000
15/09/2015	8,500	0.00 ■■	0.00	8,300	8,500	8,300	6,530	55,505,000
14/09/2015	8,500	0.30 ▲	3.66	8,500	8,500	8,200	12,160	103,360,000
11/09/2015	8,200	-0.30 ▼	-3.53	8,500	8,500	8,200	2,560	20,992,000
10/09/2015	8,500	-0.10 ▼	-1.16	8,500	8,600	8,200	860	7,310,000
09/09/2015	8,600	0.10 ▲	1.18	8,500	8,600	8,300	13,970	120,142,000
08/09/2015	8,500	-0.10 ▼	-1.16	8,600	8,600	8,500	690	5,865,000
07/09/2015	8,600	0.10 ▲	1.18	8,400	8,600	8,300	5,010	43,086,000
04/09/2015	8,500	0.10 ▲	1.19	8,500	8,900	8,500	9,180	78,030,000
03/09/2015	8,400	0.10 ▲	1.20	8,200	8,500	8,100	10,150	85,260,000
01/09/2015	8,300	-0.10 ▼	-1.19	8,200	8,300	7,900	9,530	79,099,000
31/08/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,400	140	1,176,000
28/08/2015	8,400	0.00 ■■	0.00	8,300	8,400	8,300	25,010	210,084,000
27/08/2015	8,400	0.20 ▲	2.44	7,800	8,500	7,800	6,810	57,204,000
26/08/2015	8,200	0.20 ▲	2.50	8,000	8,300	7,700	18,430	151,126,000
25/08/2015	8,000	0.00 ■■	0.00	7,500	8,000	7,500	17,000	136,000,000
24/08/2015	8,000	-0.50 ▼	-5.88	8,200	8,800	8,000	75,250	602,000,000
21/08/2015	8,500	-0.30 ▼	-3.41	8,700	8,800	8,200	75,310	640,135,000
20/08/2015	8,800	0.00 ■■	0.00	8,800	8,900	8,700	16,960	149,248,000
19/08/2015	8,800	0.10 ▲	1.15	9,000	9,000	8,600	12,930	113,784,000
18/08/2015	8,700	0.10 ▲	1.16	9,000	9,000	8,600	11,380	99,006,000
17/08/2015	8,600	-0.50 ▼	-5.49	9,000	9,100	8,600	25,850	222,310,000
14/08/2015	9,100	-0.10 ▼	-1.09	9,100	9,300	8,900	13,300	121,030,000
13/08/2015	9,200	-0.20 ▼	-2.13	9,400	9,400	9,100	11,400	104,880,000
12/08/2015	9,400	0.10 ▲	1.08	9,300	9,500	9,100	6,620	62,228,000
11/08/2015	9,300	0.10 ▲	1.09	9,300	9,300	9,200	1,290	11,997,000
10/08/2015	9,200	0.00 ■■	0.00	9,300	9,500	9,200	4,310	39,652,000
07/08/2015	9,200	-0.30 ▼	-3.16	9,400	9,500	9,200	2,340	21,528,000
06/08/2015	9,500	0.00 ■■	0.00	9,400	9,600	9,000	15,630	148,485,000
05/08/2015	9,500	0.10 ▲	1.06	9,200	9,500	9,000	4,460	42,370,000
04/08/2015	9,400	-0.10 ▼	-1.05	9,600	9,600	9,300	17,110	160,834,000
03/08/2015	9,500	-0.10 ▼	-1.04	9,500	9,600	9,300	13,870	131,765,000
31/07/2015	9,600	-0.10 ▼	-1.03	9,800	9,800	9,600	7,370	70,752,000
30/07/2015	9,700	0.20 ▲	2.11	9,700	9,800	9,600	14,780	143,366,000
29/07/2015	9,500	0.10 ▲	1.06	9,500	9,900	9,500	42,030	399,285,000
28/07/2015	9,400	0.00 ■■	0.00	9,500	9,600	9,400	27,740	260,756,000
27/07/2015	9,400	0.10 ▲	1.08	9,100	9,600	9,100	17,840	167,696,000
24/07/2015	9,300	0.00 ■■	0.00	9,500	9,500	9,200	15,380	143,034,000
23/07/2015	9,300	-0.20 ▼	-2.11	9,600	9,600	9,300	64,590	600,687,000
22/07/2015	9,500	0.10 ▲	1.06	9,400	9,500	9,400	6,120	58,140,000
21/07/2015	9,400	-0.20 ▼	-2.08	9,600	9,600	9,300	16,140	151,716,000
20/07/2015	9,600	0.00 ■■	0.00	9,500	9,600	9,400	7,990	76,704,000
17/07/2015	9,600	0.00 ■■	0.00	9,600	9,700	9,500	18,900	181,440,000
16/07/2015	9,600	-0.20 ▼	-2.04	9,800	9,800	9,600	3,710	35,616,000
15/07/2015	9,800	0.00 ■■	0.00	9,900	9,900	9,600	7,830	76,734,000
14/07/2015	9,800	-0.10 ▼	-1.01	9,900	9,900	9,700	32,200	315,560,000
13/07/2015	9,900	0.20 ▲	2.06	9,700	9,900	9,700	52,580	520,542,000
10/07/2015	9,700	0.00 ■■	0.00	9,700	9,800	9,600	37,470	363,459,000
09/07/2015	9,700	-0.10 ▼	-1.02	9,600	9,800	9,600	11,970	116,109,000
08/07/2015	9,800	-0.10 ▼	-1.01	9,800	9,900	9,600	31,450	308,210,000
07/07/2015	9,900	0.10 ▲	1.02	9,900	10,000	9,800	18,650	184,635,000
06/07/2015	9,800	-0.20 ▼	-2.00	10,200	10,200	9,800	27,680	271,264,000
03/07/2015	10,000	0.20 ▲	2.04	10,000	10,000	9,800	14,400	144,000,000
02/07/2015	9,800	0.00 ■■	0.00	9,800	10,100	9,700	15,320	150,136,000
01/07/2015	9,800	0.10 ▲	1.03	9,600	9,800	9,600	24,380	238,924,000
30/06/2015	9,700	-0.10 ▼	-1.02	9,800	9,900	9,700	7,670	74,399,000
29/06/2015	9,800	-0.10 ▼	-1.01	9,900	9,900	9,600	21,550	211,190,000
26/06/2015	9,900	0.00 ■■	0.00	9,900	10,000	9,800	35,740	353,826,000
25/06/2015	9,900	0.00 ■■	0.00	9,800	10,000	9,700	26,720	264,528,000
24/06/2015	9,900	-0.30 ▼	-2.94	10,000	10,000	9,900	16,280	161,172,000
23/06/2015	10,200	0.00 ■■	0.00	10,200	10,200	9,900	11,480	117,096,000
22/06/2015	10,200	0.10 ▲	0.99	10,100	10,400	9,900	6,740	68,748,000
19/06/2015	10,100	0.30 ▲	3.06	10,000	10,400	10,000	186,930	1,887,993,000
18/06/2015	9,800	-0.10 ▼	-1.01	9,800	9,900	9,600	16,210	158,858,000
17/06/2015	9,900	-0.10 ▼	-1.00	9,800	10,000	9,800	6,790	67,221,000
16/06/2015	10,000	0.30 ▲	3.09	10,000	10,000	9,800	2,190	21,900,000
15/06/2015	9,700	-0.30 ▼	-3.00	10,000	10,100	9,700	21,470	208,259,000
12/06/2015	10,000	-0.20 ▼	-1.96	10,300	10,300	9,900	11,020	110,200,000
11/06/2015	10,200	0.10 ▲	0.99	10,300	10,300	10,000	10,980	111,996,000
10/06/2015	10,100	0.20 ▲	2.02	9,900	10,100	9,800	6,470	65,347,000
09/06/2015	9,900	-0.50 ▼	-4.81	10,200	10,300	9,900	19,170	189,783,000
08/06/2015	10,400	0.00 ■■	0.00	10,200	10,500	10,000	21,790	226,616,000
05/06/2015	10,400	0.00 ■■	0.00	10,300	10,500	10,100	55,510	577,304,000
04/06/2015	10,400	-0.10 ▼	-0.95	10,000	10,500	10,000	23,390	243,256,000
03/06/2015	10,500	0.10 ▲	0.96	10,500	10,800	9,800	530	5,565,000
02/06/2015	10,400	0.50 ▲	5.05	10,500	10,500	10,400	129,600	1,347,840,000
01/06/2015	9,900	0.60 ▲	6.45	9,900	9,900	9,900	43,070	426,393,000
29/05/2015	9,300	-0.30 ▼	-3.12	9,600	9,600	9,300	3,600	33,480,000
28/05/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,300	2,030	19,488,000
27/05/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	10,120	97,152,000
26/05/2015	9,600	0.00 ■■	0.00	9,700	9,700	9,300	3,200	30,720,000
25/05/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,500	780	7,488,000
22/05/2015	9,600	0.20 ▲	2.13	9,400	9,600	9,100	5,100	48,960,000
21/05/2015	9,400	0.40 ▲	4.44	9,000	9,400	8,900	6,280	59,032,000
20/05/2015	9,000	0.20 ▲	2.27	9,000	9,000	8,800	1,080	9,720,000
19/05/2015	8,800	0.00 ■■	0.00	9,000	9,000	8,600	1,060	9,328,000
18/05/2015	8,800	-0.10 ▼	-1.12	8,600	9,000	8,600	14,400	126,720,000
15/05/2015	8,900	0.10 ▲	1.14	8,500	9,000	8,500	1,310	11,659,000
14/05/2015	8,800	0.20 ▲	2.33	8,700	8,900	8,600	680	5,984,000
13/05/2015	8,600	-0.10 ▼	-1.15	8,500	8,700	8,500	570	4,902,000
12/05/2015	8,700	-0.20 ▼	-2.25	8,900	9,200	8,600	6,590	57,333,000
11/05/2015	8,900	-0.10 ▼	-1.11	8,600	9,000	8,500	3,440	30,616,000
08/05/2015	9,000	0.00 ■■	0.00	8,600	9,100	8,600	220	1,980,000
07/05/2015	9,000	0.10 ▲	1.12	8,700	9,000	8,600	1,520	13,680,000
06/05/2015	8,900	0.00 ■■	0.00	8,500	9,000	8,500	10,970	97,633,000
05/05/2015	8,900	-0.20 ▼	-2.20	8,500	9,200	8,500	11,880	105,732,000
04/05/2015	9,100	-0.10 ▼	-1.09	9,000	9,200	8,900	18,720	170,352,000
27/04/2015	9,200	-0.10 ▼	-1.08	9,200	9,500	9,200	3,310	30,452,000
24/04/2015	9,300	-0.40 ▼	-4.12	9,800	9,800	9,300	1,610	14,973,000
23/04/2015	9,700	0.10 ▲	1.04	9,500	9,700	9,500	3,320	32,204,000
22/04/2015	9,600	0.20 ▲	2.13	9,400	9,600	9,400	4,030	38,688,000
21/04/2015	9,400	0.00 ■■	0.00	9,500	9,500	9,300	3,530	33,182,000
20/04/2015	9,400	-0.40 ▼	-4.08	9,600	9,600	9,300	44,160	415,104,000
17/04/2015	9,800	-0.10 ▼	-1.01	9,900	9,900	9,600	260	2,548,000
16/04/2015	9,900	0.10 ▲	1.02	9,900	9,900	9,800	2,200	21,780,000
15/04/2015	9,800	-0.10 ▼	-1.01	9,900	9,900	9,500	3,030	29,694,000
14/04/2015	9,900	0.10 ▲	1.02	9,500	9,900	9,500	7,380	73,062,000
13/04/2015	9,800	-0.10 ▼	-1.01	9,600	9,900	9,600	15,120	148,176,000
10/04/2015	9,900	0.00 ■■	0.00	9,700	9,900	9,700	2,120	20,988,000
09/04/2015	9,900	-0.20 ▼	-1.98	9,600	10,000	9,600	4,120	40,788,000
08/04/2015	10,100	0.30 ▲	3.06	10,100	10,100	9,600	1,150	11,615,000
07/04/2015	9,800	0.00 ■■	0.00	9,800	9,800	9,700	750	7,350,000
06/04/2015	9,800	-0.20 ▼	-2.00	10,000	10,000	9,500	6,730	65,954,000
03/04/2015	10,000	0.10 ▲	1.01	10,000	10,100	9,700	3,890	38,900,000
02/04/2015	9,900	0.00 ■■	0.00	9,700	9,900	9,700	160	1,584,000
01/04/2015	9,900	-0.20 ▼	-1.98	10,000	10,000	9,600	10,580	104,742,000
31/03/2015	10,100	0.10 ▲	1.00	10,000	10,100	9,800	9,030	91,203,000
30/03/2015	10,000	-0.20 ▼	-1.96	10,000	10,000	9,900	8,410	84,100,000
27/03/2015	10,200	-0.10 ▼	-0.97	10,300	10,300	9,900	19,000	193,800,000
26/03/2015	10,300	0.10 ▲	0.98	10,100	10,300	10,000	21,130	217,639,000
25/03/2015	10,200	0.00 ■■	0.00	10,300	10,300	9,900	15,230	155,346,000
24/03/2015	10,200	0.10 ▲	0.99	10,200	10,200	10,000	2,630	26,826,000
23/03/2015	10,100	-0.10 ▼	-0.98	10,400	10,600	10,100	23,020	232,502,000
20/03/2015	11,100	0.20 ▲	1.83	10,900	11,200	10,900	70,460	782,106,000
19/03/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,700	13,780	150,202,000
18/03/2015	10,900	0.20 ▲	1.87	10,700	11,000	10,700	98,330	1,071,797,000
17/03/2015	10,700	-0.10 ▼	-0.93	10,800	10,900	10,700	36,980	395,686,000
16/03/2015	10,800	-0.10 ▼	-0.92	11,000	11,000	10,800	6,330	68,364,000
13/03/2015	10,900	0.10 ▲	0.93	11,000	11,000	10,800	24,210	263,889,000
12/03/2015	10,800	-0.10 ▼	-0.92	11,000	11,000	10,700	8,100	87,480,000
11/03/2015	10,900	0.10 ▲	0.93	11,000	11,100	10,800	37,680	410,712,000
10/03/2015	10,800	0.10 ▲	0.93	10,700	10,800	10,600	28,750	310,500,000
09/03/2015	10,700	0.00 ■■	0.00	10,800	10,800	10,700	33,770	361,339,000
06/03/2015	10,700	0.00 ■■	0.00	10,700	10,800	10,500	6,860	73,402,000
05/03/2015	10,700	-0.20 ▼	-1.83	11,000	11,000	10,700	8,010	85,707,000
04/03/2015	10,900	0.20 ▲	1.87	10,900	11,100	10,700	16,970	184,973,000
03/03/2015	10,700	-0.10 ▼	-0.93	10,600	10,800	10,500	28,130	300,991,000
02/03/2015	10,800	-0.10 ▼	-0.92	10,800	10,900	10,700	16,920	182,736,000
27/02/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,700	12,940	141,046,000
26/02/2015	10,900	0.20 ▲	1.87	10,800	11,000	10,700	40,100	437,090,000
25/02/2015	10,700	0.20 ▲	1.90	10,600	10,700	10,400	27,560	294,892,000
24/02/2015	10,500	0.30 ▲	2.94	10,200	10,800	10,200	39,630	416,115,000
13/02/2015	10,200	0.00 ■■	0.00	10,300	10,300	10,100	16,260	165,852,000
12/02/2015	10,200	0.00 ■■	0.00	10,200	10,300	10,100	31,260	318,852,000
11/02/2015	10,200	0.10 ▲	0.99	10,100	10,200	10,100	5,190	52,938,000
10/02/2015	10,100	-0.10 ▼	-0.98	10,200	10,200	10,100	7,900	79,790,000
09/02/2015	10,200	0.00 ■■	0.00	10,300	10,300	10,100	7,280	74,256,000
06/02/2015	10,200	0.10 ▲	0.99	10,100	10,200	10,100	6,090	62,118,000
05/02/2015	10,100	-0.10 ▼	-0.98	10,200	10,200	10,100	11,510	116,251,000
04/02/2015	10,200	0.00 ■■	0.00	10,100	10,200	10,100	1,020	10,404,000
03/02/2015	10,200	-0.10 ▼	-0.97	10,300	10,300	10,000	15,910	162,282,000
02/02/2015	10,300	0.00 ■■	0.00	10,200	10,300	10,200	2,940	30,282,000
30/01/2015	10,300	0.00 ■■	0.00	10,300	10,300	10,200	12,100	124,630,000
29/01/2015	10,300	-0.10 ▼	-0.96	10,300	10,300	10,000	16,210	166,963,000
28/01/2015	10,400	0.00 ■■	0.00	10,400	10,400	10,300	12,670	131,768,000
27/01/2015	10,400	0.00 ■■	0.00	10,400	10,500	10,100	53,040	551,616,000
26/01/2015	10,400	-0.10 ▼	-0.95	10,500	10,500	10,400	7,440	77,376,000
23/01/2015	10,500	0.00 ■■	0.00	10,300	10,500	10,200	12,170	127,785,000
22/01/2015	10,500	0.30 ▲	2.94	10,600	10,600	10,300	8,140	85,470,000
21/01/2015	10,200	-0.10 ▼	-0.97	10,400	10,600	10,200	52,300	533,460,000
20/01/2015	10,300	-0.20 ▼	-1.90	10,500	10,500	10,300	2,410	24,823,000
19/01/2015	10,500	0.00 ■■	0.00	10,200	10,500	10,200	8,090	84,945,000
16/01/2015	10,500	0.00 ■■	0.00	10,700	10,700	10,200	14,020	147,210,000
15/01/2015	10,500	0.20 ▲	1.94	10,300	10,800	10,300	22,040	231,420,000
14/01/2015	10,300	-0.30 ▼	-2.83	10,600	10,600	10,300	18,610	191,683,000
13/01/2015	10,600	0.00 ■■	0.00	10,500	10,800	10,500	1,150	12,190,000
12/01/2015	10,600	-0.10 ▼	-0.93	10,400	10,700	10,400	14,770	156,562,000
09/01/2015	10,700	-0.10 ▼	-0.93	10,900	10,900	10,300	28,050	300,135,000
08/01/2015	10,800	0.40 ▲	3.85	10,900	11,100	10,400	154,540	1,669,032,000
07/01/2015	10,400	0.60 ▲	6.12	10,100	10,400	10,100	58,190	605,176,000
06/01/2015	9,800	0.10 ▲	1.03	9,700	9,900	9,700	30,210	296,058,000
05/01/2015	9,700	-0.10 ▼	-1.02	9,800	9,800	9,600	12,400	120,280,000
31/12/2014	9,800	0.10 ▲	1.03	9,500	10,000	9,400	19,200	188,160,000
30/12/2014	9,700	0.30 ▲	3.19	9,400	9,700	9,200	38,690	375,293,000
29/12/2014	9,400	-0.20 ▼	-2.08	9,700	9,700	9,400	38,610	362,934,000
26/12/2014	9,600	-0.20 ▼	-2.04	9,800	9,800	9,600	36,900	354,240,000
25/12/2014	9,800	0.00 ■■	0.00	9,600	9,800	9,600	5,520	54,096,000
24/12/2014	9,800	0.20 ▲	2.08	9,600	10,000	9,600	31,330	307,034,000
23/12/2014	9,600	-0.20 ▼	-2.04	9,800	10,000	9,600	45,460	436,416,000
22/12/2014	9,800	0.00 ■■	0.00	10,000	10,000	9,700	10,160	99,568,000
19/12/2014	9,800	-0.30 ▼	-2.97	9,700	10,200	9,600	54,890	537,922,000
18/12/2014	10,100	0.30 ▲	3.06	9,800	10,300	9,800	94,820	957,682,000
17/12/2014	9,800	-0.60 ▼	-5.77	10,700	10,700	9,800	56,620	554,876,000
16/12/2014	10,400	-0.20 ▼	-1.89	10,600	10,700	10,400	51,760	538,304,000
15/12/2014	10,600	-0.10 ▼	-0.93	10,600	10,700	10,500	27,720	293,832,000
12/12/2014	10,700	0.00 ■■	0.00	10,700	10,700	10,600	42,540	455,178,000
11/12/2014	10,700	0.00 ■■	0.00	10,600	10,700	10,600	25,500	272,850,000
10/12/2014	10,700	0.20 ▲	1.90	10,500	10,700	10,400	40,350	431,745,000
09/12/2014	10,500	-0.50 ▼	-4.55	10,800	10,800	10,400	113,490	1,191,645,000
08/12/2014	11,000	0.00 ■■	0.00	11,000	11,000	10,800	27,010	297,110,000
05/12/2014	11,000	0.00 ■■	0.00	11,000	11,000	10,800	43,810	481,910,000
04/12/2014	11,000	0.00 ■■	0.00	10,900	11,000	10,800	66,130	727,430,000
03/12/2014	11,000	0.10 ▲	0.92	10,900	11,000	10,900	19,190	211,090,000
02/12/2014	10,900	0.30 ▲	2.83	10,600	10,900	10,400	92,190	1,004,871,000
01/12/2014	10,600	-0.20 ▼	-1.85	10,900	10,900	10,600	32,880	348,528,000
28/11/2014	10,800	0.00 ■■	0.00	10,900	10,900	10,800	14,950	161,460,000
27/11/2014	10,800	0.10 ▲	0.93	10,700	10,800	10,700	7,880	85,104,000
26/11/2014	10,700	-0.20 ▼	-1.83	10,700	10,900	10,600	97,050	1,038,435,000
25/11/2014	10,900	-0.10 ▼	-0.91	11,000	11,200	10,800	104,940	1,143,846,000
24/11/2014	11,000	-0.20 ▼	-1.79	11,000	11,000	10,900	66,310	729,410,000
21/11/2014	11,200	-0.20 ▼	-1.75	11,600	11,600	11,200	124,210	1,391,152,000
20/11/2014	11,400	0.50 ▲	4.59	11,100	11,400	11,000	220,860	2,517,804,000
19/11/2014	10,900	0.40 ▲	3.81	10,700	11,000	10,500	93,880	1,023,292,000
18/11/2014	10,500	0.00 ■■	0.00	10,500	10,900	10,500	15,960	167,580,000
17/11/2014	10,500	-0.10 ▼	-0.94	11,000	11,000	10,500	24,740	259,770,000
14/11/2014	10,600	-0.40 ▼	-3.64	11,000	11,000	10,500	76,160	807,296,000
13/11/2014	11,000	-0.10 ▼	-0.90	11,100	11,100	10,700	106,210	1,168,310,000
12/11/2014	11,100	0.00 ■■	0.00	11,100	11,100	10,800	50,700	562,770,000
11/11/2014	11,100	-0.20 ▼	-1.77	11,200	11,200	11,100	109,900	1,219,890,000
10/11/2014	11,300	0.30 ▲	2.73	11,200	11,400	10,900	215,480	2,434,924,000
07/11/2014	11,000	0.20 ▲	1.85	10,700	11,000	10,700	126,260	1,388,860,000
06/11/2014	10,800	0.30 ▲	2.86	10,500	10,900	10,500	39,170	423,036,000
05/11/2014	10,500	0.00 ■■	0.00	10,800	10,800	10,500	9,000	94,500,000
04/11/2014	10,500	-0.20 ▼	-1.87	10,700	10,700	10,500	31,840	334,320,000
03/11/2014	10,700	0.10 ▲	0.94	10,600	11,000	10,600	37,630	402,641,000
31/10/2014	10,600	0.10 ▲	0.95	10,500	10,700	10,400	23,310	247,086,000
30/10/2014	10,500	-0.30 ▼	-2.78	10,300	10,800	10,300	7,350	77,175,000
29/10/2014	10,800	0.40 ▲	3.85	10,500	10,900	10,500	24,520	264,816,000
28/10/2014	10,400	0.20 ▲	1.96	10,200	10,400	10,200	23,160	240,864,000
27/10/2014	10,200	-0.30 ▼	-2.86	10,400	10,400	10,200	29,060	296,412,000
24/10/2014	10,500	0.00 ■■	0.00	10,600	10,600	10,400	34,090	357,945,000
23/10/2014	10,500	-0.20 ▼	-1.87	10,500	10,500	10,500	12,800	134,400,000
22/10/2014	10,700	0.20 ▲	1.90	10,700	10,800	10,600	44,810	479,467,000
21/10/2014	10,500	-0.20 ▼	-1.87	10,700	10,700	10,500	57,330	601,965,000
20/10/2014	10,700	0.20 ▲	1.90	10,700	10,800	10,400	115,940	1,240,558,000
17/10/2014	10,500	0.30 ▲	2.94	10,400	10,500	10,200	31,060	326,130,000
16/10/2014	10,200	-0.40 ▼	-3.77	10,400	10,400	10,200	70,350	717,570,000
15/10/2014	10,600	0.10 ▲	0.95	10,500	10,600	10,300	49,150	520,990,000
14/10/2014	10,500	0.20 ▲	1.94	10,500	10,700	10,500	99,930	1,049,265,000
13/10/2014	10,300	-0.20 ▼	-1.90	10,500	10,500	10,300	120,320	1,239,296,000
10/10/2014	10,500	-0.20 ▼	-1.87	10,600	10,900	10,500	51,260	538,230,000
09/10/2014	10,700	-0.20 ▼	-1.83	10,800	11,000	10,500	91,720	981,404,000
08/10/2014	10,900	0.10 ▲	0.93	10,800	10,900	10,500	57,480	626,532,000
07/10/2014	10,800	-0.30 ▼	-2.70	11,100	11,200	10,800	73,660	795,528,000
06/10/2014	11,100	0.70 ▲	6.73	10,700	11,100	10,700	108,090	1,199,799,000
03/10/2014	10,400	-0.30 ▼	-2.80	10,600	10,700	10,400	93,540	972,816,000
02/10/2014	10,700	0.00 ■■	0.00	10,700	10,800	10,500	80,690	863,383,000
01/10/2014	10,700	0.20 ▲	1.90	10,500	10,800	10,500	73,780	789,446,000
30/09/2014	10,500	0.00 ■■	0.00	10,500	10,500	10,300	22,780	239,190,000
29/09/2014	10,500	0.10 ▲	0.96	10,400	10,500	10,200	16,860	177,030,000
26/09/2014	10,400	-0.10 ▼	-0.95	10,200	10,700	10,200	94,130	978,952,000
25/09/2014	10,500	0.00 ■■	0.00	10,700	10,700	10,000	143,530	1,507,065,000
24/09/2014	10,500	-0.20 ▼	-1.87	10,700	10,900	10,300	45,360	476,280,000
23/09/2014	10,700	0.00 ■■	0.00	10,700	10,700	10,500	72,700	777,890,000
22/09/2014	10,700	-0.30 ▼	-2.73	11,000	11,400	10,700	50,550	540,885,000
19/09/2014	11,000	0.00 ■■	0.00	11,000	11,000	10,600	152,550	1,678,050,000
18/09/2014	11,000	-0.30 ▼	-2.65	11,300	11,400	10,700	123,360	1,356,960,000
17/09/2014	11,300	-0.80 ▼	-6.61	12,000	12,100	11,300	205,270	2,319,551,000
16/09/2014	12,100	0.30 ▲	2.54	12,000	12,200	11,500	301,360	3,646,456,000
15/09/2014	11,800	0.70 ▲	6.31	11,800	11,800	11,800	464,170	5,477,206,000
12/09/2014	11,100	0.70 ▲	6.73	10,500	11,100	10,500	606,790	6,735,369,000
11/09/2014	10,400	-0.10 ▼	-0.95	10,700	10,800	10,200	82,950	862,680,000
10/09/2014	10,500	0.20 ▲	1.94	10,300	10,600	10,200	91,860	964,530,000
09/09/2014	10,300	-0.70 ▼	-6.36	11,300	11,300	10,300	168,950	1,740,185,000
08/09/2014	11,000	0.70 ▲	6.80	10,800	11,000	10,600	590,230	6,492,530,000
05/09/2014	10,300	0.10 ▲	0.98	10,300	10,300	10,000	63,920	658,376,000
04/09/2014	10,200	0.10 ▲	0.99	10,000	10,300	10,000	124,210	1,266,942,000
03/09/2014	10,100	0.20 ▲	2.02	9,900	10,300	9,900	144,900	1,463,490,000
29/08/2014	9,900	0.10 ▲	1.02	9,700	10,000	9,700	60,570	599,643,000
28/08/2014	9,800	0.10 ▲	1.03	9,600	9,800	9,600	75,820	743,036,000
27/08/2014	9,700	0.00 ■■	0.00	9,600	9,700	9,500	56,250	545,625,000
26/08/2014	9,700	0.00 ■■	0.00	9,700	9,800	9,700	34,950	339,015,000
25/08/2014	9,700	0.00 ■■	0.00	9,600	9,700	9,600	62,220	603,534,000
22/08/2014	9,700	0.10 ▲	1.04	9,500	9,800	9,500	123,140	1,194,458,000
21/08/2014	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	32,620	313,152,000
20/08/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,500	30,930	300,021,000
19/08/2014	9,700	-0.10 ▼	-1.02	9,800	9,800	9,600	34,150	331,255,000
18/08/2014	9,800	0.00 ■■	0.00	10,100	10,100	9,800	39,220	384,356,000
15/08/2014	9,800	-0.40 ▼	-3.92	10,400	10,400	9,800	95,220	933,156,000
14/08/2014	10,200	0.50 ▲	5.15	9,700	10,300	9,700	200,160	2,041,632,000
13/08/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,500	14,000	135,800,000
12/08/2014	9,700	0.00 ■■	0.00	9,600	9,700	9,600	1,530	14,841,000
11/08/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,400	13,230	128,331,000
08/08/2014	9,700	0.10 ▲	1.04	9,800	9,800	9,600	12,100	117,370,000
07/08/2014	9,600	-0.10 ▼	-1.03	9,600	9,700	9,600	16,610	159,456,000
06/08/2014	9,700	0.10 ▲	1.04	9,600	9,700	9,600	55,180	535,246,000
05/08/2014	9,600	0.00 ■■	0.00	9,400	9,600	9,400	56,080	538,368,000
04/08/2014	9,600	0.20 ▲	2.13	9,400	9,600	9,200	45,940	441,024,000
01/08/2014	9,400	0.00 ■■	0.00	9,400	9,500	9,400	41,000	385,400,000
31/07/2014	9,400	-0.10 ▼	-1.05	9,500	9,600	9,400	35,010	329,094,000
30/07/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,300	33,720	320,340,000
29/07/2014	9,500	0.00 ■■	0.00	9,600	9,600	9,300	42,270	401,565,000
28/07/2014	9,500	-0.20 ▼	-2.06	9,700	9,700	9,400	36,900	350,550,000
25/07/2014	9,700	0.00 ■■	0.00	9,800	9,800	9,500	65,190	632,343,000
24/07/2014	9,700	0.00 ■■	0.00	9,700	9,800	9,600	30,750	298,275,000
23/07/2014	9,700	0.20 ▲	2.11	9,600	9,800	9,600	33,820	328,054,000
22/07/2014	9,500	-0.30 ▼	-3.06	9,800	9,800	9,400	19,000	180,500,000
21/07/2014	9,800	-0.10 ▼	-1.01	9,900	10,000	9,700	52,410	513,618,000
18/07/2014	9,900	0.40 ▲	4.21	9,500	10,000	9,300	40,700	402,930,000
17/07/2014	9,500	0.10 ▲	1.06	9,500	9,500	9,400	35,340	335,730,000
16/07/2014	9,400	-0.20 ▼	-2.08	9,600	9,600	9,400	40,040	376,376,000
15/07/2014	9,600	-0.10 ▼	-1.03	9,700	9,700	9,500	9,150	87,840,000
14/07/2014	9,700	0.10 ▲	1.04	9,700	9,700	9,700	20	194,000
11/07/2014	9,600	0.00 ■■	0.00	9,600	9,600	9,600	80	768,000
10/07/2014	9,600	-0.10 ▼	-1.03	9,600	9,600	9,500	11,720	112,512,000
09/07/2014	9,700	0.00 ■■	0.00	9,600	9,700	9,500	14,580	141,426,000
08/07/2014	9,700	-0.10 ▼	-1.02	9,700	9,700	9,600	3,420	33,174,000
07/07/2014	9,800	0.00 ■■	0.00	9,800	9,800	9,700	12,140	118,972,000
04/07/2014	9,800	0.10 ▲	1.03	9,500	9,800	9,500	8,570	83,986,000
03/07/2014	9,700	0.00 ■■	0.00	9,800	9,800	9,500	10,600	102,820,000
02/07/2014	9,700	0.20 ▲	2.11	10,000	10,000	9,400	2,370	22,989,000
01/07/2014	9,500	-0.10 ▼	-1.04	9,600	9,700	9,500	20,310	192,945,000
30/06/2014	9,600	-0.10 ▼	-1.03	9,900	9,900	9,300	22,100	212,160,000
27/06/2014	9,700	0.00 ■■	0.00	9,900	9,900	9,400	25,230	244,731,000
26/06/2014	9,700	-0.20 ▼	-2.02	9,900	9,900	9,700	11,190	108,543,000
25/06/2014	9,900	0.40 ▲	4.21	9,700	10,100	9,600	83,340	825,066,000
24/06/2014	9,500	0.60 ▲	6.74	9,100	9,500	9,100	139,950	1,329,525,000
23/06/2014	8,900	-0.20 ▼	-2.20	9,100	9,200	8,900	18,920	168,388,000
20/06/2014	9,100	0.00 ■■	0.00	9,100	9,100	9,100	3,210	29,211,000
19/06/2014	9,100	0.00 ■■	0.00	9,000	9,100	8,800	64,830	589,953,000
18/06/2014	9,100	0.10 ▲	1.11	9,000	9,100	8,900	37,500	341,250,000
17/06/2014	9,000	0.00 ■■	0.00	9,000	9,000	8,900	9,590	86,310,000
16/06/2014	9,000	0.00 ■■	0.00	8,800	9,000	8,700	8,880	79,920,000
13/06/2014	9,000	0.10 ▲	1.12	9,000	9,000	8,900	7,330	65,970,000
12/06/2014	8,900	0.10 ▲	1.14	8,800	9,000	8,700	18,990	169,011,000
11/06/2014	8,800	0.10 ▲	1.15	8,800	8,800	8,500	3,960	34,848,000
10/06/2014	8,700	-0.10 ▼	-1.14	8,500	8,800	8,500	13,800	120,060,000
09/06/2014	8,800	0.00 ■■	0.00	9,000	9,000	8,700	7,980	70,224,000
06/06/2014	8,800	0.10 ▲	1.15	8,900	8,900	8,500	16,570	145,816,000
05/06/2014	8,700	0.00 ■■	0.00	8,600	8,900	8,600	28,210	245,427,000
04/06/2014	8,700	-0.20 ▼	-2.25	8,800	9,000	8,700	2,900	25,230,000
03/06/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,800	37,550	334,195,000
02/06/2014	8,900	-0.20 ▼	-2.20	9,000	9,100	8,700	30,430	270,827,000
30/05/2014	9,100	0.10 ▲	1.11	9,100	9,100	9,000	58,310	530,621,000
29/05/2014	9,000	-0.20 ▼	-2.17	8,900	9,200	8,900	49,980	449,820,000
28/05/2014	9,200	0.00 ■■	0.00	9,300	9,300	9,000	15,980	147,016,000
27/05/2014	9,200	0.20 ▲	2.22	9,200	9,200	8,700	38,000	349,600,000
26/05/2014	9,000	-0.10 ▼	-1.10	9,000	9,000	8,700	24,080	216,720,000
23/05/2014	9,100	0.00 ■■	0.00	9,100	9,100	9,000	42,060	382,746,000
22/05/2014	9,100	-0.30 ▼	-3.19	9,400	9,400	9,000	54,510	496,041,000
21/05/2014	9,400	0.30 ▲	3.30	9,100	9,400	9,000	42,990	404,106,000
20/05/2014	9,100	-0.10 ▼	-1.09	9,500	9,500	9,100	11,300	102,830,000
19/05/2014	9,200	0.10 ▲	1.10	9,400	9,400	8,900	6,090	56,028,000
16/05/2014	9,100	-0.20 ▼	-2.15	9,300	9,300	8,900	16,710	152,061,000
15/05/2014	9,300	0.00 ■■	0.00	9,000	9,400	8,800	28,490	264,957,000
14/05/2014	9,300	0.60 ▲	6.90	9,100	9,300	8,800	67,900	631,470,000
13/05/2014	8,700	-0.30 ▼	-3.33	9,000	9,500	8,600	11,180	97,266,000
12/05/2014	9,000	-0.60 ▼	-6.25	9,600	9,600	9,000	26,700	240,300,000
09/05/2014	9,600	0.30 ▲	3.23	9,900	9,900	9,400	4,230	40,608,000
08/05/2014	9,300	-0.60 ▼	-6.06	9,900	9,900	9,300	110,030	1,023,279,000
07/05/2014	9,900	0.30 ▲	3.12	10,000	10,100	9,800	2,440	24,156,000
06/05/2014	9,600	0.10 ▲	1.05	9,500	9,600	9,000	107,050	1,027,680,000
05/05/2014	9,500	-0.30 ▼	-3.06	9,800	9,800	9,400	41,990	398,905,000
29/04/2014	9,800	-0.10 ▼	-1.01	9,700	9,800	9,500	18,220	178,556,000
28/04/2014	9,900	-0.10 ▼	-1.00	10,200	10,200	9,600	6,470	64,053,000
25/04/2014	10,000	0.30 ▲	3.09	9,700	10,000	9,500	28,470	284,700,000
24/04/2014	9,700	-0.10 ▼	-1.02	10,000	10,000	9,700	12,970	125,809,000
23/04/2014	9,800	-0.20 ▼	-2.00	10,200	10,400	9,800	10,760	105,448,000
22/04/2014	10,000	0.30 ▲	3.09	9,500	10,000	9,500	46,340	463,400,000
21/04/2014	9,700	-0.70 ▼	-6.73	10,300	10,400	9,700	20,800	201,760,000
18/04/2014	10,400	-0.30 ▼	-2.80	10,800	10,800	10,000	89,640	932,256,000
17/04/2014	10,700	0.30 ▲	2.88	10,800	10,800	10,100	6,470	69,229,000
16/04/2014	10,400	0.00 ■■	0.00	10,100	10,400	10,000	49,370	513,448,000
15/04/2014	10,400	-0.40 ▼	-3.70	10,400	11,000	10,400	44,060	458,224,000
14/04/2014	10,800	-0.10 ▼	-0.92	11,100	11,100	10,700	75,260	812,808,000
11/04/2014	10,900	-0.10 ▼	-0.91	10,500	11,100	10,500	48,070	523,963,000
10/04/2014	11,000	-0.20 ▼	-1.79	10,900	11,500	10,900	31,580	347,380,000
08/04/2014	11,200	0.10 ▲	0.90	11,000	11,500	11,000	96,890	1,085,168,000
07/04/2014	11,100	-0.20 ▼	-1.77	11,300	11,400	11,100	78,340	869,574,000
04/04/2014	11,300	0.50 ▲	4.63	11,200	11,500	11,000	227,230	2,567,699,000
03/04/2014	10,800	0.70 ▲	6.93	10,800	10,800	10,100	102,540	1,107,432,000
02/04/2014	10,100	-0.30 ▼	-2.88	10,000	10,100	9,800	125,310	1,265,631,000
01/04/2014	10,400	-0.70 ▼	-6.31	11,000	11,000	10,400	142,860	1,485,744,000
31/03/2014	11,100	0.10 ▲	0.91	11,400	11,400	11,000	78,360	869,796,000
28/03/2014	11,000	-0.20 ▼	-1.79	11,200	11,600	11,000	241,720	2,658,920,000
27/03/2014	11,200	0.10 ▲	0.90	10,900	11,300	10,700	164,320	1,840,384,000
26/03/2014	11,100	-0.30 ▼	-2.63	11,400	11,800	10,800	327,830	3,638,913,000
25/03/2014	11,400	0.70 ▲	6.54	11,400	11,400	11,400	439,850	5,014,290,000
24/03/2014	10,700	0.70 ▲	7.00	10,500	10,700	10,500	210,180	2,248,926,000
21/03/2014	10,000	0.60 ▲	6.38	9,400	10,000	9,400	332,850	3,328,500,000
20/03/2014	9,400	0.10 ▲	1.08	9,400	9,500	9,300	125,270	1,177,538,000
19/03/2014	9,300	0.10 ▲	1.09	9,300	9,400	9,100	81,140	754,602,000
18/03/2014	9,200	-0.10 ▼	-1.08	9,300	9,400	9,200	110,630	1,017,796,000
17/03/2014	9,300	0.20 ▲	2.20	9,100	9,400	9,100	146,320	1,360,776,000
14/03/2014	9,100	0.20 ▲	2.25	8,900	9,100	8,700	81,850	744,835,000
13/03/2014	8,900	-0.10 ▼	-1.11	8,900	9,000	8,800	62,170	553,313,000
12/03/2014	9,000	-0.10 ▼	-1.10	9,100	9,200	8,900	73,870	664,830,000
11/03/2014	9,100	-0.20 ▼	-2.15	9,200	9,300	9,100	45,080	410,228,000
10/03/2014	9,300	0.10 ▲	1.09	9,000	9,300	9,000	60,440	562,092,000
07/03/2014	9,200	0.20 ▲	2.22	9,000	9,200	9,000	47,650	438,380,000
06/03/2014	9,000	0.20 ▲	2.27	8,900	9,100	8,800	120,800	1,087,200,000
05/03/2014	9,700	0.10 ▲	1.04	9,700	9,700	9,500	117,660	1,141,302,000
04/03/2014	9,600	0.10 ▲	1.05	9,500	9,600	9,300	267,470	2,567,712,000
03/03/2014	9,500	-0.30 ▼	-3.06	9,900	9,900	9,500	159,390	1,514,205,000
28/02/2014	9,800	0.10 ▲	1.03	9,800	9,800	9,600	142,980	1,401,204,000
27/02/2014	9,700	0.10 ▲	1.04	9,700	9,900	9,600	193,540	1,877,338,000
26/02/2014	9,600	0.00 ■■	0.00	9,700	9,900	9,500	93,620	898,752,000
25/02/2014	9,600	-0.10 ▼	-1.03	9,700	9,700	9,400	192,250	1,845,600,000
24/02/2014	9,700	-0.20 ▼	-2.02	9,800	10,000	9,700	123,390	1,196,883,000
21/02/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,400	55,570	550,143,000
20/02/2014	9,900	0.50 ▲	5.32	9,900	10,000	9,800	722,290	7,150,671,000
19/02/2014	9,400	-0.10 ▼	-1.05	9,300	9,500	9,200	134,920	1,268,248,000
18/02/2014	9,500	0.00 ■■	0.00	9,400	9,600	9,300	79,250	752,875,000
17/02/2014	9,500	-0.30 ▼	-3.06	9,400	9,500	9,200	367,110	3,487,545,000
14/02/2014	9,800	0.50 ▲	5.38	9,300	9,900	9,300	287,120	2,813,776,000
13/02/2014	9,300	-0.20 ▼	-2.11	9,500	9,500	9,300	88,260	820,818,000
12/02/2014	9,500	0.10 ▲	1.06	9,700	9,700	9,300	95,210	904,495,000
11/02/2014	9,400	-0.10 ▼	-1.05	9,500	9,900	9,400	194,790	1,831,026,000
10/02/2014	9,500	0.50 ▲	5.56	9,300	9,500	8,900	104,910	996,645,000
07/02/2014	9,000	-0.10 ▼	-1.10	9,200	9,200	8,800	116,670	1,050,030,000
06/02/2014	9,100	0.00 ■■	0.00	8,900	9,200	8,900	53,570	487,487,000
27/01/2014	9,100	0.30 ▲	3.41	9,000	9,100	8,800	61,310	557,921,000
24/01/2014	8,800	-0.10 ▼	-1.12	9,100	9,100	8,700	60,680	533,984,000
23/01/2014	8,900	0.00 ■■	0.00	8,900	9,100	8,700	48,210	429,069,000
22/01/2014	8,900	0.30 ▲	3.49	8,700	9,000	8,600	22,920	203,988,000
21/01/2014	8,600	0.10 ▲	1.18	8,800	8,900	8,300	39,460	339,356,000
20/01/2014	8,500	-0.40 ▼	-4.49	9,000	9,000	8,400	39,790	338,215,000
17/01/2014	8,900	0.00 ■■	0.00	8,900	9,000	8,600	83,350	741,815,000
16/01/2014	8,900	-0.10 ▼	-1.11	9,000	9,100	8,900	53,100	472,590,000
15/01/2014	9,000	0.00 ■■	0.00	9,000	9,100	8,900	93,050	837,450,000
14/01/2014	9,000	-0.10 ▼	-1.10	9,000	9,100	8,800	114,880	1,033,920,000
13/01/2014	9,100	0.00 ■■	0.00	9,000	9,100	9,000	34,580	314,678,000
10/01/2014	9,100	-0.10 ▼	-1.09	9,200	9,200	9,000	101,630	924,833,000
09/01/2014	9,200	0.10 ▲	1.10	9,300	9,300	9,000	52,320	481,344,000
08/01/2014	9,100	0.20 ▲	2.25	9,000	9,500	9,000	47,410	431,431,000
07/01/2014	8,900	-0.10 ▼	-1.11	9,000	9,100	8,900	42,920	381,988,000
06/01/2014	9,000	-0.20 ▼	-2.17	9,000	9,100	8,900	80,920	728,280,000
03/01/2014	9,200	0.20 ▲	2.22	9,300	9,300	8,400	57,430	528,356,000
02/01/2014	9,000	0.50 ▲	5.88	9,000	9,000	9,000	8,910	80,190,000
31/12/2013	8,500	-0.20 ▼	-2.30	8,800	8,900	8,500	40,070	340,595,000
30/12/2013	8,700	-0.20 ▼	-2.25	8,700	9,000	8,600	23,790	206,973,000
27/12/2013	8,900	-0.10 ▼	-1.11	9,000	9,100	8,800	35,040	311,856,000
26/12/2013	9,000	-0.10 ▼	-1.10	9,200	9,200	9,000	44,190	397,710,000
25/12/2013	9,100	-0.10 ▼	-1.09	9,300	9,300	8,900	59,950	545,545,000
24/12/2013	9,200	-0.20 ▼	-2.13	9,400	9,400	9,100	49,390	454,388,000
23/12/2013	9,400	0.10 ▲	1.08	9,200	9,400	9,200	27,670	260,098,000
20/12/2013	9,300	-0.30 ▼	-3.12	9,700	9,700	9,300	86,870	807,891,000
19/12/2013	9,600	0.10 ▲	1.05	9,600	9,700	9,400	132,870	1,275,552,000
18/12/2013	9,500	0.00 ■■	0.00	9,500	9,700	9,300	26,570	252,415,000
17/12/2013	9,500	0.10 ▲	1.06	9,700	9,700	9,400	33,740	320,530,000
16/12/2013	9,400	0.10 ▲	1.08	8,900	9,500	8,900	55,520	521,888,000
13/12/2013	9,300	0.00 ■■	0.00	9,100	9,400	9,100	111,290	1,034,997,000
12/12/2013	9,300	-0.40 ▼	-4.12	9,800	9,800	9,100	307,070	2,855,751,000
11/12/2013	9,700	-0.60 ▼	-5.83	10,500	10,500	9,600	83,380	808,786,000
10/12/2013	10,300	-0.50 ▼	-4.63	10,900	10,900	10,200	206,490	2,126,847,000
09/12/2013	10,800	0.10 ▲	0.93	11,000	11,000	10,700	132,600	1,432,080,000
06/12/2013	10,700	0.30 ▲	2.88	10,600	10,800	10,400	194,270	2,078,689,000
05/12/2013	10,400	0.40 ▲	4.00	10,000	10,500	9,900	153,980	1,601,392,000
04/12/2013	10,000	0.50 ▲	5.26	9,500	10,100	9,400	453,450	4,534,500,000
03/12/2013	9,500	0.20 ▲	2.15	9,500	9,600	9,300	67,400	640,300,000
02/12/2013	9,300	0.00 ■■	0.00	9,300	9,400	9,000	117,350	1,091,355,000
29/11/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,000	40,360	375,348,000
28/11/2013	9,300	0.30 ▲	3.33	9,100	9,500	9,100	63,970	594,921,000
27/11/2013	9,000	0.50 ▲	5.88	8,500	9,000	8,500	324,010	2,916,090,000
26/11/2013	8,500	0.00 ■■	0.00	8,500	8,600	8,300	89,330	759,305,000
25/11/2013	8,500	0.20 ▲	2.41	8,400	8,600	8,300	116,620	991,270,000
22/11/2013	8,300	0.00 ■■	0.00	8,200	8,300	8,000	33,810	280,623,000
21/11/2013	8,300	-0.60 ▼	-6.74	8,700	9,000	8,300	159,690	1,325,427,000
20/11/2013	8,900	0.00 ■■	0.00	9,000	9,000	8,600	126,970	1,130,033,000
19/11/2013	8,900	0.50 ▲	5.95	8,500	8,900	8,400	235,660	2,097,374,000
18/11/2013	8,400	0.50 ▲	6.33	7,900	8,400	7,900	197,570	1,659,588,000
15/11/2013	7,900	-0.30 ▼	-3.66	8,000	8,200	7,700	136,090	1,075,111,000
14/11/2013	8,200	0.20 ▲	2.50	8,200	8,500	8,100	125,590	1,029,838,000
13/11/2013	8,000	0.50 ▲	6.67	8,000	8,000	7,600	229,290	1,834,320,000
12/11/2013	7,500	0.40 ▲	5.63	7,500	7,500	7,500	180,990	1,357,425,000
11/11/2013	7,100	0.10 ▲	1.43	7,000	7,100	7,000	21,990	156,129,000
08/11/2013	7,000	0.10 ▲	1.45	7,100	7,200	7,000	33,370	233,590,000
07/11/2013	6,900	-0.10 ▼	-1.43	6,900	7,100	6,900	14,090	97,221,000
06/11/2013	7,000	0.10 ▲	1.45	7,000	7,000	6,900	10,610	74,270,000
05/11/2013	6,900	-0.10 ▼	-1.43	7,100	7,100	6,900	14,740	101,706,000
04/11/2013	7,000	0.20 ▲	2.94	6,800	7,100	6,800	7,760	54,320,000
01/11/2013	6,800	-0.20 ▼	-2.86	6,900	6,900	6,800	9,510	64,668,000
31/10/2013	7,000	-0.10 ▼	-1.41	6,800	7,100	6,800	110	770,000
30/10/2013	7,100	0.10 ▲	1.43	6,900	7,100	6,900	29,200	207,320,000
29/10/2013	7,000	0.10 ▲	1.45	7,000	7,000	6,800	590	4,130,000
28/10/2013	6,900	-0.10 ▼	-1.43	6,800	7,000	6,800	4,640	32,016,000
25/10/2013	7,000	0.00 ■■	0.00	7,000	7,000	6,900	7,010	49,070,000
24/10/2013	7,000	0.00 ■■	0.00	7,100	7,100	6,900	6,020	42,140,000
23/10/2013	7,000	0.10 ▲	1.45	6,900	7,000	6,900	8,590	60,130,000
22/10/2013	6,900	0.00 ■■	0.00	6,900	7,000	6,900	7,690	53,061,000
21/10/2013	6,900	0.00 ■■	0.00	6,900	7,200	6,900	12,520	86,388,000
18/10/2013	6,900	-0.20 ▼	-2.82	7,000	7,100	6,900	8,180	56,442,000
17/10/2013	7,100	0.00 ■■	0.00	7,200	7,200	7,000	16,220	115,162,000
16/10/2013	7,100	0.20 ▲	2.90	7,000	7,100	6,900	6,290	44,659,000
15/10/2013	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	3,820	26,358,000
14/10/2013	7,000	0.10 ▲	1.45	6,900	7,000	6,900	11,690	81,830,000
11/10/2013	6,900	-0.10 ▼	-1.43	6,700	7,100	6,700	22,530	155,457,000
10/10/2013	7,000	0.00 ■■	0.00	7,000	7,000	6,800	3,080	21,560,000
09/10/2013	7,000	-0.30 ▼	-4.11	7,300	7,300	7,000	3,590	25,130,000
08/10/2013	7,300	0.40 ▲	5.80	7,100	7,300	6,600	47,120	343,976,000
07/10/2013	6,900	-0.10 ▼	-1.43	7,000	7,000	6,700	53,880	371,772,000
04/10/2013	7,000	0.00 ■■	0.00	6,900	7,000	6,800	6,070	42,490,000
03/10/2013	7,000	0.00 ■■	0.00	6,900	7,200	6,900	15,740	110,180,000
02/10/2013	7,000	0.40 ▲	6.06	6,600	7,000	6,600	54,100	378,700,000
01/10/2013	6,600	0.00 ■■	0.00	6,500	6,800	6,500	1,330	8,778,000
30/09/2013	6,600	0.10 ▲	1.54	6,500	6,800	6,500	2,650	17,490,000
27/09/2013	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	3,820	24,830,000
26/09/2013	6,600	0.10 ▲	1.54	6,600	6,700	6,400	880	5,808,000
25/09/2013	6,500	0.00 ■■	0.00	6,500	6,600	6,400	5,180	33,670,000
24/09/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,300	240	1,560,000
23/09/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,500	260	1,690,000
20/09/2013	6,500	0.10 ▲	1.56	6,500	6,500	6,200	60	390,000
19/09/2013	6,400	-0.10 ▼	-1.54	6,300	6,500	6,200	60	384,000
18/09/2013	6,500	-0.10 ▼	-1.52	6,700	6,700	6,200	2,350	15,275,000
17/09/2013	6,600	0.00 ■■	0.00	6,300	6,600	6,300	2,090	13,794,000
16/09/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,300	630	4,158,000
13/09/2013	6,600	0.00 ■■	0.00	6,400	6,600	6,400	120	792,000
12/09/2013	6,600	0.30 ▲	4.76	6,300	6,600	6,300	1,070	7,062,000
11/09/2013	6,300	-0.20 ▼	-3.08	6,600	6,600	6,300	2,210	13,923,000
10/09/2013	6,500	-0.20 ▼	-2.99	6,500	6,500	6,300	6,170	40,105,000
09/09/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	10	67,000
06/09/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	50	335,000
05/09/2013	6,700	0.20 ▲	3.08	6,500	6,700	6,500	1,310	8,777,000
04/09/2013	6,500	-0.20 ▼	-2.99	6,600	6,700	6,500	7,360	47,840,000
03/09/2013	6,700	0.00 ■■	0.00	6,800	6,800	6,500	1,970	13,199,000
30/08/2013	6,700	0.00 ■■	0.00	6,400	6,700	6,400	4,730	31,691,000
29/08/2013	6,700	0.20 ▲	3.08	6,300	6,700	6,300	880	5,896,000
28/08/2013	6,500	-0.10 ▼	-1.52	6,700	6,700	6,400	1,040	6,760,000
27/08/2013	6,600	0.00 ■■	0.00	6,600	6,700	6,300	6,830	45,078,000
26/08/2013	6,600	-0.30 ▼	-4.35	6,700	6,800	6,500	36,540	241,164,000
23/08/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,700	3,780	26,082,000
22/08/2013	6,900	0.10 ▲	1.47	7,000	7,000	6,800	5,120	35,328,000
21/08/2013	6,800	0.00 ■■	0.00	6,800	6,900	6,700	2,580	17,544,000
20/08/2013	6,800	-0.20 ▼	-2.86	6,900	6,900	6,800	1,260	8,568,000
19/08/2013	7,000	0.10 ▲	1.45	6,900	7,000	6,900	2,620	18,340,000
16/08/2013	6,900	0.00 ■■	0.00	7,000	7,000	6,800	36,010	248,469,000
15/08/2013	6,900	-0.10 ▼	-1.43	6,900	7,000	6,900	10,250	70,725,000
14/08/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	5,010	35,070,000
13/08/2013	7,000	0.00 ■■	0.00	6,900	7,000	6,900	380	2,660,000
12/08/2013	7,000	0.10 ▲	1.45	6,900	7,000	6,900	1,990	13,930,000
09/08/2013	6,900	0.00 ■■	0.00	7,000	7,000	6,900	890	6,141,000
08/08/2013	6,900	0.00 ■■	0.00	7,000	7,000	6,900	120	828,000
07/08/2013	6,900	-0.20 ▼	-2.82	7,100	7,100	6,900	5,210	35,949,000
06/08/2013	7,100	0.00 ■■	0.00	7,000	7,100	7,000	1,410	10,011,000
05/08/2013	7,100	-0.10 ▼	-1.39	7,100	7,200	7,100	4,690	33,299,000
02/08/2013	7,200	0.00 ■■	0.00	7,100	7,200	7,000	12,020	86,544,000
01/08/2013	7,200	0.10 ▲	1.41	7,100	7,200	7,100	2,650	19,080,000
31/07/2013	7,100	0.10 ▲	1.43	7,000	7,100	6,900	2,070	14,697,000
30/07/2013	7,000	0.00 ■■	0.00	6,800	7,000	6,600	2,630	18,410,000
29/07/2013	7,000	0.10 ▲	1.45	6,800	7,000	6,800	1,840	12,880,000
26/07/2013	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	7,470	51,543,000
25/07/2013	7,000	0.10 ▲	1.45	7,000	7,100	6,900	5,050	35,350,000
24/07/2013	6,900	-0.20 ▼	-2.82	7,000	7,000	6,900	7,850	54,165,000
23/07/2013	7,100	0.00 ■■	0.00	7,000	7,100	6,900	5,060	35,926,000
22/07/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,000	15,060	106,926,000
19/07/2013	7,100	0.10 ▲	1.43	7,000	7,100	7,000	42,040	298,484,000
18/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	32,550	227,850,000
17/07/2013	7,000	0.00 ■■	0.00	7,000	7,100	7,000	21,860	153,020,000
16/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	6,900	16,090	112,630,000
15/07/2013	7,000	0.00 ■■	0.00	7,100	7,100	7,000	18,110	126,770,000
12/07/2013	7,000	0.00 ■■	0.00	6,900	7,000	6,900	26,290	184,030,000
11/07/2013	7,000	0.00 ■■	0.00	6,900	7,000	6,800	17,430	122,010,000
10/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	1,790	12,530,000
09/07/2013	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	15,610	109,270,000
08/07/2013	7,100	0.00 ■■	0.00	7,200	7,200	7,000	5,360	38,056,000
05/07/2013	7,100	-0.10 ▼	-1.39	7,100	7,200	7,000	7,640	54,244,000
04/07/2013	7,200	0.00 ■■	0.00	7,000	7,200	7,000	1,010	7,272,000
03/07/2013	7,200	0.10 ▲	1.41	7,200	7,300	7,100	4,200	30,240,000
02/07/2013	7,100	-0.10 ▼	-1.39	7,300	7,300	7,100	510	3,621,000
01/07/2013	7,200	-0.10 ▼	-1.37	7,200	7,300	7,200	6,360	45,792,000
28/06/2013	7,300	0.10 ▲	1.39	7,200	7,300	7,200	2,320	16,936,000
27/06/2013	7,200	0.00 ■■	0.00	7,300	7,300	7,200	9,330	67,176,000
26/06/2013	7,200	0.00 ■■	0.00	7,400	7,400	7,200	5,820	41,904,000
25/06/2013	7,200	-0.20 ▼	-2.70	7,300	7,300	7,100	24,310	175,032,000
24/06/2013	7,400	0.10 ▲	1.37	7,500	7,500	7,200	11,530	85,322,000
21/06/2013	7,300	-0.20 ▼	-2.67	7,200	7,500	7,200	1,700	12,410,000
20/06/2013	7,500	0.10 ▲	1.35	7,200	7,500	7,200	7,500	56,250,000
19/06/2013	7,400	0.20 ▲	2.78	7,400	7,400	7,200	1,420	10,508,000
18/06/2013	7,200	0.00 ■■	0.00	7,100	7,400	7,100	12,290	88,488,000
17/06/2013	7,200	-0.30 ▼	-4.00	7,400	7,500	7,200	24,040	173,088,000
14/06/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,400	4,020	30,150,000
13/06/2013	7,500	0.10 ▲	1.35	7,400	7,500	7,300	18,550	139,125,000
12/06/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	8,860	65,564,000
11/06/2013	7,400	0.00 ■■	0.00	7,400	7,600	7,400	39,560	292,744,000
10/06/2013	7,400	0.00 ■■	0.00	7,400	7,500	7,400	26,300	194,620,000
07/06/2013	7,400	0.00 ■■	0.00	7,400	7,600	7,400	13,410	99,234,000
06/06/2013	7,400	0.20 ▲	2.78	7,400	7,500	7,400	4,140	30,636,000
05/06/2013	7,200	-0.30 ▼	-4.00	7,400	7,400	7,200	17,570	126,504,000
04/06/2013	7,500	-0.20 ▼	-2.60	7,700	7,700	7,500	21,950	164,625,000
03/06/2013	7,700	0.10 ▲	1.32	7,600	7,700	7,400	26,590	204,743,000
31/05/2013	7,600	-0.20 ▼	-2.56	7,500	7,800	7,400	36,670	278,692,000
30/05/2013	7,800	-0.10 ▼	-1.27	7,900	7,900	7,700	42,780	333,684,000
29/05/2013	7,900	0.50 ▲	6.76	7,900	7,900	7,800	92,780	732,962,000
28/05/2013	7,400	0.40 ▲	5.71	7,100	7,400	7,000	71,630	530,062,000
27/05/2013	7,000	0.30 ▲	4.48	7,000	7,100	6,900	27,400	191,800,000
24/05/2013	6,700	0.00 ■■	0.00	6,600	6,700	6,500	34,470	230,949,000
23/05/2013	6,700	0.10 ▲	1.52	6,600	6,700	6,500	17,140	114,838,000
22/05/2013	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	6,000	39,600,000
21/05/2013	6,700	0.00 ■■	0.00	6,500	6,700	6,500	25,900	173,530,000
20/05/2013	6,700	0.00 ■■	0.00	6,600	6,700	6,500	13,110	87,837,000
17/05/2013	6,700	0.00 ■■	0.00	6,700	6,800	6,400	11,180	74,906,000
16/05/2013	6,700	0.10 ▲	1.52	6,600	6,700	6,600	8,850	59,295,000
15/05/2013	6,600	0.10 ▲	1.54	6,600	6,600	6,600	6,230	41,118,000
14/05/2013	6,500	-0.10 ▼	-1.52	6,500	6,500	6,400	5,400	35,100,000
13/05/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,400	3,210	21,186,000
10/05/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,600	1,610	10,626,000
09/05/2013	6,600	0.10 ▲	1.54	6,500	6,600	6,500	11,630	76,758,000
08/05/2013	6,500	-0.10 ▼	-1.52	6,400	6,500	6,400	18,890	122,785,000
07/05/2013	6,600	0.10 ▲	1.54	6,500	6,600	6,500	4,820	31,812,000
06/05/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,400	20,620	134,030,000
03/05/2013	6,500	0.00 ■■	0.00	6,200	6,600	6,200	8,090	52,585,000
02/05/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,300	6,380	41,470,000
26/04/2013	6,500	0.10 ▲	1.56	6,500	6,500	6,300	8,490	55,185,000
25/04/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,400	11,550	73,920,000
24/04/2013	6,400	-0.10 ▼	-1.54	6,600	6,600	6,400	5,470	35,008,000
23/04/2013	6,500	-0.10 ▼	-1.52	6,500	6,600	6,500	11,480	74,620,000
22/04/2013	6,600	0.10 ▲	1.54	6,500	6,600	6,400	2,120	13,992,000
18/04/2013	6,500	-0.10 ▼	-1.52	6,700	6,700	6,500	3,670	23,855,000
17/04/2013	6,600	0.10 ▲	1.54	6,700	6,700	6,500	5,870	38,742,000
16/04/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,400	14,170	92,105,000
15/04/2013	6,500	-0.10 ▼	-1.52	6,500	6,700	6,500	32,500	211,250,000
12/04/2013	6,600	0.00 ■■	0.00	6,500	6,600	6,500	10,010	66,066,000
11/04/2013	6,600	0.00 ■■	0.00	6,600	6,700	6,400	27,320	180,312,000
10/04/2013	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	72,930	481,338,000
09/04/2013	6,700	0.00 ■■	0.00	6,500	6,700	6,500	25,130	168,371,000
08/04/2013	6,700	0.00 ■■	0.00	6,600	6,800	6,600	11,130	74,571,000
05/04/2013	6,700	0.00 ■■	0.00	6,900	6,900	6,500	1,390	9,313,000
04/04/2013	6,700	0.10 ▲	1.52	6,600	6,700	6,500	23,600	158,120,000
03/04/2013	6,600	-0.10 ▼	-1.49	6,800	6,800	6,600	5,020	33,132,000
02/04/2013	6,700	-0.10 ▼	-1.47	6,800	6,800	6,700	18,230	122,141,000
01/04/2013	6,800	-0.10 ▼	-1.45	6,800	6,800	6,600	23,400	159,120,000
29/03/2013	6,900	0.10 ▲	1.47	7,000	7,000	6,500	11,420	78,798,000
28/03/2013	6,800	0.30 ▲	4.62	6,500	6,900	6,500	52,710	358,428,000
27/03/2013	7,400	-0.30 ▼	-3.90	7,700	7,700	7,400	81,430	602,582,000
26/03/2013	7,700	-0.10 ▼	-1.28	7,800	7,800	7,600	16,100	123,970,000
25/03/2013	7,800	-0.20 ▼	-2.50	7,800	8,000	7,700	34,870	271,986,000
22/03/2013	8,000	-0.20 ▼	-2.44	8,200	8,200	7,900	10,400	83,200,000
21/03/2013	8,200	0.00 ■■	0.00	8,200	8,300	8,000	74,850	613,770,000
20/03/2013	8,200	0.50 ▲	6.49	7,500	8,200	7,500	129,130	1,058,866,000
19/03/2013	7,700	0.00 ■■	0.00	7,700	7,800	7,600	8,740	67,298,000
18/03/2013	7,700	0.30 ▲	4.05	7,500	7,700	7,400	78,200	602,140,000
15/03/2013	7,400	0.00 ■■	0.00	7,400	7,500	7,300	90,730	671,402,000
14/03/2013	7,400	0.20 ▲	2.78	7,300	7,500	7,300	20,190	149,406,000
13/03/2013	7,200	-0.30 ▼	-4.00	7,500	7,600	7,200	16,450	118,440,000
12/03/2013	7,500	0.00 ■■	0.00	7,600	7,600	7,500	940	7,050,000
11/03/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,400	4,760	35,700,000
08/03/2013	7,500	0.10 ▲	1.35	7,400	7,500	7,200	5,760	43,200,000
07/03/2013	7,400	0.10 ▲	1.37	7,300	7,500	7,200	7,530	55,722,000
06/03/2013	7,300	-0.10 ▼	-1.35	7,300	7,400	7,200	27,490	200,677,000
05/03/2013	7,400	0.00 ■■	0.00	7,300	7,400	7,300	4,800	35,520,000
04/03/2013	7,400	-0.20 ▼	-2.63	7,600	7,600	7,300	8,570	63,418,000
01/03/2013	7,600	0.10 ▲	1.33	7,600	7,600	7,500	9,410	71,516,000
28/02/2013	7,500	-0.10 ▼	-1.32	7,400	7,600	7,400	10,010	75,075,000
27/02/2013	7,600	0.30 ▲	4.11	7,100	7,600	7,100	460	3,496,000
26/02/2013	7,300	-0.20 ▼	-2.67	7,400	7,700	7,300	62,780	458,294,000
25/02/2013	7,500	-0.10 ▼	-1.32	7,600	7,700	7,500	7,020	52,650,000
22/02/2013	7,600	0.20 ▲	2.70	7,500	7,800	7,500	2,180	16,568,000
21/02/2013	7,400	-0.20 ▼	-2.63	7,900	8,000	7,400	32,000	236,800,000
20/02/2013	7,600	0.00 ■■	0.00	7,500	8,000	7,500	43,340	329,384,000
19/02/2013	7,600	-0.10 ▼	-1.30	7,700	7,800	7,600	12,530	95,228,000
18/02/2013	7,700	0.10 ▲	1.32	7,800	7,800	7,700	6,420	49,434,000
08/02/2013	7,600	0.20 ▲	2.70	7,500	7,800	7,500	17,510	133,076,000
07/02/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,200	15,200	112,480,000
06/02/2013	7,400	0.10 ▲	1.37	7,500	7,500	7,300	5,770	42,698,000
05/02/2013	7,300	-0.10 ▼	-1.35	7,500	7,500	7,300	8,550	62,415,000
04/02/2013	7,400	0.10 ▲	1.37	7,400	7,500	7,300	6,060	44,844,000
01/02/2013	7,300	0.10 ▲	1.39	7,000	7,400	7,000	380	2,774,000
31/01/2013	7,200	-0.20 ▼	-2.70	7,200	7,400	7,200	12,220	87,984,000
30/01/2013	7,400	-0.10 ▼	-1.33	7,400	7,500	7,400	15,360	113,664,000
29/01/2013	7,500	0.00 ■■	0.00	7,600	7,600	7,200	7,880	59,100,000
28/01/2013	7,500	0.30 ▲	4.17	7,300	7,600	7,300	14,630	109,725,000
25/01/2013	7,200	0.00 ■■	0.00	7,200	7,400	7,100	27,150	195,480,000
24/01/2013	7,200	0.00 ■■	0.00	7,200	7,400	6,800	7,670	55,224,000
23/01/2013	7,200	-0.10 ▼	-1.37	7,100	7,500	6,800	45,380	326,736,000
22/01/2013	7,300	-0.50 ▼	-6.41	8,100	8,200	7,300	59,530	434,569,000
21/01/2013	7,800	-0.20 ▼	-2.50	7,700	8,500	7,600	5,100	39,780,000
18/01/2013	8,000	-0.50 ▼	-5.88	8,100	8,400	8,000	10,580	84,640,000
17/01/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,000	4,590	39,015,000
16/01/2013	8,500	0.20 ▲	2.41	8,100	8,500	8,000	17,100	145,350,000
15/01/2013	8,300	-0.10 ▼	-1.19	8,000	8,400	7,900	7,920	65,736,000
14/01/2013	8,400	0.00 ■■	0.00	8,400	8,600	8,000	5,460	45,864,000
11/01/2013	8,400	0.30 ▲	3.70	8,400	8,400	7,800	5,780	48,552,000
10/01/2013	8,100	-0.10 ▼	-1.22	8,300	8,300	7,900	4,890	39,609,000
09/01/2013	8,200	-0.40 ▼	-4.65	8,300	8,700	8,200	22,690	186,058,000
08/01/2013	8,600	0.10 ▲	1.18	8,500	8,700	8,200	3,580	30,788,000
07/01/2013	8,500	-0.10 ▼	-1.16	8,800	8,800	8,500	12,700	107,950,000
04/01/2013	8,600	-0.40 ▼	-4.44	8,600	9,000	8,600	55,910	480,826,000
03/01/2013	9,000	-0.40 ▼	-4.26	9,400	9,400	9,000	21,820	196,380,000
02/01/2013	9,400	-0.40 ▼	-4.08	10,000	10,000	9,400	45,620	428,828,000
28/12/2012	9,800	0.40 ▲	4.26	9,400	9,800	9,000	167,960	1,646,008,000
27/12/2012	9,400	0.10 ▲	1.08	9,300	9,400	8,900	138,400	1,300,960,000
26/12/2012	9,300	0.00 ■■	0.00	9,300	9,400	9,000	21,980	204,414,000
25/12/2012	9,300	0.30 ▲	3.33	9,100	9,300	8,600	61,380	570,834,000
24/12/2012	9,000	0.30 ▲	3.45	8,400	9,000	8,400	29,360	264,240,000
21/12/2012	8,700	-0.10 ▼	-1.14	8,800	8,800	8,400	8,750	76,125,000
20/12/2012	8,800	0.30 ▲	3.53	8,200	8,800	8,200	87,810	772,728,000
19/12/2012	8,500	0.20 ▲	2.41	8,300	8,500	8,100	37,070	315,095,000
18/12/2012	8,300	0.30 ▲	3.75	7,800	8,300	7,800	20,990	174,217,000
17/12/2012	8,000	0.20 ▲	2.56	7,900	8,000	7,800	16,640	133,120,000
14/12/2012	7,800	0.30 ▲	4.00	7,600	7,800	7,200	87,390	681,642,000
13/12/2012	7,500	0.20 ▲	2.74	7,500	7,500	7,200	29,900	224,250,000
12/12/2012	7,300	0.10 ▲	1.39	7,200	7,300	7,200	13,310	97,163,000
11/12/2012	7,200	0.00 ■■	0.00	7,500	7,500	7,200	9,720	69,984,000
10/12/2012	7,200	0.30 ▲	4.35	7,000	7,200	7,000	54,760	394,272,000
07/12/2012	6,900	0.30 ▲	4.55	6,900	6,900	6,800	28,800	198,720,000
06/12/2012	6,600	0.00 ■■	0.00	6,800	6,900	6,600	17,050	112,530,000
05/12/2012	6,600	0.30 ▲	4.76	6,500	6,600	6,500	4,300	28,380,000
04/12/2012	6,300	-0.20 ▼	-3.08	6,800	6,800	6,300	7,820	49,266,000
03/12/2012	6,500	-0.10 ▼	-1.52	6,800	6,800	6,500	19,110	124,215,000
30/11/2012	6,600	0.10 ▲	1.54	6,500	6,700	6,500	5,810	38,346,000
29/11/2012	6,500	-0.20 ▼	-2.99	6,500	6,600	6,500	27,230	176,995,000
28/11/2012	6,700	0.20 ▲	3.08	6,500	6,700	6,400	8,630	57,821,000
27/11/2012	6,500	0.00 ■■	0.00	6,400	6,600	6,400	27,210	176,865,000
26/11/2012	6,500	0.10 ▲	1.56	6,300	6,500	6,100	11,370	73,905,000
23/11/2012	6,400	0.20 ▲	3.23	6,400	6,400	6,400	9,540	61,056,000
22/11/2012	6,200	0.10 ▲	1.64	6,300	6,300	6,200	4,650	28,830,000
21/11/2012	6,100	0.00 ■■	0.00	6,100	6,400	6,100	66,960	408,456,000
20/11/2012	6,100	0.20 ▲	3.39	6,000	6,100	6,000	3,110	18,971,000
19/11/2012	5,900	-0.10 ▼	-1.67	6,100	6,100	5,900	4,180	24,662,000
16/11/2012	6,000	-0.20 ▼	-3.23	6,000	6,100	5,900	8,640	51,840,000
15/11/2012	6,200	0.10 ▲	1.64	6,000	6,200	6,000	15,300	94,860,000
14/11/2012	6,100	0.00 ■■	0.00	6,100	6,200	6,000	20,570	125,477,000
13/11/2012	6,100	0.10 ▲	1.67	6,000	6,100	6,000	3,700	22,570,000
12/11/2012	6,000	0.10 ▲	1.69	6,000	6,100	6,000	6,630	39,780,000
09/11/2012	5,900	0.00 ■■	0.00	5,900	6,000	5,900	3,010	17,759,000
08/11/2012	5,900	-0.30 ▼	-4.84	6,100	6,100	5,900	3,810	22,479,000
07/11/2012	6,200	0.20 ▲	3.33	6,000	6,200	6,000	24,500	151,900,000
06/11/2012	6,000	0.10 ▲	1.69	5,800	6,000	5,800	6,290	37,740,000
05/11/2012	5,900	-0.10 ▼	-1.67	5,800	6,000	5,800	1,330	7,847,000
02/11/2012	6,000	-0.20 ▼	-3.23	6,200	6,200	6,000	3,970	23,820,000
01/11/2012	6,200	-0.10 ▼	-1.59	6,300	6,300	6,200	1,400	8,680,000
31/10/2012	6,300	0.00 ■■	0.00	6,400	6,400	6,300	910	5,733,000
30/10/2012	6,300	0.00 ■■	0.00	6,300	6,300	6,300	2,600	16,380,000
29/10/2012	6,300	0.00 ■■	0.00	6,200	6,300	6,200	11,130	70,119,000
26/10/2012	6,300	0.20 ▲	3.28	6,200	6,300	6,000	3,330	20,979,000
25/10/2012	6,100	-0.20 ▼	-3.17	6,200	6,300	6,100	3,800	23,180,000
24/10/2012	6,300	0.20 ▲	3.28	6,400	6,400	6,000	3,870	24,381,000
23/10/2012	6,100	-0.20 ▼	-3.17	6,500	6,500	6,100	20,530	125,233,000
22/10/2012	6,300	0.10 ▲	1.61	6,400	6,400	6,200	1,060	6,678,000
19/10/2012	6,200	-0.10 ▼	-1.59	6,400	6,500	6,200	5,830	36,146,000
18/10/2012	6,300	0.00 ■■	0.00	6,300	6,500	6,300	6,460	40,698,000
17/10/2012	6,300	-0.10 ▼	-1.56	6,500	6,500	6,300	3,390	21,357,000
16/10/2012	6,400	0.10 ▲	1.59	6,400	6,600	6,400	8,110	51,904,000
15/10/2012	6,300	-0.30 ▼	-4.55	6,600	6,600	6,300	4,100	25,830,000
12/10/2012	6,600	0.00 ■■	0.00	6,700	6,700	6,400	11,140	73,524,000
11/10/2012	6,600	0.00 ■■	0.00	6,700	6,700	6,500	5,890	38,874,000
10/10/2012	6,600	-0.20 ▼	-2.94	6,800	6,800	6,500	3,800	25,080,000
09/10/2012	6,800	0.20 ▲	3.03	6,400	6,800	6,300	20,830	141,644,000
08/10/2012	6,600	0.20 ▲	3.12	6,400	6,600	6,400	11,270	74,382,000
05/10/2012	6,400	0.00 ■■	0.00	6,300	6,600	6,300	10,720	68,608,000
04/10/2012	6,400	-0.20 ▼	-3.03	6,300	6,700	6,300	86,740	555,136,000
03/10/2012	6,600	0.30 ▲	4.76	6,500	6,600	6,000	16,760	110,616,000
02/10/2012	6,300	0.00 ■■	0.00	6,500	6,500	6,200	1,830	11,529,000
01/10/2012	6,300	-0.30 ▼	-4.55	6,800	6,800	6,300	9,770	61,551,000
28/09/2012	6,600	-0.10 ▼	-1.49	6,600	6,900	6,500	1,810	11,946,000
27/09/2012	6,700	-0.20 ▼	-2.90	7,000	7,000	6,700	4,920	32,964,000
26/09/2012	6,900	0.10 ▲	1.47	6,700	6,900	6,700	3,050	21,045,000
25/09/2012	6,800	-0.10 ▼	-1.45	7,000	7,000	6,600	1,930	13,124,000
24/09/2012	6,900	0.00 ■■	0.00	7,000	7,000	6,800	1,700	11,730,000
21/09/2012	6,900	0.10 ▲	1.47	7,000	7,000	6,900	2,030	14,007,000
20/09/2012	6,800	-0.10 ▼	-1.45	7,100	7,100	6,700	3,470	23,596,000
19/09/2012	6,900	-0.20 ▼	-2.82	7,100	7,100	6,900	2,420	16,698,000
18/09/2012	7,100	-0.30 ▼	-4.05	7,400	7,400	7,100	1,840	13,064,000
17/09/2012	7,400	-0.10 ▼	-1.33	7,400	7,400	7,200	15,100	111,740,000
14/09/2012	7,500	0.10 ▲	1.35	7,400	7,500	7,400	2,960	22,200,000
13/09/2012	7,400	0.20 ▲	2.78	7,400	7,400	7,300	300	2,220,000
12/09/2012	7,200	0.30 ▲	4.35	7,200	7,200	7,100	14,660	105,552,000
11/09/2012	6,900	-0.30 ▼	-4.17	7,000	7,400	6,900	31,620	218,178,000
10/09/2012	7,200	-0.30 ▼	-4.00	7,700	7,700	7,200	6,750	48,600,000
07/09/2012	7,500	0.20 ▲	2.74	7,300	7,500	7,100	380	2,850,000
06/09/2012	7,300	-0.10 ▼	-1.35	7,500	7,500	7,100	1,900	13,870,000
05/09/2012	7,400	-0.30 ▼	-3.90	7,800	7,800	7,400	3,510	25,974,000
04/09/2012	7,700	0.00 ■■	0.00	7,700	7,800	7,500	4,310	33,187,000
31/08/2012	7,700	0.00 ■■	0.00	7,900	7,900	7,500	3,820	29,414,000
30/08/2012	7,700	0.20 ▲	2.67	7,700	7,800	7,500	2,710	20,867,000
29/08/2012	7,500	0.30 ▲	4.17	7,000	7,500	7,000	10,070	75,525,000
28/08/2012	7,200	-0.10 ▼	-1.37	7,000	7,300	7,000	50,140	361,008,000
27/08/2012	7,300	-0.30 ▼	-3.95	7,300	7,500	7,300	9,360	68,328,000
24/08/2012	7,600	0.00 ■■	0.00	7,400	7,900	7,300	65,890	500,764,000
23/08/2012	7,600	-0.30 ▼	-3.80	7,700	7,700	7,600	21,160	160,816,000
22/08/2012	7,900	-0.20 ▼	-2.47	7,700	8,400	7,700	13,590	107,361,000
21/08/2012	8,100	-0.40 ▼	-4.71	8,300	8,300	8,100	14,390	116,559,000
20/08/2012	8,500	0.10 ▲	1.19	8,300	8,500	8,300	4,910	41,735,000
17/08/2012	8,400	0.10 ▲	1.20	8,200	8,400	8,100	5,160	43,344,000
16/08/2012	8,300	0.20 ▲	2.47	8,100	8,300	8,100	4,090	33,947,000
15/08/2012	8,100	-0.10 ▼	-1.22	8,200	8,200	8,100	3,390	27,459,000
14/08/2012	8,200	-0.10 ▼	-1.20	8,200	8,400	8,200	4,240	34,768,000
13/08/2012	8,300	0.00 ■■	0.00	8,200	8,300	8,100	9,440	78,352,000
10/08/2012	8,300	0.00 ■■	0.00	8,400	8,400	8,300	1,980	16,434,000
09/08/2012	8,300	0.00 ■■	0.00	8,400	8,400	8,300	25,230	209,409,000
08/08/2012	8,300	-0.10 ▼	-1.19	8,300	8,400	8,200	4,590	38,097,000
07/08/2012	8,400	-0.10 ▼	-1.18	8,400	8,400	8,200	17,270	145,068,000
06/08/2012	8,500	0.40 ▲	4.94	8,400	8,500	8,200	11,850	100,725,000
03/08/2012	8,100	0.10 ▲	1.25	8,100	8,100	8,000	1,100	8,910,000
02/08/2012	8,000	0.00 ■■	0.00	8,000	8,300	8,000	3,350	26,800,000
01/08/2012	8,000	-0.10 ▼	-1.23	8,100	8,400	8,000	22,410	179,280,000
31/07/2012	8,100	-0.10 ▼	-1.22	8,100	8,500	8,000	8,660	70,146,000
30/07/2012	8,200	0.10 ▲	1.23	8,300	8,300	8,000	3,070	25,174,000
27/07/2012	8,100	-0.10 ▼	-1.22	8,200	8,400	8,100	15,280	123,768,000
26/07/2012	8,200	-0.20 ▼	-2.38	8,600	8,600	8,200	5,090	41,738,000
25/07/2012	8,400	0.30 ▲	3.70	8,000	8,400	8,000	6,140	51,576,000
24/07/2012	8,100	-0.20 ▼	-2.41	8,100	8,500	8,100	5,720	46,332,000
23/07/2012	8,300	-0.30 ▼	-3.49	8,900	8,900	8,300	29,330	243,439,000
20/07/2012	8,600	0.00 ■■	0.00	8,800	8,900	8,600	39,840	342,624,000
19/07/2012	8,600	0.20 ▲	2.38	8,300	8,800	8,300	52,030	447,458,000
18/07/2012	8,400	-0.20 ▼	-2.33	8,700	8,700	8,400	15,190	127,596,000
17/07/2012	8,600	-0.10 ▼	-1.15	8,300	8,700	8,300	13,080	112,488,000
16/07/2012	8,700	0.10 ▲	1.16	8,300	8,700	8,300	8,030	69,861,000
13/07/2012	8,600	0.30 ▲	3.61	8,400	8,700	8,400	35,250	303,150,000
12/07/2012	8,300	0.00 ■■	0.00	8,200	8,300	8,200	6,000	49,800,000
11/07/2012	8,300	0.00 ■■	0.00	8,000	8,300	8,000	40	332,000
10/07/2012	8,300	0.00 ■■	0.00	8,000	8,300	8,000	13,270	110,141,000
09/07/2012	8,300	0.00 ■■	0.00	8,300	8,300	8,100	29,520	245,016,000
06/07/2012	8,300	0.10 ▲	1.22	8,300	8,300	8,200	1,410	11,703,000
05/07/2012	8,200	0.00 ■■	0.00	8,000	8,300	8,000	12,050	98,810,000
04/07/2012	8,200	0.30 ▲	3.80	7,900	8,200	7,900	8,330	68,306,000
03/07/2012	7,900	-0.30 ▼	-3.66	8,300	8,300	7,900	22,780	179,962,000
02/07/2012	8,200	-0.20 ▼	-2.38	8,000	8,400	8,000	11,510	94,382,000
29/06/2012	8,400	0.00 ■■	0.00	8,200	8,500	8,200	7,290	61,236,000
28/06/2012	8,400	0.00 ■■	0.00	8,100	8,500	8,100	15,620	131,208,000
27/06/2012	8,400	-0.20 ▼	-2.33	8,600	9,000	8,200	48,120	404,208,000
26/06/2012	8,600	-0.40 ▼	-4.44	8,800	8,900	8,600	57,450	494,070,000
25/06/2012	9,000	-0.30 ▼	-3.23	9,300	9,300	9,000	10,500	94,500,000
22/06/2012	9,300	-0.20 ▼	-2.11	9,300	9,400	9,300	4,450	41,385,000
21/06/2012	9,500	0.00 ■■	0.00	9,400	9,500	9,300	1,040	9,880,000
20/06/2012	9,500	0.00 ■■	0.00	9,200	9,600	9,200	5,000	47,500,000
19/06/2012	9,500	0.10 ▲	1.06	9,500	9,500	9,300	40	380,000
18/06/2012	9,400	-0.20 ▼	-2.08	9,500	9,700	9,400	8,060	75,764,000
15/06/2012	9,600	0.00 ■■	0.00	9,400	9,700	9,400	2,200	21,120,000
14/06/2012	9,600	0.30 ▲	3.23	9,300	9,600	9,300	10,190	97,824,000
13/06/2012	9,300	-0.10 ▼	-1.06	9,300	9,800	9,300	3,510	32,643,000
12/06/2012	9,400	-0.10 ▼	-1.05	9,300	9,400	9,300	2,980	28,012,000
11/06/2012	9,500	-0.30 ▼	-3.06	9,600	9,800	9,500	30,190	286,805,000
08/06/2012	9,800	-0.20 ▼	-2.00	10,000	10,100	9,800	38,080	373,184,000
07/06/2012	10,000	0.30 ▲	3.09	10,000	10,100	9,900	8,710	87,100,000
06/06/2012	9,700	0.30 ▲	3.19	9,500	9,700	9,300	4,560	44,232,000
05/06/2012	9,400	0.40 ▲	4.44	8,900	9,400	8,900	14,230	133,762,000
04/06/2012	9,000	-0.40 ▼	-4.26	9,700	9,700	9,000	24,300	218,700,000
01/06/2012	9,400	-0.10 ▼	-1.05	9,600	9,600	9,400	24,980	234,812,000
31/05/2012	9,500	-0.40 ▼	-4.04	10,100	10,100	9,500	22,060	209,570,000
30/05/2012	9,900	-0.10 ▼	-1.00	10,000	10,100	9,700	7,870	77,913,000
29/05/2012	10,000	-0.10 ▼	-0.99	9,700	10,000	9,700	4,580	45,800,000
28/05/2012	10,100	0.20 ▲	2.02	10,200	10,200	9,600	20,570	207,757,000
25/05/2012	9,900	0.40 ▲	4.21	9,700	9,900	9,700	12,380	122,562,000
24/05/2012	9,500	-0.50 ▼	-5.00	10,000	10,000	9,500	41,660	395,770,000
23/05/2012	10,000	-0.20 ▼	-1.96	10,200	10,200	9,700	45,150	451,500,000
22/05/2012	10,200	0.20 ▲	2.00	10,400	10,400	10,200	55,610	567,222,000
21/05/2012	10,000	0.40 ▲	4.17	9,700	10,000	9,700	2,840	28,400,000
18/05/2012	9,600	-0.10 ▼	-1.03	9,700	9,900	9,400	66,960	642,816,000
17/05/2012	9,700	-0.50 ▼	-4.90	10,000	10,400	9,700	43,510	422,047,000
16/05/2012	10,200	0.00 ■■	0.00	10,200	10,400	9,800	57,210	583,542,000
15/05/2012	10,200	-0.50 ▼	-4.67	10,500	10,500	10,200	102,110	1,041,522,000
14/05/2012	10,700	-0.50 ▼	-4.46	11,200	11,200	10,700	64,990	695,393,000
11/05/2012	11,200	-0.50 ▼	-4.27	11,400	11,600	11,200	133,410	1,494,192,000
10/05/2012	11,700	0.10 ▲	0.86	11,900	11,900	11,400	224,560	2,627,352,000
09/05/2012	11,600	0.10 ▲	0.87	11,700	11,800	11,200	119,390	1,384,924,000
08/05/2012	11,500	0.50 ▲	4.55	11,500	11,500	11,300	305,570	3,514,055,000
07/05/2012	11,000	0.50 ▲	4.76	10,700	11,000	10,700	297,680	3,274,480,000
04/05/2012	10,500	0.20 ▲	1.94	10,400	10,600	10,100	116,510	1,223,355,000
03/05/2012	10,300	0.10 ▲	0.98	10,000	10,300	10,000	86,060	886,418,000
02/05/2012	10,200	-0.40 ▼	-3.77	10,400	10,600	10,200	109,050	1,112,310,000
27/04/2012	10,600	0.30 ▲	2.91	10,100	10,800	10,000	66,850	708,610,000
26/04/2012	10,300	-0.30 ▼	-2.83	10,800	10,800	10,300	167,070	1,720,821,000
25/04/2012	10,600	0.50 ▲	4.95	10,400	10,600	10,400	111,030	1,176,918,000
24/04/2012	10,100	0.40 ▲	4.12	9,800	10,100	9,800	136,340	1,377,034,000
23/04/2012	10,600	0.50 ▲	4.95	10,000	10,600	10,000	178,730	1,894,538,000
20/04/2012	10,100	0.40 ▲	4.12	9,800	10,100	9,700	84,470	853,147,000
19/04/2012	9,700	-0.50 ▼	-4.90	10,200	10,300	9,700	80,400	779,880,000
18/04/2012	10,200	-0.10 ▼	-0.97	10,200	10,600	10,200	113,310	1,155,762,000
17/04/2012	10,300	0.10 ▲	0.98	10,200	10,700	10,100	153,150	1,577,445,000
16/04/2012	10,200	0.20 ▲	2.00	9,900	10,200	9,900	72,650	741,030,000
13/04/2012	10,000	-0.20 ▼	-1.96	9,900	10,200	9,900	87,370	873,700,000
12/04/2012	10,200	0.00 ■■	0.00	10,600	10,600	9,900	59,360	605,472,000
11/04/2012	10,200	0.40 ▲	4.08	9,800	10,200	9,800	154,510	1,576,002,000
10/04/2012	9,800	0.40 ▲	4.26	9,600	9,800	9,600	159,660	1,564,668,000
09/04/2012	9,400	0.10 ▲	1.08	9,100	9,400	9,100	25,920	243,648,000
06/04/2012	9,300	-0.10 ▼	-1.06	9,600	9,600	9,200	17,720	164,796,000
05/04/2012	9,400	0.40 ▲	4.44	9,300	9,400	9,000	48,910	459,754,000
04/04/2012	9,000	-0.30 ▼	-3.23	9,000	9,400	9,000	67,560	608,040,000
03/04/2012	9,300	0.00 ■■	0.00	9,100	9,600	9,000	103,110	958,923,000
30/03/2012	9,300	-0.40 ▼	-4.12	9,700	9,700	9,300	147,660	1,373,238,000
29/03/2012	9,700	-0.40 ▼	-3.96	10,500	10,500	9,700	129,400	1,255,180,000
28/03/2012	10,100	0.40 ▲	4.12	9,700	10,100	9,500	223,260	2,254,926,000
27/03/2012	9,700	0.10 ▲	1.04	10,000	10,000	9,700	305,920	2,967,424,000
26/03/2012	9,600	0.40 ▲	4.35	9,400	9,600	9,200	176,290	1,692,384,000
23/03/2012	9,200	0.10 ▲	1.10	9,200	9,300	9,200	116,600	1,072,720,000
22/03/2012	9,100	-0.10 ▼	-1.09	9,300	9,300	8,900	17,940	163,254,000
21/03/2012	9,200	0.00 ■■	0.00	9,200	9,300	9,000	78,330	720,636,000
20/03/2012	9,200	0.10 ▲	1.10	9,200	9,200	8,800	98,510	906,292,000
19/03/2012	9,100	0.10 ▲	1.11	9,200	9,200	9,000	36,640	333,424,000
16/03/2012	9,000	0.00 ■■	0.00	9,000	9,300	9,000	149,590	1,346,310,000
15/03/2012	9,000	0.10 ▲	1.12	8,900	9,100	8,800	45,970	413,730,000
14/03/2012	8,900	-0.20 ▼	-2.20	8,900	9,100	8,900	61,560	547,884,000
13/03/2012	9,100	0.30 ▲	3.41	8,800	9,100	8,800	53,310	485,121,000
12/03/2012	8,800	-0.30 ▼	-3.30	8,700	9,000	8,700	21,220	186,736,000
09/03/2012	9,100	0.20 ▲	2.25	9,100	9,100	8,800	108,490	987,259,000
08/03/2012	8,900	-0.40 ▼	-4.30	9,300	9,300	8,900	93,160	829,124,000
07/03/2012	9,300	0.00 ■■	0.00	9,500	9,500	9,000	110,850	1,030,905,000
06/03/2012	9,300	-0.10 ▼	-1.06	9,600	9,600	9,100	202,710	1,885,203,000
05/03/2012	9,400	0.40 ▲	4.44	9,400	9,400	9,300	77,880	732,072,000
02/03/2012	9,000	0.20 ▲	2.27	8,700	9,100	8,700	76,160	685,440,000
01/03/2012	8,800	-0.30 ▼	-3.30	9,300	9,300	8,700	177,490	1,561,912,000
29/02/2012	9,100	0.10 ▲	1.11	8,700	9,100	8,600	169,310	1,540,721,000
28/02/2012	9,000	-0.40 ▼	-4.26	9,200	9,400	9,000	84,910	764,190,000
27/02/2012	9,400	0.30 ▲	3.30	9,200	9,500	9,000	280,280	2,634,632,000
24/02/2012	9,100	-0.10 ▼	-1.09	9,000	9,500	9,000	112,810	1,026,571,000
23/02/2012	9,200	0.40 ▲	4.55	9,000	9,200	8,500	287,610	2,646,012,000
22/02/2012	8,800	0.40 ▲	4.76	8,400	8,800	8,400	67,050	590,040,000
21/02/2012	8,400	-0.30 ▼	-3.45	8,700	8,700	8,400	126,090	1,059,156,000
20/02/2012	8,700	0.40 ▲	4.82	8,500	8,700	8,400	126,370	1,099,419,000
17/02/2012	8,300	0.10 ▲	1.22	8,400	8,400	8,000	25,970	215,551,000
16/02/2012	8,200	0.20 ▲	2.50	7,900	8,200	7,800	62,040	508,728,000
15/02/2012	8,000	-0.40 ▼	-4.76	8,600	8,600	8,000	49,280	394,240,000
14/02/2012	8,400	0.30 ▲	3.70	7,900	8,400	7,900	45,370	381,108,000
13/02/2012	8,100	-0.40 ▼	-4.71	8,200	8,300	8,100	89,600	725,760,000
10/02/2012	8,500	-0.40 ▼	-4.49	8,800	8,800	8,500	68,650	583,525,000
09/02/2012	8,900	0.30 ▲	3.49	8,700	8,900	8,500	141,630	1,260,507,000
08/02/2012	8,600	0.40 ▲	4.88	8,500	8,600	8,500	108,620	934,132,000
07/02/2012	8,200	0.30 ▲	3.80	8,000	8,200	8,000	97,180	796,876,000
06/02/2012	7,900	-0.10 ▼	-1.25	8,100	8,200	7,800	99,320	784,628,000
03/02/2012	8,000	0.20 ▲	2.56	8,100	8,100	8,000	280,490	2,243,920,000
02/02/2012	7,800	0.30 ▲	4.00	7,500	7,800	7,500	36,970	288,366,000
01/02/2012	7,500	0.00 ■■	0.00	7,600	7,600	7,400	13,750	103,125,000
31/01/2012	7,500	-0.20 ▼	-2.60	7,800	7,900	7,500	69,980	524,850,000
30/01/2012	7,700	0.20 ▲	2.67	7,700	7,700	7,500	13,200	101,640,000
20/01/2012	7,500	-0.10 ▼	-1.32	7,800	7,800	7,500	55,470	416,025,000
19/01/2012	7,600	0.10 ▲	1.33	7,300	7,800	7,300	12,370	94,012,000
18/01/2012	7,500	-0.20 ▼	-2.60	7,700	7,700	7,500	44,870	336,525,000
17/01/2012	7,700	0.10 ▲	1.32	7,400	7,800	7,400	28,710	221,067,000
16/01/2012	7,600	0.20 ▲	2.70	7,200	7,600	7,200	71,490	543,324,000
13/01/2012	7,400	0.00 ■■	0.00	7,400	7,400	7,300	41,680	308,432,000
12/01/2012	7,400	-0.10 ▼	-1.33	7,600	7,600	7,400	11,460	84,804,000
11/01/2012	7,500	-0.10 ▼	-1.32	7,400	7,600	7,400	25,830	193,725,000
10/01/2012	7,600	0.20 ▲	2.70	7,500	7,600	7,400	38,430	292,068,000
09/01/2012	7,400	0.00 ■■	0.00	7,200	7,400	7,200	13,670	101,158,000
06/01/2012	7,400	0.10 ▲	1.37	7,200	7,400	7,200	6,010	44,474,000
05/01/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,300	2,730	19,929,000
04/01/2012	7,300	-0.20 ▼	-2.67	7,500	7,500	7,300	36,430	265,939,000
03/01/2012	7,500	0.10 ▲	1.35	7,500	7,500	7,400	7,580	56,850,000
30/12/2011	7,400	0.20 ▲	2.78	7,300	7,400	7,300	5,380	39,812,000
29/12/2011	7,200	-0.10 ▼	-1.37	7,500	7,500	7,100	37,550	270,360,000
28/12/2011	7,300	0.00 ■■	0.00	7,300	7,500	7,300	5,360	39,128,000
27/12/2011	7,300	0.00 ■■	0.00	7,300	7,300	7,100	61,470	448,731,000
26/12/2011	7,300	-0.20 ▼	-2.67	7,500	7,500	7,200	39,290	286,817,000
23/12/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,200	28,620	214,650,000
22/12/2011	7,500	-0.10 ▼	-1.32	7,500	7,600	7,400	129,740	973,050,000
21/12/2011	7,600	0.10 ▲	1.33	7,600	7,700	7,400	20,670	157,092,000
20/12/2011	7,500	-0.30 ▼	-3.85	7,800	7,800	7,500	37,300	279,750,000
19/12/2011	7,800	0.00 ■■	0.00	7,900	7,900	7,700	17,160	133,848,000
16/12/2011	7,800	0.30 ▲	4.00	7,500	7,800	7,500	29,890	233,142,000
15/12/2011	7,500	0.00 ■■	0.00	7,600	7,600	7,300	50,640	379,800,000
14/12/2011	7,500	-0.10 ▼	-1.32	7,700	7,700	7,300	78,790	590,925,000
13/12/2011	7,600	-0.20 ▼	-2.56	7,700	8,100	7,500	65,240	495,824,000
12/12/2011	7,800	0.00 ■■	0.00	7,800	7,900	7,800	7,750	60,450,000
09/12/2011	7,800	-0.40 ▼	-4.88	8,000	8,000	7,800	99,850	778,830,000
08/12/2011	8,200	-0.10 ▼	-1.20	8,100	8,300	8,100	169,020	1,385,964,000
07/12/2011	8,300	0.00 ■■	0.00	8,200	8,300	8,200	12,190	101,177,000
06/12/2011	8,300	-0.30 ▼	-3.49	8,800	8,800	8,300	49,230	408,609,000
05/12/2011	8,600	0.40 ▲	4.88	8,300	8,600	8,200	198,680	1,708,648,000
02/12/2011	8,200	0.10 ▲	1.23	8,100	8,300	8,100	57,360	470,352,000
01/12/2011	8,100	0.10 ▲	1.25	8,200	8,200	8,000	51,950	420,795,000
30/11/2011	8,000	0.00 ■■	0.00	7,900	8,000	7,800	90,010	720,080,000
29/11/2011	8,000	-0.10 ▼	-1.23	8,200	8,200	8,000	276,880	2,215,040,000
28/11/2011	8,100	0.10 ▲	1.25	8,100	8,200	8,000	231,620	1,876,122,000
25/11/2011	8,000	0.10 ▲	1.27	7,800	8,000	7,800	92,400	739,200,000
24/11/2011	7,900	-0.10 ▼	-1.25	7,800	8,000	7,800	116,720	922,088,000
23/11/2011	8,000	0.20 ▲	2.56	7,900	8,000	7,900	130,520	1,044,160,000
22/11/2011	7,800	0.10 ▲	1.30	7,800	7,900	7,700	180,350	1,406,730,000
21/11/2011	7,700	-0.10 ▼	-1.28	7,800	7,800	7,700	46,040	354,508,000
18/11/2011	7,800	-0.10 ▼	-1.27	7,800	7,800	7,700	126,060	983,268,000
17/11/2011	7,900	0.00 ■■	0.00	8,000	8,100	7,900	63,950	505,205,000
16/11/2011	7,900	0.30 ▲	3.95	7,600	7,900	7,600	68,880	544,152,000
15/11/2011	7,600	0.00 ■■	0.00	7,500	7,700	7,500	133,910	1,017,716,000
14/11/2011	7,600	-0.10 ▼	-1.30	7,700	7,700	7,500	146,180	1,110,968,000
11/11/2011	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	113,110	870,947,000
10/11/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,600	68,050	530,790,000
09/11/2011	7,800	-0.20 ▼	-2.50	8,000	8,100	7,800	115,670	902,226,000
08/11/2011	8,000	0.30 ▲	3.90	7,900	8,000	7,800	106,990	855,920,000
07/11/2011	7,700	0.00 ■■	0.00	7,600	7,700	7,600	87,920	676,984,000
04/11/2011	7,700	-0.10 ▼	-1.28	8,000	8,000	7,700	32,820	252,714,000
03/11/2011	7,800	-0.10 ▼	-1.27	7,900	7,900	7,700	318,080	2,481,024,000
02/11/2011	7,900	-0.40 ▼	-4.82	8,000	8,300	7,900	111,790	883,141,000
01/11/2011	8,300	-0.30 ▼	-3.49	8,500	8,500	8,200	206,750	1,716,025,000
31/10/2011	8,600	0.10 ▲	1.18	8,500	8,900	8,500	166,170	1,429,062,000
28/10/2011	8,500	0.40 ▲	4.94	8,200	8,500	8,100	219,900	1,869,150,000
27/10/2011	8,100	0.00 ■■	0.00	8,300	8,300	8,000	103,050	834,705,000
26/10/2011	8,100	-0.10 ▼	-1.22	8,100	8,400	8,100	100,040	810,324,000
25/10/2011	8,200	0.00 ■■	0.00	8,200	8,600	8,200	431,650	3,539,530,000
24/10/2011	8,200	0.10 ▲	1.23	8,100	8,500	8,100	387,100	3,174,220,000
21/10/2011	8,100	0.30 ▲	3.85	7,900	8,100	7,900	258,050	2,090,205,000
20/10/2011	7,800	0.30 ▲	4.00	7,500	7,800	7,500	375,880	2,931,864,000
19/10/2011	7,500	0.10 ▲	1.35	7,500	7,600	7,300	243,080	1,823,100,000
18/10/2011	7,400	-0.20 ▼	-2.63	7,600	7,600	7,400	166,100	1,229,140,000
17/10/2011	7,600	-0.10 ▼	-1.30	7,800	7,800	7,500	232,220	1,764,872,000
14/10/2011	7,700	0.30 ▲	4.05	7,400	7,700	7,300	191,370	1,473,549,000
13/10/2011	7,400	-0.30 ▼	-3.90	7,600	7,700	7,400	589,960	4,365,704,000
12/10/2011	7,700	-0.40 ▼	-4.94	7,800	8,000	7,700	308,680	2,376,836,000
11/10/2011	8,100	-0.40 ▼	-4.71	8,700	8,700	8,100	459,470	3,721,707,000
10/10/2011	8,500	-0.40 ▼	-4.49	8,700	9,000	8,500	218,950	1,861,075,000
07/10/2011	8,900	-0.40 ▼	-4.30	9,200	9,400	8,900	346,430	3,083,227,000
06/10/2011	9,300	0.30 ▲	3.33	9,000	9,400	9,000	337,630	3,139,959,000
05/10/2011	9,000	-0.10 ▼	-1.10	8,700	9,200	8,700	680,990	6,128,910,000
04/10/2011	9,100	-0.40 ▼	-4.21	9,100	9,100	9,100	23,780	216,398,000
03/10/2011	9,500	-0.50 ▼	-5.00	9,500	9,500	9,500	23,520	223,440,000
30/09/2011	10,000	-0.50 ▼	-4.76	10,200	10,200	10,000	271,250	2,712,500,000
29/09/2011	10,500	0.30 ▲	2.94	10,500	10,500	9,800	229,140	2,405,970,000
28/09/2011	10,200	0.40 ▲	4.08	10,200	10,200	10,100	400,830	4,088,466,000
27/09/2011	9,800	0.40 ▲	4.26	9,800	9,800	9,600	644,400	6,315,120,000
26/09/2011	9,400	0.40 ▲	4.44	9,400	9,400	8,900	561,320	5,276,408,000
23/09/2011	9,000	0.20 ▲	2.27	8,500	9,000	8,400	322,340	2,901,060,000
22/09/2011	8,800	0.40 ▲	4.76	8,500	8,800	8,200	261,370	2,300,056,000
21/09/2011	8,400	0.20 ▲	2.44	8,100	8,600	8,000	355,280	2,984,352,000
20/09/2011	8,200	-0.40 ▼	-4.65	8,200	8,700	8,200	251,590	2,063,038,000
19/09/2011	8,600	-0.10 ▼	-1.15	8,300	8,800	8,300	377,830	3,249,338,000
16/09/2011	8,700	-0.40 ▼	-4.40	8,700	9,000	8,700	363,900	3,165,930,000
15/09/2011	9,100	0.40 ▲	4.60	8,400	9,100	8,300	438,480	3,990,168,000
14/09/2011	8,700	-0.10 ▼	-1.14	9,000	9,100	8,700	189,190	1,645,953,000
13/09/2011	8,800	0.40 ▲	4.76	8,700	8,800	8,400	486,270	4,279,176,000
12/09/2011	8,400	0.40 ▲	5.00	8,000	8,400	8,000	1,446,630	12,151,692,000
09/09/2011	8,000	0.30 ▲	3.90	8,000	8,000	7,900	446,000	3,568,000,000
08/09/2011	7,700	0.30 ▲	4.05	7,700	7,700	7,700	14,420	111,034,000
07/09/2011	7,400	0.30 ▲	4.23	7,400	7,400	7,400	168,080	1,243,792,000
06/09/2011	7,100	0.30 ▲	4.41	7,100	7,100	7,100	68,350	485,285,000
05/09/2011	6,800	0.30 ▲	4.62	6,500	6,800	6,500	718,810	4,887,908,000
01/09/2011	6,500	0.00 ■■	0.00	6,500	6,700	6,500	36,200	235,300,000
31/08/2011	6,500	-0.10 ▼	-1.52	6,500	6,600	6,300	45,200	293,800,000
30/08/2011	6,600	0.10 ▲	1.54	6,600	6,800	6,500	32,860	216,876,000
29/08/2011	6,500	0.20 ▲	3.17	6,400	6,500	6,300	29,150	189,475,000
26/08/2011	6,300	-0.10 ▼	-1.56	6,500	6,500	6,300	4,180	26,334,000
25/08/2011	6,400	0.10 ▲	1.59	6,100	6,500	6,100	4,910	31,424,000
24/08/2011	6,300	-0.30 ▼	-4.55	6,500	6,600	6,300	54,190	341,397,000
23/08/2011	6,600	0.10 ▲	1.54	6,600	6,600	6,300	3,830	25,278,000
22/08/2011	6,500	0.30 ▲	4.84	6,300	6,500	6,300	58,040	377,260,000
19/08/2011	6,200	-0.30 ▼	-4.62	6,300	6,300	6,200	17,500	108,500,000
18/08/2011	6,500	0.20 ▲	3.17	6,400	6,600	6,400	44,250	287,625,000
17/08/2011	6,300	0.10 ▲	1.61	5,900	6,300	5,900	16,110	101,493,000
16/08/2011	6,200	0.20 ▲	3.33	6,000	6,200	6,000	18,910	117,242,000
15/08/2011	6,000	0.00 ■■	0.00	5,800	6,000	5,800	62,300	373,800,000
12/08/2011	6,000	0.00 ■■	0.00	6,000	6,100	6,000	25,430	152,580,000
11/08/2011	6,000	-0.20 ▼	-3.23	6,000	6,100	5,900	88,340	530,040,000
10/08/2011	6,200	0.10 ▲	1.64	6,100	6,200	5,900	47,090	291,958,000
09/08/2011	6,100	-0.30 ▼	-4.69	6,200	6,200	6,100	52,450	319,945,000
08/08/2011	6,400	-0.30 ▼	-4.48	6,800	6,800	6,400	411,200	2,631,680,000
05/08/2011	6,700	-0.30 ▼	-4.29	7,100	7,100	6,700	102,880	689,296,000
04/08/2011	7,000	0.30 ▲	4.48	6,600	7,000	6,400	28,730	201,110,000
03/08/2011	6,700	0.00 ■■	0.00	6,700	6,700	6,500	61,920	414,864,000
02/08/2011	6,700	-0.10 ▼	-1.47	6,800	6,900	6,600	35,960	240,932,000
01/08/2011	6,800	0.00 ■■	0.00	6,700	6,800	6,600	30,440	206,992,000
29/07/2011	6,800	0.00 ■■	0.00	7,100	7,100	6,800	14,400	97,920,000
28/07/2011	6,800	-0.10 ▼	-1.45	7,000	7,000	6,700	23,350	158,780,000
27/07/2011	6,900	-0.20 ▼	-2.82	6,900	7,000	6,800	73,190	505,011,000
26/07/2011	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	15,460	109,766,000
25/07/2011	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	16,810	121,032,000
22/07/2011	7,300	-0.20 ▼	-2.67	7,400	7,400	7,300	12,370	90,301,000
21/07/2011	7,500	-0.10 ▼	-1.32	7,500	7,600	7,500	24,200	181,500,000
20/07/2011	7,600	-0.30 ▼	-3.80	7,800	7,800	7,600	230,210	1,749,596,000
19/07/2011	7,900	-0.10 ▼	-1.25	7,800	8,000	7,700	17,160	135,564,000
18/07/2011	8,000	0.00 ■■	0.00	7,800	8,000	7,700	2,780	22,240,000
15/07/2011	8,000	0.00 ■■	0.00	7,800	8,000	7,800	18,380	147,040,000
14/07/2011	8,000	0.00 ■■	0.00	8,100	8,100	7,800	12,420	99,360,000
13/07/2011	8,000	0.20 ▲	2.56	7,900	8,000	7,800	13,060	104,480,000
12/07/2011	7,800	-0.10 ▼	-1.27	8,100	8,100	7,800	19,000	148,200,000
11/07/2011	7,900	0.00 ■■	0.00	8,100	8,200	7,900	55,390	437,581,000
08/07/2011	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	55,880	441,452,000
07/07/2011	8,000	-0.20 ▼	-2.44	7,900	8,200	7,900	17,300	138,400,000
06/07/2011	8,200	-0.20 ▼	-2.38	8,200	8,400	8,000	83,570	685,274,000
05/07/2011	8,400	0.20 ▲	2.44	8,300	8,400	8,300	27,940	234,696,000
04/07/2011	8,200	0.00 ■■	0.00	8,200	8,300	8,100	50,050	410,410,000
01/07/2011	8,200	0.00 ■■	0.00	8,300	8,300	8,000	50,150	411,230,000
30/06/2011	8,200	0.00 ■■	0.00	8,300	8,300	8,100	42,080	345,056,000
29/06/2011	8,200	0.10 ▲	1.23	8,300	8,300	8,200	98,030	803,846,000
28/06/2011	8,100	0.00 ■■	0.00	8,200	8,200	8,100	71,340	577,854,000
27/06/2011	8,100	0.00 ■■	0.00	8,100	8,200	8,100	37,640	304,884,000
24/06/2011	8,100	-0.10 ▼	-1.22	8,100	8,200	8,000	58,900	477,090,000
23/06/2011	8,200	-0.10 ▼	-1.20	8,300	8,300	8,000	80,670	661,494,000
22/06/2011	8,300	0.00 ■■	0.00	8,400	8,400	8,200	28,220	234,226,000
21/06/2011	8,300	0.10 ▲	1.22	8,500	8,500	8,100	15,510	128,733,000
20/06/2011	8,200	0.00 ■■	0.00	8,000	8,200	8,000	94,540	775,228,000
17/06/2011	8,200	-0.10 ▼	-1.20	8,100	8,700	8,100	99,200	813,440,000
16/06/2011	8,300	-0.10 ▼	-1.19	8,700	8,700	8,300	17,210	142,843,000
15/06/2011	8,400	-0.30 ▼	-3.45	8,600	8,600	8,300	182,280	1,531,152,000
14/06/2011	8,700	0.00 ■■	0.00	8,400	9,100	8,400	443,000	3,854,100,000
13/06/2011	8,700	0.00 ■■	0.00	8,900	8,900	8,600	124,430	1,082,541,000
10/06/2011	8,700	0.40 ▲	4.82	8,400	8,700	8,400	140,470	1,222,089,000
09/06/2011	8,300	0.00 ■■	0.00	8,400	8,400	8,200	56,570	469,531,000
08/06/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,200	181,070	1,502,881,000
07/06/2011	8,300	0.30 ▲	3.75	8,300	8,400	8,100	228,480	1,896,384,000
06/06/2011	8,000	-0.10 ▼	-1.23	7,900	8,000	7,800	85,600	684,800,000
03/06/2011	8,100	-0.10 ▼	-1.22	8,500	8,500	8,000	213,600	1,730,160,000
02/06/2011	8,200	0.30 ▲	3.80	8,100	8,200	8,100	232,160	1,903,712,000
01/06/2011	7,900	0.30 ▲	3.95	7,800	7,900	7,800	57,670	455,593,000
31/05/2011	7,600	-0.10 ▼	-1.30	7,700	7,900	7,600	58,310	443,156,000
30/05/2011	7,700	-0.40 ▼	-4.94	8,200	8,300	7,700	70,310	541,387,000
27/05/2011	8,100	0.30 ▲	3.85	8,100	8,100	7,800	87,600	709,560,000
26/05/2011	7,800	0.10 ▲	1.30	7,400	8,000	7,400	62,800	489,840,000
25/05/2011	7,700	-0.40 ▼	-4.94	7,700	8,100	7,700	162,900	1,254,330,000
24/05/2011	8,100	-0.40 ▼	-4.71	8,300	8,400	8,100	193,640	1,568,484,000
23/05/2011	8,500	-0.40 ▼	-4.49	8,900	8,900	8,500	63,100	536,350,000
20/05/2011	8,900	-0.20 ▼	-2.20	9,100	9,100	8,900	52,230	464,847,000
19/05/2011	9,100	-0.10 ▼	-1.09	9,000	9,300	9,000	122,910	1,118,481,000
18/05/2011	9,200	0.00 ■■	0.00	9,200	9,200	8,900	155,510	1,430,692,000
17/05/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,100	97,430	896,356,000
16/05/2011	9,200	0.00 ■■	0.00	9,200	9,500	9,100	130,300	1,198,760,000
13/05/2011	9,200	-0.20 ▼	-2.13	9,200	9,400	9,200	47,080	433,136,000
12/05/2011	9,400	0.00 ■■	0.00	9,200	9,400	9,200	59,160	556,104,000
11/05/2011	9,400	0.10 ▲	1.08	9,100	9,400	9,100	54,150	509,010,000
10/05/2011	9,300	0.10 ▲	1.09	9,300	9,300	9,100	41,690	387,717,000
09/05/2011	9,200	0.10 ▲	1.10	9,200	9,200	9,000	36,710	337,732,000
06/05/2011	9,100	0.00 ■■	0.00	9,100	9,100	9,000	50,530	459,823,000
05/05/2011	9,100	0.00 ■■	0.00	9,100	9,200	9,000	161,600	1,470,560,000
04/05/2011	9,100	-0.10 ▼	-1.09	9,200	9,200	9,000	42,990	391,209,000
29/04/2011	9,200	0.10 ▲	1.10	9,200	9,200	9,000	167,100	1,537,320,000
28/04/2011	9,100	0.10 ▲	1.11	9,200	9,200	8,700	47,890	435,799,000
27/04/2011	9,000	-0.30 ▼	-3.23	9,300	9,400	8,900	247,070	2,223,630,000
26/04/2011	9,300	-0.40 ▼	-4.12	9,700	9,700	9,300	106,590	991,287,000
25/04/2011	9,700	0.30 ▲	3.19	9,400	9,800	9,200	92,680	898,996,000
22/04/2011	9,400	-0.40 ▼	-4.08	9,600	9,600	9,400	118,820	1,116,908,000
21/04/2011	9,800	-0.30 ▼	-2.97	10,100	10,100	9,800	51,360	503,328,000
20/04/2011	10,100	-0.20 ▼	-1.94	10,300	10,300	10,000	47,740	482,174,000
19/04/2011	10,300	-0.10 ▼	-0.96	10,200	10,400	10,200	26,350	271,405,000
18/04/2011	10,400	-0.40 ▼	-3.70	10,800	10,800	10,400	3,604	37,481,600
15/04/2011	10,800	-0.20 ▼	-1.82	11,000	11,000	10,800	92,840	1,002,672,000
14/04/2011	11,000	0.00 ■■	0.00	11,000	11,100	11,000	84,320	927,520,000
13/04/2011	11,000	-0.20 ▼	-1.79	11,200	11,200	11,000	32,760	360,360,000
08/04/2011	11,200	0.00 ■■	0.00	11,200	11,200	11,100	48,930	548,016,000
07/04/2011	11,200	-0.30 ▼	-2.61	11,200	11,500	11,200	96,910	1,085,392,000
06/04/2011	11,500	0.40 ▲	3.60	11,200	11,500	11,200	96,940	1,114,810,000
05/04/2011	11,100	-0.20 ▼	-1.77	11,400	11,400	11,100	75,340	836,274,000
04/04/2011	11,300	0.00 ■■	0.00	11,200	11,400	11,200	263,950	2,982,635,000
01/04/2011	11,300	0.00 ■■	0.00	11,200	11,300	11,200	69,670	787,271,000
31/03/2011	11,300	0.00 ■■	0.00	11,500	11,500	11,300	115,680	1,307,184,000
30/03/2011	11,300	-0.10 ▼	-0.88	11,300	11,400	11,200	101,240	1,144,012,000
29/03/2011	11,400	-0.20 ▼	-1.72	11,500	11,500	11,300	61,320	699,048,000
28/03/2011	11,600	0.10 ▲	0.87	11,600	11,600	11,500	71,110	824,876,000
25/03/2011	11,500	-0.10 ▼	-0.86	11,600	11,700	11,500	43,550	500,825,000
24/03/2011	11,600	0.10 ▲	0.87	11,400	11,800	11,400	292,790	3,396,364,000
23/03/2011	11,500	0.20 ▲	1.77	11,500	11,500	11,300	63,870	734,505,000
22/03/2011	11,300	-0.20 ▼	-1.74	11,500	11,500	11,300	145,470	1,643,811,000
21/03/2011	11,500	0.00 ■■	0.00	11,700	11,800	11,300	253,720	2,917,780,000
18/03/2011	11,500	0.20 ▲	1.77	11,500	11,800	11,000	74,230	853,645,000
17/03/2011	11,300	-0.10 ▼	-0.88	11,400	11,700	11,300	46,260	522,738,000
16/03/2011	11,400	0.20 ▲	1.79	11,400	11,500	11,000	116,000	1,322,400,000
15/03/2011	12,100	0.00 ■■	0.00	11,900	12,100	11,800	63,080	763,268,000
14/03/2011	12,100	-0.60 ▼	-4.72	12,700	12,700	12,100	265,970	3,218,237,000
11/03/2011	12,700	0.60 ▲	4.96	12,700	12,700	12,500	151,470	1,923,669,000
10/03/2011	12,100	0.50 ▲	4.31	11,600	12,100	11,600	117,770	1,425,017,000
09/03/2011	11,600	-0.30 ▼	-2.52	11,900	11,900	11,400	125,710	1,458,236,000
08/03/2011	11,900	0.10 ▲	0.85	11,800	12,200	11,800	67,460	802,774,000
07/03/2011	11,800	0.00 ■■	0.00	11,800	12,000	11,800	60,070	708,826,000
04/03/2011	11,800	0.10 ▲	0.85	11,700	12,000	11,700	33,960	400,728,000
03/03/2011	11,700	-0.40 ▼	-3.31	11,800	12,100	11,600	55,310	647,127,000
02/03/2011	12,100	-0.50 ▼	-3.97	12,600	12,600	12,000	174,790	2,114,959,000
01/03/2011	12,600	0.00 ■■	0.00	12,500	12,700	12,500	92,750	1,168,650,000
28/02/2011	12,600	-0.20 ▼	-1.56	12,600	13,100	12,600	196,600	2,477,160,000
25/02/2011	12,800	-0.10 ▼	-0.78	13,100	13,100	12,800	116,420	1,490,176,000
24/02/2011	12,900	-0.10 ▼	-0.77	13,000	13,200	12,600	137,740	1,776,846,000
23/02/2011	13,000	0.20 ▲	1.56	12,900	13,200	12,800	76,620	996,060,000
22/02/2011	12,800	-0.30 ▼	-2.29	12,900	12,900	12,500	313,380	4,011,264,000
21/02/2011	13,100	-0.60 ▼	-4.38	13,200	13,200	13,100	258,740	3,389,494,000
18/02/2011	13,700	-0.20 ▼	-1.44	13,700	14,000	13,600	110,020	1,507,274,000
17/02/2011	13,900	-0.40 ▼	-2.80	14,300	14,300	13,700	209,590	2,913,301,000
16/02/2011	14,300	0.10 ▲	0.70	14,300	14,300	14,100	159,230	2,276,989,000
15/02/2011	14,200	-0.40 ▼	-2.74	14,200	14,500	14,000	195,030	2,769,426,000
14/02/2011	14,600	0.50 ▲	3.55	14,300	14,800	14,200	708,400	10,342,640,000
11/02/2011	14,100	0.60 ▲	4.44	13,700	14,100	13,500	348,320	4,911,312,000
10/02/2011	13,500	-0.10 ▼	-0.74	13,600	13,700	13,400	28,870	389,745,000
09/02/2011	13,600	0.10 ▲	0.74	13,700	13,800	13,500	178,050	2,421,480,000
08/02/2011	13,500	-0.10 ▼	-0.74	13,800	13,800	13,300	116,110	1,567,485,000
28/01/2011	13,600	0.20 ▲	1.49	13,600	13,600	13,400	72,470	985,592,000
27/01/2011	13,400	0.10 ▲	0.75	13,300	13,500	13,200	43,410	581,694,000
26/01/2011	13,300	0.20 ▲	1.53	13,500	13,500	13,200	37,340	496,622,000
25/01/2011	13,100	-0.20 ▼	-1.50	13,200	13,300	13,000	56,860	744,866,000
24/01/2011	13,300	-0.20 ▼	-1.48	13,600	13,600	13,300	78,570	1,044,981,000
21/01/2011	13,500	0.40 ▲	3.05	13,100	13,700	13,100	167,310	2,258,685,000
20/01/2011	13,100	-0.20 ▼	-1.50	13,400	13,400	13,000	96,610	1,265,591,000
19/01/2011	13,300	-0.10 ▼	-0.75	13,300	13,600	13,200	80,550	1,071,315,000
18/01/2011	13,400	-0.20 ▼	-1.47	13,400	13,700	13,400	155,220	2,079,948,000
17/01/2011	13,600	0.10 ▲	0.74	13,700	13,800	13,500	85,160	1,158,176,000
14/01/2011	13,500	0.00 ■■	0.00	13,500	13,700	13,400	58,400	788,400,000
13/01/2011	13,500	0.10 ▲	0.75	13,400	13,700	13,300	96,590	1,303,965,000
12/01/2011	13,400	0.40 ▲	3.08	13,400	13,400	13,000	158,100	2,118,540,000
11/01/2011	13,000	-0.30 ▼	-2.26	13,100	13,600	13,000	129,770	1,687,010,000
10/01/2011	13,300	-0.50 ▼	-3.62	13,600	13,900	13,300	223,470	2,972,151,000
07/01/2011	13,800	0.00 ■■	0.00	13,900	14,300	13,800	63,550	876,990,000
06/01/2011	13,800	0.10 ▲	0.73	13,700	13,900	13,600	138,040	1,904,952,000
05/01/2011	13,700	-0.60 ▼	-4.20	14,300	14,300	13,700	224,810	3,079,897,000
04/01/2011	14,300	0.20 ▲	1.42	14,100	14,300	14,100	98,630	1,410,409,000
31/12/2010	14,100	-0.10 ▼	-0.70	14,100	14,400	14,100	60,290	850,089,000
30/12/2010	14,200	0.00 ■■	0.00	14,200	14,700	14,100	191,270	2,716,034,000
29/12/2010	14,200	-0.20 ▼	-1.39	14,600	14,700	14,100	90,850	1,290,070,000
28/12/2010	14,400	0.60 ▲	4.35	14,000	14,400	14,000	182,190	2,623,536,000
27/12/2010	13,800	-0.20 ▼	-1.43	14,300	14,300	13,800	167,220	2,307,636,000
24/12/2010	14,000	-0.60 ▼	-4.11	14,600	14,800	14,000	194,540	2,723,560,000
23/12/2010	14,600	-0.70 ▼	-4.58	14,800	14,900	14,600	563,550	8,227,830,000
22/12/2010	15,300	-0.10 ▼	-0.65	15,800	16,000	15,300	353,840	5,413,752,000
21/12/2010	15,400	0.70 ▲	4.76	15,300	15,400	14,800	1,075,210	16,558,234,000
20/12/2010	14,700	0.70 ▲	5.00	14,700	14,700	14,600	356,480	5,240,256,000
17/12/2010	14,000	0.40 ▲	2.94	13,900	14,000	13,100	1,246,970	17,457,580,000
16/12/2010	13,600	-0.50 ▼	-3.55	14,100	14,300	13,600	731,200	9,944,320,000
15/12/2010	14,100	-0.40 ▼	-2.76	14,000	14,700	14,000	334,540	4,717,014,000
14/12/2010	14,500	-0.70 ▼	-4.61	15,100	15,100	14,500	351,890	5,102,405,000
13/12/2010	15,200	0.70 ▲	4.83	15,100	15,200	15,100	375,980	5,714,896,000
10/12/2010	14,500	0.60 ▲	4.32	14,200	14,500	13,900	243,640	3,532,780,000
09/12/2010	13,900	0.30 ▲	2.21	13,300	14,200	13,100	286,090	3,976,651,000
08/12/2010	13,600	-0.70 ▼	-4.90	14,300	14,300	13,600	368,160	5,006,976,000
07/12/2010	14,300	-0.70 ▼	-4.67	14,500	14,800	14,300	398,020	5,691,686,000
06/12/2010	15,000	0.00 ■■	0.00	15,000	15,300	14,400	353,260	5,298,900,000
03/12/2010	15,000	0.70 ▲	4.90	14,900	15,000	14,800	322,640	4,839,600,000
02/12/2010	14,300	0.30 ▲	2.14	14,200	14,600	13,600	172,110	2,461,173,000
01/12/2010	14,000	0.40 ▲	2.94	13,600	14,200	13,500	524,630	7,344,820,000
30/11/2010	13,600	0.60 ▲	4.62	13,600	13,600	13,400	309,040	4,202,944,000
29/11/2010	13,000	0.60 ▲	4.84	12,400	13,000	12,400	328,360	4,268,680,000
26/11/2010	12,400	-0.10 ▼	-0.80	12,500	12,700	12,300	113,610	1,408,764,000
25/11/2010	12,500	0.20 ▲	1.63	12,500	12,800	12,500	194,180	2,427,250,000
24/11/2010	12,300	-0.10 ▼	-0.81	12,300	12,400	12,100	104,560	1,286,088,000
23/11/2010	12,400	0.00 ■■	0.00	12,400	12,600	12,400	120,420	1,493,208,000
22/11/2010	12,400	-0.50 ▼	-3.88	12,300	12,800	12,300	321,250	3,983,500,000
19/11/2010	12,900	0.50 ▲	4.03	12,800	12,900	12,100	405,430	5,230,047,000
18/11/2010	12,400	0.50 ▲	4.20	12,100	12,400	12,000	278,820	3,457,368,000
17/11/2010	11,900	0.40 ▲	3.48	11,500	11,900	11,500	204,910	2,438,429,000
16/11/2010	11,500	0.10 ▲	0.88	11,200	11,500	11,200	159,860	1,838,390,000
15/11/2010	11,400	0.00 ■■	0.00	11,900	11,900	11,400	149,690	1,706,466,000
12/11/2010	11,400	-0.60 ▼	-5.00	11,800	11,800	11,400	322,230	3,673,422,000
11/11/2010	12,000	-0.60 ▼	-4.76	12,900	12,900	12,000	306,190	3,674,280,000
10/11/2010	12,600	-0.30 ▼	-2.33	13,200	13,200	12,400	155,040	1,953,504,000
09/11/2010	12,900	-0.60 ▼	-4.44	13,200	13,600	12,900	271,690	3,504,801,000
08/11/2010	13,500	-0.30 ▼	-2.17	14,000	14,000	13,400	77,080	1,040,580,000
05/11/2010	13,800	0.30 ▲	2.22	13,800	13,800	13,600	118,730	1,638,474,000
04/11/2010	13,500	0.20 ▲	1.50	13,300	13,700	13,300	112,060	1,512,810,000
03/11/2010	13,300	-0.70 ▼	-5.00	14,200	14,200	13,300	266,270	3,541,391,000
02/11/2010	14,000	-0.40 ▼	-2.78	14,400	14,400	14,000	55,900	782,600,000
01/11/2010	14,400	0.00 ■■	0.00	14,500	14,500	14,100	48,250	694,800,000
29/10/2010	14,400	-0.20 ▼	-1.37	14,400	14,600	14,400	36,400	524,160,000
28/10/2010	14,600	-0.20 ▼	-1.35	14,800	14,800	14,500	39,430	575,678,000
27/10/2010	14,800	-0.50 ▼	-3.27	15,400	15,400	14,800	72,590	1,074,332,000
26/10/2010	15,300	0.30 ▲	2.00	15,300	15,700	15,300	64,390	985,167,000
25/10/2010	15,000	0.00 ■■	0.00	14,600	15,000	14,600	107,330	1,609,950,000
22/10/2010	15,000	0.00 ■■	0.00	15,300	15,300	14,700	99,400	1,491,000,000
21/10/2010	15,000	0.10 ▲	0.67	15,400	15,400	14,600	49,520	742,800,000
20/10/2010	14,900	-0.70 ▼	-4.49	15,500	15,500	14,900	214,460	3,195,454,000
19/10/2010	15,600	-0.60 ▼	-3.70	16,200	16,200	15,600	182,430	2,845,908,000
18/10/2010	16,200	-0.30 ▼	-1.82	16,600	16,600	16,200	60,030	972,486,000
15/10/2010	16,500	0.00 ■■	0.00	16,600	16,600	16,200	62,780	1,035,870,000
14/10/2010	16,500	-0.10 ▼	-0.60	16,700	16,700	16,400	39,010	643,665,000
13/10/2010	16,600	0.20 ▲	1.22	16,300	16,600	16,300	36,560	606,896,000
12/10/2010	16,400	-0.20 ▼	-1.20	16,600	16,600	16,400	90,940	1,491,416,000
11/10/2010	16,600	-0.10 ▼	-0.60	16,600	16,800	16,600	23,870	396,242,000
08/10/2010	16,700	-0.10 ▼	-0.60	16,800	16,800	16,600	63,000	1,052,100,000
07/10/2010	16,800	0.00 ■■	0.00	16,800	17,400	16,800	186,810	3,138,408,000
06/10/2010	16,800	0.10 ▲	0.60	17,000	17,000	16,800	122,940	2,065,392,000
05/10/2010	16,700	0.40 ▲	2.45	16,100	16,700	16,000	114,050	1,904,635,000
04/10/2010	16,300	-0.60 ▼	-3.55	16,900	16,900	16,300	302,440	4,929,772,000
01/10/2010	16,900	-0.20 ▼	-1.17	17,100	17,100	16,900	105,710	1,786,499,000
30/09/2010	17,100	-0.20 ▼	-1.16	17,100	17,300	17,000	168,720	2,885,112,000
29/09/2010	17,300	-0.10 ▼	-0.57	17,200	17,700	17,200	523,100	9,049,630,000
28/09/2010	17,400	0.50 ▲	2.96	17,600	17,700	17,400	690,100	12,007,740,000
27/09/2010	16,900	0.30 ▲	1.81	16,600	17,000	16,600	226,120	3,821,428,000
24/09/2010	16,600	0.00 ■■	0.00	16,500	16,700	16,400	88,070	1,461,962,000
23/09/2010	16,600	-0.20 ▼	-1.19	16,600	16,800	16,500	183,750	3,050,250,000
22/09/2010	16,800	0.00 ■■	0.00	16,700	17,000	16,600	116,650	1,959,720,000
21/09/2010	16,800	-0.40 ▼	-2.33	17,100	17,200	16,800	177,780	2,986,704,000
20/09/2010	17,200	-0.10 ▼	-0.58	17,300	17,600	17,200	194,750	3,349,700,000
17/09/2010	17,300	0.40 ▲	2.37	16,900	17,400	16,900	403,200	6,975,360,000
16/09/2010	16,900	0.20 ▲	1.20	17,000	17,000	16,500	106,170	1,794,273,000
15/09/2010	16,700	-0.30 ▼	-1.76	17,000	17,000	16,600	191,240	3,193,708,000
14/09/2010	17,000	-0.20 ▼	-1.16	17,300	17,500	16,600	95,660	1,626,220,000
13/09/2010	17,200	0.20 ▲	1.18	17,000	17,300	16,300	289,260	4,975,272,000
10/09/2010	17,000	-0.70 ▼	-3.95	17,700	17,800	17,000	363,500	6,179,500,000
09/09/2010	17,700	0.60 ▲	3.51	17,400	17,700	17,100	172,090	3,045,993,000
08/09/2010	17,100	-0.70 ▼	-3.93	17,200	17,700	17,000	445,020	7,609,842,000
07/09/2010	17,800	-0.20 ▼	-1.11	17,600	18,500	17,500	281,460	5,009,988,000
06/09/2010	18,000	0.70 ▲	4.05	17,500	18,100	17,500	336,800	6,062,400,000
01/09/2010	17,300	0.20 ▲	1.17	16,900	17,900	16,800	229,790	3,975,367,000
31/08/2010	17,100	0.80 ▲	4.91	16,400	17,100	16,200	258,750	4,424,625,000
30/08/2010	16,300	0.70 ▲	4.49	16,300	16,300	16,100	65,100	1,061,130,000
27/08/2010	15,600	0.00 ■■	0.00	15,600	16,000	15,200	164,650	2,568,540,000
26/08/2010	15,600	-0.20 ▼	-1.27	16,000	16,400	15,100	156,780	2,445,768,000
25/08/2010	15,800	-0.80 ▼	-4.82	16,100	16,300	15,800	595,100	9,402,580,000
24/08/2010	16,600	-0.80 ▼	-4.60	17,100	17,100	16,600	446,890	7,418,374,000
23/08/2010	17,400	-0.60 ▼	-3.33	17,500	17,800	17,400	98,980	1,722,252,000
20/08/2010	18,000	0.40 ▲	2.27	17,600	18,000	17,100	183,770	3,307,860,000
19/08/2010	17,600	-0.20 ▼	-1.12	17,600	17,900	17,400	178,550	3,142,480,000
18/08/2010	17,800	-0.60 ▼	-3.26	18,400	18,400	17,600	208,890	3,718,242,000
17/08/2010	18,400	-0.30 ▼	-1.60	18,300	18,500	17,800	232,660	4,280,944,000
16/08/2010	18,700	0.70 ▲	3.89	18,400	18,800	18,000	425,810	7,962,647,000
13/08/2010	18,000	0.60 ▲	3.45	17,000	18,000	17,000	226,240	4,072,320,000
12/08/2010	17,400	-0.90 ▼	-4.92	17,800	17,800	17,400	603,070	10,493,418,000
11/08/2010	18,300	0.30 ▲	1.67	18,000	18,500	17,600	479,000	8,765,700,000
10/08/2010	18,000	-0.90 ▼	-4.76	18,200	18,300	18,000	335,230	6,034,140,000
09/08/2010	18,900	-0.90 ▼	-4.55	19,300	19,400	18,900	244,850	4,627,665,000
06/08/2010	19,800	0.40 ▲	2.06	19,600	19,800	19,300	448,200	8,874,360,000
05/08/2010	19,400	0.90 ▲	4.86	18,800	19,400	18,800	931,930	18,079,442,000
04/08/2010	18,500	-0.40 ▼	-2.12	18,600	18,900	18,300	138,340	2,559,290,000
03/08/2010	18,900	0.90 ▲	5.00	18,400	18,900	18,400	663,910	12,547,899,000
02/08/2010	18,000	0.00 ■■	0.00	18,200	18,500	18,000	216,800	3,902,400,000
30/07/2010	18,000	0.20 ▲	1.12	17,800	18,500	17,800	176,250	3,172,500,000
29/07/2010	17,800	-0.20 ▼	-1.11	18,200	18,200	17,800	237,960	4,235,688,000
28/07/2010	18,000	-0.20 ▼	-1.10	18,300	18,600	18,000	313,920	5,650,560,000
27/07/2010	18,200	-0.30 ▼	-1.62	19,000	19,000	18,200	471,520	8,581,664,000
26/07/2010	18,500	-0.80 ▼	-4.15	19,200	19,300	18,500	457,050	8,455,425,000
23/07/2010	19,300	-0.10 ▼	-0.52	19,600	19,600	19,300	215,690	4,162,817,000
22/07/2010	19,400	-0.30 ▼	-1.52	19,700	19,700	19,400	316,470	6,139,518,000
21/07/2010	19,700	-0.10 ▼	-0.51	19,800	20,000	19,500	155,190	3,057,243,000
20/07/2010	19,800	-0.10 ▼	-0.50	19,900	20,200	19,800	287,530	5,693,094,000
19/07/2010	19,900	-0.10 ▼	-0.50	20,000	20,200	19,900	308,490	6,138,951,000
16/07/2010	20,000	-0.10 ▼	-0.50	20,100	20,200	19,900	405,360	8,107,200,000
15/07/2010	20,100	0.00 ■■	0.00	20,100	20,600	19,900	272,340	5,474,034,000
14/07/2010	20,100	-0.50 ▼	-2.43	20,900	20,900	20,000	236,070	4,745,007,000
13/07/2010	20,600	0.90 ▲	4.57	20,200	20,600	19,900	393,720	8,110,632,000
12/07/2010	19,700	0.00 ■■	0.00	19,900	19,900	19,600	207,460	4,086,962,000
09/07/2010	19,700	0.00 ■■	0.00	19,800	20,100	19,500	215,560	4,246,532,000
08/07/2010	19,700	0.20 ▲	1.03	20,000	20,000	19,700	310,990	6,126,503,000
07/07/2010	19,500	-0.40 ▼	-2.01	20,400	20,400	19,500	238,830	4,657,185,000
06/07/2010	19,900	-0.70 ▼	-3.40	20,400	20,400	19,800	222,790	4,433,521,000
05/07/2010	20,600	0.90 ▲	4.57	20,000	20,600	20,000	523,080	10,775,448,000
02/07/2010	19,700	0.20 ▲	1.03	19,500	20,000	19,500	347,310	6,842,007,000
01/07/2010	19,500	-0.30 ▼	-1.52	19,900	20,000	19,500	470,420	9,173,190,000
30/06/2010	19,800	-0.80 ▼	-3.88	19,800	20,200	19,800	311,350	6,164,730,000
29/06/2010	20,600	-0.40 ▼	-1.90	21,500	21,500	20,500	378,440	7,795,864,000
28/06/2010	21,000	-0.60 ▼	-2.78	21,100	21,800	21,000	426,230	8,950,830,000
25/06/2010	21,600	0.60 ▲	2.86	21,100	22,000	21,000	2,811,340	60,724,944,000
24/06/2010	21,000	1.00 ▲	5.00	21,000	21,000	21,000	339,690	7,133,490,000
23/06/2010	20,000	0.70 ▲	3.63	19,300	20,000	19,100	454,840	9,096,800,000
22/06/2010	19,300	-0.40 ▼	-2.03	19,500	19,700	19,200	311,650	6,014,845,000
21/06/2010	19,700	0.10 ▲	0.51	19,800	19,800	19,600	259,670	5,115,499,000
18/06/2010	19,600	0.00 ■■	0.00	19,600	19,800	19,300	265,480	5,203,408,000
17/06/2010	19,600	-0.40 ▼	-2.00	20,000	20,000	19,600	194,400	3,810,240,000
16/06/2010	20,000	0.40 ▲	2.04	19,900	20,200	19,800	468,720	9,374,400,000
15/06/2010	19,600	-0.10 ▼	-0.51	19,700	19,900	19,400	239,440	4,693,024,000
14/06/2010	19,700	0.10 ▲	0.51	19,600	20,000	19,500	258,340	5,089,298,000
11/06/2010	19,600	0.20 ▲	1.03	20,000	20,000	19,600	262,450	5,144,020,000
10/06/2010	19,400	0.60 ▲	3.19	18,700	19,600	18,500	255,690	4,960,386,000
09/06/2010	18,800	0.10 ▲	0.53	19,000	19,200	18,800	329,150	6,188,020,000
08/06/2010	18,700	-0.20 ▼	-1.06	18,400	18,900	18,300	340,670	6,370,529,000
07/06/2010	18,900	-0.90 ▼	-4.55	18,900	19,400	18,900	417,650	7,893,585,000
04/06/2010	19,800	-0.10 ▼	-0.50	19,900	20,000	19,600	255,330	5,055,534,000
03/06/2010	19,900	-0.20 ▼	-1.00	20,500	20,500	19,900	237,910	4,734,409,000
02/06/2010	20,100	0.10 ▲	0.50	20,000	20,200	19,500	292,580	5,880,858,000
01/06/2010	20,000	-0.30 ▼	-1.48	19,700	20,300	19,500	367,250	7,345,000,000
31/05/2010	20,300	-1.00 ▼	-4.69	20,600	20,700	20,300	600,720	12,194,616,000
28/05/2010	21,300	1.00 ▲	4.93	21,200	21,300	20,800	712,220	15,170,286,000
27/05/2010	20,300	0.90 ▲	4.64	19,500	20,300	19,300	614,890	12,482,267,000
26/05/2010	19,400	0.90 ▲	4.86	19,000	19,400	19,000	476,100	9,236,340,000
25/05/2010	18,500	0.00 ■■	0.00	18,200	19,100	18,000	374,030	6,919,555,000
24/05/2010	18,500	-0.70 ▼	-3.65	18,800	19,200	18,300	793,270	14,675,495,000
21/05/2010	19,200	-1.00 ▼	-4.95	19,200	19,200	19,200	229,980	4,415,616,000
20/05/2010	20,200	-0.20 ▼	-0.98	19,400	20,200	19,400	614,400	12,410,880,000
19/05/2010	20,400	-1.00 ▼	-4.67	20,600	20,800	20,400	576,170	11,753,868,000
18/05/2010	21,400	1.00 ▲	4.90	19,900	21,400	19,800	603,460	12,914,044,000
17/05/2010	20,400	-0.90 ▼	-4.23	21,200	21,300	20,300	1,343,210	27,401,484,000
14/05/2010	21,300	-0.90 ▼	-4.05	22,000	22,200	21,200	874,020	18,616,626,000
13/05/2010	22,200	-1.10 ▼	-4.72	22,500	23,300	22,200	774,870	17,202,114,000
12/05/2010	23,300	-1.20 ▼	-4.90	24,000	24,000	23,300	607,680	14,158,944,000
11/05/2010	24,500	0.10 ▲	0.41	25,000	25,000	23,500	915,490	22,429,505,000
10/05/2010	24,400	-1.10 ▼	-4.31	25,000	25,000	24,300	1,610,590	39,298,396,000
07/05/2010	25,500	0.60 ▲	2.41	26,000	26,100	24,100	2,806,060	71,554,530,000
06/05/2010	24,900	1.10 ▲	4.62	24,900	24,900	24,900	184,650	4,597,785,000
05/05/2010	23,800	1.10 ▲	4.85	23,800	23,800	23,500	1,029,150	24,493,770,000
04/05/2010	22,700	1.00 ▲	4.61	22,400	22,700	21,800	566,570	12,861,139,000
29/04/2010	21,700	0.20 ▲	0.93	21,700	21,900	21,300	528,150	11,460,855,000
28/04/2010	21,500	0.30 ▲	1.42	21,200	21,500	20,300	648,180	13,935,870,000
27/04/2010	21,200	-0.30 ▼	-1.40	21,800	21,900	21,200	518,750	10,997,500,000
26/04/2010	21,500	0.20 ▲	0.94	21,300	22,300	20,900	776,680	16,698,620,000
22/04/2010	21,300	-1.10 ▼	-4.91	22,200	23,000	21,300	549,400	11,702,220,000
21/04/2010	22,400	-0.50 ▼	-2.18	23,500	23,800	22,400	580,140	12,995,136,000
20/04/2010	22,900	1.00 ▲	4.57	22,900	22,900	22,700	607,040	13,901,216,000
19/04/2010	21,900	1.00 ▲	4.78	21,000	21,900	20,000	1,704,420	37,326,798,000
16/04/2010	20,900	-0.20 ▼	-0.95	21,200	21,500	20,900	325,350	6,799,815,000
15/04/2010	21,100	0.40 ▲	1.93	21,500	21,500	20,600	458,950	9,683,845,000
14/04/2010	20,700	-0.10 ▼	-0.48	21,400	21,400	20,500	478,070	9,896,049,000
13/04/2010	20,800	-0.20 ▼	-0.95	21,500	22,000	20,800	863,080	17,952,064,000
12/04/2010	21,000	-0.80 ▼	-3.67	21,800	21,800	20,800	1,014,150	21,297,150,000
09/04/2010	21,800	-1.10 ▼	-4.80	23,000	23,500	21,800	744,370	16,227,266,000
08/04/2010	22,900	1.00 ▲	4.57	22,900	22,900	22,700	648,960	14,861,184,000
07/04/2010	21,900	1.00 ▲	4.78	21,000	21,900	20,800	1,196,180	26,196,342,000
06/04/2010	20,900	-0.70 ▼	-3.24	21,900	22,400	20,800	1,193,580	24,945,822,000
05/04/2010	21,600	1.00 ▲	4.85	21,000	21,600	20,800	1,211,370	26,165,592,000
02/04/2010	20,600	0.90 ▲	4.57	20,100	20,600	19,800	664,270	13,683,962,000
01/04/2010	19,700	0.90 ▲	4.79	18,800	19,700	18,300	1,182,390	23,293,083,000
31/03/2010	18,800	0.40 ▲	2.17	18,900	19,300	18,600	1,999,030	37,581,764,000
30/03/2010	18,400	0.80 ▲	4.55	18,000	18,400	17,600	877,230	16,141,032,000
29/03/2010	17,600	0.80 ▲	4.76	17,000	17,600	17,000	617,640	10,870,464,000
26/03/2010	16,800	0.20 ▲	1.20	17,000	17,000	16,600	341,420	5,735,856,000
25/03/2010	16,600	-0.50 ▼	-2.92	16,700	17,200	16,600	299,470	4,971,202,000
24/03/2010	17,100	0.80 ▲	4.91	16,700	17,100	16,400	293,640	5,021,244,000
23/03/2010	16,300	-0.20 ▼	-1.21	16,500	16,600	16,100	223,380	3,641,094,000
22/03/2010	16,500	-0.10 ▼	-0.60	16,600	16,900	16,500	98,210	1,620,465,000
19/03/2010	16,600	-0.40 ▼	-2.35	16,900	17,000	16,600	175,960	2,920,936,000
18/03/2010	17,000	0.30 ▲	1.80	16,700	17,000	16,400	303,300	5,156,100,000
17/03/2010	16,700	-0.40 ▼	-2.34	17,100	17,400	16,700	232,420	3,881,414,000
16/03/2010	17,100	-0.80 ▼	-4.47	17,700	18,100	17,100	682,890	11,677,419,000
15/03/2010	17,900	0.10 ▲	0.56	17,800	18,000	17,500	496,370	8,885,023,000
12/03/2010	17,800	0.00 ■■	0.00	17,800	17,900	17,500	330,460	5,882,188,000
11/03/2010	17,800	-0.40 ▼	-2.20	17,800	18,200	17,400	365,760	6,510,528,000
10/03/2010	18,200	0.80 ▲	4.60	17,900	18,200	17,500	773,400	14,075,880,000
09/03/2010	17,400	0.80 ▲	4.82	17,000	17,400	16,900	690,170	12,008,958,000
08/03/2010	16,600	0.70 ▲	4.40	16,500	16,600	16,400	518,850	8,612,910,000
05/03/2010	16,400	0.00 ■■	0.00	16,400	16,500	16,200	422,690	6,932,116,000
04/03/2010	16,400	0.10 ▲	0.61	16,500	16,600	16,000	294,960	4,837,344,000
03/03/2010	16,300	-0.40 ▼	-2.40	16,800	16,800	16,000	135,420	2,207,346,000
02/03/2010	16,700	0.60 ▲	3.73	16,800	16,900	16,000	404,680	6,758,156,000
01/03/2010	16,100	0.70 ▲	4.55	15,400	16,100	15,400	914,010	14,715,561,000
26/02/2010	15,400	0.60 ▲	4.05	14,800	15,500	14,700	253,740	3,907,596,000
25/02/2010	14,800	0.10 ▲	0.68	14,700	15,000	14,700	195,530	2,893,844,000
24/02/2010	14,700	-0.20 ▼	-1.34	14,700	14,900	14,700	95,760	1,407,672,000
23/02/2010	14,900	-0.40 ▼	-2.61	15,000	15,000	14,800	232,990	3,471,551,000
22/02/2010	15,300	-0.10 ▼	-0.65	15,400	15,700	14,800	212,270	3,247,731,000
12/02/2010	15,400	0.20 ▲	1.32	15,400	15,700	15,200	148,740	2,290,596,000
11/02/2010	15,200	0.20 ▲	1.33	15,000	15,200	15,000	99,430	1,511,336,000
10/02/2010	15,000	0.50 ▲	3.45	15,000	15,000	14,600	177,810	2,667,150,000
09/02/2010	14,500	-0.30 ▼	-2.03	14,500	14,800	14,500	295,110	4,279,095,000
08/02/2010	14,800	-0.20 ▼	-1.33	14,500	15,000	14,400	265,080	3,923,184,000
05/02/2010	15,000	-0.50 ▼	-3.23	15,300	15,400	14,900	400,560	6,008,400,000
04/02/2010	15,500	0.00 ■■	0.00	14,900	15,800	14,900	424,090	6,573,395,000
03/02/2010	15,500	-0.30 ▼	-1.90	15,400	15,900	15,400	209,440	3,246,320,000
02/02/2010	15,800	-0.20 ▼	-1.25	16,000	16,000	15,400	184,860	2,920,788,000
01/02/2010	16,000	0.20 ▲	1.27	15,400	16,300	15,400	224,280	3,588,480,000
29/01/2010	15,800	0.60 ▲	3.95	14,500	15,900	14,500	1,343,300	21,224,140,000
28/01/2010	15,200	-0.80 ▼	-5.00	15,200	15,200	15,200	317,380	4,824,176,000
27/01/2010	16,000	-0.80 ▼	-4.76	16,000	16,000	16,000	63,450	1,015,200,000
26/01/2010	16,800	0.80 ▲	5.00	16,500	16,800	16,500	189,180	3,178,224,000
25/01/2010	16,000	0.00 ■■	0.00	16,000	16,400	15,400	292,180	4,674,880,000
22/01/2010	16,000	-0.20 ▼	-1.23	15,800	16,500	15,800	376,690	6,027,040,000
21/01/2010	16,200	-0.80 ▼	-4.71	16,300	16,500	16,200	756,020	12,247,524,000
20/01/2010	17,000	-0.80 ▼	-4.49	17,800	17,800	17,000	307,370	5,225,290,000
19/01/2010	17,800	-0.10 ▼	-0.56	17,900	18,500	17,500	207,750	3,697,950,000
18/01/2010	17,900	-0.90 ▼	-4.79	18,100	18,100	17,900	490,660	8,782,814,000
15/01/2010	18,800	-0.10 ▼	-0.53	18,600	18,900	18,200	225,520	4,239,776,000
14/01/2010	18,900	0.30 ▲	1.61	18,900	19,300	18,600	241,610	4,566,429,000
13/01/2010	18,600	0.30 ▲	1.64	18,000	19,200	17,600	561,120	10,436,832,000
12/01/2010	18,300	-0.90 ▼	-4.69	18,900	19,400	18,300	485,980	8,893,434,000
11/01/2010	19,200	-0.40 ▼	-2.04	19,900	20,000	18,900	688,650	13,222,080,000
08/01/2010	19,600	-0.30 ▼	-1.51	20,800	20,800	19,600	921,090	18,053,364,000
07/01/2010	19,900	0.90 ▲	4.74	19,500	19,900	19,500	380,410	7,570,159,000
06/01/2010	19,000	-0.10 ▼	-0.52	18,700	19,700	18,700	425,280	8,080,320,000
05/01/2010	19,100	0.90 ▲	4.95	19,100	19,100	18,500	416,320	7,951,712,000
04/01/2010	18,200	0.80 ▲	4.60	17,800	18,200	17,600	300,100	5,461,820,000
31/12/2009	17,400	-0.40 ▼	-2.25	18,000	18,100	17,400	175,850	3,059,790,000
30/12/2009	17,800	0.80 ▲	4.71	17,200	17,800	16,800	537,900	9,574,620,000
29/12/2009	17,000	-0.70 ▼	-3.95	17,500	17,900	16,900	435,320	7,400,440,000
28/12/2009	17,700	0.40 ▲	2.31	17,300	17,900	16,800	366,580	6,488,466,000
25/12/2009	17,300	0.80 ▲	4.85	17,300	17,300	16,800	269,970	4,670,481,000
24/12/2009	16,500	0.70 ▲	4.43	15,900	16,500	15,500	724,950	11,961,675,000
23/12/2009	15,800	0.20 ▲	1.28	15,400	15,800	15,400	157,340	2,485,972,000
22/12/2009	15,600	-0.20 ▼	-1.27	16,100	16,400	15,600	256,460	4,000,776,000
21/12/2009	15,800	0.70 ▲	4.64	15,600	15,800	15,400	147,020	2,322,916,000
18/12/2009	15,100	0.70 ▲	4.86	14,400	15,100	14,400	665,260	10,045,426,000
17/12/2009	14,400	-0.70 ▼	-4.64	14,500	15,000	14,400	248,640	3,580,416,000
16/12/2009	15,100	-0.70 ▼	-4.43	15,100	15,500	15,100	387,700	5,854,270,000
15/12/2009	15,800	-0.40 ▼	-2.47	16,200	16,200	15,500	178,470	2,819,826,000
14/12/2009	16,200	0.40 ▲	2.53	15,800	16,500	15,300	200,590	3,249,558,000
11/12/2009	15,800	-0.80 ▼	-4.82	16,000	16,100	15,800	220,930	3,490,694,000
10/12/2009	16,600	-0.80 ▼	-4.60	17,600	17,700	16,600	252,180	4,186,188,000
09/12/2009	17,400	-0.90 ▼	-4.92	17,400	17,600	17,400	327,080	5,691,192,000
08/12/2009	18,300	-0.40 ▼	-2.14	18,500	18,700	18,000	161,100	2,948,130,000
07/12/2009	18,700	0.00 ■■	0.00	18,700	19,000	18,700	130,840	2,446,708,000
04/12/2009	18,700	-0.10 ▼	-0.53	19,000	19,000	18,500	197,550	3,694,185,000
03/12/2009	18,800	-0.70 ▼	-3.59	19,000	19,600	18,600	461,310	8,672,628,000
02/12/2009	19,500	-1.00 ▼	-4.88	20,500	20,900	19,500	364,200	7,101,900,000
01/12/2009	20,500	-0.20 ▼	-0.97	20,700	21,100	20,500	205,790	4,218,695,000
30/11/2009	20,700	0.80 ▲	4.02	20,200	20,800	19,700	317,550	6,573,285,000
27/11/2009	19,900	0.70 ▲	3.65	18,300	20,100	18,300	619,320	12,324,468,000
26/11/2009	19,200	-1.00 ▼	-4.95	19,400	19,500	19,200	269,820	5,180,544,000
25/11/2009	20,200	-1.00 ▼	-4.72	20,500	21,000	20,200	677,690	13,689,338,000
24/11/2009	21,200	0.40 ▲	1.92	21,000	21,400	20,600	672,080	14,248,096,000
23/11/2009	20,800	-0.70 ▼	-3.26	21,500	21,600	20,700	406,430	8,453,744,000
20/11/2009	21,500	-0.10 ▼	-0.46	21,700	21,900	21,200	725,710	15,602,765,000
19/11/2009	21,600	1.00 ▲	4.85	21,400	21,600	21,000	1,047,400	22,623,840,000
18/11/2009	20,600	0.10 ▲	0.49	20,500	20,600	20,200	238,650	4,916,190,000
17/11/2009	20,500	-0.80 ▼	-3.76	21,200	21,200	20,500	533,100	10,928,550,000
16/11/2009	21,300	-0.40 ▼	-1.84	22,300	22,300	21,200	360,000	7,668,000,000
13/11/2009	21,700	0.50 ▲	2.36	21,000	22,100	20,700	627,610	13,619,137,000
12/11/2009	21,200	1.00 ▲	4.95	20,500	21,200	20,400	495,890	10,512,868,000
11/11/2009	20,200	0.90 ▲	4.66	19,800	20,200	19,300	555,480	11,220,696,000
10/11/2009	19,300	0.20 ▲	1.05	19,900	19,900	19,100	611,140	11,795,002,000
09/11/2009	19,100	-0.90 ▼	-4.50	19,500	19,900	19,000	303,820	5,802,962,000
06/11/2009	20,000	-0.50 ▼	-2.44	21,200	21,200	20,000	337,510	6,750,200,000
05/11/2009	20,500	0.20 ▲	0.99	20,000	21,000	19,600	485,200	9,946,600,000
04/11/2009	20,300	-1.00 ▼	-4.69	20,300	20,900	20,300	653,900	13,274,170,000
03/11/2009	21,300	-1.10 ▼	-4.91	21,300	21,400	21,300	108,060	2,301,678,000
02/11/2009	22,400	-1.10 ▼	-4.68	22,400	22,400	22,400	142,820	3,199,168,000
30/10/2009	23,500	-0.20 ▼	-0.84	23,900	24,200	23,500	416,940	9,798,090,000
29/10/2009	23,700	-1.20 ▼	-4.82	24,000	24,500	23,700	348,240	8,253,288,000
28/10/2009	24,900	1.10 ▲	4.62	24,000	24,900	23,500	441,810	11,001,069,000
27/10/2009	23,800	-1.20 ▼	-4.80	23,800	24,200	23,800	791,600	18,840,080,000
26/10/2009	25,000	-1.30 ▼	-4.94	25,400	26,300	25,000	759,170	18,979,250,000
23/10/2009	26,300	-1.30 ▼	-4.71	28,000	28,100	26,300	778,690	20,479,547,000
22/10/2009	27,600	0.10 ▲	0.36	27,400	28,300	27,100	670,580	18,508,008,000
21/10/2009	27,500	-1.30 ▼	-4.51	28,100	28,300	27,500	775,220	21,318,550,000
20/10/2009	28,800	-0.70 ▼	-2.37	30,500	30,500	28,500	869,470	25,040,736,000
19/10/2009	29,500	1.30 ▲	4.61	29,000	29,500	28,300	1,047,330	30,896,235,000
16/10/2009	28,200	1.30 ▲	4.83	28,200	28,200	27,500	2,329,140	65,681,748,000
15/10/2009	26,900	1.20 ▲	4.67	26,400	26,900	26,000	1,538,250	41,378,925,000
14/10/2009	25,700	0.50 ▲	1.98	25,200	25,800	25,200	243,820	6,266,174,000
13/10/2009	25,200	-0.80 ▼	-3.08	25,900	25,900	25,000	231,980	5,845,896,000
12/10/2009	26,000	0.90 ▲	3.59	26,200	26,200	25,500	374,660	9,741,160,000
09/10/2009	25,100	0.60 ▲	2.45	24,900	25,300	24,500	381,500	9,575,650,000
08/10/2009	24,500	0.10 ▲	0.41	24,300	24,600	23,800	251,180	6,153,910,000
07/10/2009	24,400	0.20 ▲	0.83	24,200	24,700	24,200	143,250	3,495,300,000
06/10/2009	24,200	0.20 ▲	0.83	24,500	24,500	23,500	208,790	5,052,718,000
05/10/2009	24,000	0.10 ▲	0.42	24,400	24,500	22,900	222,870	5,348,880,000
02/10/2009	23,900	-1.20 ▼	-4.78	23,900	24,200	23,900	387,180	9,253,602,000
01/10/2009	25,100	-1.30 ▼	-4.92	26,000	26,400	25,100	302,620	7,595,762,000
30/09/2009	26,400	1.20 ▲	4.76	26,200	26,400	26,000	1,007,730	26,604,072,000
29/09/2009	25,200	1.20 ▲	5.00	24,500	25,200	24,200	552,360	13,919,472,000
28/09/2009	24,000	-0.80 ▼	-3.23	25,300	25,300	24,000	429,740	10,313,760,000
25/09/2009	24,800	0.00 ■■	0.00	24,800	25,400	24,600	195,390	4,845,672,000
24/09/2009	24,800	-0.70 ▼	-2.75	25,600	25,700	24,800	296,070	7,342,536,000
23/09/2009	25,500	-0.40 ▼	-1.54	26,600	26,600	25,500	493,150	12,575,325,000
22/09/2009	25,900	-1.00 ▼	-3.72	26,300	26,900	25,900	441,600	11,437,440,000
21/09/2009	26,900	1.10 ▲	4.26	26,400	27,000	26,300	673,060	18,105,314,000
18/09/2009	25,800	0.00 ■■	0.00	25,800	26,200	25,500	322,690	8,325,402,000
17/09/2009	25,800	0.20 ▲	0.78	26,000	26,000	25,500	261,900	6,757,020,000
16/09/2009	25,600	-0.70 ▼	-2.66	26,000	26,300	25,400	246,160	6,301,696,000
15/09/2009	26,300	0.00 ■■	0.00	26,000	26,300	25,000	451,510	11,874,713,000
14/09/2009	26,300	1.10 ▲	4.37	26,400	26,400	25,500	912,980	24,011,374,000
11/09/2009	25,200	1.20 ▲	5.00	24,500	25,200	24,100	539,540	13,596,408,000
10/09/2009	24,000	0.00 ■■	0.00	24,000	24,400	23,500	332,400	7,977,600,000
09/09/2009	24,000	1.00 ▲	4.35	23,000	24,000	23,000	480,300	11,527,200,000
08/09/2009	23,000	-0.10 ▼	-0.43	23,500	23,500	22,600	549,810	12,645,630,000
07/09/2009	23,100	-1.20 ▼	-4.94	23,200	24,000	23,100	297,410	6,870,171,000
04/09/2009	24,300	-1.20 ▼	-4.71	25,500	25,500	24,300	290,610	7,061,823,000
03/09/2009	25,500	0.50 ▲	2.00	24,100	26,100	24,100	497,400	12,683,700,000
02/09/2009	25,000	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	25,000	1.10 ▲	4.60	23,800	25,000	23,000	875,670	21,891,750,000
31/08/2009	23,900	1.10 ▲	4.82	23,900	23,900	23,500	848,950	20,289,905,000
28/08/2009	22,800	1.00 ▲	4.59	22,800	22,800	22,800	202,990	4,628,172,000
27/08/2009	21,800	1.00 ▲	4.81	21,000	21,800	20,800	578,700	12,615,660,000
26/08/2009	20,800	-0.30 ▼	-1.42	20,800	21,500	20,700	331,470	6,894,576,000
25/08/2009	21,100	-0.90 ▼	-4.09	21,500	21,900	21,000	500,010	10,550,211,000
24/08/2009	22,000	0.80 ▲	3.77	22,200	22,200	21,300	481,790	10,599,380,000
21/08/2009	21,200	1.00 ▲	4.95	21,200	21,200	20,700	611,680	12,967,616,000
20/08/2009	20,200	0.70 ▲	3.59	19,500	20,200	19,400	559,620	11,304,324,000
19/08/2009	19,500	0.50 ▲	2.63	19,100	19,500	19,000	343,460	6,697,470,000
18/08/2009	19,000	0.00 ■■	0.00	18,600	19,200	18,600	218,600	4,153,400,000
17/08/2009	19,000	0.00 ■■	0.00	19,000	19,300	18,800	269,320	5,117,080,000
14/08/2009	19,000	0.00 ■■	0.00	19,400	19,400	18,900	194,440	3,694,360,000
13/08/2009	19,000	0.00 ■■	0.00	19,000	19,300	18,800	459,250	8,725,750,000
12/08/2009	19,000	-0.80 ▼	-4.04	19,500	19,700	19,000	456,230	8,668,370,000
11/08/2009	19,800	0.60 ▲	3.12	20,100	20,100	19,300	707,930	14,017,014,000
10/08/2009	19,200	0.90 ▲	4.92	19,200	19,200	19,000	222,970	4,281,024,000
07/08/2009	18,300	0.80 ▲	4.57	17,500	18,300	17,500	599,470	10,970,301,000
06/08/2009	17,500	0.30 ▲	1.74	17,400	18,000	17,300	231,270	4,047,225,000
05/08/2009	17,200	-0.20 ▼	-1.15	17,400	17,500	17,200	129,460	2,226,712,000
04/08/2009	17,400	-0.10 ▼	-0.57	17,800	17,800	17,400	130,990	2,279,226,000
03/08/2009	17,500	-0.20 ▼	-1.13	17,400	17,700	17,400	185,000	3,237,500,000
31/07/2009	17,700	0.60 ▲	3.51	17,300	17,700	17,300	95,760	1,694,952,000
30/07/2009	17,100	-0.20 ▼	-1.16	17,300	17,300	16,800	119,350	2,040,885,000
29/07/2009	17,300	0.40 ▲	2.37	17,200	17,700	17,100	167,950	2,905,535,000
28/07/2009	16,900	-0.40 ▼	-2.31	16,700	17,200	16,700	184,010	3,109,769,000
27/07/2009	17,300	-0.90 ▼	-4.95	17,400	18,000	17,300	373,970	6,469,681,000
24/07/2009	18,200	0.80 ▲	4.60	18,200	18,200	18,200	276,520	5,032,664,000
23/07/2009	17,400	0.70 ▲	4.19	16,700	17,400	16,700	102,640	1,785,936,000
22/07/2009	16,700	0.00 ■■	0.00	16,700	16,800	16,600	166,630	2,782,721,000
21/07/2009	16,700	0.50 ▲	3.09	16,600	16,700	16,100	110,260	1,841,342,000
20/07/2009	16,200	-0.70 ▼	-4.14	16,300	16,500	16,100	123,380	1,998,756,000
17/07/2009	16,900	0.10 ▲	0.60	16,600	17,000	16,600	73,310	1,238,939,000
16/07/2009	16,800	0.20 ▲	1.20	17,300	17,300	16,600	86,430	1,452,024,000
15/07/2009	16,600	0.50 ▲	3.11	16,100	16,900	16,100	49,790	826,514,000
14/07/2009	16,100	-0.40 ▼	-2.42	16,500	16,500	15,800	137,830	2,219,063,000
13/07/2009	16,500	-0.60 ▼	-3.51	16,800	16,800	16,500	68,050	1,122,825,000
10/07/2009	17,100	-0.60 ▼	-3.39	17,300	17,700	17,100	78,620	1,344,402,000
09/07/2009	17,700	-0.20 ▼	-1.12	17,500	18,000	17,200	340,130	6,020,301,000
08/07/2009	17,900	-0.80 ▼	-4.28	18,300	18,600	17,900	145,190	2,598,901,000
07/07/2009	18,700	0.00 ■■	0.00	18,700	18,900	18,000	232,000	4,338,400,000
06/07/2009	18,700	0.70 ▲	3.89	18,300	18,800	18,000	155,090	2,900,183,000
03/07/2009	18,000	0.80 ▲	4.65	17,000	18,000	16,700	139,020	2,502,360,000
02/07/2009	17,200	0.80 ▲	4.88	17,000	17,200	16,400	165,460	2,845,912,000
01/07/2009	16,400	-0.40 ▼	-2.38	16,800	16,900	16,300	155,540	2,550,856,000
30/06/2009	16,800	-0.70 ▼	-4.00	17,600	17,900	16,800	106,750	1,793,400,000
29/06/2009	17,500	-0.50 ▼	-2.78	17,800	18,200	17,400	147,520	2,581,600,000
26/06/2009	18,000	-0.20 ▼	-1.10	18,800	18,900	18,000	222,370	4,002,660,000
25/06/2009	18,200	0.80 ▲	4.60	18,200	18,200	17,900	292,950	5,331,690,000
24/06/2009	17,400	0.80 ▲	4.82	17,400	17,400	17,400	104,400	1,816,560,000
23/06/2009	16,600	-0.80 ▼	-4.60	16,600	16,800	16,600	294,390	4,886,874,000
22/06/2009	17,400	-0.80 ▼	-4.40	17,600	17,900	17,300	228,970	3,984,078,000
19/06/2009	18,200	-0.90 ▼	-4.71	19,400	19,400	18,200	301,480	5,486,936,000
18/06/2009	19,100	-0.50 ▼	-2.55	20,000	20,000	18,700	424,850	8,114,635,000
17/06/2009	19,600	-1.00 ▼	-4.85	19,600	19,600	19,600	162,710	3,189,116,000
16/06/2009	20,600	-1.00 ▼	-4.63	20,600	20,600	20,600	7,950	163,770,000
15/06/2009	21,600	-1.10 ▼	-4.85	21,600	22,500	21,600	366,420	7,914,672,000
12/06/2009	22,700	0.40 ▲	1.79	23,400	23,400	22,000	628,310	14,262,637,000
11/06/2009	22,300	1.00 ▲	4.69	21,900	22,300	21,900	300,750	6,706,725,000
10/06/2009	21,300	-1.10 ▼	-4.91	21,400	22,300	21,300	537,590	11,450,667,000
09/06/2009	22,400	1.00 ▲	4.67	22,400	22,400	21,400	1,148,960	25,736,704,000
08/06/2009	21,400	1.00 ▲	4.90	21,400	21,400	21,400	67,970	1,454,558,000
05/06/2009	20,400	0.90 ▲	4.62	20,400	20,400	20,400	167,130	3,409,452,000
04/06/2009	19,500	0.90 ▲	4.84	19,000	19,500	19,000	455,660	8,885,370,000
03/06/2009	18,600	-0.60 ▼	-3.12	18,900	19,000	18,500	286,510	5,329,086,000
02/06/2009	19,200	0.30 ▲	1.59	19,500	19,500	18,000	550,500	10,569,600,000
01/06/2009	18,900	0.50 ▲	2.72	19,000	19,100	18,500	325,070	6,143,823,000
29/05/2009	18,400	0.80 ▲	4.55	18,400	18,400	17,600	459,880	8,461,792,000
28/05/2009	17,600	0.80 ▲	4.76	16,300	17,600	16,300	176,690	3,109,744,000
27/05/2009	16,800	-0.80 ▼	-4.55	17,300	17,400	16,800	429,890	7,222,152,000
26/05/2009	17,600	-0.70 ▼	-3.83	18,400	18,400	17,400	396,550	6,979,280,000
25/05/2009	18,300	0.80 ▲	4.57	17,700	18,300	17,700	489,010	8,948,883,000
22/05/2009	17,500	-0.90 ▼	-4.89	17,500	17,700	17,500	166,390	2,911,825,000
21/05/2009	18,400	-0.90 ▼	-4.66	19,500	19,800	18,400	339,760	6,251,584,000
20/05/2009	19,300	0.90 ▲	4.89	18,800	19,300	18,500	562,130	10,849,109,000
19/05/2009	18,400	0.80 ▲	4.55	18,400	18,400	17,800	527,660	9,708,944,000
18/05/2009	17,600	0.80 ▲	4.76	17,500	17,600	17,000	319,940	5,630,944,000
15/05/2009	16,800	0.80 ▲	5.00	16,500	16,800	16,300	340,360	5,718,048,000
14/05/2009	16,000	-0.40 ▼	-2.44	16,000	16,100	15,800	186,290	2,980,640,000
13/05/2009	16,400	-0.10 ▼	-0.61	16,500	16,700	16,000	312,580	5,126,312,000
12/05/2009	16,500	0.40 ▲	2.48	15,700	16,600	15,700	200,130	3,302,145,000
11/05/2009	16,100	0.20 ▲	1.26	15,900	16,500	15,800	321,890	5,182,429,000
08/05/2009	15,900	-0.20 ▼	-1.24	16,100	16,400	15,500	237,450	3,775,455,000
07/05/2009	16,100	0.70 ▲	4.55	16,100	16,100	15,800	255,160	4,108,076,000
06/05/2009	15,400	-0.40 ▼	-2.53	16,400	16,400	15,300	829,490	12,774,146,000
05/05/2009	15,800	0.70 ▲	4.64	15,800	15,800	15,800	74,390	1,175,362,000
04/05/2009	15,100	0.70 ▲	4.86	15,100	15,100	15,100	30,790	464,929,000
29/04/2009	14,400	0.60 ▲	4.35	14,400	14,400	14,000	357,540	5,148,576,000
28/04/2009	13,800	0.60 ▲	4.55	12,600	13,800	12,600	530,130	7,315,794,000
27/04/2009	13,200	-0.60 ▼	-4.35	13,200	13,200	13,200	95,730	1,263,636,000
24/04/2009	13,800	-0.70 ▼	-4.83	13,800	13,800	13,800	106,860	1,474,668,000
23/04/2009	14,500	-0.50 ▼	-3.33	15,000	15,500	14,300	273,710	3,968,795,000
22/04/2009	15,000	0.50 ▲	3.45	15,000	15,200	14,200	311,640	4,674,600,000
21/04/2009	14,500	-0.70 ▼	-4.61	14,500	14,900	14,500	337,340	4,891,430,000
20/04/2009	15,200	-0.70 ▼	-4.40	15,200	15,200	15,200	55,680	846,336,000
17/04/2009	15,900	-0.80 ▼	-4.79	16,400	16,400	15,900	370,890	5,897,151,000
16/04/2009	16,700	-0.80 ▼	-4.57	17,700	17,700	16,700	582,570	9,728,919,000
15/04/2009	17,500	-0.90 ▼	-4.89	17,600	17,900	17,500	339,260	5,937,050,000
14/04/2009	18,400	0.00 ■■	0.00	18,400	18,900	18,000	433,340	7,973,456,000
13/04/2009	18,400	0.80 ▲	4.55	18,400	18,400	18,300	342,290	6,298,136,000
10/04/2009	17,600	0.80 ▲	4.76	17,600	17,600	17,600	120,120	2,114,112,000
09/04/2009	16,800	-0.80 ▼	-4.55	17,200	17,400	16,800	575,060	9,661,008,000
08/04/2009	17,600	-0.90 ▼	-4.86	18,000	19,200	17,600	524,580	9,232,608,000
07/04/2009	18,500	0.80 ▲	4.52	18,300	18,500	17,000	466,350	8,627,475,000
03/04/2009	17,700	0.80 ▲	4.73	17,700	17,700	17,600	355,850	6,298,545,000
02/04/2009	16,900	0.80 ▲	4.97	16,900	16,900	16,500	415,600	7,023,640,000
01/04/2009	16,100	0.70 ▲	4.55	16,000	16,100	15,400	270,270	4,351,347,000
31/03/2009	15,400	-0.70 ▼	-4.35	16,100	16,200	15,300	281,540	4,335,716,000
30/03/2009	16,100	0.70 ▲	4.55	15,000	16,100	15,000	569,340	9,166,374,000
27/03/2009	15,400	0.70 ▲	4.76	15,400	15,400	15,200	420,250	6,471,850,000
26/03/2009	14,700	0.70 ▲	5.00	14,700	14,700	14,500	307,250	4,516,575,000
25/03/2009	14,000	0.60 ▲	4.48	13,400	14,000	13,300	261,830	3,665,620,000
24/03/2009	13,400	0.60 ▲	4.69	13,400	13,400	13,400	131,900	1,767,460,000
23/03/2009	12,800	-0.40 ▼	-3.03	13,200	13,200	12,600	147,970	1,894,016,000
20/03/2009	13,200	-0.30 ▼	-2.22	13,000	13,600	13,000	161,170	2,127,444,000
19/03/2009	13,500	-0.70 ▼	-4.93	14,200	14,400	13,500	293,620	3,963,870,000
18/03/2009	14,200	0.60 ▲	4.41	14,100	14,200	13,900	332,960	4,728,032,000
17/03/2009	13,600	0.60 ▲	4.62	13,500	13,600	13,500	296,350	4,030,360,000
16/03/2009	13,000	0.00 ■■	0.00	13,000	13,000	12,800	121,540	1,580,020,000
13/03/2009	13,000	-0.20 ▼	-1.52	13,400	13,400	12,900	221,050	2,873,650,000
12/03/2009	13,200	0.60 ▲	4.76	13,100	13,200	12,500	691,670	9,130,044,000
11/03/2009	12,600	0.60 ▲	5.00	12,600	12,600	12,600	13,850	174,510,000
10/03/2009	12,000	0.50 ▲	4.35	12,000	12,000	12,000	54,020	648,240,000
09/03/2009	11,500	0.50 ▲	4.55	11,200	11,500	11,200	73,950	850,425,000
06/03/2009	11,000	0.20 ▲	1.85	10,600	11,000	10,500	78,070	858,770,000
05/03/2009	10,800	0.30 ▲	2.86	10,900	10,900	10,600	168,800	1,823,040,000
04/03/2009	10,500	0.00 ■■	0.00	10,400	10,600	10,400	57,600	604,800,000
03/03/2009	10,500	-0.20 ▼	-1.87	10,500	10,500	10,400	30,890	324,345,000
02/03/2009	10,700	0.10 ▲	0.94	10,600	10,900	10,600	53,320	570,524,000
27/02/2009	10,600	0.10 ▲	0.95	10,500	11,000	10,500	106,640	1,130,384,000
26/02/2009	10,500	-0.30 ▼	-2.78	10,800	10,800	10,300	166,520	1,748,460,000
25/02/2009	10,800	0.50 ▲	4.85	10,600	10,800	10,500	94,560	1,021,248,000
24/02/2009	10,300	-0.40 ▼	-3.74	10,300	10,500	10,200	151,000	1,555,300,000
23/02/2009	10,700	-0.50 ▼	-4.46	11,000	11,000	10,700	72,300	773,610,000
20/02/2009	11,200	0.50 ▲	4.67	11,200	11,200	10,800	206,840	2,316,608,000
19/02/2009	10,700	0.50 ▲	4.90	10,700	10,700	10,700	36,300	388,410,000
18/02/2009	10,200	-0.40 ▼	-3.77	10,200	10,400	10,100	267,950	2,733,090,000
17/02/2009	10,600	-0.50 ▼	-4.50	10,700	11,600	10,600	562,120	5,958,472,000
16/02/2009	11,100	-0.50 ▼	-4.31	11,100	11,100	11,100	298,000	3,307,800,000
13/02/2009	11,600	-0.60 ▼	-4.92	11,600	11,600	11,600	33,070	383,612,000
12/02/2009	12,200	-0.60 ▼	-4.69	12,200	12,200	12,200	22,900	279,380,000
11/02/2009	12,800	-0.60 ▼	-4.48	12,800	12,800	12,800	10,730	137,344,000
10/02/2009	13,400	-0.70 ▼	-4.96	13,400	13,400	13,400	41,210	552,214,000
09/02/2009	14,100	-0.70 ▼	-4.73	14,100	14,200	14,100	92,160	1,299,456,000
06/02/2009	14,800	-0.70 ▼	-4.52	14,800	14,900	14,800	58,430	864,764,000
05/02/2009	15,500	-0.80 ▼	-4.91	15,800	15,800	15,500	62,020	961,310,000
04/02/2009	16,300	-0.70 ▼	-4.12	16,500	16,800	16,300	46,300	754,690,000
03/02/2009	17,000	-0.10 ▼	-0.58	16,600	17,000	16,600	54,920	933,640,000
02/02/2009	17,100	-0.70 ▼	-3.93	17,500	17,500	17,100	56,660	968,886,000
23/01/2009	17,800	0.10 ▲	0.56	18,000	18,000	17,800	15,290	272,162,000
22/01/2009	17,700	0.50 ▲	2.91	17,500	18,000	17,500	17,990	318,423,000
21/01/2009	17,200	0.00 ■■	0.00	17,000	17,700	17,000	29,490	507,228,000
20/01/2009	17,200	-0.70 ▼	-3.91	17,600	17,600	17,200	52,520	903,344,000
19/01/2009	17,900	-0.30 ▼	-1.65	17,900	18,000	17,900	10,880	194,752,000
16/01/2009	18,200	0.00 ■■	0.00	18,200	18,400	18,200	34,260	623,532,000
15/01/2009	18,200	-0.50 ▼	-2.67	18,300	18,700	18,200	29,600	538,720,000
14/01/2009	18,700	0.00 ■■	0.00	18,600	19,000	18,600	44,780	837,386,000
13/01/2009	18,700	-0.10 ▼	-0.53	18,800	18,800	18,500	50,060	936,122,000
12/01/2009	18,800	0.00 ■■	0.00	19,000	19,000	18,700	61,270	1,151,876,000
09/01/2009	18,800	0.00 ■■	0.00	18,800	18,800	18,700	47,820	899,016,000
08/01/2009	18,800	0.10 ▲	0.53	18,800	18,800	18,600	62,510	1,175,188,000
07/01/2009	18,700	0.10 ▲	0.54	18,800	19,000	18,700	55,890	1,045,143,000
06/01/2009	18,600	0.40 ▲	2.20	18,800	18,800	18,600	56,430	1,049,598,000
05/01/2009	18,200	0.00 ■■	0.00	18,000	18,400	18,000	21,190	385,658,000
02/01/2009	18,200	-0.60 ▼	-3.19	18,400	18,800	18,200	69,270	1,260,714,000
31/12/2008	18,800	-0.50 ▼	-2.59	19,300	19,300	18,500	106,130	1,995,244,000
30/12/2008	19,300	-0.30 ▼	-1.53	19,600	19,600	19,200	181,110	3,495,423,000
29/12/2008	19,600	-0.20 ▼	-1.01	19,800	19,900	19,500	52,630	1,031,548,000
26/12/2008	19,800	0.30 ▲	1.54	19,500	19,800	19,000	22,780	451,044,000
25/12/2008	19,500	-0.40 ▼	-2.01	20,100	20,100	19,500	46,820	912,990,000
24/12/2008	19,900	-0.20 ▼	-1.00	19,300	20,100	19,300	32,250	641,775,000
23/12/2008	20,100	-0.60 ▼	-2.90	21,000	21,000	19,900	232,580	4,674,858,000
22/12/2008	20,700	0.90 ▲	4.55	20,700	20,700	20,700	31,540	652,878,000
19/12/2008	19,800	0.90 ▲	4.76	19,800	19,800	19,800	15,490	306,702,000
18/12/2008	18,900	0.90 ▲	5.00	18,900	18,900	18,900	9,470	178,983,000
17/12/2008	18,000	0.10 ▲	0.56	17,500	18,400	17,500	37,110	667,980,000
16/12/2008	17,900	-0.90 ▼	-4.79	18,300	18,300	17,900	55,940	1,001,326,000
15/12/2008	18,800	0.70 ▲	3.87	18,900	18,900	18,200	31,900	599,720,000
12/12/2008	18,100	0.60 ▲	3.43	17,900	18,100	17,500	142,620	2,581,422,000
11/12/2008	17,500	0.20 ▲	1.16	17,300	17,600	17,300	35,990	629,825,000
10/12/2008	17,300	-0.70 ▼	-3.89	17,500	17,500	17,300	30,080	520,384,000
09/12/2008	18,000	0.60 ▲	3.45	17,400	18,000	17,400	45,560	820,080,000
08/12/2008	17,400	-0.40 ▼	-2.25	17,500	17,700	17,400	76,550	1,331,970,000
05/12/2008	17,800	0.10 ▲	0.56	17,500	17,800	17,500	85,880	1,528,664,000
04/12/2008	17,700	0.50 ▲	2.91	17,200	17,800	17,200	53,970	955,269,000
03/12/2008	17,200	0.10 ▲	0.58	17,000	17,300	17,000	25,500	438,600,000
02/12/2008	17,100	-0.40 ▼	-2.29	16,900	17,500	16,800	54,940	939,474,000
01/12/2008	17,500	0.00 ■■	0.00	17,500	17,700	17,200	70,080	1,226,400,000
28/11/2008	17,500	0.80 ▲	4.79	17,000	17,500	16,800	57,810	1,011,675,000
27/11/2008	16,700	-0.20 ▼	-1.18	16,800	17,000	16,500	84,330	1,408,311,000
26/11/2008	16,900	-0.60 ▼	-3.43	17,000	17,700	16,900	70,180	1,186,042,000
25/11/2008	17,500	-0.90 ▼	-4.89	17,700	17,900	17,500	107,740	1,885,450,000
24/11/2008	18,400	-0.90 ▼	-4.66	18,600	18,800	18,400	92,320	1,698,688,000
21/11/2008	19,300	-1.00 ▼	-4.93	19,300	19,500	19,300	260,020	5,018,386,000
20/11/2008	20,300	-1.00 ▼	-4.69	20,300	20,300	20,300	132,660	2,692,998,000
19/11/2008	21,300	-0.40 ▼	-1.84	21,900	21,900	21,000	179,890	3,831,657,000
18/11/2008	23,500	-0.10 ▼	-0.42	23,000	23,500	23,000	180,230	4,235,405,000
17/11/2008	23,600	0.10 ▲	0.43	23,500	23,600	23,100	275,030	6,490,708,000
14/11/2008	23,500	0.30 ▲	1.29	24,200	24,200	23,200	166,500	3,912,750,000
13/11/2008	23,200	0.20 ▲	0.87	22,900	23,300	22,600	172,920	4,011,744,000
12/11/2008	23,000	-0.10 ▼	-0.43	23,000	23,000	22,500	234,620	5,396,260,000
11/11/2008	23,100	1.10 ▲	5.00	23,100	23,100	22,000	492,620	11,379,522,000
10/11/2008	22,000	1.00 ▲	4.76	22,000	22,000	22,000	78,050	1,717,100,000
07/11/2008	21,000	-0.80 ▼	-3.67	20,800	21,000	20,800	108,160	2,271,360,000
06/11/2008	21,800	-1.10 ▼	-4.80	21,800	23,500	21,800	161,050	3,510,890,000
05/11/2008	22,900	1.00 ▲	4.57	22,900	22,900	22,800	267,320	6,121,628,000
04/11/2008	21,900	1.00 ▲	4.78	20,800	21,900	20,700	233,360	5,110,584,000
03/11/2008	20,900	-0.10 ▼	-0.48	21,000	21,000	20,600	48,900	1,022,010,000
31/10/2008	21,000	0.40 ▲	1.94	21,000	21,200	20,900	69,830	1,466,430,000
30/10/2008	20,600	0.20 ▲	0.98	20,800	20,800	20,300	62,610	1,289,766,000
29/10/2008	20,400	0.00 ■■	0.00	21,400	21,400	20,400	145,080	2,959,632,000
28/10/2008	20,400	-1.00 ▼	-4.67	20,400	20,400	20,400	108,160	2,206,464,000
27/10/2008	21,400	-1.10 ▼	-4.89	21,400	21,400	21,400	201,050	4,302,470,000
24/10/2008	22,500	-1.10 ▼	-4.66	22,500	22,500	22,500	77,710	1,748,475,000
23/10/2008	23,600	-1.20 ▼	-4.84	23,600	23,600	23,600	13,140	310,104,000
22/10/2008	24,800	-1.30 ▼	-4.98	24,800	24,800	24,800	65,210	1,617,208,000
21/10/2008	26,100	-1.30 ▼	-4.74	27,200	27,200	26,100	70,040	1,828,044,000
20/10/2008	27,400	-1.40 ▼	-4.86	27,400	27,400	27,400	20,180	552,932,000
17/10/2008	28,800	-1.50 ▼	-4.95	30,500	30,500	28,800	56,530	1,628,064,000
16/10/2008	30,300	-1.50 ▼	-4.72	30,300	30,300	30,300	86,940	2,634,282,000
15/10/2008	31,800	-0.70 ▼	-2.15	30,900	31,800	30,900	217,830	6,926,994,000
14/10/2008	32,500	1.50 ▲	4.84	32,500	32,500	32,500	32,420	1,053,650,000
13/10/2008	31,000	-0.20 ▼	-0.64	29,800	31,000	29,700	65,510	2,030,810,000
10/10/2008	31,200	-1.60 ▼	-4.88	31,200	31,200	31,200	76,650	2,391,480,000
09/10/2008	32,800	-1.70 ▼	-4.93	32,800	34,400	32,800	107,280	3,518,784,000
08/10/2008	34,500	-1.80 ▼	-4.96	34,500	35,000	34,500	91,270	3,148,815,000
07/10/2008	36,300	-1.90 ▼	-4.97	36,300	37,000	36,300	65,180	2,366,034,000
06/10/2008	38,200	-2.00 ▼	-4.98	38,200	39,000	38,200	19,200	733,440,000
03/10/2008	40,200	-0.40 ▼	-0.99	40,000	40,300	40,000	18,960	762,192,000
02/10/2008	40,600	-1.00 ▼	-2.40	40,500	42,000	40,500	94,040	3,818,024,000
01/10/2008	41,600	-2.10 ▼	-4.81	41,600	42,000	41,600	95,840	3,986,944,000
30/09/2008	43,700	-2.30 ▼	-5.00	43,700	43,700	43,700	300	13,110,000
29/09/2008	46,000	-0.50 ▼	-1.08	44,300	46,000	44,200	39,570	1,820,220,000
26/09/2008	46,500	1.80 ▲	4.03	46,900	46,900	46,000	40,880	1,900,920,000
25/09/2008	44,700	2.10 ▲	4.93	44,300	44,700	43,800	68,280	3,052,116,000
24/09/2008	42,600	-1.00 ▼	-2.29	42,100	43,600	42,100	62,800	2,675,280,000
23/09/2008	43,600	2.00 ▲	4.81	41,900	43,600	41,000	193,830	8,450,988,000
22/09/2008	41,600	1.90 ▲	4.79	41,600	41,600	41,600	250	10,400,000
19/09/2008	39,700	1.80 ▲	4.75	39,700	39,700	39,700	33,710	1,338,287,000
18/09/2008	37,900	-1.90 ▼	-4.77	37,900	37,900	37,900	182,490	6,916,371,000
17/09/2008	39,800	-2.00 ▼	-4.78	39,800	40,500	39,800	122,850	4,889,430,000
16/09/2008	41,800	-2.20 ▼	-5.00	44,000	44,000	41,800	73,960	3,091,528,000
15/09/2008	44,000	-1.60 ▼	-3.51	44,000	47,000	43,600	50,460	2,220,240,000
12/09/2008	45,600	-2.40 ▼	-5.00	45,600	48,000	45,600	253,500	11,559,600,000
11/09/2008	48,000	1.50 ▲	3.23	46,500	48,000	46,000	66,590	3,196,320,000
10/09/2008	46,500	-2.40 ▼	-4.91	49,000	49,000	46,500	34,340	1,596,810,000
09/09/2008	48,900	1.40 ▲	2.95	49,500	49,800	48,100	64,630	3,160,407,000
08/09/2008	47,500	0.60 ▲	1.28	47,500	47,500	45,500	57,410	2,726,975,000
05/09/2008	46,900	-0.40 ▼	-0.85	45,600	47,000	45,600	18,690	876,561,000
04/09/2008	47,300	-0.20 ▼	-0.42	46,000	47,500	46,000	27,810	1,315,413,000
03/09/2008	47,500	0.00 ■■	0.00	47,500	49,600	47,300	194,590	9,243,025,000
29/08/2008	47,500	-2.40 ▼	-4.81	47,500	47,500	47,500	31,820	1,511,450,000
28/08/2008	49,900	-2.60 ▼	-4.95	49,900	50,500	49,900	24,760	1,235,524,000
27/08/2008	52,500	-2.50 ▼	-4.55	57,500	57,500	52,500	33,390	1,752,975,000
26/08/2008	55,000	2.00 ▲	3.77	55,500	55,500	54,500	91,040	5,007,200,000
25/08/2008	53,000	2.50 ▲	4.95	53,000	53,000	52,500	37,040	1,963,120,000
22/08/2008	50,500	-1.00 ▼	-1.94	54,000	54,000	50,000	55,620	2,808,810,000
21/08/2008	51,500	2.10 ▲	4.25	48,000	51,500	48,000	28,100	1,447,150,000
20/08/2008	49,400	-2.60 ▼	-5.00	49,400	50,500	49,400	30,360	1,499,784,000
19/08/2008	52,000	0.00 ■■	0.00	54,500	54,500	50,000	166,980	8,682,960,000
18/08/2008	52,000	2.40 ▲	4.84	52,000	52,000	52,000	58,300	3,031,600,000
15/08/2008	49,600	1.40 ▲	2.90	49,600	49,600	49,600	6,820	338,272,000
14/08/2008	48,200	1.40 ▲	2.99	45,700	48,200	45,700	40,800	1,966,560,000
13/08/2008	46,800	-0.20 ▼	-0.43	46,100	46,900	45,600	72,590	3,397,212,000
12/08/2008	47,000	0.00 ■■	0.00	48,400	48,400	46,500	70,600	3,318,200,000
11/08/2008	47,000	1.30 ▲	2.84	47,000	47,000	47,000	5,430	255,210,000
08/08/2008	45,700	1.30 ▲	2.93	45,700	45,700	45,600	45,150	2,063,355,000
07/08/2008	44,400	1.20 ▲	2.78	43,200	44,400	43,000	122,670	5,446,548,000
06/08/2008	43,200	1.20 ▲	2.86	41,100	43,200	41,000	36,830	1,591,056,000
05/08/2008	42,000	0.50 ▲	1.20	42,700	42,700	40,400	57,160	2,400,720,000
04/08/2008	41,500	1.20 ▲	2.98	41,500	41,500	41,500	17,360	720,440,000
01/08/2008	40,300	1.10 ▲	2.81	40,300	40,300	40,100	108,040	4,354,012,000
31/07/2008	39,200	-0.60 ▼	-1.51	38,700	39,800	38,700	31,590	1,238,328,000
30/07/2008	39,800	-1.20 ▼	-2.93	39,800	39,800	39,800	57,330	2,281,734,000
29/07/2008	41,000	-0.50 ▼	-1.20	42,700	42,700	41,000	172,380	7,067,580,000
28/07/2008	41,500	-1.20 ▼	-2.81	41,500	41,500	41,500	10,030	416,245,000
25/07/2008	42,700	-1.30 ▼	-2.95	42,700	42,700	42,700	2,080	88,816,000
24/07/2008	44,000	-1.30 ▼	-2.87	44,000	44,000	44,000	810	35,640,000
23/07/2008	45,300	-1.40 ▼	-3.00	45,300	45,300	45,300	110	4,983,000
22/07/2008	46,700	-1.40 ▼	-2.91	46,700	46,700	46,700	10	467,000
21/07/2008	48,100	-1.40 ▼	-2.83	48,100	48,100	48,100	610	29,341,000
18/07/2008	49,500	-1.50 ▼	-2.94	49,500	49,500	49,500	40,730	2,016,135,000
17/07/2008	51,000	-1.50 ▼	-2.86	51,000	51,000	51,000	8,360	426,360,000
16/07/2008	52,500	-1.50 ▼	-2.78	52,500	52,500	52,500	33,260	1,746,150,000
15/07/2008	54,000	1.00 ▲	1.89	53,000	54,000	51,500	92,560	4,998,240,000
14/07/2008	53,000	-1.50 ▼	-2.75	56,000	56,000	53,000	150,920	7,998,760,000
11/07/2008	54,500	1.50 ▲	2.83	54,500	54,500	51,500	245,990	13,406,455,000
10/07/2008	53,000	1.50 ▲	2.91	50,000	53,000	50,000	123,800	6,561,400,000
09/07/2008	51,500	-1.50 ▼	-2.83	51,500	51,500	51,500	33,270	1,713,405,000
08/07/2008	53,000	-1.00 ▼	-1.85	52,500	53,000	52,500	28,190	1,494,070,000
07/07/2008	54,000	-1.50 ▼	-2.70	57,000	57,000	54,000	29,020	1,567,080,000
04/07/2008	55,500	1.50 ▲	2.78	55,500	55,500	55,500	21,980	1,219,890,000
03/07/2008	54,000	1.50 ▲	2.86	53,500	54,000	53,000	94,480	5,101,920,000
02/07/2008	52,500	0.00 ■■	0.00	53,000	53,000	52,000	18,930	993,825,000
01/07/2008	52,500	1.50 ▲	2.94	52,500	52,500	52,500	47,920	2,515,800,000
30/06/2008	51,000	1.30 ▲	2.62	48,400	51,000	48,400	27,340	1,394,340,000
27/06/2008	49,700	-1.30 ▼	-2.55	49,500	52,500	49,500	52,600	2,614,220,000
26/06/2008	51,000	1.10 ▲	2.20	51,000	51,000	50,500	94,640	4,826,640,000
25/06/2008	49,900	1.40 ▲	2.89	49,900	49,900	49,900	5,300	264,470,000
24/06/2008	48,500	-1.40 ▼	-2.81	51,000	51,000	48,500	3,430	166,355,000
23/06/2008	49,900	1.40 ▲	2.89	48,500	49,900	48,500	49,790	2,484,521,000
20/06/2008	48,500	-1.50 ▼	-3.00	48,500	48,500	48,500	14,730	714,405,000
19/06/2008	50,000	-1.50 ▼	-2.91	50,000	50,000	50,000	64,170	3,208,500,000
18/06/2008	51,500	1.00 ▲	1.98	51,500	51,500	49,500	172,050	8,860,575,000
17/06/2008	50,500	0.70 ▲	1.41	50,500	50,500	50,500	5,920	298,960,000
16/06/2008	49,800	0.90 ▲	1.84	49,800	49,800	49,800	17,070	850,086,000
13/06/2008	48,900	0.90 ▲	1.88	48,900	48,900	48,500	151,850	7,425,465,000
12/06/2008	48,000	0.80 ▲	1.69	48,000	48,000	47,900	114,460	5,494,080,000
11/06/2008	47,200	0.90 ▲	1.94	45,400	47,200	45,400	81,530	3,848,216,000
10/06/2008	46,300	-0.90 ▼	-1.91	46,300	46,300	46,300	310	14,353,000
09/06/2008	47,200	-0.90 ▼	-1.87	47,200	47,200	47,200	5,950	280,840,000
06/06/2008	48,100	-0.90 ▼	-1.84	48,100	48,500	48,100	145,120	6,980,272,000
05/06/2008	49,000	-1.00 ▼	-2.00	49,000	49,000	49,000	20	980,000
04/06/2008	50,000	-1.00 ▼	-1.96	50,000	50,000	50,000	14,070	703,500,000
03/06/2008	51,000	-1.00 ▼	-1.92	51,000	51,000	51,000	100	5,100,000
02/06/2008	52,000	-1.00 ▼	-1.89	52,000	52,000	52,000	550	28,600,000
30/05/2008	53,000	-1.00 ▼	-1.85	53,000	53,000	53,000	50,470	2,674,910,000
29/05/2008	54,000	0.00 ■■	0.00	54,000	54,000	54,000	0	0
28/05/2008	54,000	0.00 ■■	0.00	54,000	54,000	54,000	0	0
27/05/2008	54,000	0.00 ■■	0.00	54,000	54,000	54,000	0	0
26/05/2008	54,000	-1.00 ▼	-1.82	54,000	54,000	54,000	3,150	170,100,000
23/05/2008	55,000	-0.50 ▼	-0.90	54,500	55,000	54,500	241,850	13,301,750,000
22/05/2008	55,500	-1.00 ▼	-1.77	55,500	55,500	55,500	59,830	3,320,565,000
21/05/2008	56,500	-1.00 ▼	-1.74	56,500	57,500	56,500	142,720	8,063,680,000
20/05/2008	57,500	-1.00 ▼	-1.71	57,500	59,000	57,500	35,420	2,036,650,000
19/05/2008	58,500	0.50 ▲	0.86	58,000	59,000	58,000	58,870	3,443,895,000
16/05/2008	58,000	-1.00 ▼	-1.69	58,000	59,000	58,000	116,640	6,765,120,000
15/05/2008	59,000	-1.00 ▼	-1.67	59,000	59,000	59,000	31,900	1,882,100,000
14/05/2008	60,000	-1.00 ▼	-1.64	61,000	61,000	60,000	28,430	1,705,800,000
13/05/2008	61,000	-1.00 ▼	-1.61	61,000	61,000	61,000	20	1,220,000
12/05/2008	62,000	-1.00 ▼	-1.59	62,000	62,000	62,000	500	31,000,000
09/05/2008	63,000	-1.00 ▼	-1.56	63,000	63,000	63,000	2,950	185,850,000
08/05/2008	64,000	-1.00 ▼	-1.54	64,000	64,000	64,000	50,070	3,204,480,000
07/05/2008	65,000	1.00 ▲	1.56	65,000	65,000	63,000	93,790	6,096,350,000
06/05/2008	64,000	1.00 ▲	1.59	64,000	64,000	64,000	8,400	537,600,000
05/05/2008	63,000	1.00 ▲	1.61	63,000	63,000	63,000	30,140	1,898,820,000
29/04/2008	62,000	1.00 ▲	1.64	62,000	62,000	62,000	120,210	7,453,020,000
28/04/2008	61,000	1.00 ▲	1.67	61,000	61,000	60,000	26,980	1,645,780,000
25/04/2008	60,000	1.00 ▲	1.69	60,000	60,000	59,000	41,090	2,465,400,000
24/04/2008	59,000	0.00 ■■	0.00	58,000	60,000	58,000	24,220	1,428,980,000
23/04/2008	59,000	0.00 ■■	0.00	58,000	59,500	58,000	102,870	6,069,330,000
22/04/2008	59,000	-0.50 ▼	-0.84	58,500	59,500	58,500	23,130	1,364,670,000
21/04/2008	59,500	1.00 ▲	1.71	57,500	59,500	57,500	91,710	5,456,745,000
18/04/2008	58,500	1.00 ▲	1.74	58,500	58,500	57,000	81,150	4,747,275,000
17/04/2008	57,500	1.00 ▲	1.77	55,500	57,500	55,500	45,930	2,640,975,000
16/04/2008	56,500	1.00 ▲	1.80	55,000	56,500	55,000	21,190	1,197,235,000
11/04/2008	55,500	-1.00 ▼	-1.77	55,500	55,500	55,500	65,360	3,627,480,000
10/04/2008	56,500	-0.50 ▼	-0.88	58,000	58,000	56,000	145,490	8,220,185,000
09/04/2008	57,000	1.00 ▲	1.79	56,000	57,000	56,000	215,860	12,304,020,000
08/04/2008	56,000	1.00 ▲	1.82	56,000	56,000	56,000	113,040	6,330,240,000
07/04/2008	55,000	1.00 ▲	1.85	55,000	55,000	55,000	18,800	1,034,000,000
04/04/2008	54,000	0.50 ▲	0.93	54,000	54,000	54,000	1,020	55,080,000
03/04/2008	53,500	0.50 ▲	0.94	53,500	53,500	53,500	500	26,750,000
02/04/2008	53,000	0.50 ▲	0.95	53,000	53,000	53,000	20	1,060,000
01/04/2008	52,500	0.50 ▲	0.96	52,500	52,500	52,500	9,200	483,000,000
31/03/2008	52,000	0.50 ▲	0.97	52,000	52,000	52,000	5,900	306,800,000
28/03/2008	51,500	0.10 ▲	0.19	51,500	51,500	51,500	12,100	623,150,000
27/03/2008	52,000	0.50 ▲	0.97	52,000	52,000	52,000	21,300	1,107,600,000
26/03/2008	51,500	0.00 ■■	0.00	49,000	51,500	49,000	129,430	6,665,645,000
25/03/2008	51,500	-2.50 ▼	-4.63	51,500	51,500	51,500	50,210	2,585,815,000
24/03/2008	54,000	-2.50 ▼	-4.42	54,000	54,000	54,000	38,490	2,078,460,000
21/03/2008	56,500	-2.50 ▼	-4.24	56,500	57,500	56,500	53,550	3,025,575,000
20/03/2008	59,000	-3.00 ▼	-4.84	62,500	62,500	59,000	21,410	1,263,190,000
19/03/2008	62,000	2.50 ▲	4.20	61,000	62,000	59,000	173,220	10,739,640,000
18/03/2008	59,500	-3.00 ▼	-4.80	59,500	59,500	59,500	97,320	5,790,540,000
17/03/2008	62,500	-3.00 ▼	-4.58	63,000	63,000	62,500	64,380	4,023,750,000
14/03/2008	65,500	-2.00 ▼	-2.96	66,500	67,500	65,000	27,250	1,784,875,000
13/03/2008	67,500	0.00 ■■	0.00	69,000	69,000	65,000	51,230	3,458,025,000
12/03/2008	67,500	-1.50 ▼	-2.17	69,000	71,000	67,500	46,590	3,144,825,000
11/03/2008	69,000	-3.50 ▼	-4.83	69,000	72,000	69,000	64,100	4,422,900,000
10/03/2008	72,500	3.00 ▲	4.32	72,500	72,500	69,000	194,590	14,107,775,000
07/03/2008	69,500	3.00 ▲	4.51	69,500	69,500	69,500	173,780	12,077,710,000
06/03/2008	66,500	3.00 ▲	4.72	66,500	66,500	66,500	3,950	262,675,000
05/03/2008	63,500	-3.00 ▼	-4.51	64,000	65,000	63,500	213,560	13,561,060,000
04/03/2008	66,500	-2.50 ▼	-3.62	66,500	67,000	66,000	207,480	13,797,420,000
03/03/2008	69,000	-3.00 ▼	-4.17	72,000	72,000	68,500	66,340	4,577,460,000
29/02/2008	72,000	3.00 ▲	4.35	68,000	72,000	67,000	233,120	16,784,640,000
28/02/2008	69,000	0.00 ■■	0.00	70,500	70,500	68,000	33,750	2,328,750,000
27/02/2008	69,000	-2.50 ▼	-3.50	69,500	73,000	69,000	58,250	4,019,250,000
26/02/2008	71,500	-3.50 ▼	-4.67	75,000	75,000	71,500	178,520	12,764,180,000
25/02/2008	75,000	3.50 ▲	4.90	74,000	75,000	73,500	52,490	3,936,750,000
22/02/2008	71,500	-3.00 ▼	-4.03	71,000	71,500	71,000	97,210	6,950,515,000
21/02/2008	74,500	-3.50 ▼	-4.49	74,500	75,000	74,500	79,410	5,916,045,000
20/02/2008	78,000	-2.00 ▼	-2.50	80,000	80,000	77,000	112,540	8,778,120,000
19/02/2008	80,000	0.00 ■■	0.00	79,000	80,500	79,000	85,570	6,845,600,000
18/02/2008	80,000	-4.00 ▼	-4.76	81,000	81,000	80,000	107,840	8,627,200,000
15/02/2008	84,000	0.00 ■■	0.00	84,000	84,000	83,000	29,860	2,508,240,000
14/02/2008	84,000	0.00 ■■	0.00	85,500	86,000	84,000	57,250	4,809,000,000
13/02/2008	84,000	-1.00 ▼	-1.18	85,000	85,000	84,000	37,410	3,142,440,000
12/02/2008	85,000	-2.00 ▼	-2.30	88,000	88,500	84,000	56,190	4,776,150,000
01/02/2008	87,000	2.50 ▲	2.96	85,000	87,000	84,500	67,390	5,862,930,000
31/01/2008	84,500	-4.00 ▼	-4.52	84,500	88,000	84,500	168,790	14,262,755,000
30/01/2008	88,500	3.50 ▲	4.12	87,000	89,000	87,000	167,950	14,863,575,000
29/01/2008	85,000	2.00 ▲	2.41	82,500	85,000	82,500	59,660	5,071,100,000
28/01/2008	83,000	0.50 ▲	0.61	84,000	84,000	83,000	82,860	6,877,380,000
25/01/2008	82,500	1.00 ▲	1.23	81,500	83,000	81,500	64,210	5,297,325,000
24/01/2008	81,500	-1.00 ▼	-1.21	83,500	84,000	81,500	37,680	3,070,920,000
23/01/2008	82,500	-3.50 ▼	-4.07	83,500	83,500	82,000	46,850	3,865,125,000
22/01/2008	86,000	0.00 ■■	0.00	85,000	86,000	85,000	29,900	2,571,400,000
21/01/2008	86,000	-2.00 ▼	-2.27	88,000	88,000	86,000	19,830	1,705,380,000
18/01/2008	88,000	1.00 ▲	1.15	86,000	89,000	86,000	33,110	2,913,680,000
17/01/2008	87,000	-2.00 ▼	-2.25	90,000	90,000	86,500	34,360	2,989,320,000
16/01/2008	89,000	4.00 ▲	4.71	88,500	89,000	88,000	49,180	4,377,020,000
15/01/2008	85,000	-3.50 ▼	-3.95	90,000	90,000	85,000	52,150	4,432,750,000
14/01/2008	88,500	-3.50 ▼	-3.80	88,500	89,500	88,500	43,000	3,805,500,000
11/01/2008	92,000	-0.50 ▼	-0.54	92,500	94,000	92,000	92,930	8,549,560,000
10/01/2008	92,500	4.00 ▲	4.52	86,500	92,500	86,500	202,270	18,709,975,000
09/01/2008	88,500	0.00 ■■	0.00	87,000	88,500	86,000	130,910	11,585,535,000
08/01/2008	88,500	4.00 ▲	4.73	83,000	88,500	83,000	75,010	6,638,385,000
07/01/2008	84,500	-3.50 ▼	-3.98	87,000	87,000	84,000	24,710	2,087,995,000
04/01/2008	88,000	0.00 ■■	0.00	88,000	88,000	86,500	59,020	5,193,760,000
03/01/2008	88,000	0.00 ■■	0.00	88,000	88,000	86,000	104,800	9,222,400,000
02/01/2008	88,000	-2.00 ▼	-2.22	91,000	91,000	88,000	27,230	2,396,240,000
28/12/2007	90,000	0.00 ■■	0.00	90,000	90,500	90,000	35,830	3,224,700,000
27/12/2007	90,000	-1.00 ▼	-1.10	89,000	90,000	89,000	69,360	6,242,400,000
26/12/2007	91,000	0.70 ▲	0.78	86,500	91,000	86,500	48,650	4,427,150,000
25/12/2007	91,500	0.50 ▲	0.55	91,000	91,500	90,000	81,940	7,497,510,000
24/12/2007	91,000	-0.50 ▼	-0.55	91,500	92,000	91,000	41,060	3,736,460,000
21/12/2007	91,500	-0.50 ▼	-0.54	91,000	92,000	91,000	30,350	2,777,025,000
20/12/2007	92,000	-1.50 ▼	-1.60	94,500	94,500	92,000	34,730	3,195,160,000
19/12/2007	93,500	3.00 ▲	3.31	92,500	95,000	92,000	54,080	5,056,480,000
18/12/2007	90,500	-1.50 ▼	-1.63	89,500	92,000	89,500	47,530	4,301,465,000
17/12/2007	92,000	-3.50 ▼	-3.66	94,500	94,500	92,000	46,960	4,320,320,000
14/12/2007	95,500	-0.50 ▼	-0.52	96,000	97,000	95,500	59,800	5,710,900,000
13/12/2007	96,000	-5.00 ▼	-4.95	99,000	99,000	96,000	79,790	7,659,840,000
12/12/2007	101,000	-1.00 ▼	-0.98	102,000	102,000	100,000	58,970	5,955,970,000
11/12/2007	102,000	0.00 ■■	0.00	106,000	106,000	102,000	91,790	9,362,580,000
10/12/2007	102,000	4.00 ▲	4.08	99,000	102,000	99,000	83,910	8,558,820,000
07/12/2007	98,000	0.00 ■■	0.00	110,000	110,000	98,000	410,510	40,229,980,000
01/01/1970	17,700	0.00 ■■	0.00	17,700	0	0	0	0

(ĐVT: 1,000 VNĐ)