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

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

Thêm mã

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

SỰ KIỆN:

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

CTCP CK Ngân Hàng Công Thương Việt Nam
Viet Nam Bank For Industry & Trade Securities JSC
Mã CK: CTS 35.50 ■■ 0 (0%) (cập nhật 17:30 26/04/2024)
Đang giao dịch

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

CTS » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
26/04/2024	35,500	0.00 ■■	0.00	35,500	36,250	34,850	135,010	4,792,855,000
25/04/2024	35,500	-0.50 ▼	-1.41	36,000	35,950	35,100	139,820	4,963,610,000
24/04/2024	36,000	1.80 ▲	5.00	34,200	36,150	34,800	182,750	6,579,000,000
23/04/2024	34,200	-2.00 ▼	-5.85	36,200	36,500	33,800	239,430	8,188,506,000
22/04/2024	36,200	1.35 ▲	3.73	34,850	37,000	35,100	211,680	7,662,816,000
19/04/2024	34,850	-2.60 ▼	-7.46	37,450	37,150	34,850	583,420	20,332,187,000
17/04/2024	37,450	-2.30 ▼	-6.14	39,750	40,600	37,450	269,220	10,082,289,000
16/04/2024	39,750	2.05 ▲	5.16	37,700	40,000	37,050	474,220	18,850,245,000
15/04/2024	37,700	-2.80 ▼	-7.43	40,500	42,000	37,700	453,880	17,111,276,000
12/04/2024	40,500	2.30 ▲	5.68	38,200	40,500	38,150	394,070	15,959,835,000
11/04/2024	38,200	0.80 ▲	2.09	37,400	38,400	36,400	170,380	6,508,516,000
10/04/2024	37,400	-0.60 ▼	-1.60	38,000	38,000	37,400	111,850	4,183,190,000
09/04/2024	38,000	1.50 ▲	3.95	36,500	38,000	36,600	105,300	4,001,400,000
08/04/2024	36,500	0.50 ▲	1.37	36,000	37,200	35,800	184,920	6,749,580,000
05/04/2024	37,550	-0.75 ▼	-2.00	38,300	37,850	36,000	141,110	5,298,680,500
04/04/2024	38,300	-0.95 ▼	-2.48	39,250	39,250	38,300	171,360	6,563,088,000
03/04/2024	39,250	-0.25 ▼	-0.64	39,500	40,700	38,700	227,660	8,935,655,000
02/04/2024	39,500	1.00 ▲	2.53	38,500	39,500	38,000	227,330	8,979,535,000
01/04/2024	38,500	0.00 ■■	0.00	38,500	38,700	37,500	167,710	6,456,835,000
29/03/2024	38,500	-0.50 ▼	-1.30	39,000	39,000	38,400	91,560	3,525,060,000
28/03/2024	39,000	1.45 ▲	3.72	37,550	39,500	37,850	272,610	10,631,790,000
27/03/2024	37,550	-0.10 ▼	-0.27	37,650	38,050	37,250	100,950	3,790,672,500
26/03/2024	37,650	0.35 ▲	0.93	37,300	37,900	36,750	90,550	3,409,207,500
25/03/2024	37,300	-0.75 ▼	-2.01	38,050	38,900	36,600	192,630	7,185,099,000
22/03/2024	38,050	0.70 ▲	1.84	37,350	38,750	37,300	260,560	9,914,308,000
21/03/2024	37,350	0.00 ■■	0.00	37,350	38,100	37,250	177,910	6,644,938,500
20/03/2024	37,350	0.95 ▲	2.54	36,400	37,350	36,100	153,040	5,716,044,000
19/03/2024	36,400	0.40 ▲	1.10	36,000	37,100	36,000	90,110	3,280,004,000
18/03/2024	36,000	-2.00 ▼	-5.56	38,000	38,400	35,350	420,540	15,139,440,000
15/03/2024	38,000	-0.40 ▼	-1.05	38,400	38,700	37,200	195,550	7,430,900,000
14/03/2024	38,400	-0.50 ▼	-1.30	38,900	39,500	38,100	207,290	7,959,936,000
13/03/2024	38,900	2.05 ▲	5.27	36,850	39,000	36,650	281,970	10,968,633,000
12/03/2024	36,850	-0.15 ▼	-0.41	37,000	37,450	36,500	216,350	7,972,497,500
11/03/2024	37,000	0.50 ▲	1.35	36,500	37,500	35,800	252,520	9,343,240,000
08/03/2024	36,500	0.30 ▲	0.82	36,200	37,550	35,900	326,650	11,922,725,000
07/03/2024	36,200	5.05 ▲	13.95	31,150	37,900	36,050	308,590	11,170,958,000
06/03/2024	35,800	0.50 ▲	1.40	35,300	36,500	35,600	260,550	9,327,690,000
05/03/2024	35,300	2.30 ▲	6.52	33,000	35,300	32,300	474,360	16,744,908,000
04/03/2024	33,000	-0.25 ▼	-0.76	33,250	33,800	32,800	189,300	6,246,900,000
01/03/2024	33,250	1.10 ▲	3.31	32,150	34,000	32,500	307,840	10,235,680,000
29/02/2024	32,150	0.60 ▲	1.87	31,550	32,800	31,500	294,150	9,456,922,500
28/02/2024	31,550	0.15 ▲	0.48	31,400	32,000	31,250	170,520	5,379,906,000
27/02/2024	31,400	0.20 ▲	0.64	31,200	32,300	31,350	213,390	6,700,446,000
26/02/2024	31,200	1.30 ▲	4.17	29,900	31,500	29,750	226,560	7,068,672,000
23/02/2024	29,900	-0.90 ▼	-3.01	30,800	31,300	29,900	250,360	7,485,764,000
22/02/2024	30,800	-0.20 ▼	-0.65	31,000	31,000	30,750	108,700	3,347,960,000
21/02/2024	31,000	-0.15 ▼	-0.48	31,150	31,150	30,700	116,440	3,609,640,000
20/02/2024	31,150	0.35 ▲	1.12	30,800	31,950	31,000	216,950	6,757,992,500
19/02/2024	30,800	-0.20 ▼	-0.65	31,000	31,000	30,400	200,020	6,160,616,000
16/02/2024	31,000	0.10 ▲	0.32	30,900	31,450	30,800	115,680	3,586,080,000
15/02/2024	30,900	-0.35 ▼	-1.13	31,250	31,300	30,800	170,140	5,257,326,000
07/02/2024	31,250	0.10 ▲	0.32	31,150	31,400	31,000	92,840	2,901,250,000
06/02/2024	31,150	0.00 ■■	0.00	31,150	31,700	30,800	141,160	4,397,134,000
05/02/2024	31,150	-0.10 ▼	-0.32	31,250	31,500	30,650	172,650	5,378,047,500
02/02/2024	31,250	0.35 ▲	1.12	30,900	31,650	30,600	214,030	6,688,437,500
01/02/2024	30,900	1.30 ▲	4.21	29,600	31,050	29,650	275,390	8,509,551,000
31/01/2024	29,600	0.45 ▲	1.52	29,150	30,450	29,250	375,170	11,105,032,000
30/01/2024	29,150	0.40 ▲	1.37	28,750	29,150	28,500	121,290	3,535,603,500
29/01/2024	28,750	-0.30 ▼	-1.04	29,050	29,400	28,750	105,400	3,030,250,000
19/01/2024	28,400	-0.20 ▼	-0.70	28,600	29,100	28,350	116,330	3,303,772,000
18/01/2024	28,600	-0.10 ▼	-0.35	28,700	29,450	28,500	108,320	3,097,952,000
17/01/2024	28,700	0.35 ▲	1.22	28,350	29,900	28,200	210,040	6,028,148,000
16/01/2024	28,350	0.75 ▲	2.65	27,600	28,350	27,500	110,320	3,127,572,000
15/01/2024	27,600	-0.80 ▼	-2.90	28,400	28,700	27,500	158,510	4,374,876,000
12/01/2024	28,400	-0.40 ▼	-1.41	28,800	29,150	28,200	201,840	5,732,256,000
11/01/2024	28,800	0.10 ▲	0.35	28,700	29,400	28,550	172,320	4,962,816,000
10/01/2024	28,700	-0.65 ▼	-2.26	29,350	29,450	28,300	169,860	4,874,982,000
09/01/2024	29,350	0.50 ▲	1.70	28,850	29,600	28,800	250,610	7,355,403,500
08/01/2024	28,850	0.80 ▲	2.77	28,050	28,900	28,150	226,850	6,544,622,500
05/01/2024	28,050	0.00 ■■	0.00	28,050	28,200	27,800	86,370	2,422,678,500
04/01/2024	28,050	0.05 ▲	0.18	28,000	28,750	28,000	183,150	5,137,357,500
03/01/2024	28,000	0.30 ▲	1.07	27,700	28,000	27,550	85,960	2,406,880,000
02/01/2024	27,700	-0.60 ▼	-2.17	28,300	28,750	27,600	172,230	4,770,771,000
29/12/2023	28,300	-0.05 ▼	-0.18	28,350	28,650	28,300	67,420	1,907,986,000
28/12/2023	28,350	0.20 ▲	0.71	28,150	28,700	28,100	118,780	3,367,413,000
27/12/2023	28,150	-0.25 ▼	-0.89	28,400	28,950	28,150	169,110	4,760,446,500
26/12/2023	28,400	0.45 ▲	1.58	27,950	28,500	28,000	156,670	4,449,428,000
25/12/2023	27,950	0.10 ▲	0.36	27,850	28,300	27,550	111,020	3,103,009,000
22/12/2023	27,850	0.05 ▲	0.18	27,800	28,400	27,800	219,020	6,099,707,000
21/12/2023	27,800	-0.05 ▼	-0.18	27,850	27,850	27,450	72,730	2,021,894,000
20/12/2023	27,850	0.05 ▲	0.18	27,800	28,050	27,600	112,190	3,124,491,500
19/12/2023	27,800	0.70 ▲	2.52	27,100	27,800	26,950	128,900	3,583,420,000
18/12/2023	27,100	0.10 ▲	0.37	27,000	27,400	27,000	91,310	2,474,501,000
15/12/2023	27,000	0.15 ▲	0.56	26,850	27,500	26,800	102,610	2,770,470,000
14/12/2023	26,850	-0.55 ▼	-2.05	27,400	27,300	26,700	88,970	2,388,844,500
13/12/2023	26,850	-0.55 ▼	-2.05	27,400	0	0	129,740	3,483,519,000
12/12/2023	27,400	0.10 ▲	0.36	27,300	27,550	27,150	59,430	1,628,382,000
11/12/2023	27,300	0.20 ▲	0.73	27,100	27,600	26,550	122,090	3,333,057,000
08/12/2023	27,100	-0.50 ▼	-1.85	27,600	27,650	26,900	155,230	4,206,733,000
07/12/2023	27,600	-1.10 ▼	-3.99	28,700	28,850	27,000	364,540	10,061,304,000
06/12/2023	28,700	0.10 ▲	0.35	28,600	28,900	28,300	146,620	4,207,994,000
05/12/2023	28,600	0.00 ■■	0.00	28,600	28,700	28,200	144,930	4,144,998,000
04/12/2023	28,600	1.05 ▲	3.67	27,550	29,300	28,100	257,990	7,378,514,000
02/12/2023	27,550	0.25 ▲	0.91	27,300	27,800	26,900	190,100	5,237,255,000
01/12/2023	27,550	0.25 ▲	0.91	27,300	27,800	26,900	190,100	5,237,255,000
30/11/2023	27,050	-0.25 ▼	-0.92	27,300	27,800	26,900	178,450	4,827,072,500
29/11/2023	27,300	0.30 ▲	1.10	27,000	27,500	27,000	134,970	3,684,681,000
28/11/2023	27,000	0.50 ▲	1.85	26,500	27,000	25,650	156,210	4,217,670,000
27/11/2023	26,500	-0.80 ▼	-3.02	27,300	27,400	26,500	113,840	3,016,760,000
24/11/2023	27,300	0.90 ▲	3.30	26,400	27,500	25,500	272,500	7,439,250,000
23/11/2023	26,400	-1.95 ▼	-7.39	28,350	28,650	26,400	225,580	5,955,312,000
22/11/2023	28,350	0.80 ▲	2.82	27,550	28,400	27,300	222,620	6,311,277,000
21/11/2023	27,550	0.30 ▲	1.09	27,250	27,700	27,150	181,230	4,992,886,500
20/11/2023	27,250	1.45 ▲	5.32	25,800	27,450	25,300	282,800	7,706,300,000
17/11/2023	25,800	-0.80 ▼	-3.10	26,600	26,900	25,500	274,320	7,077,456,000
16/11/2023	26,600	0.70 ▲	2.63	25,900	26,600	25,550	117,570	3,127,362,000
15/11/2023	25,900	-0.05 ▼	-0.19	25,950	27,100	25,900	164,800	4,268,320,000
14/11/2023	25,950	0.25 ▲	0.96	25,700	26,600	25,600	204,310	5,301,844,500
13/11/2023	25,700	0.65 ▲	2.53	25,050	25,800	25,000	166,060	4,267,742,000
10/11/2023	25,050	-0.50 ▼	-2.00	25,550	26,300	24,850	241,430	6,047,821,500
09/11/2023	25,550	0.65 ▲	2.54	24,900	26,400	25,100	225,670	5,765,868,500
08/11/2023	24,900	1.60 ▲	6.43	23,300	24,900	22,950	262,460	6,535,254,000
07/11/2023	23,300	0.20 ▲	0.86	23,100	23,650	22,650	183,080	4,265,764,000
06/11/2023	23,100	0.85 ▲	3.68	22,250	23,250	22,250	159,250	3,678,675,000
03/11/2023	22,250	0.05 ▲	0.22	22,200	22,750	21,950	234,060	5,207,835,000
02/11/2023	22,200	1.45 ▲	6.53	20,750	22,200	21,000	187,870	4,170,714,000
01/11/2023	20,750	1.35 ▲	6.51	19,400	20,750	19,000	206,680	4,288,610,000
31/10/2023	20,600	-0.20 ▼	-0.97	20,800	21,300	20,100	76,390	1,573,634,000
30/10/2023	20,800	-1.50 ▼	-7.21	22,300	22,300	20,800	96,520	2,007,616,000
27/10/2023	22,300	0.60 ▲	2.69	21,700	22,400	20,700	181,950	4,057,485,000
26/10/2023	21,700	-1.60 ▼	-7.37	23,300	22,450	21,700	253,910	5,509,847,000
25/10/2023	23,300	-0.70 ▼	-3.00	24,000	24,200	23,100	135,020	3,145,966,000
24/10/2023	24,000	0.40 ▲	1.67	23,600	24,000	23,050	132,500	3,180,000,000
23/10/2023	23,600	0.50 ▲	2.12	23,100	24,200	23,150	205,180	4,842,248,000
20/10/2023	23,100	1.50 ▲	6.49	21,600	23,100	20,950	312,530	7,219,443,000
19/10/2023	21,600	-1.60 ▼	-7.41	23,200	23,300	21,600	271,400	5,862,240,000
18/10/2023	23,200	-1.65 ▼	-7.11	24,850	25,400	23,150	342,950	7,956,440,000
17/10/2023	24,850	-1.85 ▼	-7.44	26,700	27,200	24,850	116,730	2,900,740,500
16/10/2023	26,700	-0.70 ▼	-2.62	27,400	27,400	26,500	162,280	4,332,876,000
13/10/2023	27,400	-0.20 ▼	-0.73	27,600	27,700	26,500	154,190	4,224,806,000
12/10/2023	27,600	0.10 ▲	0.36	27,500	28,200	27,400	192,910	5,324,316,000
11/10/2023	27,500	0.90 ▲	3.27	26,600	27,500	26,200	147,560	4,057,900,000
10/10/2023	26,600	0.00 ■■	0.00	26,600	27,400	26,600	218,300	5,806,780,000
09/10/2023	26,600	0.40 ▲	1.50	26,200	26,750	25,850	131,220	3,490,452,000
06/10/2023	26,200	0.70 ▲	2.67	25,500	26,250	24,650	195,190	5,113,978,000
05/10/2023	25,500	-1.30 ▼	-5.10	26,800	27,150	25,500	155,340	3,961,170,000
04/10/2023	26,800	0.45 ▲	1.68	26,350	27,950	24,900	263,800	7,069,840,000
03/10/2023	26,350	-1.95 ▼	-7.40	28,300	27,800	26,350	331,780	8,742,403,000
02/10/2023	28,300	-0.60 ▼	-2.12	28,900	29,200	28,300	162,970	4,612,051,000
29/09/2023	28,900	-0.60 ▼	-2.08	29,500	30,000	28,500	173,890	5,025,421,000
28/09/2023	29,500	0.65 ▲	2.20	28,850	30,100	28,300	226,310	6,676,145,000
27/09/2023	28,850	1.85 ▲	6.41	27,000	28,850	26,800	295,330	8,520,270,500
26/09/2023	27,000	0.05 ▲	0.19	26,950	28,750	26,000	312,580	8,439,660,000
22/09/2023	28,950	-2.15 ▼	-7.43	31,100	30,500	28,950	414,020	11,985,879,000
21/09/2023	31,100	-1.70 ▼	-5.47	32,800	32,900	31,100	228,180	7,096,398,000
20/09/2023	32,800	0.50 ▲	1.52	32,300	33,450	32,450	139,040	4,560,512,000
19/09/2023	32,300	0.70 ▲	2.17	31,600	32,400	31,000	145,820	4,709,986,000
18/09/2023	31,600	0.15 ▲	0.47	31,450	32,000	30,900	123,130	3,890,908,000
15/09/2023	31,850	-0.15 ▼	-0.47	32,000	32,600	31,800	34,820	1,109,017,000
14/09/2023	32,000	-0.60 ▼	-1.88	32,600	33,000	31,600	199,060	6,369,920,000
13/09/2023	32,600	0.25 ▲	0.77	32,350	33,600	31,650	223,250	7,277,950,000
12/09/2023	32,350	2.10 ▲	6.49	30,250	32,350	30,650	187,980	6,081,153,000
11/09/2023	30,250	0.35 ▲	1.16	29,900	31,750	29,800	330,840	10,007,910,000
08/09/2023	29,900	-0.10 ▼	-0.33	30,000	30,350	29,800	109,350	3,269,565,000
07/09/2023	30,000	0.00 ■■	0.00	30,000	30,600	29,750	149,800	4,494,000,000
06/09/2023	30,000	1.25 ▲	4.17	28,750	30,750	28,250	195,440	5,863,200,000
05/09/2023	28,750	0.05 ▲	0.17	28,700	29,000	28,350	173,950	5,001,062,500
31/08/2023	28,700	0.55 ▲	1.92	28,150	29,600	28,300	186,110	5,341,357,000
30/08/2023	28,150	1.80 ▲	6.39	26,350	28,150	26,350	365,940	10,301,211,000
29/08/2023	26,350	0.05 ▲	0.19	26,300	26,850	26,150	187,610	4,943,523,500
28/08/2023	26,300	0.70 ▲	2.66	25,600	26,300	25,650	173,790	4,570,677,000
25/08/2023	25,600	0.25 ▲	0.98	25,350	25,700	25,000	142,720	3,653,632,000
24/08/2023	25,350	0.70 ▲	2.76	24,650	25,500	24,450	140,290	3,556,351,500
23/08/2023	24,650	-0.35 ▼	-1.42	25,000	25,400	24,600	91,440	2,253,996,000
22/08/2023	25,000	0.90 ▲	3.60	24,100	25,000	22,500	227,180	5,679,500,000
21/08/2023	24,100	-0.15 ▼	-0.62	24,250	24,850	23,900	189,290	4,561,889,000
18/08/2023	24,250	-1.80 ▼	-7.42	26,050	26,000	24,250	284,330	6,895,002,500
17/08/2023	26,050	0.15 ▲	0.58	25,900	26,850	26,000	211,120	5,499,676,000
16/08/2023	25,900	-0.20 ▼	-0.77	26,100	26,200	25,600	132,170	3,423,203,000
15/08/2023	26,100	-0.40 ▼	-1.53	26,500	26,700	26,050	101,910	2,659,851,000
14/08/2023	26,500	0.65 ▲	2.45	25,850	26,850	25,800	211,730	5,610,845,000
11/08/2023	25,850	0.85 ▲	3.29	25,000	25,850	24,500	202,230	5,227,645,500
10/08/2023	25,000	-0.75 ▼	-3.00	25,750	25,850	25,000	171,790	4,294,750,000
09/08/2023	25,750	-0.50 ▼	-1.94	26,250	26,250	25,700	181,370	4,670,277,500
08/08/2023	26,250	-0.55 ▼	-2.10	26,800	27,100	26,200	147,020	3,859,275,000
07/08/2023	26,800	0.45 ▲	1.68	26,350	27,150	26,450	107,530	2,881,804,000
04/08/2023	26,350	0.40 ▲	1.52	25,950	26,500	25,850	138,330	3,644,995,500
03/08/2023	25,950	-0.05 ▼	-0.19	26,000	27,000	25,750	195,960	5,085,162,000
02/08/2023	26,000	0.60 ▲	2.31	25,400	26,000	25,300	143,370	3,727,620,000
01/08/2023	25,400	-0.40 ▼	-1.57	25,800	26,000	25,350	159,530	4,052,062,000
31/07/2023	25,800	0.60 ▲	2.33	25,200	26,100	25,050	214,150	5,525,070,000
28/07/2023	25,200	0.30 ▲	1.19	24,900	25,350	24,850	190,270	4,794,804,000
27/07/2023	24,900	-0.10 ▼	-0.40	25,000	25,400	24,350	204,550	5,093,295,000
26/07/2023	25,000	0.40 ▲	1.60	24,600	25,150	24,500	162,450	4,061,250,000
25/07/2023	24,600	-0.35 ▼	-1.42	24,950	25,150	24,450	193,310	4,755,426,000
24/07/2023	24,950	0.80 ▲	3.21	24,150	25,400	24,650	246,910	6,160,404,500
21/07/2023	24,150	1.55 ▲	6.42	22,600	24,150	22,800	406,790	9,823,978,500
20/07/2023	22,600	0.00 ■■	0.00	22,600	22,700	22,300	149,070	3,368,982,000
19/07/2023	22,600	-0.10 ▼	-0.44	22,700	23,350	22,400	217,900	4,924,540,000
18/07/2023	22,700	-0.30 ▼	-1.32	23,000	22,950	22,600	124,010	2,815,027,000
17/07/2023	23,000	-0.10 ▼	-0.43	23,100	23,400	22,950	135,260	3,110,980,000
14/07/2023	23,100	0.10 ▲	0.43	23,000	23,250	22,450	196,910	4,548,621,000
13/07/2023	23,000	0.05 ▲	0.22	22,950	23,200	22,800	137,500	3,162,500,000
12/07/2023	22,950	0.45 ▲	1.96	22,500	23,500	22,500	194,590	4,465,840,500
11/07/2023	22,500	-0.15 ▼	-0.67	22,650	22,900	22,350	234,500	5,276,250,000
10/07/2023	22,650	0.30 ▲	1.32	22,350	22,850	22,450	187,670	4,250,725,500
07/07/2023	22,350	0.40 ▲	1.79	21,950	22,350	21,400	150,640	3,366,804,000
06/07/2023	21,950	-0.30 ▼	-1.37	22,250	22,650	21,500	322,790	7,085,240,500
05/07/2023	22,250	-0.45 ▼	-2.02	22,700	22,900	22,200	126,840	2,822,190,000
04/07/2023	22,700	0.95 ▲	4.19	21,750	22,700	21,750	325,470	7,388,169,000
03/07/2023	21,750	0.25 ▲	1.15	21,500	21,900	21,500	80,910	1,759,792,500
30/06/2023	21,500	0.50 ▲	2.33	21,000	21,750	20,850	178,950	3,847,425,000
29/06/2023	21,000	-0.85 ▼	-4.05	21,850	21,800	21,000	182,480	3,832,080,000
28/06/2023	21,850	-0.30 ▼	-1.37	22,150	22,450	21,500	179,450	3,920,982,500
27/06/2023	22,150	-0.35 ▼	-1.58	22,500	22,900	22,000	146,430	3,243,424,500
26/06/2023	22,500	0.80 ▲	3.56	21,700	22,500	20,200	413,920	9,313,200,000
23/06/2023	21,700	0.30 ▲	1.38	21,400	22,000	21,050	274,590	5,958,603,000
22/06/2023	21,400	0.25 ▲	1.17	21,150	21,600	21,200	205,280	4,392,992,000
21/06/2023	21,150	1.35 ▲	6.38	19,800	21,150	20,000	509,040	10,766,196,000
20/06/2023	19,800	0.30 ▲	1.52	19,500	19,800	19,300	207,250	4,103,550,000
19/06/2023	19,500	0.55 ▲	2.82	18,950	19,500	18,850	170,490	3,324,555,000
16/06/2023	19,650	0.90 ▲	4.58	18,750	19,900	19,000	287,380	5,647,017,000
15/06/2023	18,750	-0.15 ▼	-0.80	18,900	19,000	18,550	134,990	2,531,062,500
14/06/2023	18,900	-0.40 ▼	-2.12	19,300	19,400	18,900	166,630	3,149,307,000
13/06/2023	19,300	0.70 ▲	3.63	18,600	19,400	18,650	288,960	5,576,928,000
12/06/2023	18,600	-0.20 ▼	-1.08	18,800	18,950	18,150	126,660	2,355,876,000
09/06/2023	18,800	0.50 ▲	2.66	18,300	18,800	18,300	152,590	2,868,692,000
08/06/2023	18,300	-0.80 ▼	-4.37	19,100	19,200	18,300	235,140	4,303,062,000
07/06/2023	19,100	-0.10 ▼	-0.52	19,200	19,400	18,900	123,070	2,350,637,000
06/06/2023	19,200	0.50 ▲	2.60	18,700	19,350	18,350	301,660	5,791,872,000
05/06/2023	18,700	-0.70 ▼	-3.74	19,400	19,600	18,600	280,180	5,239,366,000
02/06/2023	19,400	0.05 ▲	0.26	19,350	19,800	19,350	197,720	3,835,768,000
01/06/2023	19,350	0.20 ▲	1.03	19,150	19,450	18,700	237,970	4,604,719,500
31/05/2023	19,150	-0.20 ▼	-1.04	19,350	19,550	18,900	166,260	3,183,879,000
30/05/2023	19,350	0.30 ▲	1.55	19,050	19,800	18,750	241,640	4,675,734,000
29/05/2023	19,050	0.25 ▲	1.31	18,800	19,250	18,700	206,710	3,937,825,500
26/05/2023	18,800	0.20 ▲	1.06	18,600	19,250	18,600	173,470	3,261,236,000
25/05/2023	18,600	-0.40 ▼	-2.15	19,000	19,000	18,300	208,890	3,885,354,000
24/05/2023	19,000	1.10 ▲	5.79	17,900	19,150	18,050	407,250	7,737,750,000
23/05/2023	17,900	0.25 ▲	1.40	17,650	18,350	17,650	364,730	6,528,667,000
22/05/2023	17,650	0.30 ▲	1.70	17,350	17,850	17,450	238,860	4,215,879,000
19/05/2023	17,350	0.20 ▲	1.15	17,150	17,450	17,000	185,050	3,210,617,500
18/05/2023	17,150	0.50 ▲	2.92	16,650	17,550	16,600	214,210	3,673,701,500
17/05/2023	16,650	-0.65 ▼	-3.90	17,300	17,350	16,600	236,170	3,932,230,500
16/05/2023	17,300	0.30 ▲	1.73	17,000	17,300	16,850	140,150	2,424,595,000
15/05/2023	17,000	-0.75 ▼	-4.41	17,750	17,900	17,000	198,990	3,382,830,000
12/05/2023	17,750	0.40 ▲	2.25	17,350	17,750	17,250	209,030	3,710,282,500
11/05/2023	17,350	0.35 ▲	2.02	17,000	17,650	17,000	299,180	5,190,773,000
10/05/2023	17,000	0.10 ▲	0.59	16,900	17,200	16,900	195,820	3,328,940,000
09/05/2023	16,900	-0.10 ▼	-0.59	17,000	17,200	16,700	119,720	2,023,268,000
08/05/2023	17,000	0.25 ▲	1.47	16,750	17,200	16,750	242,220	4,117,740,000
05/05/2023	16,750	-0.15 ▼	-0.90	16,900	17,050	16,500	113,650	1,903,637,500
04/05/2023	16,900	0.30 ▲	1.78	16,600	17,100	16,350	187,210	3,163,849,000
28/04/2023	16,600	0.35 ▲	2.11	16,250	16,700	16,150	142,930	2,372,638,000
27/04/2023	16,250	-0.15 ▼	-0.92	16,400	16,450	16,100	129,200	2,099,500,000
26/04/2023	16,400	0.40 ▲	2.44	16,000	16,400	15,800	135,130	2,216,132,000
25/04/2023	16,000	-1.20 ▼	-7.50	17,200	17,300	16,000	417,940	6,687,040,000
24/04/2023	17,200	-0.25 ▼	-1.45	17,450	17,650	17,100	132,260	2,274,872,000
21/04/2023	17,450	0.60 ▲	3.44	16,850	17,900	16,800	289,990	5,060,325,500
20/04/2023	16,850	-0.35 ▼	-2.08	17,200	17,250	16,650	164,530	2,772,330,500
19/04/2023	17,200	-0.45 ▼	-2.62	17,650	18,150	17,050	288,170	4,956,524,000
18/04/2023	17,650	1.00 ▲	5.67	16,650	17,650	16,500	337,900	5,963,935,000
17/04/2023	16,650	0.25 ▲	1.50	16,400	16,900	16,350	117,920	1,963,368,000
14/04/2023	16,400	-0.30 ▼	-1.83	16,700	17,200	16,400	206,250	3,382,500,000
13/04/2023	16,700	-0.30 ▼	-1.80	17,000	17,100	16,550	173,490	2,897,283,000
12/04/2023	17,000	-0.80 ▼	-4.71	17,800	17,750	16,900	173,240	2,945,080,000
11/04/2023	17,800	0.40 ▲	2.25	17,400	17,800	16,600	239,050	4,255,090,000
10/04/2023	17,400	-0.20 ▼	-1.15	17,600	18,300	16,900	230,510	4,010,874,000
07/04/2023	17,600	1.10 ▲	6.25	16,500	17,650	16,500	369,990	6,511,824,000
06/04/2023	16,500	-0.80 ▼	-4.85	17,300	17,700	16,400	295,050	4,868,325,000
05/04/2023	17,300	0.00 ■■	0.00	17,300	17,400	16,900	227,080	3,928,484,000
04/04/2023	17,300	0.20 ▲	1.16	17,100	17,450	16,750	336,920	5,828,716,000
03/04/2023	17,100	0.35 ▲	2.05	16,750	17,400	16,800	211,460	3,615,966,000
31/03/2023	16,750	0.95 ▲	5.67	15,800	16,750	15,600	354,970	5,945,747,500
30/03/2023	15,800	-0.20 ▼	-1.27	16,000	16,450	15,800	226,550	3,579,490,000
29/03/2023	16,000	0.60 ▲	3.75	15,400	16,000	15,400	255,990	4,095,840,000
28/03/2023	15,400	0.05 ▲	0.32	15,350	15,800	15,150	305,940	4,711,476,000
27/03/2023	15,350	5.10 ▲	33.22	10,250	15,600	14,850	242,910	3,728,668,500
24/03/2023	14,900	3.50 ▲	23.49	11,400	15,450	14,850	204,390	3,045,411,000
22/03/2023	14,300	0.10 ▲	0.70	14,200	14,600	14,150	216,070	3,089,801,000
21/03/2023	14,200	0.75 ▲	5.28	13,450	14,200	13,350	149,080	2,116,936,000
20/03/2023	13,450	-0.40 ▼	-2.97	13,850	14,200	13,450	173,350	2,331,557,500
17/03/2023	13,850	-0.05 ▼	-0.36	13,900	14,300	13,750	118,390	1,639,701,500
16/03/2023	13,900	0.40 ▲	2.88	13,500	14,150	13,550	344,300	4,785,770,000
15/03/2023	13,500	0.85 ▲	6.30	12,650	13,500	13,100	125,500	1,694,250,000
14/03/2023	12,650	-0.45 ▼	-3.56	13,100	13,300	12,550	119,350	1,509,777,500
13/03/2023	13,100	-0.30 ▼	-2.29	13,400	13,500	12,900	107,270	1,405,237,000
10/03/2023	13,400	0.00 ■■	0.00	13,400	13,500	13,100	78,920	1,057,528,000
09/03/2023	13,400	0.10 ▲	0.75	13,300	13,600	13,350	121,040	1,621,936,000
08/03/2023	13,300	0.45 ▲	3.38	12,850	13,300	12,650	106,370	1,414,721,000
07/03/2023	12,850	0.25 ▲	1.95	12,600	13,050	12,650	55,850	717,672,500
06/03/2023	12,600	0.05 ▲	0.40	12,550	13,050	12,600	49,280	620,928,000
03/03/2023	12,550	-0.50 ▼	-3.98	13,050	13,200	12,550	54,630	685,606,500
02/03/2023	13,050	-0.10 ▼	-0.77	13,150	13,300	12,750	55,390	722,839,500
01/03/2023	13,150	0.80 ▲	6.08	12,350	13,150	12,200	73,370	964,815,500
28/02/2023	12,350	0.15 ▲	1.21	12,200	12,600	12,200	72,560	896,116,000
27/02/2023	12,200	-0.80 ▼	-6.56	13,000	12,850	12,200	110,950	1,353,590,000
24/02/2023	13,000	-0.50 ▼	-3.85	13,500	13,550	13,000	66,030	858,390,000
23/02/2023	13,500	0.10 ▲	0.74	13,400	13,500	12,800	119,370	1,611,495,000
22/02/2023	13,400	-0.90 ▼	-6.72	14,300	14,200	13,400	244,890	3,281,526,000
21/02/2023	14,300	0.10 ▲	0.70	14,200	14,600	14,200	136,460	1,951,378,000
20/02/2023	14,200	0.90 ▲	6.34	13,300	14,200	13,300	147,150	2,089,530,000
17/02/2023	13,300	-0.10 ▼	-0.75	13,400	13,450	13,050	84,650	1,125,845,000
16/02/2023	13,400	0.55 ▲	4.10	12,850	13,400	12,900	80,880	1,083,792,000
15/02/2023	12,850	0.10 ▲	0.78	12,750	13,200	12,700	67,250	864,162,500
14/02/2023	12,750	0.20 ▲	1.57	12,550	12,900	12,550	47,240	602,310,000
13/02/2023	12,550	-0.90 ▼	-7.17	13,450	13,200	12,550	177,350	2,225,742,500
10/02/2023	13,450	-0.35 ▼	-2.60	13,800	13,800	13,200	63,720	857,034,000
09/02/2023	13,800	0.00 ■■	0.00	13,800	14,000	13,600	50,900	702,420,000
08/02/2023	13,800	0.30 ▲	2.17	13,500	13,900	13,300	87,940	1,213,572,000
07/02/2023	13,500	-0.10 ▼	-0.74	13,600	14,100	13,200	83,860	1,132,110,000
06/02/2023	13,600	0.10 ▲	0.74	13,500	13,650	13,200	80,860	1,099,696,000
03/02/2023	13,500	-0.05 ▼	-0.37	13,550	13,900	13,250	94,880	1,280,880,000
02/02/2023	13,550	-0.55 ▼	-4.06	14,100	14,200	13,500	159,950	2,167,322,500
01/02/2023	14,100	-1.05 ▼	-7.45	15,150	15,400	14,100	240,980	3,397,818,000
31/01/2023	15,150	0.55 ▲	3.63	14,600	15,150	14,600	149,220	2,260,683,000
30/01/2023	14,600	-0.10 ▼	-0.68	14,700	15,250	14,500	235,880	3,443,848,000
27/01/2023	14,700	-0.75 ▼	-5.10	15,450	15,750	14,700	206,710	3,038,637,000
19/01/2023	15,450	0.00 ■■	0.00	15,450	15,850	15,150	106,030	1,638,163,500
18/01/2023	15,450	0.15 ▲	0.97	15,300	15,500	15,200	117,340	1,812,903,000
17/01/2023	15,300	0.80 ▲	5.23	14,500	15,300	14,600	177,190	2,711,007,000
16/01/2023	14,500	0.10 ▲	0.69	14,400	14,550	14,100	102,710	1,489,295,000
13/01/2023	14,400	0.20 ▲	1.39	14,200	14,650	14,200	124,210	1,788,624,000
12/01/2023	14,200	-0.15 ▼	-1.06	14,350	14,500	13,950	104,400	1,482,480,000
11/01/2023	14,350	0.60 ▲	4.18	13,750	14,650	13,850	161,850	2,322,547,500
10/01/2023	13,750	0.05 ▲	0.36	13,700	13,900	13,250	70,400	968,000,000
09/01/2023	13,700	0.00 ■■	0.00	13,700	14,100	13,700	77,360	1,059,832,000
06/01/2023	13,700	-0.10 ▼	-0.73	13,800	14,350	13,600	142,020	1,945,674,000
05/01/2023	13,800	0.05 ▲	0.36	13,750	14,100	13,250	104,470	1,441,686,000
04/01/2023	13,750	0.25 ▲	1.82	13,500	14,150	13,750	149,630	2,057,412,500
03/01/2023	13,500	0.85 ▲	6.30	12,650	13,500	12,650	93,280	1,259,280,000
30/12/2022	12,650	-0.05 ▼	-0.40	12,700	13,050	12,650	73,740	932,811,000
29/12/2022	12,700	-0.90 ▼	-7.09	13,600	13,800	12,700	85,570	1,086,739,000
28/12/2022	13,600	0.20 ▲	1.47	13,400	13,900	13,250	114,550	1,557,880,000
27/12/2022	13,400	0.85 ▲	6.34	12,550	13,400	12,250	131,570	1,763,038,000
26/12/2022	12,550	-0.90 ▼	-7.17	13,450	13,450	12,550	158,040	1,983,402,000
23/12/2022	13,450	-0.25 ▼	-1.86	13,700	13,750	13,250	68,640	923,208,000
22/12/2022	13,700	0.50 ▲	3.65	13,200	13,700	13,000	119,000	1,630,300,000
21/12/2022	13,200	-0.60 ▼	-4.55	13,800	14,450	12,850	123,990	1,636,668,000
20/12/2022	13,800	-0.85 ▼	-6.16	14,650	14,600	13,650	321,010	4,429,938,000
19/12/2022	14,650	-0.25 ▼	-1.71	14,900	15,700	14,650	193,260	2,831,259,000
15/12/2022	15,150	0.05 ▲	0.33	15,100	15,950	14,800	166,820	2,527,323,000
14/12/2022	15,100	0.90 ▲	5.96	14,200	15,150	14,650	300,240	4,533,624,000
13/12/2022	14,200	0.90 ▲	6.34	13,300	14,200	13,200	219,100	3,111,220,000
12/12/2022	13,300	-0.95 ▼	-7.14	14,250	15,100	13,300	307,650	4,091,745,000
11/12/2022	14,250	0.90 ▲	6.32	13,350	14,250	13,500	265,440	3,782,520,000
09/12/2022	14,250	0.90 ▲	6.32	13,350	14,250	13,500	265,440	3,782,520,000
08/12/2022	13,350	0.85 ▲	6.37	12,500	13,350	13,100	133,070	1,776,484,500
07/12/2022	12,500	-0.40 ▼	-3.20	12,900	13,400	12,200	207,820	2,597,750,000
06/12/2022	12,900	0.10 ▲	0.78	12,800	13,650	12,900	432,120	5,574,348,000
05/12/2022	12,800	0.80 ▲	6.25	12,000	12,800	12,700	128,390	1,643,392,000
04/12/2022	12,000	0.75 ▲	6.25	11,250	12,000	10,950	200,180	2,402,160,000
02/12/2022	12,000	0.75 ▲	6.25	11,250	12,000	10,950	200,180	2,402,160,000
01/12/2022	11,250	0.25 ▲	2.22	11,000	11,750	11,200	205,750	2,314,687,500
30/11/2022	11,000	0.70 ▲	6.36	10,300	11,000	10,300	125,360	1,378,960,000
29/11/2022	10,300	0.67 ▲	6.50	9,630	10,300	9,850	219,420	2,260,026,000
28/11/2022	9,630	0.63 ▲	6.54	9,000	9,630	9,300	84,110	809,979,300
27/11/2022	9,000	0.58 ▲	6.44	8,420	9,000	8,610	58,100	522,900,000
25/11/2022	9,000	0.58 ▲	6.44	8,420	9,000	8,610	58,100	522,900,000
24/11/2022	8,420	0.09 ▲	1.07	8,330	8,600	8,100	44,050	370,901,000
23/11/2022	8,330	-0.62 ▼	-7.44	8,950	9,190	8,330	60,540	504,298,200
22/11/2022	8,950	0.07 ▲	0.78	8,880	9,490	8,800	93,790	839,420,500
21/11/2022	8,880	-0.13 ▼	-1.46	9,010	9,350	8,800	71,540	635,275,200
20/11/2022	9,010	0.39 ▲	4.33	8,620	9,100	8,150	82,120	739,901,200
18/11/2022	9,010	0.39 ▲	4.33	8,620	9,100	8,150	82,120	739,901,200
17/11/2022	8,620	0.56 ▲	6.50	8,060	8,620	8,250	53,280	459,273,600
16/11/2022	8,060	0.52 ▲	6.45	7,540	8,060	7,020	124,160	1,000,729,600
15/11/2022	7,540	-0.56 ▼	-7.43	8,100	7,710	7,540	33,520	252,740,800
14/11/2022	8,100	-0.60 ▼	-7.41	8,700	8,350	8,100	91,100	737,910,000
13/11/2022	8,700	-0.65 ▼	-7.47	9,350	9,660	8,700	91,140	792,918,000
11/11/2022	8,700	-0.65 ▼	-7.47	9,350	9,660	8,700	91,140	792,918,000
10/11/2022	9,350	-0.70 ▼	-7.49	10,050	10,000	9,350	64,600	604,010,000
09/11/2022	10,050	-0.10 ▼	-1.00	10,150	10,550	9,800	37,790	379,789,500
08/11/2022	10,150	0.05 ▲	0.49	10,100	10,400	9,620	49,770	505,165,500
07/11/2022	10,100	-0.75 ▼	-7.43	10,850	10,950	10,100	110,960	1,120,696,000
06/11/2022	10,850	-0.80 ▼	-7.37	11,650	11,600	10,850	114,430	1,241,565,500
04/11/2022	10,850	-0.80 ▼	-7.37	11,650	11,600	10,850	114,430	1,241,565,500
03/11/2022	11,650	-0.20 ▼	-1.72	11,850	12,000	11,400	89,600	1,043,840,000
02/11/2022	11,850	0.00 ■■	0.00	11,850	12,150	11,600	68,400	810,540,000
01/11/2022	11,850	0.70 ▲	5.91	11,150	11,900	11,200	141,060	1,671,561,000
31/10/2022	11,150	-0.05 ▼	-0.45	11,200	11,650	10,550	84,870	946,300,500
28/10/2022	11,200	0.25 ▲	2.23	10,950	11,500	11,100	86,110	964,432,000
27/10/2022	10,950	0.70 ▲	6.39	10,250	10,950	10,200	111,870	1,224,976,500
26/10/2022	10,250	-0.75 ▼	-7.32	11,000	11,250	10,250	86,880	890,520,000
25/10/2022	11,000	-0.40 ▼	-3.64	11,400	12,000	10,650	187,840	2,066,240,000
24/10/2022	11,400	-0.85 ▼	-7.46	12,250	12,400	11,400	64,710	737,694,000
21/10/2022	12,250	-0.90 ▼	-7.35	13,150	13,200	12,250	63,760	781,060,000
20/10/2022	13,150	-0.45 ▼	-3.42	13,600	13,600	13,050	72,020	947,063,000
19/10/2022	13,600	0.00 ■■	0.00	13,600	13,900	13,600	34,070	463,352,000
18/10/2022	13,600	0.10 ▲	0.74	13,500	14,100	13,600	48,360	657,696,000
17/10/2022	13,500	-0.20 ▼	-1.48	13,700	13,700	13,100	28,750	388,125,000
16/10/2022	13,700	0.45 ▲	3.28	13,250	14,000	13,600	60,550	829,535,000
14/10/2022	13,700	0.45 ▲	3.28	13,250	14,000	13,600	60,550	829,535,000
13/10/2022	13,250	0.05 ▲	0.38	13,200	13,450	13,050	19,900	263,675,000
12/10/2022	13,200	0.35 ▲	2.65	12,850	13,650	12,500	53,260	703,032,000
11/10/2022	12,850	-0.95 ▼	-7.39	13,800	13,900	12,850	41,930	538,800,500
07/10/2022	13,300	-1.00 ▼	-7.52	14,300	14,200	13,300	56,710	754,243,000
06/10/2022	14,300	-1.05 ▼	-7.34	15,350	15,500	14,300	54,210	775,203,000
05/10/2022	15,350	0.70 ▲	4.56	14,650	15,500	14,900	35,210	540,473,500
04/10/2022	14,650	-0.65 ▼	-4.44	15,300	15,800	14,650	59,840	876,656,000
03/10/2022	15,300	-1.15 ▼	-7.52	16,450	16,400	15,300	48,250	738,225,000
02/10/2022	16,450	0.85 ▲	5.17	15,600	16,650	14,650	80,400	1,322,580,000
30/09/2022	16,450	0.85 ▲	5.17	15,600	16,650	14,650	80,400	1,322,580,000
29/09/2022	15,600	-1.00 ▼	-6.41	16,600	17,100	15,600	45,590	711,204,000
28/09/2022	16,600	0.00 ■■	0.00	16,600	17,100	16,400	66,610	1,105,726,000
27/09/2022	16,600	0.00 ■■	0.00	16,600	17,000	16,450	36,520	606,232,000
26/09/2022	16,600	-1.20 ▼	-7.23	17,800	17,500	16,600	78,560	1,304,096,000
23/09/2022	17,800	-0.05 ▼	-0.28	17,850	18,350	17,700	55,510	988,078,000
22/09/2022	17,850	0.75 ▲	4.20	17,100	18,000	16,800	80,790	1,442,101,500
21/09/2022	17,100	-0.20 ▼	-1.17	17,300	17,350	16,750	20,170	344,907,000
20/09/2022	17,300	0.55 ▲	3.18	16,750	17,400	16,050	69,300	1,198,890,000
19/09/2022	16,750	-1.25 ▼	-7.46	18,000	18,000	16,750	98,560	1,650,880,000
16/09/2022	18,000	-1.00 ▼	-5.56	19,000	18,900	18,000	66,230	1,192,140,000
15/09/2022	19,000	-0.20 ▼	-1.05	19,200	19,400	18,900	46,510	883,690,000
14/09/2022	19,200	0.55 ▲	2.86	18,650	19,200	17,950	91,330	1,753,536,000
13/09/2022	18,650	0.00 ■■	0.00	18,650	18,750	18,300	51,430	959,169,500
12/09/2022	18,650	0.05 ▲	0.27	18,600	19,100	18,600	38,420	716,533,000
09/09/2022	18,950	0.35 ▲	1.85	18,600	18,950	17,500	91,670	1,737,146,500
08/09/2022	18,600	-0.20 ▼	-1.08	18,800	19,200	18,500	61,370	1,141,482,000
07/09/2022	18,800	-0.70 ▼	-3.72	19,500	19,750	18,750	133,180	2,503,784,000
06/09/2022	19,500	0.20 ▲	1.03	19,300	19,800	19,050	78,560	1,531,920,000
05/09/2022	19,300	0.20 ▲	1.04	19,100	19,500	19,050	61,430	1,185,599,000
04/09/2022	19,100	0.50 ▲	2.62	18,600	19,450	18,500	70,160	1,340,056,000
02/09/2022	19,100	0.50 ▲	2.62	18,600	19,450	18,500	70,160	1,340,056,000
01/09/2022	19,100	0.50 ▲	2.62	18,600	19,450	18,500	70,160	1,340,056,000
31/08/2022	19,100	0.50 ▲	2.62	18,600	19,450	18,500	70,160	1,340,056,000
30/08/2022	18,600	-0.50 ▼	-2.69	19,100	19,600	18,600	71,000	1,320,600,000
29/08/2022	19,100	-0.50 ▼	-2.62	19,600	19,400	18,300	190,360	3,635,876,000
28/08/2022	19,600	-0.50 ▼	-2.55	20,100	20,250	19,550	108,150	2,119,740,000
26/08/2022	19,600	-0.50 ▼	-2.55	20,100	20,250	19,550	108,150	2,119,740,000
25/08/2022	20,100	0.30 ▲	1.49	19,800	20,500	19,950	94,990	1,909,299,000
24/08/2022	19,800	0.70 ▲	3.54	19,100	19,800	19,200	168,280	3,331,944,000
23/08/2022	24,000	1.10 ▲	4.58	22,900	24,000	22,350	133,860	3,212,640,000
22/08/2022	22,900	-1.10 ▼	-4.80	24,000	24,100	22,900	125,720	2,878,988,000
21/08/2022	24,000	-0.35 ▼	-1.46	24,350	24,650	23,400	129,800	3,115,200,000
19/08/2022	24,000	-0.35 ▼	-1.46	24,350	24,650	23,400	129,800	3,115,200,000
18/08/2022	24,350	0.80 ▲	3.29	23,550	24,800	23,150	116,880	2,846,028,000
17/08/2022	23,550	0.45 ▲	1.91	23,100	24,000	23,300	129,910	3,059,380,500
16/08/2022	23,100	0.90 ▲	3.90	22,200	23,150	21,950	143,250	3,309,075,000
15/08/2022	22,200	0.15 ▲	0.68	22,050	22,500	22,000	64,310	1,427,682,000
12/08/2022	22,050	1.05 ▲	4.76	21,000	22,050	20,800	119,860	2,642,913,000
11/08/2022	21,000	-0.90 ▼	-4.29	21,900	22,450	20,600	173,280	3,638,880,000
10/08/2022	21,900	-0.10 ▼	-0.46	22,000	22,300	21,700	57,730	1,264,287,000
09/08/2022	22,000	0.10 ▲	0.45	21,900	22,500	21,500	65,020	1,430,440,000
08/08/2022	21,900	-0.10 ▼	-0.46	22,000	22,500	21,700	91,430	2,002,317,000
07/08/2022	22,000	1.15 ▲	5.23	20,850	22,000	20,400	129,670	2,852,740,000
05/08/2022	22,000	1.15 ▲	5.23	20,850	22,000	20,400	129,670	2,852,740,000
04/08/2022	20,850	0.05 ▲	0.24	20,800	21,300	20,400	83,570	1,742,434,500
03/08/2022	20,800	0.65 ▲	3.13	20,150	21,000	19,850	97,050	2,018,640,000
02/08/2022	20,150	0.40 ▲	1.99	19,750	20,500	19,700	148,340	2,989,051,000
01/08/2022	19,750	1.25 ▲	6.33	18,500	19,750	18,600	115,210	2,275,397,500
31/07/2022	18,500	0.25 ▲	1.35	18,250	18,950	18,150	85,330	1,578,605,000
29/07/2022	18,500	0.25 ▲	1.35	18,250	18,950	18,150	85,330	1,578,605,000
28/07/2022	18,250	0.65 ▲	3.56	17,600	18,600	18,000	85,020	1,551,615,000
27/07/2022	17,600	0.40 ▲	2.27	17,200	17,800	16,850	67,300	1,184,480,000
26/07/2022	17,200	-0.45 ▼	-2.62	17,650	17,950	17,200	31,080	534,576,000
25/07/2022	17,650	0.00 ■■	0.00	17,650	18,150	17,050	54,250	957,512,500
24/07/2022	17,650	-0.45 ▼	-2.55	18,100	18,400	17,650	58,530	1,033,054,500
22/07/2022	17,650	-0.45 ▼	-2.55	18,100	18,400	17,650	58,530	1,033,054,500
21/07/2022	18,100	-0.35 ▼	-1.93	18,450	18,400	18,000	39,800	720,380,000
20/07/2022	18,450	1.15 ▲	6.23	17,300	18,500	17,500	99,880	1,842,786,000
19/07/2022	17,300	-0.35 ▼	-2.02	17,650	17,650	16,800	62,550	1,082,115,000
18/07/2022	17,650	-0.30 ▼	-1.70	17,950	18,150	17,650	48,450	855,142,500
16/07/2022	17,700	-0.25 ▼	-1.41	17,950	18,350	17,700	59,750	1,057,575,000
15/07/2022	17,700	-0.25 ▼	-1.41	17,950	18,350	17,700	59,750	1,057,575,000
14/07/2022	17,950	1.15 ▲	6.41	16,800	17,950	16,500	114,510	2,055,454,500
13/07/2022	16,800	-0.20 ▼	-1.19	17,000	17,300	16,800	45,550	765,240,000
12/07/2022	17,000	0.80 ▲	4.71	16,200	17,000	15,900	56,370	958,290,000
11/07/2022	16,200	0.00 ■■	0.00	16,200	16,650	16,000	80,490	1,303,938,000
10/07/2022	16,200	0.95 ▲	5.86	15,250	16,300	15,500	59,440	962,928,000
08/07/2022	16,200	0.95 ▲	5.86	15,250	16,300	15,500	59,440	962,928,000
07/07/2022	15,250	-0.25 ▼	-1.64	15,500	15,800	14,800	46,050	702,262,500
06/07/2022	15,500	-0.85 ▼	-5.48	16,350	16,350	15,400	56,740	879,470,000
05/07/2022	16,350	-0.35 ▼	-2.14	16,700	16,900	16,150	69,180	1,131,093,000
04/07/2022	16,700	0.70 ▲	4.19	16,000	16,900	16,300	69,850	1,166,495,000
03/07/2022	16,000	0.75 ▲	4.69	15,250	16,300	14,550	61,650	986,400,000
01/07/2022	16,000	0.75 ▲	4.69	15,250	16,300	14,550	61,650	986,400,000
30/06/2022	15,250	-1.10 ▼	-7.21	16,350	16,350	15,250	74,020	1,128,805,000
29/06/2022	16,350	0.35 ▲	2.14	16,000	16,600	15,650	45,770	748,339,500
28/06/2022	16,000	0.20 ▲	1.25	15,800	16,500	16,000	66,860	1,069,760,000
27/06/2022	15,800	1.00 ▲	6.33	14,800	15,800	14,900	72,070	1,138,706,000
24/06/2022	14,800	0.30 ▲	2.03	14,500	15,100	14,500	50,550	748,140,000
23/06/2022	14,500	-0.05 ▼	-0.34	14,550	14,600	14,250	29,440	426,880,000
22/06/2022	14,550	0.95 ▲	6.53	13,600	14,550	14,000	54,370	791,083,500
21/06/2022	13,600	0.05 ▲	0.37	13,550	14,450	12,650	61,780	840,208,000
20/06/2022	13,550	-1.00 ▼	-7.38	14,550	15,000	13,550	63,820	864,761,000
17/06/2022	14,550	-1.05 ▼	-7.22	15,600	14,900	14,550	43,030	626,086,500
16/06/2022	15,600	-0.90 ▼	-5.77	16,500	17,300	15,350	54,630	852,228,000
15/06/2022	16,500	-1.20 ▼	-7.27	17,700	18,000	16,500	72,500	1,196,250,000
14/06/2022	17,700	-1.10 ▼	-6.21	18,800	18,800	17,600	40,850	723,045,000
13/06/2022	18,800	-1.40 ▼	-7.45	20,200	19,500	18,800	66,330	1,247,004,000
12/06/2022	20,200	-1.15 ▼	-5.69	21,350	21,300	20,000	43,250	873,650,000
10/06/2022	20,200	-1.15 ▼	-5.69	21,350	21,300	20,000	43,250	873,650,000
09/06/2022	21,350	0.25 ▲	1.17	21,100	21,500	21,000	31,360	669,536,000
08/06/2022	21,100	0.80 ▲	3.79	20,300	21,400	20,200	62,310	1,314,741,000
07/06/2022	20,300	-0.70 ▼	-3.45	21,000	21,300	19,800	60,720	1,232,616,000
06/06/2022	21,000	-0.20 ▼	-0.95	21,200	22,000	20,650	63,370	1,330,770,000
05/06/2022	21,200	-0.25 ▼	-1.18	21,450	21,600	21,000	43,980	932,376,000
03/06/2022	21,200	-0.25 ▼	-1.18	21,450	21,600	21,000	43,980	932,376,000
02/06/2022	21,450	-0.20 ▼	-0.93	21,650	22,400	21,350	73,130	1,568,638,500
01/06/2022	21,650	0.00 ■■	0.00	21,650	22,200	21,000	45,260	979,879,000
31/05/2022	21,650	-0.30 ▼	-1.39	21,950	22,200	21,300	55,640	1,204,606,000
30/05/2022	21,950	-0.10 ▼	-0.46	22,050	22,500	21,600	56,970	1,250,491,500
29/05/2022	22,050	-0.25 ▼	-1.13	22,300	22,500	21,800	53,430	1,178,131,500
27/05/2022	22,050	-0.25 ▼	-1.13	22,300	22,500	21,800	53,430	1,178,131,500
26/05/2022	22,300	0.60 ▲	2.69	21,700	22,750	21,700	74,800	1,668,040,000
25/05/2022	21,700	1.20 ▲	5.53	20,500	21,700	20,500	70,820	1,536,794,000
24/05/2022	20,500	0.50 ▲	2.44	20,000	20,500	18,800	70,920	1,453,860,000
23/05/2022	20,000	-1.30 ▼	-6.50	21,300	21,500	19,850	79,430	1,588,600,000
22/05/2022	21,300	0.10 ▲	0.47	21,200	22,000	21,000	80,130	1,706,769,000
20/05/2022	21,300	0.10 ▲	0.47	21,200	22,000	21,000	80,130	1,706,769,000
19/05/2022	21,200	1.30 ▲	6.13	19,900	21,250	19,300	120,610	2,556,932,000
18/05/2022	19,900	0.65 ▲	3.27	19,250	20,500	19,500	93,350	1,857,665,000
17/05/2022	19,250	1.25 ▲	6.49	18,000	19,250	18,000	65,220	1,255,485,000
16/05/2022	18,000	0.40 ▲	2.22	17,600	18,800	18,000	86,010	1,548,180,000
13/05/2022	17,600	-1.30 ▼	-7.39	18,900	19,100	17,600	81,470	1,433,872,000
12/05/2022	18,900	-1.40 ▼	-7.41	20,300	20,000	18,900	39,110	739,179,000
11/05/2022	20,300	0.50 ▲	2.46	19,800	20,400	19,700	39,450	800,835,000
10/05/2022	19,800	-0.80 ▼	-4.04	20,600	20,600	19,200	110,090	2,179,782,000
09/05/2022	20,600	-1.50 ▼	-7.28	22,100	21,850	20,600	35,010	721,206,000
29/04/2022	25,200	0.40 ▲	1.59	24,800	25,500	24,400	42,230	1,064,196,000
28/04/2022	24,800	-0.10 ▼	-0.40	24,900	25,750	24,800	30,140	747,472,000
27/04/2022	24,900	0.00 ■■	0.00	24,900	25,000	23,500	36,340	904,866,000
26/04/2022	24,900	-0.05 ▼	-0.20	24,950	25,200	23,250	73,860	1,839,114,000
25/04/2022	24,950	-1.85 ▼	-7.41	26,800	27,400	24,950	44,700	1,115,265,000
23/04/2022	26,800	0.00 ■■	0.00	26,800	28,000	26,000	42,130	1,129,084,000
22/04/2022	26,800	0.00 ■■	0.00	26,800	28,000	26,000	42,130	1,129,084,000
21/04/2022	26,800	0.70 ▲	2.61	26,100	27,500	25,000	86,130	2,308,284,000
20/04/2022	26,100	-1.55 ▼	-5.94	27,650	28,100	26,100	52,660	1,374,426,000
19/04/2022	27,650	-2.05 ▼	-7.41	29,700	30,000	27,650	58,480	1,616,972,000
18/04/2022	29,700	-2.20 ▼	-7.41	31,900	31,600	29,700	117,850	3,500,145,000
16/04/2022	31,900	-0.75 ▼	-2.35	32,650	33,150	31,900	41,380	1,320,022,000
15/04/2022	31,900	-0.75 ▼	-2.35	32,650	33,150	31,900	41,380	1,320,022,000
14/04/2022	32,650	-0.85 ▼	-2.60	33,500	34,000	32,600	37,550	1,226,007,500
13/04/2022	33,500	0.70 ▲	2.09	32,800	34,500	31,700	50,690	1,698,115,000
12/04/2022	32,800	-0.70 ▼	-2.13	33,500	34,350	32,800	48,310	1,584,568,000
08/04/2022	33,500	-2.00 ▼	-5.97	35,500	35,750	33,500	73,940	2,476,990,000
07/04/2022	35,500	-1.00 ▼	-2.82	36,500	36,950	35,500	111,590	3,961,445,000
06/04/2022	36,500	0.20 ▲	0.55	36,300	37,000	36,050	69,150	2,523,975,000
05/04/2022	36,300	-0.75 ▼	-2.07	37,050	38,000	36,250	104,750	3,802,425,000
04/04/2022	37,050	2.40 ▲	6.48	34,650	37,050	34,900	217,780	8,068,749,000
01/04/2022	34,650	1.00 ▲	2.89	33,650	34,650	33,100	55,360	1,918,224,000
31/03/2022	33,650	-0.15 ▼	-0.45	33,800	34,500	33,500	28,220	949,603,000
30/03/2022	33,800	-0.40 ▼	-1.18	34,200	34,900	33,600	51,250	1,732,250,000
29/03/2022	34,200	0.55 ▲	1.61	33,650	34,500	33,700	35,920	1,228,464,000
28/03/2022	33,650	-0.75 ▼	-2.23	34,400	35,400	32,900	67,950	2,286,517,500
25/03/2022	37,100	-0.35 ▼	-0.94	37,450	38,200	37,050	66,050	2,450,455,000
24/03/2022	37,450	-0.25 ▼	-0.67	37,700	38,000	37,200	44,010	1,648,174,500
23/03/2022	37,700	-0.70 ▼	-1.86	38,400	38,700	37,500	63,780	2,404,506,000
22/03/2022	38,400	0.90 ▲	2.34	37,500	38,450	37,700	65,250	2,505,600,000
21/03/2022	37,500	0.55 ▲	1.47	36,950	37,800	37,300	26,750	1,003,125,000
18/03/2022	36,950	0.50 ▲	1.35	36,450	37,300	36,400	39,640	1,464,698,000
17/03/2022	36,450	-0.05 ▼	-0.14	36,500	36,900	36,400	27,910	1,017,319,500
16/03/2022	36,500	0.50 ▲	1.37	36,000	36,800	36,100	24,060	878,190,000
15/03/2022	36,000	0.40 ▲	1.11	35,600	36,600	35,450	29,500	1,062,000,000
14/03/2022	35,600	-1.60 ▼	-4.49	37,200	37,300	35,500	82,150	2,924,540,000
11/03/2022	37,200	-1.40 ▼	-3.76	38,600	38,600	37,200	69,130	2,571,636,000
10/03/2022	38,600	0.50 ▲	1.30	38,100	39,700	38,500	41,390	1,597,654,000
09/03/2022	38,100	-0.60 ▼	-1.57	38,700	39,100	36,200	87,320	3,326,892,000
08/03/2022	38,700	-0.60 ▼	-1.55	39,300	40,300	38,500	79,300	3,068,910,000
07/03/2022	39,300	-0.70 ▼	-1.78	40,000	39,800	39,050	83,640	3,287,052,000
06/03/2022	40,000	0.00 ■■	0.00	40,000	41,250	40,000	106,720	4,268,800,000
04/03/2022	40,000	0.00 ■■	0.00	40,000	41,250	40,000	106,720	4,268,800,000
03/03/2022	40,000	0.60 ▲	1.50	39,400	40,000	38,800	80,740	3,229,600,000
02/03/2022	39,400	-1.10 ▼	-2.79	40,500	40,600	38,400	150,250	5,919,850,000
01/03/2022	40,500	-0.30 ▼	-0.74	40,800	40,900	39,800	118,380	4,794,390,000
28/02/2022	40,800	0.20 ▲	0.49	40,600	41,500	40,600	99,310	4,051,848,000
27/02/2022	40,600	2.20 ▲	5.42	38,400	41,000	38,600	180,920	7,345,352,000
25/02/2022	40,600	2.20 ▲	5.42	38,400	41,000	38,600	180,920	7,345,352,000
24/02/2022	38,400	0.45 ▲	1.17	37,950	39,200	36,500	157,180	6,035,712,000
23/02/2022	37,950	0.30 ▲	0.79	37,650	38,450	37,750	50,460	1,914,957,000
22/02/2022	37,650	-0.95 ▼	-2.52	38,600	38,300	37,100	113,470	4,272,145,500
21/02/2022	38,600	1.40 ▲	3.63	37,200	38,900	37,500	116,870	4,511,182,000
20/02/2022	37,200	0.75 ▲	2.02	36,450	37,450	36,000	80,110	2,980,092,000
18/02/2022	37,200	0.75 ▲	2.02	36,450	37,450	36,000	80,110	2,980,092,000
17/02/2022	36,450	-0.20 ▼	-0.55	36,650	37,000	36,200	42,540	1,550,583,000
16/02/2022	36,650	0.85 ▲	2.32	35,800	36,950	35,900	48,970	1,794,750,500
15/02/2022	35,800	0.30 ▲	0.84	35,500	35,900	35,000	48,800	1,747,040,000
14/02/2022	35,500	-2.10 ▼	-5.92	37,600	37,500	35,500	106,970	3,797,435,000
11/02/2022	37,600	0.15 ▲	0.40	37,450	38,000	37,000	51,110	1,921,736,000
10/02/2022	37,450	-0.50 ▼	-1.34	37,950	38,600	37,100	67,950	2,544,727,500
09/02/2022	37,950	1.40 ▲	3.69	36,550	38,550	36,300	79,700	3,024,615,000
08/02/2022	36,550	0.95 ▲	2.60	35,600	36,950	35,100	62,660	2,290,223,000
07/02/2022	35,600	0.70 ▲	1.97	34,900	36,600	35,550	56,140	1,998,584,000
01/02/2022	34,900	-0.60 ▼	-1.72	35,500	35,900	33,600	82,340	2,873,666,000
31/01/2022	34,900	-0.60 ▼	-1.72	35,500	35,900	33,600	82,340	2,873,666,000
28/01/2022	34,900	-0.60 ▼	-1.72	35,500	35,900	33,600	82,340	2,873,666,000
27/01/2022	35,500	0.80 ▲	2.25	34,700	37,000	34,600	85,530	3,036,315,000
26/01/2022	34,700	0.90 ▲	2.59	33,800	35,950	33,900	93,120	3,231,264,000
25/01/2022	33,800	-1.75 ▼	-5.18	35,550	34,800	33,100	122,100	4,126,980,000
24/01/2022	35,550	-2.65 ▼	-7.45	38,200	37,100	35,550	99,420	3,534,381,000
21/01/2022	38,200	-1.40 ▼	-3.66	39,600	39,700	38,150	87,920	3,358,544,000
20/01/2022	39,600	1.00 ▲	2.53	38,600	40,400	37,100	57,120	2,261,952,000
19/01/2022	39,900	1.35 ▲	3.38	38,550	39,900	37,000	120,750	4,817,925,000
18/01/2022	38,550	-2.85 ▼	-7.39	41,400	39,800	38,550	154,610	5,960,215,500
17/01/2022	41,400	-3.10 ▼	-7.49	44,500	44,400	41,400	179,090	7,414,326,000
16/01/2022	44,500	1.20 ▲	2.70	43,300	45,100	41,500	89,480	3,981,860,000
14/01/2022	44,500	1.20 ▲	2.70	43,300	45,100	41,500	89,480	3,981,860,000
13/01/2022	43,300	-1.60 ▼	-3.70	44,900	46,100	43,000	144,300	6,248,190,000
12/01/2022	44,900	2.90 ▲	6.46	42,000	44,900	41,500	243,460	10,931,354,000
11/01/2022	42,000	-2.65 ▼	-6.31	44,650	45,300	42,000	215,740	9,061,080,000
10/01/2022	44,650	-3.35 ▼	-7.50	48,000	49,100	44,650	320,150	14,294,697,500
09/01/2022	48,000	-1.20 ▼	-2.50	49,200	49,750	47,700	199,150	9,559,200,000
07/01/2022	48,000	-1.20 ▼	-2.50	49,200	49,750	47,700	199,150	9,559,200,000
06/01/2022	49,200	-0.70 ▼	-1.42	49,900	51,800	48,600	197,290	9,706,668,000
05/01/2022	49,900	2.10 ▲	4.21	47,800	51,100	47,800	242,850	12,118,215,000
04/01/2022	47,800	1.45 ▲	3.03	46,350	47,800	46,000	217,160	10,380,248,000
03/01/2022	40,850	-3.05 ▼	-7.47	43,900	43,850	40,850	218,990	8,945,741,500
31/12/2021	46,350	0.30 ▲	0.65	46,050	47,900	45,300	222,840	10,328,634,000
30/12/2021	46,050	3.00 ▲	6.51	43,050	46,050	43,900	195,630	9,008,761,500
29/12/2021	43,050	2.80 ▲	6.50	40,250	43,050	39,950	220,830	9,506,731,500
23/12/2021	40,800	-0.95 ▼	-2.33	41,750	42,200	40,600	127,820	5,215,056,000
22/12/2021	40,800	-0.95 ▼	-2.33	41,750	42,200	40,600	127,820	5,215,056,000
21/12/2021	41,750	-0.90 ▼	-2.16	42,650	42,500	41,550	73,070	3,050,672,500
20/12/2021	42,650	1.25 ▲	2.93	41,400	43,500	41,200	129,450	5,521,042,500
17/12/2021	41,400	2.30 ▲	5.56	39,100	41,600	39,000	152,230	6,302,322,000
16/12/2021	39,100	-1.00 ▼	-2.56	40,100	40,300	39,100	97,580	3,815,378,000
15/12/2021	40,100	-0.65 ▼	-1.62	40,750	40,900	40,100	83,750	3,358,375,000
14/12/2021	40,750	0.15 ▲	0.37	40,600	41,900	40,100	138,090	5,627,167,500
13/12/2021	40,600	1.00 ▲	2.46	39,600	41,400	39,000	118,320	4,803,792,000
12/12/2021	39,600	-1.00 ▼	-2.53	40,600	40,500	39,400	106,310	4,209,876,000
10/12/2021	39,600	-1.00 ▼	-2.53	40,600	40,500	39,400	106,310	4,209,876,000
09/12/2021	40,600	1.10 ▲	2.71	39,500	40,600	39,200	68,310	2,773,386,000
08/12/2021	39,500	1.00 ▲	2.53	38,500	40,600	38,700	106,600	4,210,700,000
07/12/2021	38,500	0.50 ▲	1.30	38,000	39,000	35,500	256,160	9,862,160,000
06/12/2021	38,000	-2.85 ▼	-7.50	40,850	40,800	38,000	197,650	7,510,700,000
04/12/2021	40,850	-3.05 ▼	-7.47	43,900	43,850	40,850	218,990	8,945,741,500
03/12/2021	40,850	-3.05 ▼	-7.47	43,900	43,850	40,850	218,990	8,945,741,500
02/12/2021	43,900	-0.70 ▼	-1.59	44,600	45,000	43,800	135,680	5,956,352,000
01/12/2021	44,600	-1.40 ▼	-3.14	46,000	46,500	44,500	155,640	6,941,544,000
30/11/2021	46,000	-1.40 ▼	-3.04	47,400	48,000	45,800	210,900	9,701,400,000
29/11/2021	47,400	0.40 ▲	0.84	47,000	47,400	45,600	126,510	5,996,574,000
28/11/2021	47,000	-0.50 ▼	-1.06	47,500	48,750	45,800	176,660	8,303,020,000
26/11/2021	47,000	-0.50 ▼	-1.06	47,500	48,750	45,800	176,660	8,303,020,000
25/11/2021	47,500	2.50 ▲	5.26	45,000	47,700	43,600	229,530	10,902,675,000
24/11/2021	45,000	0.50 ▲	1.11	44,500	45,450	44,000	198,420	8,928,900,000
23/11/2021	44,500	1.90 ▲	4.27	42,600	44,850	40,600	195,100	8,681,950,000
22/11/2021	42,600	-1.90 ▼	-4.46	44,500	45,500	42,600	249,600	10,632,960,000
19/11/2021	44,500	-1.25 ▼	-2.81	45,750	47,500	42,550	304,870	13,566,715,000
18/11/2021	45,750	2.95 ▲	6.45	42,800	45,750	42,700	195,970	8,965,627,500
17/11/2021	42,800	-0.20 ▼	-0.47	43,000	44,500	42,000	245,850	10,522,380,000
16/11/2021	43,000	1.00 ▲	2.33	42,000	44,700	40,000	293,540	12,622,220,000
15/11/2021	42,000	1.35 ▲	3.21	40,650	43,450	38,650	236,600	9,937,200,000
14/11/2021	43,450	5.45 ▲	12.54	38,000	40,650	37,500	3,040	132,088,000
12/11/2021	40,650	2.65 ▲	6.52	38,000	40,650	37,500	364,200	14,804,730,000
11/11/2021	38,000	1.75 ▲	4.61	36,250	38,750	35,600	281,720	10,705,360,000
10/11/2021	36,250	0.05 ▲	0.14	36,200	36,900	35,450	163,230	5,917,087,500
09/11/2021	36,200	1.50 ▲	4.14	34,700	36,200	34,000	230,230	8,334,326,000
08/11/2021	34,700	2.25 ▲	6.48	32,450	34,700	32,200	256,350	8,895,345,000
07/11/2021	32,450	0.80 ▲	2.47	31,650	33,300	32,100	231,820	7,522,559,000
05/11/2021	32,450	0.80 ▲	2.47	31,650	33,300	32,100	231,820	7,522,559,000
04/11/2021	29,600	-2.10 ▼	-7.09	31,700	32,000	29,600	267,350	7,913,560,000
03/11/2021	29,600	-2.10 ▼	-7.09	31,700	32,000	29,600	267,350	7,913,560,000
02/11/2021	31,700	0.85 ▲	2.68	30,850	32,000	31,100	216,670	6,868,439,000
01/11/2021	30,850	2.00 ▲	6.48	28,850	30,850	29,100	517,280	15,958,088,000
31/10/2021	28,850	0.15 ▲	0.52	28,700	29,250	28,200	120,770	3,484,214,500
29/10/2021	28,850	0.15 ▲	0.52	28,700	29,250	28,200	120,770	3,484,214,500
28/10/2021	28,700	0.70 ▲	2.44	28,000	29,300	28,200	130,030	3,731,861,000
27/10/2021	28,000	0.30 ▲	1.07	27,700	28,350	27,300	83,260	2,331,280,000
26/10/2021	27,700	0.40 ▲	1.44	27,300	27,750	26,800	30,290	839,033,000
25/10/2021	27,300	-0.05 ▼	-0.18	27,300	27,700	26,600	77,280	2,109,744,000
23/10/2021	27,300	-1.00 ▼	-3.66	28,300	28,300	27,000	164,420	4,488,666,000
22/10/2021	27,300	-1.00 ▼	-3.66	28,300	28,300	27,000	164,420	4,488,666,000
21/10/2021	28,300	-0.45 ▼	-1.59	28,750	28,700	28,050	75,270	2,130,141,000
20/10/2021	28,750	-0.85 ▼	-2.96	29,600	29,600	28,500	64,410	1,851,787,500
19/10/2021	29,600	0.40 ▲	1.35	29,200	29,900	29,000	111,930	3,313,128,000
18/10/2021	29,200	0.70 ▲	2.40	28,500	29,800	28,300	144,950	4,232,540,000
16/10/2021	28,500	-0.10 ▼	-0.35	28,600	28,850	28,100	74,930	2,135,505,000
15/10/2021	28,500	-0.10 ▼	-0.35	28,600	28,850	28,100	74,930	2,135,505,000
14/10/2021	28,600	0.40 ▲	1.40	28,200	28,900	28,000	63,470	1,815,242,000
13/10/2021	28,200	-0.30 ▼	-1.06	28,500	28,900	27,850	60,820	1,715,124,000
12/10/2021	28,500	-0.20 ▼	-0.70	28,700	29,000	28,350	63,070	1,797,495,000
11/10/2021	28,700	0.45 ▲	1.57	28,250	28,900	28,350	95,630	2,744,581,000
08/10/2021	28,250	-0.20 ▼	-0.71	28,450	28,700	28,150	65,630	1,854,047,500
07/10/2021	28,450	0.55 ▲	1.93	27,900	28,800	27,600	68,150	1,938,867,500
06/10/2021	27,900	0.05 ▲	0.18	27,900	28,450	27,500	54,700	1,526,130,000
05/10/2021	27,900	1.80 ▲	6.45	26,100	27,900	26,450	100,610	2,807,019,000
04/10/2021	26,100	-0.30 ▼	-1.15	26,400	26,950	25,500	80,830	2,109,663,000
01/10/2021	26,400	-0.70 ▼	-2.65	27,100	27,150	26,100	73,300	1,935,120,000
30/09/2021	27,100	0.10 ▲	0.37	27,000	27,500	27,050	31,090	842,539,000
29/09/2021	27,000	-0.60 ▼	-2.22	27,600	27,400	26,800	32,140	867,780,000
28/09/2021	27,600	1.30 ▲	4.71	26,300	27,600	25,550	68,410	1,888,116,000
27/09/2021	26,300	-1.30 ▼	-4.94	27,600	27,700	26,300	107,880	2,837,244,000
26/09/2021	27,600	-0.55 ▼	-1.99	28,150	28,200	27,600	56,850	1,569,060,000
24/09/2021	27,600	-0.55 ▼	-1.99	28,150	28,200	27,600	56,850	1,569,060,000
23/09/2021	28,150	-0.05 ▼	-0.18	28,150	28,650	28,000	75,590	2,127,858,500
22/09/2021	28,150	0.15 ▲	0.53	28,000	28,450	27,950	73,710	2,074,936,500
21/09/2021	28,000	-0.80 ▼	-2.86	28,800	28,550	27,300	102,120	2,859,360,000
20/09/2021	28,800	-0.80 ▼	-2.78	29,600	30,000	28,600	110,000	3,168,000,000
17/09/2021	29,600	1.20 ▲	4.05	28,400	29,950	28,400	91,980	2,722,608,000
16/09/2021	28,400	-0.05 ▼	-0.18	28,450	28,800	28,200	52,500	1,491,000,000
15/09/2021	28,450	0.65 ▲	2.28	27,800	28,900	27,000	131,430	3,739,183,500
14/09/2021	27,800	-1.30 ▼	-4.68	29,100	29,500	27,500	163,840	4,554,752,000
13/09/2021	29,100	-1.05 ▼	-3.61	30,150	30,400	28,800	178,550	5,195,805,000
11/09/2021	30,150	-0.55 ▼	-1.82	30,700	31,300	30,150	98,060	2,956,509,000
10/09/2021	30,150	-0.55 ▼	-1.82	30,700	31,300	30,150	98,060	2,956,509,000
09/09/2021	30,700	0.20 ▲	0.65	30,500	30,800	30,150	97,600	2,996,320,000
08/09/2021	30,500	-1.10 ▼	-3.61	31,600	32,000	30,050	182,220	5,557,710,000
07/09/2021	31,600	-0.40 ▼	-1.27	32,000	32,400	31,100	173,580	5,485,128,000
06/09/2021	32,000	1.65 ▲	5.16	30,350	32,450	30,800	173,620	5,555,840,000
05/09/2021	22,450	0.95 ▲	4.23	21,500	22,300	21,300	94,100	2,112,545,000
03/09/2021	22,300	0.80 ▲	3.59	21,500	22,300	21,300	197,340	4,400,682,000
01/09/2021	30,350	0.95 ▲	3.13	29,400	30,500	28,900	274,210	8,322,273,500
31/08/2021	29,400	-0.35 ▼	-1.19	29,750	30,500	29,200	183,770	5,402,838,000
30/08/2021	29,750	0.45 ▲	1.51	29,300	30,000	29,000	159,730	4,751,967,500
27/08/2021	29,300	0.70 ▲	2.39	28,600	29,300	27,800	151,640	4,443,052,000
26/08/2021	28,600	-0.30 ▼	-1.05	28,900	29,800	28,100	159,050	4,548,830,000
25/08/2021	28,900	0.65 ▲	2.25	28,250	29,000	26,700	236,670	6,839,763,000
24/08/2021	28,250	-2.10 ▼	-7.43	30,350	31,000	28,250	499,960	14,123,870,000
23/08/2021	30,350	1.95 ▲	6.43	28,400	30,350	28,400	307,030	9,318,360,500
20/08/2021	28,400	1.55 ▲	5.46	26,850	28,700	27,000	605,610	17,199,324,000
19/08/2021	26,850	1.75 ▲	6.52	25,100	26,850	24,900	333,340	8,950,179,000
18/08/2021	25,100	0.30 ▲	1.20	24,800	25,700	24,400	230,610	5,788,311,000
17/08/2021	24,800	0.20 ▲	0.81	24,600	25,300	24,400	232,430	5,764,264,000
16/08/2021	24,600	1.60 ▲	6.50	23,000	24,600	23,750	319,720	7,865,112,000
13/08/2021	23,000	0.50 ▲	2.17	22,500	23,000	22,250	197,230	4,536,290,000
12/08/2021	22,500	0.05 ▲	0.22	22,500	22,950	22,100	133,870	3,012,075,000
11/08/2021	22,500	-0.50 ▼	-2.22	23,000	23,300	22,500	119,340	2,685,150,000
10/08/2021	23,000	0.05 ▲	0.22	22,950	23,500	22,700	140,240	3,225,520,000
09/08/2021	22,950	1.05 ▲	4.58	21,900	23,000	21,550	219,350	5,034,082,500
06/08/2021	21,900	-0.55 ▼	-2.51	22,450	22,450	21,800	152,060	3,330,114,000
05/08/2021	22,450	0.15 ▲	0.67	22,300	22,500	21,850	94,100	2,112,545,000
04/08/2021	22,300	0.05 ▲	0.22	22,300	22,800	22,000	159,360	3,553,728,000
03/08/2021	22,300	0.80 ▲	3.59	21,500	22,300	21,300	197,340	4,400,682,000
02/08/2021	21,500	-0.20 ▼	-0.93	21,700	21,950	21,100	125,990	2,708,785,000
30/07/2021	21,700	0.50 ▲	2.30	21,200	21,800	21,400	151,660	3,291,022,000
29/07/2021	21,200	0.75 ▲	3.54	20,450	21,200	20,500	145,060	3,075,272,000
28/07/2021	20,450	-0.15 ▼	-0.73	20,600	20,700	20,250	75,910	1,552,359,500
27/07/2021	20,600	0.25 ▲	1.21	20,350	21,100	20,400	94,240	1,941,344,000
26/07/2021	20,350	0.15 ▲	0.74	20,200	20,450	19,800	86,910	1,768,618,500
23/07/2021	20,200	-0.20 ▼	-0.99	20,400	21,000	20,200	190,090	3,839,818,000
21/07/2021	20,000	-0.60 ▼	-3.00	20,600	20,800	19,850	73,630	1,472,600,000
20/07/2021	20,600	1.30 ▲	6.31	19,300	20,600	18,900	126,400	2,603,840,000
19/07/2021	19,300	-1.40 ▼	-7.25	20,700	20,100	19,300	172,770	3,334,461,000
17/07/2021	20,700	-0.35 ▼	-1.69	21,050	21,300	20,650	85,590	1,771,713,000
16/07/2021	20,700	-0.35 ▼	-1.69	21,050	21,300	20,650	85,590	1,771,713,000
15/07/2021	21,050	1.35 ▲	6.41	19,700	21,050	19,250	118,660	2,497,793,000
14/07/2021	19,700	-0.60 ▼	-3.05	20,300	20,750	19,400	114,100	2,247,770,000
13/07/2021	20,300	0.35 ▲	1.72	19,950	20,400	19,400	202,460	4,109,938,000
12/07/2021	19,950	-1.45 ▼	-7.27	21,400	20,550	19,950	168,010	3,351,799,500
09/07/2021	21,400	-1.60 ▼	-7.48	23,000	23,100	21,400	204,870	4,384,218,000
08/07/2021	23,000	-0.80 ▼	-3.48	23,800	24,200	22,900	131,190	3,017,370,000
07/07/2021	23,800	0.25 ▲	1.05	23,550	23,800	22,000	225,830	5,374,754,000
06/07/2021	23,550	-1.75 ▼	-7.43	25,300	25,600	23,550	224,060	5,276,613,000
05/07/2021	25,300	-0.60 ▼	-2.37	25,900	25,900	24,500	213,090	5,391,177,000
02/07/2021	25,900	1.10 ▲	4.25	24,800	26,300	25,000	268,370	6,950,783,000
01/07/2021	24,800	1.60 ▲	6.45	23,200	24,800	23,200	257,480	6,385,504,000
30/06/2021	23,200	-0.80 ▼	-3.45	24,000	24,000	23,200	163,950	3,803,640,000
29/06/2021	24,000	-0.15 ▼	-0.63	24,150	24,600	23,650	232,940	5,590,560,000
28/06/2021	24,150	0.25 ▲	1.04	23,900	24,500	23,850	187,990	4,539,958,500
25/06/2021	23,900	0.80 ▲	3.35	23,100	23,900	22,650	237,490	5,676,011,000
24/06/2021	23,100	0.80 ▲	3.46	22,300	23,550	22,600	321,710	7,431,501,000
23/06/2021	22,300	0.30 ▲	1.35	22,000	23,000	21,900	200,240	4,465,352,000
22/06/2021	22,000	0.10 ▲	0.45	21,900	22,400	21,800	133,290	2,932,380,000
21/06/2021	21,900	-0.10 ▼	-0.46	22,000	22,600	21,750	144,730	3,169,587,000
18/06/2021	22,000	0.10 ▲	0.45	22,000	22,600	21,950	117,940	2,594,680,000
17/06/2021	22,000	-0.30 ▼	-1.36	22,300	22,300	21,400	135,640	2,984,080,000
16/06/2021	22,300	-0.55 ▼	-2.47	22,850	23,000	22,050	169,010	3,768,923,000
15/06/2021	22,700	0.10 ▲	0.44	22,600	23,450	22,200	71,380	1,620,326,000
14/06/2021	22,600	1.10 ▲	4.87	21,500	22,900	20,800	339,420	7,670,892,000
11/06/2021	21,500	0.30 ▲	1.40	21,200	22,000	20,500	174,990	3,762,285,000
10/06/2021	21,200	-1.00 ▼	-4.72	22,200	22,500	20,800	137,310	2,910,972,000
09/06/2021	22,200	1.40 ▲	6.31	20,800	22,250	19,350	391,340	8,687,748,000
08/06/2021	20,800	-1.55 ▼	-7.45	22,350	22,350	20,800	291,700	6,067,360,000
07/06/2021	22,350	-1.65 ▼	-7.38	24,000	23,400	22,350	320,690	7,167,421,500
04/06/2021	24,000	1.45 ▲	6.04	22,550	24,100	23,000	316,830	7,603,920,000
03/06/2021	22,550	1.45 ▲	6.43	21,100	22,550	21,900	162,740	3,669,787,000
02/06/2021	21,100	0.75 ▲	3.55	20,350	21,300	19,500	472,490	9,969,539,000
01/06/2021	20,350	1.30 ▲	6.39	19,050	20,350	20,350	132,950	2,705,532,500
31/05/2021	19,050	1.20 ▲	6.30	17,850	19,050	19,050	148,130	2,821,876,500
28/05/2021	17,850	1.15 ▲	6.44	16,700	17,850	16,500	300,260	5,359,641,000
27/05/2021	16,700	-0.70 ▼	-4.19	17,400	17,550	16,500	153,750	2,567,625,000
26/05/2021	17,400	0.15 ▲	0.86	17,250	17,650	17,250	185,300	3,224,220,000
25/05/2021	17,250	0.70 ▲	4.06	16,550	17,500	16,500	286,470	4,941,607,500
24/05/2021	16,550	0.35 ▲	2.11	16,200	16,700	16,000	144,640	2,393,792,000
23/05/2021	16,200	0.30 ▲	1.85	15,900	16,800	16,100	202,280	3,276,936,000
21/05/2021	16,200	0.30 ▲	1.85	15,900	16,800	16,100	202,280	3,276,936,000
20/05/2021	15,900	1.00 ▲	6.29	14,900	15,900	14,650	210,920	3,353,628,000
19/05/2021	14,900	-0.15 ▼	-1.01	15,050	15,050	14,800	70,260	1,046,874,000
18/05/2021	15,050	-0.35 ▼	-2.33	15,400	15,400	14,850	85,240	1,282,862,000
17/05/2021	15,400	-0.35 ▼	-2.27	15,750	15,900	15,350	66,310	1,021,174,000
16/05/2021	15,750	0.10 ▲	0.63	15,650	16,000	15,500	68,780	1,083,285,000
14/05/2021	15,750	0.10 ▲	0.63	15,650	16,000	15,500	68,780	1,083,285,000
13/05/2021	15,650	0.15 ▲	0.96	15,500	15,850	15,300	138,970	2,174,880,500
12/05/2021	15,500	0.05 ▲	0.32	15,450	15,500	15,000	40,160	622,480,000
11/05/2021	15,450	-0.05 ▼	-0.32	15,500	15,800	15,300	87,210	1,347,394,500
10/05/2021	15,500	0.75 ▲	4.84	14,750	15,500	14,400	98,960	1,533,880,000
09/05/2021	14,750	-0.40 ▼	-2.71	15,150	15,100	14,450	57,110	842,372,500
07/05/2021	14,750	-0.40 ▼	-2.71	15,150	15,100	14,450	57,110	842,372,500
06/05/2021	15,150	-0.30 ▼	-1.98	15,450	15,800	14,900	54,820	830,523,000
05/05/2021	15,450	1.00 ▲	6.47	14,450	15,450	14,500	97,760	1,510,392,000
04/05/2021	14,450	-0.15 ▼	-1.04	14,600	14,500	14,050	65,560	947,342,000
03/05/2021	18,400	1.20 ▲	6.52	17,200	18,400	16,000	540	9,936,000
30/04/2021	14,600	0.10 ▲	0.68	14,600	14,950	14,600	34,950	510,270,000
29/04/2021	14,600	0.10 ▲	0.68	14,600	14,950	14,600	34,950	510,270,000
28/04/2021	14,600	0.05 ▲	0.34	14,600	14,900	14,500	48,290	705,034,000
27/04/2021	14,600	-0.40 ▼	-2.74	15,000	15,000	14,450	110,370	1,611,402,000
26/04/2021	15,000	-0.90 ▼	-6.00	15,900	15,900	15,000	58,770	881,550,000
23/04/2021	15,900	0.50 ▲	3.14	15,400	15,900	14,900	99,690	1,585,071,000
22/04/2021	15,400	-1.15 ▼	-7.47	16,550	16,500	15,400	153,710	2,367,134,000
21/04/2021	16,550	-0.20 ▼	-1.21	16,750	17,200	16,500	95,670	1,583,338,500
20/04/2021	16,550	-0.20 ▼	-1.21	16,750	17,200	16,500	95,670	1,583,338,500
19/04/2021	16,750	0.20 ▲	1.19	16,550	16,900	16,250	72,210	1,209,517,500
16/04/2021	16,550	-0.55 ▼	-3.32	17,100	17,250	16,100	128,750	2,130,812,500
15/04/2021	17,100	-0.25 ▼	-1.46	17,350	17,450	16,950	142,140	2,430,594,000
14/04/2021	17,350	0.15 ▲	0.86	17,200	17,400	17,000	94,560	1,640,616,000
13/04/2021	17,200	-0.35 ▼	-2.03	17,550	17,900	17,100	182,030	3,130,916,000
12/04/2021	17,550	0.90 ▲	5.13	17,000	17,600	16,900	197,630	3,468,406,500
09/04/2021	17,000	-0.20 ▼	-1.18	17,200	17,200	17,000	90,590	1,540,030,000
08/04/2021	17,200	-0.05 ▼	-0.29	17,250	17,400	16,950	74,290	1,277,788,000
07/04/2021	17,250	0.10 ▲	0.58	17,150	17,300	16,850	98,640	1,701,540,000
06/04/2021	17,150	-0.40 ▼	-2.33	17,550	17,500	17,000	137,410	2,356,581,500
05/04/2021	17,550	0.25 ▲	1.42	17,300	17,800	17,400	136,450	2,394,697,500
02/04/2021	17,300	0.10 ▲	0.58	17,200	17,600	17,100	161,260	2,789,798,000
01/04/2021	17,200	0.65 ▲	3.78	16,550	17,500	16,500	224,530	3,861,916,000
31/03/2021	16,550	0.30 ▲	1.81	16,250	16,950	16,300	171,620	2,840,311,000
30/03/2021	16,250	0.25 ▲	1.54	16,000	16,250	15,850	85,100	1,382,875,000
29/03/2021	16,000	0.35 ▲	2.19	15,650	16,150	15,700	85,860	1,373,760,000
26/03/2021	15,650	0.30 ▲	1.92	15,350	15,700	14,500	99,430	1,556,079,500
25/03/2021	15,350	-0.20 ▼	-1.30	15,550	15,900	15,200	88,640	1,360,624,000
24/03/2021	15,550	-0.75 ▼	-4.82	16,300	16,200	15,450	120,150	1,868,332,500
23/03/2021	16,300	-0.55 ▼	-3.37	16,850	16,800	15,800	179,160	2,920,308,000
22/03/2021	16,850	-0.40 ▼	-2.37	17,250	17,350	16,800	88,850	1,497,122,500
19/03/2021	17,250	0.05 ▲	0.29	17,200	17,500	16,900	99,080	1,709,130,000
18/03/2021	17,200	0.40 ▲	2.33	16,800	17,500	17,000	193,750	3,332,500,000
17/03/2021	16,800	0.40 ▲	2.38	16,400	17,000	16,400	147,090	2,471,112,000
16/03/2021	16,400	-0.50 ▼	-3.05	16,900	17,000	16,250	162,350	2,662,540,000
15/03/2021	16,900	0.10 ▲	0.59	16,800	17,300	16,550	159,880	2,701,972,000
12/03/2021	16,800	0.15 ▲	0.89	16,650	17,400	16,300	164,910	2,770,488,000
11/03/2021	16,650	1.05 ▲	6.31	15,600	16,650	15,700	327,060	5,445,549,000
10/03/2021	15,600	0.05 ▲	0.32	15,600	15,800	15,400	108,040	1,685,424,000
09/03/2021	15,600	-0.15 ▼	-0.96	15,750	15,750	15,300	105,790	1,650,324,000
08/03/2021	15,750	0.35 ▲	2.22	15,400	16,100	15,400	167,420	2,636,865,000
05/03/2021	15,400	0.65 ▲	4.22	14,750	15,500	14,500	120,570	1,856,778,000
04/03/2021	14,750	-0.80 ▼	-5.42	15,550	15,650	14,700	91,490	1,349,477,500
03/03/2021	15,550	0.10 ▲	0.64	15,450	15,750	15,400	86,560	1,346,008,000
02/03/2021	15,450	-0.25 ▼	-1.62	15,700	16,050	15,400	108,080	1,669,836,000
01/03/2021	15,700	0.75 ▲	4.78	14,950	15,750	14,900	130,770	2,053,089,000
26/02/2021	14,950	-0.15 ▼	-1.00	15,100	15,100	14,550	66,060	987,597,000
25/02/2021	15,100	-0.10 ▼	-0.66	15,200	15,550	14,750	120,340	1,817,134,000
24/02/2021	15,200	0.35 ▲	2.30	14,850	15,500	14,850	174,280	2,649,056,000
23/02/2021	14,850	0.35 ▲	2.36	14,500	14,900	14,300	95,410	1,416,838,500
22/02/2021	14,500	-0.05 ▼	-0.34	14,500	14,850	14,400	86,560	1,255,120,000
19/02/2021	14,500	0.10 ▲	0.69	14,500	14,900	14,250	72,270	1,047,915,000
18/02/2021	14,500	-0.50 ▼	-3.45	15,000	15,000	14,300	112,030	1,624,435,000
17/02/2021	15,000	0.40 ▲	2.67	14,600	15,100	14,650	105,440	1,581,600,000
10/02/2021	14,600	0.50 ▲	3.42	14,100	14,900	13,700	80,530	1,175,738,000
09/02/2021	14,600	0.50 ▲	3.42	14,100	14,900	13,700	80,530	1,175,738,000
08/02/2021	14,100	-0.45 ▼	-3.19	14,550	15,300	13,800	141,640	1,997,124,000
05/02/2021	14,550	0.95 ▲	6.53	13,600	14,550	13,800	110,380	1,606,029,000
05/01/2021	18,000	1.10 ▲	6.11	16,900	18,050	17,200	101,990	1,835,820,000
04/01/2021	16,900	1.10 ▲	6.51	15,800	16,900	16,500	51,850	876,265,000
01/01/2021	15,800	1.00 ▲	6.33	14,800	15,800	14,800	1,240,140	19,594,212,000
31/12/2020	15,800	1.00 ▲	6.33	14,800	15,800	14,800	1,240,140	19,594,212,000
30/12/2020	14,800	-0.60 ▼	-4.05	15,400	15,400	14,750	1,284,650	19,012,820,000
29/12/2020	15,400	0.30 ▲	1.95	15,100	16,000	14,750	137,830	2,122,582,000
28/12/2020	15,100	0.90 ▲	5.96	14,150	15,100	14,800	146,477	2,211,802,700
27/12/2020	14,150	0.90 ▲	6.36	13,250	14,150	13,000	189,584	2,682,613,600
25/12/2020	14,150	0.90 ▲	6.36	13,250	14,150	13,000	189,584	2,682,613,600
24/12/2020	13,250	0.30 ▲	2.26	13,000	13,600	12,100	131,292	1,739,619,000
23/12/2020	13,000	-0.30 ▼	-2.31	13,300	14,200	13,000	144,055	1,872,715,000
22/12/2020	13,300	0.90 ▲	6.77	12,450	13,300	12,700	142,546	1,895,861,800
21/12/2020	12,450	0.80 ▲	6.43	11,650	12,450	12,300	127,313	1,585,046,850
20/12/2020	11,650	0.60 ▲	5.15	11,100	11,650	11,100	134,746	1,569,790,900
18/12/2020	11,650	0.60 ▲	5.15	11,100	11,650	11,100	134,746	1,569,790,900
17/12/2020	11,100	0.10 ▲	0.90	11,000	11,250	10,850	99,458	1,103,983,800
16/12/2020	11,000	0.00 ■■	0.00	11,000	11,200	10,850	120,061	1,320,671,000
15/12/2020	11,000	-0.10 ▼	-0.91	11,100	11,500	10,800	141,605	1,557,655,000
14/12/2020	11,100	0.70 ▲	6.31	10,400	11,100	10,500	100,165	1,111,831,500
13/12/2020	10,400	0.50 ▲	4.81	9,900	10,400	9,960	62,975	654,940,000
11/12/2020	10,400	0.50 ▲	4.81	9,900	10,400	9,960	62,975	654,940,000
10/12/2020	9,900	-0.50 ▼	-5.05	10,400	10,500	9,900	139,667	1,382,703,300
09/12/2020	10,400	0.60 ▲	5.77	9,760	10,400	9,910	155,431	1,616,482,400
08/12/2020	9,760	0.30 ▲	3.07	9,500	9,770	9,450	104,215	1,017,138,400
07/12/2020	9,500	0.30 ▲	3.16	9,250	9,650	9,200	93,855	891,622,500
04/12/2020	9,290	-0.12 ▼	-1.29	9,410	9,550	9,200	370,920	3,445,846,800
03/12/2020	9,410	0.20 ▲	2.13	9,200	9,790	9,300	75,566	711,076,060
02/12/2020	9,200	0.60 ▲	6.52	8,600	9,200	8,600	139,899	1,287,070,800
01/12/2020	8,600	0.00 ■■	0.00	8,560	8,600	8,330	84,706	728,471,600
30/11/2020	8,700	0.05 ▲	0.57	8,650	8,790	8,570	176,270	1,533,549,000
27/11/2020	8,700	0.05 ▲	0.57	8,650	8,790	8,570	176,270	1,533,549,000
26/11/2020	8,650	0.28 ▲	3.24	8,370	8,800	8,310	298,310	2,580,381,500
25/11/2020	8,370	-0.13 ▼	-1.55	8,500	8,500	8,300	356,060	2,980,222,200
24/11/2020	8,500	-0.29 ▼	-3.41	8,790	8,740	8,200	449,460	3,820,410,000
23/11/2020	8,790	0.21 ▲	2.39	8,580	8,950	8,580	502,210	4,414,425,900
20/11/2020	8,580	-0.30 ▼	-3.50	8,900	8,740	8,500	72,005	617,802,900
19/11/2020	8,900	0.50 ▲	5.62	8,420	9,000	8,700	119,225	1,061,102,500
18/11/2020	8,420	0.55 ▲	6.53	7,870	8,420	8,200	1,085,630	9,141,004,600
17/11/2020	7,870	0.50 ▲	6.35	7,360	7,870	7,360	92,186	725,503,820
16/11/2020	7,360	0.10 ▲	1.36	7,220	7,500	7,250	16,316	120,085,760
13/11/2020	7,220	0.00 ■■	0.00	7,270	7,270	7,180	8,286	59,824,920
12/11/2020	7,270	0.00 ■■	0.00	7,280	7,300	7,160	3,836	27,887,720
11/11/2020	7,280	0.00 ■■	0.00	7,300	7,350	7,270	16,526	120,309,280
10/11/2020	7,300	0.10 ▲	1.37	7,200	7,390	7,130	17,401	127,027,300
09/11/2020	7,200	0.00 ■■	0.00	7,170	7,220	7,120	4,143	29,829,600
06/11/2020	7,170	0.00 ■■	0.00	7,190	7,250	7,100	8,527	61,138,590
05/11/2020	7,190	-0.10 ▼	-1.39	7,250	7,250	7,100	4,983	35,827,770
04/11/2020	7,250	0.10 ▲	1.38	7,190	7,250	7,130	5,005	36,286,250
03/11/2020	7,190	0.00 ■■	0.00	7,150	7,240	7,150	4,640	33,361,600
02/11/2020	7,150	0.00 ■■	0.00	7,150	7,360	7,000	5,930	42,399,500
30/10/2020	7,150	0.00 ■■	0.00	7,150	7,200	7,020	3,094	22,122,100
29/10/2020	7,150	0.10 ▲	1.40	7,100	7,160	6,950	8,958	64,049,700
28/10/2020	7,100	-0.20 ▼	-2.82	7,340	7,310	7,010	12,779	90,730,900
27/10/2020	7,340	-0.10 ▼	-1.36	7,410	7,450	7,300	12,859	94,385,060
26/10/2020	7,410	-0.10 ▼	-1.35	7,540	7,540	7,410	34,644	256,712,040
25/10/2020	7,540	-0.10 ▼	-1.33	7,600	7,680	7,510	14,093	106,261,220
23/10/2020	7,540	-0.10 ▼	-1.33	7,600	7,680	7,510	14,093	106,261,220
22/10/2020	7,600	-0.10 ▼	-1.32	7,670	7,670	7,450	22,125	168,150,000
21/10/2020	7,670	-0.10 ▼	-1.30	7,740	7,750	7,620	17,411	133,542,370
20/10/2020	7,740	0.00 ■■	0.00	7,750	7,780	7,600	15,955	123,491,700
19/10/2020	7,750	0.20 ▲	2.58	7,600	7,780	7,600	35,870	277,992,500
18/10/2020	7,600	0.00 ■■	0.00	7,560	7,610	7,500	15,121	114,919,600
16/10/2020	7,600	0.00 ■■	0.00	7,560	7,610	7,500	15,121	114,919,600
15/10/2020	7,560	-0.04 ▼	-0.53	7,600	7,740	7,520	149,580	1,130,824,800
14/10/2020	7,600	0.00 ■■	0.00	7,560	7,700	7,480	17,411	132,323,600
13/10/2020	7,560	0.00 ■■	0.00	7,560	7,600	7,460	18,096	136,805,760
12/10/2020	7,560	-0.10 ▼	-1.32	7,700	7,810	7,290	21,525	162,729,000
09/10/2020	7,700	-0.10 ▼	-1.30	7,760	7,820	7,700	25,046	192,854,200
08/10/2020	7,760	0.00 ■■	0.00	7,770	7,800	7,600	27,404	212,655,040
07/10/2020	7,770	-0.10 ▼	-1.29	7,880	7,870	7,750	25,354	197,000,580
06/10/2020	7,880	0.00 ■■	0.00	7,900	7,900	7,800	26,307	207,299,160
05/10/2020	7,900	0.00 ■■	0.00	7,880	7,940	7,810	33,677	266,048,300
04/10/2020	7,880	0.10 ▲	1.27	7,800	7,910	7,500	54,199	427,088,120
02/10/2020	7,880	0.10 ▲	1.27	7,800	7,910	7,500	54,199	427,088,120
01/10/2020	7,800	0.30 ▲	3.85	7,480	7,920	7,480	72,584	566,155,200
30/09/2020	7,480	0.00 ■■	0.00	7,500	7,500	7,410	13,072	97,778,560
29/09/2020	7,500	0.00 ■■	0.00	7,530	7,650	7,450	34,026	255,195,000
28/09/2020	7,530	0.00 ■■	0.00	7,510	7,580	7,350	35,739	269,114,670
27/09/2020	7,510	0.00 ■■	0.00	7,550	7,550	7,280	26,761	200,975,110
25/09/2020	7,510	0.00 ■■	0.00	7,550	7,550	7,280	26,761	200,975,110
24/09/2020	7,550	0.00 ■■	0.00	7,550	7,570	7,410	16,993	128,297,150
23/09/2020	7,550	0.00 ■■	0.00	7,570	7,650	7,510	16,756	126,507,800
22/09/2020	7,570	-0.10 ▼	-1.32	7,710	7,680	7,460	27,813	210,544,410
21/09/2020	7,710	0.00 ■■	0.00	7,680	7,790	7,630	18,356	141,524,760
18/09/2020	7,680	0.20 ▲	2.60	7,460	7,690	7,400	48,642	373,570,560
17/09/2020	7,460	0.10 ▲	1.34	7,390	7,470	7,350	15,309	114,205,140
16/09/2020	7,390	0.00 ■■	0.00	7,430	7,430	7,340	19,975	147,615,250
15/09/2020	7,430	0.10 ▲	1.35	7,350	7,480	7,310	43,929	326,392,470
14/09/2020	7,350	0.00 ■■	0.00	7,300	7,400	7,300	22,851	167,954,850
11/09/2020	7,300	0.00 ■■	0.00	7,260	7,420	7,210	16,507	120,501,100
10/09/2020	7,260	0.00 ■■	0.00	7,250	7,530	7,250	21,975	159,538,500
09/09/2020	7,250	-0.05 ▼	-0.69	7,300	7,290	7,000	141,420	1,025,295,000
08/09/2020	7,300	0.00 ■■	0.00	7,310	7,440	7,100	18,730	136,729,000
07/09/2020	7,310	0.00 ■■	0.00	7,270	7,600	7,310	48,287	352,977,970
04/09/2020	7,270	0.50 ▲	6.88	6,800	7,270	6,700	62,794	456,512,380
03/09/2020	6,800	0.00 ■■	0.00	6,800	6,850	6,720	15,081	102,550,800
02/09/2020	6,800	0.00 ■■	0.00	6,750	6,800	6,680	11,485	78,098,000
01/09/2020	6,800	0.00 ■■	0.00	6,750	6,800	6,680	11,485	78,098,000
31/08/2020	6,750	0.00 ■■	0.00	6,800	6,880	6,730	14,007	94,547,250
28/08/2020	6,800	0.00 ■■	0.00	6,790	6,820	6,760	17,155	116,654,000
27/08/2020	6,790	0.00 ■■	0.00	6,770	6,800	6,700	5,924	40,223,960
26/08/2020	6,770	0.00 ■■	0.00	6,750	6,800	6,710	7,082	47,945,140
25/08/2020	6,750	0.00 ■■	0.00	6,750	6,800	6,700	13,041	88,026,750
24/08/2020	6,750	0.10 ▲	1.48	6,650	6,780	6,650	11,044	74,547,000
21/08/2020	6,650	0.10 ▲	1.50	6,520	6,680	6,460	16,008	106,453,200
20/08/2020	6,520	0.00 ■■	0.00	6,500	6,590	6,500	22,755	148,362,600
19/08/2020	6,500	0.10 ▲	1.54	6,370	6,550	6,300	21,527	139,925,500
18/08/2020	6,370	0.00 ■■	0.00	6,380	6,380	6,220	6,653	42,379,610
17/08/2020	6,380	0.00 ■■	0.00	6,380	6,400	6,330	3,754	23,950,520
14/08/2020	6,380	-0.10 ▼	-1.57	6,480	6,450	6,370	10,057	64,163,660
13/08/2020	6,480	0.10 ▲	1.54	6,400	6,480	6,400	13,375	86,670,000
12/08/2020	6,400	0.00 ■■	0.00	6,440	6,450	6,380	4,426	28,326,400
11/08/2020	6,440	0.00 ■■	0.00	6,440	6,450	6,310	4,495	28,947,800
10/08/2020	6,440	0.00 ■■	0.00	6,410	6,490	6,420	8,814	56,762,160
07/08/2020	6,410	0.00 ■■	0.00	6,410	6,480	6,350	4,651	29,812,910
06/08/2020	6,410	0.00 ■■	0.00	6,400	6,500	6,400	16,578	106,264,980
05/08/2020	6,400	0.10 ▲	1.56	6,350	6,450	6,320	11,437	73,196,800
04/08/2020	6,350	0.00 ■■	0.00	6,370	6,450	6,280	10,949	69,526,150
03/08/2020	6,370	0.10 ▲	1.57	6,280	6,380	6,200	6,840	43,570,800
31/07/2020	6,280	0.00 ■■	0.00	6,300	6,300	6,100	7,817	49,090,760
30/07/2020	6,300	0.00 ■■	0.00	6,280	6,350	6,200	5,941	37,428,300
29/07/2020	6,280	-0.10 ▼	-1.59	6,400	6,300	5,960	29,410	184,694,800
28/07/2020	6,400	0.20 ▲	3.13	6,230	6,450	5,900	13,509	86,457,600
27/07/2020	6,230	-0.50 ▼	-8.03	6,690	6,350	6,230	14,783	92,098,090
26/07/2020	6,690	-0.50 ▼	-7.47	7,190	7,190	6,690	40,153	268,623,570
24/07/2020	6,690	-0.50 ▼	-7.47	7,190	7,190	6,690	40,153	268,623,570
23/07/2020	7,190	0.00 ■■	0.00	7,200	7,200	7,050	3,566	25,639,540
22/07/2020	7,200	-0.10 ▼	-1.39	7,260	7,250	7,060	12,176	87,667,200
21/07/2020	7,260	0.00 ■■	0.00	7,250	7,310	7,110	5,570	40,438,200
20/07/2020	7,250	-0.10 ▼	-1.38	7,350	7,390	7,160	7,178	52,040,500
19/07/2020	7,350	0.00 ■■	0.00	7,320	7,350	7,250	3,805	27,966,750
17/07/2020	7,350	0.00 ■■	0.00	7,320	7,350	7,250	3,805	27,966,750
16/07/2020	7,320	-0.10 ▼	-1.37	7,390	7,390	7,300	10,388	76,040,160
15/07/2020	7,390	0.00 ■■	0.00	7,370	7,480	7,310	8,549	63,177,110
14/07/2020	7,370	0.00 ■■	0.00	7,370	7,380	7,110	7,986	58,856,820
13/07/2020	7,370	0.00 ■■	0.00	7,370	7,380	7,300	6,733	49,622,210
12/07/2020	7,370	0.00 ■■	0.00	7,400	7,400	7,320	7,411	54,619,070
10/07/2020	7,370	0.00 ■■	0.00	7,400	7,400	7,320	7,411	54,619,070
09/07/2020	7,400	0.00 ■■	0.00	7,380	7,410	7,310	16,709	123,646,600
08/07/2020	7,380	0.00 ■■	0.00	7,380	7,400	7,300	12,703	93,748,140
07/07/2020	7,380	0.00 ■■	0.00	7,380	7,400	7,300	7,313	53,969,940
06/07/2020	7,380	0.00 ■■	0.00	7,370	7,390	7,200	4,614	34,051,320
05/07/2020	7,370	0.00 ■■	0.00	7,380	7,390	7,210	2,593	19,110,410
03/07/2020	7,370	0.00 ■■	0.00	7,380	7,390	7,210	2,593	19,110,410
02/07/2020	7,380	0.00 ■■	0.00	7,400	7,380	7,150	7,713	56,921,940
01/07/2020	7,400	0.10 ▲	1.35	7,300	7,400	7,050	7,943	58,778,200
30/06/2020	7,300	0.00 ■■	0.00	7,300	7,400	7,010	10,060	73,438,000
29/06/2020	7,300	-0.40 ▼	-5.48	7,650	7,500	7,120	18,707	136,561,100
28/06/2020	7,650	-0.04 ▼	-0.52	7,690	7,650	7,250	149,040	1,140,156,000
26/06/2020	7,650	-0.04 ▼	-0.52	7,690	7,650	7,250	149,040	1,140,156,000
25/06/2020	7,690	0.10 ▲	1.30	7,590	7,690	7,350	15,722	120,902,180
24/06/2020	7,590	0.00 ■■	0.00	7,550	7,820	7,400	40,791	309,603,690
23/06/2020	7,550	0.20 ▲	2.65	7,390	7,780	7,390	29,902	225,760,100
22/06/2020	7,390	0.20 ▲	2.71	7,150	7,500	7,240	24,007	177,411,730
19/06/2020	7,150	0.10 ▲	1.40	7,100	7,160	7,030	7,436	53,167,400
18/06/2020	7,100	0.00 ■■	0.00	7,050	7,130	7,000	12,261	87,053,100
17/06/2020	7,050	-0.06 ▼	-0.85	7,110	7,140	7,000	150,150	1,058,557,500
16/06/2020	7,110	0.30 ▲	4.22	6,800	7,190	6,730	15,379	109,344,690
15/06/2020	6,800	-0.40 ▼	-5.88	7,190	7,200	6,740	28,094	191,039,200
14/06/2020	7,190	-0.20 ▼	-2.78	7,400	7,200	6,890	27,696	199,134,240
12/06/2020	7,190	-0.20 ▼	-2.78	7,400	7,200	6,890	27,696	199,134,240
11/06/2020	7,400	-0.40 ▼	-5.41	7,750	7,810	7,400	41,954	310,459,600
10/06/2020	7,750	0.00 ■■	0.00	7,750	7,830	7,450	36,728	284,642,000
09/06/2020	7,700	-0.30 ▼	-3.90	7,980	8,000	7,510	35,076	270,085,200
08/06/2020	7,980	0.40 ▲	5.01	7,600	8,050	7,750	88,558	706,692,840
06/06/2020	7,600	0.30 ▲	3.95	7,320	7,680	7,300	37,257	283,153,200
05/06/2020	7,600	0.30 ▲	3.95	7,320	7,680	7,300	37,257	283,153,200
04/06/2020	7,320	0.50 ▲	6.83	6,850	7,320	6,900	74,047	542,024,040
03/06/2020	6,850	0.00 ■■	0.00	6,850	6,850	6,620	8,941	61,245,850
02/06/2020	6,850	0.00 ■■	0.00	6,850	6,950	6,700	20,063	137,431,550
01/06/2020	6,850	0.40 ▲	5.84	6,480	6,920	6,480	37,573	257,375,050
31/05/2020	6,480	0.00 ■■	0.00	6,450	6,490	6,200	22,680	146,966,400
29/05/2020	6,480	0.00 ■■	0.00	6,450	6,490	6,200	22,680	146,966,400
28/05/2020	6,450	0.00 ■■	0.00	6,400	6,520	6,350	9,855	63,564,750
27/05/2020	6,400	0.00 ■■	0.00	6,450	6,720	6,300	19,971	127,814,400
26/05/2020	6,450	0.20 ▲	3.10	6,260	6,500	6,230	22,106	142,583,700
25/05/2020	6,260	0.00 ■■	0.00	6,270	6,270	6,180	12,931	80,948,060
24/05/2020	6,270	0.00 ■■	0.00	6,260	6,290	6,130	12,682	79,516,140
22/05/2020	6,270	0.00 ■■	0.00	6,260	6,290	6,130	12,682	79,516,140
21/05/2020	6,260	0.10 ▲	1.60	6,150	6,280	6,150	13,156	82,356,560
20/05/2020	6,150	0.10 ▲	1.63	6,100	6,150	6,060	18,028	110,872,200
19/05/2020	6,100	0.00 ■■	0.00	6,080	6,100	6,000	11,743	71,632,300
18/05/2020	6,080	0.00 ■■	0.00	6,080	6,080	5,950	10,833	65,864,640
17/05/2020	6,080	0.00 ■■	0.00	6,100	6,150	5,940	14,724	89,521,920
15/05/2020	6,080	0.00 ■■	0.00	6,100	6,150	5,940	14,724	89,521,920
14/05/2020	6,100	0.10 ▲	1.64	6,000	6,130	5,950	12,078	73,675,800
13/05/2020	6,000	0.00 ■■	0.00	6,050	6,050	5,950	11,952	71,712,000
12/05/2020	6,050	0.30 ▲	4.96	5,720	6,100	5,700	24,493	148,182,650
11/05/2020	5,720	0.10 ▲	1.75	5,650	5,770	5,600	17,019	97,348,680
10/05/2020	5,650	0.10 ▲	1.77	5,570	5,700	5,550	14,921	84,303,650
08/05/2020	5,650	0.10 ▲	1.77	5,570	5,700	5,550	14,921	84,303,650
07/05/2020	5,570	0.00 ■■	0.00	5,570	5,580	5,410	9,944	55,388,080
06/05/2020	5,570	0.10 ▲	1.80	5,430	5,570	5,360	15,933	88,746,810
05/05/2020	5,430	0.00 ■■	0.00	5,450	5,450	5,310	10,220	55,494,600
04/05/2020	5,450	-0.20 ▼	-3.67	5,680	5,550	5,300	18,751	102,192,950
01/05/2020	5,680	0.00 ■■	0.00	5,690	5,700	5,590	11,920	67,705,600
30/04/2020	5,680	0.00 ■■	0.00	5,690	5,700	5,590	11,920	67,705,600
29/04/2020	5,680	0.00 ■■	0.00	5,690	5,700	5,590	11,920	67,705,600
28/04/2020	5,690	0.00 ■■	0.00	5,690	5,740	5,500	18,864	107,336,160
27/04/2020	5,690	-0.10 ▼	-1.76	5,800	5,900	5,650	8,773	49,918,370
26/04/2020	5,800	0.00 ■■	0.00	5,790	5,800	5,720	28,806	167,074,800
24/04/2020	5,800	0.00 ■■	0.00	5,790	5,800	5,720	28,806	167,074,800
23/04/2020	5,790	-0.10 ▼	-1.73	5,910	5,940	5,770	12,119	70,169,010
22/04/2020	5,910	0.00 ■■	0.00	5,910	5,980	5,750	19,871	117,437,610
21/04/2020	5,910	-0.30 ▼	-5.08	6,200	6,180	5,800	24,368	144,014,880
20/04/2020	6,200	0.00 ■■	0.00	6,250	6,250	6,100	23,265	144,243,000
19/04/2020	6,250	0.00 ■■	0.00	6,290	6,250	6,130	41,730	260,812,500
17/04/2020	6,250	0.00 ■■	0.00	6,290	6,250	6,130	41,730	260,812,500
16/04/2020	6,290	0.00 ■■	0.00	6,340	6,300	6,120	19,100	120,139,000
15/04/2020	6,340	0.20 ▲	3.15	6,130	6,340	6,100	9,246	58,619,640
14/04/2020	6,130	0.00 ■■	0.00	6,150	6,140	5,900	7,269	44,558,970
13/04/2020	6,150	0.00 ■■	0.00	6,140	6,150	5,900	4,778	29,384,700
12/04/2020	6,140	0.00 ■■	0.00	6,140	6,170	5,800	9,016	55,358,240
10/04/2020	6,140	0.00 ■■	0.00	6,140	6,170	5,800	9,016	55,358,240
09/04/2020	6,140	0.20 ▲	3.26	5,940	6,150	5,940	6,935	42,580,900
08/04/2020	5,940	0.00 ■■	0.00	5,980	5,980	5,660	13,018	77,326,920
07/04/2020	5,980	0.00 ■■	0.00	6,020	6,290	5,700	6,416	38,367,680
06/04/2020	6,020	0.30 ▲	4.98	5,750	6,040	5,870	8,603	51,790,060
03/04/2020	5,750	0.10 ▲	1.74	5,660	5,760	5,490	7,388	42,481,000
02/04/2020	5,660	0.40 ▲	7.07	5,300	5,660	5,100	2,677	15,151,820
01/04/2020	5,660	0.40 ▲	7.07	5,300	5,660	5,100	2,677	15,151,820
31/03/2020	5,300	0.10 ▲	1.89	5,200	5,300	4,940	3,037	16,096,100
30/03/2020	5,200	-0.30 ▼	-5.77	5,510	5,500	5,130	46,140	239,928,000
29/03/2020	5,510	-0.30 ▼	-5.44	5,830	5,800	5,500	14,248	78,506,480
27/03/2020	5,510	-0.30 ▼	-5.44	5,830	5,800	5,500	14,248	78,506,480
26/03/2020	5,830	-0.10 ▼	-1.72	5,890	5,890	5,620	8,701	50,726,830
25/03/2020	5,890	0.10 ▲	1.70	5,800	5,930	5,700	14,166	83,437,740
24/03/2020	5,800	-0.20 ▼	-3.45	6,030	6,000	5,610	7,207	41,800,600
23/03/2020	6,030	-0.50 ▼	-8.29	6,480	6,160	6,030	11,689	70,484,670
22/03/2020	6,480	-0.20 ▼	-3.09	6,680	6,700	6,220	20,516	132,943,680
20/03/2020	6,480	-0.20 ▼	-3.09	6,680	6,700	6,220	20,516	132,943,680
19/03/2020	6,680	-0.10 ▼	-1.50	6,740	6,700	6,270	9,766	65,236,880
18/03/2020	6,740	0.40 ▲	5.93	6,300	6,740	6,300	21,848	147,255,520
17/03/2020	6,300	0.00 ■■	0.00	6,300	6,300	5,860	14,580	91,854,000
16/03/2020	6,300	-0.09 ▼	-1.43	6,390	6,300	6,100	42,130	265,419,000
14/03/2020	6,390	-0.09 ▼	-1.41	6,480	6,390	6,030	102,010	651,843,900
13/03/2020	6,390	-0.09 ▼	-1.41	6,480	6,390	6,030	102,010	651,843,900
12/03/2020	6,480	-0.22 ▼	-3.40	6,700	6,500	6,240	143,060	927,028,800
11/03/2020	6,700	-0.16 ▼	-2.39	6,860	6,800	6,470	202,240	1,355,008,000
10/03/2020	6,860	0.20 ▲	2.92	6,700	6,860	6,400	6,149	42,182,140
09/03/2020	6,700	-0.30 ▼	-4.48	6,980	6,900	6,500	14,788	99,079,600
07/03/2020	6,980	0.00 ■■	0.00	7,000	6,980	6,820	6,260	43,694,800
06/03/2020	6,980	0.00 ■■	0.00	7,000	6,980	6,820	6,260	43,694,800
05/03/2020	7,000	0.10 ▲	1.43	6,900	7,090	6,900	10,492	73,444,000
04/03/2020	6,900	0.00 ■■	0.00	6,900	6,950	6,810	2,763	19,064,700
03/03/2020	6,900	0.10 ▲	1.45	6,800	7,010	6,750	2,932	20,230,800
02/03/2020	6,800	0.00 ■■	0.00	6,800	6,800	6,720	3,726	25,336,800
28/02/2020	6,800	0.00 ■■	0.00	6,840	6,800	6,700	2,799	19,033,200
27/02/2020	6,840	0.00 ■■	0.00	6,790	6,850	6,640	1,966	13,447,440
26/02/2020	6,790	0.00 ■■	0.00	6,790	6,790	6,600	2,199	14,931,210
25/02/2020	6,790	0.00 ■■	0.00	6,750	6,790	6,560	601	4,080,790
24/02/2020	6,750	-0.20 ▼	-2.96	6,970	6,900	6,700	7,008	47,304,000
21/02/2020	6,970	0.00 ■■	0.00	6,990	6,970	6,850	3,420	23,837,400
20/02/2020	6,990	0.00 ■■	0.00	7,000	7,000	6,850	6,487	45,344,130
19/02/2020	7,000	0.00 ■■	0.00	6,980	7,000	6,800	16,282	113,974,000
18/02/2020	6,980	0.00 ■■	0.00	7,000	7,000	6,780	6,456	45,062,880
17/02/2020	7,000	0.00 ■■	0.00	7,040	7,040	6,700	11,157	78,099,000
15/02/2020	7,040	0.00 ■■	0.00	7,050	7,050	6,900	649	4,568,960
14/02/2020	7,040	0.00 ■■	0.00	7,050	7,050	6,900	649	4,568,960
13/02/2020	7,050	0.00 ■■	0.00	7,050	7,050	6,950	1,151	8,114,550
12/02/2020	7,050	0.00 ■■	0.00	7,010	7,050	6,900	1,334	9,404,700
11/02/2020	7,010	-0.10 ▼	-1.43	7,070	7,050	6,940	2,660	18,646,600
10/02/2020	7,070	0.10 ▲	1.41	6,940	7,090	6,900	1,026	7,253,820
09/02/2020	6,940	-0.30 ▼	-4.32	7,190	7,190	6,940	3,582	24,859,080
07/02/2020	6,940	-0.30 ▼	-4.32	7,190	7,190	6,940	3,582	24,859,080
06/02/2020	7,190	0.10 ▲	1.39	7,050	7,190	6,900	4,454	32,024,260
05/02/2020	7,050	0.00 ■■	0.00	7,100	7,050	7,000	1,107	7,804,350
04/02/2020	7,100	-0.10 ▼	-1.41	7,150	7,100	6,730	4,567	32,425,700
03/02/2020	7,150	-0.30 ▼	-4.20	7,400	7,150	6,890	11,291	80,730,650
02/02/2020	7,400	0.20 ▲	2.70	7,200	7,400	7,000	12,004	88,829,600
31/01/2020	7,400	0.20 ▲	2.70	7,200	7,400	7,000	12,004	88,829,600
30/01/2020	7,200	-0.20 ▼	-2.78	7,390	7,250	7,200	1,006	7,243,200
29/01/2020	7,390	0.20 ▲	2.71	7,200	7,400	7,100	5,353	39,558,670
28/01/2020	7,390	0.20 ▲	2.71	7,200	7,400	7,100	5,353	39,558,670
27/01/2020	7,390	0.20 ▲	2.71	7,200	7,400	7,100	5,353	39,558,670
26/01/2020	7,390	0.20 ▲	2.71	7,200	7,400	7,100	5,353	39,558,670
24/01/2020	7,390	0.20 ▲	2.71	7,200	7,400	7,100	5,353	39,558,670
23/01/2020	7,390	0.20 ▲	2.71	7,200	7,400	7,100	5,353	39,558,670
22/01/2020	7,390	0.20 ▲	2.71	7,200	7,400	7,100	5,353	39,558,670
21/01/2020	7,200	0.01 ▲	0.14	7,190	7,200	7,190	13,300	95,760,000
20/01/2020	7,190	0.09 ▲	1.25	7,100	7,200	7,090	3,960	28,472,400
17/01/2020	7,100	-0.13 ▼	-1.83	7,230	7,270	7,020	21,700	154,070,000
16/01/2020	7,230	-0.13 ▼	-1.80	7,230	7,230	7,050	10,930	79,023,900
15/01/2020	7,230	-0.04 ▼	-0.55	7,270	7,230	7,080	5,070	36,656,100
14/01/2020	7,080	-0.22 ▼	-3.11	7,300	7,300	7,080	1,260	8,920,800
13/01/2020	7,300	0.10 ▲	1.37	7,200	7,300	6,960	2,549	18,607,700
10/01/2020	7,200	0.00 ■■	0.00	7,200	7,200	6,910	1,549	11,152,800
09/01/2020	7,200	0.10 ▲	1.39	7,130	7,200	7,100	1,050	7,560,000
08/01/2020	7,130	0.00 ■■	0.00	7,150	7,270	6,810	1,426	10,167,380
07/01/2020	7,150	0.00 ■■	0.00	7,150	7,500	7,150	3,785	27,062,750
06/01/2020	7,150	-0.20 ▼	-2.80	7,340	7,320	7,150	1,122	8,022,300
03/01/2020	7,340	0.00 ■■	0.00	7,360	7,400	7,100	1,653	12,133,020
02/01/2020	7,360	0.00 ■■	0.00	7,400	7,480	7,200	842	6,197,120
31/12/2019	7,400	0.10 ▲	1.35	7,300	7,400	7,100	1,180	8,732,000
30/12/2019	7,300	0.00 ■■	0.00	7,300	7,380	7,000	4,223	30,827,900
27/12/2019	7,300	0.00 ■■	0.00	7,320	7,460	6,840	2,332	17,023,600
26/12/2019	7,320	0.00 ■■	0.00	7,350	7,340	7,300	573	4,194,360
25/12/2019	7,350	0.00 ■■	0.00	7,390	7,350	7,340	751	5,519,850
24/12/2019	7,390	0.00 ■■	0.00	7,390	7,390	7,250	2,177	16,088,030
23/12/2019	7,390	0.10 ▲	1.35	7,290	7,390	7,290	812	6,000,680
21/12/2019	7,290	0.01 ▲	0.14	7,280	7,400	7,290	9,510	69,327,900
20/12/2019	7,290	0.01 ▲	0.14	7,280	7,400	7,290	9,510	69,327,900
19/12/2019	7,280	-0.40 ▼	-5.49	7,670	7,630	7,280	1,575	11,466,000
18/12/2019	7,670	0.00 ■■	0.00	7,670	7,680	7,670	205	1,572,350
17/12/2019	7,670	0.00 ■■	0.00	7,690	7,670	7,510	634	4,862,780
16/12/2019	7,690	0.00 ■■	0.00	7,700	7,700	7,630	678	5,213,820
13/12/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,420	3,906	30,076,200
12/12/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,550	1,879	14,468,300
11/12/2019	7,700	-0.10 ▼	-1.30	7,780	7,700	7,630	841	6,475,700
10/12/2019	7,780	0.00 ■■	0.00	7,800	7,800	7,600	1,424	11,078,720
09/12/2019	7,800	0.00 ■■	0.00	7,800	7,800	7,650	791	6,169,800
07/12/2019	7,800	0.00 ■■	0.00	7,850	7,800	7,660	1,298	10,124,400
06/12/2019	7,800	0.00 ■■	0.00	7,850	7,800	7,660	1,298	10,124,400
05/12/2019	7,850	0.00 ■■	0.00	7,890	7,890	7,750	528	4,144,800
04/12/2019	7,890	0.10 ▲	1.27	7,800	0	0	1,483	11,700,870
03/12/2019	7,800	-0.10 ▼	-1.28	7,890	7,900	7,510	1,746	13,618,800
02/12/2019	7,890	0.00 ■■	0.00	7,880	7,900	7,600	514	4,055,460
29/11/2019	7,880	0.00 ■■	0.00	7,880	7,880	7,710	2,145	16,902,600
28/11/2019	7,880	0.10 ▲	1.27	7,800	7,880	7,760	878	6,918,640
27/11/2019	7,800	0.00 ■■	0.00	7,800	7,990	7,800	552	4,305,600
26/11/2019	7,800	-0.10 ▼	-1.28	7,860	7,900	7,800	1,006	7,846,800
25/11/2019	7,860	0.00 ■■	0.00	7,850	7,900	7,700	310	2,436,600
22/11/2019	7,850	-0.10 ▼	-1.27	7,900	7,850	7,710	819	6,429,150
21/11/2019	7,900	0.00 ■■	0.00	7,900	7,900	7,900	600	4,740,000
20/11/2019	7,900	0.00 ■■	0.00	7,900	7,900	7,900	500	3,950,000
19/11/2019	7,900	0.00 ■■	0.00	7,900	7,900	7,660	1,095	8,650,500
18/11/2019	7,900	0.10 ▲	1.27	7,790	7,900	7,600	3,324	26,259,600
15/11/2019	7,790	0.00 ■■	0.00	7,820	7,790	7,700	2,444	19,038,760
14/11/2019	7,820	0.00 ■■	0.00	7,820	7,820	7,770	2,745	21,465,900
13/11/2019	7,820	0.00 ■■	0.00	7,860	7,850	7,800	2,137	16,711,340
12/11/2019	7,860	0.00 ■■	0.00	7,860	7,860	7,800	5,447	42,813,420
11/11/2019	7,860	0.00 ■■	0.00	7,890	7,890	7,800	5,841	45,910,260
09/11/2019	7,890	0.00 ■■	0.00	7,900	7,940	7,890	283	2,232,870
08/11/2019	7,890	0.00 ■■	0.00	7,900	7,940	7,890	283	2,232,870
07/11/2019	7,900	0.00 ■■	0.00	7,920	7,930	7,870	2,701	21,337,900
06/11/2019	7,920	0.00 ■■	0.00	7,920	8,450	7,870	2,549	20,188,080
05/11/2019	7,920	0.00 ■■	0.00	7,930	7,930	7,850	1,373	10,874,160
04/11/2019	7,950	0.00 ■■	0.00	7,970	7,970	7,900	2,232	17,744,400
01/11/2019	7,950	0.00 ■■	0.00	7,970	7,970	7,900	2,232	17,744,400
31/10/2019	7,970	0.00 ■■	0.00	7,980	7,990	7,850	2,336	18,617,920
30/10/2019	7,980	0.00 ■■	0.00	7,980	7,980	7,850	2,804	22,375,920
29/10/2019	7,980	0.00 ■■	0.00	7,990	7,990	7,900	4,038	32,223,240
28/10/2019	7,990	0.00 ■■	0.00	8,020	8,020	7,990	1,820	14,541,800
26/10/2019	8,020	0.00 ■■	0.00	8,020	8,020	7,960	6,592	52,867,840
25/10/2019	8,020	0.00 ■■	0.00	8,020	8,020	7,960	6,592	52,867,840
24/10/2019	8,020	0.00 ■■	0.00	8,020	8,060	7,940	2,746	22,022,920
23/10/2019	8,020	-0.10 ▼	-1.25	8,100	8,120	8,020	880	7,057,600
22/10/2019	8,100	-0.10 ▼	-1.23	8,190	8,130	8,100	3,002	24,316,200
21/10/2019	8,190	0.00 ■■	0.00	8,200	8,190	8,090	4,159	34,062,210
18/10/2019	8,200	0.00 ■■	0.00	8,150	8,210	8,140	1,732	14,202,400
17/10/2019	8,150	-0.10 ▼	-1.23	8,260	8,260	8,150	1,213	9,885,950
16/10/2019	8,260	0.00 ■■	0.00	8,270	8,270	8,170	3,452	28,513,520
15/10/2019	8,270	0.00 ■■	0.00	8,270	8,270	8,170	4,671	38,629,170
14/10/2019	8,270	0.00 ■■	0.00	8,290	8,290	8,170	3,395	28,076,650
11/10/2019	8,290	0.00 ■■	0.00	8,290	8,290	8,200	1,761	14,598,690
10/10/2019	8,290	0.00 ■■	0.00	8,300	8,460	8,200	1,644	13,628,760
09/10/2019	8,300	0.00 ■■	0.00	8,350	8,320	8,270	1,251	10,383,300
08/10/2019	8,350	0.00 ■■	0.00	8,360	8,350	8,110	2,575	21,501,250
07/10/2019	8,360	0.00 ■■	0.00	8,390	8,390	8,260	5,384	45,010,240
04/10/2019	8,390	0.00 ■■	0.00	8,400	8,400	8,260	2,448	20,538,720
03/10/2019	8,400	0.00 ■■	0.00	8,450	8,430	8,250	3,895	32,718,000
02/10/2019	8,450	-0.10 ▼	-1.18	8,500	8,470	8,160	536	4,529,200
01/10/2019	8,500	-0.10 ▼	-1.18	8,550	8,600	8,460	2,095	17,807,500
30/09/2019	8,550	0.10 ▲	1.17	8,440	8,620	8,440	23,122	197,693,100
27/09/2019	8,440	0.00 ■■	0.00	8,440	8,500	8,400	9,445	79,715,800
26/09/2019	8,440	0.00 ■■	0.00	8,400	8,680	8,330	4,583	38,680,520
25/09/2019	8,400	0.10 ▲	1.19	8,260	8,400	8,210	8,683	72,937,200
24/09/2019	8,260	-0.10 ▼	-1.21	8,390	8,400	8,200	2,808	23,194,080
23/09/2019	8,390	0.00 ■■	0.00	8,400	8,410	8,330	6,786	56,934,540
20/09/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,300	5,756	48,350,400
19/09/2019	8,400	0.00 ■■	0.00	8,390	8,450	8,320	2,032	17,068,800
18/09/2019	8,390	0.00 ■■	0.00	8,400	8,490	8,200	2,071	17,375,690
17/09/2019	8,400	-0.20 ▼	-2.38	8,550	8,590	8,400	8,967	75,322,800
16/09/2019	8,550	0.00 ■■	0.00	8,580	8,630	8,420	5,572	47,640,600
13/09/2019	8,580	-0.80 ▼	-9.32	9,400	8,600	8,350	4,609	39,545,220
12/09/2019	9,400	0.00 ■■	0.00	9,400	9,600	9,400	12,837	120,667,800
11/09/2019	9,400	0.00 ■■	0.00	9,420	9,400	9,300	6,289	59,116,600
10/09/2019	9,460	0.02 ▲	0.21	9,440	9,500	9,370	18,210	172,266,600
09/09/2019	9,440	0.10 ▲	1.06	9,370	9,450	9,310	12,497	117,971,680
06/09/2019	9,370	0.00 ■■	0.00	9,380	9,400	9,300	3,797	35,577,890
05/09/2019	9,380	0.00 ■■	0.00	9,430	9,400	9,300	8,859	83,097,420
04/09/2019	9,430	-0.10 ▼	-1.06	9,500	9,500	9,350	6,644	62,652,920
03/09/2019	9,500	0.00 ■■	0.00	9,500	9,590	9,460	11,798	112,081,000
30/08/2019	9,500	0.60 ▲	6.32	8,940	9,540	8,970	29,107	276,516,500
29/08/2019	8,940	0.00 ■■	0.00	8,970	8,940	8,800	4,990	44,610,600
28/08/2019	8,970	0.10 ▲	1.11	8,900	8,970	8,770	23,741	212,956,770
27/08/2019	8,900	0.00 ■■	0.00	8,950	9,000	8,860	9,039	80,447,100
26/08/2019	8,950	0.00 ■■	0.00	8,960	8,950	8,750	13,008	116,421,600
23/08/2019	8,960	0.00 ■■	0.00	8,970	8,970	8,880	6,386	57,218,560
22/08/2019	8,970	0.00 ■■	0.00	8,970	9,050	8,900	10,894	97,719,180
21/08/2019	8,970	0.00 ■■	0.00	8,990	8,980	8,710	1,564	14,029,080
20/08/2019	8,990	0.00 ■■	0.00	8,990	9,000	8,850	4,405	39,600,950
19/08/2019	8,990	-0.20 ▼	-2.22	9,200	9,160	8,920	19,928	179,152,720
16/08/2019	9,200	0.30 ▲	3.26	8,880	9,200	8,700	5,160	47,472,000
15/08/2019	8,880	-0.10 ▼	-1.13	8,960	8,880	8,620	6,216	55,198,080
14/08/2019	8,960	0.00 ■■	0.00	8,980	8,980	8,650	3,367	30,168,320
13/08/2019	8,980	0.00 ■■	0.00	8,990	8,990	8,500	9,736	87,429,280
12/08/2019	8,990	0.00 ■■	0.00	9,000	9,000	8,800	1,896	17,045,040
09/08/2019	9,000	0.00 ■■	0.00	9,000	9,090	8,900	1,857	16,713,000
08/08/2019	9,000	0.10 ▲	1.11	8,890	9,000	8,800	4,589	41,301,000
07/08/2019	8,890	0.00 ■■	0.00	8,890	8,890	8,720	318	2,827,020
06/08/2019	8,890	-0.10 ▼	-1.12	8,980	8,950	8,750	2,258	20,073,620
05/08/2019	8,980	-0.10 ▼	-1.11	9,070	8,990	8,800	5,048	45,331,040
02/08/2019	9,070	0.00 ■■	0.00	9,080	9,080	8,980	4,168	37,803,760
01/08/2019	9,080	0.00 ■■	0.00	9,120	9,110	9,030	1,808	16,416,640
31/07/2019	9,120	0.00 ■■	0.00	9,140	9,150	9,030	3,292	30,023,040
30/07/2019	9,140	0.00 ■■	0.00	9,170	9,150	9,000	424	3,875,360
29/07/2019	9,170	0.10 ▲	1.09	9,120	9,170	9,100	840	7,702,800
26/07/2019	9,120	-0.10 ▼	-1.10	9,200	9,200	9,110	1,408	12,840,960
25/07/2019	9,200	0.00 ■■	0.00	9,200	9,250	9,050	3,001	27,609,200
24/07/2019	9,200	0.00 ■■	0.00	9,200	9,200	9,050	3,531	32,485,200
23/07/2019	9,200	0.00 ■■	0.00	9,240	9,210	9,100	1,751	16,109,200
22/07/2019	9,240	0.00 ■■	0.00	9,280	9,240	9,070	1,972	18,221,280
19/07/2019	9,280	0.00 ■■	0.00	9,280	9,280	9,200	1,596	14,810,880
18/07/2019	9,280	0.00 ■■	0.00	9,290	9,280	9,200	3,903	36,219,840
17/07/2019	9,290	0.00 ■■	0.00	9,290	9,290	9,200	7,686	71,402,940
16/07/2019	9,290	0.00 ■■	0.00	9,300	9,300	9,200	5,260	48,865,400
15/07/2019	9,300	0.00 ■■	0.00	9,290	9,300	9,200	3,090	28,737,000
12/07/2019	9,290	0.00 ■■	0.00	9,270	9,300	9,290	205	1,904,450
11/07/2019	9,270	0.00 ■■	0.00	9,280	9,300	9,180	2,358	21,858,660
10/07/2019	9,280	0.00 ■■	0.00	9,240	9,280	9,150	7,715	71,595,200
09/07/2019	9,240	0.00 ■■	0.00	9,250	9,240	9,120	576	5,322,240
08/07/2019	9,250	0.10 ▲	1.08	9,200	9,250	9,100	3,748	34,669,000
05/07/2019	9,200	0.00 ■■	0.00	9,230	9,240	9,200	557	5,124,400
04/07/2019	9,230	0.00 ■■	0.00	9,200	9,270	9,200	1,097	10,125,310
03/07/2019	9,200	0.00 ■■	0.00	9,200	9,200	9,150	1,730	15,916,000
02/07/2019	9,200	0.00 ■■	0.00	9,240	9,200	9,150	1,008	9,273,600
01/07/2019	9,240	0.10 ▲	1.08	9,120	9,240	9,100	2,131	19,690,440
28/06/2019	9,120	-0.10 ▼	-1.10	9,200	9,200	9,120	2,109	19,234,080
27/06/2019	9,200	0.00 ■■	0.00	9,240	9,200	9,140	860	7,912,000
26/06/2019	9,240	0.00 ■■	0.00	9,240	9,250	9,120	701	6,477,240
25/06/2019	9,240	0.00 ■■	0.00	9,250	9,240	9,110	1,756	16,225,440
24/06/2019	9,250	0.00 ■■	0.00	9,290	9,250	9,050	4,886	45,195,500
21/06/2019	9,290	0.00 ■■	0.00	9,330	9,330	9,210	537	4,988,730
20/06/2019	9,330	0.10 ▲	1.07	9,190	9,330	9,020	1,195	11,149,350
19/06/2019	9,190	0.10 ▲	1.09	9,120	9,220	9,120	894	8,215,860
18/06/2019	9,120	-0.10 ▼	-1.10	9,250	9,200	9,120	2,322	21,176,640
17/06/2019	9,250	0.00 ■■	0.00	9,220	9,300	9,170	1,570	14,522,500
16/06/2019	9,220	-0.10 ▼	-1.08	9,350	9,300	9,210	1,587	14,632,140
14/06/2019	9,220	-0.10 ▼	-1.08	9,350	9,300	9,210	1,587	14,632,140
13/06/2019	9,350	0.00 ■■	0.00	9,350	9,380	9,230	760	7,106,000
11/06/2019	9,350	0.00 ■■	0.00	9,380	9,350	9,220	1,150	10,752,500
10/06/2019	9,380	0.10 ▲	1.07	9,300	9,380	9,250	1,917	17,981,460
09/06/2019	9,300	0.10 ▲	1.08	9,250	9,300	9,250	2,896	26,932,800
07/06/2019	9,300	0.10 ▲	1.08	9,250	9,300	9,250	2,896	26,932,800
06/06/2019	9,250	0.10 ▲	1.08	9,200	9,250	9,050	3,013	27,870,250
05/06/2019	9,200	-0.10 ▼	-1.09	9,300	9,300	9,200	3,247	29,872,400
04/06/2019	9,300	0.00 ■■	0.00	9,350	9,300	9,200	6,115	56,869,500
03/06/2019	9,350	0.00 ■■	0.00	9,320	9,400	9,160	2,501	23,384,350
02/06/2019	9,320	-0.10 ▼	-1.07	9,450	9,450	9,320	2,241	20,886,120
31/05/2019	9,320	-0.10 ▼	-1.07	9,450	9,450	9,320	2,241	20,886,120
30/05/2019	9,450	0.00 ■■	0.00	9,470	9,470	9,310	3,902	36,873,900
29/05/2019	9,470	0.00 ■■	0.00	9,470	9,480	9,400	1,580	14,962,600
28/05/2019	9,470	0.00 ■■	0.00	9,500	9,500	9,430	1,645	15,578,150
27/05/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,400	2,092	19,874,000
26/05/2019	9,500	-0.10 ▼	-1.05	9,550	9,500	9,400	3,490	33,155,000
24/05/2019	9,500	-0.10 ▼	-1.05	9,550	9,500	9,400	3,490	33,155,000
23/05/2019	9,550	0.00 ■■	0.00	9,560	9,550	9,420	2,511	23,980,050
22/05/2019	9,560	0.00 ■■	0.00	9,550	9,560	9,500	2,694	25,754,640
21/05/2019	9,550	0.10 ▲	1.05	9,500	9,550	9,400	8,405	80,267,750
20/05/2019	9,500	0.00 ■■	0.00	9,490	9,580	9,480	2,760	26,220,000
19/05/2019	9,490	0.00 ■■	0.00	9,500	9,510	9,420	701	6,652,490
17/05/2019	9,490	0.00 ■■	0.00	9,500	9,510	9,420	701	6,652,490
16/05/2019	9,500	0.00 ■■	0.00	9,500	9,550	9,500	1,768	16,796,000
15/05/2019	9,500	0.00 ■■	0.00	9,480	9,600	9,470	2,958	28,101,000
14/05/2019	9,480	0.00 ■■	0.00	9,500	9,500	9,400	3,477	32,961,960
13/05/2019	9,500	0.00 ■■	0.00	9,480	9,500	9,470	6,584	62,548,000
12/05/2019	9,480	0.00 ■■	0.00	9,490	9,570	9,400	1,025	9,717,000
10/05/2019	9,480	0.00 ■■	0.00	9,490	9,570	9,400	1,025	9,717,000
09/05/2019	9,490	0.00 ■■	0.00	9,490	9,600	9,400	3,202	30,386,980
08/05/2019	9,490	0.00 ■■	0.00	9,490	9,490	9,400	916	8,692,840
07/05/2019	9,490	0.00 ■■	0.00	9,450	9,500	9,350	3,679	34,913,710
06/05/2019	9,450	-0.20 ▼	-2.12	9,600	9,550	9,350	8,235	77,820,750
05/05/2019	9,600	0.00 ■■	0.00	9,620	9,650	9,520	2,596	24,921,600
03/05/2019	9,600	0.00 ■■	0.00	9,620	9,650	9,520	2,596	24,921,600
02/05/2019	9,620	0.00 ■■	0.00	9,640	9,640	9,510	2,781	26,753,220
01/05/2019	9,640	0.10 ▲	1.04	9,550	9,670	9,450	3,404	32,814,560
30/04/2019	9,640	0.10 ▲	1.04	9,550	9,670	9,450	3,404	32,814,560
29/04/2019	9,640	0.10 ▲	1.04	9,550	9,670	9,450	3,404	32,814,560
28/04/2019	9,640	0.10 ▲	1.04	9,550	9,670	9,450	3,404	32,814,560
26/04/2019	9,640	0.10 ▲	1.04	9,550	9,670	9,450	3,404	32,814,560
25/04/2019	9,550	-0.10 ▼	-1.05	9,680	9,700	9,550	1,388	13,255,400
24/04/2019	9,680	0.10 ▲	1.03	9,600	9,680	9,500	10,206	98,794,080
23/04/2019	9,600	0.00 ■■	0.00	9,640	9,690	9,450	3,780	36,288,000
22/04/2019	9,640	0.00 ■■	0.00	9,680	9,680	9,520	2,699	26,018,360
21/04/2019	9,680	0.00 ■■	0.00	9,680	9,700	9,510	1,743	16,872,240
19/04/2019	9,680	0.00 ■■	0.00	9,680	9,700	9,510	1,743	16,872,240
18/04/2019	9,680	0.00 ■■	0.00	9,710	9,680	9,460	13,692	132,538,560
17/04/2019	9,710	0.00 ■■	0.00	9,750	9,800	9,600	6,560	63,697,600
16/04/2019	9,750	-0.20 ▼	-2.05	9,900	9,800	9,550	4,060	39,585,000
15/04/2019	9,900	0.10 ▲	1.01	9,850	10,000	9,500	9,377	92,832,300
12/04/2019	9,900	0.10 ▲	1.01	9,850	10,000	9,500	9,377	92,832,300
11/04/2019	9,850	-0.20 ▼	-2.03	10,000	10,050	9,800	17,291	170,316,350
10/04/2019	10,000	0.10 ▲	1.00	9,940	10,200	9,850	30,915	309,150,000
09/04/2019	9,940	-0.10 ▼	-1.01	10,000	10,000	9,800	9,939	98,793,660
08/04/2019	10,000	0.10 ▲	1.00	9,900	10,000	9,700	18,269	182,690,000
05/04/2019	9,900	0.50 ▲	5.05	9,400	9,950	9,400	27,906	276,269,400
04/04/2019	9,400	0.00 ■■	0.00	9,400	9,500	9,400	2,797	26,291,800
03/04/2019	9,400	-0.10 ▼	-1.06	9,500	9,500	9,300	1,831	17,211,400
02/04/2019	9,500	-0.10 ▼	-1.05	9,550	9,550	9,450	1,865	17,717,500
01/04/2019	9,550	0.00 ■■	0.00	9,550	9,580	9,400	2,736	26,128,800
31/03/2019	10,200	-0.05 ▼	-0.49	10,250	10,450	10,200	15,630	159,426,000
29/03/2019	9,550	0.00 ■■	0.00	9,550	9,550	9,450	2,374	22,671,700
28/03/2019	9,550	0.00 ■■	0.00	9,600	9,550	9,500	1,885	18,001,750
27/03/2019	9,600	0.30 ▲	3.13	9,350	9,750	9,350	2,090	20,064,000
26/03/2019	9,350	0.00 ■■	0.00	9,300	9,600	9,350	7,118	66,553,300
25/03/2019	9,300	-0.20 ▼	-2.15	9,490	9,490	9,150	7,494	69,694,200
22/03/2019	9,490	-0.10 ▼	-1.05	9,600	9,600	9,460	7,422	70,434,780
21/03/2019	9,600	-0.20 ▼	-2.08	9,800	9,850	9,600	6,440	61,824,000
20/03/2019	9,800	-0.10 ▼	-1.02	9,890	9,890	9,760	3,899	38,210,200
19/03/2019	9,890	0.10 ▲	1.01	9,840	9,980	9,840	13,848	136,956,720
18/03/2019	9,840	-0.10 ▼	-1.02	9,900	9,900	9,820	8,804	86,631,360
15/03/2019	9,900	0.00 ■■	0.00	9,950	9,950	9,810	8,705	86,179,500
14/03/2019	9,950	0.00 ■■	0.00	9,970	9,980	9,810	17,255	171,687,250
13/03/2019	9,970	0.20 ▲	2.01	9,790	10,100	9,790	19,054	189,968,380
12/03/2019	9,790	0.00 ■■	0.00	9,800	9,900	9,680	5,771	56,498,090
11/03/2019	9,800	-0.10 ▼	-1.02	9,890	9,890	9,650	9,728	95,334,400
08/03/2019	9,890	-0.10 ▼	-1.01	10,000	10,000	9,720	15,182	150,149,980
07/03/2019	10,000	0.50 ▲	5.00	9,480	10,100	9,480	26,981	269,810,000
06/03/2019	9,480	0.00 ■■	0.00	9,480	9,500	9,400	7,001	66,369,480
05/03/2019	9,480	0.00 ■■	0.00	9,460	9,540	9,350	9,629	91,282,920
04/03/2019	9,460	0.20 ▲	2.11	9,230	9,460	9,250	11,238	106,311,480
01/03/2019	9,230	0.00 ■■	0.00	9,240	9,350	9,180	3,634	33,541,820
28/02/2019	9,240	-0.10 ▼	-1.08	9,360	9,400	9,200	13,772	127,253,280
27/02/2019	9,360	0.00 ■■	0.00	9,390	9,400	9,310	13,728	128,494,080
26/02/2019	9,390	0.20 ▲	2.13	9,240	9,500	9,250	15,776	148,136,640
25/02/2019	9,240	0.10 ▲	1.08	9,150	9,400	9,160	21,675	200,277,000
22/02/2019	9,150	0.10 ▲	1.09	9,100	9,180	9,060	16,275	148,916,250
21/02/2019	9,100	0.00 ■■	0.00	9,130	9,130	9,050	6,068	55,218,800
20/02/2019	9,130	0.00 ■■	0.00	9,130	9,190	9,030	6,602	60,276,260
19/02/2019	9,130	0.00 ■■	0.00	9,130	9,170	9,100	10,938	99,863,940
18/02/2019	9,130	0.10 ▲	1.10	9,020	9,180	9,100	6,832	62,376,160
15/02/2019	9,020	-0.10 ▼	-1.11	9,100	9,100	9,000	10,932	98,606,640
14/02/2019	9,100	0.00 ■■	0.00	9,130	9,160	9,050	7,062	64,264,200
13/02/2019	9,130	0.00 ■■	0.00	9,100	9,190	9,100	6,622	60,458,860
12/02/2019	9,100	0.30 ▲	3.30	8,780	9,190	8,820	14,898	135,571,800
11/02/2019	8,780	0.10 ▲	1.14	8,690	8,790	8,510	4,685	41,134,300
01/02/2019	8,690	0.00 ■■	0.00	8,650	8,700	8,550	1,223	10,627,870
31/01/2019	8,650	0.10 ▲	1.16	8,540	8,650	8,510	2,486	21,503,900
30/01/2019	8,540	-0.10 ▼	-1.17	8,630	8,640	8,500	3,953	33,758,620
29/01/2019	8,630	-0.20 ▼	-2.32	8,790	8,700	8,420	10,752	92,789,760
28/01/2019	8,790	-0.10 ▼	-1.14	8,850	8,850	8,600	6,083	53,469,570
25/01/2019	8,850	-0.20 ▼	-2.26	9,000	8,900	8,750	10,891	96,385,350
24/01/2019	9,000	-0.10 ▼	-1.11	9,100	9,000	8,800	9,766,000	87,894,000,000
23/01/2019	9,100	0.10 ▲	1.10	9,000	9,100	8,890	1,462,000	13,304,200,000
22/01/2019	9,000	0.00 ■■	0.00	8,970	9,100	8,980	4,465,000	40,185,000,000
21/01/2019	8,970	-0.16 ▼	-1.78	9,130	9,150	8,930	80,500	722,085,000
19/01/2019	9,000	0.00 ■■	0.00	9,150	9,130	8,990	2,000	18,000,000
18/01/2019	9,130	-0.02 ▼	-0.22	9,150	9,130	8,990	60,350	550,995,500
17/01/2019	9,150	-0.03 ▼	-0.33	9,150	9,150	9,020	21,960	200,934,000
16/01/2019	9,150	0.14 ▲	1.53	9,010	9,200	8,980	61,430	562,084,500
15/01/2019	9,010	-0.10 ▼	-1.11	9,110	9,200	9,000	79,600	717,196,000
14/01/2019	9,110	-0.19 ▼	-2.09	9,300	9,370	9,100	15,230	138,745,300
11/01/2019	9,300	-0.08 ▼	-0.86	9,380	9,400	9,180	44,550	414,315,000
10/01/2019	9,380	-0.02 ▼	-0.21	9,380	9,400	9,150	50,810	476,597,800
09/01/2019	9,380	0.06 ▲	0.64	9,320	9,380	9,000	62,800	589,064,000
08/01/2019	9,320	-0.13 ▼	-1.39	9,450	9,400	9,000	43,360	404,115,200
07/01/2019	9,450	-0.03 ▼	-0.32	9,480	9,500	9,300	18,820	177,849,000
04/01/2019	9,480	-0.22 ▼	-2.32	9,700	9,480	9,100	167,050	1,583,634,000
03/01/2019	9,700	-0.18 ▼	-1.86	9,880	9,840	9,250	78,880	765,136,000
02/01/2019	9,880	-0.01 ▼	-0.10	9,890	9,880	9,500	63,990	632,221,200
28/12/2018	9,890	-0.09 ▼	-0.91	9,890	9,900	9,800	38,810	383,830,900
27/12/2018	9,890	-0.01 ▼	-0.10	9,900	10,100	9,800	51,050	504,884,500
26/12/2018	9,900	0.15 ▲	1.52	9,750	9,900	9,300	23,380	231,462,000
25/12/2018	9,750	-0.22 ▼	-2.26	9,970	9,750	9,300	85,710	835,672,500
24/12/2018	9,970	-0.01 ▼	-0.10	9,980	10,150	9,900	16,220	161,713,400
23/12/2018	9,980	-0.22 ▼	-2.20	10,200	10,150	9,950	47,100	470,058,000
21/12/2018	9,980	-0.22 ▼	-2.20	10,200	10,150	9,950	47,100	470,058,000
20/12/2018	10,200	-0.10 ▼	-0.98	10,200	10,200	10,000	24,610	251,022,000
19/12/2018	10,200	-0.10 ▼	-0.98	10,200	10,450	10,000	41,360	421,872,000
18/12/2018	10,200	-0.05 ▼	-0.49	10,250	10,300	10,150	39,910	407,082,000
17/12/2018	10,250	-0.30 ▼	-2.93	10,550	10,450	10,250	132,800	1,361,200,000
15/12/2018	10,550	-0.15 ▼	-1.42	10,550	10,700	10,400	64,830	683,956,500
14/12/2018	10,550	-0.15 ▼	-1.42	10,550	10,700	10,400	64,830	683,956,500
13/12/2018	10,550	-0.15 ▼	-1.42	10,700	10,850	10,550	41,520	438,036,000
12/12/2018	10,700	0.05 ▲	0.47	10,700	10,900	10,600	83,570	894,199,000
11/12/2018	10,700	-0.05 ▼	-0.47	10,750	10,750	10,550	20,590	220,313,000
10/12/2018	10,750	-0.05 ▼	-0.47	10,800	10,950	10,600	37,920	407,640,000
09/12/2018	10,800	0.30 ▲	2.78	10,500	10,850	10,450	164,930	1,781,244,000
07/12/2018	10,800	0.30 ▲	2.78	10,500	10,850	10,450	164,930	1,781,244,000
06/12/2018	10,500	-0.15 ▼	-1.43	10,650	10,650	10,450	48,890	513,345,000
05/12/2018	10,650	0.05 ▲	0.47	10,650	10,750	10,450	58,820	626,433,000
04/12/2018	10,650	0.10 ▲	0.94	10,550	10,850	10,550	133,370	1,420,390,500
03/12/2018	10,550	0.35 ▲	3.32	10,200	10,550	10,200	284,170	2,997,993,500
30/11/2018	10,200	-0.05 ▼	-0.49	10,250	10,450	10,200	15,630	159,426,000
29/11/2018	10,250	0.05 ▲	0.49	10,250	10,400	10,250	36,230	371,357,500
28/11/2018	10,250	-0.15 ▼	-1.46	10,400	10,400	10,250	25,890	265,372,500
27/11/2018	10,400	0.10 ▲	0.96	10,300	10,400	10,250	24,900	258,960,000
26/11/2018	10,300	-0.20 ▼	-1.94	10,500	10,500	10,300	4,810	49,543,000
25/11/2018	10,500	0.10 ▲	0.95	10,400	10,500	10,200	51,500	540,750,000
23/11/2018	10,500	0.10 ▲	0.95	10,400	10,500	10,200	51,500	540,750,000
22/11/2018	10,400	-0.05 ▼	-0.48	10,400	10,500	10,250	54,310	564,824,000
21/11/2018	10,400	0.05 ▲	0.48	10,350	10,400	10,200	17,420	181,168,000
20/11/2018	10,350	-0.15 ▼	-1.45	10,500	10,500	10,200	20,710	214,348,500
19/11/2018	10,500	0.15 ▲	1.43	10,350	10,500	10,300	53,590	562,695,000
16/11/2018	10,350	0.15 ▲	1.45	10,200	10,450	10,200	66,270	685,894,500
15/11/2018	10,200	-0.30 ▼	-2.94	10,500	10,400	10,050	104,160	1,062,432,000
14/11/2018	10,500	-0.50 ▼	-4.76	10,500	10,500	10,000	416,210	4,370,205,000
13/11/2018	10,500	-0.40 ▼	-3.81	10,900	10,850	10,500	74,950	786,975,000
12/11/2018	10,900	-0.20 ▼	-1.83	11,100	11,400	10,700	28,670	312,503,000
09/11/2018	11,100	-0.20 ▼	-1.80	11,300	11,500	10,800	145,180	1,611,498,000
08/11/2018	11,300	-0.30 ▼	-2.65	11,600	11,750	11,300	67,450	762,185,000
07/11/2018	11,600	0.05 ▲	0.43	11,550	11,850	11,500	50,290	583,364,000
06/11/2018	11,550	0.05 ▲	0.43	11,550	11,700	11,550	103,140	1,191,267,000
05/11/2018	11,550	-0.35 ▼	-3.03	11,900	11,900	11,550	59,890	691,729,500
02/11/2018	11,900	-0.10 ▼	-0.84	11,900	12,000	11,750	64,630	769,097,000
01/11/2018	11,900	-0.10 ▼	-0.84	12,000	12,100	11,800	56,950	677,705,000
31/10/2018	12,000	0.05 ▲	0.42	11,950	12,100	11,700	228,220	2,738,640,000
30/10/2018	11,950	-0.05 ▼	-0.42	12,000	12,200	11,800	40,820	487,799,000
29/10/2018	12,000	-0.25 ▼	-2.08	12,250	12,250	11,550	81,840	982,080,000
28/10/2018	12,250	0.05 ▲	0.41	12,200	12,300	11,850	51,660	632,835,000
26/10/2018	12,250	0.05 ▲	0.41	12,200	12,300	11,850	51,660	632,835,000
25/10/2018	12,200	-0.10 ▼	-0.82	12,300	12,200	11,800	81,910	999,302,000
24/10/2018	12,300	-0.10 ▼	-0.81	12,400	12,550	12,000	36,500	448,950,000
23/10/2018	12,400	-0.20 ▼	-1.61	12,600	12,600	12,100	63,590	788,516,000
22/10/2018	12,600	-0.25 ▼	-1.98	12,850	13,200	12,600	153,110	1,929,186,000
21/10/2018	12,850	0.40 ▲	3.11	12,450	12,850	12,050	121,030	1,555,235,500
19/10/2018	12,850	0.40 ▲	3.11	12,450	12,850	12,050	121,030	1,555,235,500
18/10/2018	12,450	-0.05 ▼	-0.40	12,500	12,450	12,300	68,110	847,969,500
17/10/2018	12,500	0.10 ▲	0.80	12,400	12,600	12,400	55,820	697,750,000
16/10/2018	12,400	0.15 ▲	1.21	12,250	12,500	12,250	52,830	655,092,000
15/10/2018	12,250	0.05 ▲	0.41	12,200	12,600	12,200	114,790	1,406,177,500
13/10/2018	12,200	0.35 ▲	2.87	11,850	12,450	11,600	109,540	1,336,388,000
12/10/2018	12,200	0.35 ▲	2.87	11,850	12,450	11,600	109,540	1,336,388,000
11/10/2018	11,850	-0.65 ▼	-5.49	12,500	12,300	11,650	451,030	5,344,705,500
10/10/2018	12,500	-0.05 ▼	-0.40	12,550	12,750	12,400	144,510	1,806,375,000
09/10/2018	12,550	-0.20 ▼	-1.59	12,750	12,800	12,550	135,850	1,704,917,500
08/10/2018	12,750	0.15 ▲	1.18	12,600	12,750	12,400	132,110	1,684,402,500
06/10/2018	12,600	-0.15 ▼	-1.19	12,750	12,900	12,450	288,110	3,630,186,000
05/10/2018	12,600	-0.15 ▼	-1.19	12,750	12,900	12,450	288,110	3,630,186,000
04/10/2018	12,750	0.05 ▲	0.39	12,700	12,900	12,500	195,800	2,496,450,000
03/10/2018	12,700	0.30 ▲	2.36	12,400	12,750	12,400	225,060	2,858,262,000
02/10/2018	12,400	0.10 ▲	0.81	12,300	12,850	12,100	237,930	2,950,332,000
01/10/2018	12,300	-0.25 ▼	-2.03	12,550	12,700	12,300	305,650	3,759,495,000
29/09/2018	12,550	0.80 ▲	6.37	11,750	12,550	11,800	698,170	8,762,033,500
28/09/2018	12,550	0.80 ▲	6.37	11,750	12,550	11,800	698,170	8,762,033,500
27/09/2018	11,750	0.10 ▲	0.85	11,650	11,750	11,650	184,000	2,162,000,000
26/09/2018	11,650	0.15 ▲	1.29	11,650	12,000	11,450	414,270	4,826,245,500
25/09/2018	11,650	-0.05 ▼	-0.43	11,700	11,750	11,400	142,560	1,660,824,000
24/09/2018	11,700	0.30 ▲	2.56	11,400	12,000	11,700	150,110	1,756,287,000
21/09/2018	11,400	0.70 ▲	6.14	10,700	11,400	10,750	697,270	7,948,878,000
20/09/2018	10,700	0.05 ▲	0.47	10,650	10,750	10,600	95,470	1,021,529,000
19/09/2018	10,650	-0.15 ▼	-1.41	10,800	11,000	10,650	60,600	645,390,000
18/09/2018	10,800	0.30 ▲	2.78	10,500	10,800	10,150	150,440	1,624,752,000
17/09/2018	10,500	-0.05 ▼	-0.48	10,550	10,500	10,400	35,310	370,755,000
14/09/2018	10,550	-0.10 ▼	-0.95	10,550	10,550	10,450	64,880	684,484,000
13/09/2018	10,550	0.05 ▲	0.47	10,550	10,800	10,550	96,560	1,018,708,000
12/09/2018	10,550	-0.05 ▼	-0.47	10,550	10,700	10,500	106,930	1,128,111,500
11/09/2018	10,550	0.25 ▲	2.37	10,300	10,600	10,300	40,770	430,123,500
10/09/2018	10,300	-0.20 ▼	-1.94	10,500	10,600	10,300	44,280	456,084,000
09/09/2018	10,500	0.40 ▲	3.81	10,100	10,650	10,300	80,760	847,980,000
07/09/2018	10,500	0.40 ▲	3.81	10,100	10,650	10,300	80,760	847,980,000
06/09/2018	11,050	-0.20 ▼	-1.81	11,250	11,300	11,000	68,350	755,267,500
05/09/2018	11,250	-0.10 ▼	-0.89	11,350	11,500	11,250	67,380	758,025,000
04/09/2018	11,350	-0.25 ▼	-2.20	11,600	11,750	11,250	121,840	1,382,884,000
31/08/2018	11,600	-0.20 ▼	-1.72	11,800	11,900	11,600	106,190	1,231,804,000
30/08/2018	11,800	0.05 ▲	0.42	11,800	11,900	11,750	48,240	569,232,000
29/08/2018	11,800	0.05 ▲	0.42	11,800	12,100	11,800	133,130	1,570,934,000
28/08/2018	11,800	0.05 ▲	0.42	11,800	12,100	11,800	115,450	1,362,310,000
27/08/2018	11,800	0.10 ▲	0.85	11,700	11,800	11,550	74,860	883,348,000
24/08/2018	11,700	0.10 ▲	0.85	11,600	11,800	11,550	19,120	223,704,000
23/08/2018	11,600	-0.25 ▼	-2.16	11,850	12,000	11,500	111,830	1,297,228,000
22/08/2018	11,850	0.30 ▲	2.53	11,550	12,000	11,450	286,230	3,391,825,500
21/08/2018	11,550	0.15 ▲	1.30	11,400	11,550	11,200	98,000	1,131,900,000
20/08/2018	11,400	0.20 ▲	1.75	11,200	11,400	11,100	28,250	322,050,000
18/08/2018	11,200	-0.10 ▼	-0.89	11,300	11,450	11,200	37,090	415,408,000
17/08/2018	11,200	-0.10 ▼	-0.89	11,300	11,450	11,200	37,090	415,408,000
16/08/2018	11,300	-0.10 ▼	-0.88	11,400	11,400	11,100	51,170	578,221,000
15/08/2018	11,400	-0.10 ▼	-0.88	11,400	11,600	11,200	41,190	469,566,000
14/08/2018	11,400	0.05 ▲	0.44	11,350	11,600	11,350	186,400	2,124,960,000
13/08/2018	11,350	0.15 ▲	1.32	11,200	11,450	11,150	59,200	671,920,000
10/08/2018	11,200	-0.40 ▼	-3.57	11,600	11,600	11,200	66,730	747,376,000
09/08/2018	11,600	0.60 ▲	5.17	11,000	11,750	11,600	294,330	3,414,228,000
08/08/2018	11,000	0.10 ▲	0.91	10,900	11,150	10,900	129,670	1,426,370,000
07/08/2018	10,900	-0.25 ▼	-2.29	11,150	11,150	10,850	108,080	1,178,072,000
06/08/2018	11,150	-0.05 ▼	-0.45	11,150	11,250	11,000	14,060	156,769,000
03/08/2018	11,150	0.05 ▲	0.45	11,150	11,300	11,000	40,560	452,244,000
02/08/2018	11,150	-0.10 ▼	-0.90	11,250	11,250	10,850	55,660	620,609,000
01/08/2018	11,250	-0.35 ▼	-3.11	11,600	11,600	11,250	99,840	1,123,200,000
31/07/2018	11,600	-0.10 ▼	-0.86	11,700	11,750	11,350	70,700	820,120,000
30/07/2018	11,700	0.35 ▲	2.99	11,350	11,850	11,350	161,020	1,883,934,000
28/07/2018	11,350	0.25 ▲	2.20	11,100	11,500	10,800	201,470	2,286,684,500
27/07/2018	11,350	0.25 ▲	2.20	11,100	11,500	10,800	201,470	2,286,684,500
26/07/2018	11,100	-0.20 ▼	-1.80	11,300	11,350	11,100	61,540	683,094,000
25/07/2018	11,300	0.10 ▲	0.88	11,200	11,500	11,000	83,260	940,838,000
24/07/2018	11,200	0.70 ▲	6.25	10,500	11,200	10,400	407,490	4,563,888,000
23/07/2018	10,500	0.20 ▲	1.90	10,300	10,500	10,250	67,920	713,160,000
20/07/2018	10,300	-0.20 ▼	-1.94	10,500	10,550	10,100	134,610	1,386,483,000
19/07/2018	10,500	0.30 ▲	2.86	10,200	10,600	10,100	191,500	2,010,750,000
18/07/2018	10,200	0.65 ▲	6.37	9,550	10,200	9,670	176,700	1,802,340,000
17/07/2018	9,550	0.05 ▲	0.52	9,500	9,850	9,510	28,120	268,546,000
16/07/2018	9,500	-0.20 ▼	-2.11	9,700	9,840	9,500	32,360	307,420,000
15/07/2018	9,700	0.10 ▲	1.03	9,600	9,900	9,600	74,290	720,613,000
13/07/2018	9,700	0.10 ▲	1.03	9,600	9,900	9,600	74,290	720,613,000
12/07/2018	9,600	-0.08 ▼	-0.83	9,680	9,700	9,500	11,190	107,424,000
11/07/2018	9,680	-0.11 ▼	-1.14	9,790	9,790	9,250	48,670	471,125,600
10/07/2018	9,790	0.20 ▲	2.04	9,590	9,900	9,300	33,750	330,412,500
09/07/2018	9,590	-0.20 ▼	-2.09	9,790	9,880	9,260	32,950	315,990,500
08/07/2018	9,790	0.47 ▲	4.80	9,320	9,900	8,760	60,450	591,805,500
06/07/2018	9,790	0.47 ▲	4.80	9,320	9,900	8,760	60,450	591,805,500
05/07/2018	9,320	-0.08 ▼	-0.86	9,400	9,450	8,900	84,030	783,159,600
04/07/2018	9,400	-0.10 ▼	-1.06	9,500	9,700	9,200	35,000	329,000,000
03/07/2018	9,500	-0.60 ▼	-6.32	10,100	10,400	9,500	111,050	1,054,975,000
02/07/2018	10,100	-0.75 ▼	-7.43	10,850	10,950	10,100	136,190	1,375,519,000
01/07/2018	10,850	-0.35 ▼	-3.23	11,200	0	0	20,710	224,703,500
29/06/2018	10,850	-0.35 ▼	-3.23	11,200	11,200	10,850	20,710	224,703,500
28/06/2018	11,200	-0.05 ▼	-0.45	11,200	11,200	10,800	54,070	605,584,000
27/06/2018	11,200	0.10 ▲	0.89	11,100	11,200	10,800	36,060	403,872,000
26/06/2018	11,100	-0.15 ▼	-1.35	11,250	11,250	11,000	53,840	597,624,000
25/06/2018	11,250	0.10 ▲	0.89	11,150	11,550	11,000	53,500	601,875,000
22/06/2018	11,150	0.15 ▲	1.35	11,000	11,300	11,000	16,890	188,323,500
21/06/2018	11,000	-0.40 ▼	-3.64	11,400	11,500	11,000	21,360	234,960,000
20/06/2018	11,400	0.30 ▲	2.63	11,100	11,500	11,100	17,700	201,780,000
19/06/2018	11,100	-0.60 ▼	-5.41	11,700	11,700	11,000	138,550	1,537,905,000
18/06/2018	11,700	-0.05 ▼	-0.43	11,700	11,900	11,600	40,220	470,574,000
17/06/2018	11,700	-0.25 ▼	-2.14	11,950	11,950	11,600	15,990	187,083,000
15/06/2018	11,700	-0.25 ▼	-2.14	11,950	11,950	11,600	15,990	187,083,000
14/06/2018	11,950	-0.05 ▼	-0.42	12,000	12,200	11,700	65,950	788,102,500
13/06/2018	12,000	0.25 ▲	2.08	11,750	12,100	11,800	55,140	661,680,000
12/06/2018	11,750	-0.35 ▼	-2.98	12,100	12,000	11,750	68,040	799,470,000
11/06/2018	12,100	-0.40 ▼	-3.31	12,500	12,400	12,000	72,040	871,684,000
10/06/2018	12,500	0.05 ▲	0.40	12,450	12,500	12,200	40,390	504,875,000
08/06/2018	12,500	0.05 ▲	0.40	12,450	12,500	12,200	40,390	504,875,000
07/06/2018	12,450	-0.30 ▼	-2.41	12,450	12,500	12,100	55,850	695,332,500
06/06/2018	12,450	-0.15 ▼	-1.20	12,600	12,850	12,300	25,290	314,860,500
05/06/2018	12,600	-0.30 ▼	-2.38	12,900	12,800	12,400	46,460	585,396,000
04/06/2018	12,900	0.70 ▲	5.43	12,200	12,900	11,900	84,040	1,084,116,000
03/06/2018	12,200	-0.20 ▼	-1.64	12,200	12,250	11,800	56,110	684,542,000
01/06/2018	12,200	-0.20 ▼	-1.64	12,200	12,250	11,800	56,110	684,542,000
31/05/2018	12,200	0.70 ▲	5.74	11,500	12,200	11,500	156,120	1,904,664,000
30/05/2018	11,500	-0.20 ▼	-1.74	11,700	11,700	11,300	30,840	354,660,000
29/05/2018	11,700	0.30 ▲	2.56	11,400	12,000	11,200	19,650	229,905,000
28/05/2018	11,400	-0.60 ▼	-5.26	12,000	11,600	11,200	146,790	1,673,406,000
26/05/2018	12,000	-0.10 ▼	-0.83	12,100	12,000	11,400	71,330	855,960,000
25/05/2018	12,000	-0.10 ▼	-0.83	12,100	12,000	11,400	71,330	855,960,000
24/05/2018	12,100	-0.10 ▼	-0.83	12,200	12,200	12,000	11,260	136,246,000
23/05/2018	12,200	0.45 ▲	3.69	11,750	12,200	11,750	114,480	1,396,656,000
22/05/2018	11,750	-0.85 ▼	-7.23	12,600	12,500	11,750	111,900	1,314,825,000
21/05/2018	12,600	-0.10 ▼	-0.79	12,700	12,600	12,300	34,230	431,298,000
20/05/2018	12,700	0.05 ▲	0.39	12,650	12,700	12,200	111,610	1,417,447,000
18/05/2018	12,700	0.05 ▲	0.39	12,650	12,700	12,200	111,610	1,417,447,000
17/05/2018	12,650	0.20 ▲	1.58	12,450	12,650	12,400	81,620	1,032,493,000
16/05/2018	12,450	-0.10 ▼	-0.80	12,550	12,600	12,200	73,920	920,304,000
15/05/2018	12,550	-0.10 ▼	-0.80	12,650	12,750	12,500	65,030	816,126,500
14/05/2018	12,650	-0.25 ▼	-1.98	12,900	13,000	12,400	35,390	447,683,500
13/05/2018	12,900	0.40 ▲	3.10	12,500	13,100	12,050	58,880	759,552,000
11/05/2018	12,900	0.40 ▲	3.10	12,500	13,100	12,050	58,880	759,552,000
10/05/2018	12,500	-0.10 ▼	-0.80	12,600	12,600	12,000	193,760	2,422,000,000
09/05/2018	12,600	-0.20 ▼	-1.59	12,800	13,000	12,600	55,250	696,150,000
08/05/2018	12,800	-0.30 ▼	-2.34	13,100	13,100	12,800	60,820	778,496,000
07/05/2018	13,100	0.40 ▲	3.05	12,700	13,200	12,600	96,970	1,270,307,000
05/05/2018	12,700	-0.50 ▼	-3.94	13,200	13,300	12,500	60,080	763,016,000
04/05/2018	12,700	-0.50 ▼	-3.94	13,200	13,300	12,500	60,080	763,016,000
03/05/2018	13,200	0.20 ▲	1.52	13,000	13,200	12,150	205,090	2,707,188,000
02/05/2018	13,000	-0.50 ▼	-3.85	13,500	13,500	12,700	142,500	1,852,500,000
29/04/2018	13,500	0.20 ▲	1.48	13,300	13,600	12,900	133,950	1,808,325,000
27/04/2018	13,500	0.20 ▲	1.48	13,300	13,600	12,900	133,950	1,808,325,000
26/04/2018	13,300	-0.20 ▼	-1.50	13,500	13,500	12,900	208,490	2,772,917,000
25/04/2018	13,500	-0.10 ▼	-0.74	13,600	13,900	13,050	212,560	2,869,560,000
24/04/2018	13,500	-0.10 ▼	-0.74	13,600	13,900	13,050	212,560	2,869,560,000
23/04/2018	13,600	-1.00 ▼	-7.35	14,600	14,600	13,600	126,640	1,722,304,000
20/04/2018	14,600	0.30 ▲	2.05	14,300	14,600	13,850	218,720	3,193,312,000
19/04/2018	14,300	-0.10 ▼	-0.70	14,400	14,350	13,700	340,900	4,874,870,000
18/04/2018	14,400	-0.20 ▼	-1.39	14,600	14,800	14,400	178,350	2,568,240,000
13/04/2018	14,400	-0.30 ▼	-2.08	14,700	15,100	14,400	290,600	4,184,640,000
12/04/2018	14,700	0.10 ▲	0.68	14,600	14,900	14,500	263,290	3,870,363,000
11/04/2018	14,600	-0.90 ▼	-6.16	15,500	15,750	14,600	475,900	6,948,140,000
10/04/2018	15,500	0.40 ▲	2.58	15,100	15,950	15,300	606,220	9,396,410,000
09/04/2018	15,100	-0.10 ▼	-0.66	15,200	15,600	14,900	391,900	5,917,690,000
06/04/2018	15,200	-0.20 ▼	-1.32	15,400	15,600	15,100	340,740	5,179,248,000
05/04/2018	15,400	0.35 ▲	2.27	15,050	15,400	14,750	435,750	6,710,550,000
04/04/2018	15,050	-0.15 ▼	-1.00	15,200	15,500	15,050	441,470	6,644,123,500
03/04/2018	15,200	0.80 ▲	5.26	14,400	15,200	13,800	853,030	12,966,056,000
02/04/2018	14,400	0.45 ▲	3.13	13,950	14,400	13,900	464,290	6,685,776,000
30/03/2018	13,950	-0.10 ▼	-0.72	14,050	14,150	13,900	292,340	4,078,143,000
29/03/2018	14,050	0.05 ▲	0.36	14,000	14,150	13,800	150,700	2,117,335,000
28/03/2018	14,000	-0.10 ▼	-0.71	14,000	14,150	13,700	290,000	4,060,000,000
27/03/2018	14,000	-0.30 ▼	-2.14	14,300	14,600	14,000	252,680	3,537,520,000
26/03/2018	14,300	0.20 ▲	1.40	14,100	14,300	13,800	267,000	3,818,100,000
23/03/2018	14,100	-0.20 ▼	-1.42	14,100	14,100	13,300	740,080	10,435,128,000
22/03/2018	14,100	-0.15 ▼	-1.06	14,250	14,300	13,900	508,430	7,168,863,000
21/03/2018	14,250	-0.20 ▼	-1.40	14,450	14,500	14,000	374,900	5,342,325,000
20/03/2018	14,450	-0.15 ▼	-1.04	14,600	14,600	13,800	324,340	4,686,713,000
19/03/2018	14,600	0.75 ▲	5.14	14,650	14,950	13,650	710,560	10,374,176,000
16/03/2018	14,650	0.80 ▲	5.46	13,700	14,650	13,850	1,248,410	18,289,206,500
15/03/2018	13,700	-0.15 ▼	-1.09	13,850	13,900	13,700	167,180	2,290,366,000
14/03/2018	13,850	0.35 ▲	2.53	13,500	13,850	13,550	475,790	6,589,691,500
13/03/2018	13,500	0.15 ▲	1.11	13,350	13,600	13,350	220,540	2,977,290,000
12/03/2018	13,350	-0.05 ▼	-0.37	13,400	13,700	13,450	326,010	4,352,233,500
09/03/2018	13,450	0.05 ▲	0.37	13,400	13,700	13,450	497,430	6,690,433,500
08/03/2018	13,400	0.10 ▲	0.75	13,300	13,400	13,300	180,310	2,416,154,000
07/03/2018	13,300	-0.45 ▼	-3.38	13,750	13,950	13,250	365,860	4,865,938,000
06/03/2018	13,750	0.65 ▲	4.73	13,100	13,750	13,050	684,160	9,407,200,000
05/03/2018	13,100	-0.70 ▼	-5.34	13,800	13,900	13,100	417,820	5,473,442,000
02/03/2018	13,800	0.10 ▲	0.72	13,700	13,800	13,300	502,320	6,932,016,000
01/03/2018	13,700	0.45 ▲	3.28	13,250	13,900	13,200	876,850	12,012,845,000
28/02/2018	13,250	0.45 ▲	3.40	12,800	13,250	12,500	489,670	6,488,127,500
27/02/2018	12,800	-0.30 ▼	-2.34	13,100	13,100	12,700	391,900	5,016,320,000
26/02/2018	13,100	-0.05 ▼	-0.38	13,150	13,400	13,050	673,890	8,827,959,000
23/02/2018	13,150	-0.15 ▼	-1.14	13,300	13,350	13,000	508,100	6,681,515,000
22/02/2018	13,300	-0.10 ▼	-0.75	13,400	13,350	13,000	387,040	5,147,632,000
21/02/2018	13,400	0.40 ▲	2.99	13,000	13,400	13,100	345,440	4,628,896,000
13/02/2018	13,000	-0.20 ▼	-1.54	13,200	13,300	13,000	373,850	4,860,050,000
12/02/2018	13,200	0.60 ▲	4.55	12,600	13,200	12,600	520,460	6,870,072,000
09/02/2018	12,600	0.10 ▲	0.79	12,500	12,600	11,700	584,620	7,366,212,000
08/02/2018	12,500	0.05 ▲	0.40	12,450	12,600	12,200	490,650	6,133,125,000
07/02/2018	12,450	-0.60 ▼	-4.82	13,050	12,850	12,300	737,730	9,184,738,500
06/02/2018	12,150	-0.90 ▼	-7.41	13,050	0	0	754,780	9,170,577,000
05/02/2018	13,050	-0.95 ▼	-7.28	14,000	13,800	13,050	1,277,300	16,668,765,000
02/02/2018	14,000	-0.25 ▼	-1.79	14,250	14,400	14,000	890,310	12,464,340,000
01/02/2018	14,250	0.25 ▲	1.75	14,000	14,400	13,700	1,515,890	21,601,432,500
31/01/2018	14,000	-0.45 ▼	-3.21	14,450	14,400	13,800	1,449,050	20,286,700,000
30/01/2018	14,450	0.80 ▲	5.54	13,650	14,550	13,400	1,380,660	19,950,537,000
29/01/2018	13,650	0.85 ▲	6.23	12,800	13,650	12,950	1,915,750	26,149,987,500
26/01/2018	12,800	0.80 ▲	6.25	12,000	12,800	12,000	2,083,120	26,663,936,000
25/01/2018	12,000	0.10 ▲	0.83	11,900	12,150	11,900	659,160	7,909,920,000
24/01/2018	10,400	-1.50 ▼	-14.42	11,900	12,000	11,800	210,010	2,184,104,000
22/01/2018	11,900	0.05 ▲	0.42	11,900	12,000	11,800	592,840	7,054,796,000
21/01/2018	11,900	-0.10 ▼	-0.84	11,900	12,000	11,700	403,610	4,802,959,000
19/01/2018	11,900	-0.10 ▼	-0.84	11,900	12,000	11,700	403,610	4,802,959,000
18/01/2018	11,900	0.25 ▲	2.10	11,650	11,900	11,500	624,660	7,433,454,000
17/01/2018	11,650	-0.15 ▼	-1.29	11,800	12,150	11,650	668,060	7,782,899,000
16/01/2018	11,800	0.05 ▲	0.42	11,750	12,100	11,600	823,950	9,722,610,000
15/01/2018	11,750	0.05 ▲	0.43	11,750	11,900	11,700	262,040	3,078,970,000
12/01/2018	11,750	-0.10 ▼	-0.85	11,850	12,000	11,700	659,830	7,753,002,500
11/01/2018	11,850	-0.15 ▼	-1.27	12,000	12,000	11,800	610,510	7,234,543,500
10/01/2018	12,000	-0.15 ▼	-1.25	12,150	12,400	11,950	827,920	9,935,040,000
09/01/2018	12,150	0.40 ▲	3.29	11,750	12,250	11,900	922,260	11,205,459,000
08/01/2018	11,750	0.05 ▲	0.43	11,700	12,000	11,600	702,940	8,259,545,000
05/01/2018	11,700	-0.60 ▼	-5.13	12,300	12,300	11,700	468,000	5,475,600,000
04/01/2018	12,300	0.20 ▲	1.63	12,100	12,300	11,850	852,610	10,487,103,000
03/01/2018	12,100	-0.05 ▼	-0.41	12,150	12,250	12,050	759,280	9,187,288,000
02/01/2018	12,150	-0.05 ▼	-0.41	12,200	12,200	11,900	519,000	6,305,850,000
31/12/2017	12,200	0.10 ▲	0.82	12,100	12,400	12,050	1,107,900	13,516,380,000
29/12/2017	12,200	0.10 ▲	0.82	12,100	12,400	12,050	1,107,900	13,516,380,000
28/12/2017	12,100	0.35 ▲	2.89	11,750	12,150	11,700	690,080	8,349,968,000
27/12/2017	11,750	-0.15 ▼	-1.28	11,900	12,000	11,650	418,700	4,919,725,000
26/12/2017	11,900	0.25 ▲	2.10	11,650	12,050	11,550	458,230	5,452,937,000
25/12/2017	11,650	0.15 ▲	1.29	11,500	11,750	11,350	285,530	3,326,424,500
24/12/2017	11,500	-0.20 ▼	-1.74	11,700	11,800	11,500	367,580	4,227,170,000
22/12/2017	11,500	-0.20 ▼	-1.74	11,700	11,800	11,500	367,580	4,227,170,000
21/12/2017	11,700	-0.30 ▼	-2.56	12,000	12,100	11,700	562,560	6,581,952,000
20/12/2017	12,000	0.10 ▲	0.83	11,900	12,200	11,850	631,510	7,578,120,000
19/12/2017	11,600	0.25 ▲	2.16	11,350	11,700	11,500	374,550	4,344,780,000
18/12/2017	11,700	0.35 ▲	2.99	11,350	11,700	11,600	51,060	597,402,000
15/12/2017	10,700	0.15 ▲	1.40	10,550	10,700	10,450	83,470	893,129,000
14/12/2017	10,550	-0.05 ▼	-0.47	10,600	10,800	10,500	336,490	3,549,969,500
13/12/2017	10,600	-0.25 ▼	-2.36	10,850	10,950	10,150	343,110	3,636,966,000
12/12/2017	10,850	-0.35 ▼	-3.23	11,200	11,200	10,800	342,280	3,713,738,000
11/12/2017	11,000	-0.20 ▼	-1.82	11,200	11,000	10,800	21,630	237,930,000
10/12/2017	11,200	0.15 ▲	1.34	11,050	11,200	10,900	260,560	2,918,272,000
08/12/2017	11,050	0.15 ▲	1.36	10,900	11,200	10,800	423,040	4,674,592,000
07/12/2017	11,000	0.15 ▲	1.36	10,900	11,200	10,800	416,400	4,580,400,000
05/12/2017	11,200	0.00 ■■	0.00	11,500	11,800	11,100	751,530	8,417,136,000
04/12/2017	11,200	0.70 ▲	6.67	10,750	11,200	10,500	880,860	9,865,632,000
01/12/2017	10,500	0.00 ■■	0.00	10,500	10,550	10,400	440,000	4,620,000,000
30/11/2017	10,500	-0.05 ▼	-0.47	10,650	10,700	10,450	252,840	2,654,820,000
29/11/2017	10,550	0.25 ▲	2.43	10,500	10,600	10,400	223,170	2,354,443,500
28/11/2017	10,300	-0.25 ▼	-2.37	10,500	10,650	10,300	290,630	2,993,489,000
27/11/2017	10,550	0.15 ▲	1.44	10,500	10,850	10,350	350,880	3,701,784,000
24/11/2017	10,400	0.35 ▲	3.48	10,100	10,400	9,960	210,010	2,184,104,000
23/11/2017	10,050	0.21 ▲	2.13	10,000	10,200	10,000	533,050	5,357,152,500
22/11/2017	9,840	0.00 ■■	0.00	9,710	10,100	9,710	255,770	2,516,776,800
21/11/2017	9,840	-0.01 ▼	-0.10	9,840	9,880	9,730	161,150	1,585,716,000
20/11/2017	9,850	-0.15 ▼	-1.50	9,900	10,000	9,800	106,330	1,047,350,500
17/11/2017	10,000	0.00 ■■	0.00	10,200	10,400	9,900	402,510	4,025,100,000
16/11/2017	10,000	0.30 ▲	3.09	9,530	10,050	9,530	311,550	3,115,500,000
15/11/2017	9,700	-0.25 ▼	-2.51	9,950	10,100	9,700	113,470	1,100,659,000
14/11/2017	9,950	0.32 ▲	3.32	10,300	10,300	9,800	449,080	4,468,346,000
13/11/2017	9,630	0.63 ▲	7.00	9,000	9,630	8,960	352,540	3,394,960,200
10/11/2017	9,000	0.00 ■■	0.00	9,000	9,040	8,950	115,260	1,037,340,000
09/11/2017	9,000	0.00 ■■	0.00	9,100	9,100	8,940	124,600	1,121,400,000
08/11/2017	9,000	-0.10 ▼	-1.10	8,900	9,130	8,900	148,030	1,332,270,000
07/11/2017	9,100	0.02 ▲	0.22	9,000	9,250	8,900	72,000	655,200,000
06/11/2017	9,080	0.09 ▲	1.00	8,800	9,200	8,800	33,600	305,088,000
03/11/2017	8,990	0.26 ▲	2.98	8,730	9,030	8,650	228,070	2,050,349,300
02/11/2017	8,730	-0.42 ▼	-4.59	9,100	9,250	8,730	130,010	1,134,987,300
01/11/2017	9,150	-0.06 ▼	-0.65	9,210	9,210	9,050	134,780	1,233,237,000
31/10/2017	9,210	-0.10 ▼	-1.07	9,220	9,370	9,100	203,920	1,878,103,200
30/10/2017	9,310	-0.07 ▼	-0.75	9,470	9,480	9,310	133,990	1,247,446,900
27/10/2017	9,380	0.41 ▲	4.57	8,950	9,500	8,900	182,410	1,711,005,800
26/10/2017	8,970	-0.48 ▼	-5.08	9,400	9,520	8,910	274,720	2,464,238,400
25/10/2017	9,450	-0.43 ▼	-4.35	9,810	9,880	9,430	349,380	3,301,641,000
24/10/2017	9,880	-0.37 ▼	-3.61	9,750	10,100	9,750	439,050	4,337,814,000
23/10/2017	10,250	-0.75 ▼	-6.82	10,900	10,900	10,250	1,037,520	10,634,580,000
20/10/2017	11,000	-0.15 ▼	-1.35	11,200	11,200	11,000	315,560	3,471,160,000
19/10/2017	11,150	0.00 ■■	0.00	11,200	11,250	11,100	121,780	1,357,847,000
18/10/2017	11,150	0.00 ■■	0.00	11,150	11,300	11,150	227,350	2,534,952,500
17/10/2017	11,150	-0.05 ▼	-0.45	11,150	11,250	11,150	175,970	1,962,065,500
16/10/2017	11,200	0.05 ▲	0.45	11,250	11,250	11,100	230,530	2,581,936,000
13/10/2017	11,150	0.00 ■■	0.00	11,150	11,250	11,100	139,240	1,552,526,000
12/10/2017	11,150	-0.05 ▼	-0.45	11,200	11,300	11,150	325,740	3,632,001,000
11/10/2017	11,200	-0.05 ▼	-0.44	11,250	11,350	11,200	214,280	2,399,936,000
10/10/2017	11,250	0.10 ▲	0.90	11,150	11,300	11,050	190,130	2,138,962,500
09/10/2017	11,150	-0.10 ▼	-0.89	11,200	11,300	11,150	376,370	4,196,525,500
06/10/2017	11,250	-0.15 ▼	-1.32	11,300	11,350	11,250	178,840	2,011,950,000
05/10/2017	11,400	0.10 ▲	0.88	11,300	11,400	11,200	313,270	3,571,278,000
04/10/2017	11,300	0.15 ▲	1.35	11,200	11,350	11,150	418,920	4,733,796,000
03/10/2017	11,150	-0.35 ▼	-3.04	11,500	11,500	11,150	334,840	3,733,466,000
02/10/2017	11,500	-0.20 ▼	-1.71	11,600	11,750	11,500	190,190	2,187,185,000
29/09/2017	11,700	0.00 ■■	0.00	11,650	11,800	11,600	95,570	1,118,169,000
28/09/2017	11,700	-0.20 ▼	-1.68	11,900	11,900	11,650	107,200	1,254,240,000
27/09/2017	11,900	0.05 ▲	0.42	11,900	11,900	11,750	180,080	2,142,952,000
26/09/2017	11,850	0.25 ▲	2.16	11,600	11,950	11,600	203,600	2,412,660,000
25/09/2017	11,600	-0.25 ▼	-2.11	11,800	11,850	11,600	236,630	2,744,908,000
22/09/2017	11,850	-0.10 ▼	-0.84	11,900	12,000	11,850	168,050	1,991,392,500
21/09/2017	11,950	-0.05 ▼	-0.42	12,100	12,150	11,950	106,840	1,276,738,000
20/09/2017	12,000	0.00 ■■	0.00	12,100	12,300	11,850	345,810	4,149,720,000
19/09/2017	12,000	0.05 ▲	0.42	12,000	12,150	11,950	383,390	4,600,680,000
18/09/2017	11,950	-0.05 ▼	-0.42	12,000	12,250	11,900	386,110	4,614,014,500
15/09/2017	12,000	0.00 ■■	0.00	12,000	12,050	11,800	218,320	2,619,840,000
14/09/2017	12,000	0.25 ▲	2.13	11,850	12,100	11,800	549,380	6,592,560,000
13/09/2017	11,750	0.25 ▲	2.17	11,500	11,850	11,500	334,080	3,925,440,000
12/09/2017	11,500	0.05 ▲	0.44	11,350	11,600	11,350	190,740	2,193,510,000
11/09/2017	11,450	-0.20 ▼	-1.72	11,600	11,650	11,350	115,420	1,321,559,000
08/09/2017	11,650	-0.25 ▼	-2.10	12,000	12,000	11,650	356,700	4,155,555,000
07/09/2017	11,900	0.65 ▲	5.78	11,250	11,950	11,250	807,750	9,612,225,000
06/09/2017	11,250	-0.10 ▼	-0.88	11,300	11,350	11,200	165,760	1,864,800,000
05/09/2017	11,350	0.00 ■■	0.00	11,350	11,450	11,300	178,440	2,025,294,000
01/09/2017	11,350	-0.05 ▼	-0.44	11,350	11,550	11,350	169,910	1,928,478,500
31/08/2017	11,400	0.00 ■■	0.00	11,400	11,550	11,250	307,080	3,500,712,000
30/08/2017	11,400	-0.10 ▼	-0.87	11,600	11,600	11,300	124,550	1,419,870,000
29/08/2017	11,500	0.10 ▲	0.88	11,400	11,600	11,300	223,670	2,572,205,000
28/08/2017	11,400	-0.15 ▼	-1.30	11,550	11,700	11,250	178,260	2,032,164,000
25/08/2017	11,550	-0.10 ▼	-0.86	11,700	11,700	11,300	201,010	2,321,665,500
24/08/2017	11,650	0.15 ▲	1.30	11,500	11,700	11,500	189,150	2,203,597,500
23/08/2017	11,500	0.40 ▲	3.60	11,100	11,500	11,100	312,490	3,593,635,000
22/08/2017	11,100	-0.40 ▼	-3.48	11,500	11,600	11,100	444,860	4,937,946,000
21/08/2017	11,500	-0.30 ▼	-2.54	11,750	11,950	11,500	247,620	2,847,630,000
18/08/2017	11,800	-0.10 ▼	-0.84	11,950	12,050	11,600	251,430	2,966,874,000
17/08/2017	11,900	-0.25 ▼	-2.06	12,150	12,250	11,900	526,730	6,268,087,000
16/08/2017	12,150	0.00 ■■	0.00	12,150	12,250	12,100	360,430	4,379,224,500
15/08/2017	12,150	-0.30 ▼	-2.41	12,500	12,500	12,150	228,920	2,781,378,000
14/08/2017	12,450	0.15 ▲	1.22	12,300	12,450	12,100	213,590	2,659,195,500
11/08/2017	12,300	0.05 ▲	0.41	12,150	12,400	12,000	365,760	4,498,848,000
10/08/2017	12,250	-0.05 ▼	-0.41	12,300	12,400	12,100	385,820	4,726,295,000
09/08/2017	12,300	-0.55 ▼	-4.28	12,800	12,800	12,150	787,310	9,683,913,000
08/08/2017	12,850	-0.75 ▼	-5.51	13,100	13,100	12,700	901,060	11,578,621,000
07/08/2017	13,600	0.15 ▲	1.12	13,800	13,800	13,400	1,048,040	14,253,344,000
04/08/2017	13,450	0.65 ▲	5.08	13,000	13,500	12,850	934,850	12,573,732,500
03/08/2017	12,800	0.05 ▲	0.39	12,700	13,000	12,700	272,660	3,490,048,000
02/08/2017	12,750	-0.30 ▼	-2.30	13,000	13,000	12,750	555,400	7,081,350,000
01/08/2017	13,050	0.05 ▲	0.38	13,000	13,200	12,750	441,840	5,766,012,000
31/07/2017	13,000	0.10 ▲	0.78	12,900	13,000	12,750	401,670	5,221,710,000
28/07/2017	12,900	0.15 ▲	1.18	12,850	12,900	12,700	554,230	7,149,567,000
27/07/2017	12,750	0.15 ▲	1.19	12,600	12,750	12,450	546,930	6,973,357,500
26/07/2017	12,600	0.35 ▲	2.86	12,300	12,650	12,300	393,260	4,955,076,000
25/07/2017	12,250	0.15 ▲	1.24	12,100	12,250	12,000	326,670	4,001,707,500
24/07/2017	12,100	-0.10 ▼	-0.82	12,200	12,200	11,800	452,250	5,472,225,000
21/07/2017	12,200	-0.25 ▼	-2.01	12,550	12,850	12,200	755,980	9,222,956,000
20/07/2017	12,450	-0.10 ▼	-0.80	12,200	12,550	12,150	386,370	4,810,306,500
19/07/2017	12,550	0.75 ▲	6.36	12,100	12,550	11,900	404,970	5,082,373,500
18/07/2017	11,800	-0.10 ▼	-0.84	11,600	11,950	11,500	497,080	5,865,544,000
17/07/2017	11,900	-0.70 ▼	-5.56	12,500	12,600	11,750	1,167,940	13,898,486,000
14/07/2017	12,600	-0.05 ▼	-0.40	12,650	12,800	12,600	377,160	4,752,216,000
13/07/2017	12,650	-0.05 ▼	-0.39	12,650	12,800	12,600	509,810	6,449,096,500
12/07/2017	12,700	0.10 ▲	0.79	12,900	12,900	12,650	287,370	3,649,599,000
11/07/2017	12,600	0.00 ■■	0.00	12,500	12,800	12,200	663,250	8,356,950,000
10/07/2017	12,600	-0.65 ▼	-4.91	13,050	13,250	12,400	1,246,180	15,701,868,000
07/07/2017	13,250	-0.95 ▼	-6.69	14,200	14,200	13,250	1,930,730	25,582,172,500
06/07/2017	14,200	0.30 ▲	2.16	14,200	14,400	13,800	1,123,350	15,951,570,000
05/07/2017	13,900	0.90 ▲	6.92	13,000	13,900	13,000	1,628,810	22,640,459,000
04/07/2017	13,000	0.10 ▲	0.78	12,900	13,100	12,800	712,010	9,256,130,000
03/07/2017	12,900	0.30 ▲	2.38	12,550	13,000	12,500	1,615,600	20,841,240,000
30/06/2017	12,600	0.05 ▲	0.40	12,650	12,750	12,450	603,760	7,607,376,000
29/06/2017	12,550	0.15 ▲	1.21	12,500	12,700	12,500	947,900	11,896,145,000
28/06/2017	12,400	0.25 ▲	2.06	12,150	12,550	12,150	874,920	10,849,008,000
27/06/2017	12,150	0.10 ▲	0.83	12,000	12,350	12,000	734,000	8,918,100,000
26/06/2017	12,050	0.40 ▲	3.43	11,850	12,100	11,750	629,890	7,590,174,500
23/06/2017	11,650	0.15 ▲	1.30	11,450	11,800	11,400	931,920	10,856,868,000
22/06/2017	11,500	-0.45 ▼	-3.77	12,200	12,200	11,500	889,190	10,225,685,000
21/06/2017	11,950	-0.25 ▼	-2.05	12,200	12,200	11,850	1,063,410	12,707,749,500
20/06/2017	12,200	1.20 ▲	10.91	12,000	12,300	11,900	2,185,300	26,660,660,000
19/06/2017	11,000	0.00 ■■	0.00	0	0	0	0	0
16/06/2017	11,000	0.00 ■■	0.00	0	0	0	0	0
15/06/2017	11,000	-0.50 ▼	-4.35	0	0	0	0	0
14/06/2017	11,500	0.50 ▲	4.55	11,000	11,700	11,000	1,066,327	12,262,760,500
13/06/2017	11,000	0.00 ■■	0.00	11,000	11,100	10,800	742,314	8,165,454,000
12/06/2017	11,000	-0.10 ▼	-0.90	11,100	11,200	10,800	673,457	7,408,027,000
09/06/2017	11,100	0.10 ▲	0.91	11,000	11,300	11,000	565,375	6,275,662,500
08/06/2017	11,000	-0.10 ▼	-0.90	11,100	11,300	11,000	692,792	7,620,712,000
07/06/2017	11,100	0.30 ▲	2.78	10,900	11,300	10,800	1,727,882	19,179,490,200
06/06/2017	10,800	0.00 ■■	0.00	10,900	10,900	10,700	482,724	5,213,419,200
05/06/2017	10,800	0.00 ■■	0.00	10,800	11,000	10,700	758,377	8,190,471,600
02/06/2017	10,800	0.40 ▲	3.85	10,400	10,900	10,300	865,136	9,343,468,800
01/06/2017	10,400	0.20 ▲	1.96	10,200	10,400	10,100	528,540	5,496,816,000
31/05/2017	10,200	0.10 ▲	0.99	10,100	10,400	10,000	915,464	9,337,732,800
30/05/2017	10,100	-0.60 ▼	-5.61	10,700	10,900	10,100	1,538,490	15,538,749,000
29/05/2017	10,700	-0.10 ▼	-0.93	11,000	11,300	10,700	1,742,920	18,649,244,000
26/05/2017	10,800	0.20 ▲	1.89	10,500	11,000	10,500	1,176,643	12,707,744,400
25/05/2017	10,600	0.10 ▲	0.95	10,800	11,000	10,500	991,520	10,510,112,000
24/05/2017	10,500	0.80 ▲	8.25	9,700	10,600	9,600	1,958,138	20,560,449,000
23/05/2017	9,700	-0.10 ▼	-1.02	9,900	10,000	9,600	731,894	7,099,371,800
22/05/2017	9,800	0.10 ▲	1.03	9,900	10,300	9,700	1,369,641	13,422,481,800
19/05/2017	9,700	0.70 ▲	7.78	9,000	9,900	8,900	2,173,722	21,085,103,400
18/05/2017	9,000	-0.10 ▼	-1.10	9,000	9,200	8,900	749,021	6,741,189,000
17/05/2017	9,100	0.10 ▲	1.11	8,900	9,200	8,800	887,896	8,079,853,600
16/05/2017	9,000	-0.30 ▼	-3.23	9,300	9,500	9,000	780,964	7,028,676,000
15/05/2017	9,300	0.30 ▲	3.33	9,100	9,400	9,000	1,581,171	14,704,890,300
09/05/2017	8,500	0.60 ▲	7.59	7,900	8,600	7,900	1,073,127	9,121,579,500
08/05/2017	7,900	-0.10 ▼	-1.25	8,000	8,000	7,800	320,570	2,532,503,000
05/05/2017	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	102,125	817,000,000
04/05/2017	8,100	0.10 ▲	1.25	8,000	8,200	8,000	231,442	1,874,680,200
03/05/2017	8,000	0.10 ▲	1.27	8,000	8,000	7,900	63,999	511,992,000
28/04/2017	7,900	-0.10 ▼	-1.25	7,900	8,000	7,900	182,628	1,442,761,200
27/04/2017	8,000	0.00 ■■	0.00	8,000	8,100	7,900	300,736	2,405,888,000
26/04/2017	8,000	0.20 ▲	2.56	7,800	8,000	7,800	51,743	413,944,000
25/04/2017	7,800	0.00 ■■	0.00	7,800	7,900	7,800	210,951	1,645,417,800
24/04/2017	7,800	-0.20 ▼	-2.50	7,900	8,000	7,800	89,346	696,898,800
21/04/2017	8,000	-0.10 ▼	-1.23	8,100	8,200	8,000	217,234	1,737,872,000
20/04/2017	8,100	0.00 ■■	0.00	8,100	8,100	7,900	161,010	1,304,181,000
19/04/2017	8,100	0.10 ▲	1.25	8,000	8,100	7,900	155,534	1,259,825,400
18/04/2017	8,000	0.10 ▲	1.27	8,000	8,000	7,800	505,725	4,045,800,000
17/04/2017	7,900	-0.40 ▼	-4.82	8,300	8,300	7,900	261,890	2,068,931,000
14/04/2017	8,300	-0.10 ▼	-1.19	8,400	8,400	8,200	336,637	2,794,087,100
13/04/2017	8,400	-0.20 ▼	-2.33	8,600	8,700	8,400	159,500	1,339,800,000
12/04/2017	8,600	0.10 ▲	1.18	8,500	8,600	8,400	297,636	2,559,669,600
11/04/2017	8,500	-0.20 ▼	-2.30	8,700	8,700	8,500	281,314	2,391,169,000
10/04/2017	8,700	0.20 ▲	2.35	8,500	8,700	8,400	154,089	1,340,574,300
07/04/2017	8,500	-0.10 ▼	-1.16	8,600	8,600	8,500	133,600	1,135,600,000
05/04/2017	8,600	-0.20 ▼	-2.27	8,800	8,900	8,500	182,480	1,569,328,000
04/04/2017	8,800	-0.10 ▼	-1.12	8,900	8,900	8,800	225,770	1,986,776,000
03/04/2017	8,900	0.00 ■■	0.00	8,900	9,000	8,800	203,608	1,812,111,200
31/03/2017	8,900	0.10 ▲	1.14	8,700	9,100	8,700	574,759	5,115,355,100
30/03/2017	8,800	0.10 ▲	1.15	8,700	8,800	8,600	221,650	1,950,520,000
29/03/2017	8,700	0.00 ■■	0.00	8,700	8,800	8,500	313,342	2,726,075,400
28/03/2017	8,700	-0.20 ▼	-2.25	9,000	9,000	8,700	392,229	3,412,392,300
27/03/2017	8,900	0.60 ▲	7.23	8,500	9,000	8,400	925,699	8,238,721,100
24/03/2017	8,300	0.10 ▲	1.22	8,200	8,400	8,200	458,856	3,808,504,800
23/03/2017	8,200	-0.20 ▼	-2.38	8,200	8,400	8,200	254,739	2,088,859,800
22/03/2017	8,400	-0.10 ▼	-1.18	8,500	8,500	8,300	188,435	1,582,854,000
21/03/2017	8,500	-0.10 ▼	-1.16	8,600	8,600	8,500	223,429	1,899,146,500
20/03/2017	8,600	0.40 ▲	4.88	8,400	8,700	8,400	418,860	3,602,196,000
17/03/2017	8,200	0.00 ■■	0.00	8,300	8,500	8,200	275,374	2,258,066,800
16/03/2017	8,200	0.10 ▲	1.23	8,100	8,200	8,100	214,965	1,762,713,000
15/03/2017	8,100	-0.10 ▼	-1.22	8,000	8,100	8,000	170,918	1,384,435,800
14/03/2017	8,200	0.00 ■■	0.00	8,100	8,200	8,000	240,755	1,974,191,000
13/03/2017	8,200	0.00 ■■	0.00	8,100	8,200	8,100	173,062	1,419,108,400
10/03/2017	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	216,318	1,773,807,600
09/03/2017	8,400	0.20 ▲	2.44	8,200	8,500	8,200	198,388	1,666,459,200
08/03/2017	8,200	0.10 ▲	1.23	8,100	8,400	8,100	287,054	2,353,842,800
07/03/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,100	303,245	2,456,284,500
06/03/2017	8,100	0.00 ■■	0.00	8,200	8,200	8,100	339,580	2,750,598,000
03/03/2017	8,100	0.00 ■■	0.00	8,200	8,200	8,000	178,683	1,447,332,300
02/03/2017	8,100	0.10 ▲	1.25	8,000	8,200	7,900	346,322	2,805,208,200
01/03/2017	8,000	0.10 ▲	1.27	7,800	8,000	7,800	236,760	1,894,080,000
28/02/2017	7,900	-0.10 ▼	-1.25	8,100	8,100	7,900	231,980	1,832,642,000
27/02/2017	8,000	0.00 ■■	0.00	7,800	8,300	7,700	527,618	4,220,944,000
24/02/2017	8,000	-0.20 ▼	-2.44	8,400	8,400	8,000	355,573	2,844,584,000
23/02/2017	8,200	-0.30 ▼	-3.53	8,500	8,600	8,200	378,210	3,101,322,000
22/02/2017	8,500	0.10 ▲	1.19	8,400	8,700	8,400	568,816	4,834,936,000
21/02/2017	8,400	-0.10 ▼	-1.18	8,500	8,700	8,300	395,064	3,318,537,600
20/02/2017	8,500	0.40 ▲	4.94	8,100	8,900	8,100	628,777	5,344,604,500
17/02/2017	8,100	0.40 ▲	5.19	7,900	8,100	7,800	239,725	1,941,772,500
16/02/2017	7,700	0.30 ▲	4.05	7,500	8,100	7,500	804,479	6,194,488,300
15/02/2017	7,400	0.10 ▲	1.37	7,400	7,500	7,400	100,243	741,798,200
14/02/2017	7,300	-0.20 ▼	-2.67	7,500	7,500	7,300	114,398	835,105,400
13/02/2017	7,500	0.10 ▲	1.35	7,300	7,500	7,300	186,830	1,401,225,000
10/02/2017	7,400	0.00 ■■	0.00	7,300	7,400	7,300	102,260	756,724,000
09/02/2017	7,400	0.00 ■■	0.00	7,400	7,500	7,300	110,636	818,706,400
08/02/2017	7,400	0.10 ▲	1.37	7,400	7,400	7,300	131,040	969,696,000
07/02/2017	7,300	0.10 ▲	1.39	7,200	7,400	7,200	375,933	2,744,310,900
06/02/2017	7,200	0.00 ■■	0.00	7,100	7,300	7,100	282,700	2,035,440,000
03/02/2017	7,200	-0.10 ▼	-1.37	7,200	7,200	7,000	231,908	1,669,737,600
02/02/2017	7,300	-0.10 ▼	-1.35	7,400	7,500	7,300	135,280	987,544,000
25/01/2017	7,400	0.20 ▲	2.78	7,300	7,500	7,300	149,089	1,103,258,600
24/01/2017	7,200	0.10 ▲	1.41	7,100	7,300	7,000	354,194	2,550,196,800
23/01/2017	7,100	-0.20 ▼	-2.74	7,400	7,400	7,000	20,212	143,505,200
20/01/2017	7,300	0.30 ▲	4.29	7,700	7,700	7,000	489,042	3,570,006,600
19/01/2017	7,000	0.60 ▲	9.38	6,300	7,000	6,200	828,632	5,800,424,000
18/01/2017	6,400	0.10 ▲	1.59	6,400	6,400	6,300	67,160	429,824,000
17/01/2017	6,300	0.00 ■■	0.00	6,300	6,300	6,300	86,112	542,505,600
16/01/2017	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	34,404	216,745,200
13/01/2017	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	128,620	823,168,000
12/01/2017	6,500	0.10 ▲	1.56	6,500	6,500	6,400	13,950	90,675,000
11/01/2017	6,400	0.00 ■■	0.00	6,400	6,500	6,400	27,214	174,169,600
10/01/2017	6,400	-0.10 ▼	-1.54	6,400	6,500	6,400	34,010	217,664,000
09/01/2017	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	35,088	228,072,000
06/01/2017	6,600	0.30 ▲	4.76	6,400	6,600	6,400	119,324	787,538,400
05/01/2017	6,300	-0.10 ▼	-1.56	6,400	6,500	6,300	175,580	1,106,154,000
04/01/2017	6,400	0.00 ■■	0.00	6,400	6,500	6,300	77,580	496,512,000
03/01/2017	6,400	0.00 ■■	0.00	6,400	6,400	6,400	88,050	563,520,000
30/12/2016	6,400	0.10 ▲	1.59	6,300	6,400	6,300	47,628	304,819,200
29/12/2016	6,300	0.00 ■■	0.00	6,400	6,400	6,300	9,549	60,158,700
28/12/2016	6,300	-0.10 ▼	-1.56	6,300	6,400	6,300	31,110	195,993,000
27/12/2016	6,400	0.10 ▲	1.59	6,400	6,400	6,300	12,080	77,312,000
26/12/2016	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	19,100	120,330,000
23/12/2016	6,400	0.10 ▲	1.59	6,300	6,400	6,300	2,835	18,144,000
22/12/2016	6,300	-0.10 ▼	-1.56	6,300	6,300	6,300	2,230	14,049,000
21/12/2016	6,400	0.00 ■■	0.00	6,300	6,400	6,300	15,603	99,859,200
20/12/2016	6,400	0.00 ■■	0.00	6,300	6,400	6,300	14,192	90,828,800
19/12/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	26,237	167,916,800
16/12/2016	6,400	-0.10 ▼	-1.54	6,500	6,500	6,300	32,969	211,001,600
15/12/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,400	4,400	28,600,000
14/12/2016	6,500	0.10 ▲	1.56	6,400	6,500	6,300	10,700	69,550,000
13/12/2016	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	231,500	1,481,600,000
12/12/2016	6,500	0.10 ▲	1.56	6,300	6,500	6,300	856,220	5,565,430,000
09/12/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,300	67,301	430,726,400
08/12/2016	6,400	0.00 ■■	0.00	6,300	6,500	6,300	119,065	762,016,000
07/12/2016	6,400	0.10 ▲	1.59	6,400	6,400	6,300	130,100	832,640,000
06/12/2016	6,300	0.00 ■■	0.00	6,300	6,400	6,300	124,000	781,200,000
05/12/2016	6,300	0.00 ■■	0.00	6,400	6,400	6,300	39,303	247,608,900
02/12/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,300	23,140	145,782,000
01/12/2016	6,300	0.00 ■■	0.00	6,300	6,400	6,300	31,965	201,379,500
30/11/2016	6,300	-0.10 ▼	-1.56	6,300	6,400	6,300	71,336	449,416,800
29/11/2016	6,400	0.00 ■■	0.00	6,300	6,400	6,300	30,785	197,024,000
28/11/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,300	104,040	665,856,000
25/11/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,400	4,639	29,689,600
24/11/2016	6,400	0.10 ▲	1.59	6,300	6,400	6,300	50,048	320,307,200
23/11/2016	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	26,536	167,176,800
22/11/2016	6,400	0.00 ■■	0.00	6,300	6,400	6,300	18,300	117,120,000
21/11/2016	6,400	0.10 ▲	1.59	6,400	6,400	6,300	8,150	52,160,000
18/11/2016	6,300	-0.10 ▼	-1.56	6,300	6,400	6,300	60,278	379,751,400
17/11/2016	6,400	0.00 ■■	0.00	6,300	6,400	6,300	66,300	424,320,000
16/11/2016	6,400	0.10 ▲	1.59	6,300	6,400	6,300	31,000	198,400,000
15/11/2016	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	100,100	630,630,000
14/11/2016	6,400	0.10 ▲	1.59	6,400	6,400	6,300	29,912	191,436,800
11/11/2016	6,300	0.00 ■■	0.00	6,300	6,400	6,300	23,064	145,303,200
10/11/2016	6,300	0.00 ■■	0.00	6,300	6,400	6,300	19,962	125,760,600
09/11/2016	6,300	0.00 ■■	0.00	6,300	6,400	6,100	120,300	757,890,000
08/11/2016	6,300	0.10 ▲	1.61	6,200	6,400	6,200	81,344	512,467,200
07/11/2016	6,200	0.00 ■■	0.00	6,200	6,300	6,200	34,000	210,800,000
04/11/2016	6,200	0.00 ■■	0.00	6,200	6,300	6,200	43,900	272,180,000
03/11/2016	6,200	0.00 ■■	0.00	6,200	6,300	6,200	106,900	662,780,000
02/11/2016	6,200	0.00 ■■	0.00	6,200	6,300	6,200	53,900	334,180,000
01/11/2016	6,200	-0.10 ▼	-1.59	6,200	6,300	6,200	21,411	132,748,200
31/10/2016	6,300	0.10 ▲	1.61	6,300	6,300	6,200	59,100	372,330,000
28/10/2016	6,200	-0.10 ▼	-1.59	6,300	6,300	6,200	84,700	525,140,000
27/10/2016	6,300	0.10 ▲	1.61	6,200	6,300	6,200	62,027	390,770,100
26/10/2016	6,200	-0.10 ▼	-1.59	6,200	6,300	6,200	98,637	611,549,400
25/10/2016	6,300	0.00 ■■	0.00	6,200	6,300	6,200	208,572	1,314,003,600
24/10/2016	6,300	-0.10 ▼	-1.56	6,400	6,400	6,200	273,400	1,722,420,000
21/10/2016	6,400	-0.10 ▼	-1.54	6,400	6,400	6,300	65,286	417,830,400
20/10/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,400	16,464	107,016,000
19/10/2016	6,500	0.20 ▲	3.17	6,300	6,500	6,300	41,172	267,618,000
18/10/2016	6,300	-0.10 ▼	-1.56	6,500	6,500	6,300	8,750	55,125,000
17/10/2016	6,400	-0.20 ▼	-3.03	6,500	6,600	6,400	48,380	309,632,000
14/10/2016	6,600	0.40 ▲	6.45	6,300	6,600	6,300	250,333	1,652,197,800
13/10/2016	6,200	-0.10 ▼	-1.59	6,200	6,300	6,200	37,017	229,505,400
12/10/2016	6,300	0.10 ▲	1.61	6,200	6,300	6,200	61,360	386,568,000
11/10/2016	6,200	-0.10 ▼	-1.59	6,300	6,400	6,200	119,716	742,239,200
10/10/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,300	92,191	580,803,300
07/10/2016	6,300	0.00 ■■	0.00	6,300	6,400	6,300	89,583	564,372,900
06/10/2016	6,300	0.00 ■■	0.00	6,300	6,400	6,200	158,023	995,544,900
05/10/2016	6,300	0.10 ▲	1.61	6,300	6,400	6,300	179,833	1,132,947,900
04/10/2016	6,200	0.00 ■■	0.00	6,200	6,300	6,200	106,179	658,309,800
03/10/2016	6,200	0.00 ■■	0.00	6,200	6,300	6,200	109,162	676,804,400
30/09/2016	6,200	-0.10 ▼	-1.59	6,200	6,300	6,200	80,500	499,100,000
29/09/2016	6,300	-0.10 ▼	-1.56	6,100	6,400	6,100	127,805	805,171,500
28/09/2016	6,400	0.20 ▲	3.23	6,300	6,400	6,200	172,512	1,104,076,800
27/09/2016	6,200	-0.20 ▼	-3.12	6,400	6,400	6,100	226,075	1,401,665,000
26/09/2016	6,400	0.20 ▲	3.23	6,200	6,500	6,200	251,324	1,608,473,600
23/09/2016	6,200	-0.10 ▼	-1.59	6,200	6,500	6,100	156,684	971,440,800
22/09/2016	6,300	0.30 ▲	5.00	6,100	6,400	6,100	276,022	1,738,938,600
21/09/2016	6,000	-0.20 ▼	-3.23	6,100	6,300	6,000	290,159	1,740,954,000
20/09/2016	6,200	0.20 ▲	3.33	6,100	6,200	6,000	138,003	855,618,600
19/09/2016	6,000	0.00 ■■	0.00	6,000	6,300	6,000	280,000	1,680,000,000
16/09/2016	6,000	0.00 ■■	0.00	6,100	6,200	6,000	393,822	2,362,932,000
15/09/2016	6,000	-0.20 ▼	-3.23	6,100	6,200	6,000	154,028	924,168,000
14/09/2016	6,200	0.00 ■■	0.00	6,100	6,200	6,100	131,530	815,486,000
13/09/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,100	61,183	379,334,600
12/09/2016	6,200	0.10 ▲	1.64	6,100	6,200	6,000	140,000	868,000,000
09/09/2016	6,100	0.00 ■■	0.00	6,100	6,200	6,100	73,100	445,910,000
08/09/2016	6,100	0.10 ▲	1.67	6,000	6,100	6,000	17,028	103,870,800
07/09/2016	6,000	-0.10 ▼	-1.64	6,100	6,100	6,000	50,510	303,060,000
06/09/2016	6,100	0.10 ▲	1.67	6,000	6,100	6,000	65,920	402,112,000
05/09/2016	6,000	-0.10 ▼	-1.64	6,000	6,100	6,000	17,780	106,680,000
01/09/2016	6,100	0.10 ▲	1.67	6,100	6,100	6,100	19,400	118,340,000
31/08/2016	6,000	-0.20 ▼	-3.23	6,100	6,200	6,000	63,358	380,148,000
30/08/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,100	95,604	592,744,800
29/08/2016	6,200	0.10 ▲	1.64	6,200	6,200	6,000	103,800	643,560,000
26/08/2016	6,100	-0.10 ▼	-1.61	6,200	6,200	6,100	26,500	161,650,000
25/08/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,200	105,000	651,000,000
24/08/2016	6,200	0.00 ■■	0.00	6,200	6,200	6,100	153,900	954,180,000
23/08/2016	6,200	0.10 ▲	1.64	6,100	6,200	6,100	109,300	677,660,000
22/08/2016	6,100	-0.10 ▼	-1.61	6,100	6,200	6,100	75,280	459,208,000
19/08/2016	6,200	0.00 ■■	0.00	6,100	6,200	6,100	63,970	396,614,000
18/08/2016	6,200	0.10 ▲	1.64	6,100	6,200	6,100	114,705	711,171,000
17/08/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,100	37,972	231,629,200
16/08/2016	6,100	0.00 ■■	0.00	6,200	6,200	6,100	35,400	215,940,000
15/08/2016	6,100	0.10 ▲	1.67	6,000	6,300	6,000	24,120	147,132,000
12/08/2016	6,000	-0.30 ▼	-4.76	6,200	6,200	6,000	123,338	740,028,000
11/08/2016	6,300	0.10 ▲	1.61	6,200	6,300	6,100	62,110	391,293,000
10/08/2016	6,200	0.00 ■■	0.00	6,100	6,200	6,000	52,328	324,433,600
09/08/2016	6,200	0.10 ▲	1.64	6,000	6,200	5,500	52,533	325,704,600
08/08/2016	6,100	0.10 ▲	1.67	6,000	6,100	6,000	13,700	83,570,000
05/08/2016	6,000	-0.10 ▼	-1.64	6,100	6,100	6,000	55,840	335,040,000
04/08/2016	6,100	-0.10 ▼	-1.61	6,100	6,200	6,100	18,520	112,972,000
03/08/2016	6,200	-0.10 ▼	-1.59	6,300	6,300	6,200	29,776	184,611,200
02/08/2016	6,300	-0.10 ▼	-1.56	6,300	6,300	6,200	67,000	422,100,000
01/08/2016	6,400	0.00 ■■	0.00	6,300	6,400	6,300	159,800	1,022,720,000
29/07/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,300	29,200	186,880,000
28/07/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,300	33,300	213,120,000
27/07/2016	6,400	0.10 ▲	1.59	6,200	6,400	6,200	40,240	257,536,000
26/07/2016	6,300	0.00 ■■	0.00	6,300	6,300	6,200	49,120	309,456,000
25/07/2016	6,300	-0.10 ▼	-1.56	6,300	6,400	6,300	24,700	155,610,000
22/07/2016	6,400	-0.10 ▼	-1.54	6,400	6,400	6,300	148,892	952,908,800
21/07/2016	6,500	-0.30 ▼	-4.41	6,600	6,600	6,500	365,533	2,375,964,500
20/07/2016	6,800	0.00 ■■	0.00	6,600	6,800	6,600	82,100	558,280,000
19/07/2016	6,800	0.10 ▲	1.49	6,800	6,800	6,600	109,712	746,041,600
18/07/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,600	115,400	773,180,000
15/07/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,700	113,530	760,651,000
14/07/2016	6,700	0.00 ■■	0.00	7,000	7,000	6,700	136,330	913,411,000
13/07/2016	7,200	0.10 ▲	1.41	7,100	7,200	7,100	134,829	970,768,800
12/07/2016	7,100	0.00 ■■	0.00	7,100	7,200	6,900	67,020	475,842,000
11/07/2016	7,100	-0.20 ▼	-2.74	7,300	7,300	6,900	218,173	1,549,028,300
08/07/2016	7,300	0.10 ▲	1.39	7,200	7,300	7,100	155,450	1,134,785,000
07/07/2016	7,200	0.10 ▲	1.41	7,100	7,300	7,100	191,636	1,379,779,200
06/07/2016	7,100	-0.20 ▼	-2.74	7,100	7,200	7,100	33,790	239,909,000
05/07/2016	7,300	0.10 ▲	1.39	7,300	7,400	7,200	401,726	2,932,599,800
04/07/2016	7,200	0.40 ▲	5.88	6,800	7,200	6,800	349,150	2,513,880,000
01/07/2016	6,800	0.00 ■■	0.00	6,900	7,000	6,800	45,507	309,447,600
30/06/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,700	23,150	157,420,000
29/06/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,700	41,680	283,424,000
28/06/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,700	70,700	480,760,000
27/06/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,500	77,630	527,884,000
24/06/2016	6,800	-0.10 ▼	-1.45	6,800	6,800	6,400	317,148	2,156,606,400
23/06/2016	6,900	0.00 ■■	0.00	6,800	6,900	6,800	24,751	170,781,900
22/06/2016	6,900	0.00 ■■	0.00	6,800	6,900	6,800	30,318	209,194,200
21/06/2016	6,900	0.10 ▲	1.47	6,800	6,900	6,800	66,050	455,745,000
20/06/2016	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	20,300	138,040,000
17/06/2016	6,900	0.00 ■■	0.00	6,800	6,900	6,800	51,617	356,157,300
16/06/2016	6,900	-0.10 ▼	-1.43	6,900	7,000	6,900	193,840	1,337,496,000
15/06/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,900	97,700	683,900,000
14/06/2016	7,000	0.10 ▲	1.45	6,900	7,000	6,900	83,800	586,600,000
13/06/2016	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	58,492	403,594,800
10/06/2016	7,000	0.10 ▲	1.45	7,000	7,000	6,900	139,490	976,430,000
09/06/2016	6,900	0.00 ■■	0.00	6,800	6,900	6,800	113,390	782,391,000
08/06/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,800	56,452	389,518,800
07/06/2016	6,900	0.10 ▲	1.47	6,900	6,900	6,800	7,524	51,915,600
06/06/2016	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	131,220	892,296,000
03/06/2016	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	149,661	1,032,660,900
02/06/2016	7,000	0.00 ■■	0.00	7,000	7,000	6,900	41,494	290,458,000
01/06/2016	7,000	0.10 ▲	1.45	6,800	7,000	6,800	280,754	1,965,278,000
31/05/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,800	94,297	650,649,300
30/05/2016	6,900	0.10 ▲	1.47	6,800	6,900	6,800	24,554	169,422,600
27/05/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,700	59,007	401,247,600
26/05/2016	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	92,310	627,708,000
25/05/2016	6,900	0.00 ■■	0.00	6,800	6,900	6,800	73,500	507,150,000
24/05/2016	6,900	0.10 ▲	1.47	6,800	6,900	6,800	48,170	332,373,000
23/05/2016	6,800	-0.10 ▼	-1.45	7,000	7,000	6,800	13,820	93,976,000
20/05/2016	6,900	0.00 ■■	0.00	6,900	7,000	6,800	180,510	1,245,519,000
19/05/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,800	80,302	554,083,800
18/05/2016	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	47,615	328,543,500
17/05/2016	7,000	0.20 ▲	2.94	6,800	7,000	6,800	102,518	717,626,000
16/05/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,800	14,728	100,150,400
13/05/2016	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	43,300	294,440,000
12/05/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	11,200	77,280,000
11/05/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,800	31,676	218,564,400
10/05/2016	6,900	0.00 ■■	0.00	6,800	6,900	6,800	106,775	736,747,500
09/05/2016	6,900	0.00 ■■	0.00	7,000	7,000	6,800	68,660	473,754,000
06/05/2016	6,900	0.10 ▲	1.47	6,800	6,900	6,800	106,657	735,933,300
05/05/2016	6,800	0.00 ■■	0.00	6,800	7,000	6,700	136,328	927,030,400
04/05/2016	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	153,200	1,041,760,000
29/04/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,800	50,100	345,690,000
28/04/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,800	19,250	132,825,000
27/04/2016	6,900	0.00 ■■	0.00	6,900	7,000	6,900	44,100	304,290,000
26/04/2016	6,900	-0.10 ▼	-1.43	6,900	7,000	6,800	506,910	3,497,679,000
25/04/2016	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	103,200	722,400,000
22/04/2016	7,100	0.00 ■■	0.00	7,200	7,200	7,100	35,510	252,121,000
21/04/2016	7,100	0.20 ▲	2.90	7,000	7,100	7,000	428,800	3,044,480,000
20/04/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,800	87,340	602,646,000
19/04/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,800	129,896	896,282,400
15/04/2016	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	22,000	151,800,000
14/04/2016	7,000	0.10 ▲	1.45	6,900	7,000	6,900	151,710	1,061,970,000
13/04/2016	6,900	0.00 ■■	0.00	7,000	7,000	6,800	110,534	762,684,600
12/04/2016	6,900	-0.10 ▼	-1.43	7,000	7,100	6,900	241,600	1,667,040,000
11/04/2016	7,000	0.00 ■■	0.00	7,100	7,100	7,000	90,200	631,400,000
08/04/2016	7,000	0.10 ▲	1.45	6,900	7,000	6,900	166,850	1,167,950,000
07/04/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,800	91,630	632,247,000
06/04/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,800	38,100	262,890,000
05/04/2016	6,900	0.00 ■■	0.00	6,900	7,000	6,900	62,530	431,457,000
04/04/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,900	35,000	241,500,000
01/04/2016	6,900	0.10 ▲	1.47	6,900	6,900	6,700	166,225	1,146,952,500
31/03/2016	6,800	-0.20 ▼	-2.86	6,900	6,900	6,800	13,724	93,323,200
30/03/2016	7,000	0.10 ▲	1.45	6,800	7,000	6,800	61,100	427,700,000
29/03/2016	6,900	-0.10 ▼	-1.43	6,900	6,900	6,800	98,712	681,112,800
28/03/2016	7,000	0.00 ■■	0.00	7,000	7,000	6,900	74,450	521,150,000
25/03/2016	7,000	-0.20 ▼	-2.78	7,000	7,100	7,000	49,983	349,881,000
24/03/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,000	477,952	3,441,254,400
23/03/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	35,850	258,120,000
22/03/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	72,340	520,848,000
21/03/2016	7,200	-0.10 ▼	-1.37	7,200	7,300	7,100	33,340	240,048,000
18/03/2016	7,300	0.10 ▲	1.39	7,200	7,300	7,100	116,225	848,442,500
17/03/2016	7,200	-0.10 ▼	-1.37	7,300	7,400	7,200	109,860	790,992,000
16/03/2016	7,300	0.20 ▲	2.82	7,000	7,300	7,000	258,800	1,889,240,000
15/03/2016	7,100	-0.20 ▼	-2.74	7,100	7,200	7,100	37,861	268,813,100
14/03/2016	7,300	0.10 ▲	1.39	7,300	7,300	7,100	118,707	866,561,100
11/03/2016	7,200	0.00 ■■	0.00	7,300	7,300	7,100	104,424	751,852,800
10/03/2016	7,200	0.20 ▲	2.86	7,000	7,300	7,000	133,352	960,134,400
09/03/2016	7,000	0.00 ■■	0.00	7,000	7,100	7,000	64,100	448,700,000
08/03/2016	7,000	0.00 ■■	0.00	7,000	7,100	7,000	106,500	745,500,000
07/03/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	73,880	517,160,000
04/03/2016	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	78,800	551,600,000
03/03/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,000	144,542	1,026,248,200
02/03/2016	7,100	0.00 ■■	0.00	7,000	7,100	7,000	119,600	849,160,000
01/03/2016	7,100	0.20 ▲	2.90	7,000	7,100	7,000	99,500	706,450,000
29/02/2016	6,900	-0.20 ▼	-2.82	7,100	7,100	6,900	67,200	463,680,000
26/02/2016	7,100	0.10 ▲	1.43	7,000	7,100	6,900	35,279	250,480,900
25/02/2016	7,000	0.00 ■■	0.00	7,000	7,000	6,900	86,900	608,300,000
24/02/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,900	67,224	470,568,000
23/02/2016	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	75,530	528,710,000
22/02/2016	7,100	0.20 ▲	2.90	6,800	7,100	6,800	183,128	1,300,208,800
19/02/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,800	24,340	167,946,000
18/02/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,800	31,810	219,489,000
17/02/2016	6,900	0.10 ▲	1.47	6,800	6,900	6,700	20,644	142,443,600
16/02/2016	6,800	0.00 ■■	0.00	6,700	6,800	6,700	5,400	36,720,000
15/02/2016	6,800	0.00 ■■	0.00	6,800	6,900	6,800	17,100	116,280,000
05/02/2016	6,800	0.10 ▲	1.49	6,700	6,800	6,700	8,700	59,160,000
04/02/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,600	50,220	336,474,000
03/02/2016	6,700	0.00 ■■	0.00	6,600	6,700	6,600	21,000	140,700,000
02/02/2016	6,700	-0.10 ▼	-1.47	6,700	6,800	6,600	38,400	257,280,000
01/02/2016	6,800	-0.10 ▼	-1.45	6,900	6,900	6,700	12,550	85,340,000
29/01/2016	6,900	0.00 ■■	0.00	6,800	6,900	6,700	59,260	408,894,000
28/01/2016	6,900	0.00 ■■	0.00	6,800	6,900	6,800	31,800	219,420,000
27/01/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,800	21,820	150,558,000
26/01/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,700	12,100	83,490,000
25/01/2016	6,900	0.30 ▲	4.55	6,600	6,900	6,600	83,390	575,391,000
22/01/2016	6,600	0.10 ▲	1.54	6,500	6,700	6,400	40,956	270,309,600
21/01/2016	6,500	0.00 ■■	0.00	6,500	6,600	6,400	142,800	928,200,000
20/01/2016	6,500	-0.20 ▼	-2.99	6,700	6,700	6,500	8,700	56,550,000
19/01/2016	6,700	0.30 ▲	4.69	6,600	6,800	6,500	22,700	152,090,000
18/01/2016	6,400	-0.30 ▼	-4.48	6,700	6,800	6,300	171,060	1,094,784,000
15/01/2016	6,700	-0.10 ▼	-1.47	6,900	6,900	6,700	45,956	307,905,200
14/01/2016	6,800	0.00 ■■	0.00	6,800	6,800	6,700	48,310	328,508,000
13/01/2016	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	49,430	336,124,000
12/01/2016	7,000	0.00 ■■	0.00	6,800	7,000	6,800	52,900	370,300,000
11/01/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,800	38,000	266,000,000
08/01/2016	7,000	0.20 ▲	2.94	6,800	7,000	6,700	73,500	514,500,000
07/01/2016	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	144,876	985,156,800
06/01/2016	6,900	0.10 ▲	1.47	6,900	6,900	6,800	88,500	610,650,000
05/01/2016	6,800	-0.20 ▼	-2.86	6,900	7,000	6,800	92,700	630,360,000
04/01/2016	7,000	0.00 ■■	0.00	7,000	7,000	6,900	24,000	168,000,000
31/12/2015	7,000	0.00 ■■	0.00	6,900	7,000	6,900	20,648	144,536,000
30/12/2015	7,000	0.00 ■■	0.00	7,000	7,100	6,900	65,518	458,626,000
29/12/2015	7,000	0.20 ▲	2.94	6,800	7,000	6,800	56,900	398,300,000
28/12/2015	6,800	-0.10 ▼	-1.45	7,000	7,000	6,800	127,700	868,360,000
25/12/2015	6,900	0.00 ■■	0.00	7,000	7,000	6,900	68,620	473,478,000
24/12/2015	6,900	0.00 ■■	0.00	7,000	7,100	6,900	17,320	119,508,000
23/12/2015	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	57,730	398,337,000
22/12/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	48,200	337,400,000
21/12/2015	7,000	-0.10 ▼	-1.41	7,000	7,100	7,000	12,832	89,824,000
18/12/2015	7,100	-0.10 ▼	-1.39	7,100	7,100	7,000	60,810	431,751,000
17/12/2015	7,200	0.10 ▲	1.41	7,100	7,200	7,000	90,004	648,028,800
16/12/2015	7,100	0.00 ■■	0.00	7,000	7,200	7,000	46,110	327,381,000
15/12/2015	7,100	0.20 ▲	2.90	7,000	7,100	7,000	24,378	173,083,800
14/12/2015	6,900	-0.20 ▼	-2.82	7,100	7,100	6,900	74,004	510,627,600
11/12/2015	7,100	0.00 ■■	0.00	7,100	7,100	7,000	56,020	397,742,000
10/12/2015	7,100	0.00 ■■	0.00	7,100	7,200	7,100	27,008	191,756,800
09/12/2015	7,100	-0.20 ▼	-2.74	7,200	7,200	7,100	92,620	657,602,000
08/12/2015	7,300	0.00 ■■	0.00	7,200	7,300	7,100	55,900	408,070,000
07/12/2015	7,300	0.00 ■■	0.00	7,200	7,300	7,200	57,892	422,611,600
04/12/2015	7,300	0.10 ▲	1.39	7,300	7,300	7,200	185,110	1,351,303,000
03/12/2015	7,200	-0.10 ▼	-1.37	7,300	7,400	7,200	92,139	663,400,800
02/12/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	93,776	684,564,800
01/12/2015	7,300	0.00 ■■	0.00	7,200	7,300	7,200	47,340	345,582,000
30/11/2015	7,300	-0.10 ▼	-1.35	7,200	7,300	7,200	55,618	406,011,400
27/11/2015	7,400	0.00 ■■	0.00	7,400	7,500	7,300	229,471	1,698,085,400
26/11/2015	7,400	-0.10 ▼	-1.33	7,600	7,600	7,400	56,700	419,580,000
25/11/2015	7,500	0.10 ▲	1.35	7,400	7,500	7,300	435,500	3,266,250,000
24/11/2015	7,400	0.00 ■■	0.00	7,300	7,400	7,200	65,822	487,082,800
23/11/2015	7,400	0.00 ■■	0.00	7,300	7,400	7,300	137,665	1,018,721,000
20/11/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,300	57,110	422,614,000
19/11/2015	7,400	0.20 ▲	2.78	7,200	7,400	7,200	130,330	964,442,000
18/11/2015	7,200	0.00 ■■	0.00	7,100	7,200	7,100	55,270	397,944,000
17/11/2015	7,200	0.00 ■■	0.00	7,100	7,200	7,100	85,000	612,000,000
16/11/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,100	64,900	467,280,000
13/11/2015	7,200	0.00 ■■	0.00	7,200	7,300	7,200	87,500	630,000,000
12/11/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,100	16,336	117,619,200
11/11/2015	7,200	0.00 ■■	0.00	7,100	7,200	7,100	21,400	154,080,000
10/11/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	15,510	111,672,000
09/11/2015	7,200	0.00 ■■	0.00	7,200	7,300	7,200	107,300	772,560,000
06/11/2015	7,200	0.00 ■■	0.00	7,300	7,300	7,200	59,100	425,520,000
05/11/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	67,900	488,880,000
04/11/2015	7,200	0.00 ■■	0.00	7,300	7,300	7,200	21,300	153,360,000
03/11/2015	7,200	0.00 ■■	0.00	7,300	7,300	7,200	51,915	373,788,000
02/11/2015	7,200	0.00 ■■	0.00	7,300	7,300	7,200	20,400	146,880,000
30/10/2015	7,200	-0.20 ▼	-2.70	7,300	7,300	7,200	27,101	195,127,200
29/10/2015	7,400	0.20 ▲	2.78	7,300	7,400	7,200	30,100	222,740,000
28/10/2015	7,200	0.00 ■■	0.00	7,200	7,300	7,100	41,500	298,800,000
27/10/2015	7,200	0.00 ■■	0.00	7,300	7,300	7,200	54,301	390,967,200
26/10/2015	7,200	-0.10 ▼	-1.37	7,400	7,400	7,200	24,100	173,520,000
23/10/2015	7,300	-0.10 ▼	-1.35	7,400	7,500	7,300	48,100	351,130,000
22/10/2015	7,400	0.10 ▲	1.37	7,300	7,400	7,300	37,600	278,240,000
21/10/2015	7,300	0.10 ▲	1.39	7,300	7,300	7,200	79,600	581,080,000
20/10/2015	7,200	-0.20 ▼	-2.70	7,400	7,400	7,200	60,554	435,988,800
19/10/2015	7,400	0.00 ■■	0.00	7,400	7,500	7,400	87,500	647,500,000
16/10/2015	7,400	0.00 ■■	0.00	7,400	7,500	7,400	62,200	460,280,000
15/10/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	105,854	783,319,600
14/10/2015	7,400	-0.10 ▼	-1.33	7,500	7,500	7,400	33,000	244,200,000
13/10/2015	7,500	-0.10 ▼	-1.32	7,500	7,600	7,500	66,415	498,112,500
12/10/2015	7,600	-0.10 ▼	-1.30	7,600	7,600	7,500	90,500	687,800,000
09/10/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,500	82,300	633,710,000
08/10/2015	7,700	0.20 ▲	2.67	7,500	7,700	7,500	174,700	1,345,190,000
07/10/2015	7,500	-0.20 ▼	-2.60	7,600	7,600	7,500	80,500	603,750,000
06/10/2015	7,700	0.20 ▲	2.67	7,600	7,800	7,400	321,000	2,471,700,000
05/10/2015	7,500	0.00 ■■	0.00	7,400	7,500	7,400	4,850	36,375,000
02/10/2015	7,500	0.10 ▲	1.35	7,400	7,500	7,300	33,600	252,000,000
01/10/2015	7,400	0.00 ■■	0.00	7,400	7,500	7,400	52,100	385,540,000
30/09/2015	7,400	0.00 ■■	0.00	7,500	7,500	7,300	30,800	227,920,000
29/09/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,300	20,300	150,220,000
28/09/2015	7,400	0.00 ■■	0.00	7,600	7,600	7,400	34,800	257,520,000
25/09/2015	7,800	-0.20 ▼	-2.50	7,900	8,000	7,800	138,100	1,077,180,000
24/09/2015	8,000	0.00 ■■	0.00	7,900	8,000	7,900	92,000	736,000,000
23/09/2015	8,000	0.00 ■■	0.00	7,900	8,000	7,900	73,400	587,200,000
22/09/2015	8,000	0.00 ■■	0.00	7,900	8,100	7,900	94,317	754,536,000
21/09/2015	8,000	0.10 ▲	1.27	8,000	8,000	7,900	66,000	528,000,000
18/09/2015	7,900	0.10 ▲	1.28	7,800	7,900	7,800	128,600	1,015,940,000
17/09/2015	7,800	0.10 ▲	1.30	7,800	7,800	7,700	125,700	980,460,000
16/09/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,600	183,000	1,409,100,000
15/09/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,700	51,700	398,090,000
14/09/2015	7,700	0.00 ■■	0.00	7,700	7,800	7,600	48,900	376,530,000
11/09/2015	7,700	0.00 ■■	0.00	7,800	7,800	7,700	68,200	525,140,000
10/09/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,700	54,200	417,340,000
09/09/2015	7,700	-0.10 ▼	-1.28	7,800	7,800	7,700	54,400	418,880,000
08/09/2015	7,800	0.20 ▲	2.63	7,600	7,800	7,600	114,600	893,880,000
07/09/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,600	71,900	546,440,000
04/09/2015	7,600	0.00 ■■	0.00	7,700	7,700	7,600	114,200	867,920,000
03/09/2015	7,600	-0.10 ▼	-1.30	7,600	7,700	7,600	55,100	418,760,000
01/09/2015	7,700	-0.10 ▼	-1.28	7,700	7,800	7,600	112,100	863,170,000
31/08/2015	7,800	-0.10 ▼	-1.27	7,900	7,900	7,700	74,900	584,220,000
28/08/2015	7,900	0.20 ▲	2.60	7,800	8,000	7,700	159,900	1,263,210,000
27/08/2015	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	234,454	1,805,295,800
26/08/2015	7,800	0.60 ▲	8.33	7,200	7,800	7,200	470,840	3,672,552,000
25/08/2015	7,200	-0.10 ▼	-1.37	7,200	7,400	7,100	241,800	1,740,960,000
24/08/2015	7,300	-0.70 ▼	-8.75	7,900	7,900	7,200	308,010	2,248,473,000
21/08/2015	8,000	0.00 ■■	0.00	7,900	8,000	7,700	187,600	1,500,800,000
20/08/2015	8,000	-0.20 ▼	-2.44	8,100	8,200	8,000	159,200	1,273,600,000
19/08/2015	8,200	0.10 ▲	1.23	8,000	8,200	7,900	173,200	1,420,240,000
18/08/2015	8,100	0.10 ▲	1.25	8,100	8,100	8,000	28,900	234,090,000
17/08/2015	8,000	0.00 ■■	0.00	8,000	8,100	7,900	170,200	1,361,600,000
14/08/2015	8,000	0.00 ■■	0.00	8,000	8,000	7,900	134,000	1,072,000,000
13/08/2015	8,000	-0.20 ▼	-2.44	8,200	8,200	7,900	197,700	1,581,600,000
12/08/2015	8,200	-0.20 ▼	-2.38	8,300	8,400	8,200	172,600	1,415,320,000
11/08/2015	8,400	0.00 ■■	0.00	8,400	8,500	8,400	100,350	842,940,000
10/08/2015	8,400	0.10 ▲	1.20	8,400	8,400	8,300	197,700	1,660,680,000
07/08/2015	8,300	-0.10 ▼	-1.19	8,300	8,400	8,300	65,141	540,670,300
06/08/2015	8,400	0.10 ▲	1.20	8,400	8,400	8,300	61,400	515,760,000
05/08/2015	8,300	0.10 ▲	1.22	8,300	8,400	8,200	144,700	1,201,010,000
04/08/2015	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	147,513	1,209,606,600
03/08/2015	8,400	-0.20 ▼	-2.33	8,400	8,500	8,200	234,415	1,969,086,000
31/07/2015	8,600	0.00 ■■	0.00	8,500	8,600	8,500	38,600	331,960,000
30/07/2015	8,600	0.10 ▲	1.18	8,500	8,800	8,500	121,722	1,046,809,200
29/07/2015	8,500	-0.10 ▼	-1.16	8,400	8,600	8,400	142,200	1,208,700,000
28/07/2015	8,600	-0.20 ▼	-2.27	8,800	8,800	8,600	224,800	1,933,280,000
27/07/2015	8,800	0.20 ▲	2.33	8,600	8,800	8,600	309,712	2,725,465,600
24/07/2015	8,600	0.00 ■■	0.00	8,600	8,700	8,500	122,576	1,054,153,600
23/07/2015	8,600	0.00 ■■	0.00	8,700	8,700	8,600	295,900	2,544,740,000
22/07/2015	8,600	0.20 ▲	2.38	8,400	8,600	8,400	306,741	2,637,972,600
21/07/2015	8,400	-0.20 ▼	-2.33	8,600	8,600	8,400	323,200	2,714,880,000
20/07/2015	8,600	-0.10 ▼	-1.15	8,800	8,800	8,500	450,300	3,872,580,000
17/07/2015	8,700	-0.10 ▼	-1.14	8,800	8,900	8,700	228,447	1,987,488,900
16/07/2015	8,800	-0.10 ▼	-1.12	8,900	8,900	8,700	261,000	2,296,800,000
15/07/2015	8,900	-0.20 ▼	-2.20	9,100	9,100	8,800	384,300	3,420,270,000
14/07/2015	9,100	-0.20 ▼	-2.15	9,200	9,400	9,000	374,410	3,407,131,000
13/07/2015	9,300	0.40 ▲	4.49	8,900	9,400	8,800	722,200	6,716,460,000
10/07/2015	8,900	0.10 ▲	1.14	8,800	9,000	8,800	602,300	5,360,470,000
09/07/2015	8,800	0.10 ▲	1.15	8,700	8,800	8,500	241,700	2,126,960,000
08/07/2015	8,700	-0.10 ▼	-1.14	8,700	8,900	8,600	308,200	2,681,340,000
07/07/2015	8,800	0.00 ■■	0.00	8,700	8,800	8,700	119,600	1,052,480,000
06/07/2015	8,800	0.10 ▲	1.15	8,700	8,900	8,700	259,900	2,287,120,000
03/07/2015	8,700	0.10 ▲	1.16	8,700	8,800	8,600	294,440	2,561,628,000
02/07/2015	8,600	0.10 ▲	1.18	8,500	8,700	8,500	110,300	948,580,000
01/07/2015	8,500	-0.20 ▼	-2.30	8,700	8,700	8,500	274,312	2,331,652,000
30/06/2015	8,700	-0.10 ▼	-1.14	8,800	8,800	8,600	209,600	1,823,520,000
29/06/2015	8,800	0.10 ▲	1.15	8,800	9,000	8,700	364,815	3,210,372,000
26/06/2015	8,700	0.20 ▲	2.35	8,500	9,100	8,400	1,428,780	12,430,386,000
25/06/2015	8,500	0.00 ■■	0.00	8,600	8,600	8,400	229,200	1,948,200,000
24/06/2015	8,500	0.10 ▲	1.19	8,400	8,600	8,300	433,000	3,680,500,000
23/06/2015	8,400	-0.20 ▼	-2.33	8,500	8,500	8,400	294,517	2,473,942,800
22/06/2015	8,600	0.10 ▲	1.18	8,600	8,600	8,500	158,600	1,363,960,000
19/06/2015	8,500	0.10 ▲	1.19	8,400	8,700	8,400	373,000	3,170,500,000
18/06/2015	8,400	0.10 ▲	1.20	8,300	8,600	8,300	478,100	4,016,040,000
17/06/2015	8,300	-0.10 ▼	-1.19	8,400	8,400	8,200	272,500	2,261,750,000
16/06/2015	8,400	-0.30 ▼	-3.45	8,600	8,700	8,400	215,300	1,808,520,000
15/06/2015	8,700	0.20 ▲	2.35	8,600	8,900	8,600	402,734	3,503,785,800
12/06/2015	8,500	0.30 ▲	3.66	8,300	8,600	8,300	456,000	3,876,000,000
11/06/2015	8,200	0.10 ▲	1.23	8,200	8,300	8,100	267,800	2,195,960,000
10/06/2015	8,100	0.00 ■■	0.00	8,100	8,100	7,900	242,200	1,961,820,000
09/06/2015	8,100	-0.20 ▼	-2.41	8,300	8,300	8,000	166,941	1,352,222,100
08/06/2015	8,300	0.00 ■■	0.00	8,300	8,600	8,300	446,200	3,703,460,000
05/06/2015	8,300	0.30 ▲	3.75	8,000	8,300	7,900	487,900	4,049,570,000
04/06/2015	8,000	0.20 ▲	2.56	7,900	8,100	7,900	348,250	2,786,000,000
03/06/2015	7,800	0.00 ■■	0.00	7,800	7,900	7,700	132,300	1,031,940,000
02/06/2015	7,800	0.00 ■■	0.00	7,800	8,000	7,700	260,600	2,032,680,000
01/06/2015	7,800	0.00 ■■	0.00	7,800	8,000	7,800	212,210	1,655,238,000
29/05/2015	7,800	0.00 ■■	0.00	7,800	7,900	7,700	136,715	1,066,377,000
28/05/2015	7,800	0.30 ▲	4.00	7,600	8,000	7,400	543,310	4,237,818,000
27/05/2015	7,500	0.00 ■■	0.00	7,500	7,700	7,400	236,100	1,770,750,000
26/05/2015	7,500	-0.10 ▼	-1.32	7,500	7,600	7,500	199,315	1,494,862,500
25/05/2015	7,600	0.30 ▲	4.11	7,400	7,700	7,400	229,500	1,744,200,000
22/05/2015	7,300	-0.20 ▼	-2.67	7,500	7,500	7,300	143,900	1,050,470,000
21/05/2015	7,500	0.10 ▲	1.35	7,300	7,600	7,300	222,600	1,669,500,000
20/05/2015	7,400	0.50 ▲	7.25	6,900	7,500	6,900	254,800	1,885,520,000
19/05/2015	6,900	0.10 ▲	1.47	6,800	6,900	6,700	147,313	1,016,459,700
18/05/2015	6,800	-0.20 ▼	-2.86	6,900	6,900	6,800	189,600	1,289,280,000
15/05/2015	7,000	0.00 ■■	0.00	7,000	7,100	6,900	139,829	978,803,000
14/05/2015	7,000	-0.10 ▼	-1.41	7,000	7,200	6,900	122,300	856,100,000
13/05/2015	7,100	0.10 ▲	1.43	7,000	7,100	7,000	70,600	501,260,000
12/05/2015	7,000	-0.30 ▼	-4.11	7,200	7,300	7,000	205,107	1,435,749,000
11/05/2015	7,300	0.00 ■■	0.00	7,400	7,400	7,200	41,600	303,680,000
08/05/2015	7,300	0.00 ■■	0.00	7,300	7,500	7,300	79,307	578,941,100
07/05/2015	7,300	0.10 ▲	1.39	7,200	7,400	7,100	253,300	1,849,090,000
06/05/2015	7,200	-0.20 ▼	-2.70	7,500	7,500	7,200	124,500	896,400,000
05/05/2015	7,400	0.00 ■■	0.00	7,400	7,500	7,300	163,400	1,209,160,000
04/05/2015	7,400	-0.30 ▼	-3.90	7,700	7,700	7,400	234,100	1,732,340,000
27/04/2015	7,700	0.10 ▲	1.32	7,600	7,700	7,500	278,600	2,145,220,000
24/04/2015	7,600	-0.30 ▼	-3.80	7,900	7,900	7,600	706,000	5,365,600,000
23/04/2015	7,900	-0.10 ▼	-1.25	8,100	8,100	7,800	304,400	2,404,760,000
22/04/2015	8,000	-0.10 ▼	-1.23	8,100	8,300	8,000	247,400	1,979,200,000
21/04/2015	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	256,900	2,080,890,000
20/04/2015	8,200	-0.10 ▼	-1.20	8,200	8,300	8,200	81,703	669,964,600
17/04/2015	8,300	0.10 ▲	1.22	8,300	8,400	8,300	210,806	1,749,689,800
16/04/2015	8,200	0.10 ▲	1.23	8,200	8,300	8,100	245,500	2,013,100,000
15/04/2015	8,100	0.00 ■■	0.00	8,100	8,200	8,100	123,343	999,078,300
14/04/2015	8,100	-0.20 ▼	-2.41	7,500	8,300	7,500	242,359	1,963,107,900
13/04/2015	8,300	0.10 ▲	1.22	8,200	8,300	8,200	214,010	1,776,283,000
10/04/2015	8,200	0.00 ■■	0.00	8,200	8,400	8,200	303,800	2,491,160,000
09/04/2015	8,200	0.00 ■■	0.00	8,100	8,300	8,100	173,500	1,422,700,000
08/04/2015	8,200	0.10 ▲	1.23	8,300	8,300	8,100	72,000	590,400,000
07/04/2015	8,100	0.00 ■■	0.00	8,100	8,200	8,100	43,400	351,540,000
06/04/2015	8,100	0.00 ■■	0.00	8,200	8,200	8,100	60,000	486,000,000
03/04/2015	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	63,807	516,836,700
02/04/2015	8,200	0.10 ▲	1.23	8,200	8,300	8,000	138,700	1,137,340,000
01/04/2015	8,100	-0.20 ▼	-2.41	8,300	8,300	8,000	101,400	821,340,000
31/03/2015	8,300	0.10 ▲	1.22	8,200	8,400	8,200	199,453	1,655,459,900
30/03/2015	8,200	-0.10 ▼	-1.20	8,300	8,300	8,200	121,700	997,940,000
27/03/2015	8,300	-0.10 ▼	-1.19	8,500	8,500	8,300	172,050	1,428,015,000
26/03/2015	8,400	-0.20 ▼	-2.33	8,500	8,600	8,400	119,100	1,000,440,000
25/03/2015	8,600	0.00 ■■	0.00	8,700	8,700	8,500	61,910	532,426,000
24/03/2015	8,600	-0.20 ▼	-2.27	8,600	8,600	8,600	114,300	982,980,000
23/03/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,600	109,000	959,200,000
20/03/2015	8,800	0.10 ▲	1.15	8,600	8,800	8,600	128,300	1,129,040,000
19/03/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,600	119,700	1,041,390,000
18/03/2015	8,700	-0.10 ▼	-1.14	8,800	8,800	8,600	248,600	2,162,820,000
17/03/2015	8,800	0.00 ■■	0.00	8,800	8,900	8,700	180,300	1,586,640,000
16/03/2015	8,800	0.00 ■■	0.00	8,800	8,900	8,700	218,500	1,922,800,000
13/03/2015	8,800	0.10 ▲	1.15	8,800	8,900	8,700	115,800	1,019,040,000
12/03/2015	8,700	0.00 ■■	0.00	8,700	8,800	8,700	59,600	518,520,000
11/03/2015	8,700	-0.10 ▼	-1.14	8,800	8,800	8,600	104,800	911,760,000
10/03/2015	8,800	0.10 ▲	1.15	8,700	8,800	8,600	171,900	1,512,720,000
09/03/2015	8,700	-0.30 ▼	-3.33	8,900	8,900	8,700	210,300	1,829,610,000
06/03/2015	9,000	0.00 ■■	0.00	8,900	9,100	8,900	203,300	1,829,700,000
05/03/2015	9,000	-0.10 ▼	-1.10	9,100	9,300	9,000	286,527	2,578,743,000
04/03/2015	9,100	0.40 ▲	4.60	8,700	9,100	8,700	765,165	6,963,001,500
03/03/2015	8,700	0.20 ▲	2.35	7,700	8,700	7,700	144,300	1,255,410,000
02/03/2015	8,500	-0.10 ▼	-1.16	8,500	8,700	8,400	331,100	2,814,350,000
27/02/2015	8,600	0.00 ■■	0.00	8,500	8,600	8,500	239,200	2,057,120,000
26/02/2015	8,600	0.10 ▲	1.18	8,500	8,600	8,500	110,400	949,440,000
25/02/2015	8,500	0.00 ■■	0.00	8,500	8,600	8,500	210,600	1,790,100,000
24/02/2015	8,500	0.00 ■■	0.00	8,600	8,600	8,500	46,900	398,650,000
13/02/2015	8,500	-0.10 ▼	-1.16	8,600	8,600	8,400	75,100	638,350,000
12/02/2015	8,600	0.10 ▲	1.18	8,500	8,700	8,400	174,250	1,498,550,000
11/02/2015	8,500	0.20 ▲	2.41	8,300	8,500	8,300	133,020	1,130,670,000
10/02/2015	8,300	0.00 ■■	0.00	8,300	8,400	8,200	93,100	772,730,000
09/02/2015	8,300	-0.10 ▼	-1.19	8,400	8,400	8,300	52,610	436,663,000
06/02/2015	8,400	0.00 ■■	0.00	8,400	8,500	8,300	144,200	1,211,280,000
05/02/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,300	129,200	1,085,280,000
04/02/2015	8,400	0.00 ■■	0.00	8,400	8,500	8,300	184,200	1,547,280,000
03/02/2015	8,400	-0.10 ▼	-1.18	8,600	8,600	8,400	238,770	2,005,668,000
02/02/2015	8,500	0.00 ■■	0.00	8,500	8,700	8,400	309,100	2,627,350,000
30/01/2015	8,500	-0.20 ▼	-2.30	8,700	8,700	8,400	350,850	2,982,225,000
29/01/2015	8,700	-0.20 ▼	-2.25	8,900	8,900	8,700	168,200	1,463,340,000
28/01/2015	8,900	0.00 ■■	0.00	8,900	9,000	8,700	191,400	1,703,460,000
27/01/2015	8,900	0.40 ▲	4.71	8,600	9,100	8,400	1,297,400	11,546,860,000
26/01/2015	8,500	0.00 ■■	0.00	8,600	8,700	8,500	303,220	2,577,370,000
23/01/2015	8,500	0.00 ■■	0.00	8,600	8,600	8,500	108,100	918,850,000
22/01/2015	8,500	0.10 ▲	1.19	8,500	8,600	8,400	121,910	1,036,235,000
21/01/2015	8,400	-0.20 ▼	-2.33	8,600	8,700	8,400	129,050	1,084,020,000
20/01/2015	8,600	0.10 ▲	1.18	8,500	8,600	8,500	189,600	1,630,560,000
19/01/2015	8,500	-0.10 ▼	-1.16	8,600	8,700	8,500	136,451	1,159,833,500
16/01/2015	8,600	0.20 ▲	2.38	8,400	8,800	8,400	751,500	6,462,900,000
15/01/2015	8,400	0.20 ▲	2.44	8,300	8,500	8,300	137,000	1,150,800,000
14/01/2015	8,200	0.00 ■■	0.00	8,300	8,300	8,100	245,900	2,016,380,000
13/01/2015	8,200	-0.10 ▼	-1.20	8,300	8,400	8,200	105,000	861,000,000
12/01/2015	8,300	-0.20 ▼	-2.35	8,400	8,500	8,200	120,000	996,000,000
09/01/2015	8,500	0.10 ▲	1.19	8,300	8,500	8,300	130,600	1,110,100,000
08/01/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,200	85,800	720,720,000
07/01/2015	8,400	-0.10 ▼	-1.18	8,500	8,600	8,400	177,818	1,493,671,200
06/01/2015	8,500	0.20 ▲	2.41	8,200	8,500	8,100	157,500	1,338,750,000
05/01/2015	8,300	-0.10 ▼	-1.19	8,400	8,600	8,300	126,620	1,050,946,000
31/12/2014	8,400	0.40 ▲	5.00	8,100	8,500	8,000	281,400	2,363,760,000
30/12/2014	8,000	0.30 ▲	3.90	7,800	8,000	7,600	108,400	867,200,000
29/12/2014	7,700	-0.10 ▼	-1.28	7,800	8,000	7,600	118,400	911,680,000
26/12/2014	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	98,400	767,520,000
25/12/2014	8,000	-0.10 ▼	-1.23	8,100	8,100	7,900	138,635	1,109,080,000
24/12/2014	8,100	0.10 ▲	1.25	8,000	8,200	8,000	120,420	975,402,000
23/12/2014	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	157,000	1,256,000,000
22/12/2014	8,200	0.10 ▲	1.23	8,100	8,200	8,000	185,438	1,520,591,600
19/12/2014	8,100	-0.10 ▼	-1.22	8,200	8,300	8,000	254,400	2,060,640,000
18/12/2014	8,200	0.10 ▲	1.23	8,300	8,400	8,200	128,900	1,056,980,000
17/12/2014	8,100	-0.50 ▼	-5.81	8,700	8,700	7,800	354,000	2,867,400,000
16/12/2014	8,600	-0.30 ▼	-3.37	8,800	8,800	8,600	238,500	2,051,100,000
15/12/2014	8,900	0.00 ■■	0.00	8,900	9,000	8,800	140,800	1,253,120,000
12/12/2014	8,900	0.00 ■■	0.00	8,900	9,000	8,900	97,100	864,190,000
11/12/2014	8,900	0.00 ■■	0.00	8,900	8,900	8,700	167,800	1,493,420,000
10/12/2014	8,900	0.30 ▲	3.49	8,700	8,900	8,600	275,539	2,452,297,100
09/12/2014	8,600	-0.50 ▼	-5.49	9,100	9,100	8,600	334,200	2,874,120,000
08/12/2014	9,100	-0.10 ▼	-1.09	9,300	9,300	9,100	225,500	2,052,050,000
05/12/2014	9,200	-0.10 ▼	-1.08	9,300	9,300	9,200	243,507	2,240,264,400
04/12/2014	9,300	0.00 ■■	0.00	9,400	9,500	9,300	319,500	2,971,350,000
03/12/2014	9,300	0.10 ▲	1.09	9,300	9,500	9,200	368,300	3,425,190,000
02/12/2014	9,200	0.00 ■■	0.00	9,300	9,300	9,100	313,300	2,882,360,000
01/12/2014	9,200	0.00 ■■	0.00	9,200	9,300	9,100	140,500	1,292,600,000
28/11/2014	9,200	0.00 ■■	0.00	9,200	9,300	9,100	208,900	1,921,880,000
27/11/2014	9,200	0.00 ■■	0.00	9,100	9,200	9,000	266,800	2,454,560,000
26/11/2014	9,200	-0.10 ▼	-1.08	9,300	9,400	9,000	284,600	2,618,320,000
25/11/2014	9,300	0.20 ▲	2.20	9,200	9,300	9,100	100,400	933,720,000
24/11/2014	9,100	-0.10 ▼	-1.09	9,200	9,300	9,000	136,600	1,243,060,000
21/11/2014	9,200	-0.20 ▼	-2.13	9,400	9,400	9,100	237,500	2,185,000,000
20/11/2014	9,400	0.10 ▲	1.08	9,400	9,400	9,300	122,800	1,154,320,000
19/11/2014	9,300	-0.10 ▼	-1.06	9,400	9,400	9,200	169,600	1,577,280,000
18/11/2014	9,400	-0.20 ▼	-2.08	9,500	9,600	9,400	215,600	2,026,640,000
17/11/2014	9,600	0.00 ■■	0.00	9,700	9,700	9,500	253,400	2,432,640,000
14/11/2014	9,600	-0.10 ▼	-1.03	9,600	9,700	9,400	186,500	1,790,400,000
13/11/2014	9,700	0.00 ■■	0.00	9,700	9,900	9,600	252,400	2,448,280,000
12/11/2014	9,700	0.20 ▲	2.11	9,500	9,700	9,400	194,900	1,890,530,000
11/11/2014	9,500	0.10 ▲	1.06	9,400	9,500	9,400	233,500	2,218,250,000
10/11/2014	9,400	0.00 ■■	0.00	9,400	9,500	9,400	248,900	2,339,660,000
07/11/2014	9,400	0.10 ▲	1.08	9,400	9,500	9,300	186,400	1,752,160,000
06/11/2014	9,300	0.10 ▲	1.09	9,200	9,500	9,200	321,600	2,990,880,000
05/11/2014	9,200	-0.20 ▼	-2.13	9,400	9,400	9,100	249,300	2,293,560,000
04/11/2014	9,400	0.00 ■■	0.00	9,500	9,600	9,200	135,500	1,273,700,000
03/11/2014	9,400	0.10 ▲	1.08	9,400	9,600	9,400	258,619	2,431,018,600
31/10/2014	9,300	0.40 ▲	4.49	9,000	9,300	9,000	376,309	3,499,673,700
30/10/2014	8,900	-0.20 ▼	-2.20	9,100	9,200	8,900	280,900	2,500,010,000
29/10/2014	9,100	0.40 ▲	4.60	8,900	9,200	8,900	379,099	3,449,800,900
28/10/2014	8,700	0.10 ▲	1.16	8,700	8,900	8,500	199,100	1,732,170,000
27/10/2014	8,600	-0.50 ▼	-5.49	9,100	9,100	8,600	439,455	3,779,313,000
24/10/2014	9,100	-0.10 ▼	-1.09	9,200	9,200	9,000	313,600	2,853,760,000
23/10/2014	9,200	-0.30 ▼	-3.16	9,500	9,500	9,200	453,530	4,172,476,000
22/10/2014	9,500	0.20 ▲	2.15	9,400	9,600	9,400	325,800	3,095,100,000
21/10/2014	9,300	-0.10 ▼	-1.06	9,500	9,500	9,300	408,260	3,796,818,000
20/10/2014	9,400	-0.20 ▼	-2.08	9,700	9,700	9,400	386,220	3,630,468,000
17/10/2014	9,600	0.10 ▲	1.05	9,600	9,700	9,300	316,600	3,039,360,000
16/10/2014	9,500	-0.60 ▼	-5.94	10,100	10,100	9,500	485,380	4,611,110,000
15/10/2014	10,100	0.00 ■■	0.00	10,100	10,100	9,900	368,500	3,721,850,000
14/10/2014	10,100	-0.20 ▼	-1.94	10,300	10,400	10,100	583,540	5,893,754,000
13/10/2014	10,300	0.00 ■■	0.00	10,300	10,400	10,200	280,659	2,890,787,700
10/10/2014	10,300	-0.20 ▼	-1.90	10,500	10,500	10,300	508,800	5,240,640,000
09/10/2014	10,500	-0.10 ▼	-0.94	10,700	10,700	10,500	421,260	4,423,230,000
08/10/2014	10,600	-0.10 ▼	-0.93	10,600	10,700	10,500	484,700	5,137,820,000
07/10/2014	10,700	0.10 ▲	0.94	10,700	10,800	10,600	757,141	8,101,408,700
06/10/2014	10,600	0.10 ▲	0.95	10,500	10,700	10,500	399,100	4,230,460,000
03/10/2014	10,500	-0.20 ▼	-1.87	10,800	10,900	10,500	529,837	5,563,288,500
02/10/2014	10,700	0.10 ▲	0.94	10,600	11,000	10,500	703,510	7,527,557,000
01/10/2014	10,600	0.20 ▲	1.92	10,400	10,600	10,300	541,173	5,736,433,800
30/09/2014	10,400	0.10 ▲	0.97	10,200	10,400	10,100	524,100	5,450,640,000
29/09/2014	10,300	0.20 ▲	1.98	10,200	10,400	10,200	448,500	4,619,550,000
26/09/2014	10,100	-0.10 ▼	-0.98	10,400	10,400	10,100	366,100	3,697,610,000
25/09/2014	10,200	0.10 ▲	0.99	10,100	10,200	9,900	432,080	4,407,216,000
24/09/2014	10,100	0.10 ▲	1.00	10,000	10,300	10,000	419,405	4,235,990,500
23/09/2014	10,000	-0.20 ▼	-1.96	10,300	10,500	10,000	493,200	4,932,000,000
22/09/2014	10,200	-0.30 ▼	-2.86	10,700	10,800	10,200	554,600	5,656,920,000
19/09/2014	10,500	-0.10 ▼	-0.94	10,500	10,900	10,400	330,020	3,465,210,000
18/09/2014	10,600	-0.90 ▼	-7.83	11,400	11,500	10,600	663,663	7,034,827,800
17/09/2014	11,500	1.00 ▲	9.52	10,700	11,500	10,700	2,340,060	26,910,690,000
16/09/2014	10,500	0.30 ▲	2.94	10,200	10,500	9,900	712,000	7,476,000,000
15/09/2014	10,200	-0.40 ▼	-3.77	10,600	10,800	10,200	894,800	9,126,960,000
12/09/2014	10,600	0.10 ▲	0.95	10,800	11,000	10,400	474,500	5,029,700,000
11/09/2014	11,100	0.40 ▲	3.74	10,800	11,200	10,800	933,500	10,361,850,000
10/09/2014	10,700	0.30 ▲	2.88	10,500	10,700	10,200	664,303	7,108,042,100
09/09/2014	10,400	-0.60 ▼	-5.45	11,000	11,100	10,400	1,614,800	16,793,920,000
08/09/2014	11,000	0.20 ▲	1.85	10,900	11,200	10,800	846,610	9,312,710,000
05/09/2014	10,800	0.10 ▲	0.93	10,700	11,000	10,600	810,903	8,757,752,400
04/09/2014	10,700	-0.40 ▼	-3.60	11,100	11,100	10,500	1,647,401	17,627,190,700
03/09/2014	11,100	0.20 ▲	1.83	11,000	11,600	11,000	1,216,273	13,500,630,300
29/08/2014	10,900	0.70 ▲	6.86	10,300	10,900	10,300	1,280,200	13,954,180,000
28/08/2014	10,200	0.90 ▲	9.68	9,200	10,200	9,200	2,718,019	27,723,793,800
27/08/2014	9,300	-0.10 ▼	-1.06	9,400	9,500	9,200	585,100	5,441,430,000
26/08/2014	9,400	0.00 ■■	0.00	9,400	9,500	9,300	228,550	2,148,370,000
25/08/2014	9,400	0.10 ▲	1.08	9,400	9,600	9,400	516,000	4,850,400,000
22/08/2014	9,300	0.00 ■■	0.00	9,300	9,400	9,200	417,443	3,882,219,900
21/08/2014	9,300	0.10 ▲	1.09	9,300	9,400	9,200	301,620	2,805,066,000
20/08/2014	9,200	0.00 ■■	0.00	9,400	9,400	9,200	300,200	2,761,840,000
19/08/2014	9,200	-0.10 ▼	-1.08	9,400	9,500	9,100	355,337	3,269,100,400
18/08/2014	9,300	0.40 ▲	4.49	9,000	9,400	8,900	1,016,400	9,452,520,000
15/08/2014	8,900	0.10 ▲	1.14	8,800	8,900	8,800	205,103	1,825,416,700
14/08/2014	8,800	0.10 ▲	1.15	9,000	9,000	8,700	254,609	2,240,559,200
13/08/2014	8,700	0.20 ▲	2.35	8,500	8,700	8,500	453,150	3,942,405,000
12/08/2014	8,500	-0.20 ▼	-2.30	8,700	8,700	8,500	129,841	1,103,648,500
11/08/2014	8,700	0.20 ▲	2.35	8,500	8,700	8,500	277,300	2,412,510,000
08/08/2014	8,500	0.00 ■■	0.00	8,600	8,700	8,500	245,837	2,089,614,500
07/08/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,500	142,300	1,209,550,000
06/08/2014	8,500	-0.10 ▼	-1.16	8,600	8,700	8,500	192,000	1,632,000,000
05/08/2014	8,600	0.20 ▲	2.38	8,500	8,600	8,400	136,600	1,174,760,000
04/08/2014	8,400	0.00 ■■	0.00	8,300	8,500	8,300	175,305	1,472,562,000
01/08/2014	8,400	-0.10 ▼	-1.18	8,400	8,400	8,300	97,600	819,840,000
31/07/2014	8,500	0.20 ▲	2.41	8,300	8,500	8,300	124,000	1,054,000,000
30/07/2014	8,300	-0.10 ▼	-1.19	8,300	8,400	8,300	102,900	854,070,000
29/07/2014	8,400	0.10 ▲	1.20	8,200	8,400	8,200	174,400	1,464,960,000
28/07/2014	8,300	-0.40 ▼	-4.60	8,400	8,700	8,100	307,000	2,548,100,000
25/07/2014	8,700	-0.10 ▼	-1.14	8,600	8,900	8,600	75,400	655,980,000
24/07/2014	8,800	0.00 ■■	0.00	8,800	8,900	8,800	110,200	969,760,000
23/07/2014	8,800	-0.10 ▼	-1.12	8,900	8,900	8,700	151,700	1,334,960,000
22/07/2014	8,900	0.00 ■■	0.00	9,000	9,000	8,700	129,900	1,156,110,000
21/07/2014	8,900	-0.20 ▼	-2.20	9,100	9,200	8,900	334,020	2,972,778,000
18/07/2014	9,100	-0.10 ▼	-1.09	9,100	9,200	9,100	300,738	2,736,715,800
17/07/2014	9,200	0.00 ■■	0.00	9,200	9,200	9,100	190,700	1,754,440,000
16/07/2014	9,200	-0.10 ▼	-1.08	9,300	9,500	9,200	570,200	5,245,840,000
15/07/2014	9,300	0.10 ▲	1.09	9,200	9,300	9,100	158,000	1,469,400,000
14/07/2014	9,200	0.30 ▲	3.37	8,900	9,200	8,900	142,300	1,309,160,000
11/07/2014	8,900	-0.20 ▼	-2.20	9,100	9,100	8,900	206,100	1,834,290,000
10/07/2014	9,100	-0.20 ▼	-2.15	9,300	9,300	8,900	468,105	4,259,755,500
09/07/2014	9,300	0.00 ■■	0.00	9,300	9,400	9,200	220,920	2,054,556,000
08/07/2014	9,300	0.10 ▲	1.09	9,200	9,300	9,000	392,000	3,645,600,000
07/07/2014	9,200	-0.10 ▼	-1.08	9,300	9,400	9,100	301,000	2,769,200,000
04/07/2014	9,300	0.10 ▲	1.09	9,500	9,500	9,000	569,930	5,300,349,000
03/07/2014	9,200	0.30 ▲	3.37	9,000	9,300	8,900	907,200	8,346,240,000
02/07/2014	8,900	0.30 ▲	3.49	8,700	9,000	8,700	560,342	4,987,043,800
01/07/2014	8,600	0.00 ■■	0.00	8,600	8,800	8,600	405,910	3,490,826,000
30/06/2014	8,600	0.10 ▲	1.18	8,400	8,600	8,400	162,200	1,394,920,000
27/06/2014	8,500	-0.10 ▼	-1.16	8,600	8,700	8,500	156,000	1,326,000,000
26/06/2014	8,600	0.00 ■■	0.00	8,600	8,700	8,600	204,026	1,754,623,600
25/06/2014	8,600	0.10 ▲	1.18	8,500	8,700	8,400	317,221	2,728,100,600
24/06/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,400	90,860	772,310,000
23/06/2014	8,500	0.10 ▲	1.19	8,500	8,500	8,400	60,500	514,250,000
20/06/2014	8,400	-0.10 ▼	-1.18	8,500	8,700	8,400	195,040	1,638,336,000
19/06/2014	8,500	-0.10 ▼	-1.16	8,500	8,600	8,300	489,000	4,156,500,000
18/06/2014	8,600	-0.20 ▼	-2.27	8,900	8,900	8,600	319,300	2,745,980,000
17/06/2014	8,800	0.30 ▲	3.53	8,500	8,800	8,500	350,300	3,082,640,000
16/06/2014	8,500	0.10 ▲	1.19	8,500	8,600	8,400	313,000	2,660,500,000
13/06/2014	8,400	0.00 ■■	0.00	8,400	8,500	8,300	284,900	2,393,160,000
12/06/2014	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	375,000	3,150,000,000
11/06/2014	8,500	0.20 ▲	2.41	8,400	8,600	8,400	324,100	2,754,850,000
10/06/2014	8,300	-0.20 ▼	-2.35	8,400	8,600	8,300	195,100	1,619,330,000
09/06/2014	8,500	-0.30 ▼	-3.41	9,000	9,100	8,500	785,500	6,676,750,000
06/06/2014	8,800	0.80 ▲	10.00	8,200	8,800	8,000	899,010	7,911,288,000
05/06/2014	8,000	0.20 ▲	2.56	7,800	8,100	7,700	141,100	1,128,800,000
04/06/2014	7,800	-0.30 ▼	-3.70	8,000	8,000	7,800	284,010	2,215,278,000
03/06/2014	8,100	0.10 ▲	1.25	8,100	8,200	8,000	112,000	907,200,000
02/06/2014	8,000	-0.30 ▼	-3.61	8,600	8,600	8,000	457,920	3,663,360,000
30/05/2014	8,300	-0.10 ▼	-1.19	8,300	8,400	8,300	310,200	2,574,660,000
29/05/2014	8,400	-0.20 ▼	-2.33	8,600	8,700	8,300	346,530	2,910,852,000
28/05/2014	8,600	0.00 ■■	0.00	8,500	8,800	8,400	398,300	3,425,380,000
27/05/2014	8,600	0.60 ▲	7.50	8,000	8,700	8,000	751,500	6,462,900,000
26/05/2014	8,000	0.00 ■■	0.00	8,000	8,100	7,800	274,007	2,192,056,000
23/05/2014	8,000	-0.10 ▼	-1.23	8,100	8,200	7,900	245,000	1,960,000,000
22/05/2014	8,100	-0.30 ▼	-3.57	8,400	8,500	8,000	685,750	5,554,575,000
21/05/2014	8,400	0.40 ▲	5.00	8,000	8,400	7,800	623,100	5,234,040,000
20/05/2014	8,000	0.10 ▲	1.27	7,700	8,100	7,700	339,810	2,718,480,000
19/05/2014	7,900	0.20 ▲	2.60	7,700	8,000	7,500	363,910	2,874,889,000
16/05/2014	7,700	0.50 ▲	6.94	7,200	7,700	7,200	228,400	1,758,680,000
15/05/2014	7,200	-0.20 ▼	-2.70	7,400	7,700	7,000	408,000	2,937,600,000
14/05/2014	7,400	0.60 ▲	8.82	6,800	7,400	6,800	442,600	3,275,240,000
13/05/2014	6,800	-0.30 ▼	-4.23	6,800	7,200	6,700	204,500	1,390,600,000
12/05/2014	7,100	-0.70 ▼	-8.97	7,800	7,800	7,100	540,200	3,835,420,000
09/05/2014	7,800	0.60 ▲	8.33	7,200	7,800	7,200	356,800	2,783,040,000
08/05/2014	7,200	-0.80 ▼	-10.00	7,800	7,800	7,200	778,230	5,603,256,000
07/05/2014	8,000	0.30 ▲	3.90	7,200	8,100	7,200	358,500	2,868,000,000
06/05/2014	7,700	-0.50 ▼	-6.10	8,000	8,000	7,400	584,400	4,499,880,000
05/05/2014	8,200	-0.60 ▼	-6.82	8,800	8,800	8,000	490,700	4,023,740,000
29/04/2014	8,800	-0.10 ▼	-1.12	8,900	8,900	8,600	247,920	2,181,696,000
28/04/2014	8,900	-0.30 ▼	-3.26	9,200	9,200	8,900	153,000	1,361,700,000
25/04/2014	9,200	-0.10 ▼	-1.08	9,300	9,400	9,200	246,831	2,270,845,200
24/04/2014	9,300	-0.10 ▼	-1.06	9,300	9,500	9,200	142,410	1,324,413,000
23/04/2014	9,400	-0.20 ▼	-2.08	9,400	9,600	9,100	177,010	1,663,894,000
22/04/2014	9,600	0.50 ▲	5.49	9,000	9,700	8,700	915,920	8,792,832,000
21/04/2014	9,100	-0.90 ▼	-9.00	10,000	10,000	9,100	371,300	3,378,830,000
18/04/2014	10,000	-0.60 ▼	-5.66	10,600	10,600	9,900	449,300	4,493,000,000
17/04/2014	10,600	0.40 ▲	3.92	10,200	11,000	10,200	460,900	4,885,540,000
16/04/2014	10,200	-1.10 ▼	-9.73	11,400	11,400	10,200	1,096,516	11,184,463,200
15/04/2014	11,300	-0.60 ▼	-5.04	11,900	11,900	11,300	612,914	6,925,928,200
14/04/2014	11,900	0.00 ■■	0.00	11,900	12,100	11,700	460,570	5,480,783,000
11/04/2014	11,900	0.00 ■■	0.00	11,900	12,200	11,600	1,227,810	14,610,939,000
10/04/2014	11,900	0.00 ■■	0.00	12,100	12,300	11,800	793,180	9,438,842,000
08/04/2014	11,900	0.50 ▲	4.39	12,000	12,000	11,400	582,200	6,928,180,000
07/04/2014	11,400	0.20 ▲	1.79	11,300	11,600	10,900	608,200	6,933,480,000
04/04/2014	11,200	-0.30 ▼	-2.61	11,500	11,600	11,200	383,117	4,290,910,400
03/04/2014	11,500	0.50 ▲	4.55	11,000	11,600	11,000	579,138	6,660,087,000
02/04/2014	11,000	-0.40 ▼	-3.51	11,400	11,600	10,300	810,510	8,915,610,000
01/04/2014	11,400	-0.70 ▼	-5.79	12,200	12,200	11,100	863,620	9,845,268,000
31/03/2014	12,100	0.40 ▲	3.42	11,700	12,400	11,700	1,067,948	12,922,170,800
28/03/2014	11,700	0.00 ■■	0.00	11,800	11,900	11,600	575,400	6,732,180,000
27/03/2014	11,700	0.20 ▲	1.74	11,500	11,800	10,800	1,453,300	17,003,610,000
26/03/2014	11,500	-0.50 ▼	-4.17	11,800	12,400	11,000	1,397,110	16,066,765,000
25/03/2014	12,000	-0.40 ▼	-3.23	12,600	12,800	12,000	1,065,640	12,787,680,000
24/03/2014	12,400	1.10 ▲	9.73	11,700	12,400	11,600	851,077	10,553,354,800
21/03/2014	11,300	0.60 ▲	5.61	10,700	11,500	10,700	729,200	8,239,960,000
20/03/2014	10,700	-0.30 ▼	-2.73	11,000	11,000	10,600	788,600	8,438,020,000
19/03/2014	11,000	0.60 ▲	5.77	10,400	11,000	10,300	1,086,520	11,951,720,000
18/03/2014	10,400	0.10 ▲	0.97	10,400	10,800	10,300	785,686	8,171,134,400
17/03/2014	10,300	0.90 ▲	9.57	9,400	10,300	9,400	1,194,050	12,298,715,000
14/03/2014	9,400	0.20 ▲	2.17	9,200	9,600	9,100	1,198,701	11,267,789,400
13/03/2014	9,200	0.30 ▲	3.37	8,900	9,300	8,900	601,310	5,532,052,000
12/03/2014	8,900	-0.20 ▼	-2.20	9,000	9,100	8,900	591,979	5,268,613,100
11/03/2014	9,100	0.00 ■■	0.00	9,100	9,300	8,900	700,471	6,374,286,100
10/03/2014	9,100	0.60 ▲	7.06	8,400	9,100	8,400	1,352,700	12,309,570,000
07/03/2014	8,500	0.10 ▲	1.19	8,400	8,600	8,300	448,210	3,809,785,000
06/03/2014	8,400	0.10 ▲	1.20	8,300	8,400	8,300	181,100	1,521,240,000
05/03/2014	8,300	0.10 ▲	1.22	8,200	8,400	8,200	256,000	2,124,800,000
04/03/2014	8,200	0.10 ▲	1.23	8,100	8,200	7,900	352,500	2,890,500,000
03/03/2014	8,100	-0.30 ▼	-3.57	8,400	8,400	8,100	324,700	2,630,070,000
28/02/2014	8,400	0.00 ■■	0.00	8,400	8,400	8,300	237,300	1,993,320,000
27/02/2014	8,400	0.00 ■■	0.00	8,400	8,700	8,300	697,153	5,856,085,200
26/02/2014	8,400	-0.10 ▼	-1.18	8,500	8,500	8,300	381,700	3,206,280,000
25/02/2014	8,500	0.10 ▲	1.19	8,400	8,500	8,200	639,400	5,434,900,000
24/02/2014	8,400	0.10 ▲	1.20	8,300	8,500	8,200	192,027	1,613,026,800
21/02/2014	8,300	0.00 ■■	0.00	8,300	8,400	8,000	531,000	4,407,300,000
20/02/2014	8,300	-0.40 ▼	-4.60	8,800	8,900	8,100	1,419,765	11,784,049,500
19/02/2014	8,700	0.50 ▲	6.10	8,300	8,700	8,300	1,620,330	14,096,871,000
18/02/2014	8,200	-0.20 ▼	-2.38	8,400	8,400	8,000	1,005,600	8,245,920,000
17/02/2014	8,400	0.10 ▲	1.20	8,300	8,400	8,000	549,300	4,614,120,000
14/02/2014	8,300	0.70 ▲	9.21	7,700	8,300	7,700	1,510,629	12,538,220,700
13/02/2014	7,600	0.40 ▲	5.56	7,200	7,600	7,200	1,309,141	9,949,471,600
12/02/2014	7,200	0.10 ▲	1.41	7,200	7,200	7,000	175,299	1,262,152,800
11/02/2014	7,100	-0.10 ▼	-1.39	7,200	7,400	7,100	580,300	4,120,130,000
10/02/2014	7,200	0.10 ▲	1.41	7,000	7,200	7,000	346,810	2,497,032,000
07/02/2014	7,100	0.00 ■■	0.00	7,100	7,200	7,000	331,600	2,354,360,000
06/02/2014	7,100	0.00 ■■	0.00	7,100	7,100	7,000	302,100	2,144,910,000
27/01/2014	7,100	-0.10 ▼	-1.39	7,000	7,200	7,000	105,200	746,920,000
24/01/2014	7,200	0.10 ▲	1.41	7,000	7,200	7,000	372,600	2,682,720,000
23/01/2014	7,100	0.20 ▲	2.90	6,900	7,100	6,900	181,900	1,291,490,000
22/01/2014	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	319,529	2,204,750,100
21/01/2014	7,000	-0.10 ▼	-1.41	7,100	7,100	6,900	549,141	3,843,987,000
20/01/2014	7,100	-0.20 ▼	-2.74	7,400	7,400	7,000	468,636	3,327,315,600
17/01/2014	7,300	0.00 ■■	0.00	7,400	7,500	7,300	359,510	2,624,423,000
16/01/2014	7,300	-0.10 ▼	-1.35	7,400	7,400	7,200	132,041	963,899,300
15/01/2014	7,400	0.10 ▲	1.37	7,300	7,600	7,300	676,524	5,006,277,600
14/01/2014	7,300	0.00 ■■	0.00	7,200	7,400	7,200	184,400	1,346,120,000
13/01/2014	7,300	0.00 ■■	0.00	7,300	7,400	7,200	405,100	2,957,230,000
10/01/2014	7,300	-0.20 ▼	-2.67	7,600	7,600	7,200	252,600	1,843,980,000
09/01/2014	7,500	0.30 ▲	4.17	7,200	7,600	7,200	961,221	7,209,157,500
08/01/2014	7,200	0.20 ▲	2.86	6,900	7,300	6,900	601,650	4,331,880,000
07/01/2014	7,000	0.00 ■■	0.00	7,000	7,100	6,900	245,800	1,720,600,000
06/01/2014	7,000	0.00 ■■	0.00	6,900	7,000	6,800	119,127	833,889,000
03/01/2014	7,000	0.00 ■■	0.00	7,000	7,000	6,900	22,000	154,000,000
02/01/2014	7,000	0.00 ■■	0.00	7,000	7,000	6,900	71,815	502,705,000
31/12/2013	7,000	0.10 ▲	1.45	6,800	7,000	6,700	73,200	512,400,000
30/12/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,700	85,600	590,640,000
27/12/2013	6,900	0.00 ■■	0.00	6,900	7,000	6,900	116,600	804,540,000
26/12/2013	6,900	-0.20 ▼	-2.82	7,100	7,100	6,900	188,700	1,302,030,000
25/12/2013	7,100	0.00 ■■	0.00	7,000	7,100	7,000	60,300	428,130,000
24/12/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,000	127,400	904,540,000
23/12/2013	7,100	0.10 ▲	1.43	7,000	7,200	7,000	166,500	1,182,150,000
20/12/2013	7,000	0.00 ■■	0.00	7,000	7,100	7,000	157,523	1,102,661,000
19/12/2013	7,000	0.10 ▲	1.45	7,000	7,200	7,000	88,700	620,900,000
18/12/2013	6,900	0.00 ■■	0.00	6,900	7,000	6,900	40,100	276,690,000
17/12/2013	6,900	0.00 ■■	0.00	7,000	7,000	6,900	233,800	1,613,220,000
16/12/2013	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	124,000	855,600,000
13/12/2013	7,000	0.10 ▲	1.45	6,900	7,000	6,900	187,600	1,313,200,000
12/12/2013	6,900	0.10 ▲	1.47	6,600	7,000	6,600	422,100	2,912,490,000
11/12/2013	6,800	-0.30 ▼	-4.23	7,100	7,100	6,800	421,410	2,865,588,000
10/12/2013	7,100	0.00 ■■	0.00	7,000	7,200	7,000	148,600	1,055,060,000
09/12/2013	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	156,724	1,112,740,400
06/12/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,000	171,500	1,234,800,000
05/12/2013	7,200	-0.10 ▼	-1.37	7,300	7,400	7,100	219,115	1,577,628,000
04/12/2013	7,300	0.40 ▲	5.80	7,000	7,300	7,000	755,864	5,517,807,200
03/12/2013	6,900	0.00 ■■	0.00	7,000	7,000	6,900	149,400	1,030,860,000
02/12/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,800	93,836	647,468,400
29/11/2013	6,900	-0.10 ▼	-1.43	6,900	7,000	6,800	120,400	830,760,000
28/11/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	36,213	253,491,000
27/11/2013	7,000	0.00 ■■	0.00	7,100	7,100	6,900	152,607	1,068,249,000
26/11/2013	7,000	0.00 ■■	0.00	6,900	7,000	6,900	224,300	1,570,100,000
25/11/2013	7,000	0.00 ■■	0.00	7,000	7,100	6,900	97,500	682,500,000
22/11/2013	7,000	0.10 ▲	1.45	7,000	7,000	6,900	112,600	788,200,000
21/11/2013	6,900	0.10 ▲	1.47	6,900	7,300	6,900	711,903	4,912,130,700
20/11/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	167,617	1,139,795,600
19/11/2013	6,800	0.00 ■■	0.00	6,800	6,900	6,700	148,115	1,007,182,000
18/11/2013	6,800	0.10 ▲	1.49	6,700	6,900	6,700	279,918	1,903,442,400
15/11/2013	6,700	0.00 ■■	0.00	6,700	6,800	6,600	111,000	743,700,000
14/11/2013	6,700	0.10 ▲	1.52	6,600	6,700	6,600	29,200	195,640,000
13/11/2013	6,600	-0.20 ▼	-2.94	6,700	6,700	6,600	259,200	1,710,720,000
12/11/2013	6,800	0.10 ▲	1.49	6,800	6,900	6,600	330,900	2,250,120,000
11/11/2013	6,700	0.00 ■■	0.00	6,600	6,700	6,600	143,215	959,540,500
08/11/2013	6,700	0.00 ■■	0.00	6,700	6,800	6,600	91,200	611,040,000
07/11/2013	6,700	0.20 ▲	3.08	6,500	6,800	6,500	602,239	4,035,001,300
06/11/2013	6,500	0.10 ▲	1.56	6,400	6,600	6,400	324,700	2,110,550,000
05/11/2013	6,400	0.10 ▲	1.59	6,300	6,400	6,200	148,002	947,212,800
04/11/2013	6,300	0.00 ■■	0.00	6,200	6,300	6,200	94,300	594,090,000
01/11/2013	6,300	0.20 ▲	3.28	6,100	6,300	6,100	51,300	323,190,000
31/10/2013	6,100	-0.10 ▼	-1.61	6,100	6,200	6,100	29,300	178,730,000
30/10/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,100	136,953	849,108,600
29/10/2013	6,200	0.10 ▲	1.64	6,100	6,200	6,100	60,200	373,240,000
28/10/2013	6,100	-0.10 ▼	-1.61	6,300	6,300	6,100	57,900	353,190,000
25/10/2013	6,200	-0.10 ▼	-1.59	6,200	6,300	6,200	50,600	313,720,000
24/10/2013	6,300	-0.10 ▼	-1.56	6,400	6,400	6,200	142,300	896,490,000
23/10/2013	6,400	0.10 ▲	1.59	6,300	6,400	6,200	47,200	302,080,000
22/10/2013	6,300	-0.10 ▼	-1.56	6,400	6,400	6,200	228,400	1,438,920,000
21/10/2013	6,400	0.20 ▲	3.23	6,200	6,500	6,100	453,325	2,901,280,000
18/10/2013	6,200	0.00 ■■	0.00	6,200	6,200	6,100	60,600	375,720,000
17/10/2013	6,200	0.10 ▲	1.64	6,200	6,300	6,200	121,800	755,160,000
16/10/2013	6,100	0.00 ■■	0.00	6,100	6,200	6,000	172,800	1,054,080,000
15/10/2013	6,100	-0.10 ▼	-1.61	6,200	6,200	6,100	17,000	103,700,000
14/10/2013	6,200	0.10 ▲	1.64	6,100	6,200	6,000	27,000	167,400,000
11/10/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,000	14,500	88,450,000
10/10/2013	6,100	0.00 ■■	0.00	6,200	6,200	6,000	111,700	681,370,000
09/10/2013	6,100	0.00 ■■	0.00	6,200	6,300	6,100	127,000	774,700,000
08/10/2013	6,100	-0.20 ▼	-3.17	6,300	6,300	6,100	83,279	508,001,900
07/10/2013	6,300	0.00 ■■	0.00	6,300	6,400	6,200	89,255	562,306,500
04/10/2013	6,300	0.20 ▲	3.28	6,200	6,300	6,200	267,800	1,687,140,000
03/10/2013	6,100	0.00 ■■	0.00	6,300	6,400	6,000	340,600	2,077,660,000
02/10/2013	6,700	0.10 ▲	1.52	6,600	6,700	6,500	177,210	1,187,307,000
01/10/2013	6,600	-0.10 ▼	-1.49	6,800	6,800	6,600	161,200	1,063,920,000
30/09/2013	6,700	0.10 ▲	1.52	6,600	6,700	6,600	86,100	576,870,000
27/09/2013	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	60,500	399,300,000
26/09/2013	6,700	0.10 ▲	1.52	6,600	6,700	6,600	36,000	241,200,000
25/09/2013	6,600	0.00 ■■	0.00	6,600	6,700	6,600	105,700	697,620,000
24/09/2013	6,600	0.00 ■■	0.00	6,600	6,700	6,500	94,907	626,386,200
23/09/2013	6,600	0.10 ▲	1.54	6,500	6,600	6,400	108,985	719,301,000
20/09/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,300	31,507	204,795,500
19/09/2013	6,500	0.10 ▲	1.56	6,400	6,500	6,400	60,600	393,900,000
18/09/2013	6,400	-0.10 ▼	-1.54	6,400	6,400	6,300	44,700	286,080,000
17/09/2013	6,500	0.00 ■■	0.00	6,400	6,500	6,400	28,055	182,357,500
16/09/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,400	55,100	358,150,000
13/09/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,400	39,423	256,249,500
12/09/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,400	8,800	57,200,000
11/09/2013	6,500	-0.20 ▼	-2.99	6,700	6,900	6,500	112,600	731,900,000
10/09/2013	6,700	0.50 ▲	8.06	6,300	6,700	6,200	200,800	1,345,360,000
09/09/2013	6,200	-0.20 ▼	-3.12	6,300	6,300	6,200	60,100	372,620,000
06/09/2013	6,400	0.10 ▲	1.59	6,300	6,400	6,200	24,800	158,720,000
05/09/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,200	71,117	448,037,100
04/09/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,200	79,600	501,480,000
03/09/2013	6,300	-0.10 ▼	-1.56	6,300	6,400	6,300	38,873	244,899,900
30/08/2013	6,400	0.10 ▲	1.59	6,300	6,400	6,200	42,550	272,320,000
29/08/2013	6,300	0.00 ■■	0.00	6,300	6,400	6,300	61,300	386,190,000
28/08/2013	6,300	-0.20 ▼	-3.08	6,400	6,400	6,300	78,839	496,685,700
27/08/2013	6,500	-0.20 ▼	-2.99	6,500	6,600	6,500	29,220	189,930,000
26/08/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,300	148,900	997,630,000
23/08/2013	6,700	-0.10 ▼	-1.47	6,700	6,700	6,600	30,180	202,206,000
22/08/2013	6,800	0.00 ■■	0.00	6,700	6,800	6,700	23,400	159,120,000
21/08/2013	6,800	0.00 ■■	0.00	6,700	6,800	6,600	69,100	469,880,000
20/08/2013	6,800	-0.10 ▼	-1.45	6,800	6,800	6,700	29,200	198,560,000
19/08/2013	6,900	0.20 ▲	2.99	6,700	6,900	6,700	47,800	329,820,000
16/08/2013	6,700	-0.10 ▼	-1.47	6,700	6,800	6,600	33,722	225,937,400
15/08/2013	6,800	0.00 ■■	0.00	6,600	6,800	6,600	36,900	250,920,000
14/08/2013	6,800	0.00 ■■	0.00	6,700	6,800	6,600	19,978	135,850,400
13/08/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,600	14,200	96,560,000
12/08/2013	6,800	0.00 ■■	0.00	6,700	6,800	6,700	19,400	131,920,000
09/08/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,800	1,100	7,480,000
08/08/2013	6,800	0.00 ■■	0.00	6,700	6,800	6,700	19,100	129,880,000
07/08/2013	6,800	0.00 ■■	0.00	6,700	6,800	6,700	24,400	165,920,000
06/08/2013	6,800	0.00 ■■	0.00	6,700	6,800	6,600	20,000	136,000,000
05/08/2013	6,800	0.10 ▲	1.49	6,700	6,800	6,700	13,100	89,080,000
02/08/2013	6,700	0.00 ■■	0.00	6,700	6,800	6,700	24,900	166,830,000
01/08/2013	6,700	-0.10 ▼	-1.47	6,700	6,800	6,700	22,300	149,410,000
31/07/2013	6,800	0.10 ▲	1.49	6,700	6,800	6,600	30,900	210,120,000
30/07/2013	6,700	0.00 ■■	0.00	6,700	6,900	6,700	21,300	142,710,000
29/07/2013	6,700	-0.20 ▼	-2.90	6,900	6,900	6,700	24,800	166,160,000
26/07/2013	6,900	0.10 ▲	1.47	6,800	6,900	6,800	30,400	209,760,000
25/07/2013	6,800	-0.10 ▼	-1.45	6,700	7,000	6,700	24,100	163,880,000
24/07/2013	6,900	0.10 ▲	1.47	6,800	6,900	6,700	127,400	879,060,000
23/07/2013	6,800	-0.20 ▼	-2.86	6,900	7,000	6,800	50,000	340,000,000
22/07/2013	7,000	-0.10 ▼	-1.41	7,000	7,000	6,900	40,900	286,300,000
19/07/2013	7,100	-0.10 ▼	-1.39	7,100	7,100	7,000	58,900	418,190,000
18/07/2013	7,200	0.00 ■■	0.00	7,100	7,200	7,000	212,900	1,532,880,000
17/07/2013	7,200	0.00 ■■	0.00	7,000	7,200	7,000	63,400	456,480,000
16/07/2013	7,200	0.00 ■■	0.00	7,100	7,200	7,100	36,600	263,520,000
15/07/2013	7,200	0.10 ▲	1.41	7,300	7,300	7,100	17,100	123,120,000
12/07/2013	7,100	0.10 ▲	1.43	7,000	7,200	7,000	112,300	797,330,000
11/07/2013	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	11,600	81,200,000
10/07/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,000	35,600	252,760,000
09/07/2013	7,100	0.10 ▲	1.43	6,900	7,100	6,900	22,100	156,910,000
08/07/2013	7,000	0.00 ■■	0.00	6,900	7,000	6,900	9,400	65,800,000
05/07/2013	7,000	0.00 ■■	0.00	7,000	7,000	6,900	45,200	316,400,000
04/07/2013	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	5,600	39,200,000
03/07/2013	7,100	-0.10 ▼	-1.39	7,100	7,100	7,000	31,600	224,360,000
02/07/2013	7,200	0.10 ▲	1.41	7,000	7,200	7,000	28,000	201,600,000
01/07/2013	7,100	0.00 ■■	0.00	7,000	7,100	7,000	11,800	83,780,000
28/06/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,000	41,400	293,940,000
27/06/2013	7,100	0.00 ■■	0.00	6,900	7,100	6,900	76,800	545,280,000
26/06/2013	7,100	0.20 ▲	2.90	6,900	7,100	6,800	42,300	300,330,000
25/06/2013	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	76,500	527,850,000
24/06/2013	7,000	-0.20 ▼	-2.78	7,100	7,100	7,000	87,300	611,100,000
21/06/2013	7,200	0.10 ▲	1.41	6,900	7,200	6,900	26,800	192,960,000
20/06/2013	7,100	0.00 ■■	0.00	7,100	7,100	6,900	100,100	710,710,000
19/06/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,100	68,700	487,770,000
18/06/2013	7,100	-0.10 ▼	-1.39	7,100	7,100	7,100	77,000	546,700,000
17/06/2013	7,200	-0.20 ▼	-2.70	7,200	7,300	7,200	39,900	287,280,000
14/06/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,300	67,000	495,800,000
13/06/2013	7,400	0.10 ▲	1.37	7,400	7,500	7,300	49,100	363,340,000
12/06/2013	7,300	-0.10 ▼	-1.35	7,400	7,500	7,300	154,600	1,128,580,000
11/06/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,300	94,700	700,780,000
10/06/2013	7,400	0.00 ■■	0.00	7,400	7,500	7,200	183,200	1,355,680,000
07/06/2013	7,400	0.10 ▲	1.37	7,300	7,400	7,200	131,400	972,360,000
06/06/2013	7,300	-0.10 ▼	-1.35	7,400	7,400	7,200	55,500	405,150,000
05/06/2013	7,400	0.20 ▲	2.78	7,200	7,400	7,100	49,200	364,080,000
04/06/2013	7,200	-0.20 ▼	-2.70	7,400	7,400	7,100	116,100	835,920,000
03/06/2013	7,400	0.00 ■■	0.00	7,400	7,500	7,400	76,400	565,360,000
31/05/2013	7,400	-0.20 ▼	-2.63	7,500	7,500	7,400	98,700	730,380,000
30/05/2013	7,600	0.20 ▲	2.70	7,400	7,600	7,300	66,300	503,880,000
29/05/2013	7,400	0.10 ▲	1.37	7,400	7,700	7,300	186,400	1,379,360,000
28/05/2013	7,300	0.00 ■■	0.00	7,300	7,400	7,200	87,300	637,290,000
27/05/2013	7,300	0.10 ▲	1.39	7,100	7,400	7,100	293,800	2,144,740,000
24/05/2013	7,200	0.10 ▲	1.41	7,000	7,200	7,000	134,400	967,680,000
23/05/2013	7,100	-0.10 ▼	-1.39	7,300	7,300	6,600	78,400	556,640,000
22/05/2013	7,200	0.00 ■■	0.00	7,300	7,300	7,100	92,900	668,880,000
21/05/2013	7,200	0.10 ▲	1.41	7,100	7,300	7,100	152,600	1,098,720,000
20/05/2013	7,100	0.00 ■■	0.00	7,100	7,100	6,900	53,700	381,270,000
17/05/2013	7,100	0.00 ■■	0.00	6,900	7,100	6,900	20,400	144,840,000
16/05/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,000	19,100	135,610,000
15/05/2013	7,100	0.00 ■■	0.00	7,000	7,100	7,000	29,600	210,160,000
14/05/2013	7,100	-0.10 ▼	-1.39	7,100	7,100	6,900	43,900	311,690,000
13/05/2013	7,200	0.10 ▲	1.41	7,100	7,200	7,100	20,400	146,880,000
10/05/2013	7,100	0.00 ■■	0.00	7,200	7,200	7,100	19,700	139,870,000
09/05/2013	7,100	0.10 ▲	1.43	7,100	7,200	7,000	127,400	904,540,000
08/05/2013	7,000	-0.20 ▼	-2.78	7,100	7,200	7,000	18,300	128,100,000
07/05/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,000	57,000	410,400,000
06/05/2013	7,200	0.20 ▲	2.86	7,000	7,300	7,000	116,100	835,920,000
03/05/2013	7,000	0.10 ▲	1.45	6,900	7,000	6,800	16,300	114,100,000
02/05/2013	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	26,300	181,470,000
26/04/2013	7,000	0.00 ■■	0.00	6,900	7,000	6,900	24,300	170,100,000
25/04/2013	7,000	0.00 ■■	0.00	7,000	7,000	6,900	76,700	536,900,000
24/04/2013	7,000	0.10 ▲	1.45	6,900	7,000	6,900	8,000	56,000,000
23/04/2013	6,900	0.00 ■■	0.00	6,900	7,000	6,900	59,100	407,790,000
22/04/2013	6,900	-0.10 ▼	-1.43	7,000	7,000	6,700	122,100	842,490,000
18/04/2013	7,000	-0.20 ▼	-2.78	7,100	7,100	6,900	112,500	787,500,000
17/04/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,000	38,500	277,200,000
16/04/2013	7,200	0.10 ▲	1.41	7,000	7,200	6,900	113,600	817,920,000
15/04/2013	7,100	-0.10 ▼	-1.39	7,200	7,200	6,900	117,300	832,830,000
12/04/2013	7,200	-0.20 ▼	-2.70	7,300	7,400	7,200	199,000	1,432,800,000
11/04/2013	7,400	0.00 ■■	0.00	7,300	7,400	7,300	116,200	859,880,000
10/04/2013	7,400	-0.20 ▼	-2.63	7,600	7,700	7,300	94,100	696,340,000
09/04/2013	7,600	0.10 ▲	1.33	7,500	7,700	7,500	113,500	862,600,000
08/04/2013	7,500	0.10 ▲	1.35	7,500	7,700	7,400	299,000	2,242,500,000
05/04/2013	7,400	0.00 ■■	0.00	7,400	7,500	7,300	61,400	454,360,000
04/04/2013	7,400	-0.10 ▼	-1.33	7,400	7,500	7,300	116,800	864,320,000
03/04/2013	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	8,100	60,750,000
02/04/2013	7,600	0.10 ▲	1.33	7,600	7,700	7,500	269,900	2,051,240,000
01/04/2013	7,500	0.30 ▲	4.17	7,100	7,600	7,100	218,700	1,640,250,000
29/03/2013	7,200	0.00 ■■	0.00	7,000	7,200	6,900	52,000	374,400,000
28/03/2013	7,200	-0.10 ▼	-1.37	7,100	7,200	7,000	143,400	1,032,480,000
27/03/2013	7,300	-0.20 ▼	-2.67	7,400	7,400	7,200	123,900	904,470,000
26/03/2013	7,500	0.10 ▲	1.35	7,400	7,500	7,300	48,300	362,250,000
25/03/2013	7,400	0.00 ■■	0.00	7,300	7,400	7,300	91,100	674,140,000
22/03/2013	7,400	-0.20 ▼	-2.63	7,500	7,500	7,300	208,700	1,544,380,000
21/03/2013	7,600	-0.10 ▼	-1.30	7,700	7,700	7,500	86,900	660,440,000
20/03/2013	7,700	0.10 ▲	1.32	7,600	7,700	7,500	67,700	521,290,000
19/03/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,500	116,600	886,160,000
18/03/2013	7,600	0.00 ■■	0.00	7,500	7,600	7,500	42,600	323,760,000
15/03/2013	7,600	0.10 ▲	1.33	7,400	7,600	7,400	182,400	1,386,240,000
14/03/2013	7,500	0.00 ■■	0.00	7,500	7,600	7,400	46,800	351,000,000
13/03/2013	7,500	-0.10 ▼	-1.32	7,700	7,700	7,500	137,600	1,032,000,000
12/03/2013	7,600	-0.10 ▼	-1.30	7,700	7,800	7,500	64,300	488,680,000
11/03/2013	7,700	0.20 ▲	2.67	7,500	7,700	7,400	105,600	813,120,000
08/03/2013	7,500	0.10 ▲	1.35	7,400	7,500	7,400	159,400	1,195,500,000
07/03/2013	7,400	-0.10 ▼	-1.33	7,400	7,400	7,300	66,200	489,880,000
06/03/2013	7,500	0.20 ▲	2.74	7,500	7,500	7,300	50,800	381,000,000
05/03/2013	7,300	-0.10 ▼	-1.35	7,200	7,500	7,200	181,900	1,327,870,000
04/03/2013	7,400	-0.20 ▼	-2.63	7,600	7,600	7,300	147,500	1,091,500,000
01/03/2013	7,600	-0.10 ▼	-1.30	7,800	7,800	7,500	133,500	1,014,600,000
28/02/2013	7,700	-0.10 ▼	-1.28	7,900	7,900	7,700	101,700	783,090,000
27/02/2013	7,800	0.30 ▲	4.00	7,700	7,800	7,300	111,700	871,260,000
26/02/2013	7,500	-0.40 ▼	-5.06	7,800	7,800	7,500	331,100	2,483,250,000
25/02/2013	7,900	0.00 ■■	0.00	7,900	8,000	7,700	88,700	700,730,000
22/02/2013	7,900	0.20 ▲	2.60	7,700	8,200	7,700	392,500	3,100,750,000
21/02/2013	7,700	-0.70 ▼	-8.33	8,400	8,400	7,700	500,400	3,853,080,000
20/02/2013	8,400	0.20 ▲	2.44	8,200	8,400	8,200	332,000	2,788,800,000
19/02/2013	8,200	-0.30 ▼	-3.53	8,500	8,500	8,200	477,800	3,917,960,000
18/02/2013	8,500	0.30 ▲	3.66	8,300	8,600	8,300	452,700	3,847,950,000
08/02/2013	8,200	0.00 ■■	0.00	8,200	8,300	8,100	307,800	2,523,960,000
07/02/2013	8,200	0.10 ▲	1.23	8,200	8,300	8,100	194,200	1,592,440,000
06/02/2013	8,100	0.30 ▲	3.85	8,100	8,200	7,900	167,100	1,353,510,000
05/02/2013	7,800	-0.10 ▼	-1.27	8,000	8,000	7,700	132,000	1,029,600,000
04/02/2013	7,900	-0.10 ▼	-1.25	8,000	8,000	7,800	181,900	1,437,010,000
01/02/2013	8,000	0.10 ▲	1.27	7,900	8,000	7,800	84,100	672,800,000
31/01/2013	7,900	-0.20 ▼	-2.47	8,100	8,200	7,900	165,900	1,310,610,000
30/01/2013	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	136,600	1,106,460,000
29/01/2013	8,200	0.00 ■■	0.00	8,100	8,300	8,000	276,900	2,270,580,000
28/01/2013	8,200	0.10 ▲	1.23	8,000	8,400	8,000	485,700	3,982,740,000
25/01/2013	8,100	0.10 ▲	1.25	8,000	8,200	7,900	159,100	1,288,710,000
24/01/2013	8,000	0.30 ▲	3.90	7,700	8,000	7,700	158,000	1,264,000,000
23/01/2013	7,700	0.10 ▲	1.32	7,700	7,800	7,600	260,200	2,003,540,000
22/01/2013	7,600	-0.30 ▼	-3.80	7,900	7,900	7,500	349,800	2,658,480,000
21/01/2013	7,900	-0.10 ▼	-1.25	8,200	8,200	7,800	336,200	2,655,980,000
18/01/2013	8,000	-0.30 ▼	-3.61	8,400	8,400	8,000	357,700	2,861,600,000
17/01/2013	8,300	-0.20 ▼	-2.35	8,600	8,700	8,200	338,200	2,807,060,000
16/01/2013	8,500	0.00 ■■	0.00	8,700	9,000	8,500	627,400	5,332,900,000
15/01/2013	8,500	0.60 ▲	7.59	8,100	8,600	7,900	1,218,800	10,359,800,000
14/01/2013	7,900	-0.10 ▼	-1.25	8,000	8,000	7,700	139,800	1,104,420,000
11/01/2013	8,000	0.00 ■■	0.00	8,200	8,400	7,900	372,100	2,976,800,000
10/01/2013	8,000	0.30 ▲	3.90	7,700	8,100	7,600	188,300	1,506,400,000
09/01/2013	7,700	0.00 ■■	0.00	8,000	8,300	7,500	610,500	4,700,850,000
08/01/2013	7,700	0.00 ■■	0.00	7,500	7,800	7,500	299,400	2,305,380,000
07/01/2013	7,700	0.00 ■■	0.00	7,800	7,900	7,600	338,500	2,606,450,000
04/01/2013	7,700	0.10 ▲	1.32	7,400	7,700	7,400	168,300	1,295,910,000
03/01/2013	7,600	-0.20 ▼	-2.56	7,800	7,900	7,300	308,500	2,344,600,000
02/01/2013	7,800	0.50 ▲	6.85	7,300	7,800	7,300	412,800	3,219,840,000
28/12/2012	7,300	0.20 ▲	2.82	7,100	7,300	7,000	430,700	3,144,110,000
27/12/2012	7,100	0.10 ▲	1.43	7,200	7,300	7,100	570,200	4,048,420,000
26/12/2012	7,000	0.40 ▲	6.06	6,600	7,000	6,600	519,600	3,637,200,000
25/12/2012	6,600	-0.10 ▼	-1.49	6,800	6,800	6,600	251,200	1,657,920,000
24/12/2012	6,700	0.30 ▲	4.69	6,500	6,800	6,500	254,100	1,702,470,000
21/12/2012	6,400	0.00 ■■	0.00	6,400	6,400	6,300	123,700	791,680,000
20/12/2012	6,400	-0.20 ▼	-3.03	6,600	6,600	6,400	142,900	914,560,000
19/12/2012	6,600	0.20 ▲	3.12	6,400	6,700	6,400	155,700	1,027,620,000
18/12/2012	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	126,800	811,520,000
17/12/2012	6,500	0.00 ■■	0.00	6,500	6,600	6,400	60,100	390,650,000
14/12/2012	6,500	0.00 ■■	0.00	6,400	6,600	6,400	133,100	865,150,000
13/12/2012	6,500	-0.20 ▼	-2.99	6,700	6,700	6,500	224,300	1,457,950,000
12/12/2012	6,700	0.20 ▲	3.08	6,400	6,800	6,400	265,300	1,777,510,000
11/12/2012	6,500	-0.20 ▼	-2.99	6,600	6,600	6,400	91,100	592,150,000
10/12/2012	6,700	0.40 ▲	6.35	6,300	6,700	6,300	423,900	2,840,130,000
07/12/2012	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	132,100	832,230,000
06/12/2012	6,400	-0.10 ▼	-1.54	6,300	6,500	6,300	61,100	391,040,000
05/12/2012	6,500	0.10 ▲	1.56	6,300	6,500	6,300	82,500	536,250,000
04/12/2012	6,400	0.10 ▲	1.59	6,300	6,400	6,300	50,900	325,760,000
03/12/2012	6,300	0.10 ▲	1.61	6,100	6,300	6,100	30,300	190,890,000
30/11/2012	6,200	-0.10 ▼	-1.59	6,300	6,300	6,200	59,600	369,520,000
29/11/2012	6,300	0.00 ■■	0.00	6,300	6,400	6,200	30,700	193,410,000
28/11/2012	6,300	0.10 ▲	1.61	6,300	6,300	6,200	8,100	51,030,000
27/11/2012	6,200	-0.10 ▼	-1.59	6,300	6,300	6,100	31,100	192,820,000
26/11/2012	6,300	-0.10 ▼	-1.56	6,500	6,500	6,100	209,400	1,319,220,000
23/11/2012	6,400	0.00 ■■	0.00	6,500	6,500	6,300	24,700	158,080,000
22/11/2012	6,400	0.00 ■■	0.00	6,400	6,400	6,300	32,100	205,440,000
21/11/2012	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	35,700	228,480,000
20/11/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,300	48,800	317,200,000
19/11/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,300	33,900	220,350,000
16/11/2012	6,500	0.10 ▲	1.56	6,400	6,500	6,300	9,500	61,750,000
15/11/2012	6,400	-0.20 ▼	-3.03	6,500	6,500	6,300	49,000	313,600,000
14/11/2012	6,600	0.10 ▲	1.54	6,500	6,600	6,500	20,800	137,280,000
13/11/2012	6,500	-0.20 ▼	-2.99	6,600	6,700	6,500	30,400	197,600,000
12/11/2012	6,700	0.10 ▲	1.52	6,500	6,800	6,400	186,800	1,251,560,000
09/11/2012	6,600	0.20 ▲	3.12	6,300	6,600	6,200	66,800	440,880,000
08/11/2012	6,400	-0.10 ▼	-1.54	6,200	6,400	6,200	15,400	98,560,000
07/11/2012	6,500	0.30 ▲	4.84	6,200	6,500	6,200	44,900	291,850,000
06/11/2012	6,200	0.10 ▲	1.64	6,100	6,200	6,000	54,400	337,280,000
05/11/2012	6,100	0.00 ■■	0.00	6,000	6,200	6,000	29,000	176,900,000
02/11/2012	6,100	-0.30 ▼	-4.69	6,200	6,200	6,000	145,900	889,990,000
01/11/2012	6,400	0.10 ▲	1.59	6,500	6,500	6,300	11,500	73,600,000
31/10/2012	6,300	0.00 ■■	0.00	6,400	6,500	6,300	44,200	278,460,000
30/10/2012	6,300	-0.10 ▼	-1.56	6,600	6,600	6,300	24,600	154,980,000
29/10/2012	6,400	-0.20 ▼	-3.03	6,600	6,600	6,400	19,800	126,720,000
26/10/2012	6,600	0.10 ▲	1.54	6,400	6,600	6,400	34,300	226,380,000
25/10/2012	6,500	0.00 ■■	0.00	6,400	6,500	6,300	39,600	257,400,000
24/10/2012	6,500	-0.10 ▼	-1.52	6,500	6,500	6,400	29,000	188,500,000
23/10/2012	6,600	0.00 ■■	0.00	6,800	6,800	6,500	38,800	256,080,000
22/10/2012	6,600	-0.10 ▼	-1.49	6,700	6,700	6,300	57,500	379,500,000
19/10/2012	6,700	-0.20 ▼	-2.90	6,800	6,900	6,700	60,000	402,000,000
18/10/2012	6,900	0.00 ■■	0.00	7,000	7,000	6,900	124,700	860,430,000
17/10/2012	6,900	-0.20 ▼	-2.82	6,900	7,000	6,900	103,900	716,910,000
16/10/2012	7,100	0.40 ▲	5.97	6,800	7,100	6,800	173,300	1,230,430,000
15/10/2012	6,700	-0.10 ▼	-1.47	6,900	6,900	6,600	96,400	645,880,000
12/10/2012	6,800	-0.20 ▼	-2.86	7,000	7,200	6,700	85,900	584,120,000
11/10/2012	7,000	0.40 ▲	6.06	6,800	7,000	6,800	421,400	2,949,800,000
10/10/2012	6,600	0.10 ▲	1.54	6,500	6,700	6,300	186,500	1,230,900,000
09/10/2012	6,500	0.00 ■■	0.00	6,700	6,700	6,400	101,000	656,500,000
08/10/2012	6,500	0.20 ▲	3.17	6,300	6,500	6,300	164,700	1,070,550,000
05/10/2012	6,300	0.00 ■■	0.00	6,200	6,300	6,100	57,100	359,730,000
04/10/2012	6,300	0.10 ▲	1.61	6,200	6,300	6,100	40,100	252,630,000
03/10/2012	6,200	0.10 ▲	1.64	6,000	6,300	6,000	95,600	592,720,000
02/10/2012	6,100	0.10 ▲	1.67	6,000	6,100	6,000	55,900	340,990,000
01/10/2012	6,000	-0.20 ▼	-3.23	6,000	6,200	6,000	135,000	810,000,000
28/09/2012	6,200	-0.10 ▼	-1.59	6,200	6,200	6,000	29,400	182,280,000
27/09/2012	6,300	0.10 ▲	1.61	6,200	6,300	6,100	38,400	241,920,000
26/09/2012	6,200	0.10 ▲	1.64	6,200	6,200	6,100	20,700	128,340,000
25/09/2012	6,100	-0.10 ▼	-1.61	6,200	6,200	6,100	34,600	211,060,000
24/09/2012	6,200	-0.20 ▼	-3.12	6,300	6,300	6,100	41,900	259,780,000
21/09/2012	6,400	0.00 ■■	0.00	6,500	6,500	6,300	54,100	346,240,000
20/09/2012	6,400	0.10 ▲	1.59	6,300	6,500	6,100	34,200	218,880,000
19/09/2012	6,300	0.10 ▲	1.61	6,000	6,400	5,900	150,700	949,410,000
18/09/2012	6,200	-0.30 ▼	-4.62	6,300	6,300	6,100	151,400	938,680,000
17/09/2012	6,500	-0.10 ▼	-1.52	6,600	6,600	6,300	38,200	248,300,000
14/09/2012	6,600	0.10 ▲	1.54	6,500	6,700	6,500	116,400	768,240,000
13/09/2012	6,500	0.40 ▲	6.56	6,100	6,500	5,900	103,900	675,350,000
12/09/2012	6,100	-0.10 ▼	-1.61	6,100	6,500	6,100	44,200	269,620,000
11/09/2012	6,200	-0.20 ▼	-3.12	6,300	6,400	6,100	126,400	783,680,000
10/09/2012	6,400	-0.50 ▼	-7.25	6,400	6,600	6,400	123,200	788,480,000
07/09/2012	6,900	0.10 ▲	1.47	6,800	6,900	6,800	47,100	324,990,000
06/09/2012	6,800	-0.10 ▼	-1.45	7,000	7,000	6,800	44,200	300,560,000
05/09/2012	6,900	-0.40 ▼	-5.48	7,100	7,100	6,900	24,300	167,670,000
04/09/2012	7,300	0.00 ■■	0.00	7,200	7,300	7,100	11,100	81,030,000
31/08/2012	7,300	0.00 ■■	0.00	7,200	7,300	7,100	11,800	86,140,000
30/08/2012	7,300	0.00 ■■	0.00	7,300	7,500	7,300	28,900	210,970,000
29/08/2012	7,300	0.40 ▲	5.80	6,500	7,300	6,500	56,100	409,530,000
28/08/2012	6,900	0.00 ■■	0.00	6,600	7,100	6,600	23,100	159,390,000
27/08/2012	6,900	-0.50 ▼	-6.76	6,900	7,300	6,900	108,700	750,030,000
24/08/2012	7,400	0.40 ▲	5.71	6,600	7,400	6,600	123,400	913,160,000
23/08/2012	7,000	-0.50 ▼	-6.67	7,200	7,200	7,000	122,700	858,900,000
22/08/2012	7,500	-0.50 ▼	-6.25	7,600	7,900	7,500	110,900	831,750,000
21/08/2012	8,000	-0.50 ▼	-5.88	8,300	8,300	8,000	122,400	979,200,000
20/08/2012	8,500	0.00 ■■	0.00	8,500	8,500	8,400	52,700	447,950,000
17/08/2012	8,500	0.10 ▲	1.19	8,500	8,500	8,500	100	850,000
16/08/2012	8,400	0.10 ▲	1.20	8,200	8,400	8,200	11,700	98,280,000
15/08/2012	8,300	0.00 ■■	0.00	8,400	8,400	8,300	17,200	142,760,000
14/08/2012	8,300	0.00 ■■	0.00	8,500	8,500	8,300	27,100	224,930,000
13/08/2012	8,300	0.00 ■■	0.00	8,400	8,500	8,300	10,600	87,980,000
10/08/2012	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	27,300	226,590,000
09/08/2012	8,500	0.10 ▲	1.19	8,500	8,700	8,400	66,900	568,650,000
08/08/2012	8,400	0.10 ▲	1.20	8,400	8,500	8,300	30,600	257,040,000
07/08/2012	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	57,700	478,910,000
06/08/2012	8,500	0.30 ▲	3.66	8,300	8,600	8,300	105,300	895,050,000
03/08/2012	8,200	-0.10 ▼	-1.20	8,300	8,300	8,200	13,900	113,980,000
02/08/2012	8,300	0.00 ■■	0.00	8,300	8,400	8,300	50,200	416,660,000
01/08/2012	8,300	-0.10 ▼	-1.19	8,300	8,300	8,100	32,400	268,920,000
31/07/2012	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	14,700	123,480,000
30/07/2012	8,500	-0.10 ▼	-1.16	8,300	8,500	8,200	31,700	269,450,000
27/07/2012	8,600	0.20 ▲	2.38	8,700	8,700	8,200	16,400	141,040,000
26/07/2012	8,400	0.00 ■■	0.00	8,400	8,600	8,200	42,700	358,680,000
25/07/2012	8,400	0.00 ■■	0.00	8,400	8,500	8,100	104,300	876,120,000
24/07/2012	8,400	-0.50 ▼	-5.62	8,500	8,700	8,400	64,800	544,320,000
23/07/2012	8,900	-0.10 ▼	-1.11	8,900	9,000	8,600	126,700	1,127,630,000
20/07/2012	9,000	-0.30 ▼	-3.23	9,500	9,500	9,000	116,800	1,051,200,000
19/07/2012	9,300	0.40 ▲	4.49	9,100	9,400	8,900	288,700	2,684,910,000
18/07/2012	8,900	0.20 ▲	2.30	8,600	9,000	8,500	128,900	1,147,210,000
17/07/2012	8,700	0.30 ▲	3.57	8,400	8,800	8,400	109,500	952,650,000
16/07/2012	8,400	-0.10 ▼	-1.18	8,600	8,800	8,200	39,900	335,160,000
13/07/2012	8,500	0.20 ▲	2.41	8,100	8,600	8,100	102,000	867,000,000
12/07/2012	8,300	0.30 ▲	3.75	8,000	8,300	8,000	15,900	131,970,000
11/07/2012	8,000	0.20 ▲	2.56	7,900	8,000	7,800	11,800	94,400,000
10/07/2012	7,800	-0.10 ▼	-1.27	8,000	8,000	7,800	32,700	255,060,000
09/07/2012	7,900	-0.10 ▼	-1.25	8,000	8,300	7,800	8,500	67,150,000
06/07/2012	8,000	0.00 ■■	0.00	8,100	8,100	8,000	20,500	164,000,000
05/07/2012	8,000	0.40 ▲	5.26	7,600	8,000	7,400	111,200	889,600,000
04/07/2012	7,600	-0.30 ▼	-3.80	7,700	8,000	7,600	13,900	105,640,000
03/07/2012	7,900	-0.30 ▼	-3.66	8,200	8,200	7,800	42,600	336,540,000
02/07/2012	8,200	-0.10 ▼	-1.20	8,300	8,300	8,100	90,700	743,740,000
29/06/2012	8,300	-0.10 ▼	-1.19	8,400	8,400	8,000	34,100	283,030,000
28/06/2012	8,400	0.30 ▲	3.70	8,300	8,400	8,000	47,100	395,640,000
27/06/2012	8,100	-0.40 ▼	-4.71	8,000	8,700	8,000	20,100	162,810,000
26/06/2012	8,500	-0.30 ▼	-3.41	8,700	8,700	8,200	124,700	1,059,950,000
25/06/2012	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	61,600	542,080,000
22/06/2012	9,000	0.00 ■■	0.00	9,000	9,100	8,900	155,200	1,396,800,000
21/06/2012	9,000	-0.20 ▼	-2.17	9,100	9,100	9,000	18,600	167,400,000
20/06/2012	9,200	0.10 ▲	1.10	9,100	9,200	9,100	42,600	391,920,000
19/06/2012	9,100	-0.10 ▼	-1.09	9,100	9,300	9,000	103,200	939,120,000
18/06/2012	9,200	-0.10 ▼	-1.08	9,400	9,400	9,100	51,800	476,560,000
15/06/2012	9,300	0.30 ▲	3.33	9,000	9,400	9,000	105,700	983,010,000
14/06/2012	9,000	0.00 ■■	0.00	9,000	9,100	8,900	78,500	706,500,000
13/06/2012	9,000	0.10 ▲	1.12	9,000	9,200	9,000	87,800	790,200,000
12/06/2012	8,900	-0.40 ▼	-4.30	9,100	9,200	8,900	71,900	639,910,000
11/06/2012	9,300	0.10 ▲	1.09	9,300	9,300	9,000	121,600	1,130,880,000
08/06/2012	9,200	-0.20 ▼	-2.13	9,600	9,600	9,000	179,800	1,654,160,000
07/06/2012	9,400	0.10 ▲	1.08	9,700	9,700	9,400	226,700	2,130,980,000
06/06/2012	9,300	0.10 ▲	1.09	9,100	9,400	8,900	213,000	1,980,900,000
05/06/2012	9,200	0.40 ▲	4.55	9,000	9,300	8,600	73,400	675,280,000
04/06/2012	8,800	-0.20 ▼	-2.22	9,000	9,100	8,400	100,400	883,520,000
01/06/2012	9,000	0.30 ▲	3.45	9,000	9,000	8,800	54,800	493,200,000
31/05/2012	8,700	-0.60 ▼	-6.45	9,000	9,200	8,700	127,400	1,108,380,000
30/05/2012	9,300	0.20 ▲	2.20	9,300	9,300	9,200	26,300	244,590,000
29/05/2012	9,100	-0.30 ▼	-3.19	9,200	9,300	8,800	79,700	725,270,000
28/05/2012	9,400	-0.20 ▼	-2.08	9,600	9,900	9,200	118,100	1,110,140,000
25/05/2012	9,600	0.60 ▲	6.67	9,000	9,600	9,000	272,100	2,612,160,000
24/05/2012	9,000	0.10 ▲	1.12	8,800	9,100	8,600	254,000	2,286,000,000
23/05/2012	8,900	-0.50 ▼	-5.32	9,200	9,300	8,800	326,400	2,904,960,000
22/05/2012	9,400	-0.10 ▼	-1.05	9,700	9,900	9,300	120,000	1,128,000,000
21/05/2012	9,500	0.60 ▲	6.74	9,200	9,500	9,000	129,100	1,226,450,000
18/05/2012	8,900	-0.60 ▼	-6.32	9,200	9,200	8,900	166,700	1,483,630,000
17/05/2012	9,500	-0.10 ▼	-1.04	9,900	10,000	9,400	168,700	1,602,650,000
16/05/2012	10,200	0.10 ▲	0.99	10,100	10,300	9,900	177,700	1,812,540,000
15/05/2012	10,100	-0.10 ▼	-0.98	10,000	10,400	9,900	418,100	4,222,810,000
14/05/2012	10,200	-0.50 ▼	-4.67	10,600	10,800	10,200	331,000	3,376,200,000
11/05/2012	10,700	-0.20 ▼	-1.83	10,900	11,000	10,600	345,900	3,701,130,000
10/05/2012	10,900	-0.50 ▼	-4.39	11,500	11,600	10,800	255,300	2,782,770,000
09/05/2012	11,400	0.80 ▲	7.55	11,400	11,400	10,800	654,300	7,459,020,000
08/05/2012	10,600	-0.50 ▼	-4.50	11,500	11,500	10,600	333,700	3,537,220,000
07/05/2012	11,100	0.70 ▲	6.73	10,500	11,100	10,500	744,100	8,259,510,000
04/05/2012	10,400	0.40 ▲	4.00	10,400	10,500	10,200	373,000	3,879,200,000
03/05/2012	10,000	0.10 ▲	1.01	9,900	10,200	9,700	430,900	4,309,000,000
02/05/2012	9,900	-0.10 ▼	-1.00	10,200	10,200	9,800	224,200	2,219,580,000
27/04/2012	10,000	0.00 ■■	0.00	9,900	10,300	9,800	180,900	1,809,000,000
26/04/2012	10,000	-0.40 ▼	-3.85	10,200	10,400	10,000	250,500	2,505,000,000
25/04/2012	10,400	0.10 ▲	0.97	10,200	10,500	10,100	261,600	2,720,640,000
24/04/2012	10,300	0.10 ▲	0.98	10,000	10,300	9,900	207,000	2,132,100,000
23/04/2012	10,200	0.00 ■■	0.00	10,100	10,400	10,000	226,300	2,308,260,000
20/04/2012	10,200	0.10 ▲	0.99	10,100	10,300	10,000	348,500	3,554,700,000
19/04/2012	10,100	-0.70 ▼	-6.48	10,500	10,700	10,000	744,600	7,520,460,000
18/04/2012	10,800	0.00 ■■	0.00	10,600	11,000	10,500	491,800	5,311,440,000
17/04/2012	10,800	-0.10 ▼	-0.92	11,200	11,200	10,700	496,000	5,356,800,000
16/04/2012	10,900	0.60 ▲	5.83	10,300	11,000	10,300	596,400	6,500,760,000
13/04/2012	10,300	0.30 ▲	3.00	10,100	10,500	9,900	832,400	8,573,720,000
12/04/2012	10,000	0.00 ■■	0.00	10,000	10,300	9,900	684,400	6,844,000,000
11/04/2012	10,000	0.20 ▲	2.04	10,000	10,200	9,800	279,800	2,798,000,000
10/04/2012	9,800	-0.20 ▼	-2.00	10,100	10,200	9,700	359,700	3,525,060,000
09/04/2012	10,000	0.40 ▲	4.17	9,900	10,100	9,700	396,600	3,966,000,000
06/04/2012	9,600	-0.30 ▼	-3.03	9,900	10,000	9,600	425,500	4,084,800,000
05/04/2012	9,900	0.30 ▲	3.12	9,600	9,900	9,400	351,700	3,481,830,000
04/04/2012	9,600	-0.50 ▼	-4.95	10,200	10,200	9,500	330,900	3,176,640,000
03/04/2012	10,100	0.70 ▲	7.45	9,500	10,100	9,300	368,600	3,722,860,000
30/03/2012	9,400	-0.10 ▼	-1.05	9,300	9,600	9,200	447,600	4,207,440,000
29/03/2012	9,500	-0.40 ▼	-4.04	10,000	10,300	9,400	713,800	6,781,100,000
28/03/2012	9,900	0.20 ▲	2.06	9,300	10,100	9,200	646,400	6,399,360,000
27/03/2012	9,700	-0.60 ▼	-5.83	11,000	11,000	9,600	887,200	8,605,840,000
26/03/2012	10,300	0.50 ▲	5.10	10,000	10,300	9,500	1,460,500	15,043,150,000
23/03/2012	9,800	0.10 ▲	1.03	9,500	9,900	9,300	681,600	6,679,680,000
22/03/2012	9,700	0.10 ▲	1.04	10,000	10,100	9,300	694,800	6,739,560,000
21/03/2012	9,600	0.40 ▲	4.35	9,300	9,600	9,300	695,800	6,679,680,000
20/03/2012	9,200	0.50 ▲	5.75	8,700	9,200	8,700	810,300	7,454,760,000
19/03/2012	8,700	-0.10 ▼	-1.14	8,800	8,900	8,400	352,100	3,063,270,000
16/03/2012	8,800	0.30 ▲	3.53	8,600	8,800	8,600	775,400	6,823,520,000
15/03/2012	8,500	0.50 ▲	6.25	7,700	8,500	7,700	744,500	6,328,250,000
14/03/2012	8,000	0.10 ▲	1.27	8,300	8,300	7,800	212,800	1,702,400,000
13/03/2012	7,900	0.10 ▲	1.28	7,400	8,100	7,400	255,200	2,016,080,000
12/03/2012	7,800	-0.50 ▼	-6.02	8,300	8,300	7,800	320,900	2,503,020,000
09/03/2012	8,300	0.10 ▲	1.22	8,300	8,800	8,100	122,000	1,012,600,000
08/03/2012	8,200	-0.70 ▼	-7.87	9,000	9,100	8,200	454,200	3,724,440,000
07/03/2012	8,900	0.50 ▲	5.95	8,800	8,900	8,300	768,700	6,841,430,000
06/03/2012	8,400	0.50 ▲	6.33	8,400	8,400	8,000	1,740,700	14,621,880,000
05/03/2012	7,900	0.50 ▲	6.76	7,900	7,900	7,900	67,200	530,880,000
02/03/2012	7,400	0.30 ▲	4.23	7,100	7,400	7,100	647,000	4,787,800,000
01/03/2012	7,100	0.20 ▲	2.90	6,800	7,100	6,700	362,000	2,570,200,000
29/02/2012	6,900	0.10 ▲	1.47	6,600	6,900	6,600	299,100	2,063,790,000
28/02/2012	6,800	-0.40 ▼	-5.56	7,200	7,200	6,700	360,500	2,451,400,000
27/02/2012	7,200	0.10 ▲	1.41	7,000	7,300	6,900	357,400	2,573,280,000
24/02/2012	7,100	0.10 ▲	1.43	7,000	7,300	6,900	200,800	1,425,680,000
23/02/2012	7,000	0.20 ▲	2.94	7,000	7,100	6,700	299,500	2,096,500,000
22/02/2012	6,800	0.30 ▲	4.62	6,500	6,900	6,400	271,400	1,845,520,000
21/02/2012	6,500	0.10 ▲	1.56	6,400	6,800	6,400	440,300	2,861,950,000
20/02/2012	6,400	0.30 ▲	4.92	6,200	6,400	6,200	347,100	2,221,440,000
17/02/2012	6,100	0.40 ▲	7.02	5,900	6,100	5,800	123,100	750,910,000
16/02/2012	5,700	-0.10 ▼	-1.72	5,700	5,900	5,700	18,100	103,170,000
15/02/2012	5,800	-0.10 ▼	-1.69	5,800	5,800	5,500	104,800	607,840,000
14/02/2012	5,900	0.00 ■■	0.00	5,700	5,900	5,700	90,000	531,000,000
13/02/2012	5,900	0.00 ■■	0.00	6,000	6,000	5,600	112,300	662,570,000
10/02/2012	5,900	-0.20 ▼	-3.28	6,200	6,200	5,900	136,300	804,170,000
09/02/2012	6,100	-0.40 ▼	-6.15	6,400	6,500	6,100	110,000	671,000,000
08/02/2012	6,500	0.20 ▲	3.17	6,400	6,500	6,300	91,100	592,150,000
07/02/2012	6,300	0.10 ▲	1.61	6,300	6,400	6,200	68,900	434,070,000
06/02/2012	6,200	-0.20 ▼	-3.12	6,400	6,400	6,100	103,600	642,320,000
03/02/2012	6,400	-0.10 ▼	-1.54	6,700	6,800	6,200	192,400	1,231,360,000
02/02/2012	6,500	0.40 ▲	6.56	5,900	6,500	5,900	327,900	2,131,350,000
01/02/2012	6,100	-0.20 ▼	-3.17	6,200	6,200	6,000	87,700	534,970,000
31/01/2012	6,300	0.20 ▲	3.28	6,100	6,400	6,100	134,400	846,720,000
30/01/2012	6,100	0.10 ▲	1.67	6,000	6,200	5,800	47,500	289,750,000
20/01/2012	6,000	0.00 ■■	0.00	5,900	6,000	5,700	72,700	436,200,000
19/01/2012	6,000	0.20 ▲	3.45	5,700	6,000	5,700	80,900	485,400,000
18/01/2012	5,800	0.30 ▲	5.45	5,700	5,800	5,600	72,700	421,660,000
17/01/2012	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	125,800	691,900,000
16/01/2012	5,700	0.30 ▲	5.56	5,500	5,700	5,400	167,500	954,750,000
13/01/2012	5,400	0.10 ▲	1.89	5,400	5,500	5,300	32,600	176,040,000
12/01/2012	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	48,700	258,110,000
11/01/2012	5,400	0.00 ■■	0.00	5,600	5,600	5,300	93,400	504,360,000
10/01/2012	5,400	0.40 ▲	8.00	5,200	5,400	5,200	100,900	544,860,000
09/01/2012	5,000	0.10 ▲	2.04	5,100	5,100	5,000	34,200	171,000,000
06/01/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,800	66,300	324,870,000
05/01/2012	4,900	0.00 ■■	0.00	5,000	5,000	4,900	15,900	77,910,000
04/01/2012	4,900	-0.20 ▼	-3.92	5,200	5,200	4,900	37,900	185,710,000
03/01/2012	5,100	-0.10 ▼	-1.92	5,200	5,300	5,000	36,300	185,130,000
30/12/2011	5,200	0.30 ▲	6.12	5,000	5,200	5,000	64,300	334,360,000
29/12/2011	4,900	-0.10 ▼	-2.00	5,000	5,000	4,800	44,200	216,580,000
28/12/2011	5,000	0.30 ▲	6.38	4,700	5,000	4,700	59,700	298,500,000
27/12/2011	4,700	-0.30 ▼	-6.00	4,900	4,900	4,700	91,000	427,700,000
26/12/2011	5,000	-0.20 ▼	-3.85	5,000	5,100	4,900	74,200	371,000,000
23/12/2011	5,200	-0.10 ▼	-1.89	5,100	5,300	5,100	66,500	345,800,000
22/12/2011	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	166,400	881,920,000
21/12/2011	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	32,100	176,550,000
20/12/2011	5,600	-0.20 ▼	-3.45	5,500	5,700	5,500	106,700	597,520,000
19/12/2011	5,800	0.00 ■■	0.00	5,800	5,900	5,700	46,800	271,440,000
16/12/2011	5,800	0.10 ▲	1.75	5,800	5,900	5,700	65,800	381,640,000
15/12/2011	5,700	0.00 ■■	0.00	5,800	5,800	5,600	102,400	583,680,000
14/12/2011	5,700	-0.30 ▼	-5.00	6,000	6,200	5,700	139,900	797,430,000
13/12/2011	6,000	0.00 ■■	0.00	6,100	6,100	5,900	31,900	191,400,000
12/12/2011	6,000	-0.10 ▼	-1.64	6,200	6,200	6,000	31,000	186,000,000
09/12/2011	6,100	-0.30 ▼	-4.69	6,000	6,300	6,000	101,500	619,150,000
08/12/2011	6,400	0.00 ■■	0.00	6,400	6,400	6,300	71,600	458,240,000
07/12/2011	6,400	-0.10 ▼	-1.54	6,600	6,600	6,300	50,300	321,920,000
06/12/2011	6,500	-0.20 ▼	-2.99	6,800	6,800	6,500	133,900	870,350,000
05/12/2011	6,700	0.30 ▲	4.69	6,400	6,700	6,300	318,100	2,131,270,000
02/12/2011	6,400	0.10 ▲	1.59	6,300	6,500	6,200	165,400	1,058,560,000
01/12/2011	6,300	0.20 ▲	3.28	6,200	6,500	6,200	114,700	722,610,000
30/11/2011	6,100	-0.10 ▼	-1.61	6,200	6,400	6,100	49,200	300,120,000
29/11/2011	6,200	0.00 ■■	0.00	6,200	6,500	6,200	84,000	520,800,000
28/11/2011	6,200	0.30 ▲	5.08	6,100	6,300	6,100	97,500	604,500,000
25/11/2011	5,900	0.00 ■■	0.00	6,100	6,100	5,900	43,400	256,060,000
24/11/2011	5,900	-0.20 ▼	-3.28	6,000	6,100	5,900	54,800	323,320,000
23/11/2011	6,100	0.10 ▲	1.67	6,000	6,200	6,000	74,800	456,280,000
22/11/2011	6,000	0.10 ▲	1.69	6,000	6,100	5,900	30,000	180,000,000
21/11/2011	5,900	-0.30 ▼	-4.84	6,000	6,100	5,900	25,300	149,270,000
18/11/2011	6,200	0.00 ■■	0.00	6,000	6,200	5,900	100,500	623,100,000
17/11/2011	6,200	-0.30 ▼	-4.62	6,400	6,400	6,100	27,100	168,020,000
16/11/2011	6,500	0.40 ▲	6.56	6,200	6,500	6,200	103,000	669,500,000
15/11/2011	6,100	0.10 ▲	1.67	6,200	6,200	6,100	20,400	124,440,000
14/11/2011	6,000	-0.10 ▼	-1.64	6,000	6,000	5,900	35,400	212,400,000
11/11/2011	6,100	0.00 ■■	0.00	6,100	6,200	6,000	44,900	273,890,000
10/11/2011	6,100	-0.20 ▼	-3.17	6,200	6,200	6,100	54,700	333,670,000
09/11/2011	6,300	-0.10 ▼	-1.56	6,300	6,400	6,200	21,300	134,190,000
08/11/2011	6,400	0.30 ▲	4.92	6,100	6,400	6,100	35,500	227,200,000
07/11/2011	6,100	-0.30 ▼	-4.69	6,500	6,500	6,100	141,700	864,370,000
04/11/2011	6,400	-0.10 ▼	-1.54	6,600	6,600	6,400	64,000	409,600,000
03/11/2011	6,500	0.00 ■■	0.00	6,600	6,600	6,400	86,200	560,300,000
02/11/2011	6,500	-0.20 ▼	-2.99	6,500	6,500	6,400	80,300	521,950,000
01/11/2011	6,700	-0.30 ▼	-4.29	6,800	6,900	6,700	73,600	493,120,000
31/10/2011	7,000	0.10 ▲	1.45	7,100	7,200	6,800	157,000	1,099,000,000
28/10/2011	6,900	0.50 ▲	7.81	6,900	6,900	6,600	259,900	1,793,310,000
27/10/2011	6,400	-0.30 ▼	-4.48	6,700	6,700	6,400	82,000	524,800,000
26/10/2011	6,700	0.20 ▲	3.08	6,500	6,700	6,500	49,300	330,310,000
25/10/2011	6,500	-0.10 ▼	-1.52	6,700	6,700	6,400	61,500	399,750,000
24/10/2011	6,600	-0.20 ▼	-2.94	6,700	6,700	6,400	98,400	649,440,000
21/10/2011	6,800	0.40 ▲	6.25	6,500	6,800	6,500	153,200	1,041,760,000
20/10/2011	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	17,700	113,280,000
19/10/2011	6,500	0.20 ▲	3.17	6,500	6,600	6,400	60,300	391,950,000
18/10/2011	6,300	-0.20 ▼	-3.08	6,400	6,400	6,300	33,700	212,310,000
17/10/2011	6,500	0.20 ▲	3.17	6,200	6,500	6,200	51,200	332,800,000
14/10/2011	6,300	0.00 ■■	0.00	6,200	6,300	6,100	149,500	941,850,000
13/10/2011	6,300	-0.10 ▼	-1.56	6,100	6,400	6,100	84,000	529,200,000
12/10/2011	6,400	-0.10 ▼	-1.54	6,500	6,500	6,200	137,700	881,280,000
11/10/2011	6,500	0.00 ■■	0.00	6,700	6,700	6,500	52,900	343,850,000
10/10/2011	6,500	-0.40 ▼	-5.80	6,800	6,800	6,500	153,600	998,400,000
07/10/2011	6,900	-0.20 ▼	-2.82	7,000	7,000	6,800	61,000	420,900,000
06/10/2011	7,100	0.30 ▲	4.41	6,800	7,100	6,800	64,500	457,950,000
05/10/2011	6,800	0.10 ▲	1.49	6,800	7,000	6,700	51,000	346,800,000
04/10/2011	6,700	0.20 ▲	3.08	6,500	6,700	6,500	64,200	430,140,000
03/10/2011	6,500	-0.10 ▼	-1.52	6,500	6,600	6,400	135,400	880,100,000
30/09/2011	6,600	-0.30 ▼	-4.35	7,000	7,000	6,500	163,200	1,077,120,000
29/09/2011	6,900	-0.20 ▼	-2.82	7,000	7,000	6,800	151,700	1,046,730,000
28/09/2011	7,100	0.10 ▲	1.43	7,300	7,300	7,000	196,600	1,395,860,000
27/09/2011	7,000	-0.20 ▼	-2.78	7,300	7,400	7,000	283,400	1,983,800,000
26/09/2011	7,200	0.00 ■■	0.00	7,200	7,500	7,100	65,900	474,480,000
23/09/2011	7,200	-0.10 ▼	-1.37	7,000	7,300	7,000	85,200	613,440,000
22/09/2011	7,300	0.00 ■■	0.00	6,900	7,500	6,900	76,400	557,720,000
21/09/2011	7,300	0.00 ■■	0.00	7,500	7,500	7,100	116,500	850,450,000
20/09/2011	7,300	-0.40 ▼	-5.19	8,100	8,100	7,300	216,000	1,576,800,000
19/09/2011	7,700	0.20 ▲	2.67	8,100	8,100	7,600	72,800	560,560,000
16/09/2011	7,500	-0.30 ▼	-3.85	7,800	8,000	7,500	174,200	1,306,500,000
15/09/2011	7,800	-0.10 ▼	-1.27	7,800	8,000	7,700	119,200	929,760,000
14/09/2011	7,900	-0.20 ▼	-2.47	8,200	8,400	7,900	552,300	4,363,170,000
13/09/2011	8,100	0.20 ▲	2.53	7,800	8,200	7,800	659,100	5,338,710,000
12/09/2011	7,900	0.20 ▲	2.60	7,600	7,900	7,600	149,100	1,177,890,000
09/09/2011	7,700	-0.10 ▼	-1.28	8,000	8,000	7,500	103,500	796,950,000
08/09/2011	7,800	0.10 ▲	1.30	8,100	8,100	7,700	292,700	2,283,060,000
07/09/2011	7,700	0.50 ▲	6.94	7,500	7,700	7,400	261,100	2,010,470,000
06/09/2011	7,200	-0.30 ▼	-4.00	7,300	7,400	7,200	164,100	1,181,520,000
05/09/2011	7,500	-0.50 ▼	-6.25	8,200	8,200	7,500	192,700	1,445,250,000
01/09/2011	8,000	0.30 ▲	3.90	7,800	8,100	7,800	320,500	2,564,000,000
31/08/2011	7,700	0.20 ▲	2.67	7,500	8,000	7,500	196,800	1,515,360,000
30/08/2011	7,500	0.20 ▲	2.74	7,600	7,700	7,500	365,000	2,737,500,000
29/08/2011	7,300	0.40 ▲	5.80	7,000	7,300	6,900	245,400	1,791,420,000
26/08/2011	6,900	0.00 ■■	0.00	6,800	7,100	6,700	90,300	623,070,000
25/08/2011	6,900	0.00 ■■	0.00	7,000	7,000	6,900	78,800	543,720,000
24/08/2011	6,900	0.00 ■■	0.00	7,200	7,200	6,800	69,000	476,100,000
23/08/2011	6,900	-0.30 ▼	-4.17	7,200	7,300	6,900	105,800	730,020,000
22/08/2011	7,200	0.30 ▲	4.35	6,800	7,200	6,800	159,200	1,146,240,000
19/08/2011	6,900	-0.10 ▼	-1.43	6,900	7,000	6,800	40,400	278,760,000
18/08/2011	7,000	0.10 ▲	1.45	7,000	7,200	7,000	89,100	623,700,000
17/08/2011	6,900	0.40 ▲	6.15	6,700	6,900	6,600	119,300	823,170,000
16/08/2011	6,500	0.10 ▲	1.56	6,500	6,600	6,400	29,000	188,500,000
15/08/2011	6,400	-0.10 ▼	-1.54	6,400	6,500	6,400	31,900	204,160,000
12/08/2011	6,500	0.20 ▲	3.17	6,300	6,500	6,300	41,800	271,700,000
11/08/2011	6,300	-0.20 ▼	-3.08	6,300	6,400	6,200	17,900	112,770,000
10/08/2011	6,500	0.10 ▲	1.56	6,500	6,600	6,500	21,000	136,500,000
09/08/2011	6,400	-0.30 ▼	-4.48	6,500	6,500	6,400	145,800	933,120,000
08/08/2011	6,700	-0.10 ▼	-1.47	6,900	6,900	6,600	48,000	321,600,000
05/08/2011	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	21,700	147,560,000
04/08/2011	6,900	0.30 ▲	4.55	6,600	6,900	6,600	70,300	485,070,000
03/08/2011	6,600	0.10 ▲	1.54	6,500	6,600	6,400	13,800	91,080,000
02/08/2011	6,500	-0.20 ▼	-2.99	6,700	6,700	6,500	61,700	401,050,000
01/08/2011	6,700	-0.40 ▼	-5.63	6,800	6,800	6,700	29,300	196,310,000
29/07/2011	7,100	0.00 ■■	0.00	6,900	7,100	6,800	23,300	165,430,000
28/07/2011	7,100	0.00 ■■	0.00	7,000	7,300	6,900	46,300	328,730,000
27/07/2011	7,100	0.20 ▲	2.90	7,000	7,100	6,800	121,500	862,650,000
26/07/2011	6,900	0.10 ▲	1.47	6,800	6,900	6,800	10,300	71,070,000
25/07/2011	6,800	0.00 ■■	0.00	6,900	7,000	6,700	45,000	306,000,000
22/07/2011	6,800	-0.10 ▼	-1.45	7,000	7,000	6,800	7,700	52,360,000
21/07/2011	6,900	-0.20 ▼	-2.82	7,000	7,000	6,900	31,000	213,900,000
20/07/2011	7,100	0.20 ▲	2.90	6,700	7,100	6,700	94,500	670,950,000
19/07/2011	6,900	0.00 ■■	0.00	6,800	6,900	6,700	59,300	409,170,000
18/07/2011	6,900	0.00 ■■	0.00	6,900	7,000	6,800	34,400	237,360,000
15/07/2011	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	55,300	381,570,000
14/07/2011	7,000	-0.10 ▼	-1.41	6,900	7,100	6,800	47,900	335,300,000
13/07/2011	7,100	0.00 ■■	0.00	7,300	7,400	7,000	38,400	272,640,000
12/07/2011	7,100	0.20 ▲	2.90	7,000	7,100	6,900	34,800	247,080,000
11/07/2011	6,900	-0.30 ▼	-4.17	7,000	7,100	6,900	65,400	451,260,000
08/07/2011	7,200	-0.10 ▼	-1.37	7,000	7,300	7,000	33,900	244,080,000
07/07/2011	7,300	-0.10 ▼	-1.35	7,400	7,500	7,200	36,000	262,800,000
06/07/2011	7,400	0.00 ■■	0.00	7,500	7,600	7,200	48,000	355,200,000
05/07/2011	7,400	0.40 ▲	5.71	7,300	7,400	7,300	97,300	720,020,000
04/07/2011	7,000	0.10 ▲	1.45	6,900	7,000	6,800	56,500	395,500,000
01/07/2011	6,900	-0.30 ▼	-4.17	7,000	7,100	6,800	64,400	444,360,000
30/06/2011	7,200	-0.10 ▼	-1.37	7,200	7,200	7,100	40,000	288,000,000
29/06/2011	7,300	0.00 ■■	0.00	7,400	7,400	7,100	44,800	327,040,000
28/06/2011	7,300	-0.10 ▼	-1.35	7,500	7,600	7,300	103,200	753,360,000
27/06/2011	7,400	-0.10 ▼	-1.33	7,300	7,500	7,300	27,800	205,720,000
24/06/2011	7,500	0.10 ▲	1.35	7,600	7,700	7,300	57,200	429,000,000
23/06/2011	7,400	-0.10 ▼	-1.33	7,800	7,800	7,300	88,400	654,160,000
22/06/2011	7,500	-0.50 ▼	-6.25	8,200	8,200	7,500	104,000	780,000,000
21/06/2011	8,000	0.30 ▲	3.90	8,000	8,100	7,400	97,900	783,200,000
20/06/2011	7,700	-0.10 ▼	-1.28	7,800	8,000	7,500	75,600	582,120,000
17/06/2011	7,800	-0.20 ▼	-2.50	7,700	8,000	7,600	174,900	1,364,220,000
16/06/2011	8,000	-0.10 ▼	-1.23	7,600	8,200	7,600	418,000	3,344,000,000
15/06/2011	8,100	-0.40 ▼	-4.71	8,100	8,100	8,100	47,100	381,510,000
14/06/2011	8,500	-0.60 ▼	-6.59	8,900	9,200	8,500	305,400	2,595,900,000
13/06/2011	9,100	0.40 ▲	4.60	9,200	9,200	9,000	225,200	2,049,320,000
10/06/2011	8,700	0.30 ▲	3.57	8,700	8,700	8,600	283,100	2,462,970,000
09/06/2011	8,400	0.50 ▲	6.33	7,900	8,400	7,500	326,400	2,741,760,000
08/06/2011	7,900	0.50 ▲	6.76	7,800	7,900	7,500	386,500	3,053,350,000
07/06/2011	7,400	0.20 ▲	2.78	7,000	7,400	7,000	150,200	1,111,480,000
06/06/2011	7,200	0.30 ▲	4.35	7,200	7,300	6,800	222,000	1,598,400,000
03/06/2011	6,900	0.30 ▲	4.55	7,000	7,000	6,700	717,300	4,949,370,000
02/06/2011	6,600	0.40 ▲	6.45	6,600	6,600	6,600	39,700	262,020,000
01/06/2011	6,200	0.50 ▲	8.77	6,100	6,200	6,100	50,400	312,480,000
31/05/2011	5,700	-0.20 ▼	-3.39	6,000	6,000	5,700	73,400	418,380,000
30/05/2011	5,900	-0.30 ▼	-4.84	6,100	6,100	5,900	114,400	674,960,000
27/05/2011	6,200	0.10 ▲	1.64	6,200	6,200	5,800	87,100	540,020,000
26/05/2011	6,100	0.10 ▲	1.67	5,600	6,200	5,600	273,000	1,665,300,000
25/05/2011	6,000	-0.40 ▼	-6.25	6,200	6,400	6,000	169,500	1,017,000,000
24/05/2011	6,400	-0.30 ▼	-4.48	6,400	6,500	6,400	129,500	828,800,000
23/05/2011	6,700	-0.40 ▼	-5.63	7,200	7,300	6,700	150,000	1,005,000,000
20/05/2011	7,100	-0.20 ▼	-2.74	7,400	7,400	7,000	79,700	565,870,000
19/05/2011	7,300	-0.10 ▼	-1.35	6,800	7,500	6,800	288,500	2,106,050,000
18/05/2011	7,400	0.00 ■■	0.00	7,000	7,700	7,000	125,800	930,920,000
17/05/2011	7,400	-0.10 ▼	-1.33	7,600	7,600	7,300	74,600	552,040,000
16/05/2011	7,500	-0.40 ▼	-5.06	7,800	7,800	7,500	91,400	685,500,000
13/05/2011	7,900	0.10 ▲	1.28	7,900	7,900	7,800	20,100	158,790,000
12/05/2011	7,800	-0.30 ▼	-3.70	8,000	8,100	7,800	65,400	510,120,000
11/05/2011	8,100	0.10 ▲	1.25	8,000	8,100	8,000	25,400	205,740,000
10/05/2011	8,000	-0.10 ▼	-1.23	8,200	8,200	8,000	56,900	455,200,000
09/05/2011	8,100	0.10 ▲	1.25	8,000	8,200	7,900	92,800	751,680,000
06/05/2011	8,000	0.20 ▲	2.56	7,800	8,000	7,800	32,500	260,000,000
05/05/2011	7,800	-0.10 ▼	-1.27	8,000	8,000	7,800	109,800	856,440,000
04/05/2011	7,900	-0.40 ▼	-4.82	8,000	8,100	7,900	22,600	178,540,000
29/04/2011	8,300	0.00 ■■	0.00	8,200	8,400	8,000	101,100	839,130,000
28/04/2011	8,300	0.20 ▲	2.47	8,500	8,500	8,200	8,900	73,870,000
27/04/2011	8,100	-0.20 ▼	-2.41	8,300	8,300	8,100	28,600	231,660,000
26/04/2011	8,300	-0.30 ▼	-3.49	8,300	8,500	8,200	40,900	339,470,000
25/04/2011	8,600	0.30 ▲	3.61	8,200	8,600	8,200	116,300	1,000,180,000
22/04/2011	8,300	0.00 ■■	0.00	7,800	8,300	7,800	74,900	621,670,000
21/04/2011	8,300	0.10 ▲	1.22	8,500	8,600	8,200	94,000	780,200,000
20/04/2011	8,200	-0.10 ▼	-1.20	8,300	8,500	8,200	51,200	419,840,000
19/04/2011	8,300	-0.10 ▼	-1.19	9,000	9,000	8,300	59,200	491,360,000
18/04/2011	8,400	-0.40 ▼	-4.55	8,700	8,700	8,400	40,200	337,680,000
15/04/2011	8,800	0.00 ■■	0.00	8,800	8,900	8,700	106,300	935,440,000
14/04/2011	8,800	-0.10 ▼	-1.12	8,800	8,900	8,700	33,200	292,160,000
13/04/2011	8,900	-0.10 ▼	-1.11	9,000	9,000	8,800	34,100	303,490,000
08/04/2011	9,000	0.00 ■■	0.00	9,200	9,200	8,900	12,100	108,900,000
07/04/2011	9,000	0.00 ■■	0.00	8,800	9,100	8,800	78,700	708,300,000
06/04/2011	9,000	0.20 ▲	2.27	8,900	9,200	8,900	123,600	1,112,400,000
05/04/2011	8,800	0.00 ■■	0.00	8,900	8,900	8,800	82,400	725,120,000
04/04/2011	8,800	-0.10 ▼	-1.12	8,900	9,000	8,800	45,600	401,280,000
01/04/2011	8,900	-0.20 ▼	-2.20	9,100	9,100	8,900	52,500	467,250,000
31/03/2011	9,100	-0.10 ▼	-1.09	9,100	9,200	9,000	77,500	705,250,000
30/03/2011	9,200	0.10 ▲	1.10	9,100	9,300	8,800	62,100	571,320,000
29/03/2011	9,100	-0.30 ▼	-3.19	9,200	9,400	9,100	54,400	495,040,000
28/03/2011	9,400	0.10 ▲	1.08	9,500	9,500	9,200	80,600	757,640,000
25/03/2011	9,300	-0.10 ▼	-1.06	9,400	9,400	9,200	64,900	603,570,000
24/03/2011	9,400	-0.10 ▼	-1.05	9,500	9,500	9,300	27,000	253,800,000
23/03/2011	9,500	0.00 ■■	0.00	9,700	9,700	9,300	42,100	399,950,000
22/03/2011	9,500	-0.20 ▼	-2.06	9,800	9,800	9,400	124,500	1,182,750,000
21/03/2011	9,700	-0.10 ▼	-1.02	9,900	10,000	9,600	199,300	1,933,210,000
18/03/2011	9,800	0.30 ▲	3.16	9,400	9,900	9,300	195,000	1,911,000,000
17/03/2011	9,500	0.10 ▲	1.06	9,500	9,600	9,300	132,700	1,260,650,000
16/03/2011	9,400	0.10 ▲	1.08	9,400	9,400	9,100	115,300	1,083,820,000
15/03/2011	9,300	-0.30 ▼	-3.12	9,600	9,700	9,100	176,300	1,639,590,000
14/03/2011	9,600	-0.30 ▼	-3.03	10,300	10,300	9,300	170,800	1,639,680,000
11/03/2011	9,900	0.50 ▲	5.32	9,800	9,900	9,700	312,200	3,090,780,000
10/03/2011	9,400	0.70 ▲	8.05	9,200	9,400	9,200	144,900	1,362,060,000
09/03/2011	8,700	-0.20 ▼	-2.25	8,700	9,000	8,700	139,200	1,211,040,000
08/03/2011	8,900	-0.60 ▼	-6.32	9,200	9,700	8,900	82,600	735,140,000
07/03/2011	9,500	0.10 ▲	1.06	9,200	9,500	9,000	158,700	1,507,650,000
04/03/2011	9,400	0.40 ▲	4.44	9,200	9,400	9,100	117,100	1,100,740,000
03/03/2011	9,000	-0.40 ▼	-4.26	9,000	9,400	9,000	184,600	1,661,400,000
02/03/2011	9,400	-0.40 ▼	-4.08	9,700	9,700	9,300	130,800	1,229,520,000
01/03/2011	9,800	0.00 ■■	0.00	9,700	9,800	9,700	43,500	426,300,000
28/02/2011	9,800	-0.40 ▼	-3.92	10,000	10,200	9,700	44,700	438,060,000
25/02/2011	10,200	0.20 ▲	2.00	9,800	10,200	9,700	105,200	1,073,040,000
24/02/2011	10,000	0.00 ■■	0.00	10,000	10,000	9,500	125,100	1,251,000,000
23/02/2011	10,000	0.30 ▲	3.09	9,800	10,000	9,600	113,200	1,132,000,000
22/02/2011	9,700	0.00 ■■	0.00	9,900	9,900	9,400	92,300	895,310,000
21/02/2011	9,700	-0.50 ▼	-4.90	9,800	9,900	9,700	311,400	3,020,580,000
18/02/2011	10,200	-0.30 ▼	-2.86	10,900	10,900	10,200	106,500	1,086,300,000
17/02/2011	10,500	-0.20 ▼	-1.87	10,900	10,900	10,400	23,400	245,700,000
16/02/2011	10,700	0.10 ▲	0.94	10,800	11,000	10,500	107,100	1,145,970,000
15/02/2011	10,600	-0.10 ▼	-0.93	10,600	10,600	10,400	93,100	986,860,000
14/02/2011	10,700	-0.30 ▼	-2.73	11,000	11,000	10,600	77,300	827,110,000
11/02/2011	11,000	0.10 ▲	0.92	11,000	11,000	10,700	51,200	563,200,000
10/02/2011	10,900	0.00 ■■	0.00	11,100	11,100	10,800	104,800	1,142,320,000
09/02/2011	10,900	0.20 ▲	1.87	10,900	11,300	10,800	206,000	2,245,400,000
08/02/2011	10,700	0.40 ▲	3.88	10,500	11,000	10,500	50,000	535,000,000
28/01/2011	10,300	0.10 ▲	0.98	10,200	10,400	10,200	159,900	1,646,970,000
27/01/2011	10,200	0.10 ▲	0.99	10,100	10,200	10,100	31,500	321,300,000
26/01/2011	10,100	0.20 ▲	2.02	10,300	10,300	10,000	65,700	663,570,000
25/01/2011	9,900	0.00 ■■	0.00	10,000	10,000	9,800	125,800	1,245,420,000
24/01/2011	9,900	-0.50 ▼	-4.81	10,300	10,400	9,900	119,200	1,180,080,000
21/01/2011	10,400	0.10 ▲	0.97	10,700	10,700	10,200	81,300	845,520,000
20/01/2011	10,300	-0.20 ▼	-1.90	10,800	10,800	10,300	29,100	299,730,000
19/01/2011	10,500	-0.10 ▼	-0.94	10,700	10,700	10,400	42,700	448,350,000
18/01/2011	10,600	-0.20 ▼	-1.85	11,100	11,100	10,600	138,200	1,464,920,000
17/01/2011	10,800	0.10 ▲	0.93	10,700	11,300	10,700	87,300	942,840,000
14/01/2011	10,700	0.10 ▲	0.94	10,900	10,900	10,500	67,900	726,530,000
13/01/2011	10,600	-0.10 ▼	-0.93	10,600	10,800	10,500	141,500	1,499,900,000
12/01/2011	10,700	0.40 ▲	3.88	10,900	11,000	10,500	110,300	1,180,210,000
11/01/2011	10,300	-0.50 ▼	-4.63	11,400	11,400	10,300	163,500	1,684,050,000
10/01/2011	10,800	-0.30 ▼	-2.70	11,000	11,300	10,700	131,800	1,423,440,000
07/01/2011	11,100	-0.40 ▼	-3.48	11,500	11,700	11,100	50,100	556,110,000
06/01/2011	11,500	0.40 ▲	3.60	11,800	11,800	11,000	62,000	713,000,000
05/01/2011	11,100	-0.30 ▼	-2.63	11,800	11,900	11,100	77,200	856,920,000
04/01/2011	11,400	0.00 ■■	0.00	11,900	11,900	11,300	51,200	583,680,000
31/12/2010	11,400	0.10 ▲	0.88	11,600	11,600	11,200	105,500	1,202,700,000
30/12/2010	11,300	-0.20 ▼	-1.74	11,400	11,600	11,300	96,900	1,094,970,000
29/12/2010	11,500	-0.30 ▼	-2.54	12,100	12,100	11,300	143,800	1,653,700,000
28/12/2010	11,800	0.70 ▲	6.31	11,400	11,800	11,100	256,000	3,020,800,000
27/12/2010	11,100	0.00 ■■	0.00	11,600	11,600	11,000	202,000	2,242,200,000
24/12/2010	11,100	0.10 ▲	0.91	11,200	11,400	11,000	114,600	1,272,060,000
23/12/2010	11,000	-0.50 ▼	-4.35	11,400	11,500	10,900	234,600	2,580,600,000
22/12/2010	11,500	0.00 ■■	0.00	11,700	11,900	11,300	238,000	2,737,000,000
21/12/2010	11,500	-0.20 ▼	-1.71	11,500	12,000	11,400	339,800	3,907,700,000
20/12/2010	11,700	-0.30 ▼	-2.50	12,200	12,500	11,700	462,400	5,410,080,000
17/12/2010	12,000	0.60 ▲	5.26	11,300	12,100	11,300	402,400	4,828,800,000
16/12/2010	11,400	-0.60 ▼	-5.00	11,700	11,700	11,400	348,400	3,971,760,000
15/12/2010	12,000	0.00 ■■	0.00	12,500	12,900	11,800	530,600	6,367,200,000
14/12/2010	12,000	-0.50 ▼	-4.00	13,300	13,300	11,900	871,500	10,458,000,000
13/12/2010	12,500	0.70 ▲	5.93	12,500	12,500	12,500	188,100	2,351,250,000
10/12/2010	11,800	0.40 ▲	3.51	11,700	11,800	11,400	588,700	6,946,660,000
09/12/2010	11,400	0.30 ▲	2.70	11,200	11,800	10,600	401,500	4,577,100,000
08/12/2010	11,100	-0.40 ▼	-3.48	11,900	12,000	11,100	540,700	6,001,770,000
07/12/2010	11,500	-0.20 ▼	-1.71	12,200	12,500	11,400	926,100	10,650,150,000
06/12/2010	11,700	0.70 ▲	6.36	11,700	11,700	11,600	931,400	10,897,380,000
03/12/2010	11,000	0.50 ▲	4.76	11,000	11,000	10,900	411,500	4,526,500,000
02/12/2010	10,500	0.90 ▲	9.38	9,900	10,500	9,800	624,800	6,560,400,000
01/12/2010	9,600	-0.20 ▼	-2.04	9,800	10,200	9,500	214,800	2,062,080,000
30/11/2010	9,800	0.50 ▲	5.38	9,800	9,800	9,600	584,900	5,732,020,000
29/11/2010	9,300	0.70 ▲	8.14	8,600	9,300	8,600	367,400	3,416,820,000
26/11/2010	8,600	-0.30 ▼	-3.37	9,000	9,000	8,500	197,100	1,695,060,000
25/11/2010	8,900	0.20 ▲	2.30	8,500	9,100	8,500	184,700	1,643,830,000
24/11/2010	8,700	0.00 ■■	0.00	8,600	8,700	8,500	61,100	531,570,000
23/11/2010	8,700	0.20 ▲	2.35	8,500	8,700	8,500	38,200	332,340,000
22/11/2010	8,500	-0.30 ▼	-3.41	8,700	8,700	8,400	65,600	557,600,000
19/11/2010	8,800	-0.10 ▼	-1.12	9,000	9,000	8,700	99,600	876,480,000
18/11/2010	8,900	0.40 ▲	4.71	8,700	9,000	8,600	111,100	988,790,000
17/11/2010	8,500	0.10 ▲	1.19	7,900	8,800	7,900	80,200	681,700,000
16/11/2010	8,400	-0.30 ▼	-3.45	8,600	8,700	8,300	137,300	1,153,320,000
15/11/2010	8,700	-0.40 ▼	-4.40	9,000	9,100	8,400	366,300	3,186,810,000
12/11/2010	9,100	0.00 ■■	0.00	9,000	9,100	8,900	110,500	1,005,550,000
11/11/2010	9,100	-0.40 ▼	-4.21	9,500	9,500	9,000	49,800	453,180,000
10/11/2010	9,500	0.00 ■■	0.00	9,500	9,700	9,400	50,800	482,600,000
09/11/2010	9,500	-0.50 ▼	-5.00	10,200	10,200	9,400	99,100	941,450,000
08/11/2010	10,000	0.30 ▲	3.09	10,000	10,300	9,700	272,500	2,725,000,000
05/11/2010	9,700	0.70 ▲	7.78	9,400	9,700	9,400	339,400	3,292,180,000
04/11/2010	9,000	0.20 ▲	2.27	9,000	9,200	8,900	90,800	817,200,000
03/11/2010	8,800	0.00 ■■	0.00	8,900	8,900	8,800	46,300	407,440,000
02/11/2010	8,800	-0.10 ▼	-1.12	8,900	8,900	8,700	15,800	139,040,000
01/11/2010	8,900	-0.10 ▼	-1.11	9,000	9,000	8,700	59,700	531,330,000
29/10/2010	9,000	0.00 ■■	0.00	8,900	9,200	8,900	22,300	200,700,000
28/10/2010	9,000	0.00 ■■	0.00	9,200	9,200	9,000	23,000	207,000,000
27/10/2010	9,000	-0.40 ▼	-4.26	9,300	9,300	9,000	72,300	650,700,000
26/10/2010	9,400	0.40 ▲	4.44	8,700	9,400	8,600	149,800	1,408,120,000
25/10/2010	9,000	0.10 ▲	1.12	8,900	9,000	8,700	22,100	198,900,000
22/10/2010	8,900	0.10 ▲	1.14	8,700	8,900	8,300	28,500	253,650,000
21/10/2010	8,800	-0.30 ▼	-3.30	8,400	9,000	8,400	80,200	705,760,000
20/10/2010	9,100	-0.40 ▼	-4.21	9,300	9,300	8,900	72,700	661,570,000
19/10/2010	9,500	-0.10 ▼	-1.04	9,600	9,700	9,400	52,800	501,600,000
18/10/2010	9,600	-0.30 ▼	-3.03	9,600	9,900	9,600	52,500	504,000,000
15/10/2010	9,900	-0.10 ▼	-1.00	10,000	10,000	9,800	21,500	212,850,000
14/10/2010	10,000	0.10 ▲	1.01	9,300	10,000	9,300	90,700	907,000,000
13/10/2010	9,900	-0.10 ▼	-1.00	9,300	10,000	9,300	56,300	557,370,000
12/10/2010	10,000	-0.20 ▼	-1.96	10,100	10,100	9,900	64,600	646,000,000
11/10/2010	10,200	-0.10 ▼	-0.97	10,100	10,200	10,000	53,900	549,780,000
08/10/2010	10,300	-0.10 ▼	-0.96	9,700	10,600	9,700	48,900	503,670,000
07/10/2010	10,400	-0.20 ▼	-1.89	10,500	10,600	10,300	81,400	846,560,000
06/10/2010	10,600	0.30 ▲	2.91	10,500	10,600	10,300	68,400	725,040,000
05/10/2010	10,300	0.10 ▲	0.98	10,200	10,400	10,000	102,100	1,051,630,000
04/10/2010	10,200	-0.30 ▼	-2.86	10,600	10,600	10,100	119,500	1,218,900,000
01/10/2010	10,500	-0.20 ▼	-1.87	10,800	10,800	10,500	45,000	472,500,000
30/09/2010	10,700	0.00 ■■	0.00	10,800	10,800	10,500	50,700	542,490,000
29/09/2010	10,700	-0.40 ▼	-3.60	11,000	11,000	10,700	78,600	841,020,000
28/09/2010	11,100	0.20 ▲	1.83	11,100	11,400	11,000	79,400	881,340,000
27/09/2010	10,900	-0.10 ▼	-0.91	10,500	11,100	10,400	55,500	604,950,000
24/09/2010	11,000	0.00 ■■	0.00	10,900	11,000	10,800	66,700	733,700,000
23/09/2010	11,000	0.00 ■■	0.00	10,900	11,000	10,800	33,100	364,100,000
22/09/2010	11,000	-0.10 ▼	-0.90	11,000	11,300	10,900	33,800	371,800,000
21/09/2010	11,100	-0.20 ▼	-1.77	11,600	11,600	11,000	63,800	708,180,000
20/09/2010	11,300	-0.20 ▼	-1.74	11,700	11,900	11,300	67,200	759,360,000
17/09/2010	11,500	0.60 ▲	5.50	11,100	11,600	10,700	144,500	1,661,750,000
16/09/2010	10,900	0.00 ■■	0.00	11,000	11,100	10,900	34,400	374,960,000
15/09/2010	10,900	-0.10 ▼	-0.91	11,000	11,000	10,800	75,000	817,500,000
14/09/2010	11,000	0.30 ▲	2.80	11,000	11,100	10,700	73,000	803,000,000
13/09/2010	10,700	-0.50 ▼	-4.46	11,400	11,400	10,700	86,100	921,270,000
10/09/2010	11,200	-0.50 ▼	-4.27	11,700	11,800	11,100	194,000	2,172,800,000
09/09/2010	11,700	0.20 ▲	1.74	11,700	12,000	11,600	98,000	1,146,600,000
08/09/2010	11,500	-0.50 ▼	-4.17	11,600	11,700	11,300	118,500	1,362,750,000
07/09/2010	12,000	-0.40 ▼	-3.23	12,200	12,300	11,900	204,900	2,458,800,000
06/09/2010	12,400	0.80 ▲	6.90	12,000	12,400	11,900	249,500	3,093,800,000
01/09/2010	11,600	-0.10 ▼	-0.85	12,000	12,200	11,100	172,600	2,002,160,000
31/08/2010	11,700	0.70 ▲	6.36	11,700	11,700	10,800	216,700	2,535,390,000
30/08/2010	11,000	0.60 ▲	5.77	10,800	11,000	10,800	97,700	1,074,700,000
27/08/2010	10,400	0.00 ■■	0.00	10,300	10,400	10,100	81,300	845,520,000
26/08/2010	10,400	0.20 ▲	1.96	10,200	10,800	10,100	79,400	825,760,000
25/08/2010	10,200	-0.50 ▼	-4.67	10,800	10,800	10,200	210,400	2,146,080,000
24/08/2010	10,700	-0.70 ▼	-6.14	11,200	11,400	10,700	126,500	1,353,550,000
23/08/2010	11,400	-0.30 ▼	-2.56	11,700	11,700	11,400	32,600	371,640,000
20/08/2010	11,700	0.10 ▲	0.86	11,700	11,800	11,500	65,100	761,670,000
19/08/2010	11,600	-0.20 ▼	-1.69	11,600	11,900	11,500	66,300	769,080,000
18/08/2010	11,800	-0.20 ▼	-1.67	12,100	12,100	11,600	89,600	1,057,280,000
17/08/2010	12,000	-0.30 ▼	-2.44	13,000	13,000	12,000	69,900	838,800,000
16/08/2010	12,300	0.60 ▲	5.13	12,000	12,300	11,800	210,000	2,583,000,000
13/08/2010	11,700	0.10 ▲	0.86	11,000	11,800	10,800	66,200	774,540,000
12/08/2010	11,600	-0.80 ▼	-6.45	12,400	12,400	11,400	170,100	1,973,160,000
11/08/2010	12,400	0.50 ▲	4.20	12,000	12,500	12,000	154,400	1,914,560,000
10/08/2010	11,900	-0.20 ▼	-1.65	12,000	12,300	11,700	149,200	1,775,480,000
09/08/2010	12,100	-0.90 ▼	-6.92	12,900	12,900	12,100	87,100	1,053,910,000
06/08/2010	13,000	-0.10 ▼	-0.76	13,200	13,200	12,800	80,000	1,040,000,000
05/08/2010	13,100	-0.20 ▼	-1.50	13,400	13,500	13,000	93,600	1,226,160,000
04/08/2010	13,300	-0.30 ▼	-2.21	13,600	13,600	13,200	77,700	1,033,410,000
03/08/2010	13,600	-0.10 ▼	-0.73	14,000	14,000	13,500	90,100	1,225,360,000
02/08/2010	13,700	-0.20 ▼	-1.44	14,000	14,000	13,600	25,400	347,980,000
30/07/2010	13,900	0.10 ▲	0.72	13,700	13,900	13,600	94,000	1,306,600,000
29/07/2010	13,800	0.10 ▲	0.73	13,700	13,900	13,500	60,100	829,380,000
28/07/2010	13,700	-0.30 ▼	-2.14	14,000	14,100	13,600	58,300	798,710,000
27/07/2010	14,000	0.00 ■■	0.00	14,000	14,300	13,900	62,800	879,200,000
26/07/2010	14,000	-0.40 ▼	-2.78	14,300	14,300	14,000	93,200	1,304,800,000
23/07/2010	14,400	0.10 ▲	0.70	14,200	14,500	14,000	88,800	1,278,720,000
22/07/2010	14,300	0.00 ■■	0.00	14,200	14,500	14,000	131,100	1,874,730,000
21/07/2010	14,300	-0.60 ▼	-4.03	14,700	14,700	14,200	288,000	4,118,400,000
20/07/2010	14,900	-0.10 ▼	-0.67	15,200	15,200	14,800	88,000	1,311,200,000
19/07/2010	15,000	-0.20 ▼	-1.32	14,900	15,200	14,800	154,300	2,314,500,000
16/07/2010	15,200	-0.10 ▼	-0.65	15,400	15,400	15,100	121,100	1,840,720,000
15/07/2010	15,300	-0.50 ▼	-3.16	15,700	15,700	15,200	64,400	985,320,000
14/07/2010	15,800	-0.10 ▼	-0.63	16,000	16,500	15,400	235,400	3,719,320,000
13/07/2010	15,900	1.00 ▲	6.71	15,000	15,900	15,000	781,600	12,427,440,000
12/07/2010	14,900	0.10 ▲	0.68	15,100	15,100	14,800	50,400	750,960,000
09/07/2010	14,800	-0.10 ▼	-0.67	14,900	15,000	14,800	48,100	711,880,000
08/07/2010	14,900	0.10 ▲	0.68	15,000	15,500	14,900	83,200	1,239,680,000
07/07/2010	14,800	0.20 ▲	1.37	14,600	15,000	14,600	102,500	1,517,000,000
06/07/2010	14,600	-0.30 ▼	-2.01	14,900	14,900	14,400	95,200	1,389,920,000
05/07/2010	14,900	0.00 ■■	0.00	15,000	15,100	14,800	74,500	1,110,050,000
02/07/2010	14,900	0.00 ■■	0.00	15,000	15,100	14,900	60,300	898,470,000
01/07/2010	14,900	-0.30 ▼	-1.97	15,100	15,100	14,900	179,000	2,667,100,000
30/06/2010	15,200	-0.30 ▼	-1.94	15,000	15,200	15,000	128,600	1,954,720,000
29/06/2010	15,500	0.10 ▲	0.65	15,500	15,600	15,300	115,800	1,794,900,000
28/06/2010	15,400	0.00 ■■	0.00	15,500	15,500	15,200	92,000	1,416,800,000
25/06/2010	15,400	-0.20 ▼	-1.28	15,400	15,500	15,300	136,500	2,102,100,000
24/06/2010	15,600	0.10 ▲	0.65	15,600	15,800	15,500	59,500	928,200,000
23/06/2010	15,500	-0.10 ▼	-0.64	15,700	15,700	15,400	88,600	1,373,300,000
22/06/2010	15,600	-0.40 ▼	-2.50	15,800	16,000	15,600	142,800	2,227,680,000
21/06/2010	16,000	0.10 ▲	0.63	15,900	16,000	15,600	128,100	2,049,600,000
18/06/2010	15,900	0.10 ▲	0.63	15,700	15,900	15,700	145,000	2,305,500,000
17/06/2010	15,800	-0.20 ▼	-1.25	16,000	16,000	15,800	101,600	1,605,280,000
16/06/2010	16,000	0.30 ▲	1.91	16,000	16,300	15,600	203,500	3,256,000,000
15/06/2010	15,700	-0.10 ▼	-0.63	15,800	15,800	15,600	81,900	1,285,830,000
14/06/2010	15,800	0.10 ▲	0.64	16,000	16,100	15,700	99,400	1,570,520,000
11/06/2010	15,700	0.00 ■■	0.00	16,000	16,000	15,700	133,100	2,089,670,000
10/06/2010	15,700	0.10 ▲	0.64	15,800	15,800	15,500	73,000	1,146,100,000
09/06/2010	15,600	-0.20 ▼	-1.27	16,000	16,000	15,500	95,000	1,482,000,000
08/06/2010	15,800	0.20 ▲	1.28	15,600	15,900	15,400	151,100	2,387,380,000
07/06/2010	15,600	-0.50 ▼	-3.11	16,000	16,000	15,300	239,700	3,739,320,000
04/06/2010	16,100	-0.30 ▼	-1.83	16,100	16,400	16,100	183,500	2,954,350,000
03/06/2010	16,400	0.10 ▲	0.61	16,500	16,800	16,200	184,800	3,030,720,000
02/06/2010	16,300	0.00 ■■	0.00	16,100	16,400	16,000	98,100	1,599,030,000
01/06/2010	16,300	0.00 ■■	0.00	16,300	16,400	16,000	146,500	2,387,950,000
31/05/2010	16,300	-0.50 ▼	-2.98	16,500	16,800	16,100	122,800	2,001,640,000
28/05/2010	16,800	0.70 ▲	4.35	16,600	17,200	16,600	466,900	7,843,920,000
27/05/2010	16,100	-0.30 ▼	-1.83	16,200	16,300	15,800	157,400	2,534,140,000
26/05/2010	16,400	0.30 ▲	1.86	16,100	16,500	16,100	190,900	3,130,760,000
25/05/2010	16,100	-0.20 ▼	-1.23	16,100	16,500	15,900	164,300	2,645,230,000
24/05/2010	16,300	0.90 ▲	5.84	15,300	16,300	15,300	446,900	7,284,470,000
21/05/2010	15,400	-0.90 ▼	-5.52	16,500	16,500	15,000	567,900	8,745,660,000
20/05/2010	16,900	0.60 ▲	3.68	16,000	17,500	15,600	672,100	11,358,490,000
19/05/2010	16,300	-0.70 ▼	-4.12	17,000	17,000	16,100	476,500	7,766,950,000
18/05/2010	17,000	-0.10 ▼	-0.58	17,100	17,300	16,900	392,000	6,664,000,000
17/05/2010	17,100	-0.80 ▼	-4.47	17,800	18,000	17,000	382,200	6,535,620,000
14/05/2010	17,900	0.10 ▲	0.56	17,900	18,000	17,500	325,300	5,822,870,000
13/05/2010	17,800	-0.50 ▼	-2.73	17,500	18,600	17,500	638,500	11,365,300,000
12/05/2010	18,300	-0.90 ▼	-4.69	19,000	19,000	18,300	477,400	8,736,420,000
11/05/2010	19,200	-1.00 ▼	-4.95	20,800	21,500	18,900	541,600	10,398,720,000
10/05/2010	20,200	0.70 ▲	3.59	20,400	20,600	19,100	1,339,500	27,057,900,000
07/05/2010	19,500	0.60 ▲	3.17	19,000	19,500	18,300	2,145,700	41,841,150,000
06/05/2010	18,900	1.20 ▲	6.78	17,600	18,900	17,400	970,600	18,344,340,000
05/05/2010	17,700	-0.30 ▼	-1.67	18,000	18,100	17,300	158,900	2,812,530,000
04/05/2010	18,000	0.40 ▲	2.27	17,800	18,200	17,800	427,100	7,687,800,000
29/04/2010	17,600	0.20 ▲	1.15	17,500	17,700	17,400	305,700	5,380,320,000
28/04/2010	17,400	-0.30 ▼	-1.69	17,500	17,700	17,400	177,700	3,091,980,000
27/04/2010	17,700	-0.30 ▼	-1.67	18,100	18,200	17,500	178,700	3,162,990,000
26/04/2010	18,000	0.00 ■■	0.00	18,500	18,700	17,900	265,700	4,782,600,000
22/04/2010	18,000	0.70 ▲	4.05	17,100	18,200	17,100	602,500	10,845,000,000
21/04/2010	17,300	0.20 ▲	1.17	17,100	17,300	16,900	217,700	3,766,210,000
20/04/2010	17,100	0.00 ■■	0.00	17,000	17,500	16,900	226,900	3,879,990,000
19/04/2010	17,100	-0.30 ▼	-1.72	17,500	17,500	17,000	137,900	2,358,090,000
16/04/2010	17,400	-0.10 ▼	-0.57	17,600	17,600	17,200	202,300	3,520,020,000
15/04/2010	17,500	-0.10 ▼	-0.57	17,700	17,700	17,400	149,300	2,612,750,000
14/04/2010	17,600	0.20 ▲	1.15	17,500	17,600	17,200	181,600	3,196,160,000
13/04/2010	17,400	-0.20 ▼	-1.14	17,500	17,800	17,300	154,700	2,691,780,000
12/04/2010	17,600	0.10 ▲	0.57	17,700	17,900	17,500	196,900	3,465,440,000
09/04/2010	17,500	0.00 ■■	0.00	17,600	17,800	17,400	168,700	2,952,250,000
08/04/2010	17,500	0.10 ▲	0.57	17,400	17,600	17,300	179,900	3,148,250,000
07/04/2010	17,400	-0.10 ▼	-0.57	17,800	17,800	17,300	144,500	2,514,300,000
06/04/2010	17,500	-0.40 ▼	-2.23	17,800	18,000	17,400	102,000	1,785,000,000
05/04/2010	17,900	0.50 ▲	2.87	17,500	18,000	17,500	270,600	4,843,740,000
02/04/2010	17,400	0.10 ▲	0.58	17,500	17,500	17,200	91,700	1,595,580,000
01/04/2010	17,300	0.30 ▲	1.76	17,200	17,700	16,900	117,300	2,029,290,000
31/03/2010	17,000	-0.40 ▼	-2.30	17,200	17,500	17,000	133,100	2,262,700,000
30/03/2010	17,400	-0.10 ▼	-0.57	17,500	17,700	17,200	186,200	3,239,880,000
29/03/2010	17,500	-0.30 ▼	-1.69	17,900	17,900	17,200	284,400	4,977,000,000
26/03/2010	17,800	-0.10 ▼	-0.56	17,800	18,100	17,400	181,400	3,228,920,000
25/03/2010	17,900	-0.40 ▼	-2.19	18,200	18,300	17,600	160,800	2,878,320,000
24/03/2010	18,300	0.30 ▲	1.67	18,400	18,400	18,100	106,100	1,941,630,000
23/03/2010	18,000	-0.50 ▼	-2.70	18,200	18,400	17,800	262,900	4,732,200,000
22/03/2010	18,500	0.10 ▲	0.54	18,300	18,600	18,200	138,300	2,558,550,000
19/03/2010	18,400	-0.40 ▼	-2.13	19,000	19,000	18,300	409,300	7,531,120,000
18/03/2010	18,800	0.50 ▲	2.73	18,700	18,900	18,200	165,500	3,111,400,000
17/03/2010	18,300	-0.10 ▼	-0.54	18,600	19,000	18,000	173,100	3,167,730,000
16/03/2010	18,400	-0.60 ▼	-3.16	19,100	19,100	18,000	265,500	4,885,200,000
15/03/2010	19,000	-0.30 ▼	-1.55	19,400	19,700	19,000	277,600	5,274,400,000
12/03/2010	19,300	0.20 ▲	1.05	19,300	19,500	19,100	242,100	4,672,530,000
11/03/2010	19,100	-0.10 ▼	-0.52	19,600	20,000	19,000	162,200	3,098,020,000
10/03/2010	19,200	-0.90 ▼	-4.48	20,100	20,100	19,000	252,000	4,838,400,000
09/03/2010	20,100	0.20 ▲	1.01	21,000	21,100	19,600	442,300	8,890,230,000
08/03/2010	19,900	1.10 ▲	5.85	19,400	19,900	19,400	605,600	12,051,440,000
05/03/2010	18,800	0.20 ▲	1.08	18,600	19,300	18,300	269,900	5,074,120,000
04/03/2010	18,600	-0.20 ▼	-1.06	19,000	19,300	18,500	141,600	2,633,760,000
03/03/2010	18,800	0.90 ▲	5.03	18,000	18,900	18,000	387,700	7,288,760,000
02/03/2010	17,900	-0.10 ▼	-0.56	18,500	18,500	17,800	81,600	1,460,640,000
01/03/2010	18,000	0.30 ▲	1.69	17,800	18,100	17,800	126,300	2,273,400,000
26/02/2010	17,700	-0.10 ▼	-0.56	17,800	17,800	17,600	126,100	2,231,970,000
25/02/2010	17,800	0.00 ■■	0.00	17,800	18,000	17,600	61,100	1,087,580,000
24/02/2010	17,800	0.10 ▲	0.56	17,300	17,900	17,300	111,900	1,991,820,000
23/02/2010	17,700	-0.50 ▼	-2.75	18,200	18,200	17,500	67,700	1,198,290,000
22/02/2010	18,200	0.30 ▲	1.68	18,500	18,500	18,000	81,600	1,485,120,000
12/02/2010	17,900	0.20 ▲	1.13	18,000	18,000	17,600	42,800	766,120,000
11/02/2010	17,700	0.30 ▲	1.72	17,600	17,900	17,400	75,500	1,336,350,000
10/02/2010	17,400	0.20 ▲	1.16	17,600	17,600	17,200	45,000	783,000,000
09/02/2010	17,200	-0.30 ▼	-1.71	17,500	17,500	17,000	118,700	2,041,640,000
08/02/2010	17,500	-0.10 ▼	-0.57	17,600	17,600	17,400	52,700	922,250,000
05/02/2010	17,600	-0.40 ▼	-2.22	17,800	17,800	17,500	108,300	1,906,080,000
04/02/2010	18,000	0.10 ▲	0.56	17,900	18,300	17,500	112,400	2,023,200,000
03/02/2010	17,900	0.10 ▲	0.56	17,900	18,000	17,600	84,900	1,519,710,000
02/02/2010	17,800	-0.20 ▼	-1.11	18,300	18,300	17,600	58,000	1,032,400,000
01/02/2010	18,000	0.20 ▲	1.12	18,000	18,100	17,800	71,000	1,278,000,000
29/01/2010	17,800	-0.20 ▼	-1.11	17,900	18,000	17,500	81,400	1,448,920,000
28/01/2010	18,000	0.10 ▲	0.56	17,600	18,000	17,500	141,000	2,538,000,000
27/01/2010	17,900	-1.10 ▼	-5.79	19,200	19,200	17,700	199,200	3,565,680,000
26/01/2010	19,000	0.90 ▲	4.97	18,000	19,000	18,000	233,100	4,428,900,000
25/01/2010	18,100	0.20 ▲	1.12	17,800	18,200	17,500	98,400	1,781,040,000
22/01/2010	17,900	0.30 ▲	1.70	17,000	18,200	16,800	183,700	3,288,230,000
21/01/2010	17,600	-0.60 ▼	-3.30	17,900	18,400	17,400	233,300	4,106,080,000
20/01/2010	18,200	-0.70 ▼	-3.70	19,200	19,200	18,200	164,000	2,984,800,000
19/01/2010	18,900	0.30 ▲	1.61	19,000	19,300	18,300	175,600	3,318,840,000
18/01/2010	18,600	-1.20 ▼	-6.06	19,300	19,300	18,600	253,600	4,716,960,000
15/01/2010	19,800	-0.70 ▼	-3.41	20,600	20,600	19,600	198,600	3,932,280,000
14/01/2010	20,500	0.60 ▲	3.02	20,100	20,700	19,900	317,800	6,514,900,000
13/01/2010	19,900	0.60 ▲	3.11	19,000	20,500	18,400	501,500	9,979,850,000
12/01/2010	19,300	-1.10 ▼	-5.39	20,500	20,500	19,300	462,800	8,932,040,000
11/01/2010	20,400	-0.80 ▼	-3.77	21,600	21,600	20,300	259,600	5,295,840,000
08/01/2010	21,200	0.10 ▲	0.47	21,800	22,500	20,800	443,600	9,404,320,000
07/01/2010	21,100	-0.60 ▼	-2.76	21,900	22,300	21,000	501,900	10,590,090,000
06/01/2010	21,700	-0.10 ▼	-0.46	22,000	23,000	20,800	953,800	20,697,460,000
05/01/2010	21,800	1.20 ▲	5.83	21,800	21,800	21,200	818,500	17,843,300,000
04/01/2010	20,600	1.70 ▲	8.99	19,500	20,600	19,100	521,700	10,747,020,000
31/12/2009	18,900	0.20 ▲	1.07	19,500	19,800	18,700	455,900	8,616,510,000
30/12/2009	18,700	0.70 ▲	3.89	18,200	19,000	18,000	215,100	4,022,370,000
29/12/2009	18,000	-1.00 ▼	-5.26	19,000	19,000	18,000	444,700	8,004,600,000
28/12/2009	19,000	-1.00 ▼	-5.00	20,500	21,000	18,800	343,400	6,524,600,000
25/12/2009	20,000	1.00 ▲	5.26	18,800	20,000	18,800	733,700	14,674,000,000
24/12/2009	19,000	0.50 ▲	2.70	18,700	19,200	17,600	706,700	13,427,300,000
23/12/2009	18,500	0.60 ▲	3.35	17,500	19,000	17,200	433,900	8,027,150,000
22/12/2009	17,900	-0.20 ▼	-1.10	19,000	19,000	17,800	434,600	7,779,340,000
21/12/2009	18,100	1.10 ▲	6.47	18,100	18,100	17,200	438,500	7,936,850,000
18/12/2009	17,000	0.80 ▲	4.94	16,500	17,000	16,400	360,100	6,121,700,000
17/12/2009	16,200	0.10 ▲	0.62	15,300	16,400	15,300	229,000	3,709,800,000
16/12/2009	16,100	-0.80 ▼	-4.73	16,800	16,800	16,000	232,100	3,736,810,000
15/12/2009	16,900	-0.50 ▼	-2.87	18,400	18,400	16,900	268,800	4,542,720,000
14/12/2009	17,400	1.30 ▲	8.07	16,200	17,400	16,200	270,900	4,713,660,000
11/12/2009	16,100	-1.10 ▼	-6.40	17,200	17,300	16,100	381,400	6,140,540,000
10/12/2009	17,200	-0.30 ▼	-1.71	18,000	18,000	16,800	223,900	3,851,080,000
09/12/2009	17,500	-1.30 ▼	-6.91	18,000	18,000	17,500	308,100	5,391,750,000
08/12/2009	18,800	-0.80 ▼	-4.08	19,700	19,700	18,500	166,500	3,130,200,000
07/12/2009	19,600	-0.10 ▼	-0.51	19,600	20,100	19,400	124,300	2,436,280,000
04/12/2009	19,700	-0.10 ▼	-0.51	19,800	20,000	19,500	144,500	2,846,650,000
03/12/2009	19,800	-0.30 ▼	-1.49	19,100	20,500	19,100	195,300	3,866,940,000
02/12/2009	20,100	-0.20 ▼	-0.99	21,600	21,600	19,400	442,800	8,900,280,000
01/12/2009	20,300	0.80 ▲	4.10	20,000	20,300	19,500	247,200	5,018,160,000
30/11/2009	19,500	1.30 ▲	7.14	18,400	19,500	18,300	423,600	8,260,200,000
27/11/2009	18,200	-0.30 ▼	-1.62	17,300	19,600	17,300	486,800	8,859,760,000
26/11/2009	18,500	-1.20 ▼	-6.09	19,000	19,000	18,500	99,000	1,831,500,000
25/11/2009	19,700	-1.10 ▼	-5.29	21,000	21,000	19,700	186,300	3,670,110,000
24/11/2009	20,800	-0.60 ▼	-2.80	21,600	21,700	20,600	223,600	4,650,880,000
23/11/2009	21,400	-0.80 ▼	-3.60	22,200	22,300	21,300	179,200	3,834,880,000
20/11/2009	22,200	-0.50 ▼	-2.20	22,500	22,800	22,000	241,200	5,354,640,000
19/11/2009	22,700	0.80 ▲	3.65	22,000	22,700	21,700	400,400	9,089,080,000
18/11/2009	21,900	0.10 ▲	0.46	21,800	22,000	21,300	236,600	5,181,540,000
17/11/2009	21,800	0.00 ■■	0.00	22,000	22,200	21,500	173,200	3,775,760,000
16/11/2009	21,800	-0.40 ▼	-1.80	22,300	22,400	21,200	166,500	3,629,700,000
13/11/2009	22,200	-0.30 ▼	-1.33	22,700	22,700	21,800	190,100	4,220,220,000
12/11/2009	22,500	0.30 ▲	1.35	22,800	23,000	22,200	310,800	6,993,000,000
11/11/2009	22,200	0.50 ▲	2.30	22,000	22,400	21,300	312,400	6,935,280,000
10/11/2009	21,700	-0.70 ▼	-3.12	22,800	23,200	21,000	270,700	5,874,190,000
09/11/2009	22,400	-0.80 ▼	-3.45	23,500	23,500	22,400	172,000	3,852,800,000
06/11/2009	23,200	-0.50 ▼	-2.11	24,000	24,800	23,200	477,900	11,087,280,000
05/11/2009	23,700	0.80 ▲	3.49	23,000	23,700	22,800	371,300	8,799,810,000
04/11/2009	22,900	0.40 ▲	1.78	23,000	23,500	22,600	462,200	10,584,380,000
03/11/2009	22,500	-1.50 ▼	-6.25	23,000	24,500	22,500	334,100	7,517,250,000
02/11/2009	24,000	-1.50 ▼	-5.88	25,500	25,500	24,000	351,500	8,436,000,000
30/10/2009	25,500	0.30 ▲	1.19	26,300	26,800	25,300	399,100	10,177,050,000
29/10/2009	25,200	-1.50 ▼	-5.62	26,000	26,000	24,900	583,700	14,709,240,000
28/10/2009	26,700	0.00 ■■	0.00	26,500	27,200	26,000	313,000	8,357,100,000
27/10/2009	26,700	-0.70 ▼	-2.55	27,700	27,700	26,100	434,000	11,587,800,000
26/10/2009	27,400	-0.30 ▼	-1.08	29,900	29,900	27,100	271,900	7,450,060,000
23/10/2009	27,700	-0.50 ▼	-1.77	29,000	29,000	27,300	641,300	17,764,010,000
22/10/2009	28,200	0.30 ▲	1.08	27,800	29,000	27,600	744,700	21,000,540,000
21/10/2009	27,900	-0.70 ▼	-2.45	28,700	28,700	27,500	678,000	18,916,200,000
20/10/2009	28,600	0.10 ▲	0.35	29,000	29,800	28,300	577,800	16,525,080,000
19/10/2009	28,500	-1.10 ▼	-3.72	27,900	29,700	27,900	352,800	10,054,800,000
16/10/2009	29,600	-0.10 ▼	-0.34	31,200	31,500	29,000	916,200	27,119,520,000
15/10/2009	29,700	1.40 ▲	4.95	28,300	29,700	28,300	1,471,200	43,694,640,000
14/10/2009	28,300	0.90 ▲	3.28	27,500	28,900	27,000	869,600	24,609,680,000
13/10/2009	27,400	-0.60 ▼	-2.14	28,000	28,000	27,100	492,700	13,499,980,000
12/10/2009	28,000	0.50 ▲	1.82	28,000	28,500	27,600	506,300	14,176,400,000
09/10/2009	27,500	0.60 ▲	2.23	27,000	27,500	27,000	599,200	16,478,000,000
08/10/2009	26,900	-0.40 ▼	-1.47	27,300	27,300	26,600	650,300	17,493,070,000
07/10/2009	27,300	0.10 ▲	0.37	27,500	27,700	27,200	496,100	13,543,530,000
06/10/2009	27,200	0.10 ▲	0.37	28,000	28,000	27,100	338,600	9,209,920,000
05/10/2009	27,100	-0.50 ▼	-1.81	27,000	28,400	26,900	524,400	14,211,240,000
02/10/2009	27,600	-1.10 ▼	-3.83	28,000	28,500	27,000	1,087,100	30,003,960,000
01/10/2009	28,700	-1.00 ▼	-3.37	29,400	29,500	28,700	705,000	20,233,500,000
30/09/2009	29,700	-0.40 ▼	-1.33	30,200	30,700	29,300	702,300	20,858,310,000
29/09/2009	30,100	-0.60 ▼	-1.95	31,500	31,500	30,100	793,600	23,887,360,000
28/09/2009	30,700	0.30 ▲	0.99	32,200	32,200	30,300	1,105,400	33,935,780,000
25/09/2009	30,400	0.40 ▲	1.33	30,200	30,400	29,700	901,300	27,399,520,000
24/09/2009	30,000	-0.80 ▼	-2.60	31,000	31,000	30,000	485,400	14,562,000,000
23/09/2009	30,800	0.30 ▲	0.98	31,500	32,200	30,500	1,737,100	53,502,680,000
22/09/2009	30,500	0.60 ▲	2.01	30,000	30,700	29,300	1,289,900	39,341,950,000
21/09/2009	29,900	0.30 ▲	1.01	29,700	30,600	29,500	717,900	21,465,210,000
18/09/2009	29,600	-0.30 ▼	-1.00	30,100	30,100	29,000	1,401,900	41,496,240,000
17/09/2009	29,900	-0.60 ▼	-1.97	31,000	31,000	29,700	1,007,100	30,112,290,000
16/09/2009	30,500	0.20 ▲	0.66	30,500	31,000	30,300	895,000	27,297,500,000
15/09/2009	30,300	0.10 ▲	0.33	30,500	30,700	30,000	686,800	20,810,040,000
14/09/2009	30,200	-0.30 ▼	-0.98	30,300	30,600	29,900	625,800	18,899,160,000
11/09/2009	30,500	-0.10 ▼	-0.33	30,700	30,900	30,000	637,600	19,446,800,000
10/09/2009	30,600	-0.40 ▼	-1.29	31,200	31,200	30,300	294,400	9,008,640,000
09/09/2009	31,000	0.10 ▲	0.32	32,800	32,800	30,700	567,700	17,598,700,000
08/09/2009	30,900	0.80 ▲	2.66	30,000	31,100	30,000	524,800	16,216,320,000
07/09/2009	30,100	-0.60 ▼	-1.95	30,600	30,700	29,600	677,300	20,386,730,000
04/09/2009	30,700	-0.50 ▼	-1.60	31,200	31,800	30,400	916,700	28,142,690,000
03/09/2009	31,200	-0.30 ▼	-0.95	31,000	31,800	30,500	721,200	22,501,440,000
01/09/2009	31,500	-0.70 ▼	-2.17	32,500	32,500	31,500	586,100	18,462,150,000
31/08/2009	32,200	0.30 ▲	0.94	31,800	32,800	31,800	796,300	25,640,860,000
28/08/2009	31,900	0.40 ▲	1.27	31,000	32,000	31,000	720,600	22,987,140,000
27/08/2009	31,500	0.00 ■■	0.00	31,300	31,500	30,700	817,100	25,738,650,000
26/08/2009	31,500	-0.60 ▼	-1.87	32,500	32,500	30,800	846,300	26,658,450,000
25/08/2009	32,100	-0.90 ▼	-2.73	32,900	34,500	31,700	1,111,900	35,691,990,000
24/08/2009	33,000	1.90 ▲	6.11	33,200	33,200	32,300	2,087,700	68,894,100,000
21/08/2009	31,100	2.10 ▲	7.24	29,400	31,100	29,400	1,389,000	43,197,900,000
20/08/2009	29,000	-0.60 ▼	-2.03	29,600	29,600	28,700	673,400	19,528,600,000
19/08/2009	29,600	0.10 ▲	0.34	29,500	30,400	29,100	599,500	17,745,200,000
18/08/2009	29,500	-0.80 ▼	-2.64	29,500	29,800	28,900	748,600	22,083,700,000
17/08/2009	30,300	-0.60 ▼	-1.94	30,800	30,800	29,800	586,800	17,780,040,000
14/08/2009	30,900	-0.30 ▼	-0.96	31,200	31,600	30,400	450,900	13,932,810,000
13/08/2009	31,200	0.30 ▲	0.97	32,000	32,900	30,900	679,300	21,194,160,000
12/08/2009	30,900	-0.10 ▼	-0.32	31,000	31,500	30,500	901,700	27,862,530,000
11/08/2009	31,000	-0.50 ▼	-1.59	31,300	31,300	30,500	693,900	21,510,900,000
10/08/2009	31,500	0.70 ▲	2.27	31,500	32,000	30,500	770,600	24,273,900,000
07/08/2009	30,800	-0.80 ▼	-2.53	31,200	32,000	30,500	871,200	26,832,960,000
06/08/2009	31,600	-1.40 ▼	-4.24	32,700	33,000	31,400	1,294,700	40,912,520,000
05/08/2009	33,000	0.00 ■■	0.00	32,800	33,000	32,500	1,493,900	49,298,700,000
04/08/2009	33,000	1.60 ▲	5.10	32,000	33,400	32,000	1,322,000	43,626,000,000
03/08/2009	31,400	-0.20 ▼	-0.63	31,500	32,300	30,900	1,660,200	52,130,280,000
31/07/2009	31,600	0.00 ■■	0.00	35,000	36,800	28,900	2,779,800	87,841,680,000
01/01/1970	35,500	0.00 ■■	0.00	35,500	0	0	0	0

(ĐVT: 1,000 VNĐ)