Lịch sử giao dịch IJC - 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 Phát Triển Hạ Tầng Kỹ Thuật
Becamex Infrastructure Development JSC
Mã CK: IJC 13.25 ■■ 0 (0%) (cập nhật 11:00 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.becamexijc.com

IJC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	13,250	0.00 ■■	0.00	13,250	13,300	13,200	13,000	172,250,000
21/11/2024	13,250	0.05 ▲	0.38	13,200	13,300	13,200	34,530	457,522,500
20/11/2024	13,200	0.00 ■■	0.00	13,200	13,400	13,050	157,140	2,074,248,000
19/11/2024	13,200	-0.05 ▼	-0.38	13,250	13,250	13,100	50,670	668,844,000
18/11/2024	13,250	0.05 ▲	0.38	13,200	13,300	13,000	99,510	1,318,507,500
15/11/2024	13,200	-0.10 ▼	-0.76	13,300	13,300	13,050	131,280	1,732,896,000
14/11/2024	13,300	0.00 ■■	0.00	13,300	13,300	13,100	76,430	1,016,519,000
13/11/2024	13,300	0.00 ■■	0.00	13,300	13,350	13,100	87,360	1,161,888,000
12/11/2024	13,300	0.00 ■■	0.00	13,300	13,300	13,150	92,220	1,226,526,000
11/11/2024	13,300	0.10 ▲	0.75	13,200	13,300	13,100	76,650	1,019,445,000
08/11/2024	13,200	-0.20 ▼	-1.52	13,400	13,500	13,100	188,950	2,494,140,000
07/11/2024	13,400	-0.15 ▼	-1.12	13,550	13,650	13,400	64,100	858,940,000
06/11/2024	13,550	0.40 ▲	2.95	13,150	13,700	13,150	177,280	2,402,144,000
05/11/2024	13,150	-0.10 ▼	-0.76	13,250	13,250	13,150	30,740	404,231,000
04/11/2024	13,250	-0.05 ▼	-0.38	13,300	13,300	13,050	79,730	1,056,422,500
01/11/2024	13,300	0.00 ■■	0.00	13,300	13,350	13,150	72,930	969,969,000
31/10/2024	13,300	0.00 ■■	0.00	13,300	13,350	13,250	48,240	641,592,000
30/10/2024	13,300	-0.05 ▼	-0.38	13,350	13,450	13,250	77,190	1,026,627,000
29/10/2024	13,350	0.05 ▲	0.37	13,300	13,500	13,300	34,060	454,701,000
28/10/2024	13,300	-0.10 ▼	-0.75	13,400	13,400	13,250	42,530	565,649,000
25/10/2024	13,400	0.15 ▲	1.12	13,250	13,450	13,200	96,570	1,294,038,000
24/10/2024	13,250	-0.15 ▼	-1.13	13,400	13,450	13,200	69,710	923,657,500
23/10/2024	13,400	0.10 ▲	0.75	13,300	13,450	13,250	100,010	1,340,134,000
22/10/2024	13,300	-0.15 ▼	-1.13	13,450	13,550	13,250	120,860	1,607,438,000
21/10/2024	13,450	-0.15 ▼	-1.12	13,600	13,750	13,450	78,630	1,057,573,500
18/10/2024	13,600	-0.10 ▼	-0.74	13,700	13,900	13,600	134,160	1,824,576,000
17/10/2024	13,700	-0.05 ▼	-0.36	13,750	13,800	13,450	180,570	2,473,809,000
16/10/2024	13,750	-0.05 ▼	-0.36	13,800	13,900	13,550	171,980	2,364,725,000
15/10/2024	13,800	-0.20 ▼	-1.45	14,000	14,050	13,700	84,160	1,161,408,000
14/10/2024	14,000	0.30 ▲	2.14	13,700	14,100	13,550	405,240	5,673,360,000
11/10/2024	13,700	0.00 ■■	0.00	13,700	13,750	13,500	70,450	965,165,000
10/10/2024	13,700	0.25 ▲	1.82	13,450	13,750	13,450	185,490	2,541,213,000
09/10/2024	13,450	0.00 ■■	0.00	13,450	13,500	13,350	57,710	776,199,500
08/10/2024	13,450	0.15 ▲	1.12	13,300	13,500	13,300	103,070	1,386,291,500
07/10/2024	13,300	0.05 ▲	0.38	13,250	13,450	13,250	87,280	1,160,824,000
04/10/2024	13,250	-0.10 ▼	-0.75	13,350	13,500	13,200	151,280	2,004,460,000
03/10/2024	13,350	-0.25 ▼	-1.87	13,600	13,650	13,300	191,470	2,556,124,500
02/10/2024	13,600	-0.15 ▼	-1.10	13,750	13,750	13,500	162,790	2,213,944,000
01/10/2024	13,750	0.05 ▲	0.36	13,700	13,850	13,650	168,730	2,320,037,500
30/09/2024	13,700	0.00 ■■	0.00	13,700	13,700	13,600	119,690	1,639,753,000
27/09/2024	13,700	0.00 ■■	0.00	13,700	13,800	13,650	162,890	2,231,593,000
26/09/2024	13,700	0.10 ▲	0.73	13,600	13,900	13,650	252,440	3,458,428,000
25/09/2024	14,250	0.15 ▲	1.05	14,100	14,250	14,050	323,350	4,607,737,500
24/09/2024	14,100	0.05 ▲	0.35	14,050	14,150	14,000	182,240	2,569,584,000
23/09/2024	14,050	0.00 ■■	0.00	14,050	14,200	14,000	181,460	2,549,513,000
20/09/2024	14,050	-0.10 ▼	-0.71	14,150	14,250	14,050	170,110	2,390,045,500
19/09/2024	14,150	0.20 ▲	1.41	13,950	14,150	14,000	152,540	2,158,441,000
18/09/2024	13,950	-0.15 ▼	-1.08	14,100	14,150	13,900	133,930	1,868,323,500
17/09/2024	14,100	0.25 ▲	1.77	13,850	14,100	13,850	65,880	928,908,000
16/09/2024	13,850	0.00 ■■	0.00	13,850	14,200	13,850	152,580	2,113,233,000
13/09/2024	13,850	-0.05 ▼	-0.36	13,900	13,950	13,800	40,640	562,864,000
12/09/2024	13,900	0.15 ▲	1.08	13,750	14,000	13,800	131,810	1,832,159,000
11/09/2024	13,750	0.00 ■■	0.00	13,750	13,850	13,550	133,380	1,833,975,000
10/09/2024	13,750	-0.05 ▼	-0.36	13,800	13,950	13,600	119,570	1,644,087,500
09/09/2024	13,800	-0.10 ▼	-0.72	13,900	14,000	13,800	95,210	1,313,898,000
06/09/2024	13,900	0.05 ▲	0.36	13,850	14,000	13,800	84,820	1,178,998,000
05/09/2024	13,850	-0.15 ▼	-1.08	14,000	14,200	13,850	181,640	2,515,714,000
04/09/2024	14,000	0.05 ▲	0.36	13,950	14,050	13,800	155,100	2,171,400,000
30/08/2024	13,950	0.00 ■■	0.00	13,950	14,150	13,950	194,200	2,709,090,000
29/08/2024	13,950	-0.20 ▼	-1.43	14,150	14,200	13,850	324,920	4,532,634,000
28/08/2024	14,150	-0.05 ▼	-0.35	14,200	14,400	14,000	153,420	2,170,893,000
27/08/2024	14,200	-0.20 ▼	-1.41	14,400	14,500	14,200	180,340	2,560,828,000
26/08/2024	14,400	0.15 ▲	1.04	14,250	14,600	14,300	280,340	4,036,896,000
23/08/2024	14,250	-0.15 ▼	-1.05	14,400	14,450	14,200	285,820	4,072,935,000
22/08/2024	14,400	-0.05 ▼	-0.35	14,450	14,550	14,400	211,360	3,043,584,000
21/08/2024	14,450	-0.15 ▼	-1.04	14,600	14,750	14,400	250,520	3,620,014,000
20/08/2024	14,600	0.20 ▲	1.37	14,400	14,800	14,350	353,270	5,157,742,000
19/08/2024	14,400	-0.05 ▼	-0.35	14,450	14,650	14,350	182,540	2,628,576,000
16/08/2024	14,450	0.50 ▲	3.46	13,950	14,650	14,000	436,050	6,300,922,500
15/08/2024	13,950	0.05 ▲	0.36	13,900	14,050	13,800	122,470	1,708,456,500
14/08/2024	13,900	0.00 ■■	0.00	13,900	14,350	13,900	242,940	3,376,866,000
13/08/2024	13,900	-0.05 ▼	-0.36	13,950	14,150	13,850	118,050	1,640,895,000
12/08/2024	13,950	0.00 ■■	0.00	13,950	14,050	13,850	99,120	1,382,724,000
09/08/2024	13,950	0.30 ▲	2.15	13,650	14,050	13,750	160,200	2,234,790,000
08/08/2024	13,650	-0.20 ▼	-1.47	13,850	14,100	13,500	277,590	3,789,103,500
07/08/2024	13,850	-0.05 ▼	-0.36	13,900	13,950	13,600	110,080	1,524,608,000
06/08/2024	13,900	0.55 ▲	3.96	13,350	13,900	13,350	252,580	3,510,862,000
05/08/2024	13,350	-0.85 ▼	-6.37	14,200	14,050	13,250	484,820	6,472,347,000
02/08/2024	14,200	0.40 ▲	2.82	13,800	14,350	13,650	204,460	2,903,332,000
01/08/2024	13,800	-0.95 ▼	-6.88	14,750	14,800	13,750	966,720	13,340,736,000
31/07/2024	14,750	-0.20 ▼	-1.36	14,950	15,250	14,600	291,620	4,301,395,000
30/07/2024	14,950	-0.30 ▼	-2.01	15,250	15,400	14,800	363,400	5,432,830,000
29/07/2024	15,250	-0.05 ▼	-0.33	15,300	15,550	15,150	529,470	8,074,417,500
26/07/2024	15,300	0.35 ▲	2.29	14,950	15,500	14,950	326,440	4,994,532,000
25/07/2024	14,950	0.10 ▲	0.67	14,850	15,050	14,400	254,200	3,800,290,000
24/07/2024	14,850	0.40 ▲	2.69	14,450	14,950	14,350	172,520	2,561,922,000
23/07/2024	14,450	-0.25 ▼	-1.73	14,700	14,950	14,450	227,370	3,285,496,500
22/07/2024	14,700	-0.05 ▼	-0.34	14,750	15,000	14,400	328,570	4,829,979,000
19/07/2024	14,750	-0.20 ▼	-1.36	14,950	15,150	14,700	208,350	3,073,162,500
18/07/2024	14,950	0.30 ▲	2.01	14,650	15,200	14,600	362,880	5,425,056,000
17/07/2024	14,650	-1.05 ▼	-7.17	15,700	15,800	14,650	817,140	11,971,101,000
16/07/2024	15,700	-0.30 ▼	-1.91	16,000	16,150	15,700	407,760	6,401,832,000
15/07/2024	16,000	0.30 ▲	1.88	15,700	16,100	15,700	891,010	14,256,160,000
12/07/2024	15,700	0.05 ▲	0.32	15,650	15,750	15,350	267,650	4,202,105,000
11/07/2024	15,650	0.25 ▲	1.60	15,400	15,900	15,450	366,440	5,734,786,000
10/07/2024	15,400	-0.20 ▼	-1.30	15,600	15,700	15,300	167,230	2,575,342,000
09/07/2024	15,600	0.35 ▲	2.24	15,250	15,650	15,250	479,770	7,484,412,000
08/07/2024	15,250	0.20 ▲	1.31	15,050	15,350	14,950	181,730	2,771,382,500
05/07/2024	15,050	-0.05 ▼	-0.33	15,100	15,450	14,900	219,440	3,302,572,000
04/07/2024	15,100	-0.10 ▼	-0.66	15,200	15,200	14,950	142,520	2,152,052,000
03/07/2024	15,200	0.10 ▲	0.66	15,100	15,350	15,000	159,690	2,427,288,000
02/07/2024	15,100	0.30 ▲	1.99	14,800	15,200	14,800	157,010	2,370,851,000
01/07/2024	14,800	0.25 ▲	1.69	14,550	14,850	14,550	75,130	1,111,924,000
28/06/2024	14,550	-0.40 ▼	-2.75	14,950	15,000	14,250	207,620	3,020,871,000
27/06/2024	14,950	-0.15 ▼	-1.00	15,100	15,100	14,850	86,920	1,299,454,000
26/06/2024	15,100	0.40 ▲	2.65	14,700	15,250	14,550	319,210	4,820,071,000
25/06/2024	14,700	0.20 ▲	1.36	14,500	14,800	14,500	163,950	2,410,065,000
24/06/2024	14,500	-0.70 ▼	-4.83	15,200	15,200	14,500	546,660	7,926,570,000
21/06/2024	15,200	0.00 ■■	0.00	15,200	15,400	15,050	214,270	3,256,904,000
20/06/2024	15,200	0.20 ▲	1.32	15,000	15,400	14,900	295,250	4,487,800,000
19/06/2024	15,000	-0.05 ▼	-0.33	15,050	15,150	14,900	252,390	3,785,850,000
18/06/2024	15,050	0.10 ▲	0.66	14,950	15,200	14,950	222,970	3,355,698,500
17/06/2024	14,950	-0.05 ▼	-0.33	15,000	15,250	14,900	477,790	7,142,960,500
14/06/2024	15,000	-0.80 ▼	-5.33	15,800	15,850	15,000	619,610	9,294,150,000
13/06/2024	15,800	-0.15 ▼	-0.95	15,950	16,050	15,700	456,320	7,209,856,000
12/06/2024	15,950	0.45 ▲	2.82	15,500	16,000	15,350	642,100	10,241,495,000
11/06/2024	15,500	-0.70 ▼	-4.52	16,200	16,200	15,500	1,520,320	23,564,960,000
10/06/2024	16,200	-0.10 ▼	-0.62	16,300	16,600	15,900	538,490	8,723,538,000
07/06/2024	16,300	0.00 ■■	0.00	16,300	16,600	16,050	323,690	5,276,147,000
06/06/2024	16,300	0.40 ▲	2.45	15,900	16,550	15,850	1,108,070	18,061,541,000
05/06/2024	15,900	0.35 ▲	2.20	15,550	16,350	15,550	1,057,070	16,807,413,000
04/06/2024	15,550	-0.20 ▼	-1.29	15,750	15,900	15,500	398,790	6,201,184,500
03/06/2024	15,750	1.00 ▲	6.35	14,750	15,750	14,950	1,442,070	22,712,602,500
31/05/2024	14,750	0.00 ■■	0.00	14,750	14,950	14,600	253,230	3,735,142,500
30/05/2024	14,750	-0.05 ▼	-0.34	14,800	15,000	14,450	386,760	5,704,710,000
29/05/2024	14,800	-0.15 ▼	-1.01	14,950	15,100	14,650	346,570	5,129,236,000
28/05/2024	14,950	0.30 ▲	2.01	14,650	15,100	14,600	488,850	7,308,307,500
27/05/2024	14,650	0.05 ▲	0.34	14,600	14,700	14,350	286,270	4,193,855,500
24/05/2024	14,600	-0.40 ▼	-2.74	15,000	15,400	14,300	764,770	11,165,642,000
23/05/2024	15,000	0.00 ■■	0.00	15,000	15,100	14,750	396,240	5,943,600,000
22/05/2024	15,000	-0.10 ▼	-0.67	15,100	15,450	14,850	660,240	9,903,600,000
21/05/2024	15,100	0.00 ■■	0.00	15,100	15,150	14,750	477,890	7,216,139,000
20/05/2024	15,100	0.60 ▲	3.97	14,500	15,500	14,700	1,064,700	16,076,970,000
17/05/2024	14,500	0.30 ▲	2.07	14,200	14,550	14,200	494,470	7,169,815,000
16/05/2024	14,200	0.25 ▲	1.76	13,950	14,450	14,000	413,520	5,871,984,000
15/05/2024	13,950	0.10 ▲	0.72	13,850	14,050	13,700	407,890	5,690,065,500
14/05/2024	13,850	0.05 ▲	0.36	13,800	14,100	13,800	98,080	1,358,408,000
13/05/2024	13,800	-0.25 ▼	-1.81	14,050	14,150	13,650	189,850	2,619,930,000
10/05/2024	14,050	0.05 ▲	0.36	14,000	14,200	13,950	138,210,000	1,941,850,500,000
09/05/2024	14,000	-0.25 ▼	-1.79	14,250	14,400	14,000	146,820	2,055,480,000
08/05/2024	14,250	0.30 ▲	2.11	13,950	14,500	13,750	260,990	3,719,107,500
02/05/2024	13,700	-0.10 ▼	-0.73	13,800	13,850	13,550	99,230	1,359,451,000
26/04/2024	13,800	-0.10 ▼	-0.72	13,900	13,950	13,700	81,590	1,125,942,000
25/04/2024	13,900	-0.25 ▼	-1.80	14,150	14,150	13,800	87,070	1,210,273,000
24/04/2024	14,150	0.45 ▲	3.18	13,700	14,200	13,700	222,610	3,149,931,500
23/04/2024	13,700	0.15 ▲	1.09	13,550	13,900	13,550	131,500	1,801,550,000
22/04/2024	13,550	0.00 ■■	0.00	13,550	13,850	13,550	127,630	1,729,386,500
19/04/2024	13,550	0.00 ■■	0.00	13,550	14,000	13,200	296,250	4,014,187,500
17/04/2024	13,550	-0.45 ▼	-3.32	14,000	14,250	13,550	153,550	2,080,602,500
16/04/2024	14,000	0.30 ▲	2.14	13,700	14,050	13,300	423,770	5,932,780,000
15/04/2024	13,700	-1.00 ▼	-7.30	14,700	14,900	13,700	454,000	6,219,800,000
12/04/2024	14,700	0.10 ▲	0.68	14,600	14,750	14,500	149,300	2,194,710,000
11/04/2024	14,600	-0.20 ▼	-1.37	14,800	14,650	14,250	278,710	4,069,166,000
10/04/2024	14,800	0.00 ■■	0.00	14,800	14,900	14,700	156,050	2,309,540,000
09/04/2024	14,800	0.20 ▲	1.35	14,600	14,850	14,600	159,950	2,367,260,000
08/04/2024	14,600	-0.30 ▼	-2.05	14,900	15,050	14,600	289,480	4,226,408,000
05/04/2024	15,200	-0.30 ▼	-1.97	15,500	15,500	14,900	284,100	4,318,320,000
04/04/2024	15,500	-0.35 ▼	-2.26	15,850	15,850	15,450	296,530	4,596,215,000
03/04/2024	15,850	-0.10 ▼	-0.63	15,950	16,450	15,850	547,570	8,678,984,500
02/04/2024	15,950	-0.10 ▼	-0.63	16,050	16,000	15,700	288,800	4,606,360,000
01/04/2024	16,050	0.25 ▲	1.56	15,800	16,100	15,700	358,390	5,752,159,500
29/03/2024	15,800	-0.25 ▼	-1.58	16,050	16,150	15,750	289,130	4,568,254,000
28/03/2024	16,050	0.25 ▲	1.56	15,800	16,600	15,800	638,960	10,255,308,000
27/03/2024	15,800	-0.05 ▼	-0.32	15,850	16,000	15,700	161,870	2,557,546,000
26/03/2024	15,850	0.30 ▲	1.89	15,550	16,000	15,350	319,340	5,061,539,000
25/03/2024	15,550	-0.15 ▼	-0.96	15,700	15,900	15,400	624,880	9,716,884,000
22/03/2024	15,700	-0.10 ▼	-0.64	15,800	15,950	15,550	552,010	8,666,557,000
21/03/2024	15,800	0.20 ▲	1.27	15,600	16,100	15,650	467,150	7,380,970,000
20/03/2024	15,600	0.20 ▲	1.28	15,400	15,700	15,200	505,990	7,893,444,000
19/03/2024	15,400	-0.30 ▼	-1.95	15,700	15,750	15,250	258,090	3,974,586,000
18/03/2024	15,700	-0.65 ▼	-4.14	16,350	16,550	15,250	1,083,890	17,017,073,000
15/03/2024	16,350	-0.20 ▼	-1.22	16,550	16,950	16,000	481,160	7,866,966,000
14/03/2024	16,550	1.05 ▲	6.34	15,500	16,550	15,500	1,164,610	19,274,295,500
13/03/2024	15,500	0.60 ▲	3.87	14,900	15,500	14,800	634,660	9,837,230,000
12/03/2024	14,900	-0.05 ▼	-0.34	14,950	15,100	14,700	341,100	5,082,390,000
11/03/2024	14,950	-0.45 ▼	-3.01	15,400	15,600	14,850	356,660	5,332,067,000
08/03/2024	15,400	0.40 ▲	2.60	15,000	15,650	15,050	816,310	12,571,174,000
07/03/2024	15,000	-0.40 ▼	-2.67	15,400	15,100	14,750	319,140	4,787,100,000
06/03/2024	14,900	-0.40 ▼	-2.68	15,300	15,300	14,850	193,270	2,879,723,000
05/03/2024	15,300	0.40 ▲	2.61	14,900	15,400	14,750	601,220	9,198,666,000
04/03/2024	14,900	-0.30 ▼	-2.01	15,200	15,400	14,800	342,150	5,098,035,000
01/03/2024	15,200	0.45 ▲	2.96	14,750	15,250	14,500	544,750	8,280,200,000
29/02/2024	14,750	0.05 ▲	0.34	14,700	14,750	14,350	297,430	4,387,092,500
28/02/2024	14,700	0.30 ▲	2.04	14,400	14,750	14,350	404,790	5,950,413,000
27/02/2024	14,400	0.90 ▲	6.25	13,500	14,400	13,500	549,440	7,911,936,000
26/02/2024	13,500	0.40 ▲	2.96	13,100	13,800	13,350	310,670	4,194,045,000
23/02/2024	14,650	-0.55 ▼	-3.75	15,200	15,300	14,650	726,850	10,648,352,500
22/02/2024	15,200	-0.20 ▼	-1.32	15,400	15,600	15,200	433,700	6,592,240,000
21/02/2024	15,400	0.50 ▲	3.25	14,900	15,400	14,850	481,560	7,416,024,000
20/02/2024	14,900	-0.20 ▼	-1.34	15,100	15,100	14,900	279,000	4,157,100,000
19/02/2024	15,100	-0.15 ▼	-0.99	15,250	15,350	14,900	391,610	5,913,311,000
16/02/2024	15,250	-0.05 ▼	-0.33	15,300	15,450	15,250	214,260	3,267,465,000
15/02/2024	15,300	-0.10 ▼	-0.65	15,400	15,650	15,300	197,350	3,019,455,000
07/02/2024	15,400	0.00 ■■	0.00	15,400	15,550	15,400	136,170	2,097,018,000
06/02/2024	15,400	0.00 ■■	0.00	15,400	15,600	15,250	165,940	2,555,476,000
05/02/2024	15,400	0.15 ▲	0.97	15,250	15,600	15,200	184,490	2,841,146,000
02/02/2024	15,250	-0.25 ▼	-1.64	15,500	15,700	15,200	279,620	4,264,205,000
01/02/2024	15,500	0.55 ▲	3.55	14,950	15,550	14,900	394,300	6,111,650,000
31/01/2024	14,950	-0.25 ▼	-1.67	15,200	15,350	14,950	278,510	4,163,724,500
30/01/2024	15,200	0.70 ▲	4.61	14,500	15,200	14,450	494,300	7,513,360,000
29/01/2024	14,500	-0.10 ▼	-0.69	14,600	14,700	14,450	127,170	1,843,965,000
19/01/2024	14,550	0.00 ■■	0.00	14,550	14,750	14,450	143,550	2,088,652,500
18/01/2024	14,550	0.25 ▲	1.72	14,300	14,700	14,300	265,040	3,856,332,000
17/01/2024	14,300	0.00 ■■	0.00	14,300	14,400	14,200	105,630	1,510,509,000
16/01/2024	14,300	0.40 ▲	2.80	13,900	14,300	13,800	128,960	1,844,128,000
15/01/2024	13,900	-0.15 ▼	-1.08	14,050	14,200	13,900	70,520	980,228,000
12/01/2024	14,050	-0.25 ▼	-1.78	14,300	14,250	13,900	199,080	2,797,074,000
11/01/2024	14,300	0.30 ▲	2.10	14,000	14,400	14,000	170,640	2,440,152,000
10/01/2024	14,000	-0.30 ▼	-2.14	14,300	14,300	14,000	154,350	2,160,900,000
09/01/2024	14,300	-0.10 ▼	-0.70	14,400	14,400	14,200	118,210	1,690,403,000
08/01/2024	14,400	0.05 ▲	0.35	14,350	14,550	14,350	149,740	2,156,256,000
05/01/2024	14,350	0.05 ▲	0.35	14,300	14,450	14,200	154,560	2,217,936,000
04/01/2024	14,300	0.05 ▲	0.35	14,250	14,400	14,200	183,760	2,627,768,000
03/01/2024	14,250	0.35 ▲	2.46	13,900	14,300	13,850	163,680	2,332,440,000
02/01/2024	13,900	-0.05 ▼	-0.36	13,950	14,150	13,850	93,030	1,293,117,000
29/12/2023	13,950	0.00 ■■	0.00	13,950	14,100	13,950	115,470	1,610,806,500
28/12/2023	13,950	-0.05 ▼	-0.36	14,000	14,050	13,850	90,240	1,258,848,000
27/12/2023	14,000	-0.15 ▼	-1.07	14,150	14,250	14,000	88,010	1,232,140,000
26/12/2023	14,150	0.10 ▲	0.71	14,050	14,200	14,000	108,200	1,531,030,000
25/12/2023	14,050	0.15 ▲	1.07	13,900	14,100	13,700	107,100	1,504,755,000
22/12/2023	13,900	0.10 ▲	0.72	13,800	13,950	13,800	149,160	2,073,324,000
21/12/2023	13,800	-0.05 ▼	-0.36	13,850	13,850	13,700	73,390	1,012,782,000
20/12/2023	13,850	0.15 ▲	1.08	13,700	13,900	13,650	90,520	1,253,702,000
19/12/2023	13,700	0.10 ▲	0.73	13,600	13,750	13,300	108,140	1,481,518,000
18/12/2023	13,600	-0.45 ▼	-3.31	14,050	14,150	13,600	180,220	2,450,992,000
15/12/2023	14,050	-0.15 ▼	-1.07	14,200	14,350	13,950	153,950	2,162,997,500
14/12/2023	14,200	-0.40 ▼	-2.82	14,600	14,400	14,050	137,130	1,947,246,000
13/12/2023	14,200	-0.40 ▼	-2.82	14,600	0	0	219,730	3,120,166,000
12/12/2023	14,600	0.00 ■■	0.00	14,600	14,750	14,500	126,130	1,841,498,000
11/12/2023	14,600	0.20 ▲	1.37	14,400	14,750	14,300	163,020	2,380,092,000
08/12/2023	14,400	-0.10 ▼	-0.69	14,500	14,850	14,350	265,530	3,823,632,000
07/12/2023	14,500	-0.40 ▼	-2.76	14,900	15,000	14,250	365,200	5,295,400,000
06/12/2023	14,900	0.05 ▲	0.34	14,850	15,050	14,650	254,680	3,794,732,000
05/12/2023	14,850	0.95 ▲	6.40	13,900	14,850	13,900	664,630	9,869,755,500
04/12/2023	13,900	0.35 ▲	2.52	13,550	14,050	13,650	212,130	2,948,607,000
02/12/2023	13,550	0.10 ▲	0.74	13,450	13,600	13,350	70,690	957,849,500
01/12/2023	13,550	0.10 ▲	0.74	13,450	13,600	13,350	70,690	957,849,500
30/11/2023	13,350	-0.10 ▼	-0.75	13,450	13,600	13,350	100,890	1,346,881,500
29/11/2023	13,450	0.15 ▲	1.12	13,300	13,450	13,300	74,730	1,005,118,500
28/11/2023	13,300	0.00 ■■	0.00	13,300	13,400	13,000	95,700	1,272,810,000
27/11/2023	13,300	-0.30 ▼	-2.26	13,600	13,600	13,300	61,550	818,615,000
24/11/2023	13,600	0.00 ■■	0.00	13,600	13,700	13,100	182,270	2,478,872,000
23/11/2023	13,600	-0.35 ▼	-2.57	13,950	14,200	13,600	231,770	3,152,072,000
22/11/2023	13,950	0.20 ▲	1.43	13,750	14,100	13,700	178,060	2,483,937,000
21/11/2023	13,750	0.05 ▲	0.36	13,700	13,900	13,650	104,920	1,442,650,000
20/11/2023	13,700	0.00 ■■	0.00	13,700	13,800	13,350	143,550	1,966,635,000
17/11/2023	13,700	-0.20 ▼	-1.46	13,900	14,200	13,550	399,590	5,474,383,000
16/11/2023	13,900	0.25 ▲	1.80	13,650	13,900	13,550	118,700	1,649,930,000
15/11/2023	13,650	0.10 ▲	0.73	13,550	14,000	13,650	198,130	2,704,474,500
14/11/2023	13,550	0.05 ▲	0.37	13,500	13,850	13,500	118,130	1,600,661,500
13/11/2023	13,500	-0.25 ▼	-1.85	13,750	13,900	13,400	141,600	1,911,600,000
10/11/2023	13,750	0.15 ▲	1.09	13,600	14,000	13,250	296,830	4,081,412,500
09/11/2023	13,600	0.20 ▲	1.47	13,400	13,900	13,400	239,370	3,255,432,000
08/11/2023	13,400	0.85 ▲	6.34	12,550	13,400	12,500	302,160	4,048,944,000
07/11/2023	12,550	-0.15 ▼	-1.20	12,700	12,900	12,550	110,890	1,391,669,500
06/11/2023	12,700	0.05 ▲	0.39	12,650	12,900	12,650	82,630	1,049,401,000
03/11/2023	12,650	-0.15 ▼	-1.19	12,800	12,900	12,400	113,110	1,430,841,500
02/11/2023	12,800	0.80 ▲	6.25	12,000	12,800	12,050	171,510	2,195,328,000
01/11/2023	12,000	0.50 ▲	4.17	11,500	12,000	11,250	117,700	1,412,400,000
31/10/2023	11,500	-0.80 ▼	-6.96	12,300	12,500	11,500	144,620	1,663,130,000
30/10/2023	12,300	-0.50 ▼	-4.07	12,800	12,750	12,300	78,920	970,716,000
27/10/2023	12,800	0.15 ▲	1.17	12,650	12,900	12,100	111,130	1,422,464,000
26/10/2023	12,650	-0.95 ▼	-7.51	13,600	13,200	12,650	310,850	3,932,252,500
25/10/2023	13,600	-0.05 ▼	-0.37	13,650	13,850	13,550	140,960	1,917,056,000
24/10/2023	13,650	0.15 ▲	1.10	13,500	13,650	13,350	71,820	980,343,000
23/10/2023	13,500	0.00 ■■	0.00	13,500	13,650	13,300	134,020	1,809,270,000
20/10/2023	13,500	0.55 ▲	4.07	12,950	13,500	12,550	149,750	2,021,625,000
19/10/2023	12,950	-0.40 ▼	-3.09	13,350	13,400	12,850	135,140	1,750,063,000
18/10/2023	13,350	-0.45 ▼	-3.37	13,800	13,900	12,900	229,050	3,057,817,500
17/10/2023	13,800	-0.25 ▼	-1.81	14,050	14,150	13,800	86,120	1,188,456,000
16/10/2023	14,050	-0.30 ▼	-2.14	14,350	14,400	14,050	79,830	1,121,611,500
13/10/2023	14,350	0.00 ■■	0.00	14,350	14,400	13,950	195,010	2,798,393,500
12/10/2023	14,350	-0.05 ▼	-0.35	14,400	14,700	14,350	118,670	1,702,914,500
11/10/2023	14,400	0.05 ▲	0.35	14,350	14,500	14,200	67,930	978,192,000
10/10/2023	14,350	0.25 ▲	1.74	14,100	14,600	14,150	162,940	2,338,189,000
09/10/2023	14,100	0.05 ▲	0.35	14,050	14,250	14,000	102,820	1,449,762,000
06/10/2023	14,050	0.05 ▲	0.36	14,000	14,200	13,750	77,860	1,093,933,000
05/10/2023	14,000	0.15 ▲	1.07	13,850	14,200	13,700	173,900	2,434,600,000
04/10/2023	13,850	0.30 ▲	2.17	13,550	13,950	13,200	126,430	1,751,055,500
03/10/2023	13,550	-0.95 ▼	-7.01	14,500	14,300	13,550	339,630	4,601,986,500
02/10/2023	14,500	-0.05 ▼	-0.34	14,550	14,650	14,300	160,400	2,325,800,000
29/09/2023	14,550	-0.10 ▼	-0.69	14,650	14,900	14,450	103,490	1,505,779,500
28/09/2023	14,650	-0.05 ▼	-0.34	14,700	14,800	14,300	84,930	1,244,224,500
27/09/2023	14,700	0.30 ▲	2.04	14,400	14,700	14,000	161,000	2,366,700,000
26/09/2023	14,400	-0.15 ▼	-1.04	14,550	14,950	14,100	266,720	3,840,768,000
22/09/2023	15,600	-0.70 ▼	-4.49	16,300	16,100	15,400	266,590	4,158,804,000
21/09/2023	16,300	0.10 ▲	0.61	16,200	16,500	16,200	229,040	3,733,352,000
20/09/2023	16,200	0.40 ▲	2.47	15,800	16,250	15,750	162,810	2,637,522,000
19/09/2023	15,800	-0.05 ▼	-0.32	15,850	16,200	15,450	161,870	2,557,546,000
18/09/2023	15,850	-0.15 ▼	-0.95	16,000	16,000	15,750	166,970	2,646,474,500
15/09/2023	16,100	0.10 ▲	0.62	16,000	16,250	16,000	27,310	439,691,000
14/09/2023	16,000	-0.35 ▼	-2.19	16,350	16,400	15,900	248,750	3,980,000,000
13/09/2023	16,350	-0.05 ▼	-0.31	16,400	16,800	16,200	308,650	5,046,427,500
12/09/2023	16,400	0.35 ▲	2.13	16,050	16,450	15,900	279,770	4,588,228,000
11/09/2023	16,050	-0.65 ▼	-4.05	16,700	16,900	16,000	487,160	7,818,918,000
08/09/2023	16,700	-0.15 ▼	-0.90	16,850	17,150	16,600	377,450	6,303,415,000
07/09/2023	16,850	0.25 ▲	1.48	16,600	17,350	16,650	587,430	9,898,195,500
06/09/2023	16,600	0.20 ▲	1.20	16,400	16,600	16,150	260,550	4,325,130,000
05/09/2023	16,400	-0.05 ▼	-0.30	16,450	16,700	16,300	252,430	4,139,852,000
31/08/2023	16,450	0.35 ▲	2.13	16,100	16,550	16,200	262,640	4,320,428,000
30/08/2023	16,100	-0.05 ▼	-0.31	16,150	16,300	15,900	145,960	2,349,956,000
29/08/2023	16,150	0.05 ▲	0.31	16,100	16,400	15,900	173,690	2,805,093,500
28/08/2023	16,100	0.60 ▲	3.73	15,500	16,100	15,400	211,510	3,405,311,000
25/08/2023	15,500	-0.20 ▼	-1.29	15,700	15,750	15,400	139,720	2,165,660,000
24/08/2023	15,700	0.65 ▲	4.14	15,050	15,750	14,950	169,350	2,658,795,000
23/08/2023	15,050	-0.05 ▼	-0.33	15,100	15,400	15,000	132,970	2,001,198,500
22/08/2023	15,100	0.20 ▲	1.32	14,900	15,200	14,000	224,690	3,392,819,000
21/08/2023	14,900	-0.40 ▼	-2.68	15,300	15,350	14,600	294,490	4,387,901,000
18/08/2023	15,300	-1.15 ▼	-7.52	16,450	16,400	15,300	588,420	9,002,826,000
17/08/2023	16,450	-0.05 ▼	-0.30	16,500	16,900	16,450	229,370	3,773,136,500
16/08/2023	16,500	-0.20 ▼	-1.21	16,700	16,700	16,400	231,910	3,826,515,000
15/08/2023	16,700	-0.15 ▼	-0.90	16,850	16,950	16,650	192,570	3,215,919,000
14/08/2023	16,850	0.40 ▲	2.37	16,450	17,100	16,600	266,300	4,487,155,000
11/08/2023	16,450	0.10 ▲	0.61	16,350	16,600	16,000	321,420	5,287,359,000
10/08/2023	16,350	-0.30 ▼	-1.83	16,650	16,950	16,350	374,270	6,119,314,500
09/08/2023	16,650	-0.15 ▼	-0.90	16,800	16,800	16,450	265,710	4,424,071,500
08/08/2023	16,800	-0.20 ▼	-1.19	17,000	17,150	16,700	295,670	4,967,256,000
07/08/2023	17,000	-0.05 ▼	-0.29	17,050	17,450	17,000	383,910	6,526,470,000
04/08/2023	17,050	0.10 ▲	0.59	16,950	17,350	16,900	442,550	7,545,477,500
03/08/2023	16,950	0.20 ▲	1.18	16,750	17,200	16,600	532,400	9,024,180,000
02/08/2023	16,750	1.05 ▲	6.27	15,700	16,750	15,700	629,240	10,539,770,000
01/08/2023	15,700	-0.55 ▼	-3.50	16,250	16,350	15,600	558,750	8,772,375,000
31/07/2023	16,250	0.20 ▲	1.23	16,050	16,550	16,150	471,410	7,660,412,500
28/07/2023	16,050	1.05 ▲	6.54	15,000	16,050	15,000	825,900	13,255,695,000
27/07/2023	15,000	0.10 ▲	0.67	14,900	15,150	14,750	349,920	5,248,800,000
26/07/2023	14,900	-0.05 ▼	-0.34	14,950	15,000	14,800	169,030	2,518,547,000
25/07/2023	14,950	-0.10 ▼	-0.67	15,050	15,100	14,850	265,570	3,970,271,500
24/07/2023	15,050	0.20 ▲	1.33	14,850	15,150	14,900	302,730	4,556,086,500
21/07/2023	14,850	0.15 ▲	1.01	14,700	14,900	14,700	227,970	3,385,354,500
20/07/2023	14,700	0.10 ▲	0.68	14,600	14,700	14,550	135,660	1,994,202,000
19/07/2023	14,600	-0.20 ▼	-1.37	14,800	15,000	14,600	214,220	3,127,612,000
18/07/2023	14,800	0.10 ▲	0.68	14,700	15,000	14,500	292,900	4,334,920,000
17/07/2023	14,700	0.10 ▲	0.68	14,600	14,950	14,650	264,970	3,895,059,000
14/07/2023	14,600	-0.10 ▼	-0.68	14,700	14,750	14,450	232,870	3,399,902,000
13/07/2023	14,700	0.45 ▲	3.06	14,250	14,800	14,250	396,970	5,835,459,000
12/07/2023	14,250	0.00 ■■	0.00	14,250	14,300	14,050	240,380	3,425,415,000
11/07/2023	14,250	-0.05 ▼	-0.35	14,300	14,500	14,200	175,380	2,499,165,000
10/07/2023	14,300	0.20 ▲	1.40	14,100	14,400	14,100	239,910	3,430,713,000
07/07/2023	14,100	0.15 ▲	1.06	13,950	14,100	13,750	164,590	2,320,719,000
06/07/2023	13,950	-0.15 ▼	-1.08	14,100	14,200	13,850	184,960	2,580,192,000
05/07/2023	14,100	-0.05 ▼	-0.35	14,150	14,300	14,100	170,240	2,400,384,000
04/07/2023	14,150	0.15 ▲	1.06	14,000	14,150	13,950	147,280	2,084,012,000
03/07/2023	14,000	0.05 ▲	0.36	13,950	14,100	13,850	115,290	1,614,060,000
30/06/2023	13,950	-0.35 ▼	-2.51	14,300	14,300	13,950	216,130	3,015,013,500
29/06/2023	14,300	0.00 ■■	0.00	14,300	14,650	14,300	295,530	4,226,079,000
28/06/2023	15,750	-0.05 ▼	-0.32	15,800	15,850	15,700	364,010	5,733,157,500
27/06/2023	15,800	0.00 ■■	0.00	15,800	16,000	15,650	202,430	3,198,394,000
26/06/2023	15,800	0.15 ▲	0.95	15,650	15,900	15,250	401,400	6,342,120,000
23/06/2023	15,650	0.05 ▲	0.32	15,600	15,700	15,450	362,260	5,669,369,000
22/06/2023	15,600	0.30 ▲	1.92	15,300	15,750	15,350	393,290	6,135,324,000
21/06/2023	15,300	0.20 ▲	1.31	15,100	15,300	15,100	332,700	5,090,310,000
20/06/2023	15,100	0.35 ▲	2.32	14,750	15,100	14,800	270,170	4,079,567,000
19/06/2023	14,750	0.05 ▲	0.34	14,700	14,900	14,700	229,240	3,381,290,000
16/06/2023	14,900	0.20 ▲	1.34	14,700	15,100	14,850	213,840	3,186,216,000
15/06/2023	14,700	0.25 ▲	1.70	14,450	15,000	14,600	430,680	6,330,996,000
14/06/2023	14,450	-0.35 ▼	-2.42	14,800	14,950	14,450	233,100	3,368,295,000
13/06/2023	14,800	0.20 ▲	1.35	14,600	15,000	14,600	268,620	3,975,576,000
12/06/2023	14,600	0.00 ■■	0.00	14,600	14,650	14,400	240,440	3,510,424,000
09/06/2023	14,600	-0.05 ▼	-0.34	14,650	14,750	14,350	372,040	5,431,784,000
08/06/2023	14,650	-0.55 ▼	-3.75	15,200	15,400	14,650	417,290	6,113,298,500
07/06/2023	15,200	0.60 ▲	3.95	14,600	15,200	14,600	687,330	10,447,416,000
06/06/2023	14,600	0.10 ▲	0.68	14,500	14,700	14,350	234,990	3,430,854,000
05/06/2023	14,500	-0.20 ▼	-1.38	14,700	14,850	14,500	256,600	3,720,700,000
02/06/2023	14,700	0.10 ▲	0.68	14,600	14,900	14,550	343,540	5,050,038,000
01/06/2023	14,600	-0.10 ▼	-0.68	14,700	14,750	14,500	285,320	4,165,672,000
31/05/2023	14,700	0.05 ▲	0.34	14,650	14,850	14,550	324,360	4,768,092,000
30/05/2023	14,650	0.05 ▲	0.34	14,600	14,900	14,500	277,020	4,058,343,000
29/05/2023	14,600	0.30 ▲	2.05	14,300	14,900	14,400	518,960	7,576,816,000
26/05/2023	14,300	0.00 ■■	0.00	14,300	14,450	14,250	232,170	3,320,031,000
25/05/2023	14,300	0.15 ▲	1.05	14,150	14,600	14,050	416,940	5,962,242,000
24/05/2023	14,150	0.05 ▲	0.35	14,100	14,400	14,100	299,590	4,239,198,500
23/05/2023	14,100	-0.10 ▼	-0.71	14,200	14,350	14,000	227,270	3,204,507,000
22/05/2023	14,200	0.25 ▲	1.76	13,950	14,300	14,000	311,000	4,416,200,000
19/05/2023	13,950	0.15 ▲	1.08	13,800	14,000	13,750	210,420	2,935,359,000
18/05/2023	13,800	0.10 ▲	0.72	13,700	13,900	13,650	142,440	1,965,672,000
17/05/2023	13,700	-0.10 ▼	-0.73	13,800	14,100	13,700	259,820	3,559,534,000
16/05/2023	13,800	0.05 ▲	0.36	13,750	13,950	13,700	234,660	3,238,308,000
15/05/2023	13,750	-0.55 ▼	-4.00	14,300	14,500	13,750	481,780	6,624,475,000
12/05/2023	14,300	0.10 ▲	0.70	14,200	14,350	14,100	324,430	4,639,349,000
11/05/2023	14,200	0.00 ■■	0.00	14,200	14,600	14,150	449,140	6,377,788,000
10/05/2023	14,200	0.40 ▲	2.82	13,800	14,250	13,850	320,060	4,544,852,000
09/05/2023	13,800	-0.10 ▼	-0.72	13,900	14,300	13,800	335,840	4,634,592,000
08/05/2023	13,900	0.20 ▲	1.44	13,700	14,100	13,750	234,620	3,261,218,000
05/05/2023	13,700	-0.05 ▼	-0.36	13,750	13,850	13,600	200,980	2,753,426,000
04/05/2023	13,750	-0.15 ▼	-1.09	13,900	14,100	13,600	271,480	3,732,850,000
28/04/2023	13,900	0.25 ▲	1.80	13,650	14,000	13,700	238,220	3,311,258,000
27/04/2023	13,650	0.05 ▲	0.37	13,600	13,950	13,600	280,420	3,827,733,000
26/04/2023	13,600	0.40 ▲	2.94	13,200	13,600	13,150	252,370	3,432,232,000
25/04/2023	13,200	-0.25 ▼	-1.89	13,450	13,650	13,100	209,070	2,759,724,000
24/04/2023	13,450	0.45 ▲	3.35	13,000	13,600	13,000	217,170	2,920,936,500
21/04/2023	13,000	-0.35 ▼	-2.69	13,350	13,600	12,900	354,190	4,604,470,000
20/04/2023	13,350	0.05 ▲	0.37	13,300	13,450	13,150	134,350	1,793,572,500
19/04/2023	13,300	-0.35 ▼	-2.63	13,650	13,800	13,250	265,780	3,534,874,000
18/04/2023	13,650	0.45 ▲	3.30	13,200	13,650	13,150	226,060	3,085,719,000
17/04/2023	13,200	-0.45 ▼	-3.41	13,650	13,800	13,150	478,980	6,322,536,000
14/04/2023	13,650	-1.00 ▼	-7.33	14,650	14,800	13,650	465,620	6,355,713,000
13/04/2023	14,650	0.25 ▲	1.71	14,400	14,950	14,500	641,080	9,391,822,000
12/04/2023	14,400	0.40 ▲	2.78	14,000	14,700	13,900	691,320	9,955,008,000
11/04/2023	14,000	0.20 ▲	1.43	13,800	14,000	13,550	295,230	4,133,220,000
10/04/2023	13,800	-0.20 ▼	-1.45	14,000	14,400	13,800	323,880	4,469,544,000
07/04/2023	14,000	0.20 ▲	1.43	13,800	14,250	13,700	348,870	4,884,180,000
06/04/2023	13,800	-0.40 ▼	-2.90	14,200	14,800	13,800	655,250	9,042,450,000
05/04/2023	14,200	0.20 ▲	1.41	14,000	14,250	13,700	429,500	6,098,900,000
04/04/2023	14,000	0.10 ▲	0.71	13,900	14,300	13,900	292,680	4,097,520,000
03/04/2023	13,900	0.90 ▲	6.47	13,000	13,900	13,350	754,300	10,484,770,000
31/03/2023	13,000	0.20 ▲	1.54	12,800	13,200	12,750	237,580	3,088,540,000
30/03/2023	12,800	-0.25 ▼	-1.95	13,050	13,350	12,800	255,520	3,270,656,000
29/03/2023	13,050	0.05 ▲	0.38	13,000	13,150	12,750	161,460	2,107,053,000
28/03/2023	13,000	-0.15 ▼	-1.15	13,150	13,500	13,000	357,980	4,653,740,000
27/03/2023	13,150	1.00 ▲	7.60	12,150	13,150	12,750	252,850	3,324,977,500
24/03/2023	12,750	0.60 ▲	4.71	12,150	12,900	12,600	274,870	3,504,592,500
22/03/2023	12,450	0.05 ▲	0.40	12,400	12,600	12,400	180,350	2,245,357,500
21/03/2023	12,400	0.20 ▲	1.61	12,200	12,450	12,100	153,590	1,904,516,000
20/03/2023	12,200	-0.45 ▼	-3.69	12,650	12,700	12,150	233,310	2,846,382,000
17/03/2023	12,650	0.10 ▲	0.79	12,550	12,800	12,500	160,880	2,035,132,000
16/03/2023	12,550	-0.40 ▼	-3.19	12,950	12,800	12,500	174,110	2,185,080,500
15/03/2023	12,950	0.80 ▲	6.18	12,150	12,950	12,400	342,650	4,437,317,500
14/03/2023	12,150	-0.40 ▼	-3.29	12,550	12,600	12,000	370,690	4,503,883,500
13/03/2023	12,550	-0.05 ▼	-0.40	12,600	13,050	12,500	318,930	4,002,571,500
10/03/2023	12,600	-0.30 ▼	-2.38	12,900	12,950	12,550	297,170	3,744,342,000
09/03/2023	12,900	0.00 ■■	0.00	12,900	13,250	12,900	262,390	3,384,831,000
08/03/2023	12,900	0.40 ▲	3.10	12,500	12,900	12,300	261,200	3,369,480,000
07/03/2023	12,500	-0.20 ▼	-1.60	12,700	12,800	12,450	214,770	2,684,625,000
06/03/2023	12,700	0.60 ▲	4.72	12,100	12,900	12,400	409,770	5,204,079,000
03/03/2023	12,100	-0.25 ▼	-2.07	12,350	12,650	12,100	333,010	4,029,421,000
02/03/2023	12,350	-0.50 ▼	-4.05	12,850	13,050	12,300	294,170	3,632,999,500
01/03/2023	12,850	0.75 ▲	5.84	12,100	12,850	11,750	346,050	4,446,742,500
28/02/2023	12,100	-0.80 ▼	-6.61	12,900	13,100	12,000	738,190	8,932,099,000
27/02/2023	12,900	-0.95 ▼	-7.36	13,850	13,800	12,900	644,200	8,310,180,000
24/02/2023	13,850	0.00 ■■	0.00	13,850	14,500	13,850	481,250	6,665,312,500
23/02/2023	13,850	0.60 ▲	4.33	13,250	13,850	13,100	570,830	7,905,995,500
22/02/2023	13,250	-0.10 ▼	-0.75	13,350	13,950	13,100	573,910	7,604,307,500
21/02/2023	13,350	0.85 ▲	6.37	12,500	13,350	12,950	1,135,940	15,164,799,000
20/02/2023	12,500	0.80 ▲	6.40	11,700	12,500	11,950	335,100	4,188,750,000
17/02/2023	11,700	-0.05 ▼	-0.43	11,750	12,000	11,650	172,630	2,019,771,000
16/02/2023	11,750	0.15 ▲	1.28	11,600	11,850	11,650	88,960	1,045,280,000
15/02/2023	11,600	0.45 ▲	3.88	11,150	11,600	11,000	159,330	1,848,228,000
14/02/2023	11,150	0.35 ▲	3.14	10,800	11,250	10,800	98,740	1,100,951,000
13/02/2023	10,800	-0.40 ▼	-3.70	11,200	11,200	10,550	217,690	2,351,052,000
10/02/2023	11,200	-0.70 ▼	-6.25	11,900	11,900	11,200	218,690	2,449,328,000
09/02/2023	11,900	0.05 ▲	0.42	11,850	11,900	11,600	104,820	1,247,358,000
08/02/2023	11,850	0.20 ▲	1.69	11,650	12,000	11,300	127,770	1,514,074,500
07/02/2023	11,650	-0.25 ▼	-2.15	11,900	12,100	11,350	163,560	1,905,474,000
06/02/2023	11,900	0.20 ▲	1.68	11,700	12,000	11,600	141,610	1,685,159,000
03/02/2023	11,700	0.10 ▲	0.85	11,600	12,050	11,650	133,560	1,562,652,000
02/02/2023	13,450	-0.35 ▼	-2.60	13,800	13,900	13,250	246,970	3,321,746,500
01/02/2023	13,800	-1.00 ▼	-7.25	14,800	14,900	13,800	369,900	5,104,620,000
31/01/2023	14,800	0.20 ▲	1.35	14,600	14,800	14,250	218,700	3,236,760,000
30/01/2023	14,600	0.20 ▲	1.37	14,400	15,050	14,300	443,270	6,471,742,000
27/01/2023	14,400	0.05 ▲	0.35	14,350	14,700	14,250	278,290	4,007,376,000
19/01/2023	14,350	0.15 ▲	1.05	14,200	14,400	14,000	226,990	3,257,306,500
18/01/2023	14,200	-0.10 ▼	-0.70	14,300	14,400	14,000	281,840	4,002,128,000
17/01/2023	14,300	0.40 ▲	2.80	13,900	14,400	13,900	226,860	3,244,098,000
16/01/2023	13,900	0.40 ▲	2.88	13,500	14,000	13,450	232,270	3,228,553,000
13/01/2023	13,500	0.30 ▲	2.22	13,200	13,700	13,250	246,670	3,330,045,000
12/01/2023	13,200	0.10 ▲	0.76	13,100	13,350	13,050	96,120	1,268,784,000
11/01/2023	13,100	0.00 ■■	0.00	13,100	13,500	13,100	177,130	2,320,403,000
10/01/2023	13,100	0.35 ▲	2.67	12,750	13,250	12,500	156,120	2,045,172,000
09/01/2023	12,750	-0.10 ▼	-0.78	12,850	13,050	12,700	83,850	1,069,087,500
06/01/2023	12,850	-0.35 ▼	-2.72	13,200	13,350	12,800	154,530	1,985,710,500
05/01/2023	13,200	0.20 ▲	1.52	13,000	13,400	12,850	187,620	2,476,584,000
04/01/2023	13,000	0.10 ▲	0.77	12,900	13,400	12,900	193,240	2,512,120,000
03/01/2023	12,900	0.80 ▲	6.20	12,100	12,900	12,150	185,770	2,396,433,000
30/12/2022	12,100	0.00 ■■	0.00	12,100	12,350	12,000	134,350	1,625,635,000
29/12/2022	12,100	-0.25 ▼	-2.07	12,350	12,550	12,050	68,880	833,448,000
28/12/2022	12,350	-0.10 ▼	-0.81	12,450	12,600	12,200	86,220	1,064,817,000
27/12/2022	12,450	0.45 ▲	3.61	12,000	12,500	11,700	120,120	1,495,494,000
26/12/2022	12,000	-0.85 ▼	-7.08	12,850	12,850	12,000	259,650	3,115,800,000
23/12/2022	12,850	-0.10 ▼	-0.78	12,950	12,950	12,600	108,950	1,400,007,500
22/12/2022	12,950	0.30 ▲	2.32	12,650	13,000	12,450	162,060	2,098,677,000
21/12/2022	12,650	-0.10 ▼	-0.79	12,750	13,100	12,150	303,910	3,844,461,500
20/12/2022	12,750	-0.95 ▼	-7.45	13,700	13,850	12,750	647,050	8,249,887,500
19/12/2022	13,700	-0.50 ▼	-3.65	14,200	14,800	13,700	381,440	5,225,728,000
15/12/2022	13,300	0.10 ▲	0.75	13,200	13,500	13,000	219,530	2,919,749,000
14/12/2022	13,200	0.20 ▲	1.52	13,000	13,400	13,100	259,400	3,424,080,000
13/12/2022	13,000	0.40 ▲	3.08	12,600	13,000	12,300	161,890	2,104,570,000
12/12/2022	12,600	-0.60 ▼	-4.76	13,200	13,600	12,600	278,850	3,513,510,000
11/12/2022	13,200	0.40 ▲	3.03	12,800	13,250	12,550	196,750	2,597,100,000
09/12/2022	13,200	0.40 ▲	3.03	12,800	13,250	12,550	196,750	2,597,100,000
08/12/2022	12,800	0.80 ▲	6.25	12,000	12,800	12,250	253,940	3,250,432,000
07/12/2022	12,000	-0.70 ▼	-5.83	12,700	12,550	11,900	373,530	4,482,360,000
06/12/2022	12,700	-0.95 ▼	-7.48	13,650	13,600	12,700	441,130	5,602,351,000
05/12/2022	13,650	0.05 ▲	0.37	13,600	14,050	13,550	398,420	5,438,433,000
04/12/2022	13,600	0.70 ▲	5.15	12,900	13,600	12,550	393,420	5,350,512,000
02/12/2022	13,600	0.70 ▲	5.15	12,900	13,600	12,550	393,420	5,350,512,000
01/12/2022	12,900	-0.50 ▼	-3.88	13,400	14,100	12,800	528,530	6,818,037,000
30/11/2022	13,400	0.75 ▲	5.60	12,650	13,400	12,550	324,640	4,350,176,000
29/11/2022	12,650	0.80 ▲	6.32	11,850	12,650	12,000	725,940	9,183,141,000
28/11/2022	11,850	0.75 ▲	6.33	11,100	11,850	11,850	76,500	906,525,000
27/11/2022	11,100	0.70 ▲	6.31	10,400	11,100	10,550	137,640	1,527,804,000
25/11/2022	11,100	0.70 ▲	6.31	10,400	11,100	10,550	137,640	1,527,804,000
24/11/2022	10,400	0.05 ▲	0.48	10,350	10,650	10,000	168,500	1,752,400,000
23/11/2022	10,350	-0.40 ▼	-3.86	10,750	10,950	10,350	155,810	1,612,633,500
22/11/2022	10,750	-0.20 ▼	-1.86	10,950	11,700	10,700	376,420	4,046,515,000
21/11/2022	10,950	0.05 ▲	0.46	10,900	11,200	10,800	267,540	2,929,563,000
20/11/2022	10,900	0.40 ▲	3.67	10,500	11,150	9,930	306,220	3,337,798,000
18/11/2022	10,900	0.40 ▲	3.67	10,500	11,150	9,930	306,220	3,337,798,000
17/11/2022	10,500	0.20 ▲	1.90	10,300	10,750	10,100	249,210	2,616,705,000
16/11/2022	10,300	0.65 ▲	6.31	9,650	10,300	9,100	247,530	2,549,559,000
15/11/2022	9,650	0.43 ▲	4.46	9,220	9,860	8,580	466,420	4,500,953,000
14/11/2022	9,220	-0.69 ▼	-7.48	9,910	9,550	9,220	372,980	3,438,875,600
13/11/2022	9,910	-0.74 ▼	-7.47	10,650	11,200	9,910	389,670	3,861,629,700
11/11/2022	9,910	-0.74 ▼	-7.47	10,650	11,200	9,910	389,670	3,861,629,700
10/11/2022	10,650	-0.75 ▼	-7.04	11,400	11,400	10,650	140,410	1,495,366,500
09/11/2022	11,400	0.20 ▲	1.75	11,200	11,750	11,150	133,750	1,524,750,000
08/11/2022	11,200	-0.25 ▼	-2.23	11,450	11,500	10,800	243,280	2,724,736,000
07/11/2022	11,450	-0.85 ▼	-7.42	12,300	12,250	11,450	323,780	3,707,281,000
06/11/2022	12,300	-0.90 ▼	-7.32	13,200	13,050	12,300	272,540	3,352,242,000
04/11/2022	12,300	-0.90 ▼	-7.32	13,200	13,050	12,300	272,540	3,352,242,000
03/11/2022	13,200	-0.05 ▼	-0.38	13,250	13,450	12,950	172,400	2,275,680,000
02/11/2022	13,250	-0.05 ▼	-0.38	13,300	13,650	13,200	126,920	1,681,690,000
01/11/2022	13,300	0.15 ▲	1.13	13,150	13,800	13,300	188,450	2,506,385,000
31/10/2022	13,150	0.00 ■■	0.00	13,150	13,300	12,450	162,290	2,134,113,500
28/10/2022	13,150	0.15 ▲	1.14	13,000	13,600	13,150	208,420	2,740,723,000
27/10/2022	13,000	0.85 ▲	6.54	12,150	13,000	12,200	185,250	2,408,250,000
26/10/2022	12,150	-0.25 ▼	-2.06	12,400	12,850	12,050	106,650	1,295,797,500
25/10/2022	12,400	0.25 ▲	2.02	12,150	12,950	11,400	222,140	2,754,536,000
24/10/2022	12,150	-0.90 ▼	-7.41	13,050	13,100	12,150	322,640	3,920,076,000
21/10/2022	13,050	-0.95 ▼	-7.28	14,000	14,050	13,050	305,560	3,987,558,000
20/10/2022	14,000	-0.40 ▼	-2.86	14,400	14,600	14,000	171,930	2,407,020,000
19/10/2022	14,400	-0.30 ▼	-2.08	14,700	14,800	14,350	200,040	2,880,576,000
18/10/2022	14,700	0.00 ■■	0.00	14,700	15,300	14,700	259,610	3,816,267,000
17/10/2022	14,700	0.50 ▲	3.40	14,200	14,750	14,100	245,180	3,604,146,000
16/10/2022	14,200	0.90 ▲	6.34	13,300	14,200	13,600	298,110	4,233,162,000
14/10/2022	14,200	0.90 ▲	6.34	13,300	14,200	13,600	298,110	4,233,162,000
13/10/2022	13,300	0.20 ▲	1.50	13,100	13,500	13,100	91,570	1,217,881,000
12/10/2022	13,100	0.05 ▲	0.38	13,050	13,650	12,550	204,680	2,681,308,000
11/10/2022	13,050	-0.95 ▼	-7.28	14,000	13,900	13,050	122,210	1,594,840,500
07/10/2022	13,500	-1.00 ▼	-7.41	14,500	13,950	13,500	605,850	8,178,975,000
06/10/2022	14,500	-1.05 ▼	-7.24	15,550	15,750	14,500	348,840	5,058,180,000
05/10/2022	15,550	0.95 ▲	6.11	14,600	15,550	14,800	228,840	3,558,462,000
04/10/2022	14,600	-0.95 ▼	-6.51	15,550	15,850	14,600	302,550	4,417,230,000
03/10/2022	15,550	-1.15 ▼	-7.40	16,700	16,650	15,550	234,100	3,640,255,000
02/10/2022	16,700	0.30 ▲	1.80	16,400	16,700	15,300	252,490	4,216,583,000
30/09/2022	16,700	0.30 ▲	1.80	16,400	16,700	15,300	252,490	4,216,583,000
29/09/2022	16,400	-1.20 ▼	-7.32	17,600	18,400	16,400	467,140	7,661,096,000
28/09/2022	17,600	-1.00 ▼	-5.68	18,600	18,700	17,400	181,630	3,196,688,000
27/09/2022	18,600	-0.60 ▼	-3.23	19,200	19,400	18,300	217,760	4,050,336,000
26/09/2022	19,200	-1.40 ▼	-7.29	20,600	20,100	19,200	299,520	5,750,784,000
23/09/2022	20,600	-0.65 ▼	-3.16	21,250	21,400	20,600	178,910	3,685,546,000
22/09/2022	21,250	0.45 ▲	2.12	20,800	21,400	20,500	170,710	3,627,587,500
21/09/2022	20,800	0.20 ▲	0.96	20,600	20,950	20,300	86,510	1,799,408,000
20/09/2022	20,600	0.40 ▲	1.94	20,200	20,700	19,800	71,290	1,468,574,000
19/09/2022	20,200	-0.40 ▼	-1.98	20,600	21,100	19,900	220,340	4,450,868,000
16/09/2022	20,600	-0.75 ▼	-3.64	21,350	21,400	20,600	166,600	3,431,960,000
15/09/2022	21,350	0.50 ▲	2.34	20,850	21,600	20,950	153,320	3,273,382,000
14/09/2022	20,850	-0.05 ▼	-0.24	20,900	20,950	20,000	134,380	2,801,823,000
13/09/2022	20,900	-0.25 ▼	-1.20	21,150	21,200	20,750	96,490	2,016,641,000
12/09/2022	21,150	0.85 ▲	4.02	20,300	21,400	21,050	88,690	1,875,793,500
09/09/2022	20,950	0.65 ▲	3.10	20,300	20,950	20,200	131,380	2,752,411,000
08/09/2022	20,300	-0.70 ▼	-3.45	21,000	21,450	20,250	179,180	3,637,354,000
07/09/2022	21,000	-1.50 ▼	-7.14	22,500	22,500	21,000	228,610	4,800,810,000
06/09/2022	22,500	0.05 ▲	0.22	22,450	22,700	22,400	124,840	2,808,900,000
05/09/2022	22,450	-0.35 ▼	-1.56	22,800	22,850	22,400	130,390	2,927,255,500
04/09/2022	22,800	0.15 ▲	0.66	22,650	22,900	22,150	154,520	3,523,056,000
02/09/2022	22,800	0.15 ▲	0.66	22,650	22,900	22,150	154,520	3,523,056,000
01/09/2022	22,800	0.15 ▲	0.66	22,650	22,900	22,150	154,520	3,523,056,000
31/08/2022	22,800	0.15 ▲	0.66	22,650	22,900	22,150	154,520	3,523,056,000
30/08/2022	22,650	-0.25 ▼	-1.10	22,900	23,650	22,650	132,730	3,006,334,500
29/08/2022	22,900	-0.35 ▼	-1.53	23,250	22,900	21,750	296,760	6,795,804,000
28/08/2022	23,250	-0.45 ▼	-1.94	23,700	23,950	23,000	309,290	7,190,992,500
26/08/2022	23,250	-0.45 ▼	-1.94	23,700	23,950	23,000	309,290	7,190,992,500
25/08/2022	23,700	-0.40 ▼	-1.69	24,100	24,300	23,600	195,330	4,629,321,000
24/08/2022	24,100	-0.20 ▼	-0.83	24,300	24,450	23,900	154,470	3,722,727,000
23/08/2022	24,300	0.30 ▲	1.23	24,000	24,350	23,700	160,180	3,892,374,000
22/08/2022	24,000	0.60 ▲	2.50	23,400	24,350	23,200	313,000	7,512,000,000
21/08/2022	23,400	0.20 ▲	0.85	23,200	23,850	23,050	247,180	5,784,012,000
19/08/2022	23,400	0.20 ▲	0.85	23,200	23,850	23,050	247,180	5,784,012,000
18/08/2022	23,200	0.00 ■■	0.00	23,200	23,350	22,700	215,280	4,994,496,000
17/08/2022	23,200	-0.70 ▼	-3.02	23,900	24,400	23,150	343,730	7,974,536,000
16/08/2022	23,900	0.20 ▲	0.84	23,700	24,000	23,200	281,050	6,717,095,000
15/08/2022	23,700	0.75 ▲	3.16	22,950	24,200	23,200	242,110	5,738,007,000
12/08/2022	22,950	1.00 ▲	4.36	21,950	23,200	21,700	281,240	6,454,458,000
11/08/2022	21,950	-0.15 ▼	-0.68	22,100	22,950	21,850	338,060	7,420,417,000
10/08/2022	22,100	1.40 ▲	6.33	20,700	22,100	20,600	376,280	8,315,788,000
09/08/2022	20,700	0.00 ■■	0.00	20,700	21,000	20,650	149,280	3,090,096,000
08/08/2022	20,700	0.05 ▲	0.24	20,650	20,850	20,500	122,490	2,535,543,000
07/08/2022	20,650	0.20 ▲	0.97	20,450	20,650	20,200	108,060	2,231,439,000
05/08/2022	20,650	0.20 ▲	0.97	20,450	20,650	20,200	108,060	2,231,439,000
04/08/2022	20,450	-0.30 ▼	-1.47	20,750	21,000	20,200	192,640	3,939,488,000
03/08/2022	20,750	0.15 ▲	0.72	20,600	21,300	20,350	157,830	3,274,972,500
02/08/2022	20,600	-0.10 ▼	-0.49	20,700	20,950	20,400	215,000	4,429,000,000
01/08/2022	20,700	0.95 ▲	4.59	19,750	20,750	19,750	303,150	6,275,205,000
31/07/2022	19,750	-0.05 ▼	-0.25	19,800	20,200	19,700	106,650	2,106,337,500
29/07/2022	19,750	-0.05 ▼	-0.25	19,800	20,200	19,700	106,650	2,106,337,500
28/07/2022	19,800	0.75 ▲	3.79	19,050	19,950	19,300	200,960	3,979,008,000
27/07/2022	19,050	0.15 ▲	0.79	18,900	19,200	18,600	66,030	1,257,871,500
26/07/2022	18,900	-0.70 ▼	-3.70	19,600	19,900	18,850	137,040	2,590,056,000
25/07/2022	19,600	0.00 ■■	0.00	19,600	20,000	19,400	92,330	1,809,668,000
24/07/2022	19,600	-0.15 ▼	-0.77	19,750	19,950	19,550	98,750	1,935,500,000
22/07/2022	19,600	-0.15 ▼	-0.77	19,750	19,950	19,550	98,750	1,935,500,000
21/07/2022	19,750	-0.05 ▼	-0.25	19,800	20,400	19,750	134,780	2,661,905,000
20/07/2022	19,800	0.65 ▲	3.28	19,150	19,900	19,300	152,370	3,016,926,000
19/07/2022	19,150	-0.40 ▼	-2.09	19,550	19,550	18,900	86,640	1,659,156,000
18/07/2022	19,550	0.20 ▲	1.02	19,350	19,850	19,300	67,910	1,327,640,500
17/07/2022	19,350	-0.20 ▼	-1.03	19,550	19,900	19,350	126,110	2,440,228,500
15/07/2022	19,350	-0.20 ▼	-1.03	19,550	19,900	19,350	126,110	2,440,228,500
14/07/2022	19,550	0.70 ▲	3.58	18,850	19,600	18,500	138,370	2,705,133,500
13/07/2022	18,850	-0.35 ▼	-1.86	19,200	19,350	18,850	94,270	1,776,989,500
12/07/2022	19,200	1.20 ▲	6.25	18,000	19,200	18,000	142,490	2,735,808,000
11/07/2022	18,000	-0.30 ▼	-1.67	18,300	18,500	17,550	42,090	757,620,000
10/07/2022	18,300	0.85 ▲	4.64	17,450	18,400	17,500	71,360	1,305,888,000
08/07/2022	18,300	0.85 ▲	4.64	17,450	18,400	17,500	71,360	1,305,888,000
07/07/2022	17,450	-0.05 ▼	-0.29	17,500	17,700	17,100	40,920	714,054,000
06/07/2022	17,500	-0.35 ▼	-2.00	17,850	18,100	17,300	52,490	918,575,000
05/07/2022	17,850	-0.35 ▼	-1.96	18,200	18,450	17,750	50,020	892,857,000
04/07/2022	18,200	0.00 ■■	0.00	18,200	18,700	18,200	33,370	607,334,000
01/07/2022	18,200	0.00 ■■	0.00	18,200	18,500	17,550	69,440	1,263,808,000
30/06/2022	18,200	-1.10 ▼	-6.04	19,300	19,500	18,200	76,410	1,390,662,000
29/06/2022	19,300	-0.10 ▼	-0.52	19,400	19,500	19,000	46,230	892,239,000
28/06/2022	19,400	0.20 ▲	1.03	19,200	19,700	19,000	70,670	1,370,998,000
27/06/2022	19,200	0.85 ▲	4.43	18,350	19,200	18,300	91,240	1,751,808,000
24/06/2022	18,350	-0.15 ▼	-0.82	18,500	18,800	18,050	68,340	1,254,039,000
23/06/2022	18,500	0.50 ▲	2.70	18,000	18,500	17,900	56,780	1,050,430,000
22/06/2022	18,000	0.45 ▲	2.50	17,550	18,200	17,400	83,320	1,499,760,000
21/06/2022	17,550	0.05 ▲	0.28	17,500	17,900	16,400	160,080	2,809,404,000
20/06/2022	17,500	-1.30 ▼	-7.43	18,800	19,100	17,500	156,500	2,738,750,000
17/06/2022	18,800	-1.10 ▼	-5.85	19,900	19,350	18,550	192,540	3,619,752,000
16/06/2022	19,900	-0.20 ▼	-1.01	20,100	20,700	19,900	87,350	1,738,265,000
15/06/2022	20,100	0.20 ▲	1.00	19,900	20,450	19,100	138,140	2,776,614,000
14/06/2022	19,900	-0.40 ▼	-2.01	20,300	20,700	19,100	130,920	2,605,308,000
13/06/2022	20,300	-1.50 ▼	-7.39	21,800	21,400	20,300	203,300	4,126,990,000
12/06/2022	21,800	0.05 ▲	0.23	21,750	22,900	21,150	195,410	4,259,938,000
10/06/2022	21,800	0.05 ▲	0.23	21,750	22,900	21,150	195,410	4,259,938,000
09/06/2022	21,750	0.25 ▲	1.15	21,500	21,950	21,500	147,450	3,207,037,500
08/06/2022	21,500	1.40 ▲	6.51	20,100	21,500	20,300	206,000	4,429,000,000
07/06/2022	20,100	-0.50 ▼	-2.49	20,600	20,600	19,650	184,690	3,712,269,000
06/06/2022	20,600	-0.25 ▼	-1.21	20,850	21,200	20,500	128,460	2,646,276,000
05/06/2022	20,850	-0.80 ▼	-3.84	21,650	22,200	20,800	500	10,425,000
03/06/2022	20,850	-0.80 ▼	-3.84	21,650	22,200	20,800	174,840	3,645,414,000
02/06/2022	21,650	0.90 ▲	4.16	20,750	21,950	20,750	298,960	6,472,484,000
01/06/2022	20,750	0.85 ▲	4.10	19,900	20,950	19,800	290,320	6,024,140,000
31/05/2022	19,900	0.65 ▲	3.27	19,250	20,200	18,900	221,970	4,417,203,000
30/05/2022	19,250	0.45 ▲	2.34	18,800	19,300	18,700	175,530	3,378,952,500
29/05/2022	18,800	0.40 ▲	2.13	18,400	19,000	18,500	145,590	2,737,092,000
27/05/2022	18,800	0.40 ▲	2.13	18,400	19,000	18,500	145,590	2,737,092,000
26/05/2022	18,400	0.25 ▲	1.36	18,150	18,700	18,200	156,860	2,886,224,000
25/05/2022	18,150	0.75 ▲	4.13	17,400	18,200	17,400	139,000	2,522,850,000
24/05/2022	17,400	-0.05 ▼	-0.29	17,450	17,850	16,850	83,330	1,449,942,000
23/05/2022	17,450	-0.15 ▼	-0.86	17,600	18,200	17,150	129,530	2,260,298,500
22/05/2022	17,600	0.25 ▲	1.42	17,350	17,900	17,150	105,420	1,855,392,000
20/05/2022	17,600	0.25 ▲	1.42	17,350	17,900	17,150	105,420	1,855,392,000
19/05/2022	17,350	-0.15 ▼	-0.86	17,500	17,500	16,800	89,380	1,550,743,000
18/05/2022	17,500	0.40 ▲	2.29	17,100	17,800	17,250	144,280	2,524,900,000
17/05/2022	17,100	1.10 ▲	6.43	16,000	17,100	15,600	131,590	2,250,189,000
16/05/2022	16,000	-0.15 ▼	-0.94	16,150	16,850	15,850	89,240	1,427,840,000
13/05/2022	16,150	-1.20 ▼	-7.43	17,350	17,300	16,150	304,600	4,919,290,000
12/05/2022	17,350	-1.30 ▼	-7.49	18,650	18,750	17,350	172,100	2,985,935,000
11/05/2022	18,650	0.15 ▲	0.80	18,500	19,100	18,500	60,010	1,119,186,500
10/05/2022	18,500	-0.60 ▼	-3.24	19,100	19,050	17,800	155,860	2,883,410,000
09/05/2022	19,100	-1.40 ▼	-7.33	20,500	20,700	19,100	241,760	4,617,616,000
29/04/2022	21,600	0.50 ▲	2.31	21,100	21,700	20,700	135,750	2,932,200,000
28/04/2022	21,100	0.05 ▲	0.24	21,050	21,850	21,100	97,540	2,058,094,000
27/04/2022	21,050	0.45 ▲	2.14	20,600	21,300	20,300	98,450	2,072,372,500
26/04/2022	20,600	0.20 ▲	0.97	20,400	20,600	19,200	147,850	3,045,710,000
25/04/2022	20,400	-1.50 ▼	-7.35	21,900	22,150	20,400	146,970	2,998,188,000
23/04/2022	21,900	0.15 ▲	0.68	21,750	22,800	21,350	108,300	2,371,770,000
22/04/2022	21,900	0.15 ▲	0.68	21,750	22,700	21,350	108,300	2,371,770,000
21/04/2022	21,750	-0.60 ▼	-2.76	22,350	23,000	20,800	420,110	9,137,392,500
20/04/2022	22,350	-1.65 ▼	-7.38	24,000	23,950	22,350	262,740	5,872,239,000
19/04/2022	24,000	-0.90 ▼	-3.75	24,900	25,300	24,000	191,740	4,601,760,000
18/04/2022	24,900	-1.85 ▼	-7.43	26,750	26,750	24,900	391,190	9,740,631,000
16/04/2022	26,750	-0.35 ▼	-1.31	27,100	27,450	26,700	132,310	3,539,292,500
15/04/2022	26,750	-0.35 ▼	-1.31	27,100	27,450	26,700	132,310	3,539,292,500
14/04/2022	27,100	-0.30 ▼	-1.11	27,400	27,600	26,950	64,530	1,748,763,000
13/04/2022	27,400	0.95 ▲	3.47	26,450	27,400	26,000	175,790	4,816,646,000
12/04/2022	26,450	-0.75 ▼	-2.84	27,200	27,800	26,450	190,530	5,039,518,500
08/04/2022	27,200	-1.30 ▼	-4.78	28,500	28,800	27,200	236,450	6,431,440,000
07/04/2022	28,500	-0.20 ▼	-0.70	28,700	28,900	28,500	155,860	4,442,010,000
06/04/2022	28,700	-0.25 ▼	-0.87	28,950	28,950	28,500	191,470	5,495,189,000
05/04/2022	28,950	-0.10 ▼	-0.35	29,050	29,300	28,950	141,480	4,095,846,000
04/04/2022	29,050	0.20 ▲	0.69	28,850	29,400	28,850	167,510	4,866,165,500
01/04/2022	28,850	0.25 ▲	0.87	28,600	29,150	28,400	142,210	4,102,758,500
31/03/2022	28,600	-0.20 ▼	-0.70	28,800	29,150	28,600	142,380	4,072,068,000
30/03/2022	28,800	-0.85 ▼	-2.95	29,650	29,650	28,750	252,400	7,269,120,000
29/03/2022	29,650	0.05 ▲	0.17	29,600	30,000	29,400	221,350	6,563,027,500
28/03/2022	29,600	-0.10 ▼	-0.34	29,700	29,950	28,800	317,160	9,387,936,000
25/03/2022	29,700	-0.40 ▼	-1.35	30,100	30,550	29,700	252,360	7,495,092,000
24/03/2022	30,100	1.10 ▲	3.65	29,000	30,250	28,800	557,480	16,780,148,000
23/03/2022	29,000	-0.15 ▼	-0.52	29,150	29,300	28,950	176,440	5,116,760,000
22/03/2022	29,150	-0.05 ▼	-0.17	29,200	29,750	29,150	191,540	5,583,391,000
21/03/2022	29,200	0.50 ▲	1.71	28,700	29,250	28,800	210,790	6,155,068,000
18/03/2022	28,700	0.15 ▲	0.52	28,550	28,850	28,550	127,950	3,672,165,000
17/03/2022	28,550	0.05 ▲	0.18	28,500	29,000	28,500	118,220	3,375,181,000
16/03/2022	28,500	-0.05 ▼	-0.18	28,550	28,900	28,450	104,760	2,985,660,000
15/03/2022	28,550	0.55 ▲	1.93	28,000	28,750	27,900	147,220	4,203,131,000
14/03/2022	28,000	-1.00 ▼	-3.57	29,000	28,950	28,000	208,490	5,837,720,000
11/03/2022	29,000	0.00 ■■	0.00	29,000	29,400	28,600	159,000	4,611,000,000
10/03/2022	29,000	0.00 ■■	0.00	29,000	29,600	28,300	167,260	4,850,540,000
09/03/2022	29,000	-0.10 ▼	-0.34	29,100	29,400	28,200	285,640	8,283,560,000
08/03/2022	29,100	-0.90 ▼	-3.09	30,000	30,100	29,100	192,910	5,613,681,000
07/03/2022	30,000	0.00 ■■	0.00	30,000	30,900	29,700	267,260	8,017,800,000
06/03/2022	30,000	1.10 ▲	3.67	28,900	30,550	28,950	538,500	16,155,000,000
04/03/2022	30,000	1.10 ▲	3.67	28,900	30,550	28,950	538,500	16,155,000,000
03/03/2022	28,900	0.15 ▲	0.52	28,750	29,200	28,600	215,880	6,238,932,000
02/03/2022	28,750	-0.20 ▼	-0.70	28,950	29,200	28,750	227,390	6,537,462,500
01/03/2022	28,950	0.30 ▲	1.04	28,650	29,200	28,550	249,400	7,220,130,000
28/02/2022	28,650	-0.15 ▼	-0.52	28,800	29,000	28,450	180,220	5,163,303,000
27/02/2022	28,800	0.15 ▲	0.52	28,650	29,200	28,800	132,610	3,819,168,000
25/02/2022	28,800	0.15 ▲	0.52	28,650	29,200	28,800	132,610	3,819,168,000
24/02/2022	28,650	-0.35 ▼	-1.22	29,000	29,600	27,600	333,140	9,544,461,000
23/02/2022	29,000	0.15 ▲	0.52	28,850	29,600	28,800	212,840	6,172,360,000
22/02/2022	28,850	-0.95 ▼	-3.29	29,800	29,700	28,000	286,400	8,262,640,000
21/02/2022	29,800	0.35 ▲	1.17	29,450	30,400	29,200	288,520	8,597,896,000
20/02/2022	29,450	-0.05 ▼	-0.17	29,500	29,700	29,000	208,770	6,148,276,500
18/02/2022	29,450	-0.05 ▼	-0.17	29,500	29,700	29,000	208,770	6,148,276,500
17/02/2022	29,500	-0.30 ▼	-1.02	29,800	29,800	29,400	118,880	3,506,960,000
16/02/2022	29,800	0.65 ▲	2.18	29,150	30,100	29,200	194,850	5,806,530,000
15/02/2022	29,150	0.05 ▲	0.17	29,100	29,500	28,800	106,360	3,100,394,000
14/02/2022	29,100	0.15 ▲	0.52	28,950	29,700	28,600	221,720	6,452,052,000
11/02/2022	28,950	0.30 ▲	1.04	28,650	29,350	28,650	146,190	4,232,200,500
10/02/2022	28,650	-0.55 ▼	-1.92	29,200	29,400	28,500	176,080	5,044,692,000
09/02/2022	29,200	0.40 ▲	1.37	28,800	29,500	28,300	196,030	5,724,076,000
08/02/2022	28,800	0.30 ▲	1.04	28,500	28,950	28,300	150,100	4,322,880,000
07/02/2022	28,500	1.00 ▲	3.51	27,500	28,800	27,800	131,000	3,733,500,000
01/02/2022	27,500	0.45 ▲	1.64	27,050	27,500	26,800	181,750	4,998,125,000
31/01/2022	27,500	0.45 ▲	1.64	27,050	27,500	26,800	181,750	4,998,125,000
28/01/2022	27,500	0.45 ▲	1.64	27,050	27,500	26,800	181,750	4,998,125,000
27/01/2022	27,050	-0.65 ▼	-2.40	27,700	27,900	26,850	164,420	4,447,561,000
26/01/2022	27,700	-0.15 ▼	-0.54	27,850	28,200	27,500	169,940	4,707,338,000
25/01/2022	27,850	0.95 ▲	3.41	26,900	28,000	26,700	165,430	4,607,225,500
24/01/2022	26,900	-2.00 ▼	-7.43	28,900	29,000	26,900	302,540	8,138,326,000
21/01/2022	28,900	-0.80 ▼	-2.77	29,700	29,800	28,700	250,580	7,241,762,000
20/01/2022	29,750	0.95 ▲	3.19	28,800	30,000	28,600	215,640	6,415,290,000
19/01/2022	28,550	1.50 ▲	5.25	27,050	28,600	27,300	227,880	6,505,974,000
18/01/2022	27,850	-0.45 ▼	-1.62	28,300	28,300	27,050	285,230	7,943,655,500
17/01/2022	29,850	-0.55 ▼	-1.84	30,400	31,200	29,500	291,620	8,704,857,000
16/01/2022	30,400	-0.90 ▼	-2.96	31,300	31,550	29,800	342,920	10,424,768,000
14/01/2022	30,400	-0.90 ▼	-2.96	31,300	31,550	29,800	342,920	10,424,768,000
13/01/2022	31,300	-0.70 ▼	-2.24	32,000	32,900	31,300	525,080	16,435,004,000
12/01/2022	32,000	-1.75 ▼	-5.47	33,750	33,750	31,400	595,760	19,064,320,000
11/01/2022	33,750	0.25 ▲	0.74	33,500	34,700	32,500	661,610	22,329,337,500
10/01/2022	33,500	0.70 ▲	2.09	32,800	34,850	32,300	1,114,000	37,319,000,000
09/01/2022	32,800	-0.45 ▼	-1.37	33,250	33,550	32,800	505,500	16,580,400,000
07/01/2022	32,800	-0.45 ▼	-1.37	33,250	33,550	32,800	505,500	16,580,400,000
06/01/2022	33,250	0.40 ▲	1.20	32,850	33,800	32,450	622,840	20,709,430,000
05/01/2022	32,850	0.75 ▲	2.28	32,100	33,250	32,050	743,970	24,439,414,500
04/01/2022	32,100	0.80 ▲	2.49	31,300	32,250	31,100	424,420	13,623,882,000
03/01/2022	29,500	-1.50 ▼	-5.08	31,000	31,200	29,500	446,830	13,181,485,000
31/12/2021	31,300	0.15 ▲	0.48	31,150	31,300	30,550	261,970	8,199,661,000
30/12/2021	31,150	0.65 ▲	2.09	30,500	31,300	30,400	319,450	9,950,867,500
29/12/2021	30,500	-1.25 ▼	-4.10	31,750	32,200	30,050	735,270	22,425,735,000
23/12/2021	33,400	1.60 ▲	4.79	31,800	33,600	31,800	886,450	29,607,430,000
22/12/2021	33,400	1.60 ▲	4.79	31,800	33,600	31,800	886,450	29,607,430,000
21/12/2021	31,800	0.45 ▲	1.42	31,350	32,200	31,100	528,270	16,798,986,000
20/12/2021	31,350	-1.30 ▼	-4.15	32,650	32,450	31,100	597,270	18,724,414,500
17/12/2021	32,650	-0.35 ▼	-1.07	33,000	33,650	32,500	607,610	19,838,466,500
16/12/2021	33,000	1.15 ▲	3.48	31,850	33,000	31,700	695,900	22,964,700,000
15/12/2021	31,850	-0.55 ▼	-1.73	32,400	32,750	31,800	407,020	12,963,587,000
14/12/2021	32,400	-0.30 ▼	-0.93	32,700	33,400	32,100	589,880	19,112,112,000
13/12/2021	32,700	2.00 ▲	6.12	30,700	32,800	31,000	780,070	25,508,289,000
12/12/2021	30,700	-0.05 ▼	-0.16	30,750	31,150	30,250	339,300	10,416,510,000
10/12/2021	30,700	-0.05 ▼	-0.16	30,750	31,150	30,250	339,300	10,416,510,000
09/12/2021	30,750	0.35 ▲	1.14	30,400	31,200	30,000	220,650	6,784,987,500
08/12/2021	30,400	0.40 ▲	1.32	30,000	31,300	30,150	317,450	9,650,480,000
07/12/2021	30,000	0.60 ▲	2.00	29,400	30,350	29,400	246,620	7,398,600,000
06/12/2021	29,400	-0.10 ▼	-0.34	29,500	30,450	28,750	474,860	13,960,884,000
04/12/2021	29,500	-1.50 ▼	-5.08	31,000	31,200	29,500	446,830	13,181,485,000
03/12/2021	29,500	-1.50 ▼	-5.08	31,000	31,200	29,500	446,830	13,181,485,000
02/12/2021	31,000	-0.65 ▼	-2.10	31,650	31,700	31,000	363,690	11,274,390,000
01/12/2021	31,650	0.30 ▲	0.95	31,350	31,950	31,100	362,680	11,478,822,000
30/11/2021	31,350	1.15 ▲	3.67	30,200	31,850	30,300	635,620	19,926,687,000
29/11/2021	30,200	0.30 ▲	0.99	29,900	30,800	28,950	539,050	16,279,310,000
28/11/2021	29,900	-0.60 ▼	-2.01	30,500	30,950	29,850	544,260	16,273,374,000
26/11/2021	29,900	-0.60 ▼	-2.01	30,500	30,950	29,850	544,260	16,273,374,000
25/11/2021	30,500	0.20 ▲	0.66	30,300	31,350	29,750	411,650	12,555,325,000
24/11/2021	30,300	-0.30 ▼	-0.99	30,600	31,100	30,050	437,790	13,265,037,000
23/11/2021	30,600	1.45 ▲	4.74	29,150	30,800	28,300	477,560	14,613,336,000
22/11/2021	29,150	-2.15 ▼	-7.38	31,300	31,300	29,150	952,120	27,754,298,000
19/11/2021	31,300	-2.35 ▼	-7.51	33,650	34,100	31,300	1,517,860	47,509,018,000
18/11/2021	33,650	-0.10 ▼	-0.30	33,750	34,500	33,050	662,560	22,295,144,000
17/11/2021	33,750	0.50 ▲	1.48	33,250	34,200	33,150	518,750	17,507,812,500
16/11/2021	33,250	-1.75 ▼	-5.26	35,000	34,700	33,000	1,071,120	35,614,740,000
15/11/2021	35,000	-1.00 ▼	-2.86	36,000	36,900	33,600	865,830	30,304,050,000
14/11/2021	36,000	-0.50 ▼	-1.39	36,500	36,700	35,400	100	3,600,000
12/11/2021	36,000	-0.50 ▼	-1.39	36,500	36,700	35,400	495,660	17,843,760,000
11/11/2021	36,500	0.90 ▲	2.47	35,600	37,200	35,450	962,880	35,145,120,000
10/11/2021	35,600	0.70 ▲	1.97	34,900	35,900	34,300	676,510	24,083,756,000
09/11/2021	34,900	-0.45 ▼	-1.29	35,350	35,500	34,600	555,670	19,392,883,000
08/11/2021	35,350	0.95 ▲	2.69	34,400	36,150	34,000	722,480	25,539,668,000
07/11/2021	34,400	0.40 ▲	1.16	34,000	34,900	33,550	599,580	20,625,552,000
05/11/2021	34,400	0.40 ▲	1.16	34,000	34,900	33,550	599,580	20,625,552,000
04/11/2021	32,800	-2.40 ▼	-7.32	35,200	37,650	32,750	1,603,980	52,610,544,000
03/11/2021	32,800	-2.40 ▼	-7.32	35,200	37,650	32,750	1,603,980	52,610,544,000
02/11/2021	35,200	2.30 ▲	6.53	32,900	35,200	32,700	779,120	27,425,024,000
01/11/2021	32,900	-0.50 ▼	-1.52	33,400	34,000	32,600	951,890	31,317,181,000
31/10/2021	33,400	-0.50 ▼	-1.50	33,900	34,300	33,200	682,180	22,784,812,000
29/10/2021	33,400	-0.50 ▼	-1.50	33,900	34,300	33,200	682,180	22,784,812,000
28/10/2021	33,900	0.25 ▲	0.74	33,650	34,300	33,350	676,430	22,930,977,000
27/10/2021	33,650	0.85 ▲	2.53	32,800	34,500	32,900	774,660	26,067,309,000
26/10/2021	32,800	-0.20 ▼	-0.61	33,000	33,200	32,100	605,160	19,849,248,000
25/10/2021	33,000	1.05 ▲	3.18	31,950	33,900	32,000	1,068,020	35,244,660,000
23/10/2021	31,950	0.85 ▲	2.66	31,100	32,450	31,200	843,990	26,965,480,500
22/10/2021	31,950	0.85 ▲	2.66	31,100	32,450	31,200	843,990	26,965,480,500
21/10/2021	31,100	-0.20 ▼	-0.64	31,300	31,500	30,750	448,040	13,934,044,000
20/10/2021	31,300	0.75 ▲	2.40	30,550	31,900	30,500	942,630	29,504,319,000
19/10/2021	30,550	0.15 ▲	0.49	30,400	30,950	29,800	584,230	17,848,226,500
18/10/2021	30,400	-0.40 ▼	-1.32	30,800	31,200	30,300	682,760	20,755,904,000
16/10/2021	30,800	0.40 ▲	1.30	30,400	31,150	30,100	929,910	28,641,228,000
15/10/2021	30,800	0.40 ▲	1.30	30,400	31,150	30,100	929,910	28,641,228,000
14/10/2021	30,400	-0.05 ▼	-0.16	30,450	30,800	30,400	715,900	21,763,360,000
13/10/2021	30,450	0.75 ▲	2.46	29,700	30,900	29,850	1,066,560	32,476,752,000
12/10/2021	29,700	1.00 ▲	3.37	28,700	30,200	28,500	1,240,900	36,854,730,000
11/10/2021	28,700	0.10 ▲	0.35	28,600	29,000	28,450	394,880	11,333,056,000
08/10/2021	28,600	-0.80 ▼	-2.80	29,400	29,600	28,550	624,530	17,861,558,000
07/10/2021	29,400	0.60 ▲	2.04	28,800	29,800	28,900	963,430	28,324,842,000
06/10/2021	28,800	0.60 ▲	2.08	28,200	28,950	28,200	510,890	14,713,632,000
05/10/2021	28,200	0.45 ▲	1.60	27,750	28,600	27,750	343,770	9,694,314,000
04/10/2021	27,750	0.25 ▲	0.90	27,500	28,350	27,200	461,960	12,819,390,000
01/10/2021	27,500	-0.35 ▼	-1.27	27,850	28,200	27,500	352,500	9,693,750,000
30/09/2021	27,850	0.05 ▲	0.18	27,800	28,400	27,850	253,920	7,071,672,000
29/09/2021	27,800	-0.05 ▼	-0.18	27,850	27,950	27,000	533,180	14,822,404,000
28/09/2021	27,850	0.35 ▲	1.26	27,500	27,900	26,600	839,760	23,387,316,000
27/09/2021	27,500	-1.40 ▼	-5.09	28,900	28,900	27,500	618,620	17,012,050,000
26/09/2021	28,900	-0.75 ▼	-2.60	29,650	29,950	28,550	622,460	17,989,094,000
24/09/2021	28,900	-0.75 ▼	-2.60	29,650	29,950	28,550	622,460	17,989,094,000
23/09/2021	29,650	0.85 ▲	2.87	28,800	30,600	29,000	1,714,440	50,833,146,000
22/09/2021	28,800	0.30 ▲	1.04	28,500	29,100	27,900	622,110	17,916,768,000
21/09/2021	28,500	0.20 ▲	0.70	28,300	28,550	27,400	731,990	20,861,715,000
20/09/2021	28,300	-0.80 ▼	-2.83	29,100	29,700	27,900	830,040	23,490,132,000
17/09/2021	29,100	1.05 ▲	3.61	28,050	29,400	28,050	1,432,830	41,695,353,000
16/09/2021	28,050	0.35 ▲	1.25	27,700	28,350	27,650	541,550	15,190,477,500
15/09/2021	27,700	0.15 ▲	0.54	27,550	27,900	27,200	323,830	8,970,091,000
14/09/2021	27,550	-0.70 ▼	-2.54	28,250	28,300	27,400	615,630	16,960,606,500
13/09/2021	28,250	-0.10 ▼	-0.35	28,350	28,700	27,800	503,130	14,213,422,500
11/09/2021	28,350	-0.50 ▼	-1.76	28,850	29,200	28,350	491,480	13,933,458,000
10/09/2021	28,350	-0.50 ▼	-1.76	28,850	29,200	28,350	491,480	13,933,458,000
09/09/2021	28,850	1.15 ▲	3.99	27,700	28,850	27,750	568,560	16,402,956,000
08/09/2021	27,700	-0.10 ▼	-0.36	27,800	28,150	27,500	561,840	15,562,968,000
07/09/2021	27,800	-1.25 ▼	-4.50	29,050	29,000	27,700	1,166,700	32,434,260,000
06/09/2021	29,050	0.50 ▲	1.72	28,550	29,850	28,600	1,259,430	36,586,441,500
05/09/2021	26,100	1.20 ▲	4.60	24,900	25,050	24,600	504,190	13,159,359,000
03/09/2021	25,000	0.10 ▲	0.40	24,900	25,050	24,600	518,980	12,974,500,000
01/09/2021	28,550	0.25 ▲	0.88	28,300	28,750	27,900	791,420	22,595,041,000
31/08/2021	28,300	0.95 ▲	3.36	27,350	28,800	27,300	1,323,650	37,459,295,000
30/08/2021	27,350	0.15 ▲	0.55	27,200	27,950	27,150	738,100	20,187,035,000
27/08/2021	27,200	1.25 ▲	4.60	25,950	27,200	25,200	695,110	18,906,992,000
26/08/2021	25,950	-0.35 ▼	-1.35	26,300	26,800	25,850	430,550	11,172,772,500
25/08/2021	26,300	1.15 ▲	4.37	25,150	26,350	25,000	362,360	9,530,068,000
24/08/2021	25,150	-0.80 ▼	-3.18	25,950	26,450	24,550	1,002,060	25,201,809,000
23/08/2021	25,950	-1.95 ▼	-7.51	27,900	28,000	25,950	925,220	24,009,459,000
20/08/2021	27,900	-1.75 ▼	-6.27	29,650	29,850	27,600	1,096,090	30,580,911,000
19/08/2021	29,650	1.15 ▲	3.88	28,500	29,850	28,400	814,360	24,145,774,000
18/08/2021	28,500	0.20 ▲	0.70	28,300	28,900	28,250	518,000	14,763,000,000
17/08/2021	28,300	-0.70 ▼	-2.47	29,000	28,850	28,150	721,000	20,404,300,000
16/08/2021	29,000	1.25 ▲	4.31	27,750	29,450	28,350	978,420	28,374,180,000
13/08/2021	27,750	0.35 ▲	1.26	27,400	27,750	26,550	988,810	27,439,477,500
12/08/2021	27,400	0.85 ▲	3.10	26,550	27,950	26,200	1,115,950	30,577,030,000
11/08/2021	26,550	-0.85 ▼	-3.20	27,400	27,850	26,550	855,500	22,713,525,000
10/08/2021	27,400	-0.10 ▼	-0.36	27,500	28,000	27,000	674,460	18,480,204,000
09/08/2021	27,500	1.00 ▲	3.64	26,500	27,600	26,200	657,680	18,086,200,000
06/08/2021	26,500	0.40 ▲	1.51	26,100	27,200	25,800	859,370	22,773,305,000
05/08/2021	26,100	0.35 ▲	1.34	25,750	26,150	25,300	504,190	13,159,359,000
04/08/2021	25,750	0.75 ▲	2.91	25,000	26,050	25,150	1,047,910	26,983,682,500
03/08/2021	25,000	0.10 ▲	0.40	24,900	25,050	24,600	518,980	12,974,500,000
02/08/2021	24,900	-0.30 ▼	-1.20	25,200	25,400	24,800	588,980	14,665,602,000
30/07/2021	25,200	0.70 ▲	2.78	24,500	25,400	24,200	965,550	24,331,860,000
29/07/2021	24,500	-0.10 ▼	-0.41	24,600	24,750	24,300	528,290	12,943,105,000
28/07/2021	24,600	-0.10 ▼	-0.41	24,700	25,100	24,400	645,100	15,869,460,000
27/07/2021	24,700	-0.10 ▼	-0.40	24,800	25,450	24,400	669,440	16,535,168,000
26/07/2021	24,800	0.85 ▲	3.43	23,950	24,950	23,200	625,820	15,520,336,000
23/07/2021	23,950	0.05 ▲	0.21	23,950	24,900	23,900	799,330	19,143,953,500
21/07/2021	22,400	-0.30 ▼	-1.34	22,800	23,950	22,550	306,870	6,873,888,000
20/07/2021	22,800	0.60 ▲	2.63	22,200	22,900	21,050	275,340	6,277,752,000
19/07/2021	22,200	-1.65 ▼	-7.43	23,850	23,200	22,200	561,960	12,475,512,000
17/07/2021	23,850	0.35 ▲	1.47	23,500	24,850	23,700	542,590	12,940,771,500
16/07/2021	23,850	0.35 ▲	1.47	23,500	24,850	23,700	542,590	12,940,771,500
15/07/2021	23,500	1.50 ▲	6.38	22,000	23,500	21,600	423,570	9,953,895,000
14/07/2021	22,000	-1.50 ▼	-6.82	23,500	23,750	21,950	534,060	11,749,320,000
13/07/2021	25,000	0.10 ▲	0.40	24,900	25,400	23,500	471,490	11,787,250,000
12/07/2021	24,900	-1.85 ▼	-7.43	26,750	26,700	24,900	558,980	13,918,602,000
09/07/2021	26,750	-1.95 ▼	-7.29	28,700	29,000	26,750	600,720	16,069,260,000
08/07/2021	28,700	0.20 ▲	0.70	28,500	29,500	28,450	412,090	11,826,983,000
07/07/2021	28,500	-0.05 ▼	-0.18	28,500	28,700	27,000	354,380	10,099,830,000
06/07/2021	28,500	-2.10 ▼	-7.37	30,600	31,250	28,500	844,390	24,065,115,000
05/07/2021	30,600	-2.05 ▼	-6.70	32,650	32,700	30,450	811,670	24,837,102,000
02/07/2021	32,650	-0.10 ▼	-0.31	32,750	33,200	31,600	1,022,280	33,377,442,000
01/07/2021	32,750	-0.45 ▼	-1.37	33,200	33,400	32,400	532,090	17,425,947,500
30/06/2021	33,200	-1.75 ▼	-5.27	34,950	34,550	32,850	731,080	24,271,856,000
29/06/2021	34,950	0.05 ▲	0.14	34,900	35,500	34,400	1,033,650	36,126,067,500
28/06/2021	34,900	2.25 ▲	6.45	32,650	34,900	32,000	1,019,530	35,581,597,000
25/06/2021	32,650	0.60 ▲	1.84	32,050	32,850	31,850	744,240	24,299,436,000
24/06/2021	32,050	-2.30 ▼	-7.18	34,350	35,500	31,950	1,167,240	37,410,042,000
23/06/2021	34,350	0.65 ▲	1.89	33,700	35,050	33,000	843,650	28,979,377,500
22/06/2021	33,700	-0.95 ▼	-2.82	34,650	34,800	33,700	512,880	17,284,056,000
21/06/2021	34,650	2.75 ▲	7.94	33,950	35,400	33,900	707,370	24,510,370,500
18/06/2021	33,950	2.05 ▲	6.04	31,900	34,100	32,050	985,740	33,465,873,000
17/06/2021	31,900	-0.60 ▼	-1.88	32,500	32,400	31,500	445,790	14,220,701,000
16/06/2021	32,500	-0.50 ▼	-1.54	33,000	33,450	32,350	558,760	18,159,700,000
15/06/2021	32,000	-0.30 ▼	-0.94	32,300	32,600	32,000	147,440	4,718,080,000
14/06/2021	32,300	0.10 ▲	0.31	32,200	32,800	32,000	517,140	16,703,622,000
11/06/2021	32,200	1.20 ▲	3.73	31,000	32,700	30,950	830,830	26,752,726,000
10/06/2021	31,000	-0.45 ▼	-1.45	31,450	31,950	30,900	572,080	17,734,480,000
09/06/2021	31,450	0.30 ▲	0.95	31,150	32,050	29,900	690,780	21,725,031,000
08/06/2021	31,150	-1.80 ▼	-5.78	32,950	33,100	30,750	746,050	23,239,457,500
07/06/2021	32,950	-1.35 ▼	-4.10	34,300	34,300	31,900	728,610	24,007,699,500
04/06/2021	34,300	1.50 ▲	4.37	32,800	34,450	33,000	1,169,130	40,101,159,000
03/06/2021	32,800	2.10 ▲	6.40	30,700	32,800	30,500	1,868,300	61,280,240,000
02/06/2021	30,700	-0.25 ▼	-0.81	30,950	30,950	28,800	670,750	20,592,025,000
01/06/2021	30,950	0.25 ▲	0.81	30,700	31,800	30,650	878,060	27,175,957,000
31/05/2021	30,700	4.40 ▲	14.33	30,450	30,700	29,500	745,200	22,877,640,000
28/05/2021	30,450	1.25 ▲	4.11	29,200	30,600	29,200	1,059,050	32,248,072,500
27/05/2021	29,200	0.55 ▲	1.88	28,650	29,800	27,900	1,078,280	31,485,776,000
26/05/2021	28,650	0.30 ▲	1.05	28,350	28,950	27,650	792,030	22,691,659,500
25/05/2021	28,350	-0.05 ▼	-0.18	28,350	28,950	28,050	678,710	19,241,428,500
24/05/2021	28,350	1.85 ▲	6.53	26,500	28,350	26,500	949,730	26,924,845,500
23/05/2021	26,500	0.40 ▲	1.51	26,100	27,000	25,600	300,480	7,962,720,000
21/05/2021	26,500	0.40 ▲	1.51	26,100	27,000	25,600	300,480	7,962,720,000
20/05/2021	26,100	-0.90 ▼	-3.45	27,000	26,750	26,000	255,350	6,664,635,000
19/05/2021	27,000	-0.40 ▼	-1.48	27,400	27,500	26,550	252,530	6,818,310,000
18/05/2021	27,400	0.20 ▲	0.73	27,200	27,650	27,000	573,390	15,710,886,000
17/05/2021	27,200	0.70 ▲	2.57	26,500	27,200	26,150	522,060	14,200,032,000
16/05/2021	26,500	-0.45 ▼	-1.70	26,950	27,200	26,350	183,090	4,851,885,000
14/05/2021	26,500	-0.45 ▼	-1.70	26,950	27,200	26,350	183,090	4,851,885,000
13/05/2021	26,950	0.55 ▲	2.04	26,400	27,200	26,100	344,400	9,281,580,000
12/05/2021	26,400	0.70 ▲	2.65	25,700	26,500	25,800	153,770	4,059,528,000
11/05/2021	25,700	-0.50 ▼	-1.95	26,200	27,300	25,600	290,940	7,477,158,000
10/05/2021	26,200	-0.60 ▼	-2.29	26,800	26,850	26,100	151,720	3,975,064,000
09/05/2021	26,800	-0.60 ▼	-2.24	27,400	27,950	26,650	156,380	4,190,984,000
07/05/2021	26,800	-0.60 ▼	-2.24	27,400	27,950	26,650	156,380	4,190,984,000
06/05/2021	27,400	1.15 ▲	4.20	26,250	28,000	26,000	432,630	11,854,062,000
05/05/2021	26,250	0.60 ▲	2.29	25,650	26,800	25,650	151,100	3,966,375,000
04/05/2021	25,650	-0.70 ▼	-2.73	26,350	26,350	25,500	99,300	2,547,045,000
03/05/2021	26,000	-1.95 ▼	-7.50	27,950	29,900	26,000	940	24,440,000
30/04/2021	26,350	0.05 ▲	0.19	26,300	26,400	25,800	130,490	3,438,411,500
29/04/2021	26,350	0.05 ▲	0.19	26,300	26,400	25,800	130,490	3,438,411,500
28/04/2021	26,300	0.60 ▲	2.28	25,700	26,600	25,200	142,500	3,747,750,000
27/04/2021	25,700	-0.50 ▼	-1.95	25,700	25,800	25,050	96,420	2,477,994,000
26/04/2021	25,700	-0.70 ▼	-2.72	26,400	26,600	25,700	113,270	2,911,039,000
23/04/2021	26,400	0.90 ▲	3.41	25,500	26,400	24,800	133,660	3,528,624,000
22/04/2021	25,500	-0.75 ▼	-2.94	26,250	26,600	25,500	123,290	3,143,895,000
21/04/2021	26,250	0.15 ▲	0.57	26,100	27,000	26,000	323,170	8,483,212,500
20/04/2021	26,250	0.15 ▲	0.57	26,100	27,000	26,000	323,170	8,483,212,500
19/04/2021	26,100	-0.10 ▼	-0.38	26,200	26,700	25,900	199,570	5,208,777,000
16/04/2021	26,200	-0.55 ▼	-2.10	26,750	26,850	25,500	222,140	5,820,068,000
15/04/2021	26,750	-0.90 ▼	-3.36	27,650	27,600	26,550	462,380	12,368,665,000
14/04/2021	27,650	0.05 ▲	0.18	27,600	27,650	26,850	476,630	13,178,819,500
13/04/2021	27,600	-1.10 ▼	-3.99	28,700	28,700	27,100	490,850	13,547,460,000
12/04/2021	28,700	-2.55 ▼	-8.89	29,200	29,450	28,300	617,760	17,729,712,000
09/04/2021	29,200	0.10 ▲	0.34	29,100	29,450	28,850	421,340	12,303,128,000
08/04/2021	29,100	-0.05 ▼	-0.17	29,100	29,200	28,800	383,660	11,164,506,000
07/04/2021	29,100	1.10 ▲	3.78	28,000	29,450	27,450	654,690	19,051,479,000
06/04/2021	28,000	0.45 ▲	1.61	27,550	28,000	26,750	270,830	7,583,240,000
05/04/2021	27,550	-0.60 ▼	-2.18	28,150	28,150	27,350	250,880	6,911,744,000
02/04/2021	28,150	0.20 ▲	0.71	27,950	28,500	27,700	267,230	7,522,524,500
01/04/2021	27,950	0.50 ▲	1.79	27,450	28,000	27,100	226,580	6,332,911,000
31/03/2021	27,450	1.15 ▲	4.19	26,300	27,800	25,800	224,920	6,174,054,000
30/03/2021	26,300	-0.70 ▼	-2.66	27,000	26,900	26,000	428,990	11,282,437,000
29/03/2021	27,000	-0.85 ▼	-3.15	27,850	28,300	26,250	1,208,000	32,616,000,000
26/03/2021	27,850	-1.10 ▼	-3.95	28,950	28,600	26,950	825,480	22,989,618,000
25/03/2021	28,950	0.05 ▲	0.17	28,900	29,250	27,450	984,800	28,509,960,000
24/03/2021	28,900	-2.15 ▼	-7.44	31,050	30,600	28,900	1,043,130	30,146,457,000
23/03/2021	31,050	-1.80 ▼	-5.80	32,850	32,750	30,650	1,345,730	41,784,916,500
22/03/2021	32,850	0.10 ▲	0.30	32,750	33,200	32,500	896,760	29,458,566,000
19/03/2021	32,750	0.75 ▲	2.29	32,000	32,750	31,700	1,077,130	35,276,007,500
18/03/2021	32,000	1.25 ▲	3.91	30,750	32,000	30,650	812,280	25,992,960,000
17/03/2021	30,750	0.75 ▲	2.44	30,000	30,950	30,000	552,190	16,979,842,500
16/03/2021	30,000	-0.40 ▼	-1.33	30,400	30,400	29,850	548,470	16,454,100,000
15/03/2021	30,400	-0.55 ▼	-1.81	30,950	31,000	29,950	995,630	30,267,152,000
12/03/2021	30,950	-0.30 ▼	-0.97	31,250	31,250	30,550	655,230	20,279,368,500
11/03/2021	31,250	0.25 ▲	0.80	31,000	31,250	30,700	607,960	18,998,750,000
10/03/2021	31,000	1.20 ▲	3.87	29,800	31,050	29,650	871,230	27,008,130,000
09/03/2021	29,800	0.30 ▲	1.01	29,550	30,150	28,950	800,090	23,842,682,000
08/03/2021	29,550	0.30 ▲	1.02	29,250	30,000	29,200	650,140	19,211,637,000
05/03/2021	29,250	-1.15 ▼	-3.93	30,400	30,250	28,850	780,190	22,820,557,500
04/03/2021	30,400	-1.15 ▼	-3.78	31,550	31,850	29,350	952,500	28,956,000,000
03/03/2021	31,550	0.20 ▲	0.63	31,350	31,550	30,550	873,630	27,563,026,500
02/03/2021	31,350	-0.75 ▼	-2.39	32,100	32,250	30,900	757,480	23,746,998,000
01/03/2021	32,100	0.70 ▲	2.18	31,400	32,250	31,050	692,890	22,241,769,000
26/02/2021	31,400	2.05 ▲	6.53	29,350	31,400	28,700	1,005,830	31,583,062,000
25/02/2021	29,350	-0.15 ▼	-0.51	29,500	29,650	28,500	1,051,550	30,862,992,500
24/02/2021	29,500	-0.30 ▼	-1.02	29,800	30,100	28,900	1,000,710	29,520,945,000
23/02/2021	29,800	1.75 ▲	5.87	28,050	29,850	27,750	799,570	23,827,186,000
22/02/2021	28,050	0.85 ▲	3.03	27,200	28,300	27,100	852,080	23,900,844,000
19/02/2021	27,200	1.60 ▲	5.88	25,600	27,200	25,000	805,610	21,912,592,000
18/02/2021	25,600	0.15 ▲	0.59	25,450	26,000	25,000	468,240	11,986,944,000
17/02/2021	25,450	1.30 ▲	5.11	24,150	25,500	24,000	513,960	13,080,282,000
10/02/2021	24,150	1.15 ▲	4.76	23,000	24,150	22,650	260,540	6,292,041,000
09/02/2021	24,150	1.15 ▲	4.76	23,000	24,150	22,650	260,540	6,292,041,000
08/02/2021	23,000	-1.55 ▼	-6.74	24,550	24,550	23,000	457,330	10,518,590,000
05/02/2021	24,550	0.05 ▲	0.20	24,500	25,050	24,300	305,640	7,503,462,000
05/01/2021	25,250	-0.30 ▼	-1.19	25,550	25,650	25,100	20,650	521,412,500
04/01/2021	25,550	1.05 ▲	4.11	24,500	26,000	24,200	183,280	4,682,804,000
01/01/2021	24,500	0.40 ▲	1.63	24,100	24,600	23,650	1,275,210	31,242,645,000
31/12/2020	24,500	0.40 ▲	1.63	24,100	24,600	23,650	1,275,210	31,242,645,000
30/12/2020	24,100	-0.20 ▼	-0.83	24,300	24,950	23,500	1,190,550	28,692,255,000
29/12/2020	24,300	1.20 ▲	4.94	23,100	24,700	22,500	249,848	6,071,306,400
28/12/2020	23,100	-0.50 ▼	-2.16	23,600	24,000	22,850	194,473	4,492,326,300
27/12/2020	23,600	0.10 ▲	0.42	23,500	24,500	22,400	166,189	3,922,060,400
25/12/2020	23,600	0.10 ▲	0.42	23,500	24,500	22,400	166,189	3,922,060,400
24/12/2020	23,500	-0.40 ▼	-1.70	23,850	24,450	22,200	137,542	3,232,237,000
23/12/2020	23,850	1.60 ▲	6.71	22,300	23,850	22,400	164,886	3,932,531,100
22/12/2020	22,300	1.50 ▲	6.73	20,850	22,300	20,500	117,450	2,619,135,000
21/12/2020	20,850	1.40 ▲	6.71	19,500	20,850	19,200	194,812	4,061,830,200
20/12/2020	19,500	0.90 ▲	4.62	18,550	19,800	18,000	389,556	7,596,342,000
18/12/2020	19,500	0.90 ▲	4.62	18,550	19,800	18,000	389,556	7,596,342,000
17/12/2020	18,550	1.20 ▲	6.47	17,350	18,550	17,500	602,727	11,180,585,850
16/12/2020	17,350	1.10 ▲	6.34	16,250	17,350	17,350	52,706	914,449,100
15/12/2020	16,250	1.10 ▲	6.77	15,200	16,250	16,250	71,591	1,163,353,750
14/12/2020	15,200	0.90 ▲	5.92	14,250	15,200	14,500	158,027	2,402,010,400
13/12/2020	14,250	0.20 ▲	1.40	14,100	14,300	13,900	86,939	1,238,880,750
11/12/2020	14,250	0.20 ▲	1.40	14,100	14,300	13,900	86,939	1,238,880,750
10/12/2020	14,100	-0.40 ▼	-2.84	14,450	14,600	14,100	188,429	2,656,848,900
09/12/2020	14,450	-0.20 ▼	-1.38	14,600	14,700	14,450	131,568	1,901,157,600
08/12/2020	14,600	0.00 ■■	0.00	14,600	14,750	14,450	170,132	2,483,927,200
07/12/2020	14,600	0.20 ▲	1.37	14,400	14,900	14,300	105,448	1,539,540,800
04/12/2020	14,400	-0.05 ▼	-0.35	14,450	14,500	14,200	423,090	6,092,496,000
03/12/2020	14,450	0.40 ▲	2.77	14,000	14,500	13,900	198,576	2,869,423,200
02/12/2020	14,000	0.00 ■■	0.00	14,000	14,150	13,900	116,471	1,630,594,000
01/12/2020	14,000	0.30 ▲	2.14	13,750	14,150	13,500	180,870	2,532,180,000
30/11/2020	13,550	0.10 ▲	0.74	13,450	13,550	13,350	819,840	11,108,832,000
27/11/2020	13,550	0.10 ▲	0.74	13,450	13,550	13,350	819,840	11,108,832,000
26/11/2020	13,450	-0.05 ▼	-0.37	13,500	13,600	13,200	715,510	9,623,609,500
25/11/2020	13,500	-0.10 ▼	-0.74	13,600	13,800	13,450	1,094,770	14,779,395,000
24/11/2020	13,600	0.60 ▲	4.41	13,000	13,650	13,000	1,890,800	25,714,880,000
23/11/2020	13,000	-0.20 ▼	-1.54	13,200	13,200	12,850	1,006,740	13,087,620,000
20/11/2020	13,200	-0.10 ▼	-0.76	13,250	13,300	12,900	56,809	749,878,800
19/11/2020	13,250	-0.60 ▼	-4.53	13,800	13,450	13,200	71,085	941,876,250
18/11/2020	13,800	0.05 ▲	0.36	13,800	14,100	13,800	1,914,740	26,423,412,000
17/11/2020	13,800	0.60 ▲	4.35	13,250	13,800	13,300	128,125	1,768,125,000
16/11/2020	13,250	-0.20 ▼	-1.51	13,400	13,650	13,200	52,081	690,073,250
13/11/2020	13,400	0.30 ▲	2.24	13,100	13,400	13,000	118,853	1,592,630,200
12/11/2020	13,100	0.10 ▲	0.76	13,000	13,250	12,900	52,131	682,916,100
11/11/2020	13,000	0.10 ▲	0.77	12,950	13,150	12,850	49,602	644,826,000
10/11/2020	12,950	-0.30 ▼	-2.32	13,200	13,300	12,900	71,311	923,477,450
09/11/2020	13,200	0.60 ▲	4.55	12,550	13,250	12,500	123,272	1,627,190,400
06/11/2020	12,550	0.00 ■■	0.00	12,600	12,700	12,400	24,180	303,459,000
05/11/2020	12,600	0.40 ▲	3.17	12,200	12,750	12,600	79,069	996,269,400
04/11/2020	12,200	0.00 ■■	0.00	12,150	12,350	12,100	52,404	639,328,800
03/11/2020	12,150	0.00 ■■	0.00	12,200	12,400	12,150	16,089	195,481,350
02/11/2020	12,200	0.30 ▲	2.46	11,900	12,300	11,800	15,392	187,782,400
30/10/2020	11,900	0.30 ▲	2.52	11,650	11,900	11,650	25,300	301,070,000
29/10/2020	11,650	0.20 ▲	1.72	11,500	11,800	11,300	19,025	221,641,250
28/10/2020	11,500	-0.80 ▼	-6.96	12,250	12,300	11,500	40,154	461,771,000
27/10/2020	12,250	-0.10 ▼	-0.82	12,300	12,350	12,200	22,339	273,652,750
26/10/2020	12,300	-0.20 ▼	-1.63	12,500	12,800	12,300	38,665	475,579,500
25/10/2020	12,500	0.10 ▲	0.80	12,400	12,800	12,350	40,132	501,650,000
23/10/2020	12,500	0.10 ▲	0.80	12,400	12,800	12,350	40,132	501,650,000
22/10/2020	12,400	0.10 ▲	0.81	12,300	12,400	12,200	17,769	220,335,600
21/10/2020	12,300	-0.20 ▼	-1.63	12,500	12,600	12,300	47,335	582,220,500
20/10/2020	12,500	-0.30 ▼	-2.40	12,800	12,850	12,400	28,192	352,400,000
19/10/2020	12,800	0.30 ▲	2.34	12,550	12,900	12,500	41,524	531,507,200
18/10/2020	12,550	0.30 ▲	2.39	12,300	12,550	12,200	63,267	794,000,850
16/10/2020	12,550	0.30 ▲	2.39	12,300	12,550	12,200	63,267	794,000,850
15/10/2020	12,300	0.05 ▲	0.41	12,250	12,500	12,250	688,680	8,470,764,000
14/10/2020	12,250	-0.40 ▼	-3.27	12,600	12,750	12,250	75,396	923,601,000
13/10/2020	12,600	-0.10 ▼	-0.79	12,700	12,700	12,450	58,102	732,085,200
12/10/2020	12,700	-0.60 ▼	-4.72	13,250	13,300	12,700	56,715	720,280,500
11/10/2020	13,250	0.10 ▲	0.75	13,200	13,400	13,000	82,940	1,098,955,000
09/10/2020	13,250	0.10 ▲	0.75	13,200	13,400	13,000	82,940	1,098,955,000
08/10/2020	13,200	0.00 ■■	0.00	13,150	13,400	13,050	44,904	592,732,800
07/10/2020	13,150	-0.30 ▼	-2.28	13,400	13,850	13,100	114,370	1,503,965,500
06/10/2020	13,400	0.00 ■■	0.00	13,450	13,500	13,100	64,395	862,893,000
05/10/2020	13,450	0.10 ▲	0.74	13,300	13,650	13,300	52,417	705,008,650
04/10/2020	13,300	0.70 ▲	5.26	12,600	13,300	12,600	234,045	3,112,798,500
02/10/2020	13,300	0.70 ▲	5.26	12,600	13,300	12,600	234,045	3,112,798,500
01/10/2020	12,600	0.40 ▲	3.17	12,200	12,700	12,200	107,979	1,360,535,400
30/09/2020	12,200	0.00 ■■	0.00	12,200	12,200	12,000	35,304	430,708,800
29/09/2020	12,200	-0.10 ▼	-0.82	12,300	12,600	12,200	72,698	886,915,600
28/09/2020	12,300	0.20 ▲	1.63	12,100	12,350	12,100	34,635	426,010,500
25/09/2020	12,100	0.10 ▲	0.83	12,000	12,200	11,950	55,343	669,650,300
24/09/2020	12,000	-0.30 ▼	-2.50	12,300	12,300	12,000	65,270	783,240,000
23/09/2020	12,300	-0.10 ▼	-0.81	12,400	12,500	12,150	37,280	458,544,000
22/09/2020	12,400	0.10 ▲	0.81	12,300	12,650	12,200	47,051	583,432,400
21/09/2020	12,300	0.00 ■■	0.00	12,300	12,900	12,000	109,753	1,349,961,900
18/09/2020	12,300	-0.10 ▼	-0.81	12,400	12,450	12,150	37,249	458,162,700
17/09/2020	12,400	0.10 ▲	0.81	12,300	12,700	12,200	120,173	1,490,145,200
16/09/2020	12,300	0.80 ▲	6.50	11,500	12,300	11,450	121,403	1,493,256,900
15/09/2020	11,500	0.00 ■■	0.00	11,500	11,600	11,450	29,422	338,353,000
14/09/2020	11,500	-0.10 ▼	-0.87	11,550	11,550	11,400	35,728	410,872,000
11/09/2020	11,550	0.00 ■■	0.00	11,600	11,600	11,400	15,700	181,335,000
10/09/2020	11,600	0.00 ■■	0.00	11,550	11,650	11,500	21,558	250,072,800
09/09/2020	11,550	0.20 ▲	1.73	11,350	11,600	11,250	256,540	2,963,037,000
08/09/2020	11,350	0.00 ■■	0.00	11,350	11,500	11,300	21,182	240,415,700
07/09/2020	11,350	-0.30 ▼	-2.64	11,600	11,600	11,350	45,716	518,876,600
04/09/2020	11,600	0.30 ▲	2.59	11,350	11,700	11,150	37,746	437,853,600
03/09/2020	11,350	-0.30 ▼	-2.64	11,600	11,800	11,350	56,175	637,586,250
02/09/2020	11,600	-0.10 ▼	-0.86	11,650	11,700	11,300	37,218	431,728,800
01/09/2020	11,600	-0.10 ▼	-0.86	11,650	11,700	11,300	37,218	431,728,800
31/08/2020	11,650	-0.30 ▼	-2.58	11,950	12,000	11,550	31,504	367,021,600
28/08/2020	11,950	0.10 ▲	0.84	11,850	12,100	11,950	70,565	843,251,750
27/08/2020	11,850	0.20 ▲	1.69	11,700	11,900	11,700	37,178	440,559,300
26/08/2020	11,700	0.20 ▲	1.71	11,500	11,800	11,400	42,308	495,003,600
25/08/2020	11,500	-0.10 ▼	-0.87	11,550	11,700	11,450	51,091	587,546,500
24/08/2020	11,550	0.20 ▲	1.73	11,400	11,700	11,450	40,105	463,212,750
21/08/2020	11,400	0.00 ■■	0.00	11,400	11,500	11,350	20,965	239,001,000
20/08/2020	11,400	0.30 ▲	2.63	11,100	11,550	11,250	95,227	1,085,587,800
19/08/2020	11,100	0.00 ■■	0.00	11,050	11,300	10,950	30,354	336,929,400
18/08/2020	11,050	-0.10 ▼	-0.90	11,200	11,300	11,050	15,615	172,545,750
17/08/2020	11,200	0.00 ■■	0.00	11,150	11,300	11,050	20,194	226,172,800
16/08/2020	11,150	-0.30 ▼	-2.69	11,450	11,450	11,000	28,279	315,310,850
14/08/2020	11,150	-0.30 ▼	-2.69	11,450	11,450	11,000	28,279	315,310,850
13/08/2020	11,450	0.10 ▲	0.87	11,300	11,550	11,150	50,260	575,477,000
12/08/2020	11,300	0.00 ■■	0.00	11,350	11,450	11,200	19,219	217,174,700
11/08/2020	11,350	0.20 ▲	1.76	11,150	11,500	11,100	35,544	403,424,400
10/08/2020	11,150	0.60 ▲	5.38	10,600	11,300	10,700	86,854	968,422,100
07/08/2020	10,600	-0.10 ▼	-0.94	10,700	10,750	10,500	3,821	40,502,600
06/08/2020	10,700	-0.50 ▼	-4.67	11,150	10,950	10,550	11,234	120,203,800
05/08/2020	11,150	0.30 ▲	2.69	10,850	11,250	10,600	39,720	442,878,000
04/08/2020	10,850	0.30 ▲	2.76	10,550	10,950	10,700	24,848	269,600,800
03/08/2020	10,550	0.30 ▲	2.84	10,250	10,650	10,250	19,158	202,116,900
31/07/2020	10,250	0.10 ▲	0.98	10,200	10,350	9,990	16,895	173,173,750
30/07/2020	10,200	0.30 ▲	2.94	9,900	10,400	10,050	18,084	184,456,800
29/07/2020	9,900	-0.50 ▼	-5.05	10,450	10,400	9,900	31,725	314,077,500
28/07/2020	10,450	0.30 ▲	2.87	10,150	10,450	10,100	12,416	129,747,200
27/07/2020	10,150	-0.80 ▼	-7.88	10,900	10,650	10,150	39,247	398,357,050
26/07/2020	10,900	-0.30 ▼	-2.75	11,200	11,250	10,700	46,275	504,397,500
24/07/2020	10,900	-0.30 ▼	-2.75	11,200	11,250	10,700	46,275	504,397,500
23/07/2020	11,200	-0.30 ▼	-2.68	11,450	11,450	11,200	24,966	279,619,200
22/07/2020	11,450	0.00 ■■	0.00	11,450	11,650	11,300	12,829	146,892,050
21/07/2020	11,450	-0.10 ▼	-0.87	11,550	11,600	11,350	14,216	162,773,200
20/07/2020	11,550	0.10 ▲	0.87	11,500	11,650	11,450	18,585	214,656,750
19/07/2020	11,500	-0.10 ▼	-0.87	11,550	11,700	11,500	26,654	306,521,000
17/07/2020	11,500	-0.10 ▼	-0.87	11,550	11,700	11,500	26,654	306,521,000
16/07/2020	11,550	-0.30 ▼	-2.60	11,800	11,900	11,550	18,776	216,862,800
15/07/2020	11,800	0.10 ▲	0.85	11,750	11,950	11,750	32,403	382,355,400
14/07/2020	11,750	0.20 ▲	1.70	11,550	11,750	11,500	30,091	353,569,250
13/07/2020	11,550	0.20 ▲	1.73	11,400	11,750	11,350	29,976	346,222,800
12/07/2020	11,400	-0.20 ▼	-1.75	11,550	11,550	11,300	12,828	146,239,200
10/07/2020	11,400	-0.20 ▼	-1.75	11,550	11,550	11,300	12,828	146,239,200
09/07/2020	11,550	0.10 ▲	0.87	11,450	11,550	11,400	22,653	261,642,150
08/07/2020	11,450	0.00 ■■	0.00	11,450	11,550	11,300	34,875	399,318,750
07/07/2020	11,450	0.10 ▲	0.87	11,300	11,600	11,200	52,936	606,117,200
06/07/2020	11,300	0.20 ▲	1.77	11,150	11,300	11,000	8,326	94,083,800
05/07/2020	11,150	0.10 ▲	0.90	11,100	11,200	11,000	4,472	49,862,800
03/07/2020	11,150	0.10 ▲	0.90	11,100	11,200	11,000	4,472	49,862,800
02/07/2020	11,100	0.00 ■■	0.00	11,100	11,300	10,350	22,565	250,471,500
01/07/2020	11,100	0.20 ▲	1.80	10,900	11,100	10,850	16,658	184,903,800
30/06/2020	10,900	0.00 ■■	0.00	10,900	11,050	10,700	22,728	247,735,200
29/06/2020	10,900	-0.60 ▼	-5.50	11,500	11,500	10,900	35,898	391,288,200
28/06/2020	11,500	-0.20 ▼	-1.74	11,700	11,850	11,450	176,260	2,026,990,000
26/06/2020	11,500	-0.20 ▼	-1.74	11,700	11,850	11,450	176,260	2,026,990,000
25/06/2020	11,700	0.00 ■■	0.00	11,700	11,700	11,400	22,145	259,096,500
24/06/2020	11,700	-0.30 ▼	-2.56	11,950	12,100	11,600	37,873	443,114,100
23/06/2020	11,950	-0.20 ▼	-1.67	12,150	12,250	11,900	37,137	443,787,150
22/06/2020	12,150	0.00 ■■	0.00	12,200	12,350	12,000	32,117	390,221,550
19/06/2020	12,200	0.10 ▲	0.82	12,100	12,250	12,000	16,410	200,202,000
18/06/2020	12,100	0.00 ■■	0.00	12,100	12,300	11,900	9,401	113,752,100
17/06/2020	12,100	0.35 ▲	2.89	11,750	12,400	11,750	277,590	3,358,839,000
16/06/2020	11,750	0.00 ■■	0.00	11,750	12,400	11,700	56,568	664,674,000
15/06/2020	11,750	-0.80 ▼	-6.81	12,500	12,500	11,750	39,122	459,683,500
14/06/2020	12,500	-0.10 ▼	-0.80	12,600	12,650	12,000	37,362	467,025,000
12/06/2020	12,500	-0.10 ▼	-0.80	12,600	12,650	12,000	37,362	467,025,000
11/06/2020	12,600	-0.60 ▼	-4.76	13,200	13,700	12,600	101,415	1,277,829,000
10/06/2020	13,200	0.30 ▲	2.27	12,900	13,500	12,500	105,134	1,387,768,800
09/06/2020	12,750	-0.30 ▼	-2.35	13,000	13,000	12,700	60,623	772,943,250
08/06/2020	13,000	-0.10 ▼	-0.77	13,100	13,350	12,950	76,528	994,864,000
06/06/2020	13,100	0.80 ▲	6.11	12,300	13,150	12,300	127,066	1,664,564,600
05/06/2020	13,100	0.80 ▲	6.11	12,300	13,150	12,300	127,066	1,664,564,600
04/06/2020	12,300	0.30 ▲	2.44	12,050	12,500	12,000	29,399	361,607,700
03/06/2020	12,050	0.10 ▲	0.83	12,000	12,100	11,900	12,579	151,576,950
02/06/2020	12,000	-0.10 ▼	-0.83	12,100	12,400	12,000	22,516	270,192,000
01/06/2020	12,100	0.10 ▲	0.83	12,000	12,300	12,050	22,586	273,290,600
31/05/2020	12,000	-0.30 ▼	-2.50	12,300	12,300	11,950	18,544	222,528,000
29/05/2020	12,000	-0.30 ▼	-2.50	12,300	12,300	11,950	18,544	222,528,000
28/05/2020	12,300	0.00 ■■	0.00	12,300	12,400	12,100	10,009	123,110,700
27/05/2020	12,300	-0.30 ▼	-2.44	12,600	12,750	12,300	35,809	440,450,700
26/05/2020	12,600	0.10 ▲	0.79	12,500	12,800	12,350	37,965	478,359,000
25/05/2020	12,500	0.50 ▲	4.00	12,000	12,550	11,900	24,199	302,487,500
24/05/2020	12,000	0.00 ■■	0.00	12,000	12,100	11,850	14,392	172,704,000
22/05/2020	12,000	0.00 ■■	0.00	12,000	12,100	11,850	14,392	172,704,000
21/05/2020	12,000	0.00 ■■	0.00	12,000	12,250	11,900	34,544	414,528,000
20/05/2020	12,000	-0.20 ▼	-1.67	12,200	12,200	12,000	19,760	237,120,000
19/05/2020	12,200	0.10 ▲	0.82	12,100	12,400	12,050	25,699	313,527,800
18/05/2020	12,100	-0.20 ▼	-1.65	12,300	12,200	11,950	25,934	313,801,400
17/05/2020	12,300	-0.20 ▼	-1.63	12,500	12,600	12,050	23,299	286,577,700
15/05/2020	12,300	-0.20 ▼	-1.63	12,500	12,600	12,050	23,299	286,577,700
14/05/2020	12,500	0.00 ■■	0.00	12,500	12,900	12,400	41,662	520,775,000
13/05/2020	12,500	0.80 ▲	6.40	11,700	12,500	11,600	85,372	1,067,150,000
12/05/2020	11,700	-0.10 ▼	-0.85	11,750	11,850	11,650	23,809	278,565,300
11/05/2020	11,750	0.20 ▲	1.70	11,600	11,800	11,500	29,667	348,587,250
10/05/2020	11,600	0.00 ■■	0.00	11,550	11,700	11,400	27,811	322,607,600
08/05/2020	11,600	0.00 ■■	0.00	11,550	11,700	11,400	27,811	322,607,600
07/05/2020	11,550	-0.20 ▼	-1.73	11,750	11,800	11,450	22,987	265,499,850
06/05/2020	11,750	0.40 ▲	3.40	11,400	11,750	11,400	29,238	343,546,500
05/05/2020	11,400	0.50 ▲	4.39	10,950	11,400	10,850	27,605	314,697,000
04/05/2020	10,950	-0.40 ▼	-3.65	11,300	11,300	10,900	26,877	294,303,150
01/05/2020	11,300	-0.10 ▼	-0.88	11,450	11,600	11,250	23,827	269,245,100
30/04/2020	11,300	-0.10 ▼	-0.88	11,450	11,600	11,250	23,827	269,245,100
29/04/2020	11,300	-0.10 ▼	-0.88	11,450	11,600	11,250	23,827	269,245,100
28/04/2020	11,450	0.40 ▲	3.49	11,050	11,800	10,700	45,264	518,272,800
27/04/2020	11,050	0.70 ▲	6.33	10,350	11,050	10,300	62,316	688,591,800
26/04/2020	10,350	0.10 ▲	0.97	10,250	10,400	10,100	12,454	128,898,900
24/04/2020	10,350	0.10 ▲	0.97	10,250	10,400	10,100	12,454	128,898,900
23/04/2020	10,250	0.10 ▲	0.98	10,200	10,400	10,000	20,998	215,229,500
22/04/2020	10,200	0.20 ▲	1.96	10,000	10,300	9,800	24,197	246,809,400
21/04/2020	10,000	-0.70 ▼	-7.00	10,650	10,500	9,930	38,905	389,050,000
20/04/2020	10,650	0.20 ▲	1.88	10,450	11,000	10,400	36,088	384,337,200
19/04/2020	10,450	0.70 ▲	6.70	9,790	10,450	9,820	42,881	448,106,450
17/04/2020	10,450	0.70 ▲	6.70	9,790	10,450	9,820	42,881	448,106,450
16/04/2020	9,790	0.00 ■■	0.00	9,780	9,900	9,600	23,927	234,245,330
15/04/2020	9,780	0.60 ▲	6.13	9,180	9,800	9,160	35,856	350,671,680
14/04/2020	9,180	-0.10 ▼	-1.09	9,290	9,390	9,150	10,946	100,484,280
13/04/2020	9,290	0.10 ▲	1.08	9,200	9,390	9,210	9,921	92,166,090
12/04/2020	9,200	-0.10 ▼	-1.09	9,300	9,450	9,100	22,636	208,251,200
10/04/2020	9,200	-0.10 ▼	-1.09	9,300	9,450	9,100	22,636	208,251,200
09/04/2020	9,300	0.10 ▲	1.08	9,170	9,550	9,170	24,750	230,175,000
08/04/2020	9,170	0.10 ▲	1.09	9,120	9,190	9,000	11,882	108,957,940
07/04/2020	9,120	0.00 ■■	0.00	9,120	9,500	9,000	17,762	161,989,440
06/04/2020	9,120	0.60 ▲	6.58	8,530	9,120	8,690	41,024	374,138,880
03/04/2020	8,530	0.30 ▲	3.52	8,200	8,580	8,300	19,737	168,356,610
02/04/2020	8,200	0.20 ▲	2.44	8,030	8,280	8,030	13,825	113,365,000
01/04/2020	8,200	0.20 ▲	2.44	8,030	8,280	8,030	13,825	113,365,000
31/03/2020	8,030	-0.20 ▼	-2.49	8,190	8,450	7,900	12,562	100,872,860
30/03/2020	8,190	-0.60 ▼	-7.33	8,800	8,400	8,190	40,351	330,474,690
29/03/2020	8,800	-0.30 ▼	-3.41	9,100	9,100	8,740	15,578	137,086,400
27/03/2020	8,800	-0.30 ▼	-3.41	9,100	9,100	8,740	15,578	137,086,400
26/03/2020	9,100	-0.30 ▼	-3.30	9,350	9,480	9,030	7,534	68,559,400
25/03/2020	9,350	0.30 ▲	3.21	9,030	9,400	9,150	14,041	131,283,350
24/03/2020	9,030	0.00 ■■	0.00	9,030	9,030	8,400	31,857	287,668,710
23/03/2020	9,030	-0.70 ▼	-7.75	9,700	9,660	9,030	16,033	144,777,990
22/03/2020	9,700	-0.10 ▼	-1.03	9,770	9,800	9,650	6,425	62,322,500
20/03/2020	9,700	-0.10 ▼	-1.03	9,770	9,800	9,650	6,425	62,322,500
19/03/2020	9,770	-0.20 ▼	-2.05	10,000	9,900	9,710	27,724	270,863,480
18/03/2020	10,000	0.00 ■■	0.00	10,000	10,200	9,950	13,687	136,870,000
17/03/2020	10,000	0.10 ▲	1.00	9,900	10,000	9,600	33,255	332,550,000
16/03/2020	9,900	-0.05 ▼	-0.51	9,950	10,100	9,900	318,270	3,150,873,000
13/03/2020	9,950	-0.70 ▼	-7.04	10,650	10,000	9,910	345,960	3,442,302,000
12/03/2020	10,650	-0.75 ▼	-7.04	11,400	10,700	10,650	61,520	655,188,000
11/03/2020	11,400	-0.85 ▼	-7.46	12,250	12,300	11,400	164,080	1,870,512,000
10/03/2020	12,250	-0.10 ▼	-0.82	12,300	12,250	11,700	36,340	445,165,000
09/03/2020	12,300	-0.90 ▼	-7.32	13,200	12,700	12,300	24,945	306,823,500
07/03/2020	13,200	-0.10 ▼	-0.76	13,250	13,300	13,050	4,951	65,353,200
06/03/2020	13,200	-0.10 ▼	-0.76	13,250	13,300	13,050	4,951	65,353,200
05/03/2020	13,250	0.10 ▲	0.75	13,200	13,450	13,200	23,826	315,694,500
04/03/2020	13,200	-0.10 ▼	-0.76	13,250	13,300	13,000	2,336	30,835,200
03/03/2020	13,250	0.20 ▲	1.51	13,050	13,300	13,000	8,671	114,890,750
02/03/2020	13,050	0.10 ▲	0.77	13,000	13,200	12,950	4,968	64,832,400
28/02/2020	13,000	-0.30 ▼	-2.31	13,300	13,250	12,850	17,689	229,957,000
27/02/2020	13,300	0.30 ▲	2.26	13,050	13,500	13,050	4,933	65,608,900
26/02/2020	13,050	-0.30 ▼	-2.30	13,300	13,300	12,950	7,441	97,105,050
25/02/2020	13,300	0.00 ■■	0.00	13,300	13,300	12,750	30,732	408,735,600
24/02/2020	13,300	-0.70 ▼	-5.26	14,000	14,000	13,150	30,790	409,507,000
21/02/2020	14,000	-0.30 ▼	-2.14	14,300	14,600	14,000	14,514	203,196,000
20/02/2020	14,300	0.60 ▲	4.20	13,750	14,400	13,800	43,816	626,568,800
19/02/2020	13,750	0.00 ■■	0.00	13,750	13,850	13,650	5,932	81,565,000
18/02/2020	13,750	0.00 ■■	0.00	13,750	13,950	13,550	6,522	89,677,500
17/02/2020	13,750	0.00 ■■	0.00	13,750	13,950	13,600	5,660	77,825,000
15/02/2020	13,750	-0.10 ▼	-0.73	13,850	13,850	13,650	10,083	138,641,250
14/02/2020	13,750	-0.10 ▼	-0.73	13,850	13,850	13,650	10,083	138,641,250
13/02/2020	13,850	0.00 ■■	0.00	13,850	13,900	13,800	5,124	70,967,400
12/02/2020	13,850	0.40 ▲	2.89	13,500	13,850	13,550	12,909	178,789,650
11/02/2020	13,500	0.10 ▲	0.74	13,400	13,500	13,350	25,638	346,113,000
10/02/2020	13,400	-0.10 ▼	-0.75	13,500	13,600	13,350	8,849	118,576,600
09/02/2020	13,500	-0.10 ▼	-0.74	13,600	13,700	13,300	7,561	102,073,500
07/02/2020	13,500	-0.10 ▼	-0.74	13,600	13,700	13,300	7,561	102,073,500
06/02/2020	13,600	0.30 ▲	2.21	13,300	13,700	13,200	18,903	257,080,800
05/02/2020	13,300	0.00 ■■	0.00	13,300	13,300	13,000	8,878	118,077,400
04/02/2020	13,300	-0.20 ▼	-1.50	13,500	13,500	13,000	14,251	189,538,300
03/02/2020	13,500	-0.20 ▼	-1.48	13,700	13,500	12,750	26,622	359,397,000
02/02/2020	13,700	-0.30 ▼	-2.19	14,000	14,000	13,550	48,253	661,066,100
31/01/2020	13,700	-0.30 ▼	-2.19	14,000	14,000	13,550	48,253	661,066,100
30/01/2020	14,000	-0.30 ▼	-2.14	14,250	14,250	14,000	21,003	294,042,000
29/01/2020	14,250	0.10 ▲	0.70	14,150	14,400	14,000	9,781	139,379,250
28/01/2020	14,250	0.10 ▲	0.70	14,150	14,400	14,000	9,781	139,379,250
27/01/2020	14,250	0.10 ▲	0.70	14,150	14,400	14,000	9,781	139,379,250
26/01/2020	14,250	0.10 ▲	0.70	14,150	14,400	14,000	9,781	139,379,250
24/01/2020	14,250	0.10 ▲	0.70	14,150	14,400	14,000	9,781	139,379,250
23/01/2020	14,250	0.10 ▲	0.70	14,150	14,400	14,000	9,781	139,379,250
22/01/2020	14,250	0.10 ▲	0.70	14,150	14,400	14,000	9,781	139,379,250
21/01/2020	14,150	0.05 ▲	0.35	14,100	14,300	13,600	923,380	13,065,827,000
20/01/2020	14,100	-0.85 ▼	-6.03	14,950	14,800	14,000	1,291,770	18,213,957,000
17/01/2020	14,950	-0.35 ▼	-2.34	15,300	15,350	14,900	242,980	3,632,551,000
16/01/2020	15,300	-0.05 ▼	-0.33	15,300	15,350	15,150	332,660	5,089,698,000
15/01/2020	15,300	0.20 ▲	1.31	15,100	15,450	15,100	451,710	6,911,163,000
14/01/2020	15,100	-0.10 ▼	-0.66	15,100	15,150	15,000	165,100	2,493,010,000
13/01/2020	15,100	0.10 ▲	0.66	15,000	15,100	14,650	61,903	934,735,300
10/01/2020	15,000	0.20 ▲	1.33	14,850	15,150	14,850	67,051	1,005,765,000
09/01/2020	14,850	0.00 ■■	0.00	14,800	15,000	14,750	55,559	825,051,150
08/01/2020	14,800	-1.10 ▼	-7.43	15,900	15,850	14,800	240,274	3,556,055,200
07/01/2020	15,900	0.00 ■■	0.00	15,950	16,200	15,900	56,064	891,417,600
06/01/2020	15,950	-0.20 ▼	-1.25	16,100	16,300	15,850	50,309	802,428,550
03/01/2020	16,100	-0.40 ▼	-2.48	16,500	16,750	16,000	62,695	1,009,389,500
02/01/2020	16,500	0.50 ▲	3.03	16,000	16,600	16,000	66,918	1,104,147,000
31/12/2019	16,000	0.20 ▲	1.25	15,800	16,300	15,650	57,660	922,560,000
30/12/2019	15,800	-0.60 ▼	-3.80	16,350	16,850	15,650	134,852	2,130,661,600
28/12/2019	16,350	0.30 ▲	1.83	16,100	16,750	16,000	71,707	1,172,409,450
27/12/2019	16,350	0.30 ▲	1.83	16,100	16,750	16,000	71,707	1,172,409,450
26/12/2019	16,100	0.40 ▲	2.48	15,700	16,550	16,050	82,432	1,327,155,200
25/12/2019	15,700	1.00 ▲	6.37	14,700	15,700	14,700	156,064	2,450,204,800
24/12/2019	14,700	0.00 ■■	0.00	14,700	14,800	14,500	9,857	144,897,900
23/12/2019	14,700	0.40 ▲	2.72	14,300	14,950	14,500	51,553	757,829,100
21/12/2019	14,300	-0.20 ▼	-1.40	14,500	14,500	14,200	219,280	3,135,704,000
20/12/2019	14,300	-0.20 ▼	-1.40	14,500	14,500	14,200	219,280	3,135,704,000
19/12/2019	14,500	-0.20 ▼	-1.38	14,650	14,650	14,300	18,578	269,381,000
18/12/2019	14,650	0.00 ■■	0.00	14,650	14,800	14,600	16,011	234,561,150
17/12/2019	14,650	0.50 ▲	3.41	14,150	14,950	14,300	68,175	998,763,750
16/12/2019	14,150	-0.20 ▼	-1.41	14,350	14,350	14,100	20,686	292,706,900
14/12/2019	14,350	0.20 ▲	1.39	14,200	14,600	14,100	26,194	375,883,900
13/12/2019	14,350	0.20 ▲	1.39	14,200	14,600	14,100	26,194	375,883,900
12/12/2019	14,200	0.00 ■■	0.00	14,150	14,300	13,900	22,989	326,443,800
11/12/2019	14,150	-0.20 ▼	-1.41	14,350	14,350	14,000	12,146	171,865,900
10/12/2019	14,350	-1.20 ▼	-8.36	15,550	14,500	14,250	14,758	211,777,300
09/12/2019	15,550	0.10 ▲	0.64	15,450	15,650	15,450	65,587	1,019,877,850
06/12/2019	15,450	0.30 ▲	1.94	15,150	15,500	15,300	37,265	575,744,250
05/12/2019	15,150	0.30 ▲	1.98	14,900	15,200	14,950	21,509	325,861,350
04/12/2019	14,900	0.20 ▲	1.34	14,750	15,000	14,750	28,768	428,643,200
03/12/2019	14,750	0.00 ■■	0.00	14,750	15,100	14,550	34,756	512,651,000
02/12/2019	14,750	-0.30 ▼	-2.03	15,000	15,200	14,750	27,067	399,238,250
29/11/2019	15,000	0.20 ▲	1.33	14,850	15,200	14,800	16,790	251,850,000
28/11/2019	14,850	-0.50 ▼	-3.37	15,300	15,300	14,800	48,294	717,165,900
27/11/2019	15,300	-0.30 ▼	-1.96	15,550	15,500	15,300	25,324	387,457,200
26/11/2019	15,550	0.10 ▲	0.64	15,500	15,650	15,450	26,994	419,756,700
25/11/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,150	39,566	613,273,000
23/11/2019	15,500	-0.40 ▼	-2.58	15,950	16,050	14,900	89,163	1,382,026,500
22/11/2019	15,500	-0.40 ▼	-2.58	15,950	16,050	14,900	89,163	1,382,026,500
21/11/2019	15,950	0.00 ■■	0.00	15,950	16,100	15,900	35,754	570,276,300
20/11/2019	15,950	0.00 ■■	0.00	15,900	16,300	15,950	54,645	871,587,750
19/11/2019	15,900	0.00 ■■	0.00	15,900	16,250	15,750	34,936	555,482,400
18/11/2019	15,900	-0.20 ▼	-1.26	16,150	16,350	15,750	14,062	223,585,800
15/11/2019	16,150	0.50 ▲	3.10	15,600	16,250	15,500	115,966	1,872,850,900
14/11/2019	15,600	0.10 ▲	0.64	15,500	15,750	15,500	25,337	395,257,200
13/11/2019	15,500	0.00 ■■	0.00	15,500	15,650	15,400	29,141	451,685,500
12/11/2019	15,500	0.20 ▲	1.29	15,350	15,600	15,400	28,489	441,579,500
11/11/2019	15,350	-0.20 ▼	-1.30	15,550	15,700	14,750	32,768	502,988,800
09/11/2019	15,550	0.10 ▲	0.64	15,450	15,700	15,400	23,686	368,317,300
08/11/2019	15,550	0.10 ▲	0.64	15,450	15,700	15,400	23,686	368,317,300
07/11/2019	15,450	-0.20 ▼	-1.29	15,600	15,650	15,300	9,081	140,301,450
06/11/2019	15,600	-0.20 ▼	-1.28	15,800	15,800	15,550	14,061	219,351,600
05/11/2019	15,800	0.50 ▲	3.16	15,300	15,850	15,100	76,067	1,201,858,600
04/11/2019	15,200	0.10 ▲	0.66	15,100	15,250	15,100	30,568	464,633,600
01/11/2019	15,200	0.10 ▲	0.66	15,100	15,250	15,100	30,568	464,633,600
31/10/2019	15,100	-0.10 ▼	-0.66	15,200	15,350	15,000	26,370	398,187,000
30/10/2019	15,200	0.10 ▲	0.66	15,100	15,300	15,100	22,220	337,744,000
29/10/2019	15,100	0.00 ■■	0.00	15,100	15,150	14,800	67,119	1,013,496,900
28/10/2019	15,100	-0.30 ▼	-1.99	15,400	15,600	15,000	40,446	610,734,600
26/10/2019	15,400	0.00 ■■	0.00	15,450	15,650	15,350	25,098	386,509,200
25/10/2019	15,400	0.00 ■■	0.00	15,450	15,650	15,350	25,098	386,509,200
24/10/2019	15,450	0.10 ▲	0.65	15,350	15,600	15,350	22,175	342,603,750
23/10/2019	15,350	0.20 ▲	1.30	15,150	15,550	15,100	28,508	437,597,800
22/10/2019	15,150	0.00 ■■	0.00	15,150	15,300	15,100	19,202	290,910,300
21/10/2019	15,150	0.10 ▲	0.66	15,100	15,400	15,100	28,297	428,699,550
18/10/2019	15,100	0.10 ▲	0.66	15,000	15,250	14,850	25,833	390,078,300
17/10/2019	15,000	-0.30 ▼	-2.00	15,250	15,250	14,800	60,181	902,715,000
16/10/2019	15,250	-0.10 ▼	-0.66	15,350	15,500	15,250	30,456	464,454,000
15/10/2019	15,350	0.00 ■■	0.00	15,300	15,500	15,200	26,232	402,661,200
14/10/2019	15,300	0.20 ▲	1.31	15,150	15,650	15,000	82,415	1,260,949,500
11/10/2019	15,150	-0.70 ▼	-4.62	15,800	15,900	15,150	109,506	1,659,015,900
10/10/2019	15,800	-0.80 ▼	-5.06	16,650	16,850	15,800	68,984	1,089,947,200
09/10/2019	16,650	0.00 ■■	0.00	16,650	16,950	16,450	61,281	1,020,328,650
08/10/2019	16,650	0.20 ▲	1.20	16,450	17,000	16,200	76,966	1,281,483,900
07/10/2019	16,450	0.30 ▲	1.82	16,150	16,750	16,100	93,802	1,543,042,900
04/10/2019	16,150	0.00 ■■	0.00	16,150	16,450	16,050	68,661	1,108,875,150
03/10/2019	16,150	1.10 ▲	6.81	15,100	16,150	14,900	158,202	2,554,962,300
02/10/2019	15,100	-0.60 ▼	-3.97	15,700	15,700	15,000	80,365	1,213,511,500
01/10/2019	15,700	1.00 ▲	6.37	14,700	15,700	14,550	106,685	1,674,954,500
30/09/2019	14,700	0.10 ▲	0.68	14,600	14,700	14,500	31,015	455,920,500
27/09/2019	14,600	0.00 ■■	0.00	14,600	14,800	14,500	33,987	496,210,200
26/09/2019	14,600	0.00 ■■	0.00	14,600	14,750	14,500	39,981	583,722,600
25/09/2019	14,600	0.00 ■■	0.00	14,600	14,750	14,500	22,168	323,652,800
24/09/2019	14,600	0.00 ■■	0.00	14,600	14,750	14,550	40,577	592,424,200
23/09/2019	14,600	-0.40 ▼	-2.74	15,000	15,000	14,550	79,100	1,154,860,000
20/09/2019	15,000	0.00 ■■	0.00	15,000	15,050	14,850	42,166	632,490,000
19/09/2019	15,000	0.30 ▲	2.00	14,750	15,100	14,750	34,668	520,020,000
18/09/2019	14,750	0.00 ■■	0.00	14,750	15,100	14,750	57,060	841,635,000
17/09/2019	14,750	-0.70 ▼	-4.75	15,450	15,450	14,700	219,426	3,236,533,500
16/09/2019	15,450	0.10 ▲	0.65	15,300	15,600	15,300	52,873	816,887,850
13/09/2019	15,300	-0.40 ▼	-2.61	15,700	15,800	15,200	54,423	832,671,900
12/09/2019	15,700	0.20 ▲	1.27	15,500	15,950	15,450	70,772	1,111,120,400
11/09/2019	15,500	0.80 ▲	5.16	14,700	15,500	14,600	107,367	1,664,188,500
10/09/2019	15,000	-0.30 ▼	-2.00	15,000	15,200	14,600	91,820	1,377,300,000
09/09/2019	15,000	0.40 ▲	2.67	14,550	15,150	14,300	80,345	1,205,175,000
06/09/2019	14,550	0.20 ▲	1.37	14,400	14,750	14,400	27,081	394,028,550
05/09/2019	14,400	-0.20 ▼	-1.39	14,550	14,750	14,400	34,064	490,521,600
04/09/2019	14,550	0.30 ▲	2.06	14,250	14,600	14,100	64,959	945,153,450
03/09/2019	14,250	-0.70 ▼	-4.91	14,950	14,950	14,250	174,490	2,486,482,500
30/08/2019	14,950	-0.50 ▼	-3.34	15,400	15,500	14,950	158,975	2,376,676,250
29/08/2019	15,400	0.10 ▲	0.65	15,300	15,650	15,200	84,092	1,295,016,800
28/08/2019	15,300	0.40 ▲	2.61	14,900	15,700	14,800	118,145	1,807,618,500
27/08/2019	14,900	-0.20 ▼	-1.34	15,100	15,450	14,800	107,775	1,605,847,500
26/08/2019	15,100	0.40 ▲	2.65	14,750	15,200	14,700	84,396	1,274,379,600
23/08/2019	14,750	0.10 ▲	0.68	14,700	14,900	14,550	58,748	866,533,000
22/08/2019	14,700	0.00 ■■	0.00	14,650	15,100	14,350	207,009	3,043,032,300
21/08/2019	14,650	-1.10 ▼	-7.51	15,700	15,800	14,650	258,103	3,781,208,950
20/08/2019	15,700	0.30 ▲	1.91	15,450	15,850	15,450	84,777	1,330,998,900
19/08/2019	15,450	1.00 ▲	6.47	14,450	15,450	14,250	173,942	2,687,403,900
16/08/2019	14,450	0.00 ■■	0.00	14,450	14,850	14,300	99,562	1,438,670,900
15/08/2019	14,450	-0.20 ▼	-1.38	14,600	14,800	14,150	92,464	1,336,104,800
14/08/2019	14,600	0.00 ■■	0.00	14,550	15,100	14,550	88,397	1,290,596,200
13/08/2019	14,550	0.40 ▲	2.75	14,200	14,800	14,200	124,543	1,812,100,650
12/08/2019	14,200	0.40 ▲	2.82	13,850	14,200	13,450	111,876	1,588,639,200
09/08/2019	13,850	-0.30 ▼	-2.17	14,100	14,100	13,700	135,845	1,881,453,250
08/08/2019	14,100	0.20 ▲	1.42	13,900	14,500	13,900	156,146	2,201,658,600
07/08/2019	13,900	0.00 ■■	0.00	13,950	14,300	13,650	165,553	2,301,186,700
06/08/2019	13,950	0.60 ▲	4.30	13,300	14,200	12,950	199,332	2,780,681,400
05/08/2019	13,300	0.20 ▲	1.50	13,100	13,800	12,900	159,077	2,115,724,100
02/08/2019	13,100	0.80 ▲	6.11	12,300	13,150	12,050	307,723	4,031,171,300
01/08/2019	12,300	0.30 ▲	2.44	12,050	12,750	12,200	190,190	2,339,337,000
31/07/2019	12,050	0.80 ▲	6.64	11,300	12,050	11,250	236,294	2,847,342,700
30/07/2019	11,300	-0.10 ▼	-0.88	11,450	11,450	11,250	96,847	1,094,371,100
29/07/2019	11,450	0.10 ▲	0.87	11,350	11,750	11,350	177,245	2,029,455,250
26/07/2019	11,350	0.70 ▲	6.17	10,650	11,350	11,250	125,665	1,426,297,750
25/07/2019	10,650	0.00 ■■	0.00	10,700	10,850	10,650	29,615	315,399,750
24/07/2019	10,700	0.00 ■■	0.00	10,700	10,800	10,600	18,042	193,049,400
23/07/2019	10,650	0.10 ▲	0.94	10,600	10,700	10,600	31,224	332,535,600
22/07/2019	10,600	-0.20 ▼	-1.89	10,750	10,800	10,600	27,488	291,372,800
19/07/2019	10,750	-0.10 ▼	-0.93	10,850	11,000	10,650	45,194	485,835,500
18/07/2019	10,850	-0.10 ▼	-0.92	10,900	11,000	10,650	45,389	492,470,650
17/07/2019	10,900	0.00 ■■	0.00	10,950	11,100	10,900	44,771	488,003,900
16/07/2019	10,950	-0.10 ▼	-0.91	11,050	11,100	10,900	36,881	403,846,950
15/07/2019	11,050	-0.10 ▼	-0.90	11,150	11,250	11,000	39,230	433,491,500
12/07/2019	11,150	0.10 ▲	0.90	11,100	11,450	11,150	80,646	899,202,900
11/07/2019	11,100	0.20 ▲	1.80	10,900	11,200	10,900	62,999	699,288,900
10/07/2019	10,900	0.00 ■■	0.00	10,900	11,000	10,800	28,465	310,268,500
09/07/2019	10,900	-0.20 ▼	-1.83	11,050	11,100	10,800	32,390	353,051,000
08/07/2019	11,050	0.10 ▲	0.90	11,000	11,100	10,850	46,478	513,581,900
05/07/2019	11,000	0.10 ▲	0.91	10,900	11,050	10,800	55,288	608,168,000
04/07/2019	10,900	0.20 ▲	1.83	10,700	11,050	10,800	73,054	796,288,600
03/07/2019	10,700	0.10 ▲	0.93	10,550	10,800	10,550	25,359	271,341,300
02/07/2019	10,550	0.00 ■■	0.00	10,600	10,600	10,500	34,141	360,187,550
01/07/2019	10,600	0.20 ▲	1.89	10,400	10,700	10,450	30,889	327,423,400
28/06/2019	10,400	-0.10 ▼	-0.96	10,500	10,600	10,350	59,938	623,355,200
27/06/2019	10,500	-0.20 ▼	-1.90	10,650	10,750	10,500	58,859	618,019,500
26/06/2019	10,650	-0.30 ▼	-2.82	10,950	10,900	10,600	53,766	572,607,900
25/06/2019	10,950	0.00 ■■	0.00	10,900	11,000	10,850	26,799	293,449,050
24/06/2019	10,900	-0.40 ▼	-3.67	11,250	11,450	10,900	44,363	483,556,700
21/06/2019	11,250	0.50 ▲	4.44	10,750	11,350	10,750	161,578	1,817,752,500
20/06/2019	10,750	0.10 ▲	0.93	10,700	10,800	10,700	28,706	308,589,500
19/06/2019	10,700	-0.10 ▼	-0.93	10,800	10,900	10,650	19,983	213,818,100
18/06/2019	10,800	0.30 ▲	2.78	10,550	10,900	10,550	58,539	632,221,200
17/06/2019	10,550	-0.30 ▼	-2.84	10,800	10,900	10,550	25,520	269,236,000
16/06/2019	10,800	0.10 ▲	0.93	10,700	10,950	10,600	41,713	450,500,400
14/06/2019	10,800	0.10 ▲	0.93	10,700	10,950	10,600	41,713	450,500,400
13/06/2019	10,700	-0.10 ▼	-0.93	10,750	10,800	10,550	20,232	216,482,400
11/06/2019	10,350	0.20 ▲	1.93	10,200	10,650	10,100	42,859	443,590,650
10/06/2019	10,200	-0.10 ▼	-0.98	10,300	10,400	10,150	22,909	233,671,800
09/06/2019	10,300	0.30 ▲	2.91	10,000	10,400	10,100	14,350	147,805,000
07/06/2019	10,300	0.30 ▲	2.91	10,000	10,400	10,100	14,350	147,805,000
06/06/2019	10,000	-0.20 ▼	-2.00	10,150	10,200	10,000	28,973	289,730,000
05/06/2019	10,150	0.00 ■■	0.00	10,200	10,500	10,100	35,790	363,268,500
04/06/2019	10,200	0.00 ■■	0.00	10,150	10,400	10,100	18,126	184,885,200
03/06/2019	10,150	-0.60 ▼	-5.91	10,750	10,550	10,000	51,167	519,345,050
02/06/2019	10,750	-0.10 ▼	-0.93	10,850	11,000	10,700	14,990	161,142,500
31/05/2019	10,750	-0.10 ▼	-0.93	10,850	11,000	10,700	14,990	161,142,500
30/05/2019	10,850	-0.10 ▼	-0.92	10,950	11,350	10,850	46,801	507,790,850
29/05/2019	10,950	0.70 ▲	6.39	10,250	10,950	10,300	112,340	1,230,123,000
28/05/2019	10,250	-0.10 ▼	-0.98	10,350	10,400	10,250	6,618	67,834,500
27/05/2019	10,350	0.00 ■■	0.00	10,350	10,400	10,250	5,882	60,878,700
26/05/2019	10,350	-0.10 ▼	-0.97	10,400	10,400	10,100	5,185	53,664,750
24/05/2019	10,350	-0.10 ▼	-0.97	10,400	10,400	10,100	5,185	53,664,750
23/05/2019	10,400	0.10 ▲	0.96	10,350	10,450	10,300	14,656	152,422,400
22/05/2019	10,350	-0.10 ▼	-0.97	10,450	10,500	10,350	22,611	234,023,850
21/05/2019	10,450	-0.10 ▼	-0.96	10,550	10,550	10,400	24,921	260,424,450
20/05/2019	10,550	0.00 ■■	0.00	10,550	10,600	10,450	16,203	170,941,650
19/05/2019	10,550	0.00 ■■	0.00	10,600	10,700	10,550	18,270	192,748,500
17/05/2019	10,550	0.00 ■■	0.00	10,600	10,700	10,550	18,270	192,748,500
16/05/2019	10,600	0.40 ▲	3.77	10,250	10,750	10,250	56,708	601,104,800
15/05/2019	10,250	0.20 ▲	1.95	10,100	10,300	10,100	13,586	139,256,500
14/05/2019	10,100	-0.10 ▼	-0.99	10,150	10,150	9,950	15,096	152,469,600
13/05/2019	10,150	0.20 ▲	1.97	9,990	10,350	9,990	16,407	166,531,050
12/05/2019	9,990	0.00 ■■	0.00	9,990	10,150	9,900	6,193	61,868,070
10/05/2019	9,990	0.00 ■■	0.00	9,990	10,150	9,900	6,193	61,868,070
09/05/2019	9,990	0.20 ▲	2.00	9,800	10,100	9,800	17,378	173,606,220
08/05/2019	9,800	-0.20 ▼	-2.04	10,000	9,900	9,600	25,287	247,812,600
07/05/2019	10,000	-0.20 ▼	-2.00	10,200	10,300	9,990	25,377	253,770,000
06/05/2019	10,200	-0.40 ▼	-3.92	10,550	10,500	10,100	21,063	214,842,600
05/05/2019	10,550	0.00 ■■	0.00	10,550	10,650	10,400	21,244	224,124,200
03/05/2019	10,550	0.00 ■■	0.00	10,550	10,650	10,400	21,244	224,124,200
02/05/2019	10,550	0.10 ▲	0.95	10,500	10,600	10,500	8,324	87,818,200
01/05/2019	10,400	-0.10 ▼	-0.96	10,500	10,550	10,400	13,010	135,304,000
30/04/2019	10,400	-0.10 ▼	-0.96	10,500	10,550	10,400	13,010	135,304,000
29/04/2019	10,400	-0.10 ▼	-0.96	10,500	10,550	10,400	13,010	135,304,000
28/04/2019	10,400	-0.10 ▼	-0.96	10,500	10,550	10,400	13,010	135,304,000
26/04/2019	10,400	-0.10 ▼	-0.96	10,500	10,550	10,400	13,010	135,304,000
25/04/2019	10,500	-0.10 ▼	-0.95	10,550	10,700	10,400	11,453	120,256,500
24/04/2019	10,550	0.40 ▲	3.79	10,150	10,550	10,250	22,611	238,546,050
23/04/2019	10,150	0.00 ■■	0.00	10,200	10,500	10,050	15,256	154,848,400
22/04/2019	10,200	-0.20 ▼	-1.96	10,350	10,350	10,150	13,450	137,190,000
21/04/2019	10,350	-0.10 ▼	-0.97	10,400	10,500	10,150	20,071	207,734,850
19/04/2019	10,350	-0.10 ▼	-0.97	10,400	10,500	10,150	20,071	207,734,850
18/04/2019	10,400	-0.10 ▼	-0.96	10,500	10,500	10,300	26,278	273,291,200
17/04/2019	10,500	-0.30 ▼	-2.86	10,800	10,950	10,500	76,366	801,843,000
16/04/2019	10,800	-0.40 ▼	-3.70	11,250	11,000	10,800	60,541	653,842,800
15/04/2019	11,250	-0.10 ▼	-0.89	11,300	11,300	11,150	19,644	220,995,000
12/04/2019	11,250	-0.10 ▼	-0.89	11,300	11,300	11,150	19,644	220,995,000
11/04/2019	11,300	0.50 ▲	4.42	10,800	11,400	10,800	49,715	561,779,500
10/04/2019	10,800	-0.40 ▼	-3.70	11,200	11,150	10,800	76,594	827,215,200
09/04/2019	11,200	-0.10 ▼	-0.89	11,300	11,400	10,900	136,952	1,533,862,400
08/04/2019	11,300	-0.30 ▼	-2.65	11,600	11,650	11,300	65,643	741,765,900
05/04/2019	11,600	-0.20 ▼	-1.72	11,800	11,950	11,500	74,394	862,970,400
04/04/2019	11,800	0.40 ▲	3.39	11,400	11,950	11,450	113,770	1,342,486,000
03/04/2019	11,400	0.20 ▲	1.75	11,200	11,400	11,100	31,675	361,095,000
02/04/2019	11,200	0.00 ■■	0.00	11,200	11,750	11,100	54,948	615,417,600
01/04/2019	11,200	-0.20 ▼	-1.79	11,400	11,400	11,100	45,293	507,281,600
31/03/2019	7,830	0.02 ▲	0.26	7,810	7,900	7,780	36,050	282,271,500
29/03/2019	11,400	0.70 ▲	6.14	10,700	11,400	10,800	91,400	1,041,960,000
28/03/2019	10,700	-0.80 ▼	-7.48	11,500	11,400	10,700	173,361	1,854,962,700
27/03/2019	11,500	-0.10 ▼	-0.87	11,600	11,700	11,300	66,936	769,764,000
26/03/2019	11,600	-0.10 ▼	-0.86	11,650	11,900	11,400	36,493	423,318,800
25/03/2019	11,650	-0.20 ▼	-1.72	11,800	11,950	11,350	74,767	871,035,550
22/03/2019	11,800	0.20 ▲	1.69	11,600	12,000	11,550	89,788	1,059,498,400
21/03/2019	11,600	-0.30 ▼	-2.59	11,900	11,900	11,500	69,986	811,837,600
20/03/2019	11,900	0.50 ▲	4.20	11,400	12,150	11,300	99,629	1,185,585,100
19/03/2019	11,400	0.50 ▲	4.39	10,900	11,550	10,950	148,846	1,696,844,400
18/03/2019	10,900	0.50 ▲	4.59	10,400	11,000	10,300	165,893	1,808,233,700
15/03/2019	10,400	0.50 ▲	4.81	9,860	10,450	9,810	109,144	1,135,097,600
14/03/2019	9,860	0.00 ■■	0.00	9,850	9,990	9,810	40,937	403,638,820
13/03/2019	9,850	-0.20 ▼	-2.03	10,000	10,000	9,850	19,212	189,238,200
12/03/2019	10,000	0.00 ■■	0.00	10,000	10,100	9,900	32,206	322,060,000
11/03/2019	10,000	-0.20 ▼	-2.00	10,200	10,300	9,800	35,394	353,940,000
08/03/2019	10,200	0.30 ▲	2.94	9,900	10,250	9,720	74,814	763,102,800
07/03/2019	9,900	-0.30 ▼	-3.03	10,200	10,200	9,900	74,625	738,787,500
06/03/2019	10,200	-0.20 ▼	-1.96	10,400	10,500	10,150	44,204	450,880,800
05/03/2019	10,400	0.10 ▲	0.96	10,350	10,550	10,000	111,480	1,159,392,000
04/03/2019	10,350	0.40 ▲	3.86	9,980	10,400	10,000	86,661	896,941,350
01/03/2019	9,980	0.40 ▲	4.01	9,620	9,990	9,620	58,816	586,983,680
28/02/2019	9,620	0.10 ▲	1.04	9,470	9,840	9,400	106,414	1,023,702,680
27/02/2019	9,470	0.30 ▲	3.17	9,200	9,500	9,100	57,773	547,110,310
26/02/2019	9,200	0.00 ■■	0.00	9,240	9,300	9,010	39,144	360,124,800
25/02/2019	9,240	0.30 ▲	3.25	8,950	9,300	9,000	46,605	430,630,200
22/02/2019	8,950	0.40 ▲	4.47	8,580	9,000	8,580	38,613	345,586,350
21/02/2019	8,580	0.40 ▲	4.66	8,200	8,610	8,200	48,145	413,084,100
20/02/2019	8,200	0.00 ■■	0.00	8,240	8,270	8,150	21,357	175,127,400
19/02/2019	8,240	0.00 ■■	0.00	8,250	8,250	8,150	37,073	305,481,520
18/02/2019	8,250	0.10 ▲	1.21	8,180	8,250	8,050	18,783	154,959,750
15/02/2019	8,180	0.00 ■■	0.00	8,150	8,200	7,910	7,306	59,763,080
14/02/2019	8,150	0.10 ▲	1.23	8,040	8,250	8,050	21,540	175,551,000
13/02/2019	8,040	0.00 ■■	0.00	8,000	8,090	7,960	12,544	100,853,760
12/02/2019	8,000	0.00 ■■	0.00	7,990	8,000	7,840	5,331	42,648,000
11/02/2019	7,990	0.10 ▲	1.25	7,900	8,000	7,800	8,927	71,326,730
01/02/2019	7,900	0.00 ■■	0.00	7,900	7,900	7,790	5,767	45,559,300
31/01/2019	7,900	0.10 ▲	1.27	7,800	7,900	7,800	4,922	38,883,800
30/01/2019	7,800	-0.10 ▼	-1.28	7,900	7,850	7,760	11,080	86,424,000
29/01/2019	7,900	-0.10 ▼	-1.27	7,960	7,960	7,800	14,387	113,657,300
28/01/2019	7,960	0.00 ■■	0.00	8,000	8,000	7,960	4,964	39,513,440
25/01/2019	8,000	0.00 ■■	0.00	8,000	8,010	7,980	14,247	113,976,000
24/01/2019	8,000	0.00 ■■	0.00	8,000	8,060	7,910	11,687,000	93,496,000,000
23/01/2019	8,000	0.10 ▲	1.25	7,920	8,000	7,900	21,725,000	173,800,000,000
22/01/2019	7,920	-0.10 ▼	-1.26	8,030	8,020	7,900	11,464,000	90,794,880,000
21/01/2019	8,030	0.28 ▲	3.49	7,750	8,060	7,790	345,490	2,774,284,700
18/01/2019	7,750	-0.01 ▼	-0.13	7,750	7,760	7,740	85,090	659,447,500
17/01/2019	7,750	0.05 ▲	0.65	7,700	7,750	7,700	155,770	1,207,217,500
16/01/2019	7,700	-0.09 ▼	-1.17	7,700	7,790	7,610	105,590	813,043,000
15/01/2019	7,700	0.11 ▲	1.43	7,590	7,700	7,510	178,430	1,373,911,000
14/01/2019	7,590	0.03 ▲	0.40	7,560	7,590	7,510	56,000	425,040,000
13/01/2019	7,560	-0.10 ▼	-1.32	7,660	7,660	7,520	39,770	300,661,200
11/01/2019	7,560	-0.10 ▼	-1.32	7,660	7,660	7,520	39,770	300,661,200
10/01/2019	7,660	0.14 ▲	1.83	7,520	7,660	7,550	40,300	308,698,000
09/01/2019	7,520	-0.05 ▼	-0.66	7,570	7,590	7,470	44,890	337,572,800
08/01/2019	7,570	0.10 ▲	1.32	7,470	7,570	7,460	47,820	361,997,400
07/01/2019	7,470	0.11 ▲	1.47	7,360	7,690	7,450	67,260	502,432,200
04/01/2019	7,360	-0.14 ▼	-1.90	7,500	7,500	7,320	64,060	471,481,600
03/01/2019	7,500	-0.18 ▼	-2.40	7,680	7,700	7,480	55,570	416,775,000
02/01/2019	7,680	0.13 ▲	1.69	7,550	7,860	7,550	21,750	167,040,000
28/12/2018	7,550	-0.13 ▼	-1.72	7,680	8,000	7,550	103,220	779,311,000
27/12/2018	7,680	0.15 ▲	1.95	7,530	7,740	7,560	44,000	337,920,000
26/12/2018	7,530	0.03 ▲	0.40	7,500	7,650	7,510	101,530	764,520,900
25/12/2018	7,500	-0.22 ▼	-2.93	7,720	7,670	7,190	192,900	1,446,750,000
24/12/2018	7,720	-0.07 ▼	-0.91	7,790	7,940	7,600	25,870	199,716,400
23/12/2018	7,790	-0.01 ▼	-0.13	7,790	7,790	7,700	37,140	289,320,600
21/12/2018	7,790	-0.01 ▼	-0.13	7,790	7,790	7,700	37,140	289,320,600
20/12/2018	7,790	0.02 ▲	0.26	7,770	7,850	7,730	171,030	1,332,323,700
19/12/2018	7,770	-0.12 ▼	-1.54	7,890	7,890	7,710	62,220	483,449,400
18/12/2018	7,890	-0.08 ▼	-1.01	7,970	7,950	7,750	106,980	844,072,200
17/12/2018	7,970	-0.11 ▼	-1.38	7,970	8,000	7,860	74,080	590,417,600
16/12/2018	7,970	-0.08 ▼	-1.00	8,050	8,050	7,970	59,530	474,454,100
14/12/2018	7,970	-0.08 ▼	-1.00	8,050	8,050	7,970	59,530	474,454,100
13/12/2018	8,050	-0.04 ▼	-0.50	8,050	8,100	8,010	52,550	423,027,500
12/12/2018	8,050	0.07 ▲	0.87	7,980	8,050	7,990	105,240	847,182,000
11/12/2018	7,980	-0.02 ▼	-0.25	8,000	8,000	7,950	107,010	853,939,800
10/12/2018	8,000	-0.10 ▼	-1.25	8,100	8,150	8,000	100,610	804,880,000
09/12/2018	8,100	0.17 ▲	2.10	7,930	8,150	7,930	224,830	1,821,123,000
07/12/2018	8,100	0.17 ▲	2.10	7,930	8,150	7,930	224,830	1,821,123,000
06/12/2018	7,930	-0.01 ▼	-0.13	7,940	7,940	7,890	115,010	912,029,300
05/12/2018	7,940	0.03 ▲	0.38	7,910	7,940	7,850	65,970	523,801,800
04/12/2018	7,910	0.02 ▲	0.25	7,910	7,950	7,900	92,090	728,431,900
03/12/2018	7,910	0.08 ▲	1.01	7,830	7,960	7,850	29,420	232,712,200
30/11/2018	7,830	0.02 ▲	0.26	7,810	7,900	7,780	36,050	282,271,500
29/11/2018	7,810	0.01 ▲	0.13	7,810	7,980	7,800	58,070	453,526,700
28/11/2018	7,810	0.02 ▲	0.26	7,790	7,880	7,760	103,700	809,897,000
27/11/2018	7,790	-0.06 ▼	-0.77	7,850	7,900	7,790	83,040	646,881,600
26/11/2018	7,850	-0.08 ▼	-1.02	7,930	7,940	7,800	67,560	530,346,000
25/11/2018	7,930	0.03 ▲	0.38	7,900	7,990	7,900	101,050	801,326,500
23/11/2018	7,930	0.03 ▲	0.38	7,900	7,990	7,900	101,050	801,326,500
22/11/2018	7,900	0.02 ▲	0.25	7,880	7,960	7,880	52,800	417,120,000
21/11/2018	7,880	-0.04 ▼	-0.51	7,880	7,910	7,800	82,170	647,499,600
20/11/2018	7,880	-0.08 ▼	-1.02	7,960	7,980	7,880	90,010	709,278,800
19/11/2018	7,960	0.16 ▲	2.01	7,800	7,980	7,750	125,450	998,582,000
16/11/2018	7,800	0.09 ▲	1.15	7,710	7,870	7,680	87,010	678,678,000
15/11/2018	7,710	-0.09 ▼	-1.17	7,800	7,890	7,710	116,500	898,215,000
14/11/2018	7,800	-0.06 ▼	-0.77	7,860	7,880	7,800	82,670	644,826,000
13/11/2018	7,860	-0.02 ▼	-0.25	7,880	7,880	7,730	150,760	1,184,973,600
12/11/2018	7,880	-0.01 ▼	-0.13	7,890	7,900	7,800	211,580	1,667,250,400
11/11/2018	7,890	-0.14 ▼	-1.77	8,030	8,030	7,850	348,780	2,751,874,200
09/11/2018	7,890	-0.14 ▼	-1.77	8,030	8,030	7,850	348,780	2,751,874,200
08/11/2018	8,030	-0.06 ▼	-0.75	8,090	8,140	8,010	77,910	625,617,300
07/11/2018	8,090	0.08 ▲	0.99	8,010	8,100	8,000	80,680	652,701,200
06/11/2018	8,010	-0.04 ▼	-0.50	8,050	8,140	8,010	91,030	729,150,300
05/11/2018	8,050	0.01 ▲	0.12	8,050	8,180	8,050	197,390	1,588,989,500
04/11/2018	8,050	0.10 ▲	1.24	7,950	8,150	7,930	150,630	1,212,571,500
02/11/2018	8,050	0.10 ▲	1.24	7,950	8,150	7,930	150,630	1,212,571,500
01/11/2018	7,950	-0.20 ▼	-2.52	8,150	8,120	7,900	283,970	2,257,561,500
31/10/2018	8,150	0.08 ▲	0.98	8,070	8,160	8,080	84,960	692,424,000
30/10/2018	8,070	-0.01 ▼	-0.12	8,080	8,090	8,000	152,120	1,227,608,400
29/10/2018	8,080	0.07 ▲	0.87	8,010	8,160	8,050	113,140	914,171,200
27/10/2018	8,010	0.10 ▲	1.25	7,910	8,130	8,000	256,980	2,058,409,800
26/10/2018	8,010	0.10 ▲	1.25	7,910	8,130	8,000	256,980	2,058,409,800
25/10/2018	7,910	-0.18 ▼	-2.28	8,090	8,000	7,910	121,930	964,466,300
24/10/2018	8,090	-0.01 ▼	-0.12	8,100	8,190	8,000	149,820	1,212,043,800
23/10/2018	8,100	-0.15 ▼	-1.85	8,250	8,190	8,000	81,690	661,689,000
22/10/2018	8,250	-0.02 ▼	-0.24	8,270	8,280	8,190	28,100	231,825,000
21/10/2018	8,270	-0.03 ▼	-0.36	8,300	8,280	8,150	146,290	1,209,818,300
19/10/2018	8,270	-0.03 ▼	-0.36	8,300	8,280	8,150	146,290	1,209,818,300
18/10/2018	8,300	-0.10 ▼	-1.20	8,400	8,380	8,220	10,010	83,083,000
17/10/2018	8,400	-0.23 ▼	-2.74	8,630	8,630	8,220	166,580	1,399,272,000
16/10/2018	8,630	0.56 ▲	6.49	8,070	8,630	8,090	21,560	186,062,800
15/10/2018	8,070	-0.03 ▼	-0.37	8,100	8,200	8,070	162,720	1,313,150,400
14/10/2018	8,100	0.06 ▲	0.74	8,040	8,100	8,000	122,880	995,328,000
12/10/2018	8,100	0.06 ▲	0.74	8,040	8,100	8,000	122,880	995,328,000
11/10/2018	8,040	-0.38 ▼	-4.73	8,420	8,400	8,030	223,040	1,793,241,600
10/10/2018	8,420	-0.02 ▼	-0.24	8,420	8,450	8,350	30,110	253,526,200
09/10/2018	8,420	-0.02 ▼	-0.24	8,440	8,500	8,380	188,570	1,587,759,400
08/10/2018	8,440	-0.01 ▼	-0.12	8,450	8,440	8,380	85,870	724,742,800
07/10/2018	8,450	-0.04 ▼	-0.47	8,490	8,490	8,400	173,130	1,462,948,500
05/10/2018	8,450	-0.04 ▼	-0.47	8,490	8,490	8,400	173,130	1,462,948,500
04/10/2018	8,490	-0.03 ▼	-0.35	8,490	8,560	8,460	230,930	1,960,595,700
03/10/2018	8,490	0.02 ▲	0.24	8,470	8,490	8,410	86,220	732,007,800
02/10/2018	8,470	0.01 ▲	0.12	8,460	8,490	8,430	308,420	2,612,317,400
01/10/2018	8,460	-0.03 ▼	-0.35	8,490	8,600	8,460	115,100	973,746,000
30/09/2018	8,490	0.02 ▲	0.24	8,490	8,550	8,420	270,220	2,294,167,800
28/09/2018	8,490	0.02 ▲	0.24	8,490	8,550	8,420	270,220	2,294,167,800
27/09/2018	8,490	-0.04 ▼	-0.47	8,490	8,500	8,450	125,980	1,069,570,200
26/09/2018	8,490	0.04 ▲	0.47	8,450	8,540	8,430	157,770	1,339,467,300
25/09/2018	8,450	0.02 ▲	0.24	8,430	8,490	8,350	156,130	1,319,298,500
24/09/2018	8,430	0.13 ▲	1.54	8,300	8,470	8,320	240,510	2,027,499,300
21/09/2018	8,300	-0.04 ▼	-0.48	8,340	8,360	8,300	180,170	1,495,411,000
20/09/2018	8,340	0.02 ▲	0.24	8,320	8,360	8,270	92,130	768,364,200
19/09/2018	8,320	0.12 ▲	1.44	8,200	8,390	8,200	313,690	2,609,900,800
18/09/2018	8,200	-0.05 ▼	-0.61	8,250	8,250	8,200	201,320	1,650,824,000
17/09/2018	8,250	-0.01 ▼	-0.12	8,260	8,280	8,190	106,100	875,325,000
14/09/2018	8,260	0.01 ▲	0.12	8,260	8,280	8,190	226,980	1,874,854,800
13/09/2018	8,260	-0.04 ▼	-0.48	8,260	8,280	8,180	334,330	2,761,565,800
12/09/2018	8,260	0.02 ▲	0.24	8,240	8,280	8,200	204,220	1,686,857,200
11/09/2018	8,240	0.01 ▲	0.12	8,230	8,280	8,170	154,940	1,276,705,600
10/09/2018	8,230	0.12 ▲	1.46	8,110	8,230	8,000	241,730	1,989,437,900
07/09/2018	8,110	-0.08 ▼	-0.99	8,190	8,200	8,000	83,040	673,454,400
06/09/2018	8,190	-0.01 ▼	-0.12	8,200	8,200	8,100	63,380	519,082,200
05/09/2018	8,200	-0.06 ▼	-0.73	8,260	8,260	7,750	186,950	1,532,990,000
04/09/2018	8,260	-0.02 ▼	-0.24	8,280	8,310	8,200	50,160	414,321,600
03/09/2018	8,280	-0.03 ▼	-0.36	8,310	8,320	8,200	84,590	700,405,200
31/08/2018	8,280	-0.03 ▼	-0.36	8,310	8,320	8,200	84,590	700,405,200
30/08/2018	8,310	-0.01 ▼	-0.12	8,310	8,310	8,230	215,510	1,790,888,100
29/08/2018	8,310	0.01 ▲	0.12	8,300	8,350	8,230	78,310	650,756,100
28/08/2018	8,310	0.01 ▲	0.12	8,300	8,330	8,230	132,920	1,104,565,200
27/08/2018	8,300	-0.02 ▼	-0.24	8,320	8,350	8,260	97,740	811,242,000
24/08/2018	8,320	0.03 ▲	0.36	8,290	8,370	8,220	98,470	819,270,400
23/08/2018	8,290	-0.07 ▼	-0.84	8,360	8,390	8,250	140,040	1,160,931,600
22/08/2018	8,360	0.17 ▲	2.03	8,190	8,400	8,170	251,850	2,105,466,000
21/08/2018	8,190	-0.01 ▼	-0.12	8,200	8,230	8,160	141,610	1,159,785,900
20/08/2018	8,200	-0.02 ▼	-0.24	8,220	8,270	7,900	112,920	925,944,000
17/08/2018	8,220	0.05 ▲	0.61	8,170	8,250	8,170	78,800	647,736,000
16/08/2018	8,170	-0.02 ▼	-0.24	8,190	8,260	8,050	169,870	1,387,837,900
15/08/2018	8,190	0.03 ▲	0.37	8,160	8,340	8,160	376,080	3,080,095,200
14/08/2018	8,160	-0.12 ▼	-1.47	8,280	8,350	8,160	237,910	1,941,345,600
13/08/2018	8,280	-0.06 ▼	-0.72	8,340	8,340	8,230	92,310	764,326,800
12/08/2018	8,340	0.04 ▲	0.48	8,300	8,370	8,280	108,030	900,970,200
10/08/2018	8,340	0.04 ▲	0.48	8,300	8,370	8,280	108,030	900,970,200
09/08/2018	8,300	-0.04 ▼	-0.48	8,340	8,380	8,250	94,090	780,947,000
08/08/2018	8,340	-0.02 ▼	-0.24	8,360	8,370	8,300	122,890	1,024,902,600
07/08/2018	8,360	0.06 ▲	0.72	8,300	8,360	8,250	120,880	1,010,556,800
06/08/2018	8,300	-0.05 ▼	-0.60	8,300	8,370	8,220	58,890	488,787,000
05/08/2018	8,300	-0.10 ▼	-1.20	8,400	8,400	8,200	317,220	2,632,926,000
03/08/2018	8,300	-0.10 ▼	-1.20	8,400	8,400	8,200	317,220	2,632,926,000
02/08/2018	8,400	-0.18 ▼	-2.14	8,580	8,500	8,270	448,340	3,766,056,000
01/08/2018	8,580	-0.09 ▼	-1.05	8,670	8,690	8,480	154,720	1,327,497,600
31/07/2018	8,670	-0.11 ▼	-1.27	8,780	8,850	8,520	495,490	4,295,898,300
30/07/2018	8,780	0.09 ▲	1.03	8,690	8,900	8,650	738,230	6,481,659,400
27/07/2018	8,690	0.14 ▲	1.61	8,550	8,690	8,500	130,160	1,131,090,400
26/07/2018	8,550	0.09 ▲	1.05	8,460	8,600	8,470	130,210	1,113,295,500
25/07/2018	8,460	-0.13 ▼	-1.54	8,590	8,700	8,450	240,830	2,037,421,800
24/07/2018	8,590	-0.04 ▼	-0.47	8,630	8,600	8,500	346,100	2,972,999,000
23/07/2018	8,630	-0.05 ▼	-0.58	8,680	8,950	8,550	401,900	3,468,397,000
22/07/2018	8,680	-0.02 ▼	-0.23	8,700	8,700	8,600	91,760	796,476,800
20/07/2018	8,680	-0.02 ▼	-0.23	8,700	8,700	8,600	91,760	796,476,800
19/07/2018	8,700	0.10 ▲	1.15	8,600	8,750	8,520	210,180	1,828,566,000
18/07/2018	9,620	0.27 ▲	2.81	9,350	9,850	9,250	1,129,210	10,863,000,200
17/07/2018	9,350	0.12 ▲	1.28	9,230	9,350	9,230	178,210	1,666,263,500
16/07/2018	9,230	0.01 ▲	0.11	9,220	9,330	9,230	149,340	1,378,408,200
13/07/2018	9,220	0.11 ▲	1.19	9,110	9,220	9,140	73,490	677,577,800
12/07/2018	9,110	0.03 ▲	0.33	9,110	9,160	9,030	31,980	291,337,800
11/07/2018	9,110	-0.09 ▼	-0.99	9,200	9,200	8,800	202,020	1,840,402,200
10/07/2018	9,200	0.10 ▲	1.09	9,100	9,380	9,200	279,720	2,573,424,000
09/07/2018	9,100	-0.17 ▼	-1.87	9,270	9,300	9,090	191,610	1,743,651,000
07/07/2018	9,270	0.27 ▲	2.91	9,000	9,270	8,950	239,060	2,216,086,200
06/07/2018	9,270	0.27 ▲	2.91	9,000	9,270	8,950	239,060	2,216,086,200
05/07/2018	9,000	-0.03 ▼	-0.33	9,030	9,200	9,000	454,840	4,093,560,000
04/07/2018	9,030	0.15 ▲	1.66	8,880	9,030	8,850	280,110	2,529,393,300
03/07/2018	8,880	-0.27 ▼	-3.04	9,150	9,280	8,880	570,150	5,062,932,000
02/07/2018	9,150	-0.03 ▼	-0.33	9,180	9,200	9,070	204,440	1,870,626,000
01/07/2018	9,180	-0.21 ▼	-2.29	9,390	0	0	70,350	645,813,000
29/06/2018	9,180	-0.21 ▼	-2.29	9,390	9,400	9,150	70,350	645,813,000
28/06/2018	9,390	-0.01 ▼	-0.11	9,400	9,400	9,200	114,100	1,071,399,000
27/06/2018	9,400	0.08 ▲	0.85	9,320	9,480	9,250	198,580	1,866,652,000
26/06/2018	9,320	-0.07 ▼	-0.75	9,390	9,490	9,180	207,410	1,933,061,200
25/06/2018	9,390	-0.06 ▼	-0.64	9,450	9,450	9,330	131,080	1,230,841,200
22/06/2018	9,450	0.14 ▲	1.48	9,310	9,450	9,300	230,630	2,179,453,500
21/06/2018	9,310	0.11 ▲	1.18	9,200	9,310	9,120	180,890	1,684,085,900
20/06/2018	9,200	0.07 ▲	0.76	9,130	9,350	9,110	450,490	4,144,508,000
19/06/2018	9,130	-0.37 ▼	-4.05	9,500	9,440	8,950	596,040	5,441,845,200
18/06/2018	9,500	-0.05 ▼	-0.53	9,550	9,590	9,300	146,630	1,392,985,000
15/06/2018	9,550	0.09 ▲	0.94	9,460	9,590	9,450	45,430	433,856,500
14/06/2018	9,460	0.01 ▲	0.11	9,460	9,600	9,460	71,060	672,227,600
13/06/2018	9,460	-0.02 ▼	-0.21	9,480	9,500	9,400	110,790	1,048,073,400
12/06/2018	9,480	-0.16 ▼	-1.69	9,640	9,600	9,350	233,520	2,213,769,600
11/06/2018	9,640	-0.06 ▼	-0.62	9,700	9,640	9,500	200,830	1,936,001,200
10/06/2018	9,700	-0.08 ▼	-0.82	9,780	9,800	9,600	99,320	963,404,000
08/06/2018	9,700	-0.08 ▼	-0.82	9,780	9,800	9,600	99,320	963,404,000
07/06/2018	9,780	-0.02 ▼	-0.20	9,800	9,950	9,700	218,280	2,134,778,400
06/06/2018	9,800	0.25 ▲	2.55	9,550	9,950	9,510	316,400	3,100,720,000
05/06/2018	9,550	-0.19 ▼	-1.99	9,740	9,800	9,550	72,530	692,661,500
04/06/2018	9,740	0.32 ▲	3.29	9,420	9,740	9,370	483,880	4,712,991,200
01/06/2018	9,420	-0.04 ▼	-0.42	9,460	9,520	9,350	210,410	1,982,062,200
31/05/2018	9,460	0.14 ▲	1.48	9,320	9,500	9,400	265,240	2,509,170,400
30/05/2018	9,320	-0.17 ▼	-1.82	9,490	9,490	9,300	147,200	1,371,904,000
29/05/2018	9,490	0.49 ▲	5.16	9,000	9,550	9,000	190,540	1,808,224,600
28/05/2018	9,000	-0.43 ▼	-4.78	9,430	9,400	8,920	653,950	5,885,550,000
26/05/2018	9,430	-0.25 ▼	-2.65	9,680	9,680	9,430	743,310	7,009,413,300
25/05/2018	9,430	-0.25 ▼	-2.65	9,680	9,680	9,430	743,310	7,009,413,300
24/05/2018	9,680	-0.24 ▼	-2.48	9,920	9,940	9,670	385,130	3,728,058,400
23/05/2018	9,920	-0.06 ▼	-0.60	9,980	9,930	9,800	179,340	1,779,052,800
22/05/2018	9,980	-0.22 ▼	-2.20	10,200	10,400	9,900	793,590	7,920,028,200
21/05/2018	10,200	0.45 ▲	4.41	9,750	10,400	9,790	1,464,440	14,937,288,000
19/05/2018	9,750	0.05 ▲	0.51	9,700	9,780	9,530	286,120	2,789,670,000
18/05/2018	9,750	0.05 ▲	0.51	9,700	9,780	9,530	286,120	2,789,670,000
17/05/2018	9,700	-0.02 ▼	-0.21	9,720	9,790	9,680	83,810	812,957,000
16/05/2018	9,720	-0.17 ▼	-1.75	9,890	9,880	9,710	50,340	489,304,800
15/05/2018	9,890	-0.01 ▼	-0.10	9,900	9,910	9,710	181,800	1,798,002,000
14/05/2018	9,900	0.27 ▲	2.73	9,630	9,980	9,660	205,980	2,039,202,000
13/05/2018	9,630	0.09 ▲	0.93	9,540	9,690	9,470	240,200	2,313,126,000
11/05/2018	9,630	0.09 ▲	0.93	9,540	9,690	9,470	240,200	2,313,126,000
10/05/2018	9,540	-0.24 ▼	-2.52	9,780	9,830	9,500	299,160	2,853,986,400
09/05/2018	9,780	-0.07 ▼	-0.72	9,850	9,900	9,780	177,910	1,739,959,800
08/05/2018	9,850	0.04 ▲	0.41	9,810	9,850	9,750	173,180	1,705,823,000
07/05/2018	9,810	-0.04 ▼	-0.41	9,850	9,810	9,600	205,160	2,012,619,600
04/05/2018	9,850	-0.07 ▼	-0.71	9,920	9,980	9,750	209,260	2,061,211,000
03/05/2018	9,920	0.06 ▲	0.60	9,860	9,950	9,750	224,220	2,224,262,400
02/05/2018	9,860	0.35 ▲	3.55	9,510	10,150	9,780	615,950	6,073,267,000
30/04/2018	9,510	0.20 ▲	2.10	9,310	9,510	9,200	389,080	3,700,150,800
27/04/2018	9,510	0.20 ▲	2.10	9,310	9,510	9,200	389,080	3,700,150,800
26/04/2018	9,310	-0.29 ▼	-3.11	9,600	9,640	9,300	416,510	3,877,708,100
25/04/2018	9,600	-0.03 ▼	-0.31	9,600	9,700	9,500	209,120	2,007,552,000
24/04/2018	9,600	-0.03 ▼	-0.31	9,600	9,700	9,500	209,120	2,007,552,000
23/04/2018	9,600	-0.27 ▼	-2.81	9,870	9,880	9,600	237,590	2,280,864,000
20/04/2018	9,870	0.17 ▲	1.72	9,700	9,900	9,690	110,790	1,093,497,300
19/04/2018	9,700	-0.16 ▼	-1.65	9,860	9,890	9,670	260,020	2,522,194,000
18/04/2018	9,860	0.04 ▲	0.41	9,860	10,050	9,850	313,060	3,086,771,600
13/04/2018	9,650	0.02 ▲	0.21	9,630	9,820	9,630	616,110	5,945,461,500
12/04/2018	9,630	0.06 ▲	0.62	9,570	9,760	9,450	831,920	8,011,389,600
11/04/2018	9,570	-0.43 ▼	-4.49	10,000	10,100	9,550	1,069,850	10,238,464,500
10/04/2018	10,000	-0.40 ▼	-4.00	10,400	10,500	9,950	1,293,440	12,934,400,000
09/04/2018	10,400	-0.50 ▼	-4.81	10,900	10,900	10,300	928,380	9,655,152,000
07/04/2018	10,900	-0.05 ▼	-0.46	10,900	11,100	10,750	704,930	7,683,737,000
06/04/2018	10,900	-0.05 ▼	-0.46	10,900	11,100	10,750	704,930	7,683,737,000
05/04/2018	10,900	0.05 ▲	0.46	10,850	11,000	10,600	619,750	6,755,275,000
04/04/2018	10,850	0.45 ▲	4.15	10,400	11,100	10,400	1,619,450	17,571,032,500
03/04/2018	10,400	-0.10 ▼	-0.96	10,500	10,600	10,000	907,210	9,434,984,000
02/04/2018	10,500	-0.05 ▼	-0.48	10,500	10,750	10,400	325,110	3,413,655,000
30/03/2018	10,500	0.10 ▲	0.95	10,400	10,800	10,250	1,481,900	15,559,950,000
29/03/2018	10,400	0.30 ▲	2.88	10,100	10,500	9,900	942,360	9,800,544,000
28/03/2018	10,100	0.10 ▲	0.99	10,000	10,350	9,990	704,440	7,114,844,000
27/03/2018	10,000	0.38 ▲	3.80	9,620	10,200	9,700	1,189,140	11,891,400,000
26/03/2018	9,620	0.27 ▲	2.81	9,350	9,680	9,300	444,790	4,278,879,800
25/03/2018	9,350	-0.09 ▼	-0.96	9,440	9,480	9,150	291,750	2,727,862,500
23/03/2018	9,350	-0.09 ▼	-0.96	9,440	9,480	9,150	291,750	2,727,862,500
22/03/2018	9,440	-0.11 ▼	-1.17	9,550	9,640	9,410	255,420	2,411,164,800
21/03/2018	9,550	-0.10 ▼	-1.05	9,650	9,770	9,540	288,060	2,750,973,000
20/03/2018	9,650	0.36 ▲	3.73	9,290	9,670	9,250	410,970	3,965,860,500
19/03/2018	9,290	-0.02 ▼	-0.22	9,310	9,370	9,250	205,270	1,906,958,300
16/03/2018	9,310	0.14 ▲	1.50	9,330	9,360	9,250	253,800	2,362,878,000
15/03/2018	9,330	0.16 ▲	1.71	9,170	9,380	9,180	224,010	2,090,013,300
14/03/2018	9,170	-0.03 ▼	-0.33	9,200	9,250	9,100	157,170	1,441,248,900
13/03/2018	9,200	0.06 ▲	0.65	9,140	9,200	9,100	180,480	1,660,416,000
12/03/2018	9,140	-0.08 ▼	-0.88	9,220	9,220	9,100	178,490	1,631,398,600
09/03/2018	9,140	-0.08 ▼	-0.88	9,220	9,220	9,100	149,460	1,366,064,400
08/03/2018	9,220	-0.03 ▼	-0.33	9,250	9,300	9,160	96,300	887,886,000
07/03/2018	9,250	0.07 ▲	0.76	9,180	9,340	9,150	269,870	2,496,297,500
06/03/2018	9,180	0.23 ▲	2.51	8,950	9,290	8,940	516,970	4,745,784,600
05/03/2018	8,950	-0.24 ▼	-2.68	9,190	9,190	8,950	244,230	2,185,858,500
02/03/2018	9,190	0.21 ▲	2.29	8,980	9,190	8,820	304,680	2,800,009,200
01/03/2018	8,980	0.04 ▲	0.45	8,940	9,040	8,800	319,300	2,867,314,000
28/02/2018	8,940	-0.11 ▼	-1.23	9,050	9,050	8,800	501,590	4,484,214,600
27/02/2018	9,050	0.05 ▲	0.55	9,000	9,100	8,910	117,560	1,063,918,000
26/02/2018	9,000	-0.10 ▼	-1.11	9,100	9,200	9,000	216,960	1,952,640,000
23/02/2018	9,100	0.08 ▲	0.88	9,020	9,140	9,000	259,640	2,362,724,000
22/02/2018	9,020	0.12 ▲	1.33	8,900	9,070	8,900	354,750	3,199,845,000
21/02/2018	8,900	0.09 ▲	1.01	8,810	9,000	8,810	123,120	1,095,768,000
14/02/2018	8,810	0.01 ▲	0.11	8,800	8,900	8,700	323,030	2,845,894,300
13/02/2018	8,810	0.01 ▲	0.11	8,800	8,900	8,700	323,030	2,845,894,300
12/02/2018	8,800	0.35 ▲	3.98	8,450	8,800	8,600	175,940	1,548,272,000
11/02/2018	8,450	-0.15 ▼	-1.78	8,600	8,600	8,100	511,580	4,322,851,000
09/02/2018	8,450	-0.15 ▼	-1.78	8,600	8,600	8,100	511,580	4,322,851,000
08/02/2018	8,600	-0.20 ▼	-2.33	8,800	8,900	8,580	338,840	2,914,024,000
07/02/2018	8,800	-0.33 ▼	-3.75	9,130	9,020	8,720	761,610	6,702,168,000
06/02/2018	8,740	-0.39 ▼	-4.46	9,130	8,800	8,500	1,481,150	12,945,251,000
05/02/2018	9,130	-0.47 ▼	-5.15	9,600	9,580	9,100	764,680	6,981,528,400
02/02/2018	9,600	0.09 ▲	0.94	9,600	9,800	9,500	850,700	8,166,720,000
01/02/2018	9,600	-0.30 ▼	-3.13	9,900	10,000	9,600	1,011,720	9,712,512,000
31/01/2018	9,900	-0.45 ▼	-4.55	10,350	10,400	9,900	560,370	5,547,663,000
30/01/2018	10,350	0.42 ▲	4.06	9,930	10,400	9,860	857,360	8,873,676,000
29/01/2018	9,930	0.08 ▲	0.81	9,850	10,100	9,850	364,070	3,615,215,100
27/01/2018	9,850	-0.05 ▼	-0.51	9,900	9,950	9,820	265,970	2,619,804,500
26/01/2018	9,850	-0.05 ▼	-0.51	9,900	9,950	9,820	265,970	2,619,804,500
25/01/2018	9,900	0.10 ▲	1.01	9,900	10,150	9,900	764,250	7,566,075,000
24/01/2018	9,900	0.10 ▲	1.01	9,800	10,000	9,800	858,070	8,494,893,000
22/01/2018	9,900	0.10 ▲	1.01	9,800	10,000	9,800	433,220	4,288,878,000
21/01/2018	9,800	-0.20 ▼	-2.04	10,000	10,250	9,800	377,720	3,701,656,000
19/01/2018	9,800	-0.20 ▼	-2.04	10,000	10,250	9,800	377,720	3,701,656,000
18/01/2018	10,000	0.20 ▲	2.00	9,800	10,000	9,650	644,650	6,446,500,000
17/01/2018	9,800	-0.50 ▼	-5.10	10,300	10,400	9,800	995,410	9,755,018,000
16/01/2018	10,300	-0.30 ▼	-2.91	10,600	10,550	10,300	819,900	8,444,970,000
15/01/2018	10,600	0.30 ▲	2.83	10,300	10,700	10,200	775,590	8,221,254,000
12/01/2018	10,300	-0.50 ▼	-4.85	10,800	10,750	10,300	767,410	7,904,323,000
11/01/2018	10,800	0.35 ▲	3.24	10,450	10,900	10,350	1,156,150	12,486,420,000
10/01/2018	10,450	0.60 ▲	5.74	9,850	10,500	9,870	1,537,150	16,063,217,500
09/01/2018	9,850	0.24 ▲	2.44	9,610	9,950	9,610	707,790	6,971,731,500
08/01/2018	9,610	-0.08 ▼	-0.83	9,690	9,700	9,600	170,960	1,642,925,600
07/01/2018	9,690	-0.11 ▼	-1.14	9,800	9,800	9,650	391,330	3,791,987,700
05/01/2018	9,690	-0.11 ▼	-1.14	9,800	9,800	9,650	391,330	3,791,987,700
04/01/2018	9,800	0.09 ▲	0.92	9,710	9,900	9,650	373,390	3,659,222,000
03/01/2018	9,710	-0.24 ▼	-2.47	9,950	10,000	9,700	500,650	4,861,311,500
02/01/2018	9,950	0.09 ▲	0.90	9,860	10,100	9,800	300,980	2,994,751,000
31/12/2017	9,860	0.11 ▲	1.12	9,750	9,900	9,750	296,640	2,924,870,400
29/12/2017	9,860	0.11 ▲	1.12	9,750	9,900	9,750	296,640	2,924,870,400
28/12/2017	9,750	-0.15 ▼	-1.54	9,900	10,000	9,750	137,340	1,339,065,000
27/12/2017	9,900	0.16 ▲	1.62	9,740	10,100	9,730	439,800	4,354,020,000
26/12/2017	9,740	0.09 ▲	0.92	9,650	9,750	9,590	388,780	3,786,717,200
25/12/2017	9,650	-0.10 ▼	-1.04	9,750	9,800	9,610	175,860	1,697,049,000
24/12/2017	9,750	0.22 ▲	2.26	9,530	9,770	9,420	427,570	4,168,807,500
22/12/2017	9,750	0.22 ▲	2.26	9,530	9,770	9,420	427,570	4,168,807,500
21/12/2017	9,530	-0.07 ▼	-0.73	9,600	9,680	9,530	151,730	1,445,986,900
20/12/2017	9,600	0.20 ▲	2.08	9,400	9,650	9,400	357,760	3,434,496,000
19/12/2017	9,500	0.05 ▲	0.53	9,450	9,550	9,450	217,850	2,069,575,000
18/12/2017	9,450	0.02 ▲	0.21	9,450	9,470	9,450	13,890	131,260,500
15/12/2017	9,350	0.05 ▲	0.53	9,300	9,380	9,200	252,120	2,357,322,000
14/12/2017	9,300	0.09 ▲	0.97	9,210	9,370	9,160	189,160	1,759,188,000
13/12/2017	9,220	0.01 ▲	0.11	9,210	9,280	9,160	8,830	81,412,600
12/12/2017	9,300	-0.05 ▼	-0.54	9,300	9,300	9,240	149,920	1,394,256,000
11/12/2017	9,650	-0.09 ▼	-0.93	9,740	9,650	9,610	93,320	900,538,000
10/12/2017	9,740	-0.09 ▼	-0.92	9,830	9,900	9,740	300,920	2,930,960,800
08/12/2017	9,840	0.01 ▲	0.10	9,830	9,840	9,750	92,760	912,758,400
07/12/2017	9,830	0.07 ▲	0.71	9,760	9,900	9,750	105,100	1,033,133,000
05/12/2017	9,850	0.03 ▲	0.31	9,890	10,150	9,820	461,590	4,546,661,500
04/12/2017	9,820	0.03 ▲	0.31	9,870	9,890	9,750	510,700	5,015,074,000
01/12/2017	9,790	-0.01 ▼	-0.10	9,740	9,880	9,700	437,370	4,281,852,300
30/11/2017	9,800	-0.04 ▼	-0.41	9,800	9,980	9,600	309,980	3,037,804,000
29/11/2017	9,840	-0.16 ▼	-1.60	10,000	10,000	9,760	646,540	6,361,953,600
28/11/2017	10,000	-0.45 ▼	-4.31	10,500	10,650	9,970	1,275,690	12,756,900,000
27/11/2017	10,450	0.55 ▲	5.56	10,100	10,550	10,000	829,690	8,670,260,500
24/11/2017	9,900	0.51 ▲	5.43	9,390	9,950	9,300	858,070	8,494,893,000
23/11/2017	9,390	0.07 ▲	0.75	9,350	9,390	9,300	321,160	3,015,692,400
22/11/2017	9,320	0.05 ▲	0.54	9,390	9,390	9,250	126,230	1,176,463,600
21/11/2017	9,270	-0.03 ▼	-0.32	9,310	9,380	9,270	202,630	1,878,380,100
20/11/2017	9,300	-0.14 ▼	-1.48	9,440	9,440	9,300	306,780	2,853,054,000
17/11/2017	9,440	0.00 ■■	0.00	9,440	9,560	9,320	193,930	1,830,699,200
16/11/2017	9,440	0.08 ▲	0.85	9,450	9,490	9,310	201,620	1,903,292,800
15/11/2017	9,360	0.12 ▲	1.30	9,400	9,410	9,220	280,550	2,625,948,000
14/11/2017	9,240	-0.16 ▼	-1.70	9,400	9,450	9,240	543,310	5,020,184,400
13/11/2017	9,400	-0.28 ▼	-2.89	9,680	9,700	9,340	237,830	2,235,602,000
10/11/2017	9,680	0.22 ▲	2.33	9,350	9,900	9,320	380,430	3,682,562,400
09/11/2017	9,460	0.01 ▲	0.11	9,450	9,540	9,400	124,190	1,174,837,400
08/11/2017	9,450	0.05 ▲	0.53	9,340	9,450	9,300	299,280	2,828,196,000
07/11/2017	9,400	-0.15 ▼	-1.57	9,500	9,530	9,350	350,810	3,297,614,000
06/11/2017	9,550	0.05 ▲	0.53	9,500	9,630	9,400	186,270	1,778,878,500
03/11/2017	9,500	0.31 ▲	3.37	9,110	9,590	8,900	583,630	5,544,485,000
02/11/2017	9,190	-0.41 ▼	-4.27	9,600	9,600	9,110	513,120	4,715,572,800
01/11/2017	9,600	-0.30 ▼	-3.03	9,900	10,100	9,350	379,940	3,647,424,000
31/10/2017	9,900	0.06 ▲	0.61	10,100	10,100	9,750	456,490	4,519,251,000
30/10/2017	9,840	-0.46 ▼	-4.47	10,300	10,300	9,840	686,180	6,752,011,200
27/10/2017	10,300	0.15 ▲	1.48	10,500	10,500	10,150	515,730	5,312,019,000
26/10/2017	10,150	-0.55 ▼	-5.14	10,700	10,700	10,000	766,940	7,784,441,000
25/10/2017	10,700	-0.80 ▼	-6.96	11,700	11,950	10,700	2,133,870	22,832,409,000
24/10/2017	11,500	0.75 ▲	6.98	10,750	11,500	10,750	734,300	8,444,450,000
23/10/2017	10,750	-0.45 ▼	-4.02	11,200	11,250	10,650	750,790	8,070,992,500
20/10/2017	11,200	-0.10 ▼	-0.88	11,300	11,450	11,100	346,260	3,878,112,000
19/10/2017	11,300	-0.15 ▼	-1.31	11,450	11,600	11,300	798,860	9,027,118,000
18/10/2017	11,450	-0.45 ▼	-3.78	11,900	11,950	11,450	778,570	8,914,626,500
17/10/2017	11,900	0.00 ■■	0.00	11,900	12,050	11,850	343,440	4,086,936,000
16/10/2017	11,900	-0.05 ▼	-0.42	11,950	12,150	11,850	250,950	2,986,305,000
13/10/2017	11,950	0.05 ▲	0.42	11,900	12,100	11,900	436,700	5,218,565,000
12/10/2017	11,900	-0.30 ▼	-2.46	12,100	12,200	11,900	308,450	3,670,555,000
11/10/2017	12,200	0.00 ■■	0.00	12,300	12,350	12,050	516,560	6,302,032,000
10/10/2017	12,200	0.20 ▲	1.67	12,000	12,200	11,900	527,680	6,437,696,000
09/10/2017	12,000	-0.10 ▼	-0.83	12,250	12,250	12,000	528,270	6,339,240,000
06/10/2017	12,100	-0.05 ▼	-0.41	12,150	12,300	12,100	448,410	5,425,761,000
05/10/2017	12,150	0.20 ▲	1.67	12,000	12,400	12,000	845,200	10,269,180,000
04/10/2017	11,950	0.15 ▲	1.27	11,750	12,250	11,750	657,600	7,858,320,000
03/10/2017	11,800	0.05 ▲	0.43	11,600	11,900	11,500	665,350	7,851,130,000
02/10/2017	11,750	-0.25 ▼	-2.08	11,900	12,000	11,700	222,920	2,619,310,000
29/09/2017	12,000	-0.15 ▼	-1.23	12,300	12,300	11,900	538,920	6,467,040,000
28/09/2017	12,150	0.50 ▲	4.29	11,700	12,400	11,700	1,504,090	18,274,693,500
27/09/2017	11,650	0.25 ▲	2.19	11,500	11,850	11,350	359,810	4,191,786,500
26/09/2017	11,400	0.00 ■■	0.00	11,500	11,550	11,400	256,120	2,919,768,000
25/09/2017	11,400	-0.15 ▼	-1.30	11,550	11,600	11,400	245,150	2,794,710,000
22/09/2017	11,550	0.05 ▲	0.43	11,500	11,700	11,500	296,530	3,424,921,500
21/09/2017	11,500	-0.15 ▼	-1.29	11,700	11,850	11,500	310,140	3,566,610,000
20/09/2017	11,650	-0.10 ▼	-0.85	11,750	11,900	11,600	433,530	5,050,624,500
19/09/2017	11,750	-0.25 ▼	-2.08	12,000	12,200	11,750	345,360	4,057,980,000
18/09/2017	12,000	0.55 ▲	4.80	11,450	12,100	11,350	744,460	8,933,520,000
15/09/2017	11,450	0.05 ▲	0.44	11,250	11,500	11,250	333,170	3,814,796,500
14/09/2017	11,400	0.05 ▲	0.44	11,300	11,450	11,250	341,390	3,891,846,000
13/09/2017	11,350	-0.15 ▼	-1.30	11,600	11,650	11,200	236,160	2,680,416,000
12/09/2017	11,500	0.35 ▲	3.14	11,150	11,500	11,150	297,080	3,416,420,000
11/09/2017	11,150	-0.20 ▼	-1.76	11,400	11,600	11,000	639,950	7,135,442,500
08/09/2017	11,350	-0.50 ▼	-4.22	11,800	11,850	11,350	980,620	11,130,037,000
07/09/2017	11,850	-0.25 ▼	-2.07	12,000	12,100	11,800	735,130	8,711,290,500
06/09/2017	12,100	0.00 ■■	0.00	12,200	12,250	12,000	393,750	4,764,375,000
05/09/2017	12,100	0.40 ▲	3.42	11,900	12,350	11,800	702,570	8,501,097,000
01/09/2017	11,700	0.15 ▲	1.30	11,500	11,850	11,500	626,320	7,327,944,000
31/08/2017	11,550	-0.10 ▼	-0.86	11,550	11,850	11,550	628,630	7,260,676,500
30/08/2017	11,650	-0.20 ▼	-1.69	11,850	12,000	11,600	410,400	4,781,160,000
29/08/2017	11,850	0.75 ▲	6.76	11,000	11,850	11,000	1,411,410	16,725,208,500
28/08/2017	11,100	-0.15 ▼	-1.33	11,100	11,350	10,850	705,520	7,831,272,000
25/08/2017	11,250	0.05 ▲	0.45	11,200	11,250	10,900	824,490	9,275,512,500
24/08/2017	11,200	-0.15 ▼	-1.32	11,250	11,400	11,000	610,810	6,841,072,000
23/08/2017	11,350	0.55 ▲	5.09	11,000	11,350	10,800	534,970	6,071,909,500
22/08/2017	10,800	-0.55 ▼	-4.85	10,900	11,350	10,600	1,851,910	20,000,628,000
21/08/2017	11,350	-0.85 ▼	-6.97	12,050	12,350	11,350	1,983,120	22,508,412,000
18/08/2017	12,200	-0.80 ▼	-6.15	12,200	12,500	11,950	756,060	9,223,932,000
17/08/2017	13,000	-0.80 ▼	-5.80	13,800	13,850	13,000	1,623,230	21,101,990,000
16/08/2017	13,800	0.00 ■■	0.00	13,500	14,300	13,350	1,348,920	18,615,096,000
15/08/2017	13,800	0.00 ■■	0.00	14,000	14,500	13,700	1,461,120	20,163,456,000
14/08/2017	13,800	0.90 ▲	6.98	13,000	13,800	12,800	1,838,890	25,376,682,000
11/08/2017	12,900	-0.40 ▼	-3.01	13,150	13,500	12,850	1,380,610	17,809,869,000
10/08/2017	13,300	-0.55 ▼	-3.97	13,500	13,850	13,150	1,179,380	15,685,754,000
09/08/2017	13,850	0.85 ▲	6.54	13,000	13,900	12,600	2,522,000	34,929,700,000
08/08/2017	13,000	0.20 ▲	1.56	12,950	13,450	12,800	1,664,120	21,633,560,000
07/08/2017	12,800	-0.35 ▼	-2.66	13,450	13,900	12,800	2,345,710	30,025,088,000
04/08/2017	13,150	0.85 ▲	6.91	12,700	13,150	12,550	1,903,940	25,036,811,000
03/08/2017	12,300	0.80 ▲	6.96	11,600	12,300	11,400	1,823,010	22,423,023,000
02/08/2017	11,500	0.20 ▲	1.77	11,200	11,900	11,000	2,415,010	27,772,615,000
01/08/2017	11,300	0.30 ▲	2.73	11,700	11,700	11,200	2,999,330	33,892,429,000
31/07/2017	11,000	0.70 ▲	6.80	10,400	11,000	10,350	1,950,810	21,458,910,000
28/07/2017	10,300	-0.35 ▼	-3.29	11,000	11,000	10,300	1,112,560	11,459,368,000
27/07/2017	10,650	0.66 ▲	6.61	10,300	10,650	10,200	4,023,250	42,847,612,500
26/07/2017	9,990	0.62 ▲	6.62	9,370	9,990	9,330	1,151,230	11,500,787,700
25/07/2017	9,370	0.02 ▲	0.21	9,070	9,370	9,070	142,560	1,335,787,200
24/07/2017	9,350	-0.05 ▼	-0.53	9,300	9,380	9,000	312,320	2,920,192,000
21/07/2017	9,400	-0.01 ▼	-0.11	9,410	9,410	9,350	107,820	1,013,508,000
20/07/2017	9,410	0.02 ▲	0.21	9,400	9,500	9,350	240,540	2,263,481,400
19/07/2017	9,390	-0.05 ▼	-0.53	9,440	9,450	9,360	211,480	1,985,797,200
18/07/2017	9,440	0.07 ▲	0.75	9,480	9,490	9,360	142,150	1,341,896,000
17/07/2017	9,370	-0.16 ▼	-1.68	9,410	9,530	9,350	202,750	1,899,767,500
14/07/2017	9,530	-0.06 ▼	-0.63	9,500	9,630	9,470	336,660	3,208,369,800
13/07/2017	9,590	-0.01 ▼	-0.10	9,640	9,730	9,500	499,410	4,789,341,900
12/07/2017	9,600	-0.05 ▼	-0.52	9,600	9,690	9,520	173,320	1,663,872,000
11/07/2017	9,650	0.00 ■■	0.00	9,650	9,800	9,500	150,610	1,453,386,500
10/07/2017	9,650	-0.05 ▼	-0.52	9,730	9,800	9,530	115,250	1,112,162,500
07/07/2017	9,700	0.06 ▲	0.62	9,480	9,790	9,480	434,390	4,213,583,000
06/07/2017	9,640	-0.16 ▼	-1.63	9,800	9,820	9,620	73,980	713,167,200
05/07/2017	9,800	0.03 ▲	0.31	9,800	9,850	9,730	384,770	3,770,746,000
04/07/2017	9,770	0.15 ▲	1.56	9,700	9,790	9,590	459,760	4,491,855,200
03/07/2017	9,620	0.14 ▲	1.48	9,480	9,640	9,420	427,610	4,113,608,200
30/06/2017	9,480	0.08 ▲	0.85	9,500	9,600	9,380	379,140	3,594,247,200
29/06/2017	9,400	0.10 ▲	1.08	9,300	9,500	9,200	535,160	5,030,504,000
28/06/2017	9,300	-0.18 ▼	-1.90	9,400	9,400	9,300	147,480	1,371,564,000
27/06/2017	9,480	0.18 ▲	1.94	9,380	9,480	9,250	383,990	3,640,225,200
26/06/2017	9,300	-0.16 ▼	-1.69	9,460	9,460	9,280	245,200	2,280,360,000
23/06/2017	9,460	0.06 ▲	0.64	9,360	9,490	9,300	294,650	2,787,389,000
22/06/2017	9,400	-0.10 ▼	-1.05	9,450	9,500	9,350	329,220	3,094,668,000
21/06/2017	9,500	-0.15 ▼	-1.55	9,700	9,700	9,440	169,790	1,613,005,000
20/06/2017	9,650	-0.10 ▼	-1.03	9,800	9,800	9,530	111,020	1,071,343,000
19/06/2017	9,750	0.02 ▲	0.21	9,730	9,880	9,660	57,710	562,672,500
16/06/2017	9,730	-0.11 ▼	-1.12	9,900	9,900	9,700	102,960	1,001,800,800
15/06/2017	9,840	0.04 ▲	0.41	9,800	10,000	9,800	537,610	5,290,082,400
14/06/2017	9,800	0.12 ▲	1.24	9,690	10,000	9,680	317,500	3,111,500,000
13/06/2017	9,680	0.10 ▲	1.04	9,600	9,700	9,500	164,510	1,592,456,800
12/06/2017	9,580	-0.02 ▼	-0.21	9,600	9,600	9,400	197,500	1,892,050,000
09/06/2017	9,600	0.10 ▲	1.05	9,540	9,600	9,360	174,010	1,670,496,000
08/06/2017	9,500	0.08 ▲	0.85	9,400	9,500	9,350	149,700	1,422,150,000
07/06/2017	9,420	0.02 ▲	0.21	9,300	9,550	9,300	282,840	2,664,352,800
06/06/2017	9,400	-0.04 ▼	-0.42	9,350	9,440	9,210	258,610	2,430,934,000
05/06/2017	9,440	-0.23 ▼	-2.38	9,510	9,700	9,350	130,640	1,233,241,600
02/06/2017	9,670	0.24 ▲	2.55	9,200	9,700	9,200	167,500	1,619,725,000
01/06/2017	9,430	0.18 ▲	1.95	9,250	9,500	9,200	160,530	1,513,797,900
31/05/2017	9,250	-0.25 ▼	-2.63	9,800	9,800	9,000	393,590	3,640,707,500
30/05/2017	9,500	-0.20 ▼	-2.06	9,700	9,700	9,390	745,670	7,083,865,000
29/05/2017	9,700	-0.15 ▼	-1.52	9,850	9,990	9,600	278,390	2,700,383,000
26/05/2017	9,850	0.05 ▲	0.51	10,000	10,200	9,800	725,220	7,143,417,000
25/05/2017	9,800	0.58 ▲	6.29	9,580	9,800	9,240	173,040	1,695,792,000
24/05/2017	9,220	-0.33 ▼	-3.46	9,550	9,590	9,220	422,140	3,892,130,800
23/05/2017	9,550	-0.25 ▼	-2.55	9,800	9,800	9,550	310,670	2,966,898,500
22/05/2017	9,800	0.10 ▲	1.03	9,700	9,890	9,660	427,280	4,187,344,000
19/05/2017	9,700	0.05 ▲	0.52	9,600	9,890	9,600	503,190	4,880,943,000
18/05/2017	9,650	-0.34 ▼	-3.40	9,960	9,990	9,650	1,042,640	10,061,476,000
17/05/2017	9,990	-0.46 ▼	-4.40	10,450	10,450	9,950	913,140	9,122,268,600
16/05/2017	10,450	-0.10 ▼	-0.95	10,650	10,700	10,200	1,369,360	14,309,812,000
15/05/2017	10,550	0.35 ▲	3.43	10,400	10,600	10,100	698,950	7,373,922,500
09/05/2017	10,000	0.26 ▲	2.67	9,740	10,300	9,740	752,210	7,522,100,000
08/05/2017	9,740	0.63 ▲	6.92	9,170	9,740	9,150	1,816,710	17,694,755,400
05/05/2017	9,110	0.43 ▲	4.95	8,800	9,280	8,680	1,098,130	10,003,964,300
04/05/2017	8,680	0.16 ▲	1.88	8,500	8,700	8,490	435,320	3,778,577,600
03/05/2017	8,520	0.16 ▲	1.91	8,360	8,520	8,360	157,350	1,340,622,000
28/04/2017	8,360	-0.16 ▼	-1.88	8,560	8,560	8,350	145,690	1,217,968,400
27/04/2017	8,520	-0.08 ▼	-0.93	8,610	8,640	8,410	498,120	4,243,982,400
26/04/2017	8,600	0.10 ▲	1.18	8,450	8,700	8,450	266,360	2,290,696,000
25/04/2017	8,500	0.10 ▲	1.19	8,400	8,700	8,400	646,940	5,498,990,000
24/04/2017	8,400	0.24 ▲	2.94	8,200	8,550	8,200	368,570	3,095,988,000
21/04/2017	8,160	0.06 ▲	0.74	7,960	8,190	7,960	349,290	2,850,206,400
20/04/2017	8,100	-0.30 ▼	-3.57	8,400	8,600	8,000	655,150	5,306,715,000
19/04/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
18/04/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
17/04/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
14/04/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
13/04/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
12/04/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
11/04/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
10/04/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
07/04/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
05/04/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
04/04/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
03/04/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
31/03/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
30/03/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
29/03/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
28/03/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
27/03/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
24/03/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
23/03/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
22/03/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
21/03/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
20/03/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
17/03/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
16/03/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
15/03/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
14/03/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
13/03/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
10/03/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
09/03/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
08/03/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
07/03/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
06/03/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
03/03/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
02/03/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
01/03/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
28/02/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
27/02/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
24/02/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
23/02/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
22/02/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
21/02/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
20/02/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
17/02/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
16/02/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
15/02/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
14/02/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
13/02/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
10/02/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
09/02/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
08/02/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
07/02/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
06/02/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
03/02/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
02/02/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
25/01/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
24/01/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
23/01/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
20/01/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
19/01/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
18/01/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
17/01/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
16/01/2017	8,400	-0.28 ▼	-3.23	8,690	8,750	8,400	469,340	3,942,456,000
13/01/2017	8,680	0.00 ■■	0.00	8,680	8,700	8,600	243,270	2,111,583,600
12/01/2017	8,680	0.11 ▲	1.28	8,600	8,700	8,570	323,690	2,809,629,200
11/01/2017	8,570	0.02 ▲	0.23	8,550	8,620	8,540	289,530	2,481,272,100
10/01/2017	8,550	-0.13 ▼	-1.50	8,700	8,700	8,540	231,200	1,976,760,000
09/01/2017	8,680	-0.02 ▼	-0.23	8,900	8,900	8,600	398,880	3,462,278,400
06/01/2017	8,700	0.25 ▲	2.96	8,600	8,790	8,560	1,050,210	9,136,827,000
05/01/2017	8,450	0.20 ▲	2.42	8,250	8,480	8,200	454,170	3,837,736,500
04/01/2017	8,250	0.04 ▲	0.49	8,200	8,250	8,150	206,210	1,701,232,500
03/01/2017	8,210	0.41 ▲	5.26	8,300	8,320	8,060	376,080	3,087,616,800
30/12/2016	7,800	0.20 ▲	2.63	7,910	8,080	7,800	501,280	3,909,984,000
29/12/2016	7,600	-0.30 ▼	-3.80	7,900	7,950	7,600	189,530	1,440,428,000
28/12/2016	7,900	0.05 ▲	0.64	7,800	7,960	7,800	120,020	948,158,000
27/12/2016	7,850	0.23 ▲	3.02	7,800	7,900	7,800	52,560	412,596,000
26/12/2016	7,620	-0.34 ▼	-4.27	8,000	8,190	7,620	141,610	1,079,068,200
23/12/2016	7,960	0.11 ▲	1.40	7,800	8,050	7,800	248,960	1,981,721,600
22/12/2016	7,850	0.06 ▲	0.77	7,800	8,000	7,740	472,530	3,709,360,500
21/12/2016	7,790	0.04 ▲	0.52	7,770	7,900	7,760	76,900	599,051,000
20/12/2016	7,750	0.09 ▲	1.17	7,700	7,750	7,600	528,070	4,092,542,500
19/12/2016	7,660	-0.23 ▼	-2.92	7,890	7,890	7,620	318,750	2,441,625,000
16/12/2016	7,890	-0.01 ▼	-0.13	7,890	7,950	7,600	326,960	2,579,714,400
15/12/2016	7,900	0.08 ▲	1.02	7,710	7,950	7,710	247,010	1,951,379,000
14/12/2016	7,820	-0.08 ▼	-1.01	7,800	8,000	7,800	257,730	2,015,448,600
13/12/2016	7,900	-0.09 ▼	-1.13	7,990	7,990	7,810	193,630	1,529,677,000
12/12/2016	7,990	-0.02 ▼	-0.25	7,910	8,090	7,800	316,530	2,529,074,700
09/12/2016	8,010	-0.04 ▼	-0.50	8,050	8,290	7,830	517,610	4,146,056,100
08/12/2016	8,050	0.29 ▲	3.74	7,760	8,180	7,700	431,750	3,475,587,500
07/12/2016	7,760	0.04 ▲	0.52	7,720	7,760	7,600	180,060	1,397,265,600
06/12/2016	7,720	-0.03 ▼	-0.39	7,750	7,750	7,570	742,690	5,733,566,800
05/12/2016	7,750	0.03 ▲	0.39	7,750	7,750	7,570	295,940	2,293,535,000
02/12/2016	7,720	0.20 ▲	2.66	7,790	7,790	7,600	630,480	4,867,305,600
01/12/2016	7,520	-0.28 ▼	-3.59	7,700	7,900	7,520	235,160	1,768,403,200
30/11/2016	7,800	0.08 ▲	1.04	7,700	7,800	7,650	229,770	1,792,206,000
29/11/2016	7,720	-0.28 ▼	-3.50	7,760	8,080	7,720	272,000	2,099,840,000
28/11/2016	8,000	0.29 ▲	3.76	7,890	8,000	7,710	229,210	1,833,680,000
25/11/2016	7,710	-0.48 ▼	-5.86	8,150	8,150	7,710	473,620	3,651,610,200
24/11/2016	8,190	0.00 ■■	0.00	8,150	8,190	8,140	106,000	868,140,000
23/11/2016	8,190	-0.01 ▼	-0.12	8,250	8,250	8,000	77,130	631,694,700
22/11/2016	8,200	-0.03 ▼	-0.36	8,350	8,350	8,200	173,860	1,425,652,000
21/11/2016	8,230	-0.17 ▼	-2.02	8,390	8,400	8,200	165,910	1,365,439,300
18/11/2016	8,400	0.20 ▲	2.44	8,200	8,400	8,200	377,750	3,173,100,000
17/11/2016	8,200	0.10 ▲	1.23	8,100	8,380	8,100	425,730	3,490,986,000
16/11/2016	8,100	-0.20 ▼	-2.41	8,300	8,320	8,100	253,340	2,052,054,000
15/11/2016	8,300	-0.02 ▼	-0.24	8,300	8,350	8,210	479,890	3,983,087,000
14/11/2016	8,320	-0.28 ▼	-3.26	8,280	8,500	8,280	215,410	1,792,211,200
11/11/2016	8,600	-0.20 ▼	-2.27	8,200	8,600	8,190	742,900	6,388,940,000
10/11/2016	8,800	0.10 ▲	1.15	8,670	8,890	8,670	549,940	4,839,472,000
09/11/2016	8,700	-0.06 ▼	-0.68	8,760	8,790	8,660	241,750	2,103,225,000
08/11/2016	8,760	-0.13 ▼	-1.46	8,890	8,890	8,750	891,540	7,809,890,400
07/11/2016	8,890	0.00 ■■	0.00	8,890	8,900	8,770	463,890	4,123,982,100
04/11/2016	8,890	0.13 ▲	1.48	8,850	8,960	8,770	483,960	4,302,404,400
03/11/2016	8,760	0.03 ▲	0.34	8,710	8,950	8,610	373,980	3,276,064,800
02/11/2016	8,730	0.00 ■■	0.00	8,710	8,750	8,700	321,600	2,807,568,000
01/11/2016	8,730	-0.06 ▼	-0.68	8,800	8,800	8,690	228,330	1,993,320,900
31/10/2016	8,790	-0.11 ▼	-1.24	8,960	8,960	8,780	316,460	2,781,683,400
28/10/2016	8,900	0.10 ▲	1.14	8,990	8,990	8,820	895,610	7,970,929,000
27/10/2016	8,800	0.25 ▲	2.92	8,440	8,850	8,440	1,235,620	10,873,456,000
26/10/2016	8,550	0.19 ▲	2.27	8,580	8,590	8,360	152,350	1,302,592,500
25/10/2016	8,360	-0.10 ▼	-1.18	8,290	8,500	8,290	485,930	4,062,374,800
24/10/2016	8,460	-0.10 ▼	-1.17	8,520	8,600	8,450	293,500	2,483,010,000
21/10/2016	8,560	-0.07 ▼	-0.81	8,740	8,740	8,510	176,940	1,514,606,400
20/10/2016	8,630	-0.14 ▼	-1.60	8,840	8,840	8,520	94,180	812,773,400
19/10/2016	8,770	0.32 ▲	3.79	8,600	8,820	8,500	1,271,640	11,152,282,800
18/10/2016	8,450	0.11 ▲	1.32	8,360	8,490	8,300	235,360	1,988,792,000
17/10/2016	8,340	0.03 ▲	0.36	8,210	8,400	8,210	87,200	727,248,000
14/10/2016	8,310	0.09 ▲	1.09	8,200	8,500	8,190	367,930	3,057,498,300
13/10/2016	8,220	0.02 ▲	0.24	8,180	8,220	8,180	72,770	598,169,400
12/10/2016	8,200	0.00 ■■	0.00	8,190	8,210	8,190	203,430	1,668,126,000
11/10/2016	8,200	0.03 ▲	0.37	8,170	8,200	8,170	348,360	2,856,552,000
10/10/2016	8,170	-0.04 ▼	-0.49	8,240	8,240	8,170	124,230	1,014,959,100
07/10/2016	8,210	0.01 ▲	0.12	8,160	8,300	8,100	248,710	2,041,909,100
06/10/2016	8,200	0.02 ▲	0.24	8,200	8,290	8,170	323,240	2,650,568,000
05/10/2016	8,180	0.03 ▲	0.37	8,130	8,270	8,100	180,180	1,473,872,400
04/10/2016	8,150	0.05 ▲	0.62	8,150	8,200	8,090	182,690	1,488,923,500
03/10/2016	8,100	0.39 ▲	5.06	8,200	8,220	8,100	813,250	6,587,325,000
30/09/2016	7,710	0.15 ▲	1.98	7,560	7,980	7,560	310,350	2,392,798,500
29/09/2016	7,560	-0.08 ▼	-1.05	7,510	7,650	7,500	102,790	777,092,400
28/09/2016	7,640	0.04 ▲	0.53	7,700	7,700	7,580	335,950	2,566,658,000
27/09/2016	7,600	-0.10 ▼	-1.30	7,700	7,700	7,570	271,280	2,061,728,000
26/09/2016	7,700	-0.10 ▼	-1.28	7,620	7,750	7,600	100,490	773,773,000
23/09/2016	7,800	0.20 ▲	2.63	7,800	7,810	7,670	92,520	721,656,000
22/09/2016	7,970	0.07 ▲	0.89	7,880	7,990	7,820	142,840	1,138,434,800
21/09/2016	7,900	0.07 ▲	0.89	7,810	8,000	7,800	158,040	1,248,516,000
20/09/2016	7,830	0.14 ▲	1.82	7,700	8,100	7,700	117,670	921,356,100
19/09/2016	7,690	-0.01 ▼	-0.13	7,610	7,750	7,610	213,410	1,641,122,900
16/09/2016	7,700	-0.02 ▼	-0.26	7,700	7,850	7,200	221,370	1,704,549,000
15/09/2016	7,720	-0.43 ▼	-5.28	8,130	8,140	7,610	267,860	2,067,879,200
14/09/2016	8,150	-0.07 ▼	-0.85	8,220	8,220	8,100	98,540	803,101,000
13/09/2016	8,220	-0.09 ▼	-1.08	8,320	8,350	8,220	1,051,610	8,644,234,200
12/09/2016	8,310	-0.19 ▼	-2.24	8,450	8,450	8,300	170,020	1,412,866,200
09/09/2016	8,500	-0.10 ▼	-1.16	8,500	8,600	8,500	29,620	251,770,000
08/09/2016	8,600	0.10 ▲	1.18	8,600	8,600	8,500	254,970	2,192,742,000
07/09/2016	8,500	0.00 ■■	0.00	8,700	8,700	8,500	552,470	4,695,995,000
06/09/2016	8,500	0.00 ■■	0.00	8,500	8,600	8,500	240,220	2,041,870,000
05/09/2016	8,500	-0.20 ▼	-2.30	8,700	8,800	8,500	367,300	3,122,050,000
01/09/2016	8,700	0.50 ▲	6.10	8,200	8,700	8,200	950,100	8,265,870,000
31/08/2016	8,200	-0.10 ▼	-1.20	8,200	8,300	8,200	112,770	924,714,000
30/08/2016	8,300	0.10 ▲	1.22	8,200	8,300	8,200	101,870	845,521,000
29/08/2016	8,200	-0.10 ▼	-1.20	8,200	8,300	8,200	137,040	1,123,728,000
26/08/2016	8,300	0.00 ■■	0.00	8,300	8,400	8,200	199,350	1,654,605,000
25/08/2016	8,300	0.10 ▲	1.22	8,200	8,300	8,100	124,550	1,033,765,000
24/08/2016	8,200	-0.10 ▼	-1.20	8,300	8,300	8,100	145,480	1,192,936,000
23/08/2016	8,300	0.00 ■■	0.00	8,200	8,300	8,200	129,890	1,078,087,000
22/08/2016	8,300	-0.10 ▼	-1.19	8,400	8,400	8,200	166,370	1,380,871,000
19/08/2016	8,400	-0.20 ▼	-2.33	8,500	8,500	8,400	156,160	1,311,744,000
18/08/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,400	445,870	3,834,482,000
17/08/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,500	315,000	2,709,000,000
16/08/2016	8,600	-0.10 ▼	-1.15	8,700	8,700	8,500	133,510	1,148,186,000
15/08/2016	8,700	0.00 ■■	0.00	8,700	8,700	8,500	69,400	603,780,000
12/08/2016	8,700	-0.10 ▼	-1.14	8,700	8,800	8,600	237,990	2,070,513,000
11/08/2016	8,800	0.10 ▲	1.15	8,600	8,800	8,600	106,220	934,736,000
10/08/2016	8,700	0.10 ▲	1.16	8,500	8,700	8,500	195,790	1,703,373,000
09/08/2016	8,600	0.10 ▲	1.18	8,500	8,600	8,500	30,790	264,794,000
08/08/2016	8,500	0.00 ■■	0.00	8,600	8,600	8,400	254,210	2,160,785,000
05/08/2016	8,500	-0.10 ▼	-1.16	8,500	8,600	8,400	305,330	2,595,305,000
04/08/2016	8,600	0.00 ■■	0.00	8,600	8,700	8,500	258,300	2,221,380,000
03/08/2016	8,600	0.00 ■■	0.00	8,500	8,700	8,500	203,870	1,753,282,000
02/08/2016	8,600	-0.20 ▼	-2.27	8,600	8,700	8,600	488,900	4,204,540,000
01/08/2016	8,800	0.00 ■■	0.00	8,700	8,800	8,700	73,140	643,632,000
29/07/2016	8,800	0.00 ■■	0.00	8,800	8,900	8,700	1,149,000	10,111,200,000
28/07/2016	8,800	0.00 ■■	0.00	8,800	8,900	8,700	1,290,800	11,359,040,000
27/07/2016	8,800	0.00 ■■	0.00	8,800	8,900	8,800	166,840	1,468,192,000
26/07/2016	8,800	0.00 ■■	0.00	8,900	8,900	8,800	696,730	6,131,224,000
25/07/2016	8,800	-0.20 ▼	-2.22	8,900	9,000	8,800	415,980	3,660,624,000
22/07/2016	9,000	0.00 ■■	0.00	8,900	9,000	8,800	1,177,690	10,599,210,000
21/07/2016	9,000	0.00 ■■	0.00	9,000	9,100	8,900	519,710	4,677,390,000
20/07/2016	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	197,240	1,775,160,000
19/07/2016	9,100	0.00 ■■	0.00	9,100	9,200	9,000	816,690	7,431,879,000
18/07/2016	9,100	0.10 ▲	1.11	9,000	9,200	9,000	610,380	5,554,458,000
15/07/2016	9,000	-0.10 ▼	-1.10	9,100	9,200	9,000	1,387,060	12,483,540,000
14/07/2016	9,100	0.00 ■■	0.00	9,100	9,300	9,100	989,860	9,007,726,000
13/07/2016	9,100	0.00 ■■	0.00	9,100	9,200	9,100	745,450	6,783,595,000
12/07/2016	9,100	-0.10 ▼	-1.09	9,200	9,200	9,000	607,800	5,530,980,000
11/07/2016	9,200	0.10 ▲	1.10	9,100	9,300	9,000	1,680,810	15,463,452,000
08/07/2016	9,100	0.00 ■■	0.00	9,200	9,200	8,900	787,220	7,163,702,000
07/07/2016	9,100	0.20 ▲	2.25	8,900	9,200	8,900	1,809,470	16,466,177,000
06/07/2016	8,900	0.00 ■■	0.00	8,900	9,000	8,800	550,880	4,902,832,000
05/07/2016	8,900	0.10 ▲	1.14	8,900	9,000	8,800	794,000	7,066,600,000
04/07/2016	8,800	-0.10 ▼	-1.12	8,900	8,900	8,800	512,890	4,513,432,000
01/07/2016	8,900	0.10 ▲	1.14	8,900	8,900	8,800	576,520	5,131,028,000
30/06/2016	8,800	-0.10 ▼	-1.12	8,900	9,000	8,800	482,860	4,249,168,000
29/06/2016	8,900	0.20 ▲	2.30	8,800	9,000	8,800	704,480	6,269,872,000
28/06/2016	8,700	0.00 ■■	0.00	8,600	8,900	8,600	602,580	5,242,446,000
27/06/2016	8,700	0.00 ■■	0.00	8,600	8,700	8,500	578,360	5,031,732,000
24/06/2016	8,700	-0.20 ▼	-2.25	8,900	8,900	8,300	1,878,670	16,344,429,000
23/06/2016	8,900	0.00 ■■	0.00	8,800	8,900	8,800	722,530	6,430,517,000
22/06/2016	8,900	0.10 ▲	1.14	8,900	8,900	8,800	427,300	3,802,970,000
21/06/2016	8,800	0.00 ■■	0.00	8,900	9,000	8,800	797,170	7,015,096,000
20/06/2016	8,800	0.00 ■■	0.00	8,900	8,900	8,800	1,007,670	8,867,496,000
17/06/2016	8,800	0.00 ■■	0.00	8,900	8,900	8,800	636,480	5,601,024,000
16/06/2016	8,800	-0.20 ▼	-2.22	8,900	9,000	8,800	381,330	3,355,704,000
15/06/2016	9,000	0.20 ▲	2.27	8,800	9,100	8,700	1,115,210	10,036,890,000
14/06/2016	8,800	0.00 ■■	0.00	8,800	8,900	8,700	370,110	3,256,968,000
13/06/2016	8,800	0.10 ▲	1.15	8,700	8,900	8,700	905,480	7,968,224,000
10/06/2016	8,700	-0.20 ▼	-2.25	8,800	8,900	8,700	695,130	6,047,631,000
09/06/2016	8,900	0.00 ■■	0.00	8,900	8,900	8,800	790,720	7,037,408,000
08/06/2016	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	631,690	5,622,041,000
07/06/2016	9,000	0.10 ▲	1.12	8,900	9,000	8,800	717,170	6,454,530,000
06/06/2016	8,900	0.00 ■■	0.00	8,900	9,100	8,800	1,560,550	13,888,895,000
03/06/2016	8,900	-0.10 ▼	-1.11	9,000	9,200	8,900	1,688,510	15,027,739,000
02/06/2016	9,000	0.00 ■■	0.00	9,000	9,000	8,900	1,792,110	16,128,990,000
01/06/2016	9,000	0.30 ▲	3.45	9,200	9,200	8,900	5,170,600	46,535,400,000
31/05/2016	8,700	0.50 ▲	6.10	8,700	8,700	8,700	343,440	2,987,928,000
30/05/2016	8,200	0.40 ▲	5.13	7,900	8,200	7,800	2,692,220	22,076,204,000
27/05/2016	7,800	0.10 ▲	1.30	7,800	7,800	7,700	226,490	1,766,622,000
26/05/2016	7,700	-0.10 ▼	-1.28	7,700	7,800	7,700	274,610	2,114,497,000
25/05/2016	7,800	0.10 ▲	1.30	7,800	7,900	7,600	724,980	5,654,844,000
24/05/2016	7,700	0.00 ■■	0.00	7,800	7,900	7,700	279,920	2,155,384,000
23/05/2016	7,700	0.00 ■■	0.00	7,800	7,800	7,700	280,370	2,158,849,000
20/05/2016	7,700	-0.10 ▼	-1.28	7,800	7,800	7,700	144,730	1,114,421,000
19/05/2016	7,800	0.00 ■■	0.00	7,800	7,900	7,700	181,040	1,412,112,000
18/05/2016	7,800	0.10 ▲	1.30	7,800	8,100	7,800	788,260	6,148,428,000
17/05/2016	7,700	0.10 ▲	1.32	7,700	7,800	7,600	264,410	2,035,957,000
16/05/2016	7,600	0.00 ■■	0.00	7,600	7,700	7,500	158,470	1,204,372,000
13/05/2016	7,600	0.00 ■■	0.00	7,600	7,700	7,600	550,900	4,186,840,000
12/05/2016	7,600	0.00 ■■	0.00	7,600	7,700	7,600	298,700	2,270,120,000
11/05/2016	7,600	0.00 ■■	0.00	7,600	7,700	7,500	308,400	2,343,840,000
10/05/2016	7,600	0.00 ■■	0.00	7,600	7,700	7,500	351,250	2,669,500,000
09/05/2016	7,600	-0.10 ▼	-1.30	7,700	7,800	7,600	326,490	2,481,324,000
06/05/2016	7,700	-0.10 ▼	-1.28	7,700	7,800	7,600	254,910	1,962,807,000
05/05/2016	7,800	0.00 ■■	0.00	7,700	7,900	7,700	187,740	1,464,372,000
04/05/2016	7,800	-0.10 ▼	-1.27	7,800	7,900	7,700	513,430	4,004,754,000
29/04/2016	7,900	-0.10 ▼	-1.25	8,000	8,100	7,900	330,900	2,614,110,000
28/04/2016	8,000	0.10 ▲	1.27	8,000	8,100	7,900	825,980	6,607,840,000
27/04/2016	7,900	-0.20 ▼	-2.47	8,100	8,100	7,800	673,840	5,323,336,000
26/04/2016	8,100	0.50 ▲	6.58	7,700	8,100	7,700	1,184,440	9,593,964,000
25/04/2016	7,600	-0.10 ▼	-1.30	7,900	7,900	7,600	323,910	2,461,716,000
22/04/2016	7,700	0.10 ▲	1.32	7,600	7,800	7,600	380,590	2,930,543,000
21/04/2016	7,600	0.00 ■■	0.00	7,700	7,800	7,600	416,550	3,165,780,000
20/04/2016	7,600	-0.10 ▼	-1.30	7,700	7,700	7,500	531,480	4,039,248,000
19/04/2016	7,700	-0.10 ▼	-1.28	7,700	7,800	7,600	485,330	3,737,041,000
15/04/2016	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	520,440	4,059,432,000
14/04/2016	7,900	0.00 ■■	0.00	7,900	8,000	7,800	461,870	3,648,773,000
13/04/2016	7,900	0.00 ■■	0.00	7,900	8,000	7,800	466,520	3,685,508,000
12/04/2016	7,900	-0.10 ▼	-1.25	8,100	8,100	7,900	655,770	5,180,583,000
11/04/2016	8,000	0.00 ■■	0.00	8,100	8,200	8,000	1,270,950	10,167,600,000
08/04/2016	8,000	0.10 ▲	1.27	8,000	8,300	7,900	1,286,280	10,290,240,000
07/04/2016	7,900	-0.20 ▼	-2.47	8,200	8,200	7,800	484,320	3,826,128,000
06/04/2016	8,100	0.30 ▲	3.85	7,800	8,100	7,800	684,640	5,545,584,000
05/04/2016	7,800	0.20 ▲	2.63	7,600	7,900	7,600	1,089,510	8,498,178,000
04/04/2016	7,600	-0.30 ▼	-3.80	7,800	8,000	7,600	740,480	5,627,648,000
01/04/2016	7,900	0.00 ■■	0.00	8,000	8,000	7,800	765,190	6,045,001,000
31/03/2016	7,900	-0.50 ▼	-5.95	8,300	8,400	7,900	1,277,370	10,091,223,000
30/03/2016	8,400	-0.10 ▼	-1.18	8,400	8,500	8,300	658,560	5,531,904,000
29/03/2016	8,500	-0.20 ▼	-2.30	8,700	8,700	8,300	1,188,080	10,098,680,000
28/03/2016	8,700	0.30 ▲	3.57	8,800	8,900	8,600	1,882,010	16,373,487,000
25/03/2016	8,400	-0.20 ▼	-2.33	8,600	8,600	8,200	1,353,630	11,370,492,000
24/03/2016	8,600	0.20 ▲	2.38	8,500	8,700	8,500	1,858,620	15,984,132,000
23/03/2016	8,400	0.00 ■■	0.00	8,500	8,500	8,300	1,241,170	10,425,828,000
22/03/2016	8,400	0.20 ▲	2.44	8,200	8,600	8,100	1,745,200	14,659,680,000
21/03/2016	8,200	-0.30 ▼	-3.53	8,500	8,600	8,100	1,445,610	11,854,002,000
18/03/2016	8,500	0.10 ▲	1.19	8,400	8,700	8,300	1,382,670	11,752,695,000
17/03/2016	8,400	0.10 ▲	1.20	8,500	8,800	8,300	2,662,660	22,366,344,000
16/03/2016	8,300	0.50 ▲	6.41	7,700	8,300	7,700	1,814,100	15,057,030,000
15/03/2016	7,800	0.00 ■■	0.00	7,800	7,900	7,600	981,150	7,652,970,000
14/03/2016	7,800	0.50 ▲	6.85	7,400	7,800	7,300	1,764,290	13,761,462,000
11/03/2016	7,300	-0.30 ▼	-3.95	7,500	7,600	7,300	886,320	6,470,136,000
10/03/2016	7,600	-0.10 ▼	-1.30	7,900	7,900	7,600	1,236,150	9,394,740,000
09/03/2016	7,700	0.50 ▲	6.94	7,700	7,700	7,600	2,426,050	18,680,585,000
08/03/2016	7,200	0.40 ▲	5.88	7,200	7,200	7,200	453,920	3,268,224,000
07/03/2016	6,800	-0.10 ▼	-1.45	6,900	7,000	6,800	373,200	2,537,760,000
04/03/2016	6,900	0.00 ■■	0.00	6,800	7,000	6,800	182,730	1,260,837,000
03/03/2016	6,900	0.00 ■■	0.00	7,000	7,100	6,800	558,610	3,854,409,000
02/03/2016	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	383,360	2,645,184,000
01/03/2016	7,000	0.00 ■■	0.00	7,000	7,100	6,900	775,490	5,428,430,000
29/02/2016	7,000	0.20 ▲	2.94	6,800	7,000	6,800	925,270	6,476,890,000
26/02/2016	6,800	0.00 ■■	0.00	6,800	6,900	6,700	537,110	3,652,348,000
25/02/2016	6,800	-0.20 ▼	-2.86	7,000	7,100	6,800	538,270	3,660,236,000
24/02/2016	7,000	0.30 ▲	4.48	6,600	7,100	6,600	1,979,240	13,854,680,000
23/02/2016	6,700	0.00 ■■	0.00	6,800	6,800	6,600	343,060	2,298,502,000
22/02/2016	6,700	0.10 ▲	1.52	6,600	6,800	6,600	830,990	5,567,633,000
19/02/2016	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	551,090	3,637,194,000
18/02/2016	6,700	0.10 ▲	1.52	6,700	6,700	6,600	139,960	937,732,000
17/02/2016	6,600	0.00 ■■	0.00	6,700	6,700	6,600	198,600	1,310,760,000
16/02/2016	6,600	0.00 ■■	0.00	6,500	6,700	6,500	246,690	1,628,154,000
15/02/2016	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	186,580	1,231,428,000
05/02/2016	6,700	0.10 ▲	1.52	6,600	6,700	6,500	89,820	601,794,000
04/02/2016	6,600	0.00 ■■	0.00	6,700	6,700	6,500	135,670	895,422,000
03/02/2016	6,600	-0.10 ▼	-1.49	6,600	6,700	6,300	425,420	2,807,772,000
02/02/2016	6,700	-0.10 ▼	-1.47	6,700	6,800	6,600	139,430	934,181,000
01/02/2016	6,800	0.20 ▲	3.03	6,600	6,900	6,600	280,740	1,909,032,000
29/01/2016	6,600	0.10 ▲	1.54	6,500	6,700	6,500	270,700	1,786,620,000
28/01/2016	6,500	-0.10 ▼	-1.52	6,600	6,700	6,500	357,390	2,323,035,000
27/01/2016	6,600	0.10 ▲	1.54	6,600	6,700	6,600	352,230	2,324,718,000
26/01/2016	6,500	-0.20 ▼	-2.99	6,500	6,600	6,400	626,800	4,074,200,000
25/01/2016	6,700	0.30 ▲	4.69	6,500	6,800	6,500	541,050	3,625,035,000
22/01/2016	6,400	0.40 ▲	6.67	6,200	6,400	6,000	1,206,820	7,723,648,000
21/01/2016	6,000	-0.30 ▼	-4.76	6,300	6,300	5,900	931,720	5,590,320,000
20/01/2016	6,300	-0.20 ▼	-3.08	6,600	6,600	6,300	505,430	3,184,209,000
19/01/2016	6,500	0.10 ▲	1.56	6,400	6,600	6,300	425,300	2,764,450,000
18/01/2016	6,400	-0.30 ▼	-4.48	6,500	6,500	6,300	1,365,670	8,740,288,000
15/01/2016	6,700	-0.20 ▼	-2.90	6,900	7,000	6,700	593,970	3,979,599,000
14/01/2016	6,900	-0.10 ▼	-1.43	6,900	7,000	6,700	501,780	3,462,282,000
13/01/2016	7,000	0.00 ■■	0.00	7,000	7,200	6,900	540,410	3,782,870,000
12/01/2016	7,000	0.30 ▲	4.48	6,800	7,100	6,800	550,220	3,851,540,000
11/01/2016	6,700	0.00 ■■	0.00	6,600	6,900	6,600	316,560	2,120,952,000
08/01/2016	6,700	0.00 ■■	0.00	6,700	6,800	6,500	787,940	5,279,198,000
07/01/2016	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	986,590	6,610,153,000
06/01/2016	7,000	0.10 ▲	1.45	7,000	7,100	6,900	561,000	3,927,000,000
05/01/2016	6,900	-0.20 ▼	-2.82	7,000	7,100	6,900	911,920	6,292,248,000
04/01/2016	7,100	-0.10 ▼	-1.39	7,200	7,300	7,100	654,690	4,648,299,000
31/12/2015	7,200	0.00 ■■	0.00	7,200	7,300	7,100	342,050	2,462,760,000
30/12/2015	7,200	0.10 ▲	1.41	7,100	7,300	7,100	586,820	4,225,104,000
29/12/2015	7,100	0.20 ▲	2.90	7,000	7,100	6,800	753,950	5,353,045,000
28/12/2015	6,900	-0.20 ▼	-2.82	7,200	7,200	6,900	1,136,740	7,843,506,000
25/12/2015	7,100	-0.10 ▼	-1.39	7,200	7,400	7,100	858,970	6,098,687,000
24/12/2015	7,200	-0.10 ▼	-1.37	7,300	7,400	7,200	639,750	4,606,200,000
23/12/2015	7,300	-0.10 ▼	-1.35	7,400	7,500	7,200	1,109,040	8,095,992,000
22/12/2015	7,400	0.00 ■■	0.00	7,400	7,600	7,300	991,040	7,333,696,000
21/12/2015	7,400	-0.10 ▼	-1.33	7,600	7,600	7,300	2,232,640	16,521,536,000
18/12/2015	7,500	-0.20 ▼	-2.60	7,700	7,800	7,500	5,100,380	38,252,850,000
17/12/2015	7,700	0.50 ▲	6.94	7,400	7,700	7,400	1,341,560	10,330,012,000
16/12/2015	7,200	0.10 ▲	1.41	7,100	7,400	7,100	5,880,430	42,339,096,000
15/12/2015	7,100	0.10 ▲	1.43	7,100	7,200	6,900	439,940	3,123,574,000
14/12/2015	7,000	-0.50 ▼	-6.67	7,300	7,400	7,000	1,286,950	9,008,650,000
11/12/2015	7,500	-0.10 ▼	-1.32	7,700	7,700	7,400	166,720	1,250,400,000
10/12/2015	7,600	-0.10 ▼	-1.30	7,600	7,800	7,600	244,790	1,860,404,000
09/12/2015	7,700	-0.30 ▼	-3.75	8,100	8,100	7,700	799,880	6,159,076,000
08/12/2015	8,000	-0.10 ▼	-1.23	8,000	8,100	7,900	288,660	2,309,280,000
07/12/2015	8,100	0.00 ■■	0.00	8,100	8,100	7,900	201,650	1,633,365,000
04/12/2015	8,100	0.00 ■■	0.00	8,100	8,100	7,900	225,630	1,827,603,000
03/12/2015	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	244,210	1,978,101,000
02/12/2015	8,200	0.10 ▲	1.23	8,100	8,300	8,100	242,870	1,991,534,000
01/12/2015	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	212,430	1,720,683,000
30/11/2015	8,200	0.00 ■■	0.00	8,200	8,500	8,100	571,400	4,685,480,000
27/11/2015	8,200	-0.20 ▼	-2.38	8,400	8,500	8,100	430,290	3,528,378,000
26/11/2015	8,400	0.10 ▲	1.20	8,300	8,600	8,300	352,990	2,965,116,000
25/11/2015	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	438,860	3,642,538,000
24/11/2015	8,500	-0.30 ▼	-3.41	8,700	8,800	8,500	539,170	4,582,945,000
23/11/2015	8,800	0.10 ▲	1.15	8,900	8,900	8,700	554,090	4,875,992,000
20/11/2015	8,700	0.50 ▲	6.10	8,300	8,700	8,300	862,640	7,504,968,000
19/11/2015	8,200	-0.10 ▼	-1.20	8,400	8,400	8,200	334,690	2,744,458,000
18/11/2015	8,300	-0.20 ▼	-2.35	8,400	8,500	8,200	327,670	2,719,661,000
17/11/2015	8,500	0.10 ▲	1.19	8,400	8,500	8,300	468,900	3,985,650,000
16/11/2015	8,400	0.00 ■■	0.00	8,400	8,500	8,200	191,360	1,607,424,000
13/11/2015	8,400	0.00 ■■	0.00	8,300	8,500	8,300	272,270	2,287,068,000
12/11/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,200	322,710	2,710,764,000
11/11/2015	8,400	-0.30 ▼	-3.45	8,700	8,700	8,300	521,540	4,380,936,000
10/11/2015	8,700	0.00 ■■	0.00	8,900	8,900	8,500	268,510	2,336,037,000
09/11/2015	8,700	-0.20 ▼	-2.25	8,800	8,900	8,700	170,730	1,485,351,000
06/11/2015	8,900	-0.10 ▼	-1.11	8,900	9,000	8,700	271,560	2,416,884,000
05/11/2015	9,000	0.00 ■■	0.00	8,900	9,000	8,900	158,430	1,425,870,000
04/11/2015	9,000	0.00 ■■	0.00	9,100	9,100	8,900	301,550	2,713,950,000
03/11/2015	9,000	0.40 ▲	4.65	8,700	9,000	8,700	467,650	4,208,850,000
02/11/2015	8,600	-0.10 ▼	-1.15	8,800	8,800	8,600	307,850	2,647,510,000
30/10/2015	8,700	-0.10 ▼	-1.14	8,900	8,900	8,700	218,790	1,903,473,000
29/10/2015	8,800	0.00 ■■	0.00	8,900	8,900	8,600	378,700	3,332,560,000
28/10/2015	8,800	0.00 ■■	0.00	8,800	9,000	8,800	307,060	2,702,128,000
27/10/2015	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	402,290	3,540,152,000
26/10/2015	9,000	0.00 ■■	0.00	9,000	9,200	8,900	218,970	1,970,730,000
23/10/2015	9,000	-0.20 ▼	-2.17	9,200	9,200	9,000	420,860	3,787,740,000
22/10/2015	9,200	0.20 ▲	2.22	8,900	9,200	8,800	1,102,210	10,140,332,000
21/10/2015	9,000	-0.40 ▼	-4.26	9,300	9,300	9,000	665,190	5,986,710,000
20/10/2015	9,400	-0.30 ▼	-3.09	9,700	9,700	9,400	371,160	3,488,904,000
19/10/2015	9,700	0.00 ■■	0.00	9,700	9,800	9,600	142,840	1,385,548,000
16/10/2015	9,700	0.00 ■■	0.00	9,700	9,900	9,600	580,190	5,627,843,000
15/10/2015	9,700	0.00 ■■	0.00	9,800	9,800	9,500	500,850	4,858,245,000
14/10/2015	9,700	-0.10 ▼	-1.02	9,800	10,000	9,600	596,150	5,782,655,000
13/10/2015	9,800	0.00 ■■	0.00	9,700	9,900	9,700	351,940	3,449,012,000
12/10/2015	9,800	-0.10 ▼	-1.01	10,000	10,000	9,700	442,130	4,332,874,000
09/10/2015	9,900	-0.20 ▼	-1.98	10,000	10,200	9,800	840,560	8,321,544,000
08/10/2015	10,100	0.50 ▲	5.21	9,500	10,100	9,500	1,831,680	18,499,968,000
07/10/2015	9,600	0.30 ▲	3.23	9,300	9,900	9,200	1,479,510	14,203,296,000
06/10/2015	9,300	0.60 ▲	6.90	8,900	9,300	8,800	1,358,600	12,634,980,000
05/10/2015	8,700	0.10 ▲	1.16	8,500	8,800	8,400	1,243,990	10,822,713,000
02/10/2015	8,600	-0.20 ▼	-2.27	8,800	8,800	8,500	427,190	3,673,834,000
01/10/2015	8,800	0.00 ■■	0.00	8,900	8,900	8,700	110,180	969,584,000
30/09/2015	8,800	-0.10 ▼	-1.12	8,900	8,900	8,700	218,120	1,919,456,000
29/09/2015	8,900	0.00 ■■	0.00	8,800	8,900	8,600	329,670	2,934,063,000
28/09/2015	8,900	0.00 ■■	0.00	9,100	9,100	8,800	216,140	1,923,646,000
25/09/2015	8,900	-0.10 ▼	-1.11	9,000	9,100	8,800	293,200	2,609,480,000
24/09/2015	9,000	-0.10 ▼	-1.10	9,100	9,200	8,800	566,050	5,094,450,000
23/09/2015	9,100	0.10 ▲	1.11	9,000	9,200	8,900	631,240	5,744,284,000
22/09/2015	9,000	0.30 ▲	3.45	8,800	9,100	8,700	1,093,620	9,842,580,000
21/09/2015	8,700	0.00 ■■	0.00	8,700	8,800	8,600	211,780	1,842,486,000
18/09/2015	8,700	0.20 ▲	2.35	8,600	8,700	8,600	508,630	4,425,081,000
17/09/2015	8,500	-0.10 ▼	-1.16	8,600	8,700	8,400	90,310	767,635,000
16/09/2015	8,600	0.30 ▲	3.61	8,500	8,700	8,500	341,070	2,933,202,000
15/09/2015	8,300	-0.10 ▼	-1.19	8,400	8,500	8,200	222,640	1,847,912,000
14/09/2015	8,400	-0.20 ▼	-2.33	8,500	8,600	8,300	276,350	2,321,340,000
11/09/2015	8,600	-0.10 ▼	-1.15	8,800	8,800	8,600	168,150	1,446,090,000
10/09/2015	8,700	0.20 ▲	2.35	8,600	8,800	8,500	347,310	3,021,597,000
09/09/2015	8,500	0.00 ■■	0.00	8,700	8,700	8,500	282,260	2,399,210,000
08/09/2015	8,500	0.00 ■■	0.00	8,500	8,700	8,500	230,290	1,957,465,000
07/09/2015	8,500	-0.10 ▼	-1.16	8,600	8,700	8,500	192,900	1,639,650,000
04/09/2015	8,600	-0.10 ▼	-1.15	8,700	8,800	8,600	168,450	1,448,670,000
03/09/2015	8,700	-0.10 ▼	-1.14	9,000	9,000	8,500	336,880	2,930,856,000
01/09/2015	8,800	0.30 ▲	3.53	8,600	9,000	8,500	553,970	4,874,936,000
31/08/2015	8,500	-0.20 ▼	-2.30	8,600	8,700	8,500	372,940	3,169,990,000
28/08/2015	8,700	0.10 ▲	1.16	8,600	8,800	8,600	370,540	3,223,698,000
27/08/2015	8,600	0.00 ■■	0.00	8,700	8,900	8,600	491,680	4,228,448,000
26/08/2015	8,600	0.30 ▲	3.61	8,100	8,700	8,100	634,960	5,460,656,000
25/08/2015	8,300	-0.40 ▼	-4.60	8,200	8,900	8,200	900,650	7,475,395,000
24/08/2015	9,500	-0.70 ▼	-6.86	10,000	10,000	9,500	1,348,290	12,808,755,000
21/08/2015	10,200	-0.30 ▼	-2.86	10,400	10,400	9,900	584,820	5,965,164,000
20/08/2015	10,500	-0.20 ▼	-1.87	10,700	10,800	10,400	439,990	4,619,895,000
19/08/2015	10,700	0.10 ▲	0.94	10,600	10,800	10,500	418,370	4,476,559,000
18/08/2015	10,600	0.00 ■■	0.00	10,700	10,700	10,500	283,100	3,000,860,000
17/08/2015	10,600	-0.10 ▼	-0.93	10,700	10,800	10,300	339,460	3,598,276,000
14/08/2015	10,700	-0.10 ▼	-0.93	10,800	10,900	10,600	239,780	2,565,646,000
13/08/2015	10,800	-0.10 ▼	-0.92	10,900	11,000	10,500	451,660	4,877,928,000
12/08/2015	10,900	0.00 ■■	0.00	11,100	11,200	10,800	825,320	8,995,988,000
11/08/2015	10,900	0.00 ■■	0.00	10,900	11,000	10,800	376,930	4,108,537,000
10/08/2015	10,900	0.00 ■■	0.00	10,900	10,900	10,800	218,720	2,384,048,000
07/08/2015	10,900	-0.10 ▼	-0.91	10,900	11,000	10,800	329,990	3,596,891,000
06/08/2015	11,000	0.00 ■■	0.00	11,000	11,100	10,900	132,960	1,462,560,000
05/08/2015	11,000	0.20 ▲	1.85	10,800	11,100	10,800	460,730	5,068,030,000
04/08/2015	10,800	0.00 ■■	0.00	10,800	11,000	10,700	300,910	3,249,828,000
03/08/2015	10,800	-0.10 ▼	-0.92	10,800	11,000	10,700	322,720	3,485,376,000
31/07/2015	10,900	-0.30 ▼	-2.68	11,200	11,200	10,900	407,310	4,439,679,000
30/07/2015	11,200	0.20 ▲	1.82	11,100	11,200	10,900	379,710	4,252,752,000
29/07/2015	11,000	0.10 ▲	0.92	10,900	11,100	10,900	206,490	2,271,390,000
28/07/2015	10,900	0.00 ■■	0.00	10,800	11,300	10,700	1,648,290	17,966,361,000
27/07/2015	10,900	0.30 ▲	2.83	10,600	10,900	10,600	767,420	8,364,878,000
24/07/2015	10,600	-0.30 ▼	-2.75	11,000	11,000	10,500	979,550	10,383,230,000
23/07/2015	10,900	-0.10 ▼	-0.91	11,100	11,200	10,800	931,150	10,149,535,000
22/07/2015	11,000	-0.20 ▼	-1.79	11,000	11,100	10,900	952,800	10,480,800,000
21/07/2015	11,200	-0.10 ▼	-0.88	11,300	11,300	10,800	1,474,770	16,517,424,000
20/07/2015	11,300	-0.30 ▼	-2.59	11,600	11,700	10,900	1,381,090	15,606,317,000
17/07/2015	11,600	0.00 ■■	0.00	11,700	11,800	11,600	642,610	7,454,276,000
16/07/2015	11,600	0.00 ■■	0.00	11,600	11,800	11,500	525,650	6,097,540,000
15/07/2015	11,600	-0.40 ▼	-3.33	11,900	12,000	11,600	508,630	5,900,108,000
14/07/2015	12,000	0.00 ■■	0.00	12,000	12,100	11,800	502,070	6,024,840,000
13/07/2015	12,000	-0.10 ▼	-0.83	12,100	12,200	11,900	636,430	7,637,160,000
10/07/2015	12,100	0.50 ▲	4.31	11,700	12,300	11,700	1,301,680	15,750,328,000
09/07/2015	11,600	0.10 ▲	0.87	11,700	11,800	11,500	1,082,650	12,558,740,000
08/07/2015	11,500	-0.50 ▼	-4.17	12,100	12,100	11,500	1,675,850	19,272,275,000
07/07/2015	12,000	0.10 ▲	0.84	11,800	12,100	11,800	681,820	8,181,840,000
06/07/2015	11,900	0.20 ▲	1.71	11,900	12,000	11,700	268,050	3,189,795,000
03/07/2015	11,700	0.00 ■■	0.00	11,800	12,000	11,600	314,590	3,680,703,000
02/07/2015	11,700	0.30 ▲	2.63	11,400	11,800	11,400	186,410	2,180,997,000
01/07/2015	11,400	-0.30 ▼	-2.56	11,700	11,800	11,400	262,340	2,990,676,000
30/06/2015	11,700	0.10 ▲	0.86	11,700	11,900	11,500	249,750	2,922,075,000
29/06/2015	11,600	0.00 ■■	0.00	11,600	11,600	11,400	161,110	1,868,876,000
26/06/2015	11,600	0.00 ■■	0.00	11,600	11,700	11,600	62,150	720,940,000
25/06/2015	11,600	-0.20 ▼	-1.69	11,800	11,800	11,600	188,200	2,183,120,000
24/06/2015	11,800	0.10 ▲	0.85	11,600	11,800	11,600	90,620	1,069,316,000
23/06/2015	11,700	-0.10 ▼	-0.85	11,800	11,900	11,700	122,100	1,428,570,000
22/06/2015	11,800	-0.20 ▼	-1.67	12,000	12,000	11,700	122,730	1,448,214,000
19/06/2015	12,000	0.20 ▲	1.69	11,600	12,000	11,600	961,960	11,543,520,000
18/06/2015	11,800	0.20 ▲	1.72	11,500	11,800	11,500	189,240	2,233,032,000
17/06/2015	11,600	-0.10 ▼	-0.85	11,700	11,800	11,400	443,040	5,139,264,000
16/06/2015	11,700	-0.40 ▼	-3.31	12,100	12,100	11,700	544,260	6,367,842,000
15/06/2015	12,100	0.10 ▲	0.83	11,900	12,300	11,900	407,460	4,930,266,000
12/06/2015	12,000	0.00 ■■	0.00	12,200	12,300	11,800	351,790	4,221,480,000
11/06/2015	12,000	0.70 ▲	6.19	11,400	12,000	11,400	1,409,090	16,909,080,000
10/06/2015	11,300	-0.10 ▼	-0.88	11,400	11,400	11,300	210,670	2,380,571,000
09/06/2015	11,400	-0.20 ▼	-1.72	11,600	11,600	11,400	281,180	3,205,452,000
08/06/2015	11,600	0.00 ■■	0.00	11,800	11,800	11,600	474,170	5,500,372,000
05/06/2015	11,600	0.20 ▲	1.75	11,600	11,800	11,500	544,560	6,316,896,000
04/06/2015	11,400	0.10 ▲	0.88	11,500	11,500	11,200	273,610	3,119,154,000
03/06/2015	11,300	0.00 ■■	0.00	11,200	11,500	11,200	317,640	3,589,332,000
02/06/2015	11,300	-0.20 ▼	-1.74	11,600	11,600	11,300	247,840	2,800,592,000
01/06/2015	11,500	0.00 ■■	0.00	11,800	11,800	11,500	283,640	3,261,860,000
29/05/2015	11,500	0.10 ▲	0.88	11,500	12,000	11,500	559,840	6,438,160,000
28/05/2015	11,400	0.10 ▲	0.88	11,400	11,600	11,300	550,940	6,280,716,000
27/05/2015	11,300	0.00 ■■	0.00	11,400	11,400	11,200	245,000	2,768,500,000
26/05/2015	11,300	0.20 ▲	1.80	11,100	11,600	11,100	333,910	3,773,183,000
25/05/2015	11,100	0.00 ■■	0.00	11,100	11,200	10,900	145,920	1,619,712,000
22/05/2015	11,100	0.00 ■■	0.00	11,000	11,200	10,800	119,540	1,326,894,000
21/05/2015	11,100	0.20 ▲	1.83	10,900	11,100	10,800	298,610	3,314,571,000
20/05/2015	10,900	0.50 ▲	4.81	10,400	11,100	10,400	242,230	2,640,307,000
19/05/2015	10,400	0.10 ▲	0.97	10,400	10,600	10,400	142,790	1,485,016,000
18/05/2015	10,300	-0.50 ▼	-4.63	10,800	10,800	10,300	318,790	3,283,537,000
15/05/2015	10,800	-0.10 ▼	-0.92	10,800	11,000	10,700	288,690	3,117,852,000
14/05/2015	10,900	0.00 ■■	0.00	10,900	11,000	10,800	71,190	775,971,000
13/05/2015	10,900	-0.20 ▼	-1.80	10,900	11,000	10,900	103,320	1,126,188,000
12/05/2015	11,100	0.00 ■■	0.00	10,800	11,100	10,800	183,460	2,036,406,000
11/05/2015	11,100	-0.10 ▼	-0.89	11,200	11,400	11,000	185,920	2,063,712,000
08/05/2015	11,200	0.40 ▲	3.70	10,900	11,300	10,800	271,770	3,043,824,000
07/05/2015	10,800	0.00 ■■	0.00	10,700	11,000	10,700	266,680	2,880,144,000
06/05/2015	10,800	0.00 ■■	0.00	11,000	11,000	10,700	493,350	5,328,180,000
05/05/2015	10,800	0.10 ▲	0.93	10,700	11,100	10,300	454,960	4,913,568,000
04/05/2015	10,700	-0.80 ▼	-6.96	11,700	11,700	10,700	422,400	4,519,680,000
27/04/2015	11,500	-0.20 ▼	-1.71	11,700	11,800	11,500	124,720	1,434,280,000
24/04/2015	11,700	0.20 ▲	1.74	11,600	11,800	11,600	236,060	2,761,902,000
23/04/2015	11,500	0.00 ■■	0.00	11,500	11,700	11,400	211,490	2,432,135,000
22/04/2015	11,500	0.10 ▲	0.88	11,500	11,600	11,400	177,220	2,038,030,000
21/04/2015	11,400	-0.10 ▼	-0.87	11,600	11,700	11,400	371,570	4,235,898,000
20/04/2015	11,500	-0.30 ▼	-2.54	11,700	11,800	11,500	579,710	6,666,665,000
17/04/2015	11,800	-0.20 ▼	-1.67	12,000	12,000	11,800	303,170	3,577,406,000
16/04/2015	12,000	0.00 ■■	0.00	12,200	12,200	11,800	463,760	5,565,120,000
15/04/2015	12,000	0.40 ▲	3.45	11,600	12,100	11,500	539,100	6,469,200,000
14/04/2015	11,600	-0.30 ▼	-2.52	11,700	11,900	11,600	400,120	4,641,392,000
13/04/2015	11,900	-0.40 ▼	-3.25	12,300	12,300	11,800	460,730	5,482,687,000
10/04/2015	12,300	0.70 ▲	6.03	11,800	12,400	11,700	1,281,320	15,760,236,000
09/04/2015	11,600	0.70 ▲	6.42	11,000	11,600	10,800	1,062,170	12,321,172,000
08/04/2015	10,900	-0.10 ▼	-0.91	11,100	11,200	10,800	266,730	2,907,357,000
07/04/2015	11,000	0.20 ▲	1.85	10,700	11,000	10,600	253,280	2,786,080,000
06/04/2015	10,800	-0.30 ▼	-2.70	10,800	11,100	10,800	137,930	1,489,644,000
03/04/2015	11,100	0.10 ▲	0.91	11,100	11,100	10,900	196,480	2,180,928,000
02/04/2015	11,000	0.30 ▲	2.80	10,800	11,000	10,600	129,200	1,421,200,000
01/04/2015	10,700	-0.40 ▼	-3.60	11,200	11,200	10,600	445,910	4,771,237,000
31/03/2015	11,100	0.10 ▲	0.91	11,000	11,300	11,000	240,320	2,667,552,000
30/03/2015	11,000	-0.30 ▼	-2.65	11,400	11,500	11,000	339,210	3,731,310,000
27/03/2015	11,300	-0.30 ▼	-2.59	11,700	11,800	11,200	658,530	7,441,389,000
26/03/2015	11,600	0.00 ■■	0.00	11,600	11,800	11,600	236,170	2,739,572,000
25/03/2015	11,600	0.00 ■■	0.00	11,700	11,900	11,600	314,890	3,652,724,000
24/03/2015	11,600	-0.30 ▼	-2.52	12,000	12,000	11,500	402,190	4,665,404,000
23/03/2015	11,900	-0.30 ▼	-2.46	12,300	12,300	11,800	332,390	3,955,441,000
20/03/2015	12,200	0.20 ▲	1.67	12,000	12,200	12,000	287,310	3,505,182,000
19/03/2015	12,000	-0.30 ▼	-2.44	12,300	12,300	11,900	665,060	7,980,720,000
18/03/2015	12,300	-0.20 ▼	-1.60	12,500	12,500	12,200	98,180	1,207,614,000
17/03/2015	12,500	0.40 ▲	3.31	12,100	12,500	12,000	431,590	5,394,875,000
16/03/2015	12,100	-0.10 ▼	-0.82	12,300	12,300	12,100	306,160	3,704,536,000
13/03/2015	12,200	-0.30 ▼	-2.40	12,500	12,500	12,200	697,990	8,515,478,000
12/03/2015	12,500	0.00 ■■	0.00	12,600	12,700	12,400	414,400	5,180,000,000
11/03/2015	12,500	-0.10 ▼	-0.79	12,600	12,700	12,500	411,200	5,140,000,000
10/03/2015	12,600	-0.10 ▼	-0.79	12,600	12,800	12,600	378,980	4,775,148,000
09/03/2015	12,700	-0.10 ▼	-0.78	12,900	12,900	12,600	256,770	3,260,979,000
06/03/2015	12,800	-0.20 ▼	-1.54	12,900	13,000	12,800	425,930	5,451,904,000
05/03/2015	13,000	0.00 ■■	0.00	13,100	13,100	12,900	377,570	4,908,410,000
04/03/2015	13,000	0.00 ■■	0.00	13,100	13,100	12,900	530,770	6,900,010,000
03/03/2015	13,000	0.20 ▲	1.56	12,700	13,000	12,700	396,200	5,150,600,000
02/03/2015	12,800	0.10 ▲	0.79	12,700	12,900	12,700	144,810	1,853,568,000
27/02/2015	12,700	-0.20 ▼	-1.55	13,000	13,000	12,700	309,400	3,929,380,000
26/02/2015	12,900	-0.10 ▼	-0.77	13,000	13,000	12,800	356,390	4,597,431,000
25/02/2015	13,000	-0.30 ▼	-2.26	13,300	13,300	12,900	378,150	4,915,950,000
24/02/2015	13,300	0.40 ▲	3.10	13,000	13,300	13,000	99,990	1,329,867,000
13/02/2015	12,900	0.30 ▲	2.38	13,000	13,000	12,600	225,700	2,911,530,000
12/02/2015	12,600	-0.20 ▼	-1.56	12,900	12,900	12,600	301,980	3,804,948,000
11/02/2015	12,800	0.30 ▲	2.40	12,600	12,900	12,400	74,650	955,520,000
10/02/2015	12,500	-0.10 ▼	-0.79	12,600	12,700	12,500	176,800	2,210,000,000
09/02/2015	12,600	0.10 ▲	0.80	12,600	12,800	12,500	154,580	1,947,708,000
06/02/2015	12,500	0.00 ■■	0.00	12,500	12,700	12,500	44,470	555,875,000
05/02/2015	12,500	-0.10 ▼	-0.79	12,700	12,700	12,300	157,260	1,965,750,000
04/02/2015	12,600	0.00 ■■	0.00	12,600	12,600	12,500	56,000	705,600,000
03/02/2015	12,600	-0.10 ▼	-0.79	12,600	12,800	12,600	64,490	812,574,000
02/02/2015	12,700	-0.30 ▼	-2.31	13,000	13,100	12,700	97,620	1,239,774,000
30/01/2015	13,000	-0.20 ▼	-1.52	13,100	13,300	12,900	92,330	1,200,290,000
29/01/2015	13,200	0.00 ■■	0.00	13,200	13,200	13,100	49,860	658,152,000
28/01/2015	13,200	0.00 ■■	0.00	13,200	13,300	13,100	89,540	1,181,928,000
27/01/2015	13,200	-0.10 ▼	-0.75	13,500	13,500	13,200	115,600	1,525,920,000
26/01/2015	13,300	-0.10 ▼	-0.75	13,400	13,500	13,300	59,460	790,818,000
23/01/2015	13,400	0.20 ▲	1.52	13,500	13,500	13,300	181,800	2,436,120,000
22/01/2015	13,200	0.00 ■■	0.00	13,200	13,300	13,100	292,990	3,867,468,000
21/01/2015	13,200	-0.20 ▼	-1.49	13,400	13,500	13,200	91,100	1,202,520,000
20/01/2015	13,400	0.00 ■■	0.00	13,400	13,600	13,400	53,310	714,354,000
19/01/2015	13,400	-0.30 ▼	-2.19	13,800	13,800	13,400	66,550	891,770,000
16/01/2015	13,700	0.10 ▲	0.74	13,600	13,700	13,500	103,700	1,420,690,000
15/01/2015	13,600	-0.10 ▼	-0.73	13,500	13,800	13,500	77,200	1,049,920,000
14/01/2015	13,700	0.10 ▲	0.74	13,800	13,800	13,500	94,880	1,299,856,000
13/01/2015	13,600	0.10 ▲	0.74	13,500	13,600	13,500	198,880	2,704,768,000
12/01/2015	13,500	-0.20 ▼	-1.46	13,900	13,900	13,500	144,170	1,946,295,000
09/01/2015	13,700	0.00 ■■	0.00	13,600	13,900	13,600	131,220	1,797,714,000
08/01/2015	13,700	-0.20 ▼	-1.44	13,900	13,900	13,700	114,480	1,568,376,000
07/01/2015	13,900	0.10 ▲	0.72	13,900	14,000	13,700	125,640	1,746,396,000
06/01/2015	13,800	-0.20 ▼	-1.43	13,500	14,000	13,500	140,790	1,942,902,000
05/01/2015	14,000	0.50 ▲	3.70	13,600	14,000	13,600	271,270	3,797,780,000
31/12/2014	13,500	0.20 ▲	1.50	13,300	13,800	13,300	154,660	2,087,910,000
30/12/2014	13,300	0.70 ▲	5.56	12,500	13,300	12,500	63,780	848,274,000
29/12/2014	12,600	-0.30 ▼	-2.33	13,100	13,100	12,500	118,720	1,495,872,000
26/12/2014	12,900	-0.30 ▼	-2.27	13,200	13,200	12,900	205,340	2,648,886,000
25/12/2014	13,200	-0.20 ▼	-1.49	13,400	13,600	13,200	119,990	1,583,868,000
24/12/2014	13,400	-0.10 ▼	-0.74	13,400	13,600	13,400	38,380	514,292,000
23/12/2014	13,500	-0.30 ▼	-2.17	13,700	13,700	13,500	137,160	1,851,660,000
22/12/2014	13,800	-0.30 ▼	-2.13	13,900	13,900	13,600	166,500	2,297,700,000
19/12/2014	14,100	0.20 ▲	1.44	13,300	14,100	13,300	2,198,030	30,992,223,000
18/12/2014	13,900	0.40 ▲	2.96	14,000	14,000	13,600	95,470	1,327,033,000
17/12/2014	13,500	-0.50 ▼	-3.57	14,000	14,000	13,100	520,230	7,023,105,000
16/12/2014	14,000	0.00 ■■	0.00	14,000	14,100	13,900	1,424,140	19,937,960,000
15/12/2014	14,000	0.00 ■■	0.00	14,200	14,400	14,000	496,580	6,952,120,000
12/12/2014	14,000	0.10 ▲	0.72	13,700	14,000	13,700	224,310	3,140,340,000
11/12/2014	13,900	0.00 ■■	0.00	13,400	14,000	13,400	300,010	4,170,139,000
10/12/2014	13,900	0.60 ▲	4.51	13,300	14,100	13,100	550,720	7,655,008,000
09/12/2014	13,300	-0.80 ▼	-5.67	14,000	14,000	13,200	680,860	9,055,438,000
08/12/2014	14,100	-0.50 ▼	-3.42	14,400	14,600	14,000	640,940	9,037,254,000
05/12/2014	14,600	0.80 ▲	5.80	13,800	14,600	13,800	3,111,570	45,428,922,000
04/12/2014	13,800	0.20 ▲	1.47	13,600	14,000	13,600	1,527,770	21,083,226,000
03/12/2014	13,600	0.10 ▲	0.74	13,400	13,700	13,400	330,800	4,498,880,000
02/12/2014	13,500	-0.10 ▼	-0.74	13,600	13,600	13,500	116,940	1,578,690,000
01/12/2014	13,600	0.00 ■■	0.00	13,600	13,700	13,500	162,960	2,216,256,000
28/11/2014	13,600	0.30 ▲	2.26	13,400	13,700	13,200	765,040	10,404,544,000
27/11/2014	13,300	0.20 ▲	1.53	13,100	13,300	13,000	421,950	5,611,935,000
26/11/2014	13,100	-0.30 ▼	-2.24	13,500	13,500	13,100	284,540	3,727,474,000
25/11/2014	13,400	0.30 ▲	2.29	13,000	13,400	13,000	276,500	3,705,100,000
24/11/2014	13,100	-0.10 ▼	-0.76	13,200	13,200	12,900	613,760	8,040,256,000
21/11/2014	13,200	-0.20 ▼	-1.49	13,500	13,500	13,200	435,730	5,751,636,000
20/11/2014	13,400	0.20 ▲	1.52	13,200	13,500	13,200	162,560	2,178,304,000
19/11/2014	13,200	-0.10 ▼	-0.75	13,400	13,500	13,100	246,370	3,252,084,000
18/11/2014	13,300	-0.30 ▼	-2.21	13,500	13,500	13,300	435,330	5,789,889,000
17/11/2014	13,600	0.10 ▲	0.74	13,600	13,700	13,500	213,750	2,907,000,000
14/11/2014	13,500	-0.10 ▼	-0.74	13,700	13,700	13,300	594,610	8,027,235,000
13/11/2014	13,600	-0.20 ▼	-1.45	13,900	14,000	13,600	1,216,140	16,539,504,000
12/11/2014	13,800	-0.10 ▼	-0.72	13,900	13,900	13,700	661,650	9,130,770,000
11/11/2014	13,900	-0.10 ▼	-0.71	14,000	14,100	13,900	450,430	6,260,977,000
10/11/2014	14,000	0.10 ▲	0.72	14,200	14,200	14,000	527,070	7,378,980,000
07/11/2014	13,900	0.00 ■■	0.00	14,000	14,100	13,800	540,120	7,507,668,000
06/11/2014	13,900	0.40 ▲	2.96	13,500	14,000	13,500	1,094,250	15,210,075,000
05/11/2014	13,500	-0.10 ▼	-0.74	13,600	13,700	13,300	513,810	6,936,435,000
04/11/2014	13,600	-0.30 ▼	-2.16	13,900	13,900	13,600	490,200	6,666,720,000
03/11/2014	13,900	-0.20 ▼	-1.42	14,300	14,300	13,900	399,960	5,559,444,000
31/10/2014	14,100	0.30 ▲	2.17	13,800	14,100	13,700	849,590	11,979,219,000
30/10/2014	13,800	0.20 ▲	1.47	13,500	14,100	13,500	1,262,700	17,425,260,000
29/10/2014	13,600	0.70 ▲	5.43	13,200	13,700	13,100	1,178,330	16,025,288,000
28/10/2014	12,900	0.10 ▲	0.78	12,700	13,000	12,600	366,920	4,733,268,000
27/10/2014	12,800	-0.80 ▼	-5.88	13,500	13,500	12,800	565,950	7,244,160,000
24/10/2014	13,600	0.10 ▲	0.74	13,600	13,800	13,200	516,540	7,024,944,000
23/10/2014	13,500	-0.10 ▼	-0.74	13,500	14,000	13,500	1,387,210	18,727,335,000
22/10/2014	13,600	0.40 ▲	3.03	13,200	13,600	13,200	664,190	9,032,984,000
21/10/2014	13,200	0.00 ■■	0.00	13,200	13,300	13,100	466,480	6,157,536,000
20/10/2014	13,200	0.30 ▲	2.33	13,200	13,200	12,800	346,660	4,575,912,000
17/10/2014	12,900	0.10 ▲	0.78	12,900	13,000	12,500	708,480	9,139,392,000
16/10/2014	12,800	-0.70 ▼	-5.19	13,400	13,400	12,700	1,131,950	14,488,960,000
15/10/2014	13,500	-0.10 ▼	-0.74	13,600	13,700	13,400	450,760	6,085,260,000
14/10/2014	13,600	-0.20 ▼	-1.45	13,700	13,900	13,600	437,920	5,955,712,000
13/10/2014	13,800	0.10 ▲	0.73	13,600	14,000	13,600	313,100	4,320,780,000
10/10/2014	13,700	-0.20 ▼	-1.44	14,000	14,100	13,700	754,710	10,339,527,000
09/10/2014	13,900	-0.40 ▼	-2.80	14,300	14,400	13,900	602,560	8,375,584,000
08/10/2014	14,300	-0.30 ▼	-2.05	14,600	14,600	14,300	685,620	9,804,366,000
07/10/2014	14,600	0.30 ▲	2.10	14,400	14,800	14,300	1,348,080	19,681,968,000
06/10/2014	14,300	0.30 ▲	2.14	14,200	14,300	14,000	890,680	12,736,724,000
03/10/2014	14,000	0.00 ■■	0.00	14,200	14,400	14,000	1,007,350	14,102,900,000
02/10/2014	14,000	0.10 ▲	0.72	14,000	14,200	13,900	926,320	12,968,480,000
01/10/2014	13,900	0.20 ▲	1.46	13,800	14,200	13,800	716,000	9,952,400,000
30/09/2014	13,700	0.20 ▲	1.48	13,400	13,700	13,400	636,100	8,714,570,000
29/09/2014	13,500	-0.20 ▼	-1.46	13,800	13,800	13,500	624,460	8,430,210,000
26/09/2014	13,700	-0.20 ▼	-1.44	14,000	14,100	13,700	820,440	11,240,028,000
25/09/2014	13,900	-0.10 ▼	-0.71	13,800	14,000	13,600	602,600	8,376,140,000
24/09/2014	14,000	0.20 ▲	1.45	14,000	14,200	13,700	500,120	7,001,680,000
23/09/2014	13,800	0.30 ▲	2.22	13,500	14,200	13,500	2,007,030	27,697,014,000
22/09/2014	13,500	-0.70 ▼	-4.93	14,100	14,200	13,500	2,003,910	27,052,785,000
19/09/2014	14,200	0.10 ▲	0.71	14,200	14,300	14,000	6,114,570	86,826,894,000
18/09/2014	14,100	-0.30 ▼	-2.08	14,400	14,700	14,000	870,130	12,268,833,000
17/09/2014	14,400	-0.20 ▼	-1.37	14,600	14,700	14,300	1,310,120	18,865,728,000
16/09/2014	14,600	-0.10 ▼	-0.68	14,600	14,600	14,300	1,544,260	22,546,196,000
15/09/2014	14,700	-0.10 ▼	-0.68	14,900	15,100	14,700	4,371,220	64,256,934,000
12/09/2014	14,800	0.00 ■■	0.00	14,700	14,800	14,400	2,167,680	32,081,664,000
11/09/2014	14,800	-0.10 ▼	-0.67	14,900	14,900	14,500	1,646,060	24,361,688,000
10/09/2014	14,900	0.30 ▲	2.05	14,700	14,900	14,100	1,546,440	23,041,956,000
09/09/2014	14,600	-0.80 ▼	-5.19	15,300	15,300	14,400	5,660,060	82,636,876,000
08/09/2014	15,400	-0.20 ▼	-1.28	15,400	15,600	15,300	3,629,330	55,891,682,000
05/09/2014	15,600	0.20 ▲	1.30	15,400	15,700	15,400	1,569,350	24,481,860,000
04/09/2014	15,400	-0.10 ▼	-0.65	15,500	15,500	15,200	2,712,790	41,776,966,000
03/09/2014	15,500	0.50 ▲	3.33	15,200	15,800	15,000	4,706,550	72,951,525,000
29/08/2014	15,000	0.20 ▲	1.35	14,700	15,100	14,700	3,400,070	51,001,050,000
28/08/2014	14,800	-0.20 ▼	-1.33	15,000	15,000	14,700	2,126,760	31,476,048,000
27/08/2014	15,000	0.50 ▲	3.45	14,700	15,200	14,600	2,213,130	33,196,950,000
26/08/2014	14,500	-0.10 ▼	-0.68	14,700	14,700	14,200	1,850,250	26,828,625,000
25/08/2014	14,600	-0.50 ▼	-3.31	15,100	15,200	14,500	7,352,700	107,349,420,000
22/08/2014	15,100	0.30 ▲	2.03	15,100	15,300	14,900	2,327,380	35,143,438,000
21/08/2014	14,800	0.00 ■■	0.00	14,700	15,200	14,700	2,057,690	30,453,812,000
20/08/2014	14,800	0.00 ■■	0.00	14,700	14,900	14,600	1,721,390	25,476,572,000
19/08/2014	14,800	-0.20 ▼	-1.33	15,000	15,100	14,700	1,871,780	27,702,344,000
18/08/2014	15,000	0.00 ■■	0.00	15,100	15,200	15,000	1,443,020	21,645,300,000
15/08/2014	15,000	0.50 ▲	3.45	14,600	15,100	14,500	2,263,430	33,951,450,000
14/08/2014	14,500	-0.20 ▼	-1.36	14,700	14,800	14,400	1,366,480	19,813,960,000
13/08/2014	14,700	0.10 ▲	0.68	14,500	14,800	14,500	2,266,740	33,321,078,000
12/08/2014	14,600	-0.20 ▼	-1.35	14,700	14,800	14,300	2,065,340	30,153,964,000
11/08/2014	14,800	0.20 ▲	1.37	14,500	14,800	14,400	1,813,660	26,842,168,000
08/08/2014	14,600	0.00 ■■	0.00	14,600	14,700	14,400	2,048,230	29,904,158,000
07/08/2014	14,600	0.50 ▲	3.55	14,000	14,700	14,000	2,549,270	37,219,342,000
06/08/2014	14,100	0.30 ▲	2.17	13,900	14,300	13,800	3,322,890	46,852,749,000
05/08/2014	13,800	0.10 ▲	0.73	13,800	14,000	13,700	2,592,260	35,773,188,000
04/08/2014	13,700	0.40 ▲	3.01	13,200	13,800	13,100	4,505,890	61,730,693,000
01/08/2014	13,300	0.20 ▲	1.53	13,000	13,400	12,900	1,368,560	18,201,848,000
31/07/2014	13,100	0.30 ▲	2.34	12,800	13,200	12,800	1,190,790	15,599,349,000
30/07/2014	12,800	-0.20 ▼	-1.54	13,000	13,100	12,800	948,270	12,137,856,000
29/07/2014	13,000	0.20 ▲	1.56	12,900	13,000	12,700	1,604,940	20,864,220,000
28/07/2014	12,800	-0.40 ▼	-3.03	13,100	13,100	12,600	1,842,240	23,580,672,000
25/07/2014	13,200	-0.30 ▼	-2.22	13,400	13,500	13,200	2,092,250	27,617,700,000
24/07/2014	13,500	0.30 ▲	2.27	13,300	13,500	13,100	1,394,840	18,830,340,000
23/07/2014	13,200	0.00 ■■	0.00	13,200	13,300	13,100	643,480	8,493,936,000
22/07/2014	13,200	-0.20 ▼	-1.49	13,200	13,400	13,000	2,342,660	30,923,112,000
21/07/2014	13,400	-0.20 ▼	-1.47	13,600	13,700	13,200	1,136,160	15,224,544,000
18/07/2014	13,600	0.00 ■■	0.00	13,500	13,700	13,400	1,038,290	14,120,744,000
17/07/2014	13,600	0.70 ▲	5.43	12,900	13,700	12,800	2,902,830	39,478,488,000
16/07/2014	12,900	-0.10 ▼	-0.77	13,200	13,300	12,900	1,566,840	20,212,236,000
15/07/2014	13,000	0.20 ▲	1.56	12,800	13,000	12,800	1,027,100	13,352,300,000
14/07/2014	12,800	0.20 ▲	1.59	12,600	12,800	12,400	870,590	11,143,552,000
11/07/2014	12,600	0.00 ■■	0.00	12,800	12,900	12,500	2,080,000	26,208,000,000
10/07/2014	13,200	-0.40 ▼	-2.94	13,600	13,700	13,000	2,814,140	37,146,648,000
09/07/2014	13,600	-0.10 ▼	-0.73	13,800	13,800	13,600	1,482,240	20,158,464,000
08/07/2014	13,700	0.50 ▲	3.79	13,200	13,800	13,200	3,543,180	48,541,566,000
07/07/2014	13,200	0.10 ▲	0.76	13,100	13,400	13,000	2,174,000	28,696,800,000
04/07/2014	13,100	0.00 ■■	0.00	13,000	13,300	13,000	1,709,010	22,388,031,000
03/07/2014	13,100	0.20 ▲	1.55	13,000	13,300	12,900	2,677,870	35,080,097,000
02/07/2014	12,900	0.30 ▲	2.38	12,800	13,000	12,700	2,670,320	34,447,128,000
01/07/2014	12,600	0.10 ▲	0.80	12,500	12,800	12,500	1,674,150	21,094,290,000
30/06/2014	12,500	-0.10 ▼	-0.79	12,600	12,600	12,400	1,328,160	16,602,000,000
27/06/2014	12,600	0.10 ▲	0.80	12,500	12,700	12,400	1,525,860	19,225,836,000
26/06/2014	12,500	0.10 ▲	0.81	12,400	12,800	12,400	2,742,080	34,276,000,000
25/06/2014	12,400	0.10 ▲	0.81	12,300	12,600	12,200	1,561,570	19,363,468,000
24/06/2014	12,300	0.10 ▲	0.82	12,100	12,300	12,000	1,219,070	14,994,561,000
23/06/2014	12,200	-0.30 ▼	-2.40	12,400	12,500	12,100	1,705,530	20,807,466,000
20/06/2014	12,500	0.00 ■■	0.00	12,500	12,600	12,200	1,628,630	20,357,875,000
19/06/2014	12,500	-0.20 ▼	-1.57	12,400	12,700	12,100	2,147,580	26,844,750,000
18/06/2014	12,700	0.20 ▲	1.60	12,600	13,000	12,600	2,216,730	28,152,471,000
17/06/2014	12,500	0.00 ■■	0.00	12,400	12,700	12,400	1,660,350	20,754,375,000
16/06/2014	12,500	-0.20 ▼	-1.57	12,400	12,500	12,300	1,912,190	23,902,375,000
13/06/2014	12,700	0.10 ▲	0.79	12,700	12,800	12,500	1,090,840	13,853,668,000
12/06/2014	12,600	0.10 ▲	0.80	12,700	12,800	12,500	2,283,580	28,773,108,000
11/06/2014	12,500	0.30 ▲	2.46	12,300	12,600	12,200	1,543,220	19,290,250,000
10/06/2014	12,200	0.00 ■■	0.00	12,200	12,600	12,200	2,078,530	25,358,066,000
09/06/2014	12,200	-0.10 ▼	-0.81	12,100	12,700	11,900	3,089,960	37,697,512,000
06/06/2014	12,300	0.20 ▲	1.65	12,200	12,300	12,000	1,338,180	16,459,614,000
05/06/2014	12,100	0.10 ▲	0.83	12,000	12,300	11,700	1,130,180	13,675,178,000
04/06/2014	12,000	0.10 ▲	0.84	12,100	12,400	11,700	2,405,230	28,862,760,000
03/06/2014	11,900	0.20 ▲	1.71	11,800	12,200	11,800	1,862,960	22,169,224,000
02/06/2014	11,700	-0.80 ▼	-6.40	12,500	12,600	11,700	3,792,090	44,367,453,000
30/05/2014	12,500	-0.50 ▼	-3.85	12,600	12,800	12,300	4,043,940	50,549,250,000
29/05/2014	13,000	-0.90 ▼	-6.47	13,600	13,900	13,000	3,544,510	46,078,630,000
28/05/2014	13,900	0.70 ▲	5.30	13,500	13,900	13,200	3,600,410	50,045,699,000
27/05/2014	13,200	0.80 ▲	6.45	12,600	13,200	12,600	4,477,990	59,109,468,000
26/05/2014	12,400	0.20 ▲	1.64	12,200	12,500	11,900	1,754,620	21,757,288,000
23/05/2014	12,200	-0.10 ▼	-0.81	12,300	12,300	11,900	2,699,960	32,939,512,000
22/05/2014	12,300	-0.20 ▼	-1.60	12,500	12,800	12,100	3,290,040	40,467,492,000
21/05/2014	12,500	0.80 ▲	6.84	11,800	12,500	11,500	3,816,780	47,709,750,000
20/05/2014	11,700	0.70 ▲	6.36	10,800	11,700	10,800	3,236,820	37,870,794,000
19/05/2014	11,000	0.20 ▲	1.85	10,700	11,400	10,600	2,068,590	22,754,490,000
16/05/2014	10,800	0.70 ▲	6.93	10,200	10,800	10,200	1,857,760	20,063,808,000
15/05/2014	10,100	-0.30 ▼	-2.88	10,400	10,800	9,700	1,958,080	19,776,608,000
14/05/2014	10,400	0.60 ▲	6.12	9,800	10,400	9,800	1,609,200	16,735,680,000
13/05/2014	9,800	-0.50 ▼	-4.85	10,300	10,300	9,600	2,226,370	21,818,426,000
12/05/2014	10,300	-0.70 ▼	-6.36	10,600	10,900	10,300	1,498,550	15,435,065,000
09/05/2014	11,000	0.30 ▲	2.80	10,400	11,000	10,300	2,199,730	24,197,030,000
08/05/2014	10,700	-0.70 ▼	-6.14	11,000	11,000	10,700	2,570,710	27,506,597,000
07/05/2014	11,400	-0.30 ▼	-2.56	11,700	11,900	11,400	790,580	9,012,612,000
06/05/2014	11,700	0.10 ▲	0.86	11,600	11,700	10,800	2,202,040	25,763,868,000
05/05/2014	11,600	-0.80 ▼	-6.45	12,500	12,600	11,600	1,747,070	20,266,012,000
29/04/2014	12,400	0.40 ▲	3.33	11,900	12,500	11,900	1,493,190	18,515,556,000
28/04/2014	12,000	0.00 ■■	0.00	12,000	12,300	11,900	921,380	11,056,560,000
25/04/2014	12,000	0.10 ▲	0.84	12,000	12,100	11,900	1,268,750	15,225,000,000
24/04/2014	11,900	0.10 ▲	0.85	11,700	12,100	11,700	787,200	9,367,680,000
23/04/2014	11,800	0.10 ▲	0.85	11,800	12,300	11,700	1,927,740	22,747,332,000
22/04/2014	11,700	0.70 ▲	6.36	11,000	11,700	10,900	1,789,430	20,936,331,000
21/04/2014	11,000	-0.70 ▼	-5.98	11,700	11,800	11,000	1,545,190	16,997,090,000
18/04/2014	11,700	-0.80 ▼	-6.40	12,400	12,500	11,700	1,804,970	21,118,149,000
17/04/2014	12,500	0.20 ▲	1.63	12,700	12,700	12,400	1,554,060	19,425,750,000
16/04/2014	12,300	-0.90 ▼	-6.82	13,200	13,200	12,300	2,922,600	35,947,980,000
15/04/2014	13,200	-0.40 ▼	-2.94	13,600	13,700	13,200	1,757,160	23,194,512,000
14/04/2014	13,600	-0.50 ▼	-3.55	14,000	14,100	13,600	952,190	12,949,784,000
11/04/2014	14,100	-0.20 ▼	-1.40	14,000	14,200	13,900	1,169,880	16,495,308,000
10/04/2014	14,300	0.20 ▲	1.42	14,000	14,500	14,000	1,911,780	27,338,454,000
08/04/2014	14,100	0.30 ▲	2.17	13,900	14,200	13,900	1,735,790	24,474,639,000
07/04/2014	13,800	0.20 ▲	1.47	13,500	13,900	13,400	1,680,980	23,197,524,000
04/04/2014	13,600	-0.20 ▼	-1.45	13,800	13,900	13,600	1,104,250	15,017,800,000
03/04/2014	13,800	0.40 ▲	2.99	13,600	14,000	13,400	2,356,580	32,520,804,000
02/04/2014	13,400	-0.10 ▼	-0.74	13,500	13,700	12,600	2,819,870	37,786,258,000
01/04/2014	13,500	-0.70 ▼	-4.93	14,200	14,200	13,500	3,126,540	42,208,290,000
31/03/2014	14,200	-0.30 ▼	-2.07	14,600	14,600	14,000	1,785,130	25,348,846,000
28/03/2014	14,500	-0.20 ▼	-1.36	14,800	15,100	14,500	1,661,220	24,087,690,000
27/03/2014	14,700	0.00 ■■	0.00	14,700	14,800	14,100	2,426,200	35,665,140,000
26/03/2014	14,700	-0.40 ▼	-2.65	15,500	15,500	14,400	3,375,360	49,617,792,000
25/03/2014	15,100	-0.50 ▼	-3.21	15,800	15,900	15,100	4,603,280	69,509,528,000
24/03/2014	15,600	1.00 ▲	6.85	14,800	15,600	14,800	5,367,840	83,738,304,000
21/03/2014	14,600	-0.10 ▼	-0.68	14,900	14,900	14,600	2,317,270	33,832,142,000
20/03/2014	14,700	0.40 ▲	2.80	14,500	15,000	14,400	5,032,440	73,976,868,000
19/03/2014	14,300	0.20 ▲	1.42	14,000	14,500	14,000	2,297,590	32,855,537,000
18/03/2014	14,100	-0.10 ▼	-0.70	14,300	14,400	14,000	2,884,260	40,668,066,000
17/03/2014	14,200	-0.10 ▼	-0.70	14,300	14,400	14,000	1,880,160	26,698,272,000
14/03/2014	14,300	0.30 ▲	2.14	14,000	14,600	14,000	3,351,950	47,932,885,000
13/03/2014	14,000	0.30 ▲	2.19	13,900	14,200	13,800	3,258,750	45,622,500,000
12/03/2014	13,700	-0.40 ▼	-2.84	14,100	14,100	13,700	3,467,980	47,511,326,000
11/03/2014	14,100	-0.10 ▼	-0.70	14,200	14,400	14,100	2,380,500	33,565,050,000
10/03/2014	14,200	-0.60 ▼	-4.05	14,200	14,500	14,100	2,862,270	40,644,234,000
07/03/2014	14,800	0.70 ▲	4.96	14,100	14,800	14,000	3,415,430	50,548,364,000
06/03/2014	14,100	-0.20 ▼	-1.40	14,300	14,300	13,800	2,850,850	40,196,985,000
05/03/2014	14,300	0.00 ■■	0.00	14,700	14,800	14,300	1,788,640	25,577,552,000
04/03/2014	14,300	0.30 ▲	2.14	13,800	14,300	13,600	2,488,310	35,582,833,000
03/03/2014	14,000	0.00 ■■	0.00	14,000	14,500	13,800	3,198,940	44,785,160,000
28/02/2014	14,000	-0.10 ▼	-0.71	14,100	14,300	13,700	2,566,330	35,928,620,000
27/02/2014	14,100	-0.60 ▼	-4.08	14,500	14,900	14,100	3,469,770	48,923,757,000
26/02/2014	14,700	-0.10 ▼	-0.68	14,800	14,900	14,200	3,106,030	45,658,641,000
25/02/2014	14,800	0.80 ▲	5.71	13,900	14,800	13,900	4,813,970	71,246,756,000
24/02/2014	14,000	0.90 ▲	6.87	13,100	14,000	13,000	4,761,600	66,662,400,000
21/02/2014	13,100	0.20 ▲	1.55	12,800	13,300	12,300	4,626,350	60,605,185,000
20/02/2014	12,900	-0.40 ▼	-3.01	13,300	13,500	12,400	6,046,960	78,005,784,000
19/02/2014	13,300	0.60 ▲	4.72	13,100	13,400	12,900	3,264,230	43,414,259,000
18/02/2014	12,700	0.80 ▲	6.72	12,000	12,700	11,800	4,961,050	63,005,335,000
17/02/2014	11,900	-0.10 ▼	-0.83	12,000	12,200	11,700	3,902,810	46,443,439,000
14/02/2014	12,000	0.10 ▲	0.84	11,800	12,100	11,600	2,240,260	26,883,120,000
13/02/2014	11,900	0.40 ▲	3.48	11,800	12,000	11,500	3,861,680	45,953,992,000
12/02/2014	11,500	0.70 ▲	6.48	11,000	11,500	10,900	3,059,410	35,183,215,000
11/02/2014	10,800	-0.50 ▼	-4.42	11,400	11,600	10,800	2,841,600	30,689,280,000
10/02/2014	11,300	0.50 ▲	4.63	10,700	11,400	10,600	2,594,530	29,318,189,000
07/02/2014	10,800	-0.10 ▼	-0.92	10,900	11,300	10,600	3,396,520	36,682,416,000
06/02/2014	10,900	0.60 ▲	5.83	10,200	11,000	10,200	1,907,130	20,787,717,000
27/01/2014	10,300	0.50 ▲	5.10	9,900	10,400	9,900	2,735,990	28,180,697,000
24/01/2014	9,800	0.00 ■■	0.00	9,600	10,200	9,600	2,835,170	27,784,666,000
23/01/2014	9,800	0.50 ▲	5.38	9,300	9,900	9,200	2,902,710	28,446,558,000
22/01/2014	9,300	0.00 ■■	0.00	9,400	9,600	9,300	1,272,920	11,838,156,000
21/01/2014	9,300	0.10 ▲	1.09	9,200	9,400	9,100	964,000	8,965,200,000
20/01/2014	9,200	-0.10 ▼	-1.08	9,300	9,400	9,100	1,181,450	10,869,340,000
17/01/2014	9,300	-0.20 ▼	-2.11	9,500	9,600	9,300	1,482,280	13,785,204,000
16/01/2014	9,500	0.00 ■■	0.00	9,500	9,600	9,300	991,950	9,423,525,000
15/01/2014	9,500	0.10 ▲	1.06	9,500	9,700	9,400	1,979,640	18,806,580,000
14/01/2014	9,400	0.20 ▲	2.17	9,300	9,700	9,200	2,996,970	28,171,518,000
13/01/2014	9,200	0.00 ■■	0.00	9,200	9,500	9,200	2,028,590	18,663,028,000
10/01/2014	9,200	-0.10 ▼	-1.08	9,300	9,500	9,200	1,585,660	14,588,072,000
09/01/2014	9,300	0.00 ■■	0.00	9,200	9,400	9,200	998,680	9,287,724,000
08/01/2014	9,300	0.10 ▲	1.09	9,200	9,400	9,100	1,124,360	10,456,548,000
07/01/2014	9,200	-0.20 ▼	-2.13	9,400	9,500	9,200	1,702,170	15,659,964,000
06/01/2014	9,400	0.50 ▲	5.62	9,100	9,400	9,100	2,426,600	22,810,040,000
03/01/2014	8,900	0.00 ■■	0.00	8,900	9,100	8,800	796,890	7,092,321,000
02/01/2014	8,900	-0.10 ▼	-1.11	9,100	9,200	8,900	925,640	8,238,196,000
31/12/2013	9,000	0.20 ▲	2.27	8,900	9,100	8,800	936,300	8,426,700,000
30/12/2013	8,800	-0.20 ▼	-2.22	9,000	9,100	8,800	2,069,510	18,211,688,000
27/12/2013	9,000	-0.20 ▼	-2.17	9,200	9,300	9,000	1,592,360	14,331,240,000
26/12/2013	9,200	-0.20 ▼	-2.13	9,300	9,500	9,200	1,484,860	13,660,712,000
25/12/2013	9,400	0.00 ■■	0.00	9,400	9,500	9,300	1,075,660	10,111,204,000
24/12/2013	9,400	-0.20 ▼	-2.08	9,700	9,700	9,300	1,462,180	13,744,492,000
23/12/2013	9,600	0.60 ▲	6.67	9,600	9,600	9,500	4,207,590	40,392,864,000
20/12/2013	9,000	0.00 ■■	0.00	9,100	9,200	8,900	1,531,520	13,783,680,000
19/12/2013	9,000	0.30 ▲	3.45	8,800	9,200	8,700	2,392,250	21,530,250,000
18/12/2013	8,700	-0.10 ▼	-1.14	8,800	8,800	8,600	627,180	5,456,466,000
17/12/2013	8,800	0.20 ▲	2.33	8,700	8,800	8,600	790,230	6,954,024,000
16/12/2013	8,600	0.00 ■■	0.00	8,600	8,700	8,500	368,480	3,168,928,000
13/12/2013	8,600	-0.10 ▼	-1.15	8,700	8,800	8,500	539,170	4,636,862,000
12/12/2013	8,700	0.20 ▲	2.35	8,400	8,700	8,400	1,274,050	11,084,235,000
11/12/2013	8,500	-0.20 ▼	-2.30	8,700	8,700	8,400	1,919,920	16,319,320,000
10/12/2013	8,700	-0.10 ▼	-1.14	8,800	8,900	8,600	1,686,810	14,675,247,000
09/12/2013	8,800	-0.30 ▼	-3.30	9,200	9,200	8,800	2,455,110	21,604,968,000
06/12/2013	9,100	0.00 ■■	0.00	9,200	9,200	9,100	1,165,970	10,610,327,000
05/12/2013	9,100	0.00 ■■	0.00	9,100	9,300	9,000	1,557,530	14,173,523,000
04/12/2013	9,100	0.20 ▲	2.25	9,000	9,200	8,900	1,984,770	18,061,407,000
03/12/2013	8,900	0.00 ■■	0.00	8,900	9,200	8,900	1,761,880	15,680,732,000
02/12/2013	8,900	0.00 ■■	0.00	9,000	9,000	8,700	1,228,790	10,936,231,000
29/11/2013	8,900	-0.30 ▼	-3.26	9,000	9,100	8,800	2,016,520	17,947,028,000
28/11/2013	9,200	0.10 ▲	1.10	9,000	9,300	9,000	2,015,400	18,541,680,000
27/11/2013	9,100	0.30 ▲	3.41	9,000	9,300	8,800	3,070,190	27,938,729,000
26/11/2013	8,800	0.50 ▲	6.02	8,300	8,800	8,200	3,828,010	33,686,488,000
25/11/2013	8,300	-0.20 ▼	-2.35	8,600	8,700	8,300	1,343,550	11,151,465,000
22/11/2013	8,500	0.00 ■■	0.00	8,500	8,700	8,400	2,380,190	20,231,615,000
21/11/2013	8,500	-0.30 ▼	-3.41	9,000	9,200	8,500	3,011,030	25,593,755,000
20/11/2013	8,800	0.10 ▲	1.15	8,700	8,900	8,700	1,414,850	12,450,680,000
19/11/2013	8,700	0.00 ■■	0.00	8,800	8,900	8,700	1,275,570	11,097,459,000
18/11/2013	8,700	-0.10 ▼	-1.14	8,900	9,000	8,700	3,039,250	26,441,475,000
15/11/2013	8,800	0.10 ▲	1.15	8,700	8,900	8,600	1,892,630	16,655,144,000
14/11/2013	8,700	0.20 ▲	2.35	8,500	8,700	8,400	1,705,640	14,839,068,000
13/11/2013	8,500	0.10 ▲	1.19	8,300	8,600	8,300	2,753,000	23,400,500,000
12/11/2013	8,400	-0.40 ▼	-4.55	8,700	8,800	8,300	3,394,070	28,510,188,000
11/11/2013	8,800	0.10 ▲	1.15	8,600	8,900	8,600	2,243,640	19,744,032,000
08/11/2013	8,700	0.40 ▲	4.82	8,300	8,800	8,200	3,775,410	32,846,067,000
07/11/2013	8,300	0.40 ▲	5.06	7,900	8,400	7,800	5,878,130	48,788,479,000
06/11/2013	7,900	0.10 ▲	1.28	7,900	8,000	7,700	1,751,890	13,839,931,000
05/11/2013	7,800	0.00 ■■	0.00	7,900	8,000	7,700	1,107,940	8,641,932,000
04/11/2013	7,800	0.20 ▲	2.63	7,600	7,900	7,600	1,765,430	13,770,354,000
01/11/2013	7,600	0.10 ▲	1.33	7,600	7,700	7,500	727,900	5,532,040,000
31/10/2013	7,500	0.00 ■■	0.00	7,500	7,600	7,400	550,070	4,125,525,000
30/10/2013	7,500	-0.10 ▼	-1.32	7,600	7,700	7,500	549,010	4,117,575,000
29/10/2013	7,600	0.10 ▲	1.33	7,500	7,600	7,400	1,169,510	8,888,276,000
28/10/2013	7,500	0.10 ▲	1.35	7,500	7,600	7,400	971,660	7,287,450,000
25/10/2013	7,400	0.00 ■■	0.00	7,400	7,500	7,300	1,977,050	14,630,170,000
24/10/2013	7,400	-0.50 ▼	-6.33	7,900	7,900	7,400	3,248,170	24,036,458,000
23/10/2013	7,900	0.00 ■■	0.00	7,900	8,100	7,800	2,272,850	17,955,515,000
22/10/2013	7,900	0.00 ■■	0.00	7,900	8,000	7,800	1,630,480	12,880,792,000
21/10/2013	7,900	0.00 ■■	0.00	7,900	8,200	7,900	3,072,310	24,271,249,000
18/10/2013	7,900	0.20 ▲	2.60	7,600	8,000	7,600	2,695,730	21,296,267,000
17/10/2013	7,700	0.00 ■■	0.00	7,800	7,900	7,600	2,047,260	15,763,902,000
16/10/2013	7,700	0.10 ▲	1.32	7,700	7,900	7,700	2,348,940	18,086,838,000
15/10/2013	7,600	0.40 ▲	5.56	7,200	7,600	7,200	2,537,560	19,285,456,000
14/10/2013	7,200	-0.30 ▼	-4.00	7,500	7,500	7,100	2,214,360	15,943,392,000
11/10/2013	7,500	-0.10 ▼	-1.32	7,800	7,800	7,500	1,610,070	12,075,525,000
10/10/2013	7,600	0.00 ■■	0.00	7,700	7,900	7,500	3,306,280	25,127,728,000
09/10/2013	7,600	-0.30 ▼	-3.80	7,800	8,000	7,600	3,514,960	26,713,696,000
08/10/2013	7,900	-0.20 ▼	-2.47	8,000	8,100	7,800	2,668,670	21,082,493,000
07/10/2013	8,100	0.30 ▲	3.85	7,800	8,200	7,700	2,308,470	18,698,607,000
04/10/2013	7,800	0.20 ▲	2.63	7,400	7,800	7,400	2,343,750	18,281,250,000
03/10/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,300	2,832,900	21,530,040,000
02/10/2013	7,600	0.20 ▲	2.70	7,500	7,800	7,500	2,471,180	18,780,968,000
01/10/2013	7,400	0.20 ▲	2.78	7,400	7,700	7,300	5,245,570	38,817,218,000
30/09/2013	7,200	0.40 ▲	5.88	6,800	7,200	6,800	3,317,600	23,886,720,000
27/09/2013	6,800	0.00 ■■	0.00	6,900	7,000	6,700	1,640,870	11,157,916,000
26/09/2013	6,800	0.20 ▲	3.03	6,600	6,900	6,600	2,038,470	13,861,596,000
25/09/2013	6,600	0.30 ▲	4.76	6,300	6,700	6,200	7,487,520	49,417,632,000
24/09/2013	6,300	0.40 ▲	6.78	6,300	6,300	6,300	1,305,100	8,222,130,000
23/09/2013	5,900	0.30 ▲	5.36	5,900	5,900	5,800	513,030	3,026,877,000
20/09/2013	5,600	-0.20 ▼	-3.45	5,900	6,000	5,600	10,411,610	58,305,016,000
19/09/2013	5,800	0.00 ■■	0.00	5,800	6,000	5,700	1,319,690	7,654,202,000
18/09/2013	5,800	-0.10 ▼	-1.69	5,900	5,900	5,700	488,120	2,831,096,000
17/09/2013	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	299,160	1,765,044,000
16/09/2013	6,000	-0.10 ▼	-1.64	6,000	6,200	6,000	427,820	2,566,920,000
13/09/2013	6,100	0.30 ▲	5.17	5,900	6,100	5,800	1,166,180	7,113,698,000
12/09/2013	5,800	-0.20 ▼	-3.33	5,900	6,000	5,800	655,930	3,804,394,000
11/09/2013	6,000	-0.10 ▼	-1.64	6,100	6,200	5,900	763,980	4,583,880,000
10/09/2013	6,100	-0.20 ▼	-3.17	6,000	6,300	6,000	377,690	2,303,909,000
09/09/2013	6,300	-0.40 ▼	-5.97	6,600	6,600	6,300	1,524,190	9,602,397,000
06/09/2013	6,700	0.00 ■■	0.00	6,800	6,800	6,600	139,270	933,109,000
05/09/2013	6,700	0.00 ■■	0.00	6,700	6,800	6,600	347,900	2,330,930,000
04/09/2013	6,700	-0.20 ▼	-2.90	6,900	6,900	6,700	332,650	2,228,755,000
03/09/2013	6,900	-0.10 ▼	-1.43	6,900	7,000	6,800	359,500	2,480,550,000
30/08/2013	7,000	0.20 ▲	2.94	6,800	7,000	6,800	212,190	1,485,330,000
29/08/2013	6,800	-0.10 ▼	-1.45	6,900	7,000	6,800	478,480	3,253,664,000
28/08/2013	6,900	-0.20 ▼	-2.82	7,100	7,100	6,900	505,570	3,488,433,000
27/08/2013	7,100	0.00 ■■	0.00	7,100	7,200	7,000	214,130	1,520,323,000
26/08/2013	7,100	0.00 ■■	0.00	7,200	7,200	7,000	467,160	3,316,836,000
23/08/2013	7,100	-0.20 ▼	-2.74	7,300	7,300	7,100	341,860	2,427,206,000
22/08/2013	7,300	0.00 ■■	0.00	7,300	7,400	7,100	351,540	2,566,242,000
21/08/2013	7,300	0.10 ▲	1.39	7,300	7,400	7,200	249,180	1,819,014,000
20/08/2013	7,200	-0.20 ▼	-2.70	7,400	7,500	7,200	672,400	4,841,280,000
19/08/2013	7,400	0.00 ■■	0.00	7,300	7,600	7,300	526,950	3,899,430,000
16/08/2013	7,400	0.00 ■■	0.00	7,300	7,500	7,300	161,440	1,194,656,000
15/08/2013	7,400	0.30 ▲	4.23	7,000	7,400	7,000	370,340	2,740,516,000
14/08/2013	7,100	0.10 ▲	1.43	7,000	7,300	7,000	284,380	2,019,098,000
13/08/2013	7,000	-0.40 ▼	-5.41	7,400	7,500	7,000	316,910	2,218,370,000
12/08/2013	7,400	-0.10 ▼	-1.33	7,500	7,500	7,400	198,080	1,465,792,000
09/08/2013	7,500	0.00 ■■	0.00	7,500	7,600	7,400	556,550	4,174,125,000
08/08/2013	7,500	-0.10 ▼	-1.32	7,700	7,700	7,500	161,840	1,213,800,000
07/08/2013	7,600	0.00 ■■	0.00	7,600	7,700	7,600	216,670	1,646,692,000
06/08/2013	7,600	0.00 ■■	0.00	7,600	7,700	7,500	208,150	1,581,940,000
05/08/2013	7,600	0.00 ■■	0.00	7,600	7,700	7,600	132,790	1,009,204,000
02/08/2013	7,600	0.00 ■■	0.00	7,600	7,700	7,600	69,780	530,328,000
01/08/2013	7,600	-0.10 ▼	-1.30	7,600	7,800	7,600	1,086,240	8,255,424,000
31/07/2013	7,700	0.10 ▲	1.32	7,700	7,700	7,600	143,580	1,105,566,000
30/07/2013	7,600	0.00 ■■	0.00	7,600	7,700	7,500	318,370	2,419,612,000
29/07/2013	7,600	-0.20 ▼	-2.56	7,800	7,800	7,600	398,600	3,029,360,000
26/07/2013	7,800	0.00 ■■	0.00	7,900	7,900	7,800	481,720	3,757,416,000
25/07/2013	7,800	-0.10 ▼	-1.27	8,000	8,000	7,800	424,460	3,310,788,000
24/07/2013	7,900	-0.10 ▼	-1.25	8,000	8,000	7,800	402,870	3,182,673,000
23/07/2013	8,000	0.00 ■■	0.00	8,000	8,100	7,900	401,480	3,211,840,000
22/07/2013	8,000	-0.10 ▼	-1.23	8,100	8,200	8,000	111,170	889,360,000
19/07/2013	8,100	0.00 ■■	0.00	8,100	8,200	8,000	231,170	1,872,477,000
18/07/2013	8,100	0.00 ■■	0.00	8,100	8,200	8,000	446,070	3,613,167,000
17/07/2013	8,100	0.00 ■■	0.00	8,100	8,200	8,100	149,090	1,207,629,000
16/07/2013	8,100	0.00 ■■	0.00	8,100	8,200	8,000	277,350	2,246,535,000
15/07/2013	8,100	-0.10 ▼	-1.22	8,300	8,300	8,100	121,060	980,586,000
12/07/2013	8,200	0.10 ▲	1.23	8,200	8,300	8,100	383,650	3,145,930,000
11/07/2013	8,100	0.00 ■■	0.00	8,000	8,200	7,900	495,720	4,015,332,000
10/07/2013	8,100	0.00 ■■	0.00	8,200	8,200	8,000	348,080	2,819,448,000
09/07/2013	8,100	0.00 ■■	0.00	8,100	8,200	8,000	211,490	1,713,069,000
08/07/2013	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	160,450	1,299,645,000
05/07/2013	8,200	0.20 ▲	2.50	8,000	8,400	8,000	1,021,050	8,372,610,000
04/07/2013	8,000	0.10 ▲	1.27	7,900	8,100	7,900	615,470	4,923,760,000
03/07/2013	7,900	-0.10 ▼	-1.25	8,000	8,100	7,900	392,230	3,098,617,000
02/07/2013	8,000	0.10 ▲	1.27	7,900	8,100	7,900	328,820	2,630,560,000
01/07/2013	7,900	-0.10 ▼	-1.25	8,000	8,000	7,800	381,810	3,016,299,000
28/06/2013	8,000	0.00 ■■	0.00	8,000	8,100	7,900	432,320	3,458,560,000
27/06/2013	8,000	0.20 ▲	2.56	7,900	8,000	7,800	669,930	5,359,440,000
26/06/2013	7,800	-0.10 ▼	-1.27	8,000	8,000	7,800	709,730	5,535,894,000
25/06/2013	7,900	-0.30 ▼	-3.66	8,200	8,200	7,800	773,860	6,113,494,000
24/06/2013	8,200	0.00 ■■	0.00	8,300	8,400	8,100	417,470	3,423,254,000
21/06/2013	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	466,760	3,827,432,000
20/06/2013	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	282,380	2,371,992,000
19/06/2013	8,500	0.00 ■■	0.00	8,500	8,600	8,400	225,840	1,919,640,000
18/06/2013	8,500	0.00 ■■	0.00	8,400	8,600	8,300	410,130	3,486,105,000
17/06/2013	8,500	-0.20 ▼	-2.30	8,800	8,800	8,500	474,340	4,031,890,000
14/06/2013	8,700	0.00 ■■	0.00	8,700	8,900	8,700	668,230	5,813,601,000
13/06/2013	8,700	0.10 ▲	1.16	8,700	8,800	8,500	356,070	3,097,809,000
12/06/2013	8,600	-0.10 ▼	-1.15	8,800	8,900	8,600	907,980	7,808,628,000
11/06/2013	8,700	-0.10 ▼	-1.14	8,800	8,900	8,700	425,810	3,704,547,000
10/06/2013	8,800	-0.20 ▼	-2.22	9,000	9,100	8,800	587,940	5,173,872,000
07/06/2013	9,000	0.30 ▲	3.45	9,100	9,200	8,900	1,229,890	11,069,010,000
06/06/2013	9,300	0.00 ■■	0.00	9,300	9,500	9,200	554,530	5,157,129,000
05/06/2013	9,300	-0.10 ▼	-1.06	9,500	9,500	9,200	924,400	8,596,920,000
04/06/2013	9,400	-0.30 ▼	-3.09	9,700	9,700	9,400	634,310	5,962,514,000
03/06/2013	9,700	-0.10 ▼	-1.02	9,800	9,900	9,700	453,250	4,396,525,000
31/05/2013	9,800	0.10 ▲	1.03	9,900	10,000	9,700	1,224,570	12,000,786,000
30/05/2013	9,700	0.00 ■■	0.00	9,700	9,700	9,500	503,360	4,882,592,000
29/05/2013	9,700	-0.10 ▼	-1.02	9,900	10,000	9,600	883,730	8,572,181,000
28/05/2013	9,800	0.20 ▲	2.08	9,700	9,800	9,600	470,100	4,606,980,000
27/05/2013	9,600	0.20 ▲	2.13	9,600	9,800	9,500	717,610	6,889,056,000
24/05/2013	9,400	0.10 ▲	1.08	9,400	9,500	9,300	626,370	5,887,878,000
23/05/2013	9,300	0.10 ▲	1.09	9,300	9,600	9,200	988,400	9,192,120,000
22/05/2013	9,200	-0.20 ▼	-2.13	9,500	9,500	9,200	561,040	5,161,568,000
21/05/2013	9,400	0.20 ▲	2.17	9,300	9,500	9,300	910,620	8,559,828,000
20/05/2013	9,200	0.10 ▲	1.10	9,100	9,300	9,000	418,040	3,845,968,000
17/05/2013	9,100	0.10 ▲	1.11	9,100	9,200	9,000	472,950	4,303,845,000
16/05/2013	9,000	0.10 ▲	1.12	8,900	9,200	8,800	501,070	4,509,630,000
15/05/2013	8,900	0.00 ■■	0.00	8,800	9,000	8,700	330,750	2,943,675,000
14/05/2013	8,900	-0.20 ▼	-2.20	9,000	9,000	8,700	213,820	1,902,998,000
13/05/2013	9,100	0.10 ▲	1.11	9,100	9,200	9,000	308,940	2,811,354,000
10/05/2013	9,000	-0.10 ▼	-1.10	9,100	9,300	9,000	327,530	2,947,770,000
09/05/2013	9,100	0.10 ▲	1.11	9,000	9,300	8,900	450,000	4,095,000,000
08/05/2013	9,000	0.10 ▲	1.12	9,000	9,000	8,800	216,140	1,945,260,000
07/05/2013	8,900	-0.30 ▼	-3.26	9,100	9,300	8,900	364,560	3,244,584,000
06/05/2013	9,200	0.50 ▲	5.75	8,900	9,200	8,800	1,048,110	9,642,612,000
03/05/2013	8,700	0.10 ▲	1.16	8,600	8,700	8,500	66,690	580,203,000
02/05/2013	8,600	-0.20 ▼	-2.27	8,600	8,800	8,500	166,630	1,433,018,000
26/04/2013	8,800	0.10 ▲	1.15	8,800	8,800	8,600	185,020	1,628,176,000
25/04/2013	8,700	0.20 ▲	2.35	8,500	8,800	8,500	398,590	3,467,733,000
24/04/2013	8,500	0.00 ■■	0.00	8,600	8,600	8,500	194,090	1,649,765,000
23/04/2013	8,500	0.10 ▲	1.19	8,500	8,700	8,500	344,650	2,929,525,000
22/04/2013	8,400	-0.30 ▼	-3.45	8,700	8,800	8,400	278,180	2,336,712,000
18/04/2013	8,700	-0.50 ▼	-5.43	8,800	9,000	8,600	724,100	6,299,670,000
17/04/2013	9,200	0.10 ▲	1.10	9,200	9,300	9,100	256,800	2,362,560,000
16/04/2013	9,100	-0.10 ▼	-1.09	9,000	9,200	8,900	575,550	5,237,505,000
15/04/2013	9,200	-0.30 ▼	-3.16	9,400	9,500	9,200	685,970	6,310,924,000
12/04/2013	9,500	-0.20 ▼	-2.06	9,700	9,800	9,400	503,660	4,784,770,000
11/04/2013	9,700	-0.30 ▼	-3.00	10,000	10,000	9,400	1,426,910	13,841,027,000
10/04/2013	10,000	-0.10 ▼	-0.99	10,200	10,400	10,000	925,800	9,258,000,000
09/04/2013	10,100	0.30 ▲	3.06	9,800	10,300	9,800	719,770	7,269,677,000
08/04/2013	9,800	0.00 ■■	0.00	9,800	10,100	9,700	510,520	5,003,096,000
05/04/2013	9,800	0.30 ▲	3.16	9,500	9,800	9,400	200,490	1,964,802,000
04/04/2013	9,500	-0.20 ▼	-2.06	9,800	9,800	9,500	215,090	2,043,355,000
03/04/2013	9,700	-0.10 ▼	-1.02	9,900	9,900	9,600	297,100	2,881,870,000
02/04/2013	9,800	0.00 ■■	0.00	9,800	10,100	9,800	529,680	5,190,864,000
01/04/2013	9,800	0.20 ▲	2.08	9,600	9,900	9,400	319,580	3,131,884,000
29/03/2013	9,600	0.00 ■■	0.00	9,400	9,600	9,200	359,870	3,454,752,000
28/03/2013	9,600	-0.10 ▼	-1.03	9,700	9,700	9,500	239,060	2,294,976,000
27/03/2013	9,700	-0.20 ▼	-2.02	9,900	9,900	9,600	354,500	3,438,650,000
26/03/2013	9,900	-0.20 ▼	-1.98	10,200	10,200	9,900	268,430	2,657,457,000
25/03/2013	10,100	0.30 ▲	3.06	9,900	10,100	9,700	407,000	4,110,700,000
22/03/2013	9,800	-0.30 ▼	-2.97	10,200	10,200	9,600	589,670	5,778,766,000
21/03/2013	10,100	0.00 ■■	0.00	10,300	10,400	10,100	445,810	4,502,681,000
20/03/2013	10,100	-0.10 ▼	-0.98	10,100	10,400	10,000	616,380	6,225,438,000
19/03/2013	10,200	-0.30 ▼	-2.86	10,300	10,400	10,100	480,690	4,903,038,000
18/03/2013	10,500	0.30 ▲	2.94	10,300	10,900	10,300	884,010	9,282,105,000
15/03/2013	10,200	0.60 ▲	6.25	9,700	10,200	9,700	2,064,570	21,058,614,000
14/03/2013	9,600	0.20 ▲	2.13	9,400	9,900	9,300	830,440	7,972,224,000
13/03/2013	9,400	-0.20 ▼	-2.08	9,700	9,700	9,300	600,270	5,642,538,000
12/03/2013	9,600	-0.20 ▼	-2.04	9,800	10,000	9,300	511,300	4,908,480,000
11/03/2013	9,800	0.50 ▲	5.38	9,400	9,900	9,300	741,320	7,264,936,000
08/03/2013	9,300	0.10 ▲	1.09	9,300	9,500	9,300	378,110	3,516,423,000
07/03/2013	9,200	-0.20 ▼	-2.13	9,400	9,500	9,200	398,550	3,666,660,000
06/03/2013	9,400	0.20 ▲	2.17	9,500	9,500	9,200	390,230	3,668,162,000
05/03/2013	9,200	-0.30 ▼	-3.16	9,400	9,400	9,100	416,070	3,827,844,000
04/03/2013	9,500	-0.70 ▼	-6.86	10,100	10,100	9,500	867,080	8,237,260,000
01/03/2013	10,200	-0.10 ▼	-0.97	10,300	10,400	10,100	373,340	3,808,068,000
28/02/2013	10,300	0.30 ▲	3.00	10,300	10,500	10,200	707,350	7,285,705,000
27/02/2013	10,000	-0.30 ▼	-2.91	10,200	10,300	9,700	634,760	6,347,600,000
26/02/2013	10,300	-0.70 ▼	-6.36	10,900	11,000	10,300	520,610	5,362,283,000
25/02/2013	11,000	0.20 ▲	1.85	11,000	11,200	10,800	322,820	3,551,020,000
22/02/2013	10,800	-0.30 ▼	-2.70	11,300	11,400	10,500	698,210	7,540,668,000
21/02/2013	11,100	-0.80 ▼	-6.72	11,800	11,900	11,100	1,188,460	13,191,906,000
20/02/2013	11,900	0.00 ■■	0.00	11,700	12,000	11,600	502,810	5,983,439,000
19/02/2013	11,900	-0.20 ▼	-1.65	12,100	12,200	11,800	711,930	8,471,967,000
18/02/2013	12,100	0.70 ▲	6.14	11,500	12,100	11,300	1,169,060	14,145,626,000
08/02/2013	11,400	0.10 ▲	0.88	11,300	11,500	11,200	565,670	6,448,638,000
07/02/2013	11,300	0.00 ■■	0.00	11,300	11,600	11,300	436,430	4,931,659,000
06/02/2013	11,300	0.50 ▲	4.63	11,100	11,500	11,000	578,770	6,540,101,000
05/02/2013	10,800	-0.30 ▼	-2.70	11,000	11,100	10,700	491,310	5,306,148,000
04/02/2013	11,100	-0.40 ▼	-3.48	11,400	11,500	11,100	583,390	6,475,629,000
01/02/2013	11,500	0.50 ▲	4.55	10,900	11,500	10,800	530,370	6,099,255,000
31/01/2013	11,000	-0.30 ▼	-2.65	11,500	11,900	11,000	1,369,000	15,059,000,000
30/01/2013	11,300	0.70 ▲	6.60	10,800	11,300	10,600	2,418,460	27,328,598,000
29/01/2013	10,600	0.00 ■■	0.00	10,600	10,700	10,300	589,480	6,248,488,000
28/01/2013	10,600	-0.10 ▼	-0.93	10,900	11,000	10,600	596,440	6,322,264,000
25/01/2013	10,700	0.60 ▲	5.94	10,100	10,700	10,100	478,090	5,115,563,000
24/01/2013	10,100	0.30 ▲	3.06	9,800	10,100	9,800	142,200	1,436,220,000
23/01/2013	9,800	0.20 ▲	2.08	9,700	9,800	9,500	296,360	2,904,328,000
22/01/2013	9,600	-0.20 ▼	-2.04	9,900	9,900	9,500	498,480	4,785,408,000
21/01/2013	9,800	-0.30 ▼	-2.97	10,200	10,200	9,800	227,920	2,233,616,000
18/01/2013	10,100	-0.30 ▼	-2.88	10,400	10,400	9,900	404,140	4,081,814,000
17/01/2013	10,400	-0.60 ▼	-5.45	10,800	11,000	10,400	614,810	6,394,024,000
16/01/2013	11,000	0.00 ■■	0.00	11,100	11,300	10,900	1,185,520	13,040,720,000
15/01/2013	11,000	0.20 ▲	1.85	10,900	11,100	10,700	491,520	5,406,720,000
14/01/2013	10,800	-0.20 ▼	-1.82	10,800	11,000	10,600	541,350	5,846,580,000
11/01/2013	11,000	0.50 ▲	4.76	11,000	11,000	10,800	2,142,150	23,563,650,000
10/01/2013	10,500	0.40 ▲	3.96	9,800	10,500	9,800	438,920	4,608,660,000
09/01/2013	10,100	0.40 ▲	4.12	9,700	10,100	9,600	2,138,500	21,598,850,000
08/01/2013	9,700	0.00 ■■	0.00	9,500	9,700	9,400	767,930	7,448,921,000
07/01/2013	9,700	0.10 ▲	1.04	9,600	9,800	9,500	911,470	8,841,259,000
04/01/2013	9,600	0.20 ▲	2.13	9,200	9,700	9,200	690,320	6,627,072,000
03/01/2013	9,400	-0.20 ▼	-2.08	9,600	9,700	9,200	935,840	8,796,896,000
02/01/2013	9,600	0.40 ▲	4.35	9,300	9,600	9,200	677,370	6,502,752,000
28/12/2012	9,200	0.00 ■■	0.00	9,300	9,300	9,000	295,560	2,719,152,000
27/12/2012	9,200	-0.10 ▼	-1.08	9,300	9,600	9,200	718,820	6,613,144,000
26/12/2012	9,300	0.20 ▲	2.20	9,000	9,400	9,000	436,010	4,054,893,000
25/12/2012	9,100	-0.20 ▼	-2.15	9,300	9,300	9,000	449,720	4,092,452,000
24/12/2012	9,300	0.10 ▲	1.09	9,200	9,400	9,000	888,640	8,264,352,000
21/12/2012	9,200	0.10 ▲	1.10	9,200	9,200	8,800	745,540	6,858,968,000
20/12/2012	9,100	0.40 ▲	4.60	9,000	9,100	8,900	1,406,430	12,798,513,000
19/12/2012	8,700	0.40 ▲	4.82	8,500	8,700	8,500	1,377,230	11,981,901,000
18/12/2012	8,300	-0.10 ▼	-1.19	8,500	8,500	8,300	239,350	1,986,605,000
17/12/2012	8,400	0.00 ■■	0.00	8,400	8,500	8,300	220,470	1,851,948,000
14/12/2012	8,400	0.00 ■■	0.00	8,400	8,500	8,300	149,170	1,253,028,000
13/12/2012	8,400	-0.10 ▼	-1.18	8,400	8,500	8,400	228,170	1,916,628,000
12/12/2012	8,500	0.10 ▲	1.19	8,300	8,700	8,300	327,120	2,780,520,000
11/12/2012	8,400	0.00 ■■	0.00	8,300	8,400	8,300	379,570	3,188,388,000
10/12/2012	8,400	0.30 ▲	3.70	8,200	8,500	8,100	194,620	1,634,808,000
07/12/2012	8,100	-0.10 ▼	-1.22	8,300	8,300	8,100	115,210	933,201,000
06/12/2012	8,200	0.00 ■■	0.00	8,200	8,300	8,200	111,100	911,020,000
05/12/2012	8,200	0.10 ▲	1.23	8,200	8,400	8,100	256,800	2,105,760,000
04/12/2012	8,100	0.00 ■■	0.00	8,100	8,200	8,000	120,270	974,187,000
03/12/2012	8,100	0.20 ▲	2.53	8,000	8,100	7,900	204,310	1,654,911,000
30/11/2012	7,900	-0.10 ▼	-1.25	8,000	8,100	7,900	89,820	709,578,000
29/11/2012	8,000	0.00 ■■	0.00	8,000	8,100	8,000	60,990	487,920,000
28/11/2012	8,000	0.00 ■■	0.00	8,000	8,100	8,000	94,160	753,280,000
27/11/2012	8,000	0.10 ▲	1.27	7,900	8,000	7,900	45,140	361,120,000
26/11/2012	7,900	-0.10 ▼	-1.25	8,000	8,100	7,900	165,470	1,307,213,000
23/11/2012	8,000	-0.10 ▼	-1.23	8,100	8,200	8,000	76,780	614,240,000
22/11/2012	8,100	0.00 ■■	0.00	8,000	8,200	8,000	111,770	905,337,000
21/11/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	68,240	552,744,000
20/11/2012	8,100	0.10 ▲	1.25	8,000	8,200	8,000	93,620	758,322,000
19/11/2012	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	75,260	602,080,000
16/11/2012	8,200	0.10 ▲	1.23	8,000	8,200	8,000	83,890	687,898,000
15/11/2012	8,100	-0.10 ▼	-1.22	8,200	8,300	8,000	145,810	1,181,061,000
14/11/2012	8,200	-0.10 ▼	-1.20	8,400	8,500	8,200	119,350	978,670,000
13/11/2012	8,300	-0.10 ▼	-1.19	8,400	8,400	8,200	236,360	1,961,788,000
12/11/2012	8,400	0.30 ▲	3.70	8,100	8,400	8,100	333,470	2,801,148,000
09/11/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,000	96,770	783,837,000
08/11/2012	8,100	0.20 ▲	2.53	7,900	8,100	7,800	138,950	1,125,495,000
07/11/2012	7,900	0.30 ▲	3.95	7,700	7,900	7,700	166,370	1,314,323,000
06/11/2012	7,600	-0.10 ▼	-1.30	7,800	7,800	7,600	136,360	1,036,336,000
05/11/2012	7,700	-0.10 ▼	-1.28	7,800	8,000	7,700	191,190	1,472,163,000
02/11/2012	7,800	-0.40 ▼	-4.88	8,000	8,000	7,800	639,990	4,991,922,000
01/11/2012	8,200	0.00 ■■	0.00	8,300	8,300	8,200	65,100	533,820,000
31/10/2012	8,200	-0.10 ▼	-1.20	8,300	8,400	8,100	89,200	731,440,000
30/10/2012	8,300	0.00 ■■	0.00	8,300	8,400	8,200	137,300	1,139,590,000
29/10/2012	8,300	-0.10 ▼	-1.19	8,400	8,500	8,300	59,770	496,091,000
26/10/2012	8,400	0.20 ▲	2.44	8,300	8,500	8,300	61,120	513,408,000
25/10/2012	8,200	-0.20 ▼	-2.38	8,400	8,400	8,100	123,190	1,010,158,000
24/10/2012	8,400	0.00 ■■	0.00	8,400	8,500	8,300	103,540	869,736,000
23/10/2012	8,400	0.00 ■■	0.00	8,400	8,500	8,400	116,450	978,180,000
22/10/2012	8,400	-0.10 ▼	-1.18	8,400	8,500	8,300	134,910	1,133,244,000
19/10/2012	8,500	-0.20 ▼	-2.30	8,700	8,700	8,300	370,610	3,150,185,000
18/10/2012	8,700	0.00 ■■	0.00	8,800	8,800	8,600	117,220	1,019,814,000
17/10/2012	8,700	-0.10 ▼	-1.14	9,000	9,000	8,600	249,230	2,168,301,000
16/10/2012	8,800	0.40 ▲	4.76	8,400	8,800	8,400	448,310	3,945,128,000
15/10/2012	8,400	-0.30 ▼	-3.45	8,800	8,800	8,400	327,860	2,754,024,000
12/10/2012	8,700	-0.10 ▼	-1.14	8,800	8,900	8,600	251,950	2,191,965,000
11/10/2012	8,800	-0.10 ▼	-1.12	9,100	9,200	8,800	388,770	3,421,176,000
10/10/2012	8,900	0.10 ▲	1.14	8,800	9,000	8,600	287,630	2,559,907,000
09/10/2012	8,800	0.30 ▲	3.53	8,600	8,900	8,500	920,890	8,103,832,000
08/10/2012	8,500	0.40 ▲	4.94	8,000	8,500	8,000	532,660	4,527,610,000
05/10/2012	8,100	0.20 ▲	2.53	7,900	8,100	7,900	262,700	2,127,870,000
04/10/2012	7,900	-0.10 ▼	-1.25	7,800	8,000	7,800	56,340	445,086,000
03/10/2012	8,000	0.20 ▲	2.56	7,900	8,000	7,800	131,280	1,050,240,000
02/10/2012	7,800	-0.10 ▼	-1.27	7,900	8,000	7,700	264,530	2,063,334,000
01/10/2012	7,900	-0.40 ▼	-4.82	8,300	8,300	7,900	312,210	2,466,459,000
28/09/2012	8,300	-0.20 ▼	-2.35	8,400	8,500	8,300	261,760	2,172,608,000
27/09/2012	8,500	-0.10 ▼	-1.16	8,500	8,500	8,400	100,290	852,465,000
26/09/2012	8,600	0.20 ▲	2.38	8,600	8,700	8,500	149,250	1,283,550,000
25/09/2012	8,400	0.00 ■■	0.00	8,300	8,500	8,300	162,560	1,365,504,000
24/09/2012	8,400	-0.30 ▼	-3.45	8,600	8,600	8,400	107,220	900,648,000
21/09/2012	8,700	0.40 ▲	4.82	8,500	8,700	8,400	293,430	2,552,841,000
20/09/2012	8,300	-0.30 ▼	-3.49	8,400	8,600	8,300	252,420	2,095,086,000
19/09/2012	8,600	0.10 ▲	1.18	8,400	8,600	8,300	316,050	2,718,030,000
18/09/2012	8,500	-0.40 ▼	-4.49	8,800	8,900	8,500	394,750	3,355,375,000
17/09/2012	8,900	-0.30 ▼	-3.26	9,200	9,200	8,900	191,930	1,708,177,000
14/09/2012	9,200	0.30 ▲	3.37	9,100	9,200	9,000	272,390	2,505,988,000
13/09/2012	8,900	0.30 ▲	3.49	8,600	9,000	8,600	253,120	2,252,768,000
12/09/2012	8,600	0.00 ■■	0.00	8,800	9,000	8,600	322,970	2,777,542,000
11/09/2012	8,600	-0.30 ▼	-3.37	8,600	8,800	8,600	373,050	3,208,230,000
10/09/2012	8,900	-0.40 ▼	-4.30	9,300	9,300	8,900	403,810	3,593,909,000
07/09/2012	9,300	0.10 ▲	1.09	9,400	9,400	9,200	78,830	733,119,000
06/09/2012	9,200	-0.20 ▼	-2.13	9,400	9,500	9,200	120,010	1,104,092,000
05/09/2012	9,400	-0.30 ▼	-3.09	9,700	9,800	9,400	612,720	5,759,568,000
04/09/2012	9,700	0.30 ▲	3.19	9,600	9,700	9,500	136,750	1,326,475,000
31/08/2012	9,400	0.00 ■■	0.00	9,400	9,500	9,300	136,950	1,287,330,000
30/08/2012	9,400	0.20 ▲	2.17	9,400	9,600	9,200	554,090	5,208,446,000
29/08/2012	9,200	0.40 ▲	4.55	9,100	9,200	9,100	481,130	4,426,396,000
28/08/2012	8,800	-0.30 ▼	-3.30	9,000	9,100	8,700	252,560	2,222,528,000
27/08/2012	9,100	-0.40 ▼	-4.21	9,500	9,500	9,100	323,130	2,940,483,000
24/08/2012	9,500	0.00 ■■	0.00	9,100	9,800	9,100	1,513,800	14,381,100,000
23/08/2012	9,500	-0.40 ▼	-4.04	9,600	9,600	9,500	238,020	2,261,190,000
22/08/2012	9,900	-0.50 ▼	-4.81	9,900	10,200	9,900	1,129,280	11,179,872,000
21/08/2012	10,400	-0.50 ▼	-4.59	10,800	10,800	10,400	783,310	8,146,424,000
20/08/2012	10,900	0.00 ■■	0.00	10,900	11,000	10,900	264,920	2,887,628,000
17/08/2012	10,900	0.10 ▲	0.93	10,900	10,900	10,700	208,630	2,274,067,000
16/08/2012	10,800	0.00 ■■	0.00	10,900	10,900	10,800	476,880	5,150,304,000
15/08/2012	10,800	0.00 ■■	0.00	10,800	10,900	10,800	172,800	1,866,240,000
14/08/2012	10,800	0.00 ■■	0.00	10,800	10,900	10,800	308,530	3,332,124,000
13/08/2012	10,800	-0.10 ▼	-0.92	10,900	10,900	10,700	233,440	2,521,152,000
10/08/2012	10,900	0.00 ■■	0.00	11,000	11,000	10,800	244,380	2,663,742,000
09/08/2012	10,900	0.10 ▲	0.93	11,000	11,100	10,900	362,260	3,948,634,000
08/08/2012	10,800	0.00 ■■	0.00	10,900	10,900	10,800	350,990	3,790,692,000
07/08/2012	10,800	-0.10 ▼	-0.92	10,900	11,000	10,800	369,890	3,994,812,000
06/08/2012	10,900	0.30 ▲	2.83	10,700	11,000	10,700	601,770	6,559,293,000
03/08/2012	10,600	0.00 ■■	0.00	10,700	10,700	10,600	323,770	3,431,962,000
02/08/2012	10,600	0.00 ■■	0.00	10,600	10,800	10,500	237,760	2,520,256,000
01/08/2012	10,600	-0.30 ▼	-2.75	10,900	10,900	10,500	440,370	4,667,922,000
31/07/2012	10,900	0.00 ■■	0.00	10,900	11,100	10,900	235,520	2,567,168,000
30/07/2012	10,900	0.00 ■■	0.00	10,900	11,100	10,700	291,880	3,181,492,000
27/07/2012	10,900	-0.10 ▼	-0.91	11,000	11,200	10,700	482,030	5,254,127,000
26/07/2012	11,000	0.20 ▲	1.85	11,000	11,100	10,900	461,690	5,078,590,000
25/07/2012	10,800	-0.20 ▼	-1.82	10,900	11,100	10,800	553,090	5,973,372,000
24/07/2012	11,000	-0.30 ▼	-2.65	11,200	11,200	10,900	577,600	6,353,600,000
23/07/2012	11,300	-0.10 ▼	-0.88	11,400	11,500	11,100	563,350	6,365,855,000
20/07/2012	11,400	0.30 ▲	2.70	11,600	11,600	11,400	1,579,870	18,010,518,000
19/07/2012	11,100	0.50 ▲	4.72	10,600	11,100	10,600	1,594,930	17,703,723,000
18/07/2012	10,600	-0.10 ▼	-0.93	10,700	10,900	10,500	250,460	2,654,876,000
17/07/2012	10,700	0.30 ▲	2.88	10,300	10,800	10,300	273,290	2,924,203,000
16/07/2012	10,400	-0.20 ▼	-1.89	10,600	10,700	10,300	469,720	4,885,088,000
13/07/2012	10,600	0.40 ▲	3.92	10,200	10,700	10,200	802,820	8,509,892,000
12/07/2012	10,200	0.20 ▲	2.00	10,000	10,300	10,000	252,360	2,574,072,000
11/07/2012	10,000	0.20 ▲	2.04	9,900	10,100	9,900	318,160	3,181,600,000
10/07/2012	9,800	-0.20 ▼	-2.00	9,700	10,100	9,700	524,390	5,139,022,000
09/07/2012	10,000	-0.40 ▼	-3.85	10,300	10,300	10,000	444,700	4,447,000,000
06/07/2012	10,400	0.00 ■■	0.00	10,400	10,700	10,400	415,870	4,325,048,000
05/07/2012	10,400	0.30 ▲	2.97	10,100	10,400	9,900	444,300	4,620,720,000
04/07/2012	10,100	-0.10 ▼	-0.98	10,300	10,400	10,100	323,180	3,264,118,000
03/07/2012	10,200	-0.40 ▼	-3.77	10,400	10,600	10,100	609,400	6,215,880,000
02/07/2012	10,600	-0.20 ▼	-1.85	10,800	11,000	10,600	393,050	4,166,330,000
29/06/2012	10,800	0.00 ■■	0.00	10,800	11,100	10,800	509,490	5,502,492,000
28/06/2012	10,800	0.00 ■■	0.00	10,800	10,900	10,600	204,120	2,204,496,000
27/06/2012	10,800	0.00 ■■	0.00	11,100	11,200	10,800	568,900	6,144,120,000
26/06/2012	10,800	-0.20 ▼	-1.82	10,800	11,000	10,700	572,140	6,179,112,000
25/06/2012	11,000	-0.40 ▼	-3.51	11,400	11,500	10,900	908,540	9,993,940,000
22/06/2012	11,400	-0.40 ▼	-3.39	11,700	11,800	11,300	674,930	7,694,202,000
21/06/2012	11,800	0.10 ▲	0.85	11,700	11,800	11,600	281,180	3,317,924,000
20/06/2012	11,700	-0.10 ▼	-0.85	11,900	11,900	11,700	264,600	3,095,820,000
19/06/2012	11,800	-0.40 ▼	-3.28	12,000	12,200	11,700	458,580	5,411,244,000
18/06/2012	12,200	0.30 ▲	2.52	12,200	12,400	12,000	1,119,410	13,656,802,000
15/06/2012	11,900	0.50 ▲	4.39	11,400	11,900	11,400	1,181,360	14,058,184,000
14/06/2012	11,400	-0.20 ▼	-1.72	11,400	11,600	11,300	317,160	3,615,624,000
13/06/2012	11,600	0.00 ■■	0.00	11,700	11,700	11,500	442,640	5,134,624,000
12/06/2012	11,600	-0.30 ▼	-2.52	11,800	11,900	11,500	489,460	5,677,736,000
11/06/2012	11,900	0.10 ▲	0.85	11,800	12,100	11,700	628,110	7,474,509,000
08/06/2012	11,800	-0.20 ▼	-1.67	12,000	12,300	11,800	960,920	11,338,856,000
07/06/2012	12,000	0.20 ▲	1.69	12,000	12,300	11,900	906,390	10,876,680,000
06/06/2012	11,800	0.20 ▲	1.72	11,600	11,900	11,500	563,260	6,646,468,000
05/06/2012	11,600	0.40 ▲	3.57	11,100	11,600	11,100	398,390	4,621,324,000
04/06/2012	11,200	-0.40 ▼	-3.45	11,600	11,600	11,200	825,140	9,241,568,000
01/06/2012	11,600	0.20 ▲	1.75	11,800	11,900	11,500	1,101,810	12,780,996,000
31/05/2012	11,400	-0.40 ▼	-3.39	11,600	11,800	11,400	614,110	7,000,854,000
30/05/2012	11,800	0.20 ▲	1.72	11,600	11,900	11,500	967,060	11,411,308,000
29/05/2012	11,600	0.10 ▲	0.87	11,500	11,800	11,200	581,830	6,749,228,000
28/05/2012	11,500	0.50 ▲	4.55	11,400	11,500	11,300	1,744,040	20,056,460,000
25/05/2012	11,000	0.50 ▲	4.76	10,900	11,000	10,900	670,350	7,373,850,000
24/05/2012	10,500	-0.50 ▼	-4.55	10,600	11,000	10,500	1,042,350	10,944,675,000
23/05/2012	11,000	-0.50 ▼	-4.35	11,400	11,400	11,000	1,131,700	12,448,700,000
22/05/2012	11,500	-0.10 ▼	-0.86	11,700	11,800	11,400	733,970	8,440,655,000
21/05/2012	11,600	0.50 ▲	4.50	11,100	11,600	11,100	796,040	9,234,064,000
18/05/2012	11,100	-0.20 ▼	-1.77	11,200	11,200	10,800	1,646,240	18,273,264,000
17/05/2012	11,300	-0.30 ▼	-2.59	11,600	11,900	11,300	940,970	10,632,961,000
16/05/2012	11,600	-0.10 ▼	-0.85	11,900	11,900	11,300	1,278,450	14,830,020,000
15/05/2012	11,700	-0.60 ▼	-4.88	11,800	12,200	11,700	2,863,710	33,505,407,000
14/05/2012	12,300	-0.60 ▼	-4.65	12,800	12,900	12,300	1,621,100	19,939,530,000
11/05/2012	12,900	-0.20 ▼	-1.53	13,400	13,400	12,900	1,262,140	16,281,606,000
10/05/2012	13,100	0.20 ▲	1.55	13,000	13,500	12,900	2,272,850	29,774,335,000
09/05/2012	12,900	-0.20 ▼	-1.53	13,200	13,300	12,900	1,283,180	16,553,022,000
08/05/2012	13,100	0.20 ▲	1.55	12,900	13,400	12,700	3,004,230	39,355,413,000
07/05/2012	12,900	0.00 ■■	0.00	12,900	13,000	12,700	2,392,860	30,867,894,000
04/05/2012	12,900	0.10 ▲	0.78	12,800	13,000	12,700	1,819,020	23,465,358,000
03/05/2012	12,800	0.00 ■■	0.00	12,900	13,000	12,400	2,501,710	32,021,888,000
02/05/2012	13,900	0.30 ▲	2.21	13,900	14,200	13,600	1,931,200	26,843,680,000
27/04/2012	13,600	0.60 ▲	4.62	13,300	13,600	13,200	2,991,960	40,690,656,000
26/04/2012	13,000	-0.40 ▼	-2.99	13,300	13,300	13,000	1,475,070	19,175,910,000
25/04/2012	13,400	0.40 ▲	3.08	13,200	13,400	13,000	2,004,720	26,863,248,000
24/04/2012	13,000	0.20 ▲	1.56	12,600	13,200	12,500	1,635,970	21,267,610,000
23/04/2012	12,800	0.10 ▲	0.79	12,900	13,000	12,700	1,242,450	15,903,360,000
20/04/2012	12,700	0.00 ■■	0.00	12,700	13,000	12,500	1,479,980	18,795,746,000
19/04/2012	12,700	-0.60 ▼	-4.51	13,000	13,300	12,700	2,424,580	30,792,166,000
18/04/2012	13,300	0.40 ▲	3.10	12,900	13,500	12,500	5,401,220	71,836,226,000
17/04/2012	12,900	-0.10 ▼	-0.77	13,300	13,300	12,800	2,022,470	26,089,863,000
16/04/2012	13,000	0.60 ▲	4.84	12,600	13,000	12,500	1,937,190	25,183,470,000
13/04/2012	12,400	-0.60 ▼	-4.62	13,000	13,000	12,400	3,961,230	49,119,252,000
12/04/2012	13,000	0.30 ▲	2.36	13,200	13,300	13,000	3,555,150	46,216,950,000
11/04/2012	12,700	0.60 ▲	4.96	12,500	12,700	12,100	3,485,760	44,269,152,000
10/04/2012	12,100	-0.20 ▼	-1.63	12,500	12,700	12,100	2,429,990	29,402,879,000
09/04/2012	12,300	0.50 ▲	4.24	12,100	12,300	12,000	3,121,480	38,394,204,000
06/04/2012	11,800	0.30 ▲	2.61	11,500	12,000	11,500	2,876,850	33,946,830,000
05/04/2012	11,500	0.50 ▲	4.55	10,900	11,500	10,800	1,600,580	18,406,670,000
04/04/2012	11,000	-0.10 ▼	-0.90	11,000	11,400	11,000	2,120,340	23,323,740,000
03/04/2012	11,100	0.10 ▲	0.91	11,000	11,400	10,700	1,487,310	16,509,141,000
30/03/2012	11,000	-0.40 ▼	-3.51	11,400	11,500	10,900	1,481,210	16,293,310,000
29/03/2012	11,400	-0.50 ▼	-4.20	12,000	12,000	11,400	2,389,580	27,241,212,000
28/03/2012	11,900	0.20 ▲	1.71	11,800	11,900	11,400	1,573,480	18,724,412,000
27/03/2012	11,700	0.10 ▲	0.86	11,600	12,100	11,500	3,329,660	38,957,022,000
26/03/2012	11,600	-0.30 ▼	-2.52	11,600	12,100	11,600	1,307,110	15,162,476,000
23/03/2012	11,900	0.30 ▲	2.59	11,600	12,100	11,600	2,590,130	30,822,547,000
22/03/2012	11,600	-0.20 ▼	-1.69	11,500	11,900	11,500	1,504,420	17,451,272,000
21/03/2012	11,800	0.30 ▲	2.61	11,700	12,000	11,500	4,228,420	49,895,356,000
20/03/2012	11,500	0.50 ▲	4.55	11,000	11,500	11,000	848,860	9,761,890,000
19/03/2012	11,000	0.10 ▲	0.92	10,900	11,200	10,800	1,068,030	11,748,330,000
16/03/2012	10,900	-0.50 ▼	-4.39	10,900	11,800	10,900	2,050,730	22,352,957,000
15/03/2012	11,400	0.50 ▲	4.59	10,700	11,400	10,500	1,718,700	19,593,180,000
14/03/2012	10,900	-0.10 ▼	-0.91	10,900	11,200	10,700	568,380	6,195,342,000
13/03/2012	11,000	0.20 ▲	1.85	11,100	11,200	10,700	778,980	8,568,780,000
12/03/2012	10,800	-0.40 ▼	-3.57	10,800	11,300	10,700	1,134,260	12,250,008,000
09/03/2012	11,200	-0.20 ▼	-1.75	11,300	11,700	11,000	1,768,340	19,805,408,000
08/03/2012	11,400	-0.50 ▼	-4.20	11,500	12,100	11,400	1,668,020	19,015,428,000
07/03/2012	11,900	0.50 ▲	4.39	11,400	11,900	11,000	2,119,930	25,227,167,000
06/03/2012	11,400	-0.50 ▼	-4.20	12,300	12,300	11,400	3,953,280	45,067,392,000
05/03/2012	11,900	0.50 ▲	4.39	11,900	11,900	11,900	777,240	9,249,156,000
02/03/2012	11,400	0.50 ▲	4.59	10,900	11,400	10,900	1,870,730	21,326,322,000
01/03/2012	10,900	-0.20 ▼	-1.80	11,000	11,300	10,700	1,102,290	12,014,961,000
29/02/2012	11,100	0.00 ■■	0.00	10,800	11,100	10,700	1,685,140	18,705,054,000
28/02/2012	11,100	-0.50 ▼	-4.31	11,400	11,500	11,100	2,227,960	24,730,356,000
27/02/2012	11,600	0.20 ▲	1.75	11,400	11,900	11,200	1,693,690	19,646,804,000
24/02/2012	11,400	-0.10 ▼	-0.87	11,700	12,000	11,400	1,825,540	20,811,156,000
23/02/2012	11,500	0.50 ▲	4.55	11,200	11,500	11,000	2,459,620	28,285,630,000
22/02/2012	11,000	0.50 ▲	4.76	10,400	11,000	10,400	1,665,950	18,325,450,000
21/02/2012	10,500	-0.10 ▼	-0.94	11,100	11,100	10,500	2,835,240	29,770,020,000
20/02/2012	10,600	0.50 ▲	4.95	10,600	10,600	10,500	606,200	6,425,720,000
17/02/2012	10,100	0.40 ▲	4.12	9,900	10,100	9,800	848,480	8,569,648,000
16/02/2012	9,700	0.20 ▲	2.11	9,500	9,800	9,400	690,970	6,702,409,000
15/02/2012	9,500	-0.30 ▼	-3.06	9,800	9,800	9,400	1,135,720	10,789,340,000
14/02/2012	9,800	0.30 ▲	3.16	9,400	9,900	9,300	1,213,770	11,894,946,000
13/02/2012	9,500	-0.50 ▼	-5.00	9,600	9,700	9,500	684,170	6,499,615,000
10/02/2012	10,000	-0.50 ▼	-4.76	10,200	10,300	10,000	1,183,170	11,831,700,000
09/02/2012	10,500	-0.20 ▼	-1.87	10,800	10,900	10,300	1,027,290	10,786,545,000
08/02/2012	10,700	0.50 ▲	4.90	10,400	10,700	10,300	1,297,420	13,882,394,000
07/02/2012	10,200	-0.10 ▼	-0.97	10,600	10,600	10,000	1,507,340	15,374,868,000
06/02/2012	10,300	0.40 ▲	4.04	10,200	10,300	9,900	2,054,660	21,162,998,000
03/02/2012	9,900	0.10 ▲	1.02	10,200	10,200	9,800	2,488,690	24,638,031,000
02/02/2012	9,800	0.40 ▲	4.26	9,800	9,800	9,700	469,540	4,601,492,000
01/02/2012	9,400	0.40 ▲	4.44	9,400	9,400	9,300	1,994,410	18,747,454,000
31/01/2012	9,000	0.40 ▲	4.65	9,000	9,000	8,900	1,312,410	11,811,690,000
30/01/2012	8,600	0.20 ▲	2.38	8,400	8,700	8,300	338,570	2,911,702,000
20/01/2012	8,400	-0.20 ▼	-2.33	8,700	8,700	8,400	299,050	2,512,020,000
19/01/2012	8,600	0.40 ▲	4.88	8,200	8,600	8,100	517,050	4,446,630,000
18/01/2012	8,200	0.00 ■■	0.00	8,200	8,400	8,200	149,770	1,228,114,000
17/01/2012	8,200	-0.20 ▼	-2.38	8,300	8,400	8,200	365,730	2,998,986,000
16/01/2012	8,400	0.20 ▲	2.44	8,300	8,600	8,300	693,460	5,825,064,000
13/01/2012	8,200	0.20 ▲	2.50	8,100	8,200	8,000	392,110	3,215,302,000
12/01/2012	8,000	0.00 ■■	0.00	7,800	8,100	7,800	175,640	1,405,120,000
11/01/2012	8,000	-0.40 ▼	-4.76	8,500	8,500	8,000	402,710	3,221,680,000
10/01/2012	8,400	0.40 ▲	5.00	8,100	8,400	8,100	732,830	6,155,772,000
09/01/2012	8,000	0.20 ▲	2.56	7,900	8,000	7,600	375,000	3,000,000,000
06/01/2012	7,800	-0.30 ▼	-3.70	8,000	8,100	7,800	576,840	4,499,352,000
05/01/2012	8,100	-0.10 ▼	-1.22	8,000	8,200	8,000	338,530	2,742,093,000
04/01/2012	8,200	-0.30 ▼	-3.53	8,500	8,500	8,200	370,440	3,037,608,000
03/01/2012	8,500	0.10 ▲	1.19	8,500	8,800	8,400	629,590	5,351,515,000
30/12/2011	8,400	0.40 ▲	5.00	8,300	8,400	8,100	785,360	6,597,024,000
29/12/2011	8,000	0.10 ▲	1.27	8,000	8,100	7,800	611,500	4,892,000,000
28/12/2011	7,900	0.30 ▲	3.95	7,800	7,900	7,700	688,960	5,442,784,000
27/12/2011	7,600	-0.30 ▼	-3.80	7,800	7,800	7,600	1,282,510	9,747,076,000
26/12/2011	7,900	-0.40 ▼	-4.82	8,300	8,400	7,900	618,300	4,884,570,000
23/12/2011	8,300	0.00 ■■	0.00	8,100	8,400	8,000	742,440	6,162,252,000
22/12/2011	8,300	-0.40 ▼	-4.60	8,500	8,700	8,300	1,682,260	13,962,758,000
21/12/2011	8,700	0.30 ▲	3.57	8,800	8,800	8,500	813,270	7,075,449,000
20/12/2011	8,400	-0.20 ▼	-2.33	8,400	8,600	8,200	637,310	5,353,404,000
19/12/2011	8,600	-0.30 ▼	-3.37	9,000	9,200	8,600	649,570	5,586,302,000
16/12/2011	8,900	0.40 ▲	4.71	8,700	8,900	8,500	741,530	6,599,617,000
15/12/2011	8,500	-0.20 ▼	-2.30	8,500	8,600	8,300	1,339,580	11,386,430,000
14/12/2011	8,700	-0.40 ▼	-4.40	9,100	9,200	8,700	1,739,400	15,132,780,000
13/12/2011	9,100	-0.20 ▼	-2.15	9,100	9,400	9,000	738,970	6,724,627,000
12/12/2011	9,300	-0.20 ▼	-2.11	9,500	9,500	9,100	1,245,100	11,579,430,000
09/12/2011	9,500	-0.30 ▼	-3.06	9,800	9,800	9,500	907,230	8,618,685,000
08/12/2011	9,800	-0.30 ▼	-2.97	10,000	10,300	9,800	733,630	7,189,574,000
07/12/2011	10,100	-0.20 ▼	-1.94	10,200	10,300	10,000	869,350	8,780,435,000
06/12/2011	10,300	0.20 ▲	1.98	10,400	10,600	10,300	1,926,730	19,845,319,000
05/12/2011	10,100	0.40 ▲	4.12	9,900	10,100	9,900	687,030	6,939,003,000
02/12/2011	9,700	0.00 ■■	0.00	9,700	9,800	9,700	459,210	4,454,337,000
01/12/2011	9,700	0.20 ▲	2.11	9,700	9,700	9,500	512,870	4,974,839,000
30/11/2011	9,500	-0.30 ▼	-3.06	9,800	9,800	9,500	486,320	4,620,040,000
29/11/2011	9,800	-0.10 ▼	-1.01	9,800	10,000	9,700	440,660	4,318,468,000
28/11/2011	9,900	0.40 ▲	4.21	9,800	9,900	9,800	995,820	9,858,618,000
25/11/2011	9,500	-0.10 ▼	-1.04	9,600	9,600	9,400	522,520	4,963,940,000
24/11/2011	9,600	-0.20 ▼	-2.04	9,600	9,800	9,500	537,660	5,161,536,000
23/11/2011	9,800	0.30 ▲	3.16	9,800	9,900	9,600	654,540	6,414,492,000
22/11/2011	9,500	0.10 ▲	1.06	9,300	9,600	9,100	433,810	4,121,195,000
21/11/2011	9,400	-0.20 ▼	-2.08	9,400	9,700	9,300	550,740	5,176,956,000
18/11/2011	9,600	0.00 ■■	0.00	9,500	9,600	9,200	980,790	9,415,584,000
17/11/2011	9,600	-0.20 ▼	-2.04	9,900	10,100	9,600	825,410	7,923,936,000
16/11/2011	9,800	0.40 ▲	4.26	9,600	9,800	9,600	708,700	6,945,260,000
15/11/2011	9,400	0.40 ▲	4.44	9,200	9,400	9,200	1,087,070	10,218,458,000
14/11/2011	9,000	-0.40 ▼	-4.26	9,500	9,500	9,000	1,585,550	14,269,950,000
11/11/2011	9,400	-0.40 ▼	-4.08	9,900	10,000	9,400	1,394,620	13,109,428,000
10/11/2011	9,800	-0.40 ▼	-3.92	9,900	10,000	9,700	880,410	8,628,018,000
09/11/2011	10,200	0.10 ▲	0.99	10,200	10,400	10,000	745,140	7,600,428,000
08/11/2011	10,100	0.20 ▲	2.02	9,700	10,300	9,600	681,220	6,880,322,000
07/11/2011	9,900	-0.50 ▼	-4.81	10,300	10,400	9,900	1,360,910	13,473,009,000
04/11/2011	10,400	-0.30 ▼	-2.80	10,900	10,900	10,400	632,510	6,578,104,000
03/11/2011	10,700	0.00 ■■	0.00	10,900	10,900	10,400	801,770	8,578,939,000
02/11/2011	10,700	-0.20 ▼	-1.83	10,700	10,900	10,400	1,257,870	13,459,209,000
01/11/2011	10,900	-0.50 ▼	-4.39	11,200	11,500	10,900	1,796,090	19,577,381,000
31/10/2011	11,400	0.20 ▲	1.79	11,700	11,700	11,400	2,458,010	28,021,314,000
28/10/2011	11,200	0.50 ▲	4.67	11,200	11,200	11,000	1,473,430	16,502,416,000
27/10/2011	10,700	0.50 ▲	4.90	10,400	10,700	10,200	1,066,220	11,408,554,000
26/10/2011	10,200	0.20 ▲	2.00	10,000	10,400	10,000	1,158,920	11,820,984,000
25/10/2011	10,000	-0.20 ▼	-1.96	10,200	10,200	9,800	1,399,780	13,997,800,000
24/10/2011	10,200	0.40 ▲	4.08	10,200	10,200	10,000	935,340	9,540,468,000
21/10/2011	9,800	0.40 ▲	4.26	9,500	9,800	9,400	390,490	3,826,802,000
20/10/2011	9,400	-0.20 ▼	-2.08	9,500	9,800	9,400	745,750	7,010,050,000
19/10/2011	9,600	-0.10 ▼	-1.03	9,800	10,000	9,300	1,903,170	18,270,432,000
18/10/2011	9,700	-0.50 ▼	-4.90	9,800	9,800	9,700	540,180	5,239,746,000
17/10/2011	10,200	-0.50 ▼	-4.67	10,800	10,800	10,200	1,041,360	10,621,872,000
14/10/2011	10,700	0.10 ▲	0.94	10,500	11,000	10,300	690,190	7,385,033,000
13/10/2011	10,600	-0.50 ▼	-4.50	11,000	11,200	10,600	2,046,450	21,692,370,000
12/10/2011	11,100	-0.50 ▼	-4.31	11,400	11,500	11,100	1,922,200	21,336,420,000
11/10/2011	11,600	-0.50 ▼	-4.13	12,000	12,100	11,600	2,127,610	24,680,276,000
10/10/2011	12,100	-0.60 ▼	-4.72	12,700	13,200	12,100	957,110	11,581,031,000
07/10/2011	12,700	0.60 ▲	4.96	12,700	12,700	12,000	2,697,740	34,261,298,000
06/10/2011	12,100	0.50 ▲	4.31	11,800	12,100	11,700	1,631,180	19,737,278,000
05/10/2011	11,600	-0.50 ▼	-4.13	11,500	12,000	11,500	5,636,340	65,381,544,000
04/10/2011	12,100	-0.60 ▼	-4.72	12,100	12,100	12,100	13,890	168,069,000
03/10/2011	12,700	-0.60 ▼	-4.51	12,700	12,700	12,700	66,330	842,391,000
30/09/2011	13,300	-0.60 ▼	-4.32	13,900	13,900	13,300	2,161,310	28,745,423,000
29/09/2011	13,900	-0.20 ▼	-1.42	13,900	14,800	13,700	9,029,270	125,506,853,000
28/09/2011	14,100	0.60 ▲	4.44	14,100	14,100	14,100	364,540	5,140,014,000
27/09/2011	13,500	0.60 ▲	4.65	13,500	13,500	13,500	330,230	4,458,105,000
26/09/2011	12,900	0.60 ▲	4.88	12,900	12,900	12,900	531,120	6,851,448,000
23/09/2011	12,300	0.50 ▲	4.24	11,900	12,300	11,700	1,939,000	23,849,700,000
22/09/2011	11,800	0.50 ▲	4.42	11,600	11,800	11,200	2,778,550	32,786,890,000
21/09/2011	11,300	0.50 ▲	4.63	10,900	11,300	10,900	2,159,670	24,404,271,000
20/09/2011	10,800	-0.40 ▼	-3.57	10,800	11,200	10,700	2,206,410	23,829,228,000
19/09/2011	11,200	0.20 ▲	1.82	11,400	11,400	10,500	5,248,150	58,779,280,000
16/09/2011	11,000	0.50 ▲	4.76	11,000	11,000	11,000	465,170	5,116,870,000
15/09/2011	10,500	0.50 ▲	5.00	10,500	10,500	10,500	940,950	9,879,975,000
14/09/2011	10,000	0.40 ▲	4.17	10,000	10,000	10,000	789,060	7,890,600,000
13/09/2011	9,600	0.40 ▲	4.35	9,200	9,600	9,200	1,123,690	10,787,424,000
12/09/2011	9,200	0.40 ▲	4.55	9,000	9,200	8,900	1,464,180	13,470,456,000
09/09/2011	8,800	0.30 ▲	3.53	8,400	8,900	8,300	1,709,780	15,046,064,000
08/09/2011	8,500	0.40 ▲	4.94	8,500	8,500	8,400	951,670	8,089,195,000
07/09/2011	8,100	0.30 ▲	3.85	8,000	8,100	7,900	1,225,220	9,924,282,000
06/09/2011	7,800	-0.40 ▼	-4.88	8,100	8,200	7,800	1,030,250	8,035,950,000
05/09/2011	8,200	0.30 ▲	3.80	8,200	8,200	8,000	1,317,200	10,801,040,000
01/09/2011	7,900	0.30 ▲	3.95	7,700	7,900	7,700	576,530	4,554,587,000
31/08/2011	7,600	0.30 ▲	4.11	7,200	7,600	7,200	848,980	6,452,248,000
30/08/2011	7,300	0.30 ▲	4.29	7,300	7,300	7,200	864,330	6,309,609,000
29/08/2011	7,000	0.30 ▲	4.48	6,800	7,000	6,700	522,070	3,654,490,000
26/08/2011	6,700	0.00 ■■	0.00	6,700	6,800	6,600	255,970	1,714,999,000
25/08/2011	6,700	0.10 ▲	1.52	6,700	6,800	6,600	290,430	1,945,881,000
24/08/2011	6,600	-0.10 ▼	-1.49	6,900	6,900	6,600	298,920	1,972,872,000
23/08/2011	6,700	-0.10 ▼	-1.47	6,800	6,900	6,600	377,110	2,526,637,000
22/08/2011	6,800	0.30 ▲	4.62	6,600	6,800	6,600	326,400	2,219,520,000
19/08/2011	6,500	-0.20 ▼	-2.99	6,500	6,600	6,400	449,930	2,924,545,000
18/08/2011	6,700	0.30 ▲	4.69	6,500	6,700	6,500	410,470	2,750,149,000
17/08/2011	6,400	0.30 ▲	4.92	6,200	6,400	6,200	377,930	2,418,752,000
16/08/2011	6,100	0.00 ■■	0.00	6,100	6,200	6,000	144,910	883,951,000
15/08/2011	6,100	0.00 ■■	0.00	6,000	6,100	6,000	124,330	758,413,000
12/08/2011	6,100	0.10 ▲	1.67	6,000	6,100	6,000	248,020	1,512,922,000
11/08/2011	6,000	-0.10 ▼	-1.64	6,000	6,100	5,900	165,510	993,060,000
10/08/2011	6,100	0.10 ▲	1.67	6,200	6,300	6,100	238,970	1,457,717,000
09/08/2011	6,000	-0.30 ▼	-4.76	6,000	6,100	6,000	542,030	3,252,180,000
08/08/2011	6,300	-0.10 ▼	-1.56	6,500	6,500	6,300	282,210	1,777,923,000
05/08/2011	6,400	0.10 ▲	1.59	6,200	6,600	6,200	220,430	1,410,752,000
04/08/2011	6,300	0.30 ▲	5.00	6,200	6,300	6,100	217,670	1,371,321,000
03/08/2011	6,000	-0.30 ▼	-4.76	6,100	6,300	6,000	627,080	3,762,480,000
02/08/2011	6,300	-0.30 ▼	-4.55	6,500	6,600	6,300	520,900	3,281,670,000
01/08/2011	6,600	-0.10 ▼	-1.49	6,600	6,700	6,600	209,860	1,385,076,000
29/07/2011	6,700	0.00 ■■	0.00	6,700	6,800	6,600	180,130	1,206,871,000
28/07/2011	6,700	0.00 ■■	0.00	6,700	6,900	6,600	200,720	1,344,824,000
27/07/2011	6,700	-0.10 ▼	-1.47	6,700	6,900	6,700	242,730	1,626,291,000
26/07/2011	6,800	-0.20 ▼	-2.86	7,000	7,000	6,700	460,200	3,129,360,000
25/07/2011	7,000	0.00 ■■	0.00	7,000	7,100	6,900	46,200	323,400,000
22/07/2011	7,000	0.00 ■■	0.00	7,000	7,100	6,900	137,130	959,910,000
21/07/2011	7,000	-0.20 ▼	-2.78	7,200	7,300	7,000	119,890	839,230,000
20/07/2011	7,200	0.30 ▲	4.35	7,000	7,200	6,900	244,750	1,762,200,000
19/07/2011	6,900	-0.10 ▼	-1.43	7,000	7,100	6,900	145,760	1,005,744,000
18/07/2011	7,000	-0.10 ▼	-1.41	7,000	7,200	7,000	13,945	97,615,000
15/07/2011	7,100	-0.20 ▼	-2.74	7,400	7,400	7,100	175,770	1,247,967,000
14/07/2011	7,300	-0.10 ▼	-1.35	7,400	7,400	7,200	291,010	2,124,373,000
13/07/2011	7,400	0.00 ■■	0.00	7,500	7,600	7,400	177,920	1,316,608,000
12/07/2011	7,400	-0.10 ▼	-1.33	7,500	7,500	7,300	107,560	795,944,000
11/07/2011	7,500	-0.20 ▼	-2.60	7,600	7,700	7,500	95,390	715,425,000
08/07/2011	7,700	0.10 ▲	1.32	7,600	7,700	7,600	112,140	863,478,000
07/07/2011	7,600	-0.10 ▼	-1.30	7,700	7,800	7,600	159,220	1,210,072,000
06/07/2011	7,700	-0.20 ▼	-2.53	8,000	8,000	7,700	87,080	670,516,000
05/07/2011	7,900	0.30 ▲	3.95	7,900	7,900	7,900	223,050	1,762,095,000
04/07/2011	7,600	-0.20 ▼	-2.56	7,800	7,800	7,600	167,230	1,270,948,000
01/07/2011	7,800	-0.10 ▼	-1.27	7,800	7,800	7,600	160,090	1,248,702,000
30/06/2011	7,900	0.00 ■■	0.00	7,900	8,000	7,800	58,700	463,730,000
29/06/2011	7,900	0.00 ■■	0.00	7,900	8,000	7,800	116,390	919,481,000
28/06/2011	7,900	-0.10 ▼	-1.25	8,100	8,100	7,900	125,350	990,265,000
27/06/2011	8,000	0.10 ▲	1.27	8,000	8,100	7,900	209,800	1,678,400,000
24/06/2011	7,900	-0.10 ▼	-1.25	8,000	8,100	7,800	196,390	1,551,481,000
23/06/2011	8,000	-0.20 ▼	-2.44	8,100	8,200	7,900	81,410	651,280,000
22/06/2011	8,200	0.10 ▲	1.23	8,300	8,400	8,100	305,670	2,506,494,000
21/06/2011	8,100	0.30 ▲	3.85	8,000	8,100	7,800	219,440	1,777,464,000
20/06/2011	7,800	-0.40 ▼	-4.88	8,000	8,200	7,800	423,840	3,305,952,000
17/06/2011	8,200	-0.40 ▼	-4.65	8,800	8,800	8,200	627,690	5,147,058,000
16/06/2011	8,600	0.00 ■■	0.00	8,500	8,800	8,300	473,930	4,075,798,000
15/06/2011	8,600	-0.40 ▼	-4.44	8,700	9,000	8,600	482,520	4,149,672,000
14/06/2011	9,000	-0.20 ▼	-2.17	9,200	9,600	8,900	987,020	8,883,180,000
13/06/2011	9,200	0.40 ▲	4.55	8,800	9,200	8,600	900,340	8,283,128,000
10/06/2011	8,800	0.40 ▲	4.76	8,500	8,800	8,500	792,010	6,969,688,000
09/06/2011	8,400	0.20 ▲	2.44	8,100	8,500	8,000	485,100	4,074,840,000
08/06/2011	8,200	0.10 ▲	1.23	8,300	8,400	8,000	573,610	4,703,602,000
07/06/2011	8,100	0.30 ▲	3.85	8,100	8,100	8,000	484,200	3,922,020,000
06/06/2011	7,800	0.10 ▲	1.30	7,700	7,900	7,600	325,140	2,536,092,000
03/06/2011	7,700	0.00 ■■	0.00	8,000	8,000	7,400	826,360	6,362,972,000
02/06/2011	7,700	0.30 ▲	4.05	7,700	7,700	7,600	270,910	2,086,007,000
01/06/2011	7,400	0.30 ▲	4.23	7,100	7,400	7,000	213,830	1,582,342,000
31/05/2011	7,100	-0.10 ▼	-1.39	7,100	7,300	6,900	262,160	1,861,336,000
30/05/2011	7,200	-0.30 ▼	-4.00	7,600	7,600	7,200	384,840	2,770,848,000
27/05/2011	7,500	0.30 ▲	4.17	7,500	7,500	7,200	667,240	5,004,300,000
26/05/2011	7,200	0.30 ▲	4.35	6,600	7,200	6,600	365,430	2,631,096,000
25/05/2011	6,900	-0.30 ▼	-4.17	6,900	6,900	6,900	110,630	763,347,000
24/05/2011	7,200	-0.30 ▼	-4.00	7,200	7,300	7,200	251,410	1,810,152,000
23/05/2011	7,500	-0.30 ▼	-3.85	7,800	7,800	7,500	490,760	3,680,700,000
20/05/2011	7,800	-0.10 ▼	-1.27	8,000	8,000	7,800	227,910	1,777,698,000
19/05/2011	7,900	-0.10 ▼	-1.25	8,100	8,200	7,900	363,630	2,872,677,000
18/05/2011	8,000	-0.30 ▼	-3.61	8,100	8,200	7,900	604,420	4,835,360,000
17/05/2011	8,300	-0.40 ▼	-4.60	8,600	8,600	8,300	564,120	4,682,196,000
16/05/2011	8,700	-0.20 ▼	-2.25	8,900	8,900	8,700	237,200	2,063,640,000
13/05/2011	8,900	0.00 ■■	0.00	8,900	9,000	8,900	292,910	2,606,899,000
12/05/2011	8,900	-0.10 ▼	-1.11	8,900	9,000	8,900	149,960	1,334,644,000
11/05/2011	9,000	-0.10 ▼	-1.10	9,200	9,200	8,900	145,490	1,309,410,000
10/05/2011	9,100	-0.10 ▼	-1.09	9,200	9,200	9,100	159,370	1,450,267,000
09/05/2011	9,200	0.20 ▲	2.22	9,100	9,200	9,000	283,390	2,607,188,000
06/05/2011	9,000	-0.20 ▼	-2.17	9,000	9,100	8,800	502,820	4,525,380,000
05/05/2011	9,200	-0.20 ▼	-2.13	9,300	9,500	9,200	80,140	737,288,000
04/05/2011	9,400	-0.10 ▼	-1.05	9,400	9,600	9,300	84,440	793,736,000
29/04/2011	9,500	-0.40 ▼	-4.04	9,900	10,000	9,500	236,770	2,249,315,000
28/04/2011	9,900	-0.10 ▼	-1.00	10,000	10,000	9,800	152,220	1,506,978,000
27/04/2011	10,000	0.40 ▲	4.17	9,600	10,000	9,400	321,340	3,213,400,000
26/04/2011	9,600	0.00 ■■	0.00	9,600	9,700	9,300	303,970	2,918,112,000
25/04/2011	9,600	0.40 ▲	4.35	9,300	9,600	9,300	176,720	1,696,512,000
22/04/2011	9,200	-0.30 ▼	-3.16	9,500	9,500	9,200	175,310	1,612,852,000
21/04/2011	9,500	0.30 ▲	3.26	9,300	9,600	9,300	373,470	3,547,965,000
20/04/2011	9,200	0.20 ▲	2.22	9,000	9,400	9,000	234,130	2,153,996,000
19/04/2011	9,000	-0.10 ▼	-1.10	8,900	9,100	8,900	115,350	1,038,150,000
18/04/2011	9,100	-0.10 ▼	-1.09	9,100	9,300	8,900	21,594	196,505,400
15/04/2011	9,200	-0.40 ▼	-4.17	9,600	9,600	9,200	151,640	1,395,088,000
14/04/2011	9,600	-0.20 ▼	-2.04	9,800	9,900	9,600	206,910	1,986,336,000
13/04/2011	9,800	-0.30 ▼	-2.97	10,200	10,200	9,800	131,570	1,289,386,000
08/04/2011	10,100	-0.10 ▼	-0.98	10,200	10,200	10,000	94,600	955,460,000
07/04/2011	10,200	-0.20 ▼	-1.92	10,400	10,400	10,100	43,270	441,354,000
06/04/2011	10,400	0.30 ▲	2.97	10,300	10,400	10,100	95,680	995,072,000
05/04/2011	10,100	-0.10 ▼	-0.98	10,300	10,300	10,000	222,230	2,244,523,000
04/04/2011	10,200	-0.20 ▼	-1.92	10,300	10,300	10,100	88,410	901,782,000
01/04/2011	10,400	0.10 ▲	0.97	10,300	10,500	10,300	230,270	2,394,808,000
31/03/2011	10,300	-0.10 ▼	-0.96	10,500	10,600	10,300	151,810	1,563,643,000
30/03/2011	10,400	-0.10 ▼	-0.95	10,100	10,400	10,100	192,200	1,998,880,000
29/03/2011	10,500	-0.40 ▼	-3.67	10,900	10,900	10,500	293,700	3,083,850,000
28/03/2011	10,900	-0.10 ▼	-0.91	11,000	11,100	10,900	113,870	1,241,183,000
25/03/2011	11,000	-0.10 ▼	-0.90	11,000	11,100	10,900	177,090	1,947,990,000
24/03/2011	11,100	-0.10 ▼	-0.89	11,200	11,300	11,000	118,670	1,317,237,000
23/03/2011	11,200	0.00 ■■	0.00	11,200	11,400	11,100	270,540	3,030,048,000
22/03/2011	11,200	-0.20 ▼	-1.75	11,300	11,400	11,100	159,080	1,781,696,000
21/03/2011	11,400	-0.20 ▼	-1.72	11,600	11,800	11,400	312,480	3,562,272,000
18/03/2011	11,600	0.40 ▲	3.57	11,200	11,600	11,100	252,350	2,927,260,000
17/03/2011	11,200	-0.10 ▼	-0.88	11,300	11,500	11,100	198,140	2,219,168,000
16/03/2011	11,300	0.10 ▲	0.89	11,200	11,500	11,100	148,990	1,683,587,000
15/03/2011	11,200	-0.30 ▼	-2.61	11,300	11,600	11,200	141,520	1,585,024,000
14/03/2011	11,500	-0.60 ▼	-4.96	11,500	11,700	11,500	217,000	2,495,500,000
11/03/2011	12,100	0.50 ▲	4.31	11,800	12,100	11,700	551,600	6,674,360,000
10/03/2011	11,600	0.40 ▲	3.57	11,200	11,700	11,200	522,060	6,055,896,000
09/03/2011	11,200	-0.20 ▼	-1.75	11,200	11,200	10,900	91,340	1,023,008,000
08/03/2011	11,400	-0.60 ▼	-5.00	12,000	12,100	11,400	224,840	2,563,176,000
07/03/2011	12,000	0.50 ▲	4.35	12,000	12,000	11,600	309,430	3,713,160,000
04/03/2011	11,500	0.50 ▲	4.55	10,800	11,500	10,600	367,910	4,230,965,000
03/03/2011	11,000	-0.50 ▼	-4.35	11,500	11,500	11,000	407,560	4,483,160,000
02/03/2011	11,500	-0.60 ▼	-4.96	11,800	11,900	11,500	296,380	3,408,370,000
01/03/2011	12,100	-0.40 ▼	-3.20	12,000	12,500	12,000	357,050	4,320,305,000
28/02/2011	12,500	-0.60 ▼	-4.58	13,000	13,000	12,500	455,050	5,688,125,000
25/02/2011	13,100	-0.50 ▼	-3.68	13,100	13,700	13,100	434,210	5,688,151,000
24/02/2011	16,600	0.30 ▲	1.84	16,300	17,000	16,000	805,180	13,365,988,000
23/02/2011	16,300	0.70 ▲	4.49	16,200	16,300	16,100	197,600	3,220,880,000
22/02/2011	15,600	-0.50 ▼	-3.11	15,500	16,000	15,500	638,860	9,966,216,000
21/02/2011	16,100	-0.80 ▼	-4.73	16,500	16,500	16,100	418,180	6,732,698,000
18/02/2011	16,900	0.00 ■■	0.00	17,000	17,100	16,800	534,000	9,024,600,000
17/02/2011	16,900	-0.10 ▼	-0.59	17,000	17,000	16,700	216,360	3,656,484,000
16/02/2011	17,000	-0.10 ▼	-0.58	16,800	17,100	16,800	523,390	8,897,630,000
15/02/2011	17,100	-0.80 ▼	-4.47	17,400	17,700	17,100	667,340	11,411,514,000
14/02/2011	17,900	0.50 ▲	2.87	17,800	18,200	17,500	742,070	13,283,053,000
11/02/2011	17,400	0.80 ▲	4.82	17,400	17,400	17,000	1,432,100	24,918,540,000
10/02/2011	16,600	0.70 ▲	4.40	16,600	16,600	16,500	758,430	12,589,938,000
09/02/2011	15,900	0.30 ▲	1.92	15,700	15,900	15,400	364,090	5,789,031,000
08/02/2011	15,600	-0.10 ▼	-0.64	16,000	16,000	15,500	135,610	2,115,516,000
28/01/2011	15,700	0.50 ▲	3.29	15,900	15,900	15,600	960,800	15,084,560,000
27/01/2011	15,200	0.70 ▲	4.83	15,200	15,200	15,100	353,210	5,368,792,000
26/01/2011	14,500	0.20 ▲	1.40	14,300	14,700	14,300	249,330	3,615,285,000
25/01/2011	14,300	0.50 ▲	3.62	13,700	14,400	13,700	320,760	4,586,868,000
24/01/2011	13,800	-0.40 ▼	-2.82	14,200	14,200	13,800	211,550	2,919,390,000
21/01/2011	14,200	-0.10 ▼	-0.70	14,200	14,400	14,100	131,110	1,861,762,000
20/01/2011	14,300	-0.20 ▼	-1.38	14,300	14,700	14,000	405,980	5,805,514,000
19/01/2011	14,500	0.60 ▲	4.32	14,500	14,500	14,300	964,670	13,987,715,000
18/01/2011	13,900	0.60 ▲	4.51	13,900	13,900	13,800	857,640	11,921,196,000
17/01/2011	13,300	0.60 ▲	4.72	13,300	13,300	13,300	4,790	63,707,000
14/01/2011	12,700	0.60 ▲	4.96	12,700	12,700	12,700	3,900	49,530,000
13/01/2011	12,100	0.60 ▲	5.22	12,100	12,100	12,100	12,800	154,880,000
12/01/2011	17,700	0.80 ▲	4.73	17,600	17,700	17,000	378,170	6,693,609,000
11/01/2011	16,900	-0.80 ▼	-4.52	16,900	17,300	16,900	633,270	10,702,263,000
10/01/2011	17,700	-0.90 ▼	-4.84	17,800	18,000	17,700	199,800	3,536,460,000
07/01/2011	18,600	-0.90 ▼	-4.62	19,500	19,600	18,600	411,000	7,644,600,000
06/01/2011	19,500	-0.70 ▼	-3.47	20,100	20,500	19,500	557,620	10,873,590,000
05/01/2011	20,200	0.50 ▲	2.54	20,600	20,600	19,800	323,950	6,543,790,000
04/01/2011	19,700	0.90 ▲	4.79	19,300	19,700	19,300	70,400	1,386,880,000
31/12/2010	18,800	-0.20 ▼	-1.05	19,600	19,600	18,600	74,080	1,392,704,000
30/12/2010	19,000	-0.50 ▼	-2.56	19,000	19,400	18,800	97,070	1,844,330,000
29/12/2010	19,500	-0.50 ▼	-2.50	20,200	20,200	19,500	124,730	2,432,235,000
28/12/2010	20,000	0.30 ▲	1.52	20,000	20,200	19,500	92,340	1,846,800,000
27/12/2010	19,700	-0.60 ▼	-2.96	20,200	20,200	19,700	64,100	1,262,770,000
24/12/2010	20,300	0.80 ▲	4.10	19,900	20,400	19,900	598,300	12,145,490,000
23/12/2010	19,500	0.90 ▲	4.84	19,100	19,500	18,500	308,260	6,011,070,000
22/12/2010	18,600	-0.40 ▼	-2.11	19,500	19,500	18,600	190,130	3,536,418,000
21/12/2010	19,000	-0.60 ▼	-3.06	19,600	20,000	18,700	247,960	4,711,240,000
20/12/2010	19,600	-0.80 ▼	-3.92	20,500	20,600	19,600	280,960	5,506,816,000
17/12/2010	20,400	0.90 ▲	4.62	20,300	20,400	18,800	292,330	5,963,532,000
16/12/2010	19,500	-1.00 ▼	-4.88	20,500	20,500	19,500	302,790	5,904,405,000
15/12/2010	20,500	0.10 ▲	0.49	20,800	21,400	20,400	502,000	10,291,000,000
14/12/2010	20,400	0.90 ▲	4.62	20,400	20,400	19,600	948,380	19,346,952,000
13/12/2010	19,500	0.90 ▲	4.84	19,500	19,500	19,500	28,410	553,995,000
10/12/2010	18,600	0.80 ▲	4.49	18,600	18,600	18,600	46,430	863,598,000
09/12/2010	17,800	0.80 ▲	4.71	17,800	17,800	17,800	16,130	287,114,000
08/12/2010	17,000	0.80 ▲	4.94	17,000	17,000	17,000	249,080	4,234,360,000
07/12/2010	16,200	-0.80 ▼	-4.71	17,000	17,000	16,200	165,850	2,686,770,000
06/12/2010	17,000	0.00 ■■	0.00	17,700	17,700	16,200	222,410	3,780,970,000
03/12/2010	17,000	0.80 ▲	4.94	17,000	17,000	16,900	116,830	1,986,110,000
02/12/2010	16,200	0.70 ▲	4.52	15,600	16,200	15,000	214,990	3,482,838,000
01/12/2010	15,500	0.60 ▲	4.03	15,000	15,600	14,300	221,430	3,432,165,000
30/11/2010	14,900	0.70 ▲	4.93	14,600	14,900	14,600	146,260	2,179,274,000
29/11/2010	14,200	0.30 ▲	2.16	13,500	14,200	13,500	38,220	542,724,000
26/11/2010	13,900	0.40 ▲	2.96	13,800	14,000	13,400	89,770	1,247,803,000
25/11/2010	13,500	0.50 ▲	3.85	13,200	13,600	13,200	80,340	1,084,590,000
24/11/2010	13,000	0.00 ■■	0.00	13,000	13,200	12,600	69,140	898,820,000
23/11/2010	13,000	0.60 ▲	4.84	12,500	13,000	12,400	69,020	897,260,000
22/11/2010	12,400	-0.40 ▼	-3.12	12,500	12,500	12,300	44,820	555,768,000
19/11/2010	12,800	-0.30 ▼	-2.29	13,200	13,200	12,800	49,970	639,616,000
18/11/2010	13,100	0.60 ▲	4.80	12,700	13,100	12,700	87,060	1,140,486,000
17/11/2010	12,500	0.40 ▲	3.31	12,500	12,700	12,400	83,060	1,038,250,000
16/11/2010	12,100	-0.50 ▼	-3.97	12,200	12,800	12,000	74,010	895,521,000
15/11/2010	12,600	-0.40 ▼	-3.08	13,200	13,200	12,600	88,390	1,113,714,000
12/11/2010	13,000	-0.50 ▼	-3.70	13,300	13,400	12,900	148,690	1,932,970,000
11/11/2010	13,500	-0.70 ▼	-4.93	14,200	14,200	13,500	173,030	2,335,905,000
10/11/2010	14,200	-0.40 ▼	-2.74	14,900	14,900	14,200	30,270	429,834,000
09/11/2010	14,600	-0.70 ▼	-4.58	15,000	15,000	14,600	76,630	1,118,798,000
08/11/2010	15,300	-0.30 ▼	-1.92	15,800	15,800	15,300	52,260	799,578,000
05/11/2010	15,600	0.70 ▲	4.70	15,600	15,600	15,200	108,840	1,697,904,000
04/11/2010	14,900	0.00 ■■	0.00	14,900	15,400	14,800	120,400	1,793,960,000
03/11/2010	14,900	-0.40 ▼	-2.61	15,000	15,800	14,900	55,890	832,761,000
02/11/2010	15,300	-0.60 ▼	-3.77	15,400	15,500	15,200	185,580	2,839,374,000
01/11/2010	15,900	-0.80 ▼	-4.79	16,700	16,700	15,900	134,650	2,140,935,000
29/10/2010	16,700	-0.30 ▼	-1.76	17,000	17,200	16,700	49,440	825,648,000
28/10/2010	17,000	-0.50 ▼	-2.86	17,200	17,500	17,000	55,320	940,440,000
27/10/2010	17,500	-0.60 ▼	-3.31	18,700	18,700	17,500	27,550	482,125,000
26/10/2010	18,100	0.80 ▲	4.62	17,300	18,100	17,300	96,730	1,750,813,000
25/10/2010	17,300	-0.10 ▼	-0.57	17,400	17,400	16,900	78,510	1,358,223,000
22/10/2010	17,400	-0.90 ▼	-4.92	18,300	18,400	17,400	71,210	1,239,054,000
21/10/2010	18,300	-0.20 ▼	-1.08	18,200	18,900	18,200	147,670	2,702,361,000
20/10/2010	18,500	-0.10 ▼	-0.54	18,100	18,700	17,700	306,660	5,673,210,000
19/10/2010	18,600	-0.70 ▼	-3.63	19,000	19,400	18,500	129,210	2,403,306,000
18/10/2010	19,300	0.00 ■■	0.00	19,600	19,600	19,300	155,850	3,007,905,000
15/10/2010	19,300	0.10 ▲	0.52	19,200	19,300	18,900	88,420	1,706,506,000
14/10/2010	19,200	-0.10 ▼	-0.52	19,400	19,500	19,100	63,470	1,218,624,000
13/10/2010	19,300	0.00 ■■	0.00	18,700	19,600	18,700	101,550	1,959,915,000
12/10/2010	19,300	0.00 ■■	0.00	19,100	19,300	18,600	185,070	3,571,851,000
11/10/2010	19,300	-0.30 ▼	-1.53	19,600	19,700	19,200	46,030	888,379,000
08/10/2010	19,600	-0.40 ▼	-2.00	19,600	20,000	19,500	134,720	2,640,512,000
07/10/2010	20,000	-0.20 ▼	-0.99	20,300	20,900	20,000	153,320	3,066,400,000
06/10/2010	20,200	0.70 ▲	3.59	19,900	20,400	19,500	174,050	3,515,810,000
05/10/2010	19,500	-0.20 ▼	-1.02	18,900	19,500	18,800	169,050	3,296,475,000
04/10/2010	19,700	-1.00 ▼	-4.83	20,300	20,700	19,700	216,360	4,262,292,000
01/10/2010	20,700	0.70 ▲	3.50	21,000	21,000	20,700	983,320	20,354,724,000
30/09/2010	20,000	0.90 ▲	4.71	20,000	20,000	20,000	183,740	3,674,800,000
29/09/2010	19,100	-0.70 ▼	-3.54	19,800	20,000	19,100	104,810	2,001,871,000
28/09/2010	19,800	-0.20 ▼	-1.00	20,600	20,900	19,800	168,340	3,333,132,000
27/09/2010	20,000	-0.30 ▼	-1.48	20,200	20,700	19,900	195,020	3,900,400,000
24/09/2010	20,300	0.30 ▲	1.50	20,000	20,300	19,800	92,420	1,876,126,000
23/09/2010	20,000	-0.60 ▼	-2.91	20,400	20,500	19,700	191,100	3,822,000,000
22/09/2010	20,600	-0.10 ▼	-0.48	20,300	20,900	20,300	157,500	3,244,500,000
21/09/2010	20,700	0.70 ▲	3.50	20,300	21,000	20,000	787,320	16,297,524,000
20/09/2010	20,000	0.90 ▲	4.71	20,000	20,000	19,200	291,480	5,829,600,000
17/09/2010	19,100	0.90 ▲	4.95	19,000	19,100	19,000	101,220	1,933,302,000
16/09/2010	18,200	-0.30 ▼	-1.62	18,100	18,500	18,000	109,590	1,994,538,000
15/09/2010	18,500	-0.50 ▼	-2.63	19,300	19,300	18,200	110,470	2,043,695,000
14/09/2010	19,000	0.00 ■■	0.00	19,000	19,100	18,300	120,850	2,296,150,000
13/09/2010	19,000	-1.00 ▼	-5.00	19,300	20,100	19,000	252,850	4,804,150,000
10/09/2010	20,000	-1.00 ▼	-4.76	20,600	21,100	20,000	203,170	4,063,400,000
09/09/2010	21,000	0.30 ▲	1.45	21,200	21,500	20,100	386,740	8,121,540,000
08/09/2010	20,700	0.90 ▲	4.55	20,500	20,700	19,300	980,120	20,288,484,000
07/09/2010	19,800	0.90 ▲	4.76	19,800	19,800	19,800	39,990	791,802,000
06/09/2010	18,900	0.90 ▲	5.00	18,900	18,900	18,900	17,010	321,489,000
01/09/2010	18,000	0.80 ▲	4.65	18,000	18,000	17,800	391,970	7,055,460,000
31/08/2010	17,200	0.80 ▲	4.88	17,000	17,200	16,900	213,580	3,673,576,000
30/08/2010	16,400	0.70 ▲	4.46	16,400	16,400	16,200	156,300	2,563,320,000
27/08/2010	15,700	-0.30 ▼	-1.88	15,400	16,000	15,300	91,820	1,441,574,000
26/08/2010	16,000	-0.30 ▼	-1.84	16,100	16,500	15,600	325,630	5,210,080,000
25/08/2010	16,300	-0.80 ▼	-4.68	16,600	16,600	16,300	97,210	1,584,523,000
24/08/2010	17,100	-0.90 ▼	-5.00	17,200	17,500	17,100	151,070	2,583,297,000
23/08/2010	18,000	-0.60 ▼	-3.23	18,500	18,500	18,000	78,390	1,411,020,000
20/08/2010	18,600	0.00 ■■	0.00	18,600	18,600	18,000	62,610	1,164,546,000
19/08/2010	18,600	-0.40 ▼	-2.11	19,000	19,000	18,100	633,620	11,785,332,000
18/08/2010	19,000	-0.70 ▼	-3.55	19,900	19,900	18,800	116,480	2,213,120,000
17/08/2010	19,700	-0.40 ▼	-1.99	20,000	20,000	19,500	59,580	1,173,726,000
16/08/2010	20,100	0.90 ▲	4.69	19,600	20,100	19,300	104,660	2,103,666,000
13/08/2010	19,200	-0.90 ▼	-4.48	19,200	20,100	19,100	144,340	2,771,328,000
12/08/2010	20,100	-1.00 ▼	-4.74	20,200	20,300	20,100	268,160	5,390,016,000
11/08/2010	21,100	-0.40 ▼	-1.86	21,500	21,900	21,000	72,740	1,534,814,000
10/08/2010	21,500	-1.10 ▼	-4.87	21,800	22,000	21,500	130,000	2,795,000,000
09/08/2010	22,600	-1.10 ▼	-4.64	23,700	23,700	22,600	129,840	2,934,384,000
06/08/2010	23,700	-0.50 ▼	-2.07	24,600	24,600	23,700	199,750	4,734,075,000
05/08/2010	24,200	-0.40 ▼	-1.63	24,900	24,900	24,200	52,380	1,267,596,000
04/08/2010	24,600	-0.60 ▼	-2.38	25,000	25,000	24,500	51,750	1,273,050,000
03/08/2010	25,200	-0.90 ▼	-3.45	26,500	26,500	24,800	249,700	6,292,440,000
02/08/2010	26,100	0.00 ■■	0.00	26,700	26,700	26,100	35,220	919,242,000
30/07/2010	26,100	-0.60 ▼	-2.25	26,200	27,200	26,100	108,440	2,830,284,000
29/07/2010	26,700	0.50 ▲	1.91	26,200	26,700	25,700	30,890	824,763,000
28/07/2010	26,200	-0.80 ▼	-2.96	27,000	27,000	26,200	35,520	930,624,000
27/07/2010	27,000	-0.10 ▼	-0.37	27,100	27,400	27,000	52,660	1,421,820,000
26/07/2010	27,100	0.00 ■■	0.00	27,500	27,500	27,000	96,320	2,610,272,000
23/07/2010	27,100	-0.40 ▼	-1.45	27,900	27,900	27,100	82,600	2,238,460,000
22/07/2010	27,500	-0.10 ▼	-0.36	27,900	27,900	27,500	45,420	1,249,050,000
21/07/2010	27,600	-0.20 ▼	-0.72	27,800	27,800	27,600	51,180	1,412,568,000
20/07/2010	27,800	0.00 ■■	0.00	27,800	28,000	27,700	75,040	2,086,112,000
19/07/2010	27,800	-0.10 ▼	-0.36	27,500	27,900	27,500	89,520	2,488,656,000
16/07/2010	27,900	-0.20 ▼	-0.71	27,900	28,100	27,900	32,520	907,308,000
15/07/2010	28,100	-0.30 ▼	-1.06	28,400	28,400	28,000	42,580	1,196,498,000
14/07/2010	28,400	-0.40 ▼	-1.39	28,800	29,200	28,400	99,220	2,817,848,000
13/07/2010	28,800	0.90 ▲	3.23	28,900	28,900	28,000	115,080	3,314,304,000
12/07/2010	27,900	-0.10 ▼	-0.36	28,000	28,000	27,900	37,410	1,043,739,000
09/07/2010	28,000	0.10 ▲	0.36	28,000	28,200	28,000	48,580	1,360,240,000
08/07/2010	27,900	-0.10 ▼	-0.36	28,500	28,500	27,900	38,620	1,077,498,000
07/07/2010	28,000	0.00 ■■	0.00	28,000	28,200	27,900	66,470	1,861,160,000
06/07/2010	28,000	-1.00 ▼	-3.45	29,000	29,000	28,000	104,400	2,923,200,000
05/07/2010	29,000	0.40 ▲	1.40	29,300	29,400	29,000	101,540	2,944,660,000
02/07/2010	28,600	0.70 ▲	2.51	27,900	28,900	27,900	111,260	3,182,036,000
01/07/2010	27,900	-0.10 ▼	-0.36	28,000	28,100	27,500	87,590	2,443,761,000
30/06/2010	28,000	-0.80 ▼	-2.78	27,800	28,700	27,800	199,370	5,582,360,000
29/06/2010	28,800	-0.70 ▼	-2.37	30,000	30,000	28,800	80,120	2,307,456,000
28/06/2010	29,500	0.10 ▲	0.34	29,100	29,900	29,100	32,780	967,010,000
25/06/2010	29,400	-0.60 ▼	-2.00	29,400	30,500	29,000	218,050	6,410,670,000
24/06/2010	30,000	-0.20 ▼	-0.66	30,200	30,500	30,000	180,830	5,424,900,000
23/06/2010	30,200	0.50 ▲	1.68	29,000	30,900	28,800	294,000	8,878,800,000
22/06/2010	29,700	-1.30 ▼	-4.19	30,500	30,900	29,500	161,880	4,807,836,000
21/06/2010	31,000	0.70 ▲	2.31	30,500	31,000	30,300	198,340	6,148,540,000
18/06/2010	30,300	-0.90 ▼	-2.88	31,200	31,700	29,900	308,170	9,337,551,000
17/06/2010	31,200	1.40 ▲	4.70	30,700	31,200	30,100	488,420	15,238,704,000
16/06/2010	29,800	1.40 ▲	4.93	29,300	29,800	28,500	297,320	8,860,136,000
15/06/2010	28,400	0.10 ▲	0.35	28,300	28,600	28,100	201,710	5,728,564,000
14/06/2010	28,300	0.70 ▲	2.54	28,000	28,500	27,600	145,650	4,121,895,000
11/06/2010	27,600	-0.10 ▼	-0.36	28,400	28,400	27,600	89,000	2,456,400,000
10/06/2010	27,700	1.10 ▲	4.14	27,400	27,900	27,000	165,720	4,590,444,000
09/06/2010	26,600	-0.80 ▼	-2.92	27,800	28,000	26,600	110,560	2,940,896,000
08/06/2010	27,400	-0.10 ▼	-0.36	27,500	27,500	27,000	88,120	2,414,488,000
07/06/2010	27,500	-1.40 ▼	-4.84	27,600	28,000	27,500	243,660	6,700,650,000
04/06/2010	28,900	-0.50 ▼	-1.70	29,400	29,400	28,800	79,800	2,306,220,000
03/06/2010	29,400	-0.10 ▼	-0.34	30,400	30,400	28,800	373,470	10,980,018,000
02/06/2010	29,500	0.30 ▲	1.03	28,400	29,500	28,000	143,970	4,247,115,000
01/06/2010	29,200	0.20 ▲	0.69	28,200	29,200	28,200	127,200	3,714,240,000
31/05/2010	29,000	-1.40 ▼	-4.61	29,300	30,400	28,900	123,800	3,590,200,000
28/05/2010	30,400	1.40 ▲	4.83	30,000	30,400	29,900	233,150	7,087,760,000
27/05/2010	29,000	0.70 ▲	2.47	29,200	29,200	27,600	163,030	4,727,870,000
26/05/2010	28,300	1.30 ▲	4.81	27,900	28,300	27,500	136,690	3,868,327,000
25/05/2010	27,000	-0.70 ▼	-2.53	27,700	28,000	26,700	104,480	2,820,960,000
24/05/2010	27,700	-1.10 ▼	-3.82	28,800	28,800	27,400	175,320	4,856,364,000
21/05/2010	28,800	-1.50 ▼	-4.95	28,800	29,500	28,800	197,810	5,696,928,000
20/05/2010	30,300	1.40 ▲	4.84	27,500	30,300	27,500	389,210	11,793,063,000
19/05/2010	28,900	-1.50 ▼	-4.93	29,100	29,100	28,900	207,430	5,994,727,000
18/05/2010	30,400	-1.60 ▼	-5.00	31,000	31,500	30,400	494,880	15,044,352,000
17/05/2010	32,000	-1.30 ▼	-3.90	33,500	34,000	31,700	114,820	3,674,240,000
14/05/2010	33,300	0.00 ■■	0.00	33,000	33,500	33,000	137,940	4,593,402,000
13/05/2010	34,800	-0.60 ▼	-1.69	35,400	36,500	34,800	209,770	7,299,996,000
12/05/2010	35,400	-1.80 ▼	-4.84	36,500	36,500	35,400	391,360	13,854,144,000
11/05/2010	37,200	-1.40 ▼	-3.63	38,100	38,900	36,800	453,640	16,875,408,000
10/05/2010	38,600	-2.00 ▼	-4.93	41,000	41,000	38,600	382,950	14,781,870,000
07/05/2010	40,600	1.90 ▲	4.91	40,600	40,600	40,000	625,780	25,406,668,000
06/05/2010	38,700	1.80 ▲	4.88	37,400	38,700	36,500	462,570	17,901,459,000
05/05/2010	36,900	0.00 ■■	0.00	35,400	36,900	35,100	1,116,140	41,185,566,000
04/05/2010	36,900	0.60 ▲	1.65	37,900	37,900	36,000	285,810	10,546,389,000
29/04/2010	36,300	1.30 ▲	3.71	36,500	36,500	35,000	174,170	6,322,371,000
28/04/2010	35,000	-0.70 ▼	-1.96	35,000	37,000	35,000	168,240	5,888,400,000
27/04/2010	35,700	-1.40 ▼	-3.77	35,400	36,400	35,300	207,120	7,394,184,000
26/04/2010	37,100	-1.90 ▼	-4.87	37,100	37,100	37,100	66,960	2,484,216,000
22/04/2010	39,000	-0.60 ▼	-1.52	41,500	41,500	39,000	273,260	10,657,140,000
21/04/2010	39,600	1.80 ▲	4.76	39,600	39,600	39,600	105,760	4,188,096,000
20/04/2010	37,800	1.80 ▲	5.00	37,800	37,800	37,800	50,000	1,890,000,000
19/04/2010	36,000	0.00 ■■	0.00	36,000	36,000	36,000	764,420	27,519,120,000
01/01/1970	13,250	0.00 ■■	0.00	13,250	0	0	0	0

(ĐVT: 1,000 VNĐ)