Lịch sử giao dịch ITC - 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 Đầu Tư & KD Nhà Intresco
Investment and Trading Of Real Estate JSC
Mã CK: ITC 9.55 ▼ -0.50 (-5.24%) (cập nhật 23:45 19/04/2024)
Đang giao dịch

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

ITC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/04/2024	9,550	-0.50 ▼	-5.24	10,050	10,050	9,550	56,010	534,895,500
17/04/2024	10,050	-0.10 ▼	-1.00	10,150	10,300	10,050	49,960	502,098,000
16/04/2024	10,150	-0.55 ▼	-5.42	10,700	10,700	10,050	108,470	1,100,970,500
15/04/2024	10,700	-0.80 ▼	-7.48	11,500	11,500	10,700	130,660	1,398,062,000
12/04/2024	11,500	0.20 ▲	1.74	11,300	11,550	11,350	50,720	583,280,000
11/04/2024	11,300	0.00 ■■	0.00	11,300	11,400	11,150	48,090	543,417,000
10/04/2024	11,300	-0.10 ▼	-0.88	11,400	11,600	11,300	56,650	640,145,000
09/04/2024	11,400	0.00 ■■	0.00	11,400	11,500	11,200	70,310	801,534,000
08/04/2024	11,400	-0.25 ▼	-2.19	11,650	11,700	11,400	85,120	970,368,000
05/04/2024	11,750	-0.10 ▼	-0.85	11,850	11,900	11,550	71,180	836,365,000
04/04/2024	11,850	-0.35 ▼	-2.95	12,200	12,200	11,650	137,530	1,629,730,500
03/04/2024	12,200	-0.30 ▼	-2.46	12,500	12,600	12,200	114,830	1,400,926,000
02/04/2024	12,500	-0.10 ▼	-0.80	12,600	12,650	12,300	91,090	1,138,625,000
01/04/2024	12,600	0.25 ▲	1.98	12,350	12,800	12,250	141,990	1,789,074,000
29/03/2024	12,350	-0.15 ▼	-1.21	12,500	12,700	12,300	78,020	963,547,000
28/03/2024	12,500	-0.05 ▼	-0.40	12,550	12,800	12,350	95,480	1,193,500,000
27/03/2024	12,550	0.15 ▲	1.20	12,400	12,700	12,400	117,740	1,477,637,000
26/03/2024	12,400	0.80 ▲	6.45	11,600	12,400	11,500	203,670	2,525,508,000
25/03/2024	11,600	0.00 ■■	0.00	11,600	12,000	11,550	113,250	1,313,700,000
22/03/2024	11,600	-0.20 ▼	-1.72	11,800	11,950	11,600	100,360	1,164,176,000
21/03/2024	11,800	0.30 ▲	2.54	11,500	11,950	11,550	103,460	1,220,828,000
20/03/2024	11,500	-0.10 ▼	-0.87	11,600	11,700	11,400	69,050	794,075,000
19/03/2024	11,600	-0.20 ▼	-1.72	11,800	12,000	11,600	47,280	548,448,000
18/03/2024	11,800	0.55 ▲	4.66	11,250	12,000	11,200	324,790	3,832,522,000
15/03/2024	11,250	0.15 ▲	1.33	11,100	11,450	11,000	79,640	895,950,000
14/03/2024	11,100	-0.05 ▼	-0.45	11,150	11,300	11,050	80,040	888,444,000
13/03/2024	11,150	0.30 ▲	2.69	10,850	11,200	10,800	63,300	705,795,000
12/03/2024	10,850	0.00 ■■	0.00	10,850	11,000	10,800	52,490	569,516,500
11/03/2024	10,850	-0.15 ▼	-1.38	11,000	11,150	10,850	83,700	908,145,000
08/03/2024	11,000	-0.35 ▼	-3.18	11,350	11,450	11,000	79,030	869,330,000
07/03/2024	11,350	0.10 ▲	0.88	11,250	11,400	11,100	58,620	665,337,000
06/03/2024	11,200	-0.30 ▼	-2.68	11,500	11,600	11,200	34,040	381,248,000
05/03/2024	11,500	-0.15 ▼	-1.30	11,650	11,650	11,400	53,010	609,615,000
04/03/2024	11,650	0.35 ▲	3.00	11,300	12,000	11,450	214,760	2,501,954,000
01/03/2024	11,300	0.30 ▲	2.65	11,000	11,300	10,950	43,240	488,612,000
29/02/2024	11,000	0.10 ▲	0.91	10,900	11,100	10,950	36,690	403,590,000
28/02/2024	10,900	-0.25 ▼	-2.29	11,150	11,250	10,900	33,940	369,946,000
27/02/2024	11,150	0.25 ▲	2.24	10,900	11,200	10,900	34,990	390,138,500
26/02/2024	10,900	0.05 ▲	0.46	10,850	11,000	10,800	23,720	258,548,000
23/02/2024	10,850	-0.50 ▼	-4.61	11,350	11,350	10,850	96,560	1,047,676,000
22/02/2024	11,350	0.05 ▲	0.44	11,300	11,450	11,200	61,260	695,301,000
21/02/2024	11,300	0.00 ■■	0.00	11,300	11,400	11,200	34,030	384,539,000
20/02/2024	11,300	-0.05 ▼	-0.44	11,350	11,600	11,250	62,850	710,205,000
19/02/2024	11,350	-0.10 ▼	-0.88	11,450	11,500	11,200	52,070	590,994,500
16/02/2024	11,450	0.00 ■■	0.00	11,450	11,800	11,400	66,290	759,020,500
15/02/2024	11,450	0.20 ▲	1.75	11,250	11,600	11,200	91,700	1,049,965,000
07/02/2024	11,250	0.00 ■■	0.00	11,250	11,400	11,150	55,780	627,525,000
06/02/2024	11,250	-0.10 ▼	-0.89	11,350	11,450	11,100	96,110	1,081,237,500
05/02/2024	11,350	0.05 ▲	0.44	11,300	11,450	11,150	61,930	702,905,500
02/02/2024	11,300	0.45 ▲	3.98	10,850	11,400	11,000	182,210	2,058,973,000
01/02/2024	10,850	0.20 ▲	1.84	10,650	10,900	10,500	40,710	441,703,500
31/01/2024	10,650	-0.35 ▼	-3.29	11,000	11,250	10,650	63,890	680,428,500
30/01/2024	11,000	0.00 ■■	0.00	11,000	11,150	10,800	45,110	496,210,000
29/01/2024	11,000	0.40 ▲	3.64	10,600	11,200	10,500	129,270	1,421,970,000
19/01/2024	10,700	-0.15 ▼	-1.40	10,850	10,950	10,700	20,700	221,490,000
18/01/2024	10,850	0.15 ▲	1.38	10,700	10,950	10,700	30,870	334,939,500
17/01/2024	10,700	-0.10 ▼	-0.93	10,800	10,850	10,650	23,310	249,417,000
16/01/2024	10,800	0.15 ▲	1.39	10,650	10,800	10,450	29,880	322,704,000
15/01/2024	10,650	-0.05 ▼	-0.47	10,700	11,000	10,650	22,140	235,791,000
12/01/2024	10,700	-0.55 ▼	-5.14	11,250	11,000	10,650	107,660	1,151,962,000
11/01/2024	11,250	0.10 ▲	0.89	11,150	11,350	11,000	31,340	352,575,000
10/01/2024	11,150	-0.35 ▼	-3.14	11,500	11,500	11,050	55,650	620,497,500
09/01/2024	11,500	0.40 ▲	3.48	11,100	11,600	11,100	98,940	1,137,810,000
08/01/2024	11,100	0.20 ▲	1.80	10,900	11,250	10,900	43,910	487,401,000
05/01/2024	10,900	-0.20 ▼	-1.83	11,100	11,200	10,900	63,200	688,880,000
04/01/2024	11,100	-0.25 ▼	-2.25	11,350	11,350	11,100	53,040	588,744,000
03/01/2024	11,350	0.45 ▲	3.96	10,900	11,350	10,900	85,710	972,808,500
02/01/2024	10,900	0.10 ▲	0.92	10,800	11,350	10,750	109,680	1,195,512,000
29/12/2023	10,800	-0.25 ▼	-2.31	11,050	11,250	10,800	64,570	697,356,000
28/12/2023	11,050	0.70 ▲	6.33	10,350	11,050	10,400	163,660	1,808,443,000
27/12/2023	10,350	0.20 ▲	1.93	10,150	10,400	10,150	40,070	414,724,500
26/12/2023	10,150	-0.05 ▼	-0.49	10,200	10,300	10,100	22,810	231,521,500
25/12/2023	10,200	0.00 ■■	0.00	10,200	10,250	10,100	37,190	379,338,000
22/12/2023	10,200	0.00 ■■	0.00	10,200	10,300	10,150	12,050	122,910,000
21/12/2023	10,200	-0.05 ▼	-0.49	10,250	10,250	10,100	8,970	91,494,000
20/12/2023	10,250	0.15 ▲	1.46	10,100	10,350	10,100	10,960	112,340,000
19/12/2023	10,100	0.05 ▲	0.50	10,050	10,150	10,000	17,210	173,821,000
18/12/2023	10,050	0.00 ■■	0.00	10,050	10,200	10,000	10,600	106,530,000
15/12/2023	10,050	0.05 ▲	0.50	10,000	10,150	10,000	13,100	131,655,000
14/12/2023	10,000	-0.40 ▼	-4.00	10,400	10,200	10,000	40,020	400,200,000
13/12/2023	10,100	-0.30 ▼	-2.97	10,400	0	0	27,210	274,821,000
12/12/2023	10,400	-0.15 ▼	-1.44	10,550	10,550	10,350	21,580	224,432,000
11/12/2023	10,550	0.05 ▲	0.47	10,500	10,650	10,350	20,890	220,389,500
08/12/2023	10,500	-0.15 ▼	-1.43	10,650	10,750	10,500	33,990	356,895,000
07/12/2023	10,650	-0.15 ▼	-1.41	10,800	10,950	10,300	40,460	430,899,000
06/12/2023	10,800	0.20 ▲	1.85	10,600	10,800	10,500	43,500	469,800,000
05/12/2023	10,600	0.05 ▲	0.47	10,550	10,850	10,500	31,150	330,190,000
04/12/2023	10,550	0.57 ▲	5.40	9,980	10,650	10,000	73,730	777,851,500
01/12/2023	9,980	-0.12 ▼	-1.20	10,100	10,250	9,950	19,400	193,612,000
30/11/2023	9,950	-0.15 ▼	-1.51	10,100	10,250	9,950	18,630	185,368,500
29/11/2023	10,100	0.19 ▲	1.88	9,910	10,200	9,920	21,590	218,059,000
28/11/2023	9,910	-0.07 ▼	-0.71	9,980	10,100	9,700	25,840	256,074,400
27/11/2023	9,980	-0.22 ▼	-2.20	10,200	10,350	9,980	31,500	314,370,000
24/11/2023	10,200	-0.30 ▼	-2.94	10,500	10,450	9,910	74,890	763,878,000
23/11/2023	10,500	-0.65 ▼	-6.19	11,150	11,200	10,500	73,180	768,390,000
22/11/2023	11,150	0.15 ▲	1.35	11,000	11,300	10,650	57,560	641,794,000
21/11/2023	11,000	0.20 ▲	1.82	10,800	11,200	10,800	64,480	709,280,000
20/11/2023	10,800	0.05 ▲	0.46	10,750	10,800	10,300	32,170	347,436,000
17/11/2023	10,750	0.60 ▲	5.58	10,150	10,850	10,150	158,560	1,704,520,000
16/11/2023	10,150	0.05 ▲	0.49	10,100	10,150	9,950	15,920	161,588,000
15/11/2023	10,100	0.11 ▲	1.09	9,990	10,300	10,000	26,910	271,791,000
14/11/2023	9,990	-0.01 ▼	-0.10	10,000	10,150	9,700	25,220	251,947,800
13/11/2023	10,000	0.02 ▲	0.20	9,980	10,150	9,710	18,850	188,500,000
10/11/2023	9,980	-0.12 ▼	-1.20	10,100	10,250	9,900	39,770	396,904,600
09/11/2023	10,100	0.30 ▲	2.97	9,800	10,350	9,750	54,800	553,480,000
08/11/2023	9,800	0.60 ▲	6.12	9,200	9,800	9,140	38,420	376,516,000
07/11/2023	9,200	-0.05 ▼	-0.54	9,250	9,350	9,150	13,120	120,704,000
06/11/2023	9,250	0.15 ▲	1.62	9,100	9,250	9,100	20,640	190,920,000
03/11/2023	9,100	0.13 ▲	1.43	8,970	9,230	9,000	24,240	220,584,000
02/11/2023	8,970	0.58 ▲	6.47	8,390	8,970	8,450	32,430	290,897,100
01/11/2023	8,390	0.08 ▲	0.95	8,310	8,500	8,000	29,610	248,427,900
31/10/2023	8,310	-0.54 ▼	-6.50	8,850	9,140	8,310	28,890	240,075,900
30/10/2023	8,850	-0.30 ▼	-3.39	9,150	9,120	8,850	13,790	122,041,500
27/10/2023	9,150	0.08 ▲	0.87	9,070	9,200	8,600	13,370	122,335,500
26/10/2023	9,070	-0.68 ▼	-7.50	9,750	9,700	9,070	54,990	498,759,300
25/10/2023	9,750	0.00 ■■	0.00	9,750	10,050	9,720	15,250	148,687,500
24/10/2023	9,750	0.11 ▲	1.13	9,640	9,800	9,610	18,060	176,085,000
23/10/2023	9,640	-0.01 ▼	-0.10	9,650	9,790	9,530	10,570	101,894,800
20/10/2023	9,650	0.22 ▲	2.28	9,430	9,650	8,770	23,490	226,678,500
19/10/2023	9,430	-0.02 ▼	-0.21	9,450	9,630	9,400	18,190	171,531,700
18/10/2023	9,450	-0.70 ▼	-7.41	10,150	10,400	9,440	32,940	311,283,000
17/10/2023	10,150	-0.30 ▼	-2.96	10,450	10,550	10,150	13,430	136,314,500
16/10/2023	10,450	-0.20 ▼	-1.91	10,650	10,800	10,350	24,220	253,099,000
13/10/2023	10,650	0.00 ■■	0.00	10,650	10,650	10,400	19,580	208,527,000
12/10/2023	10,650	0.00 ■■	0.00	10,650	10,900	10,500	42,260	450,069,000
11/10/2023	10,650	-0.05 ▼	-0.47	10,700	10,750	10,500	20,090	213,958,500
10/10/2023	10,700	0.35 ▲	3.27	10,350	10,950	10,350	73,610	787,627,000
09/10/2023	10,350	0.05 ▲	0.48	10,300	10,350	10,150	20,780	215,073,000
06/10/2023	10,300	0.15 ▲	1.46	10,150	10,300	10,000	15,470	159,341,000
05/10/2023	10,150	0.00 ■■	0.00	10,150	10,300	9,980	16,280	165,242,000
04/10/2023	10,150	0.10 ▲	0.99	10,050	10,350	9,690	29,390	298,308,500
03/10/2023	10,050	-0.75 ▼	-7.46	10,800	10,550	10,050	52,050	523,102,500
02/10/2023	10,800	0.05 ▲	0.46	10,750	10,900	10,550	13,070	141,156,000
29/09/2023	10,750	0.15 ▲	1.40	10,600	10,800	10,550	23,490	252,517,500
28/09/2023	10,600	-0.35 ▼	-3.30	10,950	10,900	10,400	21,870	231,822,000
27/09/2023	10,950	0.30 ▲	2.74	10,650	11,000	10,000	39,990	437,890,500
26/09/2023	10,650	-0.10 ▼	-0.94	10,750	10,800	10,350	29,920	318,648,000
22/09/2023	11,550	-0.45 ▼	-3.90	12,000	11,800	11,200	65,440	755,832,000
21/09/2023	12,000	-0.15 ▼	-1.25	12,150	12,250	12,000	55,280	663,360,000
20/09/2023	12,150	0.30 ▲	2.47	11,850	12,200	11,700	29,580	359,397,000
19/09/2023	11,850	0.00 ■■	0.00	11,850	11,900	11,600	20,920	247,902,000
18/09/2023	11,850	0.35 ▲	2.95	11,500	11,850	11,500	40,210	476,488,500
15/09/2023	11,950	0.05 ▲	0.42	11,900	12,000	11,900	15,600	186,420,000
14/09/2023	11,900	-0.50 ▼	-4.20	12,400	12,400	11,850	79,860	950,334,000
13/09/2023	12,400	-0.20 ▼	-1.61	12,600	12,700	12,350	52,150	646,660,000
12/09/2023	12,600	0.40 ▲	3.17	12,200	12,600	12,200	47,040	592,704,000
11/09/2023	12,200	-0.70 ▼	-5.74	12,900	13,000	12,200	85,910	1,048,102,000
08/09/2023	12,900	-0.05 ▼	-0.39	12,950	13,400	12,800	114,860	1,481,694,000
07/09/2023	12,950	0.20 ▲	1.54	12,750	13,150	12,750	140,310	1,817,014,500
06/09/2023	12,750	0.25 ▲	1.96	12,500	12,800	12,350	68,810	877,327,500
05/09/2023	12,500	0.15 ▲	1.20	12,350	12,650	12,300	69,140	864,250,000
31/08/2023	12,350	0.15 ▲	1.21	12,200	12,450	12,150	57,290	707,531,500
30/08/2023	12,200	0.00 ■■	0.00	12,200	12,350	11,950	44,840	547,048,000
29/08/2023	12,200	0.05 ▲	0.41	12,150	12,550	12,100	63,640	776,408,000
28/08/2023	12,150	0.00 ■■	0.00	12,150	12,300	11,950	50,780	616,977,000
25/08/2023	12,150	0.25 ▲	2.06	11,900	12,300	11,850	50,080	608,472,000
24/08/2023	11,900	0.75 ▲	6.30	11,150	11,900	11,150	80,040	952,476,000
23/08/2023	11,150	-0.35 ▼	-3.14	11,500	11,800	10,800	41,680	464,732,000
22/08/2023	11,500	0.05 ▲	0.43	11,450	11,700	10,700	92,550	1,064,325,000
21/08/2023	11,450	-0.85 ▼	-7.42	12,300	12,250	11,450	103,180	1,181,411,000
18/08/2023	12,300	-0.90 ▼	-7.32	13,200	13,200	12,300	192,810	2,371,563,000
17/08/2023	13,200	-0.50 ▼	-3.79	13,700	13,750	13,200	116,200	1,533,840,000
16/08/2023	13,700	0.10 ▲	0.73	13,600	13,800	13,500	61,690	845,153,000
15/08/2023	13,600	0.20 ▲	1.47	13,400	13,800	13,550	98,680	1,342,048,000
14/08/2023	13,400	0.00 ■■	0.00	13,400	13,750	13,400	142,660	1,911,644,000
11/08/2023	13,400	-0.10 ▼	-0.75	13,500	13,700	13,100	82,840	1,110,056,000
10/08/2023	13,500	-0.25 ▼	-1.85	13,750	13,950	13,500	71,520	965,520,000
09/08/2023	13,750	0.10 ▲	0.73	13,650	13,900	13,550	79,840	1,097,800,000
08/08/2023	13,650	-0.30 ▼	-2.20	13,950	14,000	13,500	173,370	2,366,500,500
07/08/2023	13,950	-0.10 ▼	-0.72	14,050	14,500	13,900	182,700	2,548,665,000
04/08/2023	14,050	0.25 ▲	1.78	13,800	14,250	13,650	173,830	2,442,311,500
03/08/2023	13,800	-0.30 ▼	-2.17	14,100	14,300	13,800	115,920	1,599,696,000
02/08/2023	14,100	0.20 ▲	1.42	13,900	14,250	13,750	59,700	841,770,000
01/08/2023	13,900	-0.65 ▼	-4.68	14,550	14,550	13,900	169,330	2,353,687,000
31/07/2023	14,550	0.10 ▲	0.69	14,450	14,700	14,050	134,530	1,957,411,500
28/07/2023	14,450	0.05 ▲	0.35	14,400	15,000	14,300	152,160	2,198,712,000
27/07/2023	14,400	0.90 ▲	6.25	13,500	14,400	13,500	314,800	4,533,120,000
26/07/2023	13,500	-0.30 ▼	-2.22	13,800	13,850	13,450	107,140	1,446,390,000
25/07/2023	13,800	0.30 ▲	2.17	13,500	14,150	13,350	215,240	2,970,312,000
24/07/2023	13,500	0.25 ▲	1.85	13,250	13,600	13,250	96,540	1,303,290,000
21/07/2023	13,250	0.30 ▲	2.26	12,950	13,400	12,800	85,720	1,135,790,000
20/07/2023	12,950	0.05 ▲	0.39	12,900	13,000	12,750	54,910	711,084,500
19/07/2023	12,900	-0.45 ▼	-3.49	13,350	13,450	12,900	97,620	1,259,298,000
18/07/2023	13,350	-0.15 ▼	-1.12	13,500	13,600	13,200	54,180	723,303,000
17/07/2023	13,500	0.20 ▲	1.48	13,300	13,800	13,300	118,550	1,600,425,000
14/07/2023	13,300	0.05 ▲	0.38	13,250	13,550	12,900	107,120	1,424,696,000
13/07/2023	13,250	0.35 ▲	2.64	12,900	13,500	13,100	127,310	1,686,857,500
12/07/2023	12,900	-0.20 ▼	-1.55	13,100	13,150	12,700	62,160	801,864,000
11/07/2023	13,100	-0.10 ▼	-0.76	13,200	13,400	12,950	75,880	994,028,000
10/07/2023	13,200	0.45 ▲	3.41	12,750	13,450	12,800	176,790	2,333,628,000
07/07/2023	12,750	0.15 ▲	1.18	12,600	12,750	12,350	54,180	690,795,000
06/07/2023	12,600	0.05 ▲	0.40	12,550	12,900	12,400	114,800	1,446,480,000
05/07/2023	12,550	-0.25 ▼	-1.99	12,800	12,900	12,500	43,500	545,925,000
04/07/2023	12,800	0.60 ▲	4.69	12,200	12,800	12,150	88,070	1,127,296,000
03/07/2023	12,200	0.20 ▲	1.64	12,000	12,300	12,000	30,090	367,098,000
30/06/2023	12,000	-0.20 ▼	-1.67	12,200	12,300	12,000	51,530	618,360,000
29/06/2023	12,200	-0.35 ▼	-2.87	12,550	12,550	12,200	57,820	705,404,000
28/06/2023	12,550	0.05 ▲	0.40	12,500	12,900	12,350	81,100	1,017,805,000
27/06/2023	12,500	-0.10 ▼	-0.80	12,600	12,900	12,500	50,720	634,000,000
26/06/2023	12,600	-0.40 ▼	-3.17	13,000	13,000	12,200	77,040	970,704,000
23/06/2023	13,000	0.05 ▲	0.38	12,950	13,450	12,900	78,140	1,015,820,000
22/06/2023	12,950	0.05 ▲	0.39	12,900	13,200	12,800	71,350	923,982,500
21/06/2023	12,900	0.00 ■■	0.00	12,900	13,150	12,600	68,320	881,328,000
20/06/2023	12,900	0.80 ▲	6.20	12,100	12,900	12,150	95,940	1,237,626,000
19/06/2023	12,100	-0.20 ▼	-1.65	12,300	12,450	12,100	46,290	560,109,000
16/06/2023	12,600	0.10 ▲	0.79	12,500	12,850	12,500	39,100	492,660,000
15/06/2023	12,500	-0.60 ▼	-4.80	13,100	13,200	12,200	187,250	2,340,625,000
14/06/2023	13,100	-0.80 ▼	-6.11	13,900	13,950	13,000	120,730	1,581,563,000
13/06/2023	13,900	0.00 ■■	0.00	13,900	14,300	13,750	68,840	956,876,000
12/06/2023	13,900	0.90 ▲	6.47	13,000	13,900	12,750	222,720	3,095,808,000
09/06/2023	13,000	0.15 ▲	1.15	12,850	13,200	12,700	84,150	1,093,950,000
08/06/2023	12,850	-0.45 ▼	-3.50	13,300	13,450	12,850	74,980	963,493,000
07/06/2023	13,300	0.35 ▲	2.63	12,950	13,600	12,950	99,930	1,329,069,000
06/06/2023	12,950	0.15 ▲	1.16	12,800	13,100	12,700	69,660	902,097,000
05/06/2023	12,800	-0.10 ▼	-0.78	12,900	13,200	12,700	74,990	959,872,000
02/06/2023	12,900	0.05 ▲	0.39	12,850	13,300	12,700	111,950	1,444,155,000
01/06/2023	12,850	-0.40 ▼	-3.11	13,250	13,400	12,700	151,640	1,948,574,000
31/05/2023	13,250	0.05 ▲	0.38	13,200	13,500	13,050	83,920	1,111,940,000
30/05/2023	13,200	0.05 ▲	0.38	13,150	13,400	12,900	79,490	1,049,268,000
29/05/2023	13,150	0.85 ▲	6.46	12,300	13,150	12,400	141,130	1,855,859,500
26/05/2023	12,300	-0.15 ▼	-1.22	12,450	12,700	12,300	83,350	1,025,205,000
25/05/2023	12,450	0.15 ▲	1.20	12,300	13,150	12,100	154,770	1,926,886,500
24/05/2023	12,300	0.45 ▲	3.66	11,850	12,350	11,800	143,030	1,759,269,000
23/05/2023	11,850	0.65 ▲	5.49	11,200	11,950	11,400	256,860	3,043,791,000
22/05/2023	11,200	0.70 ▲	6.25	10,500	11,200	10,500	135,110	1,513,232,000
19/05/2023	10,500	-0.05 ▼	-0.48	10,550	10,750	10,050	90,290	948,045,000
18/05/2023	10,550	-0.05 ▼	-0.47	10,600	10,850	10,550	83,890	885,039,500
17/05/2023	10,600	-0.35 ▼	-3.30	10,950	11,000	10,550	97,280	1,031,168,000
16/05/2023	10,950	0.25 ▲	2.28	10,700	11,200	10,500	99,470	1,089,196,500
15/05/2023	10,700	-0.15 ▼	-1.40	10,850	11,250	10,650	81,080	867,556,000
12/05/2023	10,850	-0.15 ▼	-1.38	11,000	11,000	10,600	113,930	1,236,140,500
11/05/2023	11,000	0.10 ▲	0.91	10,900	11,400	10,850	151,970	1,671,670,000
10/05/2023	10,900	0.70 ▲	6.42	10,200	10,900	10,150	115,950	1,263,855,000
09/05/2023	10,200	0.00 ■■	0.00	10,200	10,250	9,800	101,870	1,039,074,000
08/05/2023	10,200	0.46 ▲	4.51	9,740	10,250	9,930	180,590	1,842,018,000
05/05/2023	9,740	0.63 ▲	6.47	9,110	9,740	8,990	203,880	1,985,791,200
04/05/2023	9,110	-0.01 ▼	-0.11	9,120	9,400	8,950	96,210	876,473,100
28/04/2023	9,120	0.35 ▲	3.84	8,770	9,360	9,020	139,600	1,273,152,000
27/04/2023	8,770	0.57 ▲	6.50	8,200	8,770	8,200	137,080	1,202,191,600
26/04/2023	8,200	0.02 ▲	0.24	8,180	8,200	8,060	10,860	89,052,000
25/04/2023	8,180	0.12 ▲	1.47	8,060	8,390	8,100	33,520	274,193,600
24/04/2023	8,060	0.04 ▲	0.50	8,020	8,190	8,030	16,400	132,184,000
21/04/2023	8,020	-0.07 ▼	-0.87	8,090	8,170	7,990	23,780	190,715,600
20/04/2023	8,090	-0.01 ▼	-0.12	8,100	8,100	8,000	30,790	249,091,100
19/04/2023	8,100	-0.14 ▼	-1.73	8,240	8,300	8,010	21,440	173,664,000
18/04/2023	8,240	0.23 ▲	2.79	8,010	8,240	8,000	26,420	217,700,800
17/04/2023	8,010	-0.24 ▼	-3.00	8,250	8,250	7,990	45,800	366,858,000
14/04/2023	8,250	-0.34 ▼	-4.12	8,590	8,700	8,120	80,420	663,465,000
13/04/2023	8,590	-0.22 ▼	-2.56	8,810	8,900	8,580	43,620	374,695,800
12/04/2023	8,810	0.18 ▲	2.04	8,630	9,000	8,630	53,800	473,978,000
11/04/2023	8,630	0.05 ▲	0.58	8,580	8,700	8,300	55,420	478,274,600
10/04/2023	8,580	-0.20 ▼	-2.33	8,780	9,160	8,580	59,480	510,338,400
07/04/2023	8,780	-0.08 ▼	-0.91	8,860	8,860	8,630	64,330	564,817,400
06/04/2023	8,860	0.05 ▲	0.56	8,810	9,290	8,860	142,430	1,261,929,800
05/04/2023	8,810	0.04 ▲	0.45	8,770	8,900	8,610	57,130	503,315,300
04/04/2023	8,770	0.13 ▲	1.48	8,640	8,850	8,530	78,130	685,200,100
03/04/2023	8,640	0.26 ▲	3.01	8,380	8,960	8,520	79,980	691,027,200
31/03/2023	8,380	0.11 ▲	1.31	8,270	8,700	8,280	41,590	348,524,200
30/03/2023	8,270	0.54 ▲	6.53	7,730	8,270	7,730	131,140	1,084,527,800
29/03/2023	7,730	-0.06 ▼	-0.78	7,790	7,790	7,630	7,210	55,733,300
28/03/2023	7,790	0.04 ▲	0.51	7,750	7,860	7,720	31,690	246,865,100
24/03/2023	7,680	-2.32 ▼	-30.21	10,000	7,690	7,490	39,660	304,588,800
22/03/2023	7,540	-0.05 ▼	-0.66	7,590	7,720	7,520	10,810	81,507,400
21/03/2023	7,590	0.06 ▲	0.79	7,530	7,650	7,470	14,390	109,220,100
20/03/2023	7,530	-0.15 ▼	-1.99	7,680	7,700	7,430	25,580	192,617,400
17/03/2023	7,680	0.00 ■■	0.00	7,680	7,790	7,620	12,500	96,000,000
16/03/2023	7,680	-0.13 ▼	-1.69	7,810	7,780	7,500	11,700	89,856,000
15/03/2023	7,810	0.32 ▲	4.10	7,490	7,810	7,540	28,080	219,304,800
14/03/2023	7,490	-0.15 ▼	-2.00	7,640	7,630	7,450	18,100	135,569,000
13/03/2023	7,640	-0.03 ▼	-0.39	7,670	7,790	7,550	7,480	57,147,200
10/03/2023	7,670	-0.08 ▼	-1.04	7,750	7,710	7,600	14,390	110,371,300
09/03/2023	7,750	0.05 ▲	0.65	7,700	7,770	7,680	10,480	81,220,000
08/03/2023	7,700	0.00 ■■	0.00	7,700	7,740	7,550	10,050	77,385,000
07/03/2023	7,700	0.02 ▲	0.26	7,680	7,740	7,570	8,950	68,915,000
06/03/2023	7,680	0.17 ▲	2.21	7,510	7,900	7,650	18,790	144,307,200
03/03/2023	7,510	-0.09 ▼	-1.20	7,600	7,650	7,510	11,850	88,993,500
02/03/2023	7,600	-0.11 ▼	-1.45	7,710	7,710	7,600	16,210	123,196,000
01/03/2023	7,710	0.02 ▲	0.26	7,690	7,750	7,410	15,730	121,278,300
28/02/2023	7,690	0.17 ▲	2.21	7,520	7,700	7,300	20,660	158,875,400
27/02/2023	7,520	-0.27 ▼	-3.59	7,790	7,740	7,420	25,460	191,459,200
24/02/2023	7,790	-0.17 ▼	-2.18	7,960	8,000	7,770	11,850	92,311,500
23/02/2023	7,960	-0.14 ▼	-1.76	8,100	8,150	7,610	38,470	306,221,200
22/02/2023	8,100	-0.35 ▼	-4.32	8,450	8,550	8,100	50,120	405,972,000
21/02/2023	8,450	0.12 ▲	1.42	8,330	8,800	8,450	75,620	638,989,000
20/02/2023	8,330	0.54 ▲	6.48	7,790	8,330	8,100	59,880	498,800,400
17/02/2023	7,790	-0.01 ▼	-0.13	7,800	7,970	7,760	20,220	157,513,800
16/02/2023	7,800	0.05 ▲	0.64	7,750	7,880	7,700	8,180	63,804,000
15/02/2023	7,750	0.21 ▲	2.71	7,540	7,770	7,400	24,890	192,897,500
14/02/2023	7,540	-0.02 ▼	-0.27	7,560	7,620	7,400	9,810	73,967,400
13/02/2023	7,560	0.00 ■■	0.00	7,560	7,600	7,300	18,720	141,523,200
10/02/2023	7,560	-0.10 ▼	-1.32	7,660	7,700	7,540	23,640	178,718,400
09/02/2023	7,660	0.01 ▲	0.13	7,650	7,750	7,530	9,350	71,621,000
08/02/2023	7,650	0.06 ▲	0.78	7,590	7,730	7,500	12,700	97,155,000
07/02/2023	7,590	-0.21 ▼	-2.77	7,800	7,850	7,590	17,920	136,012,800
06/02/2023	7,800	0.05 ▲	0.64	7,750	7,910	7,730	18,470	144,066,000
03/02/2023	7,750	0.03 ▲	0.39	7,720	7,900	7,620	19,650	152,287,500
02/02/2023	7,720	-0.18 ▼	-2.33	7,900	8,000	7,520	32,080	247,657,600
01/02/2023	7,900	-0.40 ▼	-5.06	8,300	8,470	7,900	38,500	304,150,000
31/01/2023	8,300	0.00 ■■	0.00	8,300	8,300	8,050	30,400	252,320,000
30/01/2023	8,300	0.30 ▲	3.61	8,000	8,400	7,990	49,920	414,336,000
27/01/2023	8,000	-0.18 ▼	-2.25	8,180	8,290	8,000	28,350	226,800,000
19/01/2023	8,180	0.08 ▲	0.98	8,100	8,180	8,000	27,040	221,187,200
18/01/2023	8,100	0.30 ▲	3.70	7,800	8,100	7,550	40,210	325,701,000
17/01/2023	7,800	0.35 ▲	4.49	7,450	7,800	7,330	43,270	337,506,000
16/01/2023	7,450	0.09 ▲	1.21	7,360	7,450	7,280	15,150	112,867,500
13/01/2023	7,360	-0.05 ▼	-0.68	7,410	7,500	7,290	17,740	130,566,400
12/01/2023	7,410	-0.09 ▼	-1.21	7,500	7,570	7,360	6,050	44,830,500
11/01/2023	7,500	0.12 ▲	1.60	7,380	7,660	7,400	27,510	206,325,000
10/01/2023	7,380	0.05 ▲	0.68	7,330	7,400	7,250	28,510	210,403,800
09/01/2023	7,330	0.03 ▲	0.41	7,300	7,420	7,330	15,070	110,463,100
06/01/2023	7,300	-0.10 ▼	-1.37	7,400	7,550	7,300	41,540	303,242,000
05/01/2023	7,400	-0.02 ▼	-0.27	7,420	7,480	7,270	16,560	122,544,000
04/01/2023	7,420	0.02 ▲	0.27	7,400	7,600	7,300	20,940	155,374,800
03/01/2023	7,400	0.48 ▲	6.49	6,920	7,400	6,920	40,480	299,552,000
30/12/2022	6,920	-0.09 ▼	-1.30	7,010	7,190	6,920	10,210	70,653,200
29/12/2022	7,010	-0.18 ▼	-2.57	7,190	7,250	7,010	12,720	89,167,200
28/12/2022	7,190	0.19 ▲	2.64	7,000	7,200	7,000	17,730	127,478,700
27/12/2022	7,000	0.44 ▲	6.29	6,560	7,000	6,430	22,390	156,730,000
26/12/2022	6,560	-0.49 ▼	-7.47	7,050	7,170	6,560	44,020	288,771,200
23/12/2022	7,050	-0.09 ▼	-1.28	7,140	7,200	6,970	21,040	148,332,000
22/12/2022	7,140	-0.06 ▼	-0.84	7,200	7,430	6,900	54,320	387,844,800
21/12/2022	7,200	-0.46 ▼	-6.39	7,660	7,890	7,130	60,120	432,864,000
20/12/2022	7,660	-0.57 ▼	-7.44	8,230	8,260	7,660	77,980	597,326,800
19/12/2022	8,230	-0.07 ▼	-0.85	8,300	8,600	8,230	67,760	557,664,800
15/12/2022	8,290	0.00 ■■	0.00	8,290	8,400	8,190	30,050	249,114,500
14/12/2022	8,290	0.23 ▲	2.77	8,060	8,390	8,060	56,410	467,638,900
13/12/2022	8,060	0.06 ▲	0.74	8,000	8,100	7,800	41,310	332,958,600
12/12/2022	8,000	-0.20 ▼	-2.50	8,200	8,490	8,000	55,200	441,600,000
09/12/2022	8,200	0.02 ▲	0.24	8,180	8,290	8,000	44,990	368,918,000
08/12/2022	8,180	0.14 ▲	1.71	8,040	8,550	8,050	48,500	396,730,000
07/12/2022	8,040	-0.36 ▼	-4.48	8,400	8,550	8,000	58,710	472,028,400
06/12/2022	8,400	-0.30 ▼	-3.57	8,700	9,200	8,400	163,430	1,372,812,000
05/12/2022	8,700	-0.20 ▼	-2.30	8,900	9,300	8,500	87,040	757,248,000
02/12/2022	8,900	0.30 ▲	3.37	8,600	9,000	8,140	129,860	1,155,754,000
01/12/2022	8,600	0.10 ▲	1.16	8,500	9,050	8,310	139,630	1,200,818,000
30/11/2022	8,500	0.11 ▲	1.29	8,390	8,900	8,010	105,880	899,980,000
29/11/2022	8,390	0.09 ▲	1.07	8,300	8,600	7,990	156,940	1,316,726,600
28/11/2022	8,300	0.31 ▲	3.73	7,990	8,500	8,170	106,810	886,523,000
25/11/2022	7,990	0.52 ▲	6.51	7,470	7,990	7,500	60,390	482,516,100
24/11/2022	7,470	0.47 ▲	6.29	7,000	7,470	6,850	99,950	746,626,500
23/11/2022	7,000	-0.40 ▼	-5.71	7,400	7,450	7,000	36,980	258,860,000
22/11/2022	7,400	0.16 ▲	2.16	7,240	7,740	7,020	134,500	995,300,000
21/11/2022	7,240	0.47 ▲	6.49	6,770	7,240	7,240	4,150	30,046,000
18/11/2022	6,770	0.44 ▲	6.50	6,330	6,770	6,770	17,150	116,105,500
17/11/2022	6,330	0.41 ▲	6.48	5,920	6,330	6,300	28,400	179,772,000
16/11/2022	5,920	0.38 ▲	6.42	5,540	5,920	5,170	51,360	304,051,200
15/11/2022	5,540	-0.41 ▼	-7.40	5,950	5,570	5,540	140,300	777,262,000
14/11/2022	5,950	-0.44 ▼	-7.39	6,390	6,060	5,950	63,100	375,445,000
12/11/2022	6,390	-0.48 ▼	-7.51	6,870	7,090	6,390	55,310	353,430,900
11/11/2022	6,390	-0.48 ▼	-7.51	6,870	7,090	6,390	55,310	353,430,900
10/11/2022	6,870	-0.51 ▼	-7.42	7,380	7,360	6,870	54,320	373,178,400
09/11/2022	7,380	0.32 ▲	4.34	7,060	7,460	7,200	56,840	419,479,200
08/11/2022	7,060	-0.53 ▼	-7.51	7,590	7,290	7,060	69,680	491,940,800
07/11/2022	7,590	-0.57 ▼	-7.51	8,160	7,950	7,590	32,800	248,952,000
04/11/2022	8,160	-0.61 ▼	-7.48	8,770	8,650	8,160	51,810	422,769,600
03/11/2022	8,770	-0.20 ▼	-2.28	8,970	8,920	8,500	20,720	181,714,400
02/11/2022	8,970	0.07 ▲	0.78	8,900	9,090	8,900	27,250	244,432,500
01/11/2022	8,900	0.00 ■■	0.00	8,900	9,300	8,900	32,900	292,810,000
31/10/2022	8,900	-0.50 ▼	-5.62	9,400	9,650	8,750	74,710	664,919,000
28/10/2022	9,400	0.05 ▲	0.53	9,350	9,900	9,160	38,910	365,754,000
27/10/2022	9,350	0.55 ▲	5.88	8,800	9,400	8,600	45,690	427,201,500
26/10/2022	8,800	-0.50 ▼	-5.68	9,300	9,590	8,650	58,790	517,352,000
25/10/2022	9,300	-0.70 ▼	-7.53	10,000	10,200	9,300	89,750	834,675,000
24/10/2022	10,000	-0.75 ▼	-7.50	10,750	10,850	10,000	49,530	495,300,000
21/10/2022	10,750	-0.80 ▼	-7.44	11,550	11,700	10,750	97,970	1,053,177,500
20/10/2022	11,550	-0.15 ▼	-1.30	11,700	11,850	11,450	27,830	321,436,500
19/10/2022	11,700	0.20 ▲	1.71	11,500	0	0	29,970	350,649,000
18/10/2022	11,500	0.20 ▲	1.74	11,300	12,000	11,300	94,490	1,086,635,000
17/10/2022	11,300	-0.15 ▼	-1.33	11,450	11,600	10,800	39,500	446,350,000
16/10/2022	11,450	0.15 ▲	1.31	11,300	11,750	11,300	45,560	521,662,000
14/10/2022	11,450	0.15 ▲	1.31	11,300	11,750	11,300	45,560	521,662,000
13/10/2022	11,300	-0.20 ▼	-1.77	11,500	11,850	11,100	39,290	443,977,000
12/10/2022	11,500	0.10 ▲	0.87	11,400	11,950	11,300	54,090	622,035,000
11/10/2022	11,400	-0.85 ▼	-7.46	12,250	12,400	11,400	105,880	1,207,032,000
07/10/2022	11,450	-0.05 ▼	-0.44	11,500	12,000	11,050	151,800	1,738,110,000
06/10/2022	11,500	0.30 ▲	2.61	11,200	11,950	11,450	108,230	1,244,645,000
05/10/2022	11,200	0.70 ▲	6.25	10,500	11,200	10,900	55,400	620,480,000
04/10/2022	10,500	-0.55 ▼	-5.24	11,050	11,400	10,400	58,100	610,050,000
03/10/2022	11,050	-0.80 ▼	-7.24	11,850	11,800	11,050	69,450	767,422,500
30/09/2022	11,850	-0.15 ▼	-1.27	12,000	12,300	11,200	96,970	1,149,094,500
29/09/2022	13,200	0.40 ▲	3.03	12,800	13,650	12,800	113,590	1,499,388,000
28/09/2022	12,800	-0.85 ▼	-6.64	13,650	13,900	12,800	150,150	1,921,920,000
27/09/2022	13,650	-1.00 ▼	-7.33	14,650	14,650	13,650	242,980	3,316,677,000
26/09/2022	14,650	-1.05 ▼	-7.17	15,700	15,450	14,650	101,540	1,487,561,000
23/09/2022	15,700	-0.60 ▼	-3.82	16,300	16,700	15,600	177,430	2,785,651,000
22/09/2022	16,300	0.65 ▲	3.99	15,650	16,300	15,500	177,280	2,889,664,000
21/09/2022	15,650	1.00 ▲	6.39	14,650	15,650	14,500	174,530	2,731,394,500
20/09/2022	14,650	-0.05 ▼	-0.34	14,700	15,200	14,300	78,120	1,144,458,000
19/09/2022	14,700	-0.15 ▼	-1.02	14,850	15,500	14,500	180,490	2,653,203,000
16/09/2022	14,850	0.45 ▲	3.03	14,400	15,200	14,500	210,980	3,133,053,000
15/09/2022	14,400	0.90 ▲	6.25	13,500	14,400	13,500	176,820	2,546,208,000
14/09/2022	13,500	0.10 ▲	0.74	13,400	13,500	13,000	72,830	983,205,000
13/09/2022	13,400	0.00 ■■	0.00	13,400	13,700	13,300	44,510	596,434,000
12/09/2022	13,400	0.05 ▲	0.37	13,350	13,650	13,200	35,410	474,494,000
09/09/2022	13,650	0.30 ▲	2.20	13,350	13,650	12,500	104,920	1,432,158,000
08/09/2022	13,350	-0.40 ▼	-3.00	13,750	14,000	13,300	71,850	959,197,500
07/09/2022	13,750	-0.80 ▼	-5.82	14,550	14,750	13,750	70,190	965,112,500
06/09/2022	14,550	0.25 ▲	1.72	14,300	14,900	14,300	49,420	719,061,000
05/09/2022	14,300	0.15 ▲	1.05	14,150	14,400	14,100	43,450	621,335,000
31/08/2022	14,150	-0.15 ▼	-1.06	14,300	14,400	14,000	40,120	567,698,000
30/08/2022	14,300	-0.40 ▼	-2.80	14,700	14,900	14,300	52,300	747,890,000
29/08/2022	14,700	-0.30 ▼	-2.04	15,000	14,700	13,950	97,350	1,431,045,000
26/08/2022	15,000	-0.15 ▼	-1.00	15,150	15,650	14,950	104,850	1,572,750,000
25/08/2022	15,150	0.05 ▲	0.33	15,100	15,400	14,900	50,720	768,408,000
24/08/2022	15,100	0.10 ▲	0.66	15,000	15,500	14,700	65,640	991,164,000
23/08/2022	15,000	0.25 ▲	1.67	14,750	15,000	14,050	103,840	1,557,600,000
22/08/2022	14,750	-1.10 ▼	-7.46	15,850	15,550	14,750	147,050	2,168,987,500
19/08/2022	15,850	-0.30 ▼	-1.89	16,150	16,300	15,600	64,130	1,016,460,500
18/08/2022	16,150	0.50 ▲	3.10	15,650	16,350	15,500	98,080	1,583,992,000
17/08/2022	15,650	0.75 ▲	4.79	14,900	15,900	14,850	182,700	2,859,255,000
16/08/2022	14,900	0.00 ■■	0.00	14,900	15,200	14,750	50,540	753,046,000
15/08/2022	14,900	0.00 ■■	0.00	14,900	15,150	14,700	48,680	725,332,000
12/08/2022	14,900	0.20 ▲	1.34	14,700	15,000	14,500	40,340	601,066,000
11/08/2022	14,700	-0.40 ▼	-2.72	15,100	15,500	14,650	79,380	1,166,886,000
10/08/2022	15,100	0.65 ▲	4.30	14,450	15,400	14,200	112,480	1,698,448,000
09/08/2022	14,450	-0.45 ▼	-3.11	14,900	15,200	14,300	82,690	1,194,870,500
08/08/2022	14,900	0.90 ▲	6.04	14,000	14,950	14,500	158,950	2,368,355,000
05/08/2022	14,000	0.90 ▲	6.43	13,100	14,000	13,000	56,710	793,940,000
04/08/2022	13,100	0.20 ▲	1.53	12,900	13,450	12,800	62,310	816,261,000
03/08/2022	12,900	0.25 ▲	1.94	12,650	13,200	12,300	105,490	1,360,821,000
02/08/2022	12,650	0.80 ▲	6.32	11,850	12,650	12,650	97,310	1,230,971,500
01/08/2022	11,850	0.75 ▲	6.33	11,100	11,850	11,850	26,060	308,811,000
31/07/2022	11,100	0.70 ▲	6.31	10,400	11,100	11,100	20,180	223,998,000
29/07/2022	11,100	0.70 ▲	6.31	10,400	11,100	11,100	20,180	223,998,000
28/07/2022	10,400	0.25 ▲	2.40	10,150	10,600	10,200	33,580	349,232,000
27/07/2022	10,150	0.15 ▲	1.48	10,000	10,150	9,820	7,680	77,952,000
26/07/2022	10,000	-0.30 ▼	-3.00	10,300	10,400	9,960	35,320	353,200,000
25/07/2022	10,300	-0.25 ▼	-2.43	10,550	10,550	10,250	15,480	159,444,000
22/07/2022	10,550	0.00 ■■	0.00	10,550	10,800	10,550	6,970	73,533,500
21/07/2022	10,550	-0.15 ▼	-1.42	10,700	10,950	10,500	14,310	150,970,500
20/07/2022	10,700	0.20 ▲	1.87	10,500	11,000	10,650	31,230	334,161,000
19/07/2022	10,500	0.00 ■■	0.00	10,500	10,600	10,300	21,790	228,795,000
18/07/2022	10,500	0.20 ▲	1.90	10,300	10,800	10,300	42,760	448,980,000
15/07/2022	10,300	0.05 ▲	0.49	10,250	10,700	10,250	23,150	238,445,000
14/07/2022	10,250	-0.05 ▼	-0.49	10,300	10,500	10,000	13,530	138,682,500
13/07/2022	10,300	0.60 ▲	5.83	9,700	10,350	9,710	69,960	720,588,000
12/07/2022	9,700	0.20 ▲	2.06	9,500	9,720	9,400	34,020	329,994,000
11/07/2022	9,500	-0.09 ▼	-0.95	9,590	9,800	9,350	11,820	112,290,000
08/07/2022	9,590	0.24 ▲	2.50	9,350	9,600	9,300	30,170	289,330,300
07/07/2022	9,350	-0.05 ▼	-0.53	9,400	9,420	9,210	20,110	188,028,500
06/07/2022	9,400	0.00 ■■	0.00	9,400	9,490	9,250	13,070	122,858,000
05/07/2022	9,400	0.00 ■■	0.00	9,400	9,600	9,000	33,190	311,986,000
04/07/2022	9,400	-0.20 ▼	-2.13	9,600	9,900	9,320	5,510	51,794,000
01/07/2022	9,600	-0.15 ▼	-1.56	9,750	9,740	9,210	9,170	88,032,000
30/06/2022	9,750	0.05 ▲	0.51	9,700	9,810	9,500	20,180	196,755,000
29/06/2022	9,700	-0.15 ▼	-1.55	9,850	9,840	9,600	5,930	57,521,000
28/06/2022	9,850	-0.10 ▼	-1.02	9,950	9,960	9,740	12,040	118,594,000
27/06/2022	9,950	0.25 ▲	2.51	9,700	9,950	9,700	6,630	65,968,500
24/06/2022	9,700	0.35 ▲	3.61	9,350	9,850	9,350	28,880	280,136,000
23/06/2022	9,350	0.13 ▲	1.39	9,220	9,350	9,000	4,330	40,485,500
22/06/2022	9,220	0.22 ▲	2.39	9,000	9,400	9,000	16,850	155,357,000
21/06/2022	9,000	0.00 ■■	0.00	9,000	9,140	8,500	32,010	288,090,000
20/06/2022	9,000	-0.17 ▼	-1.89	9,170	9,400	8,530	36,220	325,980,000
17/06/2022	9,170	-0.68 ▼	-7.42	9,850	9,840	9,170	30,670	281,243,900
16/06/2022	9,850	-0.60 ▼	-6.09	10,450	10,800	9,850	20,230	199,265,500
15/06/2022	10,450	-0.75 ▼	-7.18	11,200	11,450	10,450	53,110	554,999,500
14/06/2022	11,200	-0.10 ▼	-0.89	11,300	11,300	10,950	44,580	499,296,000
13/06/2022	11,300	-0.60 ▼	-5.31	11,900	11,550	11,100	38,670	436,971,000
10/06/2022	11,900	-0.35 ▼	-2.94	12,250	12,350	11,900	23,290	277,151,000
09/06/2022	12,250	0.45 ▲	3.67	11,800	12,250	11,800	39,890	488,652,500
08/06/2022	11,800	0.40 ▲	3.39	11,400	11,850	11,500	23,310	275,058,000
07/06/2022	11,400	-0.30 ▼	-2.63	11,700	11,750	11,200	24,810	282,834,000
06/06/2022	11,700	-0.20 ▼	-1.71	11,900	12,250	11,650	20,220	236,574,000
03/06/2022	11,900	-0.35 ▼	-2.94	12,250	12,250	11,650	16,600	197,540,000
02/06/2022	12,250	-0.15 ▼	-1.22	12,400	12,400	11,850	18,730	229,442,500
01/06/2022	12,400	-0.10 ▼	-0.81	12,500	12,700	12,300	13,300	164,920,000
31/05/2022	12,500	0.00 ■■	0.00	12,500	12,700	12,350	25,840	323,000,000
30/05/2022	12,500	0.15 ▲	1.20	12,350	12,600	12,350	23,550	294,375,000
27/05/2022	12,350	0.05 ▲	0.40	12,300	12,400	12,250	16,680	205,998,000
26/05/2022	12,300	-0.10 ▼	-0.81	12,400	12,450	12,200	22,250	273,675,000
25/05/2022	12,400	0.40 ▲	3.23	12,000	12,500	11,900	27,350	339,140,000
24/05/2022	12,000	0.10 ▲	0.83	11,900	12,250	11,900	29,240	350,880,000
23/05/2022	11,900	0.20 ▲	1.68	11,700	12,150	11,550	58,860	700,434,000
22/05/2022	11,700	0.00 ■■	0.00	11,700	12,000	11,600	25,740	301,158,000
20/05/2022	11,700	0.00 ■■	0.00	11,700	12,000	11,600	25,740	301,158,000
19/05/2022	11,700	-0.45 ▼	-3.85	12,150	12,100	11,600	28,310	331,227,000
18/05/2022	12,150	0.15 ▲	1.23	12,000	12,450	11,950	24,550	298,282,500
17/05/2022	12,000	0.70 ▲	5.83	11,300	12,050	11,300	16,080	192,960,000
16/05/2022	11,300	0.30 ▲	2.65	11,000	11,750	11,200	71,030	802,639,000
13/05/2022	11,000	-0.80 ▼	-7.27	11,800	11,800	11,000	38,750	426,250,000
12/05/2022	11,800	-0.85 ▼	-7.20	12,650	12,650	11,800	31,980	377,364,000
11/05/2022	12,650	0.25 ▲	1.98	12,400	12,900	12,300	15,010	189,876,500
10/05/2022	12,400	0.15 ▲	1.21	12,250	12,500	11,600	54,390	674,436,000
09/05/2022	12,250	-0.90 ▼	-7.35	13,150	12,850	12,250	60,350	739,287,500
29/04/2022	14,450	-0.05 ▼	-0.35	14,500	14,600	14,200	43,140	623,373,000
28/04/2022	14,500	-0.10 ▼	-0.69	14,600	14,850	14,200	13,700	198,650,000
27/04/2022	14,600	0.15 ▲	1.03	14,450	14,850	14,050	16,390	239,294,000
26/04/2022	14,450	0.20 ▲	1.38	14,250	14,450	13,300	52,400	757,180,000
25/04/2022	14,250	-1.05 ▼	-7.37	15,300	15,300	14,250	32,440	462,270,000
23/04/2022	15,300	0.00 ■■	0.00	15,300	15,800	14,300	51,530	788,409,000
22/04/2022	15,300	0.00 ■■	0.00	15,300	15,800	14,300	51,530	788,409,000
21/04/2022	15,300	-0.85 ▼	-5.56	16,150	16,050	15,050	75,020	1,147,806,000
20/04/2022	16,150	-0.05 ▼	-0.31	16,200	16,350	16,000	79,240	1,279,726,000
19/04/2022	16,200	-0.10 ▼	-0.62	16,300	16,750	16,100	45,090	730,458,000
18/04/2022	16,300	-1.20 ▼	-7.36	17,500	17,400	16,300	83,900	1,367,570,000
16/04/2022	17,500	-0.10 ▼	-0.57	17,600	17,900	17,300	33,830	592,025,000
15/04/2022	17,500	-0.10 ▼	-0.57	17,600	17,900	17,300	33,830	592,025,000
14/04/2022	17,600	0.00 ■■	0.00	17,600	17,750	17,450	28,600	503,360,000
13/04/2022	17,600	0.50 ▲	2.84	17,100	17,700	16,600	62,000	1,091,200,000
12/04/2022	17,100	-0.90 ▼	-5.26	18,000	18,450	17,100	59,410	1,015,911,000
08/04/2022	18,000	-0.15 ▼	-0.83	18,150	18,450	18,000	59,070	1,063,260,000
07/04/2022	18,150	-0.40 ▼	-2.20	18,550	18,550	18,050	66,410	1,205,341,500
06/04/2022	18,550	0.05 ▲	0.27	18,500	18,800	18,250	74,590	1,383,644,500
05/04/2022	18,500	-0.45 ▼	-2.43	18,950	19,000	18,500	66,520	1,230,620,000
04/04/2022	18,950	0.40 ▲	2.11	18,550	19,150	18,500	73,280	1,388,656,000
01/04/2022	18,550	0.35 ▲	1.89	18,200	18,700	17,900	53,330	989,271,500
31/03/2022	18,200	-0.60 ▼	-3.30	18,800	19,100	18,000	99,230	1,805,986,000
30/03/2022	18,800	-0.80 ▼	-4.26	19,600	19,650	18,500	100,990	1,898,612,000
29/03/2022	19,600	0.60 ▲	3.06	19,000	19,750	19,000	70,180	1,375,528,000
28/03/2022	19,000	-0.75 ▼	-3.95	19,750	19,550	18,650	136,490	2,593,310,000
25/03/2022	19,750	0.15 ▲	0.76	19,600	20,150	19,400	95,080	1,877,830,000
24/03/2022	19,600	0.25 ▲	1.28	19,350	19,950	19,050	122,050	2,392,180,000
23/03/2022	19,350	-0.45 ▼	-2.33	19,800	19,700	19,200	120,840	2,338,254,000
22/03/2022	19,800	0.00 ■■	0.00	19,800	20,500	19,600	147,050	2,911,590,000
21/03/2022	19,800	0.90 ▲	4.55	18,900	20,000	19,100	216,370	4,284,126,000
18/03/2022	18,900	0.70 ▲	3.70	18,200	18,950	18,200	167,620	3,168,018,000
17/03/2022	18,200	0.20 ▲	1.10	18,000	18,500	18,000	62,250	1,132,950,000
16/03/2022	18,000	0.00 ■■	0.00	18,000	18,400	18,000	28,180	507,240,000
15/03/2022	18,000	0.60 ▲	3.33	17,400	18,000	17,350	52,030	936,540,000
14/03/2022	17,400	-0.70 ▼	-4.02	18,100	18,100	17,300	59,730	1,039,302,000
11/03/2022	18,100	-0.40 ▼	-2.21	18,500	18,500	17,950	59,160	1,070,796,000
10/03/2022	18,500	0.30 ▲	1.62	18,200	18,800	18,350	43,920	812,520,000
09/03/2022	18,200	-0.30 ▼	-1.65	18,500	18,600	17,850	58,690	1,068,158,000
08/03/2022	18,500	-0.60 ▼	-3.24	19,100	19,100	18,350	66,300	1,226,550,000
07/03/2022	19,100	0.85 ▲	4.45	18,250	19,350	18,100	165,400	3,159,140,000
05/03/2022	18,250	0.40 ▲	2.19	17,850	18,550	17,850	99,750	1,820,437,500
04/03/2022	18,250	0.40 ▲	2.19	17,850	18,550	17,850	99,750	1,820,437,500
03/03/2022	17,850	0.00 ■■	0.00	17,850	18,000	17,300	38,670	690,259,500
02/03/2022	17,850	-0.25 ▼	-1.40	18,100	18,100	17,700	39,570	706,324,500
01/03/2022	18,100	0.50 ▲	2.76	17,600	18,350	17,500	53,380	966,178,000
28/02/2022	17,600	-0.30 ▼	-1.70	17,900	18,000	17,200	51,180	900,768,000
25/02/2022	17,900	0.10 ▲	0.56	17,800	18,350	17,800	51,660	924,714,000
24/02/2022	17,800	-0.65 ▼	-3.65	18,450	18,600	17,300	70,530	1,255,434,000
23/02/2022	18,450	0.15 ▲	0.81	18,300	18,800	18,300	50,670	934,861,500
22/02/2022	18,300	-0.35 ▼	-1.91	18,650	18,500	17,800	101,360	1,854,888,000
21/02/2022	18,650	0.10 ▲	0.54	18,550	19,100	18,100	83,090	1,549,628,500
19/02/2022	18,550	0.50 ▲	2.70	18,050	18,700	17,900	50,170	930,653,500
18/02/2022	18,550	0.50 ▲	2.70	18,050	18,700	17,900	50,170	930,653,500
17/02/2022	18,050	-0.15 ▼	-0.83	18,200	18,500	17,900	51,280	925,604,000
16/02/2022	18,200	1.00 ▲	5.49	17,200	18,400	17,400	79,950	1,455,090,000
15/02/2022	17,200	0.05 ▲	0.29	17,150	17,400	17,000	22,110	380,292,000
14/02/2022	17,150	-0.50 ▼	-2.92	17,650	17,500	17,000	39,140	671,251,000
11/02/2022	17,650	-0.20 ▼	-1.13	17,850	17,800	17,500	29,990	529,323,500
10/02/2022	17,850	0.25 ▲	1.40	17,600	18,100	17,500	39,280	701,148,000
09/02/2022	17,600	0.70 ▲	3.98	16,900	17,700	16,450	63,620	1,119,712,000
08/02/2022	16,900	-0.10 ▼	-0.59	17,000	17,300	16,600	38,850	656,565,000
07/02/2022	17,000	1.10 ▲	6.47	15,900	17,000	16,150	46,880	796,960,000
28/01/2022	15,900	0.50 ▲	3.14	15,400	16,000	15,200	36,370	578,283,000
27/01/2022	15,400	-1.10 ▼	-7.14	16,500	16,750	15,350	57,660	887,964,000
26/01/2022	16,500	-0.90 ▼	-5.45	17,400	17,500	16,450	64,710	1,067,715,000
25/01/2022	17,400	0.00 ■■	0.00	17,400	17,800	16,600	43,210	751,854,000
24/01/2022	17,400	-1.30 ▼	-7.47	18,700	18,200	17,400	73,490	1,278,726,000
21/01/2022	18,700	0.50 ▲	2.67	18,200	19,000	18,200	70,750	1,323,025,000
20/01/2022	18,200	1.15 ▲	6.32	17,050	18,200	17,150	31,600	575,120,000
19/01/2022	17,250	-0.95 ▼	-5.51	18,200	18,000	16,950	185,250	3,195,562,500
18/01/2022	18,200	-1.35 ▼	-7.42	19,550	19,000	18,200	87,450	1,591,590,000
17/01/2022	19,700	-1.30 ▼	-6.60	21,000	21,500	19,550	82,800	1,631,160,000
16/01/2022	21,000	-0.40 ▼	-1.90	21,400	21,800	19,950	130,780	2,746,380,000
14/01/2022	21,000	-0.40 ▼	-1.90	21,400	21,800	19,950	130,780	2,746,380,000
13/01/2022	21,400	-1.60 ▼	-7.48	23,000	22,800	21,400	407,720	8,725,208,000
12/01/2022	23,000	-1.70 ▼	-7.39	24,700	24,500	23,000	169,930	3,908,390,000
11/01/2022	24,700	-0.40 ▼	-1.62	25,100	25,300	24,500	132,160	3,264,352,000
10/01/2022	25,100	0.10 ▲	0.40	25,000	26,500	23,500	277,770	6,972,027,000
07/01/2022	25,000	0.15 ▲	0.60	24,850	25,750	24,700	191,530	4,788,250,000
06/01/2022	24,850	-0.50 ▼	-2.01	25,350	25,350	24,600	174,690	4,341,046,500
05/01/2022	25,350	0.35 ▲	1.38	25,000	25,800	24,900	170,230	4,315,330,500
04/01/2022	25,000	0.00 ■■	0.00	23,400	25,000	23,600	159,330	3,983,250,000
03/01/2022	23,300	-1.40 ▼	-6.01	24,700	24,900	23,050	222,270	5,178,891,000
31/12/2021	23,400	-0.80 ▼	-3.42	24,200	24,550	23,300	193,500	4,527,900,000
30/12/2021	24,200	-1.00 ▼	-4.13	25,200	25,200	24,100	228,350	5,526,070,000
29/12/2021	25,200	-1.10 ▼	-4.37	26,300	26,500	25,200	160,980	4,056,696,000
23/12/2021	25,450	1.65 ▲	6.48	23,800	25,450	23,800	441,430	11,234,393,500
22/12/2021	25,450	1.65 ▲	6.48	23,800	25,450	23,800	441,430	11,234,393,500
21/12/2021	23,800	0.50 ▲	2.10	23,300	24,000	23,000	174,170	4,145,246,000
20/12/2021	23,300	-0.30 ▼	-1.29	23,600	23,750	23,100	96,370	2,245,421,000
17/12/2021	23,600	0.05 ▲	0.21	23,600	24,900	23,550	347,590	8,203,124,000
16/12/2021	23,600	0.80 ▲	3.39	22,800	23,600	22,250	201,190	4,748,084,000
15/12/2021	22,800	-0.10 ▼	-0.44	22,900	23,450	22,400	98,320	2,241,696,000
14/12/2021	22,900	-0.80 ▼	-3.49	23,700	23,800	22,700	117,130	2,682,277,000
13/12/2021	23,700	0.75 ▲	3.16	22,950	24,500	22,600	174,900	4,145,130,000
12/12/2021	22,950	0.10 ▲	0.44	22,850	23,400	22,500	76,540	1,756,593,000
10/12/2021	22,950	0.10 ▲	0.44	22,850	23,400	22,500	76,540	1,756,593,000
09/12/2021	22,850	0.85 ▲	3.72	22,000	22,850	21,850	68,040	1,554,714,000
08/12/2021	22,000	-0.20 ▼	-0.91	22,200	22,500	21,500	83,280	1,832,160,000
07/12/2021	22,200	0.50 ▲	2.25	21,700	22,600	21,500	90,270	2,003,994,000
06/12/2021	21,700	-1.60 ▼	-7.37	23,300	23,500	21,700	156,100	3,387,370,000
04/12/2021	23,300	-1.40 ▼	-6.01	24,700	24,900	23,050	222,270	5,178,891,000
03/12/2021	23,300	-1.40 ▼	-6.01	24,700	24,900	23,050	222,270	5,178,891,000
02/12/2021	24,700	-0.20 ▼	-0.81	24,900	25,900	24,550	147,430	3,641,521,000
01/12/2021	24,900	0.75 ▲	3.01	24,150	25,500	24,700	161,000	4,008,900,000
30/11/2021	24,150	1.55 ▲	6.42	22,600	24,150	22,750	268,660	6,488,139,000
29/11/2021	22,600	0.20 ▲	0.88	22,400	22,900	21,250	118,790	2,684,654,000
28/11/2021	22,400	-0.80 ▼	-3.57	23,200	23,300	22,400	144,490	3,236,576,000
26/11/2021	22,400	-0.80 ▼	-3.57	23,200	23,300	22,400	144,490	3,236,576,000
25/11/2021	23,200	0.90 ▲	3.88	22,300	23,700	22,100	174,130	4,039,816,000
24/11/2021	22,300	-0.30 ▼	-1.35	22,600	23,250	21,950	141,960	3,165,708,000
23/11/2021	22,600	1.40 ▲	6.19	21,200	22,650	20,000	215,150	4,862,390,000
22/11/2021	21,200	-1.50 ▼	-7.08	22,700	23,300	21,200	226,180	4,795,016,000
19/11/2021	25,000	-0.45 ▼	-1.80	25,450	26,300	23,700	312,750	7,818,750,000
18/11/2021	25,450	1.65 ▲	6.48	23,800	25,450	23,500	434,790	11,065,405,500
17/11/2021	23,800	0.20 ▲	0.84	23,600	24,400	23,300	215,750	5,134,850,000
16/11/2021	23,600	-0.20 ▼	-0.85	23,800	24,050	22,950	217,060	5,122,616,000
15/11/2021	23,800	-0.05 ▼	-0.21	23,850	24,900	23,400	294,410	7,006,958,000
14/11/2021	23,850	-0.65 ▼	-2.73	24,500	24,500	23,400	239,170	5,704,204,500
12/11/2021	23,850	-0.65 ▼	-2.73	24,500	24,500	23,400	239,170	5,704,204,500
11/11/2021	24,500	0.35 ▲	1.43	24,150	25,050	23,800	297,100	7,278,950,000
10/11/2021	24,150	1.15 ▲	4.76	23,000	24,150	23,050	238,790	5,766,778,500
09/11/2021	23,000	0.50 ▲	2.17	22,500	23,400	22,050	193,420	4,448,660,000
08/11/2021	22,500	0.55 ▲	2.44	21,950	22,950	22,000	161,230	3,627,675,000
05/11/2021	21,950	-0.05 ▼	-0.23	22,000	22,500	21,050	195,320	4,287,274,000
04/11/2021	23,250	-1.75 ▼	-7.53	25,000	25,150	23,250	470,780	10,945,635,000
03/11/2021	23,250	-1.75 ▼	-7.53	25,000	25,150	23,250	470,780	10,945,635,000
02/11/2021	25,000	0.30 ▲	1.20	24,700	25,500	24,050	313,240	7,831,000,000
01/11/2021	24,700	0.10 ▲	0.40	24,600	25,400	24,000	207,750	5,131,425,000
29/10/2021	24,600	1.35 ▲	5.49	23,250	24,600	23,100	259,570	6,385,422,000
28/10/2021	23,250	0.50 ▲	2.15	22,750	23,800	22,600	237,830	5,529,547,500
27/10/2021	22,750	0.05 ▲	0.22	22,700	23,500	22,200	277,580	6,314,945,000
26/10/2021	22,700	0.05 ▲	0.22	22,650	23,600	22,000	396,730	9,005,771,000
25/10/2021	22,650	1.45 ▲	6.40	21,200	22,650	20,700	207,160	4,692,174,000
23/10/2021	21,200	0.50 ▲	2.36	20,700	21,750	20,700	395,930	8,393,716,000
22/10/2021	21,200	0.50 ▲	2.36	20,700	21,750	20,700	395,930	8,393,716,000
21/10/2021	20,700	1.35 ▲	6.52	19,350	20,700	20,000	230,030	4,761,621,000
20/10/2021	19,350	1.25 ▲	6.46	18,100	19,350	17,900	639,130	12,367,165,500
19/10/2021	18,100	0.40 ▲	2.21	17,700	18,300	17,300	284,750	5,153,975,000
18/10/2021	17,700	-0.25 ▼	-1.41	17,950	18,400	17,500	176,420	3,122,634,000
15/10/2021	17,950	-0.60 ▼	-3.34	18,550	18,700	17,600	252,750	4,536,862,500
14/10/2021	18,550	1.15 ▲	6.20	17,400	18,600	17,500	444,350	8,242,692,500
13/10/2021	17,400	0.80 ▲	4.60	16,600	17,750	16,650	180,290	3,137,046,000
12/10/2021	16,600	0.15 ▲	0.90	16,450	16,900	16,500	364,220	6,046,052,000
11/10/2021	16,450	0.35 ▲	2.13	16,100	16,700	16,150	523,930	8,618,648,500
08/10/2021	16,100	-0.15 ▼	-0.93	16,250	16,600	16,000	68,330	1,100,113,000
07/10/2021	16,250	0.40 ▲	2.46	15,850	16,500	15,750	125,800	2,044,250,000
06/10/2021	15,850	0.35 ▲	2.21	15,500	16,250	15,700	59,690	946,086,500
05/10/2021	15,500	0.30 ▲	1.94	15,200	15,600	15,200	72,700	1,126,850,000
04/10/2021	15,200	-0.10 ▼	-0.66	15,300	15,400	15,000	29,930	454,936,000
01/10/2021	15,300	-0.05 ▼	-0.33	15,350	15,650	15,300	28,820	440,946,000
30/09/2021	15,350	0.35 ▲	2.28	15,000	15,600	15,000	68,540	1,052,089,000
29/09/2021	15,000	-0.30 ▼	-2.00	15,300	15,200	14,800	23,850	357,750,000
28/09/2021	15,300	-0.20 ▼	-1.31	15,500	15,350	14,800	61,870	946,611,000
27/09/2021	15,500	-0.80 ▼	-5.16	16,300	16,200	15,500	107,350	1,663,925,000
24/09/2021	16,300	-0.60 ▼	-3.68	16,900	17,000	16,250	41,260	672,538,000
23/09/2021	16,900	0.90 ▲	5.33	16,000	17,100	16,500	161,150	2,723,435,000
22/09/2021	16,000	0.30 ▲	1.88	15,700	16,000	15,500	220,320	3,525,120,000
21/09/2021	15,700	-0.30 ▼	-1.91	16,000	15,850	15,200	31,170	489,369,000
20/09/2021	16,000	0.70 ▲	4.38	15,300	16,350	15,650	77,300	1,236,800,000
18/09/2021	15,300	0.60 ▲	3.92	14,700	15,500	14,550	53,520	818,856,000
17/09/2021	15,300	0.60 ▲	3.92	14,700	15,500	14,550	53,520	818,856,000
16/09/2021	14,700	0.20 ▲	1.36	14,500	14,700	14,400	15,160	222,852,000
15/09/2021	14,500	0.05 ▲	0.34	14,450	14,700	14,300	12,800	185,600,000
14/09/2021	14,450	-0.25 ▼	-1.73	14,700	14,800	14,450	11,920	172,244,000
13/09/2021	14,700	0.25 ▲	1.70	14,450	14,900	14,450	12,800	188,160,000
10/09/2021	14,450	-0.05 ▼	-0.35	14,500	14,500	14,100	7,100	102,595,000
09/09/2021	14,500	-0.20 ▼	-1.38	14,700	14,500	14,000	19,220	278,690,000
08/09/2021	14,700	-0.10 ▼	-0.68	14,800	14,800	14,600	4,060	59,682,000
07/09/2021	14,800	-0.10 ▼	-0.68	14,900	15,400	14,700	14,320	211,936,000
06/09/2021	14,900	0.90 ▲	6.04	14,000	14,950	14,300	51,310	764,519,000
05/09/2021	13,350	0.25 ▲	1.87	13,100	13,100	12,600	2,720	36,312,000
03/09/2021	12,850	-0.25 ▼	-1.95	13,100	13,100	12,600	1,640	21,074,000
01/09/2021	14,000	-0.10 ▼	-0.71	14,000	14,400	13,900	8,890	124,460,000
31/08/2021	14,000	0.05 ▲	0.36	13,950	14,200	13,850	7,640	106,960,000
30/08/2021	13,950	0.35 ▲	2.51	13,600	14,000	13,700	3,800	53,010,000
27/08/2021	13,600	-0.10 ▼	-0.74	13,700	13,800	13,400	560	7,616,000
26/08/2021	13,700	0.20 ▲	1.46	13,500	13,800	13,500	750	10,275,000
25/08/2021	13,500	-0.20 ▼	-1.48	13,500	13,500	13,250	2,000	27,000,000
24/08/2021	13,500	-0.30 ▼	-2.22	13,800	13,800	13,400	2,800	37,800,000
23/08/2021	13,800	-0.40 ▼	-2.90	13,800	13,900	13,400	3,050	42,090,000
20/08/2021	13,800	-0.35 ▼	-2.54	14,150	14,150	13,600	10,170	140,346,000
19/08/2021	14,150	-0.05 ▼	-0.35	14,150	14,250	13,800	8,040	113,766,000
18/08/2021	14,150	0.10 ▲	0.71	14,050	14,300	14,000	6,820	96,503,000
17/08/2021	14,050	0.05 ▲	0.36	14,000	14,700	14,000	9,150	128,557,500
16/08/2021	14,000	0.20 ▲	1.43	13,800	14,000	13,650	10,750	150,500,000
13/08/2021	13,800	0.10 ▲	0.72	13,700	13,800	13,450	4,450	61,410,000
12/08/2021	13,700	-0.10 ▼	-0.73	13,800	13,900	13,500	3,380	46,306,000
11/08/2021	13,800	-0.15 ▼	-1.09	13,950	13,950	13,350	3,490	48,162,000
10/08/2021	13,950	-0.05 ▼	-0.36	13,950	14,200	13,000	9,870	137,686,500
09/08/2021	13,950	0.20 ▲	1.43	13,750	14,100	13,600	7,790	108,670,500
08/08/2021	13,750	0.40 ▲	2.91	13,350	13,800	13,350	7,170	98,587,500
06/08/2021	13,750	0.40 ▲	2.91	13,350	13,800	13,350	7,170	98,587,500
05/08/2021	13,350	0.35 ▲	2.62	13,000	13,400	12,950	2,720	36,312,000
04/08/2021	13,000	0.15 ▲	1.15	12,850	13,000	12,800	980	12,740,000
03/08/2021	12,850	-0.25 ▼	-1.95	13,100	13,100	12,600	1,640	21,074,000
02/08/2021	13,100	0.30 ▲	2.29	12,800	13,100	12,850	2,160	28,296,000
30/07/2021	12,800	0.20 ▲	1.56	12,600	13,300	12,600	1,760	22,528,000
29/07/2021	12,600	-0.30 ▼	-2.38	12,900	12,900	12,500	220	2,772,000
28/07/2021	12,900	0.10 ▲	0.78	12,800	13,000	12,800	70	903,000
27/07/2021	12,800	0.05 ▲	0.39	12,750	13,050	12,800	700	8,960,000
26/07/2021	12,750	0.05 ▲	0.39	12,700	12,900	12,200	220	2,805,000
23/07/2021	12,700	-0.30 ▼	-2.36	13,000	13,000	12,700	670	8,509,000
21/07/2021	12,600	-0.05 ▼	-0.40	12,650	12,700	12,400	240	3,024,000
20/07/2021	12,800	0.15 ▲	1.17	12,650	12,800	12,000	2,820	36,096,000
19/07/2021	12,650	-0.95 ▼	-7.51	13,600	13,000	12,650	2,500	31,625,000
16/07/2021	13,600	0.25 ▲	1.84	13,350	13,600	13,200	560	7,616,000
15/07/2021	13,350	0.05 ▲	0.37	13,300	13,400	13,300	980	13,083,000
14/07/2021	13,300	-0.40 ▼	-3.01	13,700	13,300	13,250	340	4,522,000
13/07/2021	13,700	0.50 ▲	3.65	13,200	13,700	13,200	810	11,097,000
12/07/2021	13,200	-0.50 ▼	-3.79	13,700	13,550	13,200	3,240	42,768,000
09/07/2021	13,700	0.05 ▲	0.36	13,700	13,750	13,700	620	8,494,000
08/07/2021	13,700	0.10 ▲	0.73	13,700	13,850	13,700	2,020	27,674,000
07/07/2021	13,700	-0.35 ▼	-2.55	14,050	14,050	13,500	7,990	109,463,000
06/07/2021	14,050	-0.65 ▼	-4.63	14,700	14,750	14,000	3,760	52,828,000
05/07/2021	14,700	-0.30 ▼	-2.04	15,000	15,000	14,600	3,970	58,359,000
02/07/2021	15,000	-0.10 ▼	-0.67	15,100	15,200	15,000	8,140	122,100,000
01/07/2021	15,100	0.35 ▲	2.32	14,750	15,100	14,600	7,400	111,740,000
30/06/2021	14,750	0.05 ▲	0.34	14,700	14,750	14,500	1,560	23,010,000
29/06/2021	14,700	0.10 ▲	0.68	14,600	14,900	14,650	3,820	56,154,000
28/06/2021	14,600	-0.15 ▼	-1.03	14,750	14,850	14,450	1,460	21,316,000
25/06/2021	14,750	0.20 ▲	1.36	14,550	14,750	14,400	2,650	39,087,500
24/06/2021	14,550	-0.20 ▼	-1.37	14,750	14,700	14,450	2,970	43,213,500
23/06/2021	14,750	-0.20 ▼	-1.36	14,950	15,100	14,600	8,020	118,295,000
22/06/2021	14,950	0.05 ▲	0.33	14,900	15,100	14,800	6,770	101,211,500
21/06/2021	14,900	-0.10 ▼	-0.67	14,950	15,000	14,700	3,380	50,362,000
18/06/2021	14,950	-0.05 ▼	-0.33	15,000	15,400	14,900	10,940	163,553,000
17/06/2021	15,000	0.95 ▲	6.33	14,050	15,000	14,150	21,700	325,500,000
16/06/2021	14,050	-0.15 ▼	-1.07	14,200	14,450	14,000	9,380	131,789,000
15/06/2021	14,200	0.10 ▲	0.70	14,100	14,200	14,050	1,590	22,578,000
14/06/2021	14,100	-0.20 ▼	-1.42	14,300	14,200	14,000	5,860	82,626,000
11/06/2021	14,300	0.40 ▲	2.80	13,900	14,300	13,700	1,670	23,881,000
10/06/2021	13,900	-0.20 ▼	-1.44	14,100	14,100	13,700	2,430	33,777,000
09/06/2021	14,100	0.10 ▲	0.71	14,000	14,100	13,700	4,450	62,745,000
08/06/2021	14,000	-0.30 ▼	-2.14	14,300	14,500	14,000	1,390	19,460,000
07/06/2021	14,300	-0.30 ▼	-2.10	14,600	14,600	14,150	2,740	39,182,000
04/06/2021	14,600	-0.10 ▼	-0.68	14,600	15,000	14,200	5,360	78,256,000
03/06/2021	14,600	-0.40 ▼	-2.74	15,000	15,000	14,500	7,140	104,244,000
02/06/2021	15,000	0.10 ▲	0.67	15,000	15,500	15,000	9,470	142,050,000
01/06/2021	15,000	0.80 ▲	5.33	14,200	15,100	14,300	12,360	185,400,000
31/05/2021	14,200	-3.20 ▼	-22.54	14,000	14,200	13,700	2,980	42,316,000
28/05/2021	14,000	0.10 ▲	0.71	13,900	14,100	13,800	3,360	47,040,000
27/05/2021	13,900	-0.35 ▼	-2.52	14,250	14,200	13,900	1,950	27,105,000
26/05/2021	14,250	-0.15 ▼	-1.05	14,400	14,900	14,100	1,640	23,370,000
25/05/2021	14,400	0.10 ▲	0.69	14,300	14,800	14,300	3,450	49,680,000
24/05/2021	14,300	0.30 ▲	2.10	14,000	14,600	14,000	2,300	32,890,000
23/05/2021	14,000	-0.10 ▼	-0.71	14,000	14,400	13,200	4,790	67,060,000
21/05/2021	14,000	-0.10 ▼	-0.71	14,000	14,400	13,200	4,790	67,060,000
20/05/2021	14,000	-0.30 ▼	-2.14	14,300	14,300	13,500	2,800	39,200,000
19/05/2021	14,300	-0.40 ▼	-2.80	14,700	14,700	14,200	2,330	33,319,000
18/05/2021	14,700	-0.50 ▼	-3.40	15,200	15,150	14,600	2,190	32,193,000
17/05/2021	15,200	-0.35 ▼	-2.30	15,200	15,200	14,850	1,310	19,912,000
14/05/2021	15,200	-0.05 ▼	-0.33	15,250	15,300	14,800	4,420	67,184,000
13/05/2021	15,250	-0.20 ▼	-1.31	15,450	15,350	15,250	2,810	42,852,500
12/05/2021	15,450	-0.10 ▼	-0.65	15,550	15,850	15,400	1,500	23,175,000
11/05/2021	15,550	0.05 ▲	0.32	15,500	16,100	15,500	1,620	25,191,000
10/05/2021	15,500	-0.20 ▼	-1.29	15,700	15,700	15,250	2,050	31,775,000
07/05/2021	15,700	0.05 ▲	0.32	15,650	16,400	15,650	3,110	48,827,000
06/05/2021	15,650	0.05 ▲	0.32	15,600	15,800	15,600	5,080	79,502,000
05/05/2021	15,600	0.10 ▲	0.64	15,500	15,600	15,300	9,480	147,888,000
04/05/2021	15,500	-0.10 ▼	-0.65	15,600	15,600	15,100	1,140	17,670,000
03/05/2021	19,000	1.20 ▲	6.32	17,800	19,000	19,000	250	4,750,000
29/04/2021	15,600	-0.05 ▼	-0.32	15,650	15,700	15,600	710	11,076,000
28/04/2021	15,650	0.05 ▲	0.32	15,600	16,000	15,600	1,180	18,467,000
27/04/2021	15,600	-0.40 ▼	-2.56	16,000	16,000	15,600	2,260	35,256,000
26/04/2021	16,000	0.10 ▲	0.63	15,900	16,200	15,100	6,800	108,800,000
23/04/2021	15,900	0.40 ▲	2.52	15,500	15,900	15,100	5,230	83,157,000
22/04/2021	15,500	-0.55 ▼	-3.55	16,050	16,250	15,500	4,700	72,850,000
20/04/2021	16,050	-0.15 ▼	-0.93	16,200	16,550	16,050	3,970	63,718,500
19/04/2021	16,200	0.10 ▲	0.62	16,200	16,300	16,050	2,770	44,874,000
16/04/2021	16,200	-0.55 ▼	-3.40	16,750	17,200	15,800	8,580	138,996,000
15/04/2021	16,750	-0.35 ▼	-2.09	17,100	17,950	16,750	6,920	115,910,000
14/04/2021	17,100	-0.05 ▼	-0.29	17,100	17,600	16,800	6,660	113,886,000
13/04/2021	17,100	-0.60 ▼	-3.51	17,700	17,850	17,000	5,290	90,459,000
12/04/2021	17,700	0.90 ▲	5.08	17,800	18,000	17,400	11,240	198,948,000
09/04/2021	17,800	0.60 ▲	3.37	17,200	17,850	17,300	8,360	148,808,000
08/04/2021	17,200	0.15 ▲	0.87	17,050	17,400	17,050	3,680	63,296,000
07/04/2021	17,050	0.05 ▲	0.29	17,000	17,450	17,000	3,000	51,150,000
06/04/2021	17,000	-0.40 ▼	-2.35	17,400	17,450	16,650	3,410	57,970,000
05/04/2021	17,400	-0.20 ▼	-1.15	17,600	17,650	17,400	4,250	73,950,000
03/04/2021	19,000	1.20 ▲	6.32	17,800	17,800	17,500	250	4,750,000
02/04/2021	17,600	-0.20 ▼	-1.14	17,800	17,800	17,500	1,000	17,600,000
01/04/2021	17,800	0.40 ▲	2.25	17,400	17,950	17,450	9,780	174,084,000
31/03/2021	17,400	0.05 ▲	0.29	17,400	17,500	17,000	8,170	142,158,000
30/03/2021	17,400	0.10 ▲	0.57	17,300	17,450	17,050	4,080	70,992,000
29/03/2021	17,300	0.70 ▲	4.05	16,600	17,300	16,600	12,060	208,638,000
26/03/2021	16,600	-0.60 ▼	-3.61	17,200	17,000	16,500	2,960	49,136,000
25/03/2021	17,200	0.20 ▲	1.16	17,000	17,400	16,900	4,320	74,304,000
24/03/2021	17,000	-0.65 ▼	-3.82	17,650	17,500	16,900	10,070	171,190,000
23/03/2021	17,650	-0.70 ▼	-3.97	18,350	18,450	17,600	9,160	161,674,000
22/03/2021	18,350	0.05 ▲	0.27	18,300	18,700	18,350	12,890	236,531,500
19/03/2021	18,300	0.10 ▲	0.55	18,200	18,400	18,200	8,210	150,243,000
18/03/2021	18,200	0.20 ▲	1.10	18,000	18,300	17,900	7,890	143,598,000
17/03/2021	18,000	0.50 ▲	2.78	17,500	18,300	17,600	16,810	302,580,000
16/03/2021	17,500	0.10 ▲	0.57	17,400	17,550	17,200	7,220	126,350,000
15/03/2021	17,400	0.40 ▲	2.30	17,000	17,600	17,000	8,660	150,684,000
12/03/2021	17,000	0.20 ▲	1.18	16,800	17,200	16,800	6,290	106,930,000
11/03/2021	16,800	-0.65 ▼	-3.87	17,450	17,450	16,400	3,470	58,296,000
10/03/2021	17,450	-0.35 ▼	-2.01	17,800	18,000	17,000	4,230	73,813,500
09/03/2021	17,800	0.50 ▲	2.81	17,300	17,900	17,000	9,930	176,754,000
08/03/2021	17,300	0.60 ▲	3.47	16,700	17,400	16,800	12,400	214,520,000
05/03/2021	16,700	0.85 ▲	5.09	15,850	16,700	15,800	7,770	129,759,000
04/03/2021	15,850	-0.15 ▼	-0.95	16,000	16,100	15,600	11,000	174,350,000
03/03/2021	16,000	-0.30 ▼	-1.88	16,300	16,350	15,900	15,780	252,480,000
02/03/2021	16,300	0.10 ▲	0.61	16,200	16,400	16,200	4,570	74,491,000
01/03/2021	16,200	0.15 ▲	0.93	16,050	16,400	14,950	10,060	162,972,000
26/02/2021	16,050	-0.35 ▼	-2.18	16,400	16,400	16,000	4,230	67,891,500
25/02/2021	16,400	0.40 ▲	2.44	16,000	16,500	16,000	9,430	154,652,000
24/02/2021	16,000	-0.80 ▼	-5.00	16,800	17,100	16,000	4,470	71,520,000
23/02/2021	16,800	-0.20 ▼	-1.19	17,000	17,450	16,800	10,290	172,872,000
22/02/2021	17,000	0.40 ▲	2.35	16,600	17,400	16,600	8,300	141,100,000
19/02/2021	16,600	0.20 ▲	1.20	16,400	16,600	16,300	3,020	50,132,000
18/02/2021	16,400	-0.60 ▼	-3.66	17,000	17,000	16,400	4,290	70,356,000
17/02/2021	17,000	0.80 ▲	4.71	16,200	17,300	15,300	6,360	108,120,000
09/02/2021	16,200	-0.25 ▼	-1.54	16,450	16,650	16,200	5,520	89,424,000
08/02/2021	16,450	0.55 ▲	3.34	15,900	17,000	15,900	15,350	252,507,500
05/02/2021	15,900	1.00 ▲	6.29	14,900	15,900	15,000	7,910	125,769,000
05/01/2021	16,200	0.85 ▲	5.25	15,350	16,400	15,200	1,050	17,010,000
04/01/2021	15,350	-0.10 ▼	-0.65	15,350	15,350	15,250	180	2,763,000
01/01/2021	15,350	-0.15 ▼	-0.98	15,350	15,350	14,900	27,460	421,511,000
31/12/2020	15,350	-0.15 ▼	-0.98	15,350	15,350	14,900	27,460	421,511,000
30/12/2020	15,350	-0.15 ▼	-0.98	15,500	15,500	15,100	45,480	698,118,000
29/12/2020	15,500	0.30 ▲	1.94	15,200	15,700	15,150	470	7,285,000
28/12/2020	15,200	-0.70 ▼	-4.61	15,850	15,250	15,100	430	6,536,000
27/12/2020	15,850	-0.10 ▼	-0.63	15,950	15,950	15,000	1,606	25,455,100
25/12/2020	15,850	-0.10 ▼	-0.63	15,950	15,950	15,000	1,606	25,455,100
24/12/2020	15,950	0.40 ▲	2.51	15,500	16,000	15,100	153	2,440,350
23/12/2020	15,500	0.00 ■■	0.00	15,500	15,500	15,050	1,031	15,980,500
22/12/2020	15,500	0.00 ■■	0.00	15,500	15,500	15,000	148	2,294,000
21/12/2020	15,500	0.50 ▲	3.23	15,000	15,500	14,900	262	4,061,000
20/12/2020	15,000	-0.50 ▼	-3.33	15,500	15,500	15,000	500	7,500,000
18/12/2020	15,000	-0.50 ▼	-3.33	15,500	15,500	15,000	500	7,500,000
17/12/2020	15,500	-0.10 ▼	-0.65	15,600	15,600	14,700	279	4,324,500
16/12/2020	15,500	-0.10 ▼	-0.65	15,600	15,600	14,700	279	4,324,500
15/12/2020	15,600	0.40 ▲	2.56	15,200	15,600	15,000	775	12,090,000
14/12/2020	15,200	-0.20 ▼	-1.32	15,400	15,400	15,200	732	11,126,400
13/12/2020	15,400	0.20 ▲	1.30	15,200	15,400	15,000	389	5,990,600
11/12/2020	15,400	0.20 ▲	1.30	15,200	15,400	15,000	389	5,990,600
10/12/2020	15,200	-0.40 ▼	-2.63	15,600	15,600	15,000	1,455	22,116,000
09/12/2020	15,600	-0.40 ▼	-2.56	15,950	16,600	15,600	1,751	27,315,600
08/12/2020	15,950	0.30 ▲	1.88	15,700	15,950	15,700	102	1,626,900
07/12/2020	15,700	0.00 ■■	0.00	15,700	16,500	15,500	1,681	26,391,700
04/12/2020	15,800	0.10 ▲	0.63	15,700	15,900	15,700	5,020	79,316,000
03/12/2020	15,700	0.20 ▲	1.27	15,500	15,800	15,500	5,216	81,891,200
02/12/2020	15,500	0.10 ▲	0.65	15,400	15,500	15,100	9	139,500
01/12/2020	15,400	0.20 ▲	1.30	15,200	15,400	15,200	1,489	22,930,600
30/11/2020	15,200	0.30 ▲	1.97	14,900	15,200	14,900	31,680	481,536,000
29/11/2020	14,900	0.10 ▲	0.67	14,800	14,900	14,800	7,750	115,475,000
27/11/2020	14,900	0.10 ▲	0.67	14,800	14,900	14,800	7,750	115,475,000
26/11/2020	14,800	-0.10 ▼	-0.68	14,800	14,800	14,700	1,760	26,048,000
25/11/2020	14,800	-0.10 ▼	-0.68	14,800	14,800	14,700	30,500	451,400,000
24/11/2020	14,800	-0.10 ▼	-0.68	14,800	14,800	14,700	7,350	108,780,000
23/11/2020	14,800	0.25 ▲	1.69	14,550	14,800	14,800	10	148,000
20/11/2020	14,550	0.30 ▲	2.06	14,300	14,550	14,300	1,508	21,941,400
19/11/2020	14,300	-0.10 ▼	-0.70	14,400	14,400	14,300	3,132	44,787,600
18/11/2020	14,400	0.00 ■■	0.00	14,400	14,400	14,400	50	720,000
17/11/2020	14,400	0.00 ■■	0.00	14,400	14,500	14,400	530	7,632,000
16/11/2020	14,400	0.00 ■■	0.00	14,400	14,400	14,400	14	201,600
12/11/2020	14,400	0.00 ■■	0.00	14,450	14,450	14,400	1,747	25,156,800
11/11/2020	14,450	0.00 ■■	0.00	14,450	14,450	14,450	2,072	29,940,400
10/11/2020	14,450	-0.20 ▼	-1.38	14,600	14,450	14,200	1,465	21,169,250
09/11/2020	14,600	0.20 ▲	1.37	14,400	14,600	14,400	1,430	20,878,000
06/11/2020	14,400	0.00 ■■	0.00	14,450	14,450	14,000	311	4,478,400
05/11/2020	14,450	0.80 ▲	5.54	13,700	14,450	13,700	546	7,889,700
04/11/2020	13,700	-0.30 ▼	-2.19	14,000	13,800	13,650	126	1,726,200
03/11/2020	14,000	0.20 ▲	1.43	13,800	14,000	14,000	1	14,000
02/11/2020	13,800	-0.10 ▼	-0.72	13,950	13,950	13,100	69	952,200
30/10/2020	13,950	-0.90 ▼	-6.45	14,800	14,000	13,000	89	1,241,550
29/10/2020	14,800	-0.20 ▼	-1.35	15,000	15,000	14,800	51	754,800
28/10/2020	15,000	0.10 ▲	0.67	14,950	15,200	15,000	22	330,000
27/10/2020	14,950	-0.10 ▼	-0.67	15,000	14,950	14,200	52	777,400
23/10/2020	15,000	0.10 ▲	0.67	14,900	15,000	14,900	141	2,115,000
21/10/2020	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	697	10,385,300
20/10/2020	15,000	0.00 ■■	0.00	15,000	15,200	15,000	270	4,050,000
19/10/2020	15,000	0.20 ▲	1.33	14,800	15,000	15,000	110	1,650,000
15/10/2020	14,800	-0.20 ▼	-1.35	15,000	14,800	14,500	1,290	19,092,000
12/10/2020	15,000	0.10 ▲	0.67	14,950	15,500	15,000	506	7,590,000
09/10/2020	14,950	0.00 ■■	0.00	14,950	14,950	14,950	100	1,495,000
07/10/2020	14,950	-0.20 ▼	-1.34	15,100	14,950	14,400	227	3,393,650
06/10/2020	15,100	0.00 ■■	0.00	15,100	15,100	15,100	1	15,100
05/10/2020	15,100	0.10 ▲	0.66	15,000	15,100	14,300	102	1,540,200
02/10/2020	15,000	0.00 ■■	0.00	15,000	15,000	15,000	57	855,000
01/10/2020	15,000	0.00 ■■	0.00	15,000	15,000	14,100	74	1,110,000
30/09/2020	15,000	0.70 ▲	4.67	14,300	15,000	15,000	1	15,000
29/09/2020	14,300	-0.30 ▼	-2.10	14,600	14,600	14,300	451	6,449,300
28/09/2020	14,600	-0.60 ▼	-4.11	15,200	15,200	14,600	101	1,474,600
25/09/2020	15,200	0.30 ▲	1.97	14,950	15,200	14,500	64	972,800
24/09/2020	14,950	0.10 ▲	0.67	14,850	15,050	14,500	267	3,991,650
23/09/2020	14,850	0.00 ■■	0.00	14,850	15,000	14,850	615	9,132,750
22/09/2020	14,850	-0.20 ▼	-1.35	15,000	14,850	14,000	5	74,250
17/09/2020	15,000	-0.20 ▼	-1.33	15,200	0	0	73	1,095,000
15/09/2020	15,200	0.20 ▲	1.32	15,000	15,300	14,900	695	10,564,000
14/09/2020	15,000	-0.40 ▼	-2.67	15,350	15,300	15,000	480	7,200,000
11/09/2020	15,350	0.90 ▲	5.86	14,500	15,350	14,500	11	168,850
10/09/2020	14,500	0.20 ▲	1.38	14,300	14,500	13,300	3,005	43,572,500
09/09/2020	14,300	-1.05 ▼	-7.34	15,350	15,350	14,300	710	10,153,000
01/09/2020	15,350	0.00 ■■	0.00	15,350	15,350	15,350	20	307,000
31/08/2020	15,350	0.00 ■■	0.00	15,350	15,350	15,000	21	322,350
28/08/2020	15,350	0.00 ■■	0.00	15,350	15,350	15,350	3	46,050
27/08/2020	15,350	0.20 ▲	1.30	15,200	15,350	15,000	238	3,653,300
25/08/2020	15,200	-0.30 ▼	-1.97	15,500	15,800	15,000	1,587	24,122,400
24/08/2020	15,500	0.40 ▲	2.58	15,050	15,500	14,250	33	511,500
21/08/2020	15,050	-0.90 ▼	-5.98	16,000	15,050	14,900	342	5,147,100
20/08/2020	16,000	0.20 ▲	1.25	15,800	16,200	16,000	80	1,280,000
19/08/2020	15,800	0.10 ▲	0.63	15,700	16,600	14,650	146	2,306,800
18/08/2020	15,700	0.80 ▲	5.10	14,900	15,700	15,000	2,204	34,602,800
17/08/2020	14,900	-0.10 ▼	-0.67	15,000	15,500	14,900	362	5,393,800
14/08/2020	15,000	-0.10 ▼	-0.67	15,100	15,100	14,500	103	1,545,000
13/08/2020	15,100	-0.70 ▼	-4.64	15,800	15,100	15,000	2,678	40,437,800
12/08/2020	15,800	0.30 ▲	1.90	15,500	15,950	15,800	100	1,580,000
10/08/2020	15,500	0.50 ▲	3.23	15,000	15,500	15,000	1,940	30,070,000
07/08/2020	15,000	0.30 ▲	2.00	14,700	15,000	15,000	1	15,000
06/08/2020	14,700	0.50 ▲	3.40	14,200	14,700	14,300	1,237	18,183,900
05/08/2020	14,200	0.00 ■■	0.00	14,200	14,200	14,200	685	9,727,000
04/08/2020	14,200	0.10 ▲	0.70	14,100	14,200	14,100	637	9,045,400
03/08/2020	14,100	0.10 ▲	0.71	14,000	14,100	14,100	1,230	17,343,000
31/07/2020	14,000	0.00 ■■	0.00	14,000	14,000	13,050	1,568	21,952,000
30/07/2020	14,000	0.20 ▲	1.43	13,800	14,000	13,900	2,084	29,176,000
29/07/2020	13,800	-0.20 ▼	-1.45	14,000	13,800	13,200	6	82,800
28/07/2020	14,000	0.60 ▲	4.29	13,400	14,000	12,700	1,990	27,860,000
27/07/2020	13,400	-0.20 ▼	-1.49	13,600	13,400	12,800	1,232	16,508,800
24/07/2020	13,600	-0.40 ▼	-2.94	13,950	13,800	13,500	1,933	26,288,800
23/07/2020	13,950	-0.10 ▼	-0.72	14,000	13,950	13,900	822	11,466,900
22/07/2020	14,000	0.00 ■■	0.00	14,000	14,700	14,000	2,737	38,318,000
21/07/2020	14,000	0.00 ■■	0.00	14,000	14,000	14,000	771	10,794,000
20/07/2020	14,000	0.00 ■■	0.00	14,000	14,000	14,000	574	8,036,000
17/07/2020	14,000	0.00 ■■	0.00	14,000	14,200	13,500	281	3,934,000
16/07/2020	14,000	0.10 ▲	0.71	13,900	14,100	13,900	459	6,426,000
15/07/2020	13,900	0.00 ■■	0.00	13,900	14,000	13,800	1,437	19,974,300
14/07/2020	13,900	-0.10 ▼	-0.72	14,000	13,900	13,700	327	4,545,300
13/07/2020	14,000	0.10 ▲	0.71	13,900	14,000	13,650	224	3,136,000
10/07/2020	13,900	0.60 ▲	4.32	13,300	14,200	13,000	905	12,579,500
09/07/2020	13,300	0.30 ▲	2.26	13,000	13,300	13,000	216	2,872,800
08/07/2020	13,000	0.10 ▲	0.77	12,900	13,000	12,600	612	7,956,000
07/07/2020	12,900	0.40 ▲	3.10	12,500	13,300	12,500	6,420	82,818,000
06/07/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,000	1,270	15,875,000
03/07/2020	12,500	0.00 ■■	0.00	12,500	13,100	12,500	11	137,500
01/07/2020	12,500	-0.30 ▼	-2.40	12,800	12,500	11,950	302	3,775,000
30/06/2020	12,800	0.30 ▲	2.34	12,500	12,800	11,650	7	89,600
29/06/2020	12,500	0.00 ■■	0.00	12,500	12,500	12,500	1	12,500
26/06/2020	12,500	-0.20 ▼	-1.60	12,700	13,500	12,500	190	2,375,000
25/06/2020	12,700	0.00 ■■	0.00	12,700	12,700	12,700	5	63,500
24/06/2020	12,700	0.30 ▲	2.36	12,400	12,700	12,700	1	12,700
23/06/2020	12,400	0.10 ▲	0.81	12,300	12,400	12,300	151	1,872,400
22/06/2020	12,300	-0.30 ▼	-2.44	12,600	13,300	11,750	59	725,700
19/06/2020	12,600	-0.10 ▼	-0.79	12,650	13,400	12,600	11	138,600
15/06/2020	12,650	0.00 ■■	0.00	12,700	12,650	12,650	1	12,650
11/06/2020	12,700	0.10 ▲	0.79	12,600	12,700	12,100	29	368,300
10/06/2020	12,600	-0.30 ▼	-2.38	12,850	12,800	12,000	960	12,096,000
09/06/2020	12,850	-0.05 ▼	-0.39	12,900	12,850	12,200	7,020	90,207,000
08/06/2020	12,900	0.40 ▲	3.10	12,500	12,900	11,700	701	9,042,900
05/06/2020	12,500	-0.40 ▼	-3.20	12,900	12,800	12,000	155	1,937,500
04/06/2020	12,500	-0.40 ▼	-3.20	12,900	12,800	12,000	155	1,937,500
03/06/2020	12,900	0.00 ■■	0.00	12,950	12,900	12,200	5	64,500
02/06/2020	12,950	0.00 ■■	0.00	12,950	12,950	12,950	55	712,250
01/06/2020	12,950	0.00 ■■	0.00	12,950	12,950	12,950	55	712,250
31/05/2020	12,950	0.00 ■■	0.00	12,950	12,950	12,050	205	2,654,750
29/05/2020	12,950	0.00 ■■	0.00	12,950	12,950	12,050	205	2,654,750
28/05/2020	12,950	-0.20 ▼	-1.54	13,150	12,950	12,500	34	440,300
26/05/2020	13,150	0.80 ▲	6.08	12,400	13,150	13,150	4	52,600
25/05/2020	13,150	0.80 ▲	6.08	12,400	13,150	13,150	4	52,600
24/05/2020	12,400	-0.20 ▼	-1.61	12,550	12,950	12,400	57	706,800
22/05/2020	12,400	-0.20 ▼	-1.61	12,550	12,950	12,400	57	706,800
21/05/2020	12,550	0.10 ▲	0.80	12,500	12,550	12,500	23	288,650
20/05/2020	12,500	-0.70 ▼	-5.60	13,150	12,500	12,500	75	937,500
19/05/2020	13,150	0.00 ■■	0.00	13,200	13,200	12,300	62	815,300
18/05/2020	13,200	0.00 ■■	0.00	13,200	13,200	12,300	92	1,214,400
15/05/2020	13,200	-0.20 ▼	-1.52	13,400	13,200	13,200	2	26,400
14/05/2020	13,200	-0.20 ▼	-1.52	13,400	13,200	13,200	2	26,400
13/05/2020	13,400	0.10 ▲	0.75	13,300	13,400	12,800	326	4,368,400
12/05/2020	13,300	0.00 ■■	0.00	13,300	13,300	13,300	800	10,640,000
11/05/2020	13,300	0.40 ▲	3.01	12,900	13,300	13,300	1	13,300
10/05/2020	12,900	-0.60 ▼	-4.65	13,500	13,500	12,800	690	8,901,000
08/05/2020	12,900	-0.60 ▼	-4.65	13,500	13,500	12,800	690	8,901,000
07/05/2020	13,500	0.00 ■■	0.00	13,500	13,500	13,500	100	1,350,000
06/05/2020	13,500	-0.40 ▼	-2.96	13,900	13,500	13,500	1	13,500
05/05/2020	13,500	-0.40 ▼	-2.96	13,900	13,500	13,500	1	13,500
01/05/2020	13,900	0.80 ▲	5.76	13,100	13,900	13,900	70	973,000
30/04/2020	13,900	0.80 ▲	5.76	13,100	13,900	13,900	70	973,000
29/04/2020	13,900	0.80 ▲	5.76	13,100	13,900	13,900	70	973,000
28/04/2020	13,100	0.00 ■■	0.00	13,050	13,200	12,800	1,743	22,833,300
27/04/2020	13,050	-0.30 ▼	-2.30	13,350	13,450	13,050	65	848,250
26/04/2020	13,350	-0.10 ▼	-0.75	13,450	13,350	12,800	1,700	22,695,000
24/04/2020	13,350	-0.10 ▼	-0.75	13,450	13,350	12,800	1,700	22,695,000
23/04/2020	13,450	0.00 ■■	0.00	13,450	13,450	12,550	118	1,587,100
22/04/2020	13,450	-0.10 ▼	-0.74	13,500	13,450	12,700	191	2,568,950
21/04/2020	13,500	-0.20 ▼	-1.48	13,700	13,500	13,400	207	2,794,500
20/04/2020	13,700	0.00 ■■	0.00	13,700	13,700	12,800	52	712,400
19/04/2020	13,700	0.50 ▲	3.65	13,200	13,700	13,400	2,109	28,893,300
17/04/2020	13,700	0.50 ▲	3.65	13,200	13,700	13,400	2,109	28,893,300
16/04/2020	13,200	0.00 ■■	0.00	13,200	13,500	13,100	45	594,000
15/04/2020	13,200	0.20 ▲	1.52	13,000	13,200	12,400	858	11,325,600
14/04/2020	13,000	0.00 ■■	0.00	13,000	13,000	13,000	14	182,000
13/04/2020	13,000	0.00 ■■	0.00	13,000	13,000	12,500	55	715,000
10/04/2020	13,000	0.00 ■■	0.00	13,000	13,000	13,000	1	13,000
09/04/2020	13,000	0.00 ■■	0.00	13,000	13,000	13,000	1	13,000
08/04/2020	13,000	0.30 ▲	2.31	12,700	13,500	12,000	14	182,000
07/04/2020	12,700	0.50 ▲	3.94	12,200	12,800	12,700	5,732	72,796,400
06/04/2020	12,200	-0.10 ▼	-0.82	12,300	12,200	12,100	450	5,490,000
05/04/2020	12,300	-1.50 ▼	-12.20	13,800	12,300	12,300	316	3,886,800
03/04/2020	12,300	-1.50 ▼	-12.20	13,800	12,300	12,300	316	3,886,800
02/04/2020	13,800	0.50 ▲	3.62	13,300	13,800	13,200	21	289,800
01/04/2020	13,800	0.50 ▲	3.62	13,300	13,800	13,200	21	289,800
31/03/2020	13,300	0.80 ▲	6.02	12,550	13,300	12,550	101	1,343,300
30/03/2020	12,550	-0.90 ▼	-7.17	13,450	12,550	12,550	49	614,950
29/03/2020	13,450	0.00 ■■	0.00	13,450	13,900	13,450	6	80,700
27/03/2020	13,450	0.00 ■■	0.00	13,450	13,900	13,450	6	80,700
26/03/2020	13,450	0.90 ▲	6.69	12,600	13,450	12,600	161	2,165,450
25/03/2020	12,600	-0.80 ▼	-6.35	13,400	12,600	12,600	500	6,300,000
24/03/2020	13,400	0.00 ■■	0.00	13,400	13,400	12,500	15	201,000
23/03/2020	13,400	-1.00 ▼	-7.46	14,400	14,200	13,400	13	174,200
22/03/2020	14,400	0.90 ▲	6.25	13,500	14,400	12,700	7	100,800
20/03/2020	14,400	0.90 ▲	6.25	13,500	14,400	12,700	7	100,800
19/03/2020	13,500	0.00 ■■	0.00	13,500	13,500	12,600	224	3,024,000
18/03/2020	13,500	0.10 ▲	0.74	13,400	13,500	13,200	325	4,387,500
17/03/2020	13,400	0.00 ■■	0.00	13,400	13,500	13,400	32	428,800
16/03/2020	13,400	0.10 ▲	0.75	13,400	13,500	13,400	9,130	122,342,000
13/03/2020	13,400	-0.60 ▼	-4.48	14,000	13,500	13,050	40,320	540,288,000
12/03/2020	14,000	-1.00 ▼	-7.14	15,000	15,000	13,950	45,840	641,760,000
11/03/2020	15,000	-0.75 ▼	-5.00	15,750	16,000	15,000	2,810	42,150,000
10/03/2020	15,750	0.90 ▲	5.71	14,800	15,750	14,800	575	9,056,250
09/03/2020	14,800	-1.10 ▼	-7.43	15,900	15,000	14,800	5,232	77,433,600
06/03/2020	15,900	0.90 ▲	5.66	15,000	15,900	14,800	635	10,096,500
05/03/2020	15,000	-0.50 ▼	-3.33	15,500	15,200	15,000	1,175	17,625,000
03/03/2020	15,500	-0.50 ▼	-3.23	16,000	15,500	15,500	714	11,067,000
02/03/2020	16,000	0.50 ▲	3.13	15,500	16,000	16,000	1	16,000
27/02/2020	15,500	0.00 ■■	0.00	15,500	16,000	15,100	108	1,674,000
26/02/2020	15,500	-0.50 ▼	-3.23	16,000	15,700	15,500	1,077	16,693,500
25/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	15,800	651	10,416,000
24/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	15,800	1,193	19,088,000
21/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	16,000	2,676	42,816,000
20/02/2020	16,000	-0.50 ▼	-3.13	16,500	16,000	15,800	2,819	45,104,000
19/02/2020	16,500	0.50 ▲	3.03	16,000	16,500	15,850	802	13,233,000
18/02/2020	16,000	0.00 ■■	0.00	16,000	16,200	16,000	1,160	18,560,000
17/02/2020	16,000	-0.50 ▼	-3.13	16,500	16,500	16,000	800	12,800,000
15/02/2020	16,500	0.50 ▲	3.03	16,000	16,600	15,800	12	198,000
14/02/2020	16,500	0.50 ▲	3.03	16,000	16,600	15,800	12	198,000
13/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	16,000	1,434	22,944,000
12/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	15,800	514	8,224,000
11/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	15,800	1,006	16,096,000
10/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	16,000	2,498	39,968,000
09/02/2020	16,000	0.00 ■■	0.00	16,000	16,200	15,800	750	12,000,000
07/02/2020	16,000	0.00 ■■	0.00	16,000	16,200	15,800	750	12,000,000
06/02/2020	16,000	-0.70 ▼	-4.38	16,700	16,000	16,000	100	1,600,000
05/02/2020	16,700	0.70 ▲	4.19	16,000	16,700	16,000	19	317,300
04/02/2020	16,000	-0.10 ▼	-0.63	16,100	17,150	16,000	207	3,312,000
03/02/2020	16,100	0.30 ▲	1.86	15,800	16,200	14,750	1,661	26,742,100
02/02/2020	15,800	-0.40 ▼	-2.53	16,200	16,200	15,800	1,728	27,302,400
31/01/2020	15,800	-0.40 ▼	-2.53	16,200	16,200	15,800	1,728	27,302,400
30/01/2020	16,200	0.00 ■■	0.00	16,200	16,200	16,200	1	16,200
29/01/2020	16,200	-0.30 ▼	-1.85	16,500	17,300	16,200	946	15,325,200
28/01/2020	16,200	-0.30 ▼	-1.85	16,500	17,300	16,200	946	15,325,200
27/01/2020	16,200	-0.30 ▼	-1.85	16,500	17,300	16,200	946	15,325,200
26/01/2020	16,200	-0.30 ▼	-1.85	16,500	17,300	16,200	946	15,325,200
24/01/2020	16,200	-0.30 ▼	-1.85	16,500	17,300	16,200	946	15,325,200
23/01/2020	16,200	-0.30 ▼	-1.85	16,500	17,300	16,200	946	15,325,200
22/01/2020	16,200	-0.30 ▼	-1.85	16,500	17,300	16,200	946	15,325,200
21/01/2020	16,500	-0.20 ▼	-1.21	16,700	16,500	16,500	5,000	82,500,000
20/01/2020	16,700	0.10 ▲	0.60	16,600	16,700	16,500	10,840	181,028,000
17/01/2020	16,600	-0.40 ▼	-2.41	17,000	16,900	16,500	11,390	189,074,000
16/01/2020	17,000	0.20 ▲	1.18	16,800	17,000	16,400	130	2,210,000
14/01/2020	16,400	-0.05 ▼	-0.30	16,450	16,400	16,400	40	656,000
13/01/2020	16,450	-0.10 ▼	-0.61	16,500	16,500	16,050	1,573	25,875,850
09/01/2020	16,500	0.00 ■■	0.00	16,500	16,500	16,400	498	8,217,000
08/01/2020	16,500	0.00 ■■	0.00	16,500	16,500	16,500	1,660	27,390,000
07/01/2020	16,500	0.00 ■■	0.00	16,500	17,000	16,500	1,355	22,357,500
06/01/2020	16,500	-0.60 ▼	-3.64	17,100	17,100	16,000	824	13,596,000
03/01/2020	17,100	0.00 ■■	0.00	17,100	17,100	16,600	369	6,309,900
02/01/2020	17,100	0.10 ▲	0.58	17,000	17,100	16,700	3,516	60,123,600
31/12/2019	17,000	1.10 ▲	6.47	15,900	17,000	16,200	23,839	405,263,000
30/12/2019	15,900	0.00 ■■	0.00	15,900	15,900	15,900	61	969,900
27/12/2019	15,900	-0.60 ▼	-3.77	16,500	15,900	15,900	450	7,155,000
26/12/2019	16,500	0.00 ■■	0.00	16,500	17,000	16,500	15,013	247,714,500
25/12/2019	16,500	0.30 ▲	1.82	16,200	16,500	15,800	165	2,722,500
24/12/2019	16,200	-0.30 ▼	-1.85	16,500	16,200	15,800	300	4,860,000
20/12/2019	16,500	0.70 ▲	4.24	15,800	16,500	15,800	13,210	217,965,000
19/12/2019	15,800	0.00 ■■	0.00	15,800	16,000	15,800	3,254	51,413,200
18/12/2019	15,800	0.00 ■■	0.00	15,800	16,000	15,800	2,030	32,074,000
17/12/2019	15,800	0.00 ■■	0.00	15,800	15,800	15,800	20	316,000
16/12/2019	15,800	-0.30 ▼	-1.90	16,100	16,950	15,800	190	3,002,000
13/12/2019	16,100	-0.10 ▼	-0.62	16,200	16,200	16,100	68	1,094,800
12/12/2019	16,200	0.10 ▲	0.62	16,100	16,200	16,000	4,312	69,854,400
11/12/2019	16,100	0.00 ■■	0.00	16,100	16,100	15,900	464	7,470,400
10/12/2019	16,100	0.20 ▲	1.24	15,900	16,100	15,800	1,900	30,590,000
09/12/2019	15,900	0.00 ■■	0.00	15,950	16,000	15,900	613	9,746,700
05/12/2019	15,950	0.00 ■■	0.00	15,900	16,000	15,800	334	5,327,300
03/12/2019	15,900	0.10 ▲	0.63	15,800	15,900	15,800	210	3,339,000
02/12/2019	15,800	-0.90 ▼	-5.70	16,700	15,800	15,800	477	7,536,600
29/11/2019	16,700	0.70 ▲	4.19	16,000	16,700	15,800	301	5,026,700
28/11/2019	16,000	0.00 ■■	0.00	16,000	16,000	16,000	250	4,000,000
27/11/2019	16,000	0.00 ■■	0.00	16,000	16,000	16,000	100	1,600,000
26/11/2019	16,000	0.00 ■■	0.00	16,000	16,450	16,000	1,037	16,592,000
25/11/2019	16,000	-0.20 ▼	-1.25	16,200	16,200	16,000	508	8,128,000
22/11/2019	16,200	-0.30 ▼	-1.85	16,500	16,400	16,100	3,283	53,184,600
21/11/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,400	4,347	71,725,500
20/11/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,500	329	5,428,500
19/11/2019	16,500	0.30 ▲	1.82	16,200	17,000	16,500	3,240	53,460,000
18/11/2019	16,200	-0.40 ▼	-2.47	16,600	16,600	16,200	232	3,758,400
15/11/2019	16,600	0.40 ▲	2.41	16,200	16,600	16,200	2,650	43,990,000
14/11/2019	16,200	-0.30 ▼	-1.85	16,450	16,700	16,200	539	8,731,800
13/11/2019	16,450	-0.10 ▼	-0.61	16,500	16,700	16,200	352	5,790,400
12/11/2019	16,500	0.00 ■■	0.00	16,500	16,500	15,800	519	8,563,500
11/11/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,100	1,045	17,242,500
08/11/2019	16,500	0.00 ■■	0.00	16,500	16,750	16,200	151	2,491,500
07/11/2019	16,500	0.80 ▲	4.85	15,700	16,500	15,650	1,444	23,826,000
06/11/2019	15,700	-0.30 ▼	-1.91	16,000	16,200	15,700	997	15,652,900
05/11/2019	16,000	0.20 ▲	1.25	15,800	16,000	15,650	423	6,768,000
04/11/2019	15,800	-0.20 ▼	-1.27	16,000	15,900	15,600	1,825	28,835,000
01/11/2019	16,000	0.00 ■■	0.00	16,000	16,000	15,600	687	10,992,000
31/10/2019	16,000	0.10 ▲	0.63	15,900	16,000	15,500	1,109	17,744,000
30/10/2019	15,900	-0.20 ▼	-1.26	16,100	16,350	15,900	522	8,299,800
29/10/2019	16,100	0.00 ■■	0.00	16,100	16,300	16,000	539	8,677,900
28/10/2019	16,100	0.10 ▲	0.62	16,000	16,500	16,000	386	6,214,600
25/10/2019	16,000	0.10 ▲	0.63	15,900	16,250	15,900	1,084	17,344,000
24/10/2019	15,900	0.10 ▲	0.63	15,800	16,000	15,850	453	7,202,700
23/10/2019	15,800	0.00 ■■	0.00	15,800	15,850	15,800	700	11,060,000
22/10/2019	15,800	0.00 ■■	0.00	15,850	15,800	15,800	186	2,938,800
21/10/2019	15,850	0.00 ■■	0.00	15,850	15,900	15,800	659	10,445,150
18/10/2019	15,850	-0.20 ▼	-1.26	16,000	16,300	15,850	1,235	19,574,750
17/10/2019	16,000	0.20 ▲	1.25	15,850	16,000	15,750	367	5,872,000
16/10/2019	15,850	0.00 ■■	0.00	15,800	15,850	15,800	1,001	15,865,850
15/10/2019	15,800	-0.10 ▼	-0.63	15,900	16,300	15,800	564	8,911,200
14/10/2019	15,900	0.00 ■■	0.00	15,900	16,000	15,900	901	14,325,900
11/10/2019	15,900	-0.50 ▼	-3.14	16,400	16,600	15,900	1,253	19,922,700
10/10/2019	16,400	0.30 ▲	1.83	16,100	16,400	15,950	1,630	26,732,000
09/10/2019	16,100	-0.10 ▼	-0.62	16,200	16,300	15,700	1,508	24,278,800
08/10/2019	16,200	0.00 ■■	0.00	16,200	16,800	15,900	702	11,372,400
07/10/2019	16,200	-0.30 ▼	-1.85	16,500	16,600	16,200	1,472	23,846,400
04/10/2019	16,500	0.00 ■■	0.00	16,500	16,600	16,100	574	9,471,000
03/10/2019	16,500	0.90 ▲	5.45	15,600	16,650	15,700	2,636	43,494,000
02/10/2019	15,600	-0.10 ▼	-0.64	15,650	16,000	15,500	2,961	46,191,600
01/10/2019	15,650	-0.50 ▼	-3.19	16,100	16,700	15,650	4,864	76,121,600
30/09/2019	16,100	-0.50 ▼	-3.11	16,650	16,650	16,100	4,095	65,929,500
27/09/2019	16,650	-0.30 ▼	-1.80	16,950	16,950	16,650	2,484	41,358,600
26/09/2019	16,950	0.00 ■■	0.00	16,950	17,100	16,950	3,099	52,528,050
25/09/2019	16,950	0.10 ▲	0.59	16,850	17,000	16,850	874	14,814,300
24/09/2019	16,850	-0.50 ▼	-2.97	17,400	17,200	16,850	3,718	62,648,300
23/09/2019	17,400	0.10 ▲	0.57	17,300	17,500	17,000	3,748	65,215,200
20/09/2019	17,300	-0.10 ▼	-0.58	17,450	17,500	17,250	4,137	71,570,100
19/09/2019	17,450	-0.10 ▼	-0.57	17,500	17,450	17,000	1,310	22,859,500
18/09/2019	17,500	0.00 ■■	0.00	17,500	17,700	17,400	7,329	128,257,500
17/09/2019	17,500	0.30 ▲	1.71	17,200	17,900	17,300	5,520	96,600,000
16/09/2019	17,200	0.00 ■■	0.00	17,200	17,300	17,100	7,857	135,140,400
13/09/2019	17,200	-0.10 ▼	-0.58	17,300	17,300	17,000	7,478	128,621,600
12/09/2019	17,300	0.40 ▲	2.31	16,900	17,500	16,900	5,748	99,440,400
11/09/2019	16,900	-0.40 ▼	-2.37	17,300	17,050	16,800	2,346	39,647,400
10/09/2019	17,000	-0.40 ▼	-2.35	17,400	17,300	16,800	9,970	169,490,000
09/09/2019	17,400	-0.30 ▼	-1.72	17,650	17,900	17,300	2,825	49,155,000
06/09/2019	17,650	1.20 ▲	6.80	16,500	17,650	16,600	24,165	426,512,250
05/09/2019	16,500	-0.90 ▼	-5.45	17,400	18,200	16,500	54,025	891,412,500
04/09/2019	17,400	1.10 ▲	6.32	16,300	17,400	16,100	21,887	380,833,800
03/09/2019	16,300	-0.20 ▼	-1.23	16,500	16,500	16,000	7,093	115,615,900
30/08/2019	16,500	-0.40 ▼	-2.42	16,900	16,900	16,400	3,624	59,796,000
29/08/2019	16,900	-0.30 ▼	-1.78	17,200	17,700	16,800	3,991	67,447,900
28/08/2019	17,200	0.10 ▲	0.58	17,100	17,800	17,100	6,547	112,608,400
27/08/2019	17,100	0.70 ▲	4.09	16,450	17,600	16,500	9,374	160,295,400
26/08/2019	16,450	0.10 ▲	0.61	16,300	17,000	16,200	6,284	103,371,800
23/08/2019	16,300	-0.40 ▼	-2.45	16,700	16,800	16,300	7,971	129,927,300
22/08/2019	16,700	-0.30 ▼	-1.80	17,000	17,100	16,700	9,753	162,875,100
21/08/2019	17,000	0.20 ▲	1.18	16,800	17,450	16,600	9,066	154,122,000
20/08/2019	16,800	0.80 ▲	4.76	16,000	17,100	16,000	12,754	214,267,200
19/08/2019	16,000	0.70 ▲	4.38	15,300	16,350	15,600	17,602	281,632,000
16/08/2019	15,300	-0.60 ▼	-3.92	15,900	17,000	15,300	28,490	435,897,000
15/08/2019	15,900	0.00 ■■	0.00	15,900	16,000	15,500	7,834	124,560,600
14/08/2019	15,900	0.60 ▲	3.77	15,300	16,000	15,300	15,209	241,823,100
13/08/2019	15,300	0.50 ▲	3.27	14,800	15,500	14,800	22,370	342,261,000
12/08/2019	14,800	0.30 ▲	2.03	14,500	15,100	14,500	10,694	158,271,200
09/08/2019	14,500	0.00 ■■	0.00	14,500	14,500	14,300	5,668	82,186,000
08/08/2019	14,500	0.10 ▲	0.69	14,450	15,350	14,300	6,156	89,262,000
07/08/2019	14,450	0.10 ▲	0.69	14,350	14,500	14,400	36	520,200
06/08/2019	14,350	-0.30 ▼	-2.09	14,600	14,350	14,300	568	8,150,800
05/08/2019	14,600	0.00 ■■	0.00	14,600	14,900	14,600	3,024	44,150,400
02/08/2019	14,600	-0.10 ▼	-0.68	14,700	14,600	14,200	685	10,001,000
01/08/2019	14,700	0.00 ■■	0.00	14,700	15,400	14,200	1,034	15,199,800
31/07/2019	14,700	-0.50 ▼	-3.40	15,200	15,000	14,700	3,411	50,141,700
30/07/2019	15,200	-0.30 ▼	-1.97	15,500	15,800	15,050	22,848	347,289,600
29/07/2019	15,500	0.50 ▲	3.23	15,000	16,000	15,050	17,809	276,039,500
26/07/2019	15,000	0.60 ▲	4.00	14,400	15,400	14,400	33,698	505,470,000
25/07/2019	14,400	0.40 ▲	2.78	14,000	14,850	13,900	8,028	115,603,200
24/07/2019	14,000	0.40 ▲	2.86	13,550	14,200	14,000	658	9,212,000
23/07/2019	13,550	-0.40 ▼	-2.95	14,000	14,200	13,500	2,193	29,715,150
22/07/2019	14,000	-0.20 ▼	-1.43	14,200	14,500	13,500	3,831	53,634,000
19/07/2019	14,200	-0.30 ▼	-2.11	14,500	14,500	14,200	2,674	37,970,800
18/07/2019	14,500	0.30 ▲	2.07	14,200	14,500	14,500	100	1,450,000
17/07/2019	14,200	-0.60 ▼	-4.23	14,800	14,800	14,200	608	8,633,600
16/07/2019	14,800	-0.20 ▼	-1.35	15,000	15,000	14,500	1,044	15,451,200
15/07/2019	15,000	0.20 ▲	1.33	14,800	15,000	13,900	3,906	58,590,000
12/07/2019	14,800	0.10 ▲	0.68	14,700	15,700	14,500	2,582	38,213,600
11/07/2019	14,700	-0.40 ▼	-2.72	15,100	15,100	14,300	465	6,835,500
10/07/2019	15,100	-0.10 ▼	-0.66	15,200	16,100	14,600	3,688	55,688,800
09/07/2019	15,200	0.90 ▲	5.92	14,350	15,350	14,400	26,717	406,098,400
08/07/2019	14,350	0.80 ▲	5.57	13,550	14,400	13,700	9,411	135,047,850
05/07/2019	13,550	0.90 ▲	6.64	12,700	13,550	12,550	18,671	252,992,050
04/07/2019	12,700	0.40 ▲	3.15	12,300	13,150	12,350	5,891	74,815,700
03/07/2019	12,300	0.00 ■■	0.00	12,300	12,800	12,300	1,751	21,537,300
02/07/2019	12,300	0.00 ■■	0.00	12,300	12,350	12,300	1,367	16,814,100
01/07/2019	12,300	0.00 ■■	0.00	12,300	12,300	12,300	157	1,931,100
28/06/2019	12,300	0.00 ■■	0.00	12,300	12,500	12,300	1,010	12,423,000
27/06/2019	12,300	-0.30 ▼	-2.44	12,600	13,100	12,300	209	2,570,700
26/06/2019	12,600	0.20 ▲	1.59	12,400	13,000	12,500	10,496	132,249,600
25/06/2019	12,400	0.00 ■■	0.00	12,400	12,550	12,350	4,409	54,671,600
24/06/2019	12,400	0.10 ▲	0.81	12,300	12,600	12,300	7,279	90,259,600
21/06/2019	12,300	0.20 ▲	1.63	12,100	12,500	12,200	6,086	74,857,800
20/06/2019	12,100	0.00 ■■	0.00	12,100	12,300	12,100	40,289	487,496,900
19/06/2019	12,100	0.00 ■■	0.00	12,100	12,300	11,500	13,254	160,373,400
18/06/2019	12,100	0.00 ■■	0.00	12,100	12,300	12,100	3,963	47,952,300
17/06/2019	12,100	0.00 ■■	0.00	12,100	12,200	12,100	2,954	35,743,400
16/06/2019	12,100	-0.10 ▼	-0.83	12,200	12,300	12,100	5,173	62,593,300
14/06/2019	12,100	-0.10 ▼	-0.83	12,200	12,300	12,100	5,173	62,593,300
13/06/2019	12,200	0.00 ■■	0.00	12,200	12,300	12,200	2,091	25,510,200
11/06/2019	12,300	0.00 ■■	0.00	12,300	12,300	12,000	3,250	39,975,000
10/06/2019	12,300	-0.20 ▼	-1.63	12,500	12,300	12,250	449	5,522,700
09/06/2019	12,500	0.20 ▲	1.60	12,300	12,500	12,050	3,949	49,362,500
07/06/2019	12,500	0.20 ▲	1.60	12,300	12,500	12,050	3,949	49,362,500
06/06/2019	12,300	-0.20 ▼	-1.63	12,500	12,500	12,300	4,302	52,914,600
05/06/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,350	3,017	37,712,500
04/06/2019	12,500	0.20 ▲	1.60	12,300	12,500	12,300	12,335	154,187,500
03/06/2019	12,300	0.00 ■■	0.00	12,350	12,300	12,300	1,220	15,006,000
02/06/2019	12,350	-0.20 ▼	-1.62	12,500	12,450	12,300	7,640	94,354,000
31/05/2019	12,350	-0.20 ▼	-1.62	12,500	12,450	12,300	7,640	94,354,000
30/05/2019	12,500	0.20 ▲	1.60	12,350	12,500	12,300	1,010	12,625,000
29/05/2019	12,350	-0.20 ▼	-1.62	12,500	12,600	12,050	3,654	45,126,900
28/05/2019	12,500	0.00 ■■	0.00	12,500	12,500	12,300	34,560	432,000,000
27/05/2019	12,500	-0.10 ▼	-0.80	12,600	12,500	12,500	67	837,500
26/05/2019	12,600	0.00 ■■	0.00	12,600	12,600	12,600	50	630,000
24/05/2019	12,600	0.00 ■■	0.00	12,600	12,600	12,600	50	630,000
23/05/2019	12,600	0.00 ■■	0.00	12,600	12,600	12,600	43	541,800
22/05/2019	12,600	0.20 ▲	1.59	12,400	12,600	12,100	3,107	39,148,200
21/05/2019	12,400	-0.10 ▼	-0.81	12,500	12,500	12,400	19,150	237,460,000
20/05/2019	12,500	-0.10 ▼	-0.80	12,600	12,700	12,500	10,235	127,937,500
19/05/2019	12,600	0.20 ▲	1.59	12,400	12,700	12,600	14,703	185,257,800
17/05/2019	12,600	0.20 ▲	1.59	12,400	12,700	12,600	14,703	185,257,800
16/05/2019	12,400	0.00 ■■	0.00	12,400	12,400	12,300	251	3,112,400
15/05/2019	12,400	0.20 ▲	1.61	12,200	12,400	12,350	90	1,116,000
14/05/2019	12,200	-0.30 ▼	-2.46	12,500	12,500	12,200	3,069	37,441,800
13/05/2019	12,500	-0.10 ▼	-0.80	12,600	12,700	12,500	3,400	42,500,000
12/05/2019	12,600	0.20 ▲	1.59	12,400	12,600	12,600	1	12,600
10/05/2019	12,600	0.20 ▲	1.59	12,400	12,600	12,600	1	12,600
09/05/2019	12,400	-0.30 ▼	-2.42	12,700	12,800	12,400	3,872	48,012,800
08/05/2019	12,700	0.20 ▲	1.57	12,500	12,800	12,500	201	2,552,700
07/05/2019	12,700	0.20 ▲	1.57	12,500	12,800	12,500	201	2,552,700
06/05/2019	12,500	-0.20 ▼	-1.60	12,700	12,700	12,400	3,003	37,537,500
05/05/2019	12,700	0.00 ■■	0.00	12,700	12,700	12,700	2,000	25,400,000
03/05/2019	12,700	0.00 ■■	0.00	12,700	12,700	12,700	2,000	25,400,000
02/05/2019	12,700	0.00 ■■	0.00	12,700	12,700	12,500	2,351	29,857,700
01/05/2019	12,700	0.10 ▲	0.79	12,600	12,700	12,500	507	6,438,900
30/04/2019	12,700	0.10 ▲	0.79	12,600	12,700	12,500	507	6,438,900
29/04/2019	12,700	0.10 ▲	0.79	12,600	12,700	12,500	507	6,438,900
28/04/2019	12,700	0.10 ▲	0.79	12,600	12,700	12,500	507	6,438,900
26/04/2019	12,700	0.10 ▲	0.79	12,600	12,700	12,500	507	6,438,900
25/04/2019	12,600	-0.20 ▼	-1.59	12,800	12,600	12,600	194	2,444,400
24/04/2019	12,800	0.20 ▲	1.56	12,600	12,800	12,300	9,608	122,982,400
23/04/2019	12,600	0.10 ▲	0.79	12,500	12,700	12,300	2,819	35,519,400
22/04/2019	12,500	-0.10 ▼	-0.80	12,600	12,800	12,500	6,299	78,737,500
21/04/2019	12,600	0.10 ▲	0.79	12,500	12,600	12,600	2,944	37,094,400
19/04/2019	12,600	0.10 ▲	0.79	12,500	12,600	12,600	2,944	37,094,400
18/04/2019	12,500	-0.10 ▼	-0.80	12,600	12,650	12,000	8,282	103,525,000
17/04/2019	12,600	0.00 ■■	0.00	12,600	12,700	12,600	2,023	25,489,800
16/04/2019	12,600	0.60 ▲	4.76	12,000	12,600	12,000	156	1,965,600
15/04/2019	12,000	0.00 ■■	0.00	12,000	12,800	11,900	2,004	24,048,000
12/04/2019	12,000	0.00 ■■	0.00	12,000	12,800	11,900	2,004	24,048,000
11/04/2019	12,000	-0.60 ▼	-5.00	12,600	12,600	12,000	1,055	12,660,000
10/04/2019	12,600	-0.10 ▼	-0.79	12,700	12,700	12,300	355	4,473,000
09/04/2019	12,700	0.10 ▲	0.79	12,600	12,700	12,300	469	5,956,300
08/04/2019	12,600	-0.30 ▼	-2.38	12,900	12,600	12,600	18	226,800
05/04/2019	12,900	0.40 ▲	3.10	12,500	13,000	12,400	12,657	163,275,300
04/04/2019	12,500	0.10 ▲	0.80	12,400	12,500	12,300	550	6,875,000
03/04/2019	12,400	0.10 ▲	0.81	12,300	12,500	12,400	130	1,612,000
02/04/2019	12,300	0.20 ▲	1.63	12,100	12,600	11,900	796	9,790,800
01/04/2019	12,100	-0.70 ▼	-5.79	12,800	12,600	12,000	221	2,674,100
30/03/2019	11,600	0.00 ■■	0.00	11,600	11,600	11,600	3,500	40,600,000
29/03/2019	12,800	-0.20 ▼	-1.56	13,000	12,800	12,800	356	4,556,800
28/03/2019	13,000	0.30 ▲	2.31	12,750	13,500	12,950	25,669	333,697,000
27/03/2019	12,750	-0.90 ▼	-7.06	13,700	13,900	12,750	576	7,344,000
26/03/2019	13,700	0.00 ■■	0.00	13,700	13,800	13,500	10,157	139,150,900
25/03/2019	13,700	0.20 ▲	1.46	13,500	13,700	13,700	20	274,000
22/03/2019	13,500	-0.20 ▼	-1.48	13,700	13,700	13,300	335	4,522,500
21/03/2019	13,700	-0.60 ▼	-4.38	14,250	14,200	13,700	271	3,712,700
20/03/2019	14,250	0.70 ▲	4.91	13,600	14,450	13,700	1,146	16,330,500
19/03/2019	13,600	0.10 ▲	0.74	13,500	13,700	13,500	653	8,880,800
18/03/2019	13,500	0.00 ■■	0.00	13,500	13,500	13,300	1,585	21,397,500
17/03/2019	11,800	0.00 ■■	0.00	13,500	13,700	13,500	10,000	118,000,000
15/03/2019	13,500	0.00 ■■	0.00	13,500	13,700	13,500	97	1,309,500
14/03/2019	13,500	-0.20 ▼	-1.48	13,700	13,700	13,300	1,127	15,214,500
13/03/2019	13,700	0.10 ▲	0.73	13,600	13,700	13,600	9	123,300
12/03/2019	13,600	0.20 ▲	1.47	13,450	13,600	13,000	6,572	89,379,200
11/03/2019	12,200	-0.20 ▼	-1.64	12,400	12,300	11,600	2,140	26,108,000
08/03/2019	13,450	0.00 ■■	0.00	13,450	13,450	13,450	2	26,900
07/03/2019	13,450	0.30 ▲	2.23	13,200	13,450	13,100	5,400	72,630,000
06/03/2019	13,200	0.20 ▲	1.52	13,000	13,200	13,000	12,800	168,960,000
05/03/2019	13,000	0.20 ▲	1.54	12,800	13,500	12,800	8,639	112,307,000
04/03/2019	12,800	0.60 ▲	4.69	12,200	13,050	12,600	12,669	162,163,200
01/03/2019	12,200	0.20 ▲	1.64	12,000	12,300	12,000	11,559	141,019,800
28/02/2019	12,000	-0.30 ▼	-2.50	12,300	12,300	12,000	10,012	120,144,000
27/02/2019	12,300	0.10 ▲	0.81	12,200	12,300	12,200	5,800	71,340,000
26/02/2019	12,200	0.40 ▲	3.28	11,800	12,200	11,900	19,405	236,741,000
25/02/2019	11,800	-0.10 ▼	-0.85	11,900	11,900	11,800	770	9,086,000
21/02/2019	11,900	0.10 ▲	0.84	11,850	11,900	11,850	721	8,579,900
20/02/2019	11,850	-0.50 ▼	-4.22	12,300	11,850	11,850	30	355,500
19/02/2019	12,300	-0.10 ▼	-0.81	12,400	12,400	12,200	14,200	174,660,000
17/02/2019	11,800	0.10 ▲	0.85	12,300	12,400	12,400	10,000	118,000,000
15/02/2019	12,400	0.10 ▲	0.81	12,300	12,400	12,400	70	868,000
14/02/2019	12,300	-0.20 ▼	-1.63	12,500	12,300	11,700	400	4,920,000
13/02/2019	12,500	0.50 ▲	4.00	12,000	12,500	12,200	210	2,625,000
12/02/2019	12,000	0.20 ▲	1.67	11,800	12,000	11,500	9,765	117,180,000
11/02/2019	11,800	0.30 ▲	2.54	11,500	11,800	11,700	130	1,534,000
01/02/2019	11,500	0.00 ■■	0.00	11,500	11,700	11,500	5,000	57,500,000
31/01/2019	11,500	-0.10 ▼	-0.87	11,600	11,700	11,050	9,401	108,111,500
30/01/2019	11,600	-0.10 ▼	-0.86	11,700	12,400	11,600	5,101	59,171,600
29/01/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,600	5,000	58,500,000
28/01/2019	11,700	0.00 ■■	0.00	11,700	11,800	11,600	1,431	16,742,700
25/01/2019	11,700	-0.40 ▼	-3.42	12,050	11,900	11,700	10,300	120,510,000
24/01/2019	12,050	0.30 ▲	2.49	11,750	12,050	11,750	6,255,000	75,372,750,000
23/01/2019	11,750	0.80 ▲	6.81	11,000	11,750	11,500	75,000	881,250,000
22/01/2019	11,000	-0.80 ▼	-7.27	11,800	11,000	11,000	100,000	1,100,000,000
21/01/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,800	1,070,000	12,626,000,000
19/01/2019	12,000	0.20 ▲	1.67	11,800	0	0	1,000	12,000,000
17/01/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,800	10,000	118,000,000
16/01/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,800	8,400	99,120,000
15/01/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,800	54,880	647,584,000
14/01/2019	11,800	-0.40 ▼	-3.39	12,200	11,800	11,800	44,200	521,560,000
11/01/2019	12,200	-0.20 ▼	-1.64	12,400	12,300	11,600	2,140	26,108,000
08/01/2019	12,400	0.40 ▲	3.23	12,000	12,400	11,600	3,710	46,004,000
28/12/2018	12,000	0.10 ▲	0.83	11,900	12,400	12,000	53,560	642,720,000
27/12/2018	11,900	0.20 ▲	1.68	11,700	12,100	11,900	72,110	858,109,000
26/12/2018	11,700	0.60 ▲	5.13	11,100	11,850	11,700	18,070	211,419,000
25/12/2018	11,100	-0.60 ▼	-5.41	11,700	11,100	11,100	23,320	258,852,000
24/12/2018	11,700	-0.10 ▼	-0.85	11,800	11,800	11,100	1,520	17,784,000
21/12/2018	11,800	0.50 ▲	4.24	11,800	12,300	11,800	10,010	118,118,000
20/12/2018	11,800	-0.30 ▼	-2.54	11,800	12,000	11,300	1,440	16,992,000
19/12/2018	11,800	0.10 ▲	0.85	11,800	11,900	11,800	20	236,000
18/12/2018	11,800	-0.10 ▼	-0.85	11,800	11,800	11,700	120	1,416,000
17/12/2018	11,800	-0.60 ▼	-5.08	12,400	11,800	11,800	360	4,248,000
16/12/2018	12,400	0.70 ▲	5.65	11,700	12,400	12,400	110	1,364,000
14/12/2018	12,400	0.70 ▲	5.65	11,700	12,400	12,400	110	1,364,000
13/12/2018	11,700	-0.10 ▼	-0.85	11,800	11,800	11,400	360	4,212,000
12/12/2018	11,800	-0.80 ▼	-6.78	12,600	11,800	11,800	89,270	1,053,386,000
07/12/2018	12,600	0.30 ▲	2.38	12,300	12,600	11,800	100,010	1,260,126,000
06/12/2018	12,300	-0.20 ▼	-1.63	12,500	12,300	11,750	4,250	52,275,000
05/12/2018	12,500	0.50 ▲	4.00	12,000	12,500	11,800	260	3,250,000
04/12/2018	12,000	-0.40 ▼	-3.33	12,400	12,600	11,800	4,300	51,600,000
03/12/2018	12,400	0.80 ▲	6.45	11,600	12,400	12,400	20	248,000
30/11/2018	11,600	0.00 ■■	0.00	11,600	11,600	11,600	3,500	40,600,000
29/11/2018	11,600	-0.30 ▼	-2.59	11,900	11,600	11,600	59,090	685,444,000
28/11/2018	11,900	-0.10 ▼	-0.84	12,000	11,900	11,500	151,310	1,800,589,000
27/11/2018	12,000	0.10 ▲	0.83	11,900	12,000	11,600	50,010	600,120,000
26/11/2018	11,900	0.10 ▲	0.84	11,800	12,000	11,600	100,320	1,193,808,000
23/11/2018	11,800	-0.10 ▼	-0.85	11,800	11,800	11,500	5,950	70,210,000
22/11/2018	11,800	0.15 ▲	1.27	11,650	11,800	11,600	100,050	1,180,590,000
21/11/2018	11,650	0.05 ▲	0.43	11,600	11,650	11,650	100	1,165,000
20/11/2018	11,600	-0.10 ▼	-0.86	11,600	11,600	11,500	259,110	3,005,676,000
19/11/2018	11,600	0.00 ■■	0.00	11,600	11,600	11,600	100	1,160,000
16/11/2018	11,600	-0.20 ▼	-1.72	11,800	11,600	11,200	13,270	153,932,000
15/11/2018	11,800	0.00 ■■	0.00	11,800	11,800	11,800	100	1,180,000
14/11/2018	11,800	0.20 ▲	1.69	11,600	11,900	11,800	100	1,180,000
13/11/2018	11,600	0.10 ▲	0.86	11,500	11,600	11,500	200	2,320,000
12/11/2018	11,500	-0.10 ▼	-0.87	11,600	11,500	11,500	500	5,750,000
11/11/2018	11,600	-0.20 ▼	-1.72	11,600	11,600	11,400	25,150	291,740,000
09/11/2018	11,600	-0.20 ▼	-1.72	11,600	11,600	11,400	25,150	291,740,000
08/11/2018	11,600	-0.10 ▼	-0.86	11,600	11,600	11,500	34,050	394,980,000
07/11/2018	11,600	-0.05 ▼	-0.43	11,650	11,600	11,600	1,500	17,400,000
06/11/2018	11,650	-0.15 ▼	-1.29	11,800	11,800	11,650	4,300	50,095,000
05/11/2018	11,800	-0.20 ▼	-1.69	12,000	11,800	11,800	1,130	13,334,000
02/11/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	1,500	18,000,000
01/11/2018	12,000	-0.40 ▼	-3.33	12,000	12,000	11,600	1,510	18,120,000
31/10/2018	12,000	0.40 ▲	3.33	11,600	12,400	12,000	5,310	63,720,000
30/10/2018	11,600	0.00 ■■	0.00	11,600	11,600	11,600	1,000	11,600,000
26/10/2018	11,600	0.30 ▲	2.59	11,600	11,900	11,600	6,110	70,876,000
24/10/2018	11,600	0.50 ▲	4.31	11,600	12,100	11,600	11,800	136,880,000
23/10/2018	11,600	-0.40 ▼	-3.45	12,000	11,900	11,600	3,600	41,760,000
22/10/2018	12,000	0.10 ▲	0.83	11,900	12,000	12,000	10	120,000
19/10/2018	11,900	-0.10 ▼	-0.84	12,000	12,000	11,900	109,440	1,302,336,000
18/10/2018	12,000	-0.20 ▼	-1.67	12,200	12,150	11,800	14,680	176,160,000
17/10/2018	12,200	-0.30 ▼	-2.46	12,200	12,300	11,900	10,850	132,370,000
16/10/2018	12,200	0.20 ▲	1.64	12,000	12,200	12,000	26,300	320,860,000
15/10/2018	12,000	0.00 ■■	0.00	12,000	12,000	12,000	7,360	88,320,000
12/10/2018	12,000	-0.45 ▼	-3.75	12,450	12,000	11,900	540	6,480,000
11/10/2018	12,450	-0.05 ▼	-0.40	12,500	12,500	12,000	2,980	37,101,000
10/10/2018	12,500	0.00 ■■	0.00	12,500	12,500	12,500	10,300	128,750,000
09/10/2018	12,500	-0.05 ▼	-0.40	12,550	12,500	12,500	1,000	12,500,000
08/10/2018	12,550	0.05 ▲	0.40	12,500	12,550	12,500	47,320	593,866,000
05/10/2018	12,500	0.00 ■■	0.00	12,500	12,500	12,500	8,590	107,375,000
04/10/2018	12,500	-0.50 ▼	-4.00	13,000	13,000	12,500	16,750	209,375,000
03/10/2018	13,000	-0.30 ▼	-2.31	13,300	13,300	12,500	7,780	101,140,000
02/10/2018	13,300	0.20 ▲	1.50	13,100	13,300	13,300	20	266,000
01/10/2018	13,100	-0.20 ▼	-1.53	13,300	13,300	13,100	15,640	204,884,000
28/09/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	5,000	66,500,000
27/09/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	13,000	172,900,000
26/09/2018	13,300	0.10 ▲	0.75	13,200	13,300	13,300	1,300	17,290,000
25/09/2018	13,200	0.00 ■■	0.00	13,200	13,200	13,200	85,000	1,122,000,000
24/09/2018	13,200	-0.10 ▼	-0.76	13,300	13,200	13,100	30,600	403,920,000
21/09/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	150,900	2,006,970,000
20/09/2018	13,300	-0.10 ▼	-0.75	13,400	13,400	13,200	188,560	2,507,848,000
19/09/2018	13,400	0.10 ▲	0.75	13,300	13,400	13,200	60,250	807,350,000
18/09/2018	13,300	-0.40 ▼	-3.01	13,300	13,950	12,900	64,170	853,461,000
17/09/2018	13,300	0.10 ▲	0.75	13,200	13,500	13,100	22,090	293,797,000
14/09/2018	13,200	0.10 ▲	0.76	13,200	13,300	13,200	34,630	457,116,000
13/09/2018	13,200	-0.10 ▼	-0.76	13,300	13,300	13,000	67,400	889,680,000
12/09/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	130,000	1,729,000,000
11/09/2018	13,300	-0.30 ▼	-2.26	13,300	13,300	13,000	124,510	1,655,983,000
10/09/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	292,660	3,892,378,000
07/09/2018	13,300	-0.10 ▼	-0.75	13,300	13,300	13,200	98,190	1,305,927,000
06/09/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	370,390	4,926,187,000
05/09/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	201,010	2,673,433,000
04/09/2018	13,300	0.10 ▲	0.75	13,200	13,300	13,200	175,500	2,334,150,000
31/08/2018	13,200	-0.10 ▼	-0.76	13,300	13,300	13,200	46,720	616,704,000
30/08/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	50,000	665,000,000
29/08/2018	13,300	-0.40 ▼	-3.01	13,300	13,300	12,500	67,360	895,888,000
28/08/2018	13,300	-0.10 ▼	-0.75	13,400	13,300	12,900	2,300	30,590,000
27/08/2018	13,400	0.10 ▲	0.75	13,300	13,500	13,200	35,110	470,474,000
24/08/2018	13,300	0.20 ▲	1.50	13,100	13,300	13,300	8,400	111,720,000
23/08/2018	13,100	0.40 ▲	3.05	12,700	13,100	12,700	210	2,751,000
22/08/2018	12,700	-0.60 ▼	-4.72	13,300	12,900	12,700	10,000	127,000,000
21/08/2018	13,300	-0.40 ▼	-3.01	13,300	13,300	12,900	55,240	734,692,000
20/08/2018	13,300	0.30 ▲	2.26	13,000	13,300	12,900	22,000	292,600,000
17/08/2018	13,000	-0.30 ▼	-2.31	13,300	13,300	13,000	12,940	168,220,000
16/08/2018	13,300	0.05 ▲	0.38	13,250	13,300	12,900	6,180	82,194,000
15/08/2018	13,250	-0.05 ▼	-0.38	13,300	13,250	12,900	410	5,432,500
13/08/2018	13,300	-0.10 ▼	-0.75	13,300	13,300	13,000	18,800	250,040,000
10/08/2018	13,300	0.10 ▲	0.75	13,200	13,300	12,300	6,350	84,455,000
09/08/2018	13,200	-0.10 ▼	-0.76	13,300	13,300	13,200	13,300	175,560,000
08/08/2018	13,300	0.10 ▲	0.75	13,200	14,100	13,000	6,190	82,327,000
07/08/2018	13,200	-0.10 ▼	-0.76	13,300	13,300	13,200	1,320	17,424,000
06/08/2018	13,300	-0.10 ▼	-0.75	13,400	14,300	13,000	28,390	377,587,000
03/08/2018	13,400	0.10 ▲	0.75	13,300	13,400	13,400	2,000	26,800,000
02/08/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,250	10,000	133,000,000
01/08/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	3,800	50,540,000
31/07/2018	13,300	0.20 ▲	1.50	13,300	13,500	13,300	30,000	399,000,000
30/07/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	28,200	375,060,000
27/07/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	10,000	133,000,000
26/07/2018	13,300	0.00 ■■	0.00	13,300	13,300	13,300	110,050	1,463,665,000
24/07/2018	13,300	0.10 ▲	0.75	13,200	13,400	13,000	21,100	280,630,000
20/07/2018	13,200	0.10 ▲	0.76	13,200	13,300	13,200	101,500	1,339,800,000
19/07/2018	13,200	0.10 ▲	0.76	13,100	13,500	13,200	57,000	752,400,000
18/07/2018	13,100	-0.20 ▼	-1.53	13,300	13,300	13,100	106,050	1,389,255,000
17/07/2018	13,300	-0.20 ▼	-1.50	13,500	13,500	13,200	118,000	1,569,400,000
16/07/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	69,100	932,850,000
13/07/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	40,220	542,970,000
12/07/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	55,690	751,815,000
11/07/2018	13,500	-0.20 ▼	-1.48	13,700	13,700	13,500	194,320	2,623,320,000
10/07/2018	13,700	0.10 ▲	0.73	13,600	13,700	13,600	79,860	1,094,082,000
09/07/2018	13,600	0.60 ▲	4.41	13,000	13,600	13,000	88,680	1,206,048,000
06/07/2018	13,000	-0.80 ▼	-6.15	13,800	13,700	13,000	132,920	1,727,960,000
05/07/2018	13,800	-0.10 ▼	-0.72	13,900	13,800	13,800	32,700	451,260,000
04/07/2018	13,900	0.10 ▲	0.72	13,900	14,000	13,000	1,470	20,433,000
03/07/2018	13,900	-0.30 ▼	-2.16	14,200	14,000	13,900	42,000	583,800,000
02/07/2018	14,200	0.00 ■■	0.00	14,200	14,200	13,250	69,010	979,942,000
29/06/2018	14,200	0.10 ▲	0.70	14,200	0	0	38,030	540,026,000
26/06/2018	14,200	0.40 ▲	2.82	13,800	14,300	14,200	4,110	58,362,000
25/06/2018	13,800	-0.90 ▼	-6.52	14,700	13,800	13,800	2,170	29,946,000
21/06/2018	14,700	0.70 ▲	4.76	14,000	14,700	13,200	20	294,000
19/06/2018	14,000	-1.00 ▼	-7.14	15,000	14,100	14,000	8,010	112,140,000
13/06/2018	15,000	-0.50 ▼	-3.33	15,000	15,000	14,500	10,300	154,500,000
11/06/2018	15,000	0.10 ▲	0.67	14,900	15,000	14,700	20,060	300,900,000
07/06/2018	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	21,580	321,542,000
06/06/2018	15,000	-0.80 ▼	-5.33	15,800	15,000	15,000	89,920	1,348,800,000
04/06/2018	15,800	-0.80 ▼	-5.06	15,800	15,800	15,000	540	8,532,000
01/06/2018	15,800	0.70 ▲	4.43	15,100	15,800	15,100	1,210	19,118,000
31/05/2018	15,100	-0.90 ▼	-5.96	16,000	16,000	15,000	440	6,644,000
30/05/2018	16,000	0.10 ▲	0.63	15,900	16,900	15,200	28,960	463,360,000
29/05/2018	15,900	-0.10 ▼	-0.63	16,000	16,000	15,500	10,810	171,879,000
28/05/2018	16,000	-1.00 ▼	-6.25	16,000	16,000	15,000	310	4,960,000
25/05/2018	16,000	0.20 ▲	1.25	15,800	16,000	14,700	20	320,000
24/05/2018	15,800	0.20 ▲	1.27	15,800	16,000	15,800	400	6,320,000
23/05/2018	15,800	-0.20 ▼	-1.27	16,000	16,000	15,800	30,440	480,952,000
22/05/2018	16,000	-0.50 ▼	-3.13	16,500	16,000	16,000	29,070	465,120,000
21/05/2018	16,500	0.40 ▲	2.42	16,100	16,500	15,500	14,130	233,145,000
18/05/2018	16,100	-0.10 ▼	-0.62	16,200	16,100	15,400	30,500	491,050,000
17/05/2018	16,200	0.00 ■■	0.00	16,200	16,200	16,200	100	1,620,000
16/05/2018	16,200	0.10 ▲	0.62	16,200	16,300	16,200	29,100	471,420,000
15/05/2018	16,200	0.20 ▲	1.23	16,000	16,200	16,000	13,470	218,214,000
14/05/2018	16,000	-0.05 ▼	-0.31	16,000	16,000	15,950	270	4,320,000
11/05/2018	16,000	0.40 ▲	2.50	15,600	16,000	15,000	510	8,160,000
10/05/2018	15,600	-0.40 ▼	-2.56	16,000	16,000	15,600	46,100	719,160,000
09/05/2018	16,000	-0.40 ▼	-2.50	16,000	16,000	15,550	12,180	194,880,000
08/05/2018	16,000	-0.40 ▼	-2.50	16,000	16,000	15,600	63,690	1,019,040,000
07/05/2018	16,000	0.00 ■■	0.00	16,000	16,000	16,000	71,300	1,140,800,000
04/05/2018	16,000	-0.80 ▼	-5.00	16,800	16,200	16,000	367,280	5,876,480,000
03/05/2018	16,800	-0.20 ▼	-1.19	17,000	16,800	16,100	18,580	312,144,000
02/05/2018	17,000	-0.40 ▼	-2.35	17,000	17,000	16,600	2,110	35,870,000
27/04/2018	17,000	0.25 ▲	1.47	16,750	17,000	16,000	1,050	17,850,000
26/04/2018	16,750	-1.25 ▼	-7.46	18,000	18,000	16,750	87,690	1,468,807,500
24/04/2018	18,000	0.30 ▲	1.67	17,700	18,000	17,200	12,410	223,380,000
23/04/2018	17,700	0.50 ▲	2.82	17,200	18,100	17,200	180,890	3,201,753,000
20/04/2018	17,200	1.10 ▲	6.40	16,100	17,200	16,500	62,260	1,070,872,000
19/04/2018	16,100	-0.10 ▼	-0.62	16,200	16,500	15,200	46,340	746,074,000
18/04/2018	16,200	0.10 ▲	0.62	16,100	16,600	15,900	129,170	2,092,554,000
13/04/2018	16,500	-1.00 ▼	-6.06	17,500	17,500	16,500	54,300	895,950,000
12/04/2018	17,500	0.80 ▲	4.57	16,700	17,800	16,250	50,010	875,175,000
11/04/2018	16,700	-0.80 ▼	-4.79	17,500	17,800	16,700	89,070	1,487,469,000
10/04/2018	17,500	1.10 ▲	6.29	16,400	17,500	16,000	190,930	3,341,275,000
09/04/2018	16,400	0.40 ▲	2.44	16,000	16,400	16,000	37,220	610,408,000
06/04/2018	16,000	-1.00 ▼	-6.25	17,000	16,600	16,000	26,390	422,240,000
05/04/2018	17,000	0.45 ▲	2.65	16,550	17,000	16,500	28,350	481,950,000
04/04/2018	16,550	1.05 ▲	6.34	15,500	16,550	15,100	261,140	4,321,867,000
03/04/2018	15,500	0.50 ▲	3.23	15,000	16,000	14,800	32,960	510,880,000
02/04/2018	15,000	-0.30 ▼	-2.00	15,000	15,000	14,700	99,090	1,486,350,000
30/03/2018	15,000	0.30 ▲	2.00	14,700	15,100	14,650	31,650	474,750,000
29/03/2018	15,000	-0.40 ▼	-2.67	15,000	15,000	14,600	33,940	509,100,000
28/03/2018	15,000	-15.00 ▼	-100.00	15,000	15,000	14,900	230,780	3,461,700,000
27/03/2018	15,000	-0.05 ▼	-0.33	15,000	15,000	14,950	55,100	826,500,000
26/03/2018	15,000	0.00 ■■	0.00	15,000	15,000	15,000	60	900,000
23/03/2018	15,000	0.10 ▲	0.67	14,900	15,000	14,300	1,990	29,850,000
22/03/2018	14,900	0.10 ▲	0.67	14,900	15,000	14,900	180	2,682,000
21/03/2018	14,900	0.40 ▲	2.68	14,500	14,900	14,200	135,240	2,015,076,000
20/03/2018	14,500	-0.30 ▼	-2.07	14,800	14,800	14,500	18,930	274,485,000
19/03/2018	14,800	0.30 ▲	2.03	14,500	14,800	14,800	10	148,000
16/03/2018	14,500	0.00 ■■	0.00	14,500	14,500	14,500	6,180	89,610,000
15/03/2018	14,500	0.20 ▲	1.38	14,500	14,700	14,200	50,000	725,000,000
14/03/2018	14,500	-0.10 ▼	-0.69	14,600	14,600	14,000	57,460	833,170,000
13/03/2018	14,600	0.30 ▲	2.05	14,300	15,000	14,300	26,020	379,892,000
12/03/2018	14,300	0.20 ▲	1.40	14,300	14,300	14,000	14,560	208,208,000
09/03/2018	14,300	-0.30 ▼	-2.10	14,300	14,300	14,000	16,820	240,526,000
08/03/2018	14,300	-0.20 ▼	-1.40	14,500	14,300	14,300	700	10,010,000
07/03/2018	14,500	0.20 ▲	1.38	14,300	14,500	14,200	660	9,570,000
06/03/2018	14,300	-0.20 ▼	-1.40	14,500	14,300	14,300	10	143,000
02/03/2018	14,500	0.10 ▲	0.69	14,500	14,900	14,500	30,500	442,250,000
01/03/2018	14,500	0.10 ▲	0.69	14,500	14,600	14,500	56,270	815,915,000
28/02/2018	14,500	0.10 ▲	0.69	14,500	14,600	14,500	327,960	4,755,420,000
27/02/2018	14,500	-0.30 ▼	-2.07	14,800	14,700	14,450	242,110	3,510,595,000
26/02/2018	14,800	0.30 ▲	2.03	14,500	14,800	14,200	127,350	1,884,780,000
23/02/2018	14,500	0.30 ▲	2.07	14,200	14,700	14,000	67,000	971,500,000
22/02/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,200	8,470	120,274,000
21/02/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,200	30	426,000
13/02/2018	14,200	-0.20 ▼	-1.41	14,400	14,200	14,200	360	5,112,000
10/02/2018	14,400	0.20 ▲	1.39	14,200	14,400	14,200	267,980	3,858,912,000
09/02/2018	14,400	0.20 ▲	1.39	14,200	14,400	14,200	267,980	3,858,912,000
08/02/2018	14,200	-0.15 ▼	-1.06	14,350	14,200	14,200	100,000	1,420,000,000
07/02/2018	14,350	0.25 ▲	1.74	14,100	14,400	13,500	202,770	2,909,749,500
06/02/2018	13,500	-0.60 ▼	-4.44	14,100	0	0	388,920	5,250,420,000
05/02/2018	14,100	-0.10 ▼	-0.71	14,200	14,200	14,000	225,610	3,181,101,000
02/02/2018	14,200	0.10 ▲	0.70	14,200	14,300	14,200	498,170	7,074,014,000
01/02/2018	14,200	-0.20 ▼	-1.41	14,400	14,500	14,150	281,140	3,992,188,000
31/01/2018	14,400	-0.30 ▼	-2.08	14,400	14,400	14,100	720	10,368,000
30/01/2018	14,400	-0.20 ▼	-1.39	14,600	14,500	14,100	2,760	39,744,000
29/01/2018	14,600	0.40 ▲	2.74	14,200	14,600	14,200	3,050	44,530,000
26/01/2018	14,200	-0.30 ▼	-2.11	14,500	14,200	14,100	4,020	57,084,000
25/01/2018	15,400	0.90 ▲	5.84	14,500	14,500	14,000	1,020	15,708,000
24/01/2018	14,400	-0.10 ▼	-0.69	14,500	14,500	14,000	173,030	2,491,632,000
22/01/2018	14,500	-0.50 ▼	-3.45	14,500	14,500	14,000	5,210	75,545,000
20/01/2018	14,500	0.00 ■■	0.00	14,500	14,500	14,500	85,100	1,233,950,000
19/01/2018	14,500	0.00 ■■	0.00	14,500	14,500	14,500	85,100	1,233,950,000
18/01/2018	14,500	0.20 ▲	1.38	14,300	14,500	14,300	29,020	420,790,000
17/01/2018	14,300	-0.20 ▼	-1.40	14,500	14,500	14,300	40,270	575,861,000
16/01/2018	14,500	-0.30 ▼	-2.07	14,500	14,600	14,200	51,460	746,170,000
15/01/2018	14,500	0.00 ■■	0.00	14,500	14,500	14,400	41,470	601,315,000
14/01/2018	14,500	-0.10 ▼	-0.69	14,500	14,900	14,400	50,980	739,210,000
12/01/2018	14,500	-0.10 ▼	-0.69	14,500	14,900	14,400	50,980	739,210,000
11/01/2018	14,500	0.20 ▲	1.38	14,300	14,500	14,200	116,850	1,694,325,000
10/01/2018	14,300	0.25 ▲	1.75	14,050	14,600	14,000	37,100	530,530,000
09/01/2018	14,050	-0.45 ▼	-3.20	14,500	14,500	14,000	2,670	37,513,500
08/01/2018	14,500	-0.25 ▼	-1.72	14,750	14,500	14,000	3,510	50,895,000
05/01/2018	14,750	0.85 ▲	5.76	13,900	14,850	14,000	1,020	15,045,000
04/01/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,100	10,000	142,000,000
03/01/2018	14,200	-0.10 ▼	-0.70	14,200	14,200	13,900	62,460	886,932,000
02/01/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,200	13,080	185,736,000
01/01/2018	14,200	0.20 ▲	1.41	14,000	14,200	13,600	71,960	1,021,832,000
29/12/2017	14,200	0.20 ▲	1.41	14,000	14,200	13,600	71,960	1,021,832,000
28/12/2017	14,000	-0.40 ▼	-2.86	14,400	14,200	13,900	54,430	762,020,000
27/12/2017	14,400	-0.10 ▼	-0.69	14,500	14,500	13,600	61,010	878,544,000
26/12/2017	14,500	-0.90 ▼	-6.21	15,400	15,700	14,400	33,310	482,995,000
25/12/2017	15,400	0.70 ▲	4.55	14,700	15,400	14,000	1,020	15,708,000
22/12/2017	14,700	0.50 ▲	3.40	14,200	14,700	14,200	10,020	147,294,000
21/12/2017	14,200	-0.10 ▼	-0.70	14,300	14,400	14,200	5,130	72,846,000
20/12/2017	14,300	-0.60 ▼	-4.20	14,900	15,800	14,200	52,530	751,179,000
19/12/2017	14,850	0.05 ▲	0.34	14,850	14,900	14,850	20,690	307,246,500
18/12/2017	14,700	0.10 ▲	0.68	14,600	14,700	14,700	6,900	101,430,000
15/12/2017	14,700	0.50 ▲	3.40	14,200	14,700	14,700	510	7,497,000
14/12/2017	14,600	-0.20 ▼	-1.37	14,800	14,800	14,600	22,500	328,500,000
13/12/2017	15,400	0.40 ▲	2.60	15,000	15,400	15,300	1,610	24,794,000
12/12/2017	16,000	0.40 ▲	2.50	15,600	16,000	15,600	66,540	1,064,640,000
11/12/2017	15,600	0.00 ■■	0.00	15,600	15,600	15,600	1,000	15,600,000
08/12/2017	15,600	-0.40 ▼	-2.56	16,000	15,600	15,600	10,000	156,000,000
07/12/2017	16,000	0.80 ▲	5.00	15,200	16,000	15,300	18,880	302,080,000
05/12/2017	15,500	0.40 ▲	2.65	15,100	15,800	15,100	41,660	645,730,000
04/12/2017	15,100	-0.90 ▼	-5.63	15,800	15,950	15,100	40,780	615,778,000
01/12/2017	16,000	-0.10 ▼	-0.62	16,300	16,300	16,000	203,080	3,249,280,000
30/11/2017	16,100	0.60 ▲	3.87	16,400	16,400	15,800	247,790	3,989,419,000
29/11/2017	15,500	1.00 ▲	6.90	14,500	15,500	14,200	659,620	10,224,110,000
28/11/2017	14,500	0.10 ▲	0.69	14,400	14,700	14,400	176,010	2,552,145,000
27/11/2017	14,400	0.00 ■■	0.00	14,400	14,600	14,400	47,150	678,960,000
24/11/2017	14,400	0.60 ▲	4.35	13,900	14,400	13,900	173,030	2,491,632,000
23/11/2017	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	13,830	190,854,000
22/11/2017	13,900	0.10 ▲	0.72	14,000	14,000	13,900	1,680	23,352,000
21/11/2017	13,800	-0.10 ▼	-0.72	13,900	14,000	13,800	60,490	834,762,000
20/11/2017	13,900	0.10 ▲	0.72	13,800	13,900	13,800	1,850	25,715,000
17/11/2017	13,800	-0.05 ▼	-0.36	13,800	13,900	13,800	29,900	412,620,000
16/11/2017	13,850	-0.05 ▼	-0.36	13,850	13,900	13,850	21,230	294,035,500
15/11/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	34,000	472,600,000
14/11/2017	13,900	-0.10 ▼	-0.71	13,900	14,000	13,900	99,300	1,380,270,000
13/11/2017	14,000	0.00 ■■	0.00	13,900	14,000	13,800	79,060	1,106,840,000
10/11/2017	14,000	-0.10 ▼	-0.71	14,000	14,100	14,000	5,540	77,560,000
09/11/2017	14,100	-0.20 ▼	-1.40	14,300	14,400	14,100	32,150	453,315,000
08/11/2017	14,300	0.30 ▲	2.14	14,000	14,300	14,000	142,770	2,041,611,000
07/11/2017	14,000	0.00 ■■	0.00	13,900	14,000	13,900	119,530	1,673,420,000
06/11/2017	14,000	0.00 ■■	0.00	13,900	14,000	13,800	160,870	2,252,180,000
03/11/2017	14,000	0.10 ▲	0.72	14,000	14,000	13,900	155,300	2,174,200,000
02/11/2017	13,900	0.00 ■■	0.00	13,900	14,000	13,900	110,610	1,537,479,000
01/11/2017	13,900	-0.20 ▼	-1.42	14,100	14,100	13,900	101,700	1,413,630,000
31/10/2017	14,100	0.20 ▲	1.44	13,900	14,300	13,800	192,390	2,712,699,000
30/10/2017	13,900	0.20 ▲	1.46	13,900	14,000	13,900	161,200	2,240,680,000
27/10/2017	13,700	-0.20 ▼	-1.44	13,700	13,700	13,700	1,200	16,440,000
26/10/2017	13,900	0.10 ▲	0.72	13,750	13,900	13,700	14,130	196,407,000
25/10/2017	13,800	0.00 ■■	0.00	13,700	13,800	13,700	129,930	1,793,034,000
24/10/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	31,970	441,186,000
23/10/2017	13,800	0.15 ▲	1.10	13,700	13,900	13,700	48,130	664,194,000
20/10/2017	13,650	-0.25 ▼	-1.80	14,000	14,000	13,650	98,020	1,337,973,000
19/10/2017	13,900	0.00 ■■	0.00	14,000	14,000	13,900	85,100	1,182,890,000
18/10/2017	13,900	0.00 ■■	0.00	13,900	14,000	13,900	149,900	2,083,610,000
17/10/2017	13,900	0.00 ■■	0.00	13,900	14,100	13,900	146,760	2,039,964,000
16/10/2017	13,900	0.05 ▲	0.36	13,900	13,900	13,850	36,200	503,180,000
13/10/2017	13,850	0.00 ■■	0.00	14,000	14,000	13,850	107,210	1,484,858,500
12/10/2017	13,850	-0.05 ▼	-0.36	13,900	14,000	13,850	143,360	1,985,536,000
11/10/2017	13,900	0.00 ■■	0.00	13,800	14,000	13,800	148,500	2,064,150,000
10/10/2017	13,900	-0.10 ▼	-0.71	14,100	14,100	13,900	160,340	2,228,726,000
09/10/2017	14,000	-0.20 ▼	-1.41	14,200	14,200	13,900	22,410	313,740,000
06/10/2017	14,200	0.10 ▲	0.71	14,100	14,200	14,100	224,290	3,184,918,000
05/10/2017	14,100	0.00 ■■	0.00	14,100	14,100	14,000	90,410	1,274,781,000
04/10/2017	14,100	0.20 ▲	1.44	13,800	14,100	13,800	66,710	940,611,000
03/10/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,800	43,500	604,650,000
02/10/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	6,610	91,879,000
29/09/2017	13,900	-0.10 ▼	-0.71	13,900	13,900	13,800	64,100	890,990,000
28/09/2017	14,000	0.10 ▲	0.72	13,900	14,000	13,800	10,860	152,040,000
27/09/2017	13,900	-0.10 ▼	-0.71	13,900	14,000	13,900	110,150	1,531,085,000
26/09/2017	14,000	0.00 ■■	0.00	13,900	14,000	13,900	69,000	966,000,000
25/09/2017	14,000	-0.10 ▼	-0.71	14,100	14,100	13,900	38,810	543,340,000
22/09/2017	14,100	0.10 ▲	0.71	14,000	14,800	13,900	73,140	1,031,274,000
21/09/2017	14,000	0.00 ■■	0.00	14,000	14,100	14,000	6,050	84,700,000
20/09/2017	14,000	-0.20 ▼	-1.41	14,000	14,100	14,000	18,100	253,400,000
19/09/2017	14,200	0.20 ▲	1.43	14,100	14,300	14,100	63,270	898,434,000
18/09/2017	14,000	0.10 ▲	0.72	13,900	14,000	13,900	126,650	1,773,100,000
15/09/2017	13,900	0.00 ■■	0.00	13,750	13,900	13,750	10,910	151,649,000
14/09/2017	13,900	0.15 ▲	1.09	13,900	13,900	13,750	12,100	168,190,000
13/09/2017	13,750	-0.05 ▼	-0.36	13,750	13,800	13,750	9,640	132,550,000
12/09/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,500	70,180	968,484,000
11/09/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,750	30,920	426,696,000
08/09/2017	13,800	0.10 ▲	0.73	13,900	13,900	13,800	58,040	800,952,000
07/09/2017	13,700	-0.05 ▼	-0.36	13,800	13,800	13,700	21,130	289,481,000
06/09/2017	13,750	-0.05 ▼	-0.36	13,800	13,800	13,700	28,300	389,125,000
05/09/2017	13,800	-0.10 ▼	-0.72	13,900	14,000	13,800	31,930	440,634,000
01/09/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	59,020	820,378,000
31/08/2017	13,900	-0.10 ▼	-0.71	14,000	14,000	13,900	18,790	261,181,000
30/08/2017	14,000	0.00 ■■	0.00	13,900	14,200	13,900	74,300	1,040,200,000
29/08/2017	14,000	0.20 ▲	1.45	13,850	14,100	13,850	78,690	1,101,660,000
28/08/2017	13,800	-0.20 ▼	-1.43	13,800	13,800	13,750	26,850	370,530,000
25/08/2017	14,000	0.00 ■■	0.00	13,800	14,000	13,800	33,540	469,560,000
24/08/2017	14,000	-0.05 ▼	-0.36	13,900	14,000	13,900	39,470	552,580,000
23/08/2017	14,050	0.05 ▲	0.36	13,800	14,100	13,800	89,890	1,262,954,500
22/08/2017	14,000	0.10 ▲	0.72	13,950	14,100	13,900	156,250	2,187,500,000
21/08/2017	13,900	-0.05 ▼	-0.36	13,800	14,100	13,800	26,790	372,381,000
18/08/2017	13,950	0.15 ▲	1.09	13,800	14,000	13,800	43,740	610,173,000
17/08/2017	13,800	-0.20 ▼	-1.43	13,750	14,000	13,750	47,830	660,054,000
16/08/2017	14,000	-0.30 ▼	-2.10	14,100	14,100	13,900	49,610	694,540,000
15/08/2017	14,300	-0.20 ▼	-1.38	14,900	14,900	14,000	79,670	1,139,281,000
14/08/2017	14,500	0.70 ▲	5.07	13,700	14,750	13,700	586,840	8,509,180,000
11/08/2017	13,800	-1.00 ▼	-6.76	14,100	14,100	13,800	147,440	2,034,672,000
10/08/2017	14,800	-1.10 ▼	-6.92	14,800	14,900	14,800	46,130	682,724,000
09/08/2017	15,900	0.05 ▲	0.32	16,800	16,800	15,850	13,690	217,671,000
08/08/2017	15,850	1.00 ▲	6.73	15,800	15,850	15,500	192,470	3,050,649,500
07/08/2017	14,850	0.95 ▲	6.83	14,850	14,850	14,500	366,120	5,436,882,000
04/08/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,800	63,420	881,538,000
03/08/2017	13,900	0.00 ■■	0.00	13,900	14,000	13,900	10,660	148,174,000
02/08/2017	13,900	0.10 ▲	0.72	13,850	13,900	12,850	22,050	306,495,000
01/08/2017	13,800	0.00 ■■	0.00	14,600	14,600	13,700	23,100	318,780,000
31/07/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	11,000	151,800,000
28/07/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	45,600	629,280,000
27/07/2017	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	66,040	911,352,000
26/07/2017	13,900	0.10 ▲	0.72	13,900	14,000	13,800	68,360	950,204,000
25/07/2017	13,800	-0.10 ▼	-0.72	14,000	14,000	13,800	77,030	1,063,014,000
24/07/2017	13,900	0.00 ■■	0.00	14,000	14,000	13,900	28,000	389,200,000
21/07/2017	13,900	-0.10 ▼	-0.71	14,100	14,900	13,900	52,240	726,136,000
20/07/2017	14,000	0.00 ■■	0.00	14,000	14,100	13,900	84,400	1,181,600,000
19/07/2017	14,000	-0.05 ▼	-0.36	14,100	14,100	14,000	46,260	647,640,000
18/07/2017	14,050	0.15 ▲	1.08	13,800	14,100	13,800	205,760	2,890,928,000
17/07/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,800	50,120	696,668,000
14/07/2017	13,900	-0.10 ▼	-0.71	13,900	13,900	13,850	63,690	885,291,000
13/07/2017	14,000	0.10 ▲	0.72	13,900	14,000	13,900	20,030	280,420,000
12/07/2017	13,900	-0.10 ▼	-0.71	13,900	13,900	13,850	42,000	583,800,000
11/07/2017	14,000	0.10 ▲	0.72	13,900	14,000	13,800	61,000	854,000,000
10/07/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,800	70,650	982,035,000
07/07/2017	13,900	-0.10 ▼	-0.71	13,900	14,000	13,850	220,000	3,058,000,000
06/07/2017	14,000	0.00 ■■	0.00	13,900	14,000	13,900	230,530	3,227,420,000
05/07/2017	14,000	0.00 ■■	0.00	13,950	14,000	13,800	61,930	867,020,000
04/07/2017	14,000	0.00 ■■	0.00	13,950	14,000	13,900	76,820	1,075,480,000
03/07/2017	14,000	0.00 ■■	0.00	14,000	14,000	13,800	315,440	4,416,160,000
30/06/2017	14,000	0.00 ■■	0.00	14,000	14,000	13,700	253,050	3,542,700,000
29/06/2017	14,000	0.00 ■■	0.00	14,000	14,000	13,800	258,990	3,625,860,000
28/06/2017	14,000	0.00 ■■	0.00	14,000	14,100	13,900	157,150	2,200,100,000
27/06/2017	14,000	0.10 ▲	0.72	13,900	14,100	13,900	102,010	1,428,140,000
26/06/2017	13,900	-0.10 ▼	-0.71	14,000	14,000	13,800	88,200	1,225,980,000
23/06/2017	14,000	0.10 ▲	0.72	13,900	14,100	13,850	116,400	1,629,600,000
22/06/2017	13,900	0.15 ▲	1.09	13,800	14,000	13,800	69,240	962,436,000
21/06/2017	13,750	-0.25 ▼	-1.79	13,700	14,050	13,700	61,200	841,500,000
20/06/2017	14,000	0.00 ■■	0.00	14,000	14,000	13,900	294,630	4,124,820,000
19/06/2017	14,000	-0.10 ▼	-0.71	13,700	14,000	13,150	133,200	1,864,800,000
16/06/2017	14,100	0.10 ▲	0.71	14,000	14,100	14,000	152,300	2,147,430,000
15/06/2017	14,000	-0.10 ▼	-0.71	14,000	14,000	14,000	132,000	1,848,000,000
14/06/2017	14,100	0.10 ▲	0.71	13,900	14,100	13,900	208,370	2,938,017,000
13/06/2017	14,000	0.00 ■■	0.00	14,000	14,000	13,900	111,700	1,563,800,000
12/06/2017	14,000	0.00 ■■	0.00	14,000	14,000	14,000	200	2,800,000
09/06/2017	14,000	-0.10 ▼	-0.71	14,000	14,000	14,000	900	12,600,000
08/06/2017	14,100	0.10 ▲	0.71	14,000	14,100	13,900	48,380	682,158,000
07/06/2017	14,000	0.00 ■■	0.00	14,000	14,000	13,850	50,010	700,140,000
06/06/2017	14,000	0.10 ▲	0.72	13,900	14,000	13,800	92,320	1,292,480,000
05/06/2017	13,900	-0.10 ▼	-0.71	14,000	14,100	13,900	111,900	1,555,410,000
02/06/2017	14,000	-0.15 ▼	-1.06	14,100	14,150	13,900	103,930	1,455,020,000
01/06/2017	14,150	0.00 ■■	0.00	14,000	14,150	13,850	30,180	427,047,000
31/05/2017	14,150	-0.05 ▼	-0.35	14,100	14,150	13,800	111,010	1,570,791,500
30/05/2017	14,200	-0.40 ▼	-2.74	14,500	14,500	14,100	53,690	762,398,000
29/05/2017	14,600	0.10 ▲	0.69	14,200	15,000	14,200	82,050	1,197,930,000
26/05/2017	14,500	-0.20 ▼	-1.36	13,900	14,500	13,800	99,240	1,438,980,000
25/05/2017	14,700	0.30 ▲	2.08	15,300	15,300	14,500	25,280	371,616,000
24/05/2017	14,400	0.30 ▲	2.13	14,100	14,400	14,100	189,790	2,732,976,000
23/05/2017	14,100	0.20 ▲	1.44	13,700	14,300	13,700	143,920	2,029,272,000
22/05/2017	13,900	-0.30 ▼	-2.11	14,000	14,100	13,700	108,170	1,503,563,000
19/05/2017	14,200	0.00 ■■	0.00	13,800	14,200	13,700	63,730	904,966,000
18/05/2017	14,200	0.35 ▲	2.53	14,250	14,250	13,900	26,300	373,460,000
17/05/2017	13,850	-0.25 ▼	-1.77	14,000	14,000	13,800	80,430	1,113,955,500
16/05/2017	14,100	-0.10 ▼	-0.70	14,200	14,300	14,000	149,230	2,104,143,000
15/05/2017	14,200	0.20 ▲	1.43	13,900	14,200	13,900	64,500	915,900,000
09/05/2017	14,400	-0.10 ▼	-0.69	14,600	14,800	14,100	42,970	618,768,000
08/05/2017	14,500	0.60 ▲	4.32	14,400	14,800	13,900	212,520	3,081,540,000
05/05/2017	13,900	-0.10 ▼	-0.71	13,800	14,100	13,800	128,500	1,786,150,000
04/05/2017	14,000	0.00 ■■	0.00	13,900	14,000	13,800	158,630	2,220,820,000
03/05/2017	14,000	0.50 ▲	3.70	14,000	14,100	13,300	162,840	2,279,760,000
28/04/2017	13,500	0.00 ■■	0.00	13,100	13,500	13,050	44,600	602,100,000
27/04/2017	13,500	0.40 ▲	3.05	13,900	13,900	13,500	14,700	198,450,000
26/04/2017	13,100	-0.30 ▼	-2.24	13,400	13,500	13,000	158,710	2,079,101,000
25/04/2017	13,400	0.00 ■■	0.00	13,200	13,400	13,200	23,700	317,580,000
24/04/2017	13,400	0.05 ▲	0.37	13,350	13,500	13,350	130,200	1,744,680,000
21/04/2017	13,350	0.35 ▲	2.69	13,400	13,400	13,100	27,280	364,188,000
20/04/2017	13,000	-0.45 ▼	-3.35	13,450	13,450	13,000	80,810	1,050,530,000
19/04/2017	13,450	0.20 ▲	1.51	13,800	13,800	13,050	610	8,204,500
18/04/2017	13,250	0.00 ■■	0.00	13,350	13,350	13,000	30,500	404,125,000
17/04/2017	13,250	0.00 ■■	0.00	13,250	13,250	13,250	40,010	530,132,500
14/04/2017	13,250	-0.15 ▼	-1.12	13,400	13,500	13,250	55,010	728,882,500
13/04/2017	13,400	-0.30 ▼	-2.19	13,200	13,700	13,200	76,560	1,025,904,000
12/04/2017	13,700	0.00 ■■	0.00	13,500	13,700	13,500	57,100	782,270,000
11/04/2017	13,700	0.00 ■■	0.00	13,500	13,700	13,500	104,710	1,434,527,000
10/04/2017	13,700	0.20 ▲	1.48	13,900	13,900	13,400	11,510	157,687,000
07/04/2017	13,500	-0.10 ▼	-0.74	13,600	13,700	13,500	51,700	697,950,000
05/04/2017	13,600	-0.10 ▼	-0.73	13,700	13,700	13,400	81,200	1,104,320,000
04/04/2017	13,700	-0.20 ▼	-1.44	13,900	13,900	13,700	42,790	586,223,000
03/04/2017	13,900	-0.30 ▼	-2.11	13,800	13,900	13,800	15,540	216,006,000
31/03/2017	14,200	0.70 ▲	5.19	13,450	14,200	13,450	74,710	1,060,882,000
30/03/2017	13,500	0.00 ■■	0.00	13,500	13,600	13,500	22,880	308,880,000
29/03/2017	13,500	0.00 ■■	0.00	13,400	13,600	13,400	29,000	391,500,000
28/03/2017	13,500	0.30 ▲	2.27	13,300	13,500	13,200	117,440	1,585,440,000
27/03/2017	13,200	-0.10 ▼	-0.75	13,800	13,800	13,200	72,440	956,208,000
24/03/2017	13,300	0.10 ▲	0.76	13,200	13,300	13,000	157,860	2,099,538,000
23/03/2017	13,200	0.00 ■■	0.00	13,200	13,500	13,100	100,390	1,325,148,000
22/03/2017	13,200	-0.40 ▼	-2.94	13,200	13,600	13,200	120,510	1,590,732,000
21/03/2017	13,600	0.00 ■■	0.00	13,500	13,700	13,500	97,320	1,323,552,000
20/03/2017	13,600	-0.30 ▼	-2.16	14,300	14,300	13,400	139,620	1,898,832,000
17/03/2017	13,900	0.10 ▲	0.72	14,500	14,500	13,800	52,930	735,727,000
16/03/2017	13,800	0.40 ▲	2.99	13,600	14,200	13,600	200,190	2,762,622,000
15/03/2017	13,400	0.80 ▲	6.35	12,750	13,450	12,600	635,590	8,516,906,000
14/03/2017	12,600	0.50 ▲	4.13	12,100	12,700	12,100	186,690	2,352,294,000
13/03/2017	12,100	0.20 ▲	1.68	12,000	12,200	11,700	130,650	1,580,865,000
10/03/2017	11,900	-0.30 ▼	-2.46	12,200	12,200	11,900	53,860	640,934,000
09/03/2017	12,200	0.00 ■■	0.00	11,900	12,200	11,900	46,760	570,472,000
08/03/2017	12,200	0.10 ▲	0.83	12,100	12,200	12,000	38,200	466,040,000
07/03/2017	12,100	0.00 ■■	0.00	12,100	12,200	12,100	92,880	1,123,848,000
06/03/2017	12,100	0.10 ▲	0.83	11,250	12,200	11,250	86,920	1,051,732,000
03/03/2017	12,000	-0.20 ▼	-1.64	12,100	12,200	12,000	198,600	2,383,200,000
02/03/2017	12,200	0.10 ▲	0.83	12,800	12,800	12,100	39,220	478,484,000
01/03/2017	12,100	0.00 ■■	0.00	12,850	12,850	11,900	73,610	890,681,000
28/02/2017	12,100	-0.20 ▼	-1.63	12,800	12,800	12,100	23,290	281,809,000
27/02/2017	12,300	0.20 ▲	1.65	11,400	12,900	11,400	227,990	2,804,277,000
24/02/2017	12,100	0.20 ▲	1.68	11,900	12,500	11,800	275,760	3,336,696,000
23/02/2017	11,900	0.20 ▲	1.71	11,600	11,900	11,600	228,510	2,719,269,000
22/02/2017	11,700	0.00 ■■	0.00	11,700	11,800	11,400	141,150	1,651,455,000
21/02/2017	11,700	-0.10 ▼	-0.85	11,700	11,800	11,500	188,290	2,202,993,000
20/02/2017	11,800	0.60 ▲	5.36	11,500	11,800	11,100	63,130	744,934,000
17/02/2017	11,200	0.20 ▲	1.82	11,500	11,500	11,000	28,280	316,736,000
16/02/2017	11,000	-0.40 ▼	-3.51	11,400	11,500	10,800	95,240	1,047,640,000
15/02/2017	11,400	0.00 ■■	0.00	11,400	11,500	11,200	92,020	1,049,028,000
14/02/2017	11,400	-0.20 ▼	-1.72	11,950	11,950	11,300	108,030	1,231,542,000
13/02/2017	11,600	0.50 ▲	4.50	11,300	11,700	11,200	62,020	719,432,000
10/02/2017	11,100	0.70 ▲	6.73	10,200	11,100	10,200	141,290	1,568,319,000
09/02/2017	10,400	0.05 ▲	0.48	10,350	10,600	10,350	253,090	2,632,136,000
08/02/2017	10,350	-0.05 ▼	-0.48	10,400	10,400	10,100	52,360	541,926,000
07/02/2017	10,400	0.30 ▲	2.97	10,100	10,600	10,100	133,360	1,386,944,000
06/02/2017	10,100	-0.40 ▼	-3.81	10,500	10,500	10,000	46,700	471,670,000
03/02/2017	10,500	0.00 ■■	0.00	10,400	10,500	10,100	7,180	75,390,000
02/02/2017	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
25/01/2017	10,500	0.00 ■■	0.00	10,300	10,500	10,300	1,020	10,710,000
24/01/2017	10,500	0.30 ▲	2.94	10,500	10,500	10,500	100	1,050,000
23/01/2017	10,200	0.00 ■■	0.00	10,500	10,600	10,200	22,100	225,420,000
20/01/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,200	3,050	31,110,000
19/01/2017	10,200	0.20 ▲	2.00	10,500	10,500	10,200	220	2,244,000
18/01/2017	10,000	0.00 ■■	0.00	10,200	10,200	10,000	57,050	570,500,000
17/01/2017	10,000	-0.10 ▼	-0.99	10,100	10,100	10,000	14,140	141,400,000
16/01/2017	10,100	0.20 ▲	2.02	10,450	10,450	9,900	8,410	84,941,000
13/01/2017	9,900	0.00 ■■	0.00	9,900	10,200	9,900	54,490	539,451,000
12/01/2017	9,900	-0.20 ▼	-1.98	10,100	10,100	9,800	100,610	996,039,000
11/01/2017	10,100	0.00 ■■	0.00	10,100	10,100	9,900	86,010	868,701,000
10/01/2017	10,100	-0.10 ▼	-0.98	9,900	10,100	9,900	27,370	276,437,000
09/01/2017	10,200	0.00 ■■	0.00	10,200	10,500	9,900	96,950	988,890,000
06/01/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,150	51,310	523,362,000
05/01/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,000	49,030	500,106,000
04/01/2017	10,200	-0.25 ▼	-2.39	10,550	10,550	10,200	10,620	108,324,000
03/01/2017	10,450	0.00 ■■	0.00	10,700	10,700	10,100	13,520	141,284,000
30/12/2016	10,450	0.10 ▲	0.97	10,950	11,050	10,400	145,850	1,524,132,500
29/12/2016	10,350	0.15 ▲	1.47	10,600	10,600	10,250	202,700	2,097,945,000
28/12/2016	10,200	0.00 ■■	0.00	10,300	10,300	10,200	54,900	559,980,000
27/12/2016	10,200	0.00 ■■	0.00	10,000	10,200	10,000	78,460	800,292,000
26/12/2016	10,200	-0.15 ▼	-1.45	10,350	10,350	10,150	89,000	907,800,000
23/12/2016	10,350	0.10 ▲	0.98	10,300	10,350	10,000	34,790	360,076,500
22/12/2016	10,250	0.25 ▲	2.50	10,250	10,250	10,000	36,210	371,152,500
21/12/2016	10,000	0.00 ■■	0.00	10,300	10,300	10,000	33,120	331,200,000
20/12/2016	10,000	0.00 ■■	0.00	10,000	10,400	10,000	510	5,100,000
19/12/2016	10,000	-0.40 ▼	-3.85	10,300	10,400	9,900	25,150	251,500,000
16/12/2016	10,400	-0.10 ▼	-0.95	10,100	10,400	9,800	4,650	48,360,000
15/12/2016	10,500	0.00 ■■	0.00	10,500	10,500	10,500	0	0
14/12/2016	10,500	0.00 ■■	0.00	10,200	10,500	10,200	10,660	111,930,000
13/12/2016	10,500	0.05 ▲	0.48	10,500	10,500	10,500	10	105,000
12/12/2016	10,450	0.25 ▲	2.45	9,800	10,450	9,800	4,560	47,652,000
09/12/2016	10,200	0.00 ■■	0.00	10,200	10,200	10,200	52,700	537,540,000
08/12/2016	10,200	-0.05 ▼	-0.49	10,200	10,200	10,000	121,110	1,235,322,000
07/12/2016	10,250	-0.25 ▼	-2.38	9,800	10,400	9,800	45,590	467,297,500
06/12/2016	10,500	-0.10 ▼	-0.94	10,500	10,500	10,500	20,000	210,000,000
05/12/2016	10,600	0.00 ■■	0.00	10,800	10,800	10,500	34,920	370,152,000
02/12/2016	10,600	0.10 ▲	0.95	10,500	10,600	10,200	45,310	480,286,000
01/12/2016	10,500	0.00 ■■	0.00	10,200	10,500	10,200	33,110	347,655,000
30/11/2016	10,500	-0.10 ▼	-0.94	10,300	10,600	10,300	25,530	268,065,000
29/11/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	140	1,484,000
28/11/2016	10,600	-0.10 ▼	-0.93	11,000	11,000	10,600	4,260	45,156,000
25/11/2016	10,700	-0.10 ▼	-0.93	10,700	10,700	10,600	3,410	36,487,000
24/11/2016	10,800	-0.20 ▼	-1.82	10,900	10,900	10,800	120	1,296,000
23/11/2016	11,000	0.30 ▲	2.80	10,600	11,000	10,600	97,790	1,075,690,000
22/11/2016	10,700	0.10 ▲	0.94	10,000	10,700	10,000	40,710	435,597,000
21/11/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,600	1,000	10,600,000
18/11/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,200	43,410	460,146,000
17/11/2016	10,600	0.00 ■■	0.00	10,200	10,700	10,200	51,450	545,370,000
16/11/2016	10,600	0.00 ■■	0.00	10,800	10,800	10,500	55,030	583,318,000
15/11/2016	10,600	0.20 ▲	1.92	10,200	10,800	10,200	7,200	76,320,000
14/11/2016	10,400	-0.50 ▼	-4.59	10,700	10,700	10,400	17,980	186,992,000
11/11/2016	10,900	0.00 ■■	0.00	10,600	10,950	10,600	8,820	96,138,000
10/11/2016	10,900	0.30 ▲	2.83	10,600	10,900	10,600	15,520	169,168,000
09/11/2016	10,600	-0.10 ▼	-0.93	10,700	10,700	9,960	66,210	701,826,000
08/11/2016	10,700	-0.30 ▼	-2.73	11,000	11,000	10,650	14,700	157,290,000
07/11/2016	11,000	0.00 ■■	0.00	11,000	11,000	11,000	40	440,000
04/11/2016	11,000	0.05 ▲	0.46	10,800	11,000	10,800	30,050	330,550,000
03/11/2016	10,950	-0.10 ▼	-0.90	10,950	10,950	10,950	5,800	63,510,000
02/11/2016	11,050	0.00 ■■	0.00	11,000	11,100	11,000	255,250	2,820,512,500
01/11/2016	11,050	-0.05 ▼	-0.45	11,100	11,100	11,050	82,170	907,978,500
31/10/2016	11,100	-0.35 ▼	-3.06	11,400	11,500	11,100	96,180	1,067,598,000
28/10/2016	11,450	0.05 ▲	0.44	11,450	11,450	11,450	5,800	66,410,000
27/10/2016	11,400	0.10 ▲	0.88	11,400	11,500	11,300	29,430	335,502,000
26/10/2016	11,300	-0.10 ▼	-0.88	11,500	11,600	11,300	140,320	1,585,616,000
25/10/2016	11,400	0.00 ■■	0.00	11,400	11,400	11,300	44,420	506,388,000
24/10/2016	11,400	-0.10 ▼	-0.87	11,700	11,700	11,400	56,910	648,774,000
21/10/2016	11,500	-0.10 ▼	-0.86	11,700	11,700	11,500	105,500	1,213,250,000
20/10/2016	11,600	0.00 ■■	0.00	11,500	11,600	11,400	21,560	250,096,000
19/10/2016	11,600	-0.10 ▼	-0.85	11,400	11,900	11,300	58,220	675,352,000
18/10/2016	11,700	0.10 ▲	0.86	11,600	11,700	11,000	216,780	2,536,326,000
17/10/2016	11,600	-0.30 ▼	-2.52	11,850	11,850	11,600	100,520	1,166,032,000
14/10/2016	11,900	0.20 ▲	1.71	11,700	11,900	11,700	62,800	747,320,000
13/10/2016	11,700	0.00 ■■	0.00	11,700	11,700	11,700	2,090	24,453,000
12/10/2016	11,700	0.10 ▲	0.86	11,800	12,300	11,700	102,000	1,193,400,000
11/10/2016	11,600	0.00 ■■	0.00	11,200	11,600	11,200	113,000	1,310,800,000
10/10/2016	11,600	0.00 ■■	0.00	11,800	11,800	11,600	303,710	3,523,036,000
07/10/2016	11,600	0.10 ▲	0.87	11,500	11,600	11,200	193,370	2,243,092,000
06/10/2016	11,500	0.30 ▲	2.68	11,200	11,600	11,200	181,390	2,085,985,000
05/10/2016	11,200	0.20 ▲	1.82	10,700	11,200	10,700	48,090	538,608,000
04/10/2016	11,000	0.20 ▲	1.85	10,900	11,300	10,900	107,190	1,179,090,000
03/10/2016	10,800	0.10 ▲	0.93	10,700	10,800	10,650	159,240	1,719,792,000
30/09/2016	10,700	0.00 ■■	0.00	10,800	10,800	10,550	51,120	546,984,000
29/09/2016	10,700	0.10 ▲	0.94	10,350	10,800	10,350	108,610	1,162,127,000
28/09/2016	10,600	-0.10 ▼	-0.93	10,700	10,800	10,550	56,910	603,246,000
27/09/2016	10,700	-0.05 ▼	-0.47	10,800	11,000	10,500	280,040	2,996,428,000
26/09/2016	10,750	-0.25 ▼	-2.27	10,800	11,000	10,750	67,470	725,302,500
23/09/2016	11,000	-0.20 ▼	-1.79	10,700	11,100	10,700	17,120	188,320,000
22/09/2016	11,200	0.20 ▲	1.82	10,900	11,200	10,900	79,750	893,200,000
21/09/2016	11,000	0.00 ■■	0.00	11,000	11,000	10,700	289,510	3,184,610,000
20/09/2016	11,000	0.00 ■■	0.00	10,800	11,000	10,700	54,040	594,440,000
19/09/2016	11,000	0.30 ▲	2.80	10,500	11,000	10,500	67,030	737,330,000
16/09/2016	10,700	-0.10 ▼	-0.93	10,600	10,900	10,550	105,860	1,132,702,000
15/09/2016	10,800	0.00 ■■	0.00	10,700	10,800	10,700	55,890	603,612,000
14/09/2016	10,800	-0.20 ▼	-1.82	11,000	11,000	10,800	49,980	539,784,000
13/09/2016	11,000	-0.15 ▼	-1.35	11,300	11,300	10,900	158,910	1,748,010,000
12/09/2016	11,150	-0.25 ▼	-2.19	11,000	11,200	10,900	86,680	966,482,000
09/09/2016	11,400	0.00 ■■	0.00	11,300	11,600	11,300	151,010	1,721,514,000
08/09/2016	11,400	-0.50 ▼	-4.20	11,700	11,700	11,400	256,970	2,929,458,000
07/09/2016	11,900	-0.10 ▼	-0.83	12,000	12,000	11,800	74,190	882,861,000
06/09/2016	12,000	-0.20 ▼	-1.64	12,100	12,400	11,800	679,720	8,156,640,000
05/09/2016	12,200	-0.20 ▼	-1.61	12,600	12,600	12,200	119,840	1,462,048,000
01/09/2016	12,400	0.20 ▲	1.64	12,200	12,600	12,100	265,440	3,291,456,000
31/08/2016	12,200	0.20 ▲	1.67	11,900	12,500	11,900	290,880	3,548,736,000
30/08/2016	12,000	-0.60 ▼	-4.76	12,600	13,000	12,000	1,023,060	12,276,720,000
29/08/2016	12,600	0.00 ■■	0.00	12,600	12,800	12,300	135,580	1,708,308,000
26/08/2016	12,600	-0.10 ▼	-0.79	13,000	13,000	12,600	183,780	2,315,628,000
25/08/2016	12,700	0.30 ▲	2.42	12,300	13,000	12,300	569,230	7,229,221,000
24/08/2016	12,400	0.50 ▲	4.20	11,700	12,600	11,600	510,200	6,326,480,000
23/08/2016	11,900	0.10 ▲	0.85	11,600	11,900	11,600	366,720	4,363,968,000
22/08/2016	11,800	0.00 ■■	0.00	11,600	11,800	11,600	148,180	1,748,524,000
19/08/2016	11,800	-0.10 ▼	-0.84	11,600	12,000	11,600	287,040	3,387,072,000
18/08/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,500	143,630	1,709,197,000
17/08/2016	11,900	0.00 ■■	0.00	12,000	12,000	11,500	178,550	2,124,745,000
16/08/2016	11,900	0.40 ▲	3.48	11,500	12,100	11,300	307,260	3,656,394,000
15/08/2016	11,500	-0.30 ▼	-2.54	12,000	12,000	11,500	256,080	2,944,920,000
12/08/2016	11,800	0.20 ▲	1.72	11,300	11,900	11,300	189,820	2,239,876,000
11/08/2016	11,600	0.00 ■■	0.00	11,700	11,700	11,600	10,380	120,408,000
10/08/2016	11,600	0.10 ▲	0.87	12,100	12,100	11,600	209,740	2,432,984,000
09/08/2016	11,500	0.70 ▲	6.48	10,800	11,500	10,800	319,280	3,671,720,000
08/08/2016	10,800	0.00 ■■	0.00	10,900	10,900	10,700	171,910	1,856,628,000
05/08/2016	10,800	0.00 ■■	0.00	10,500	10,800	10,500	56,520	610,416,000
04/08/2016	10,800	-0.20 ▼	-1.82	11,000	11,000	10,800	367,780	3,972,024,000
03/08/2016	11,000	0.60 ▲	5.77	10,300	11,000	10,300	553,660	6,090,260,000
02/08/2016	10,400	-0.40 ▼	-3.70	10,600	10,600	10,100	339,660	3,532,464,000
01/08/2016	10,800	0.00 ■■	0.00	10,800	10,800	10,700	106,760	1,153,008,000
29/07/2016	10,800	-0.10 ▼	-0.92	10,900	10,900	10,800	127,310	1,374,948,000
28/07/2016	10,900	-0.10 ▼	-0.91	11,100	11,100	10,800	27,430	298,987,000
27/07/2016	11,000	0.20 ▲	1.85	10,800	11,000	10,600	102,200	1,124,200,000
26/07/2016	10,800	0.10 ▲	0.93	10,600	10,800	10,500	82,950	895,860,000
25/07/2016	10,700	0.10 ▲	0.94	10,500	10,900	10,200	65,350	699,245,000
22/07/2016	10,600	0.10 ▲	0.95	10,400	10,600	10,300	289,570	3,069,442,000
21/07/2016	10,500	-0.20 ▼	-1.87	10,700	10,900	10,300	190,170	1,996,785,000
20/07/2016	10,700	-0.70 ▼	-6.14	11,300	11,400	10,700	274,550	2,937,685,000
19/07/2016	11,400	-0.30 ▼	-2.56	11,700	11,700	11,100	141,670	1,615,038,000
18/07/2016	11,700	0.20 ▲	1.74	11,800	11,800	11,200	120,290	1,407,393,000
15/07/2016	11,500	0.00 ■■	0.00	11,600	11,600	11,200	166,490	1,914,635,000
14/07/2016	11,500	-0.50 ▼	-4.17	12,300	12,400	11,500	365,150	4,199,225,000
13/07/2016	12,000	0.70 ▲	6.19	11,300	12,000	11,300	747,370	8,968,440,000
12/07/2016	11,300	0.10 ▲	0.89	11,200	11,300	11,000	411,210	4,646,673,000
11/07/2016	11,200	0.70 ▲	6.67	11,000	11,200	10,800	627,810	7,031,472,000
08/07/2016	10,500	0.60 ▲	6.06	10,500	10,500	10,500	879,080	9,230,340,000
07/07/2016	9,900	0.60 ▲	6.45	9,700	9,900	9,700	372,380	3,686,562,000
06/07/2016	9,300	0.00 ■■	0.00	9,300	9,400	9,200	115,220	1,071,546,000
05/07/2016	9,300	0.00 ■■	0.00	9,200	9,300	9,200	43,470	404,271,000
04/07/2016	9,300	0.10 ▲	1.09	9,200	9,300	9,100	102,230	950,739,000
01/07/2016	9,200	0.00 ■■	0.00	9,200	9,300	9,100	51,630	474,996,000
30/06/2016	9,200	-0.20 ▼	-2.13	9,400	9,400	9,200	37,230	342,516,000
29/06/2016	9,400	0.30 ▲	3.30	9,100	9,400	9,000	64,710	608,274,000
28/06/2016	9,100	0.00 ■■	0.00	9,000	9,200	9,000	39,510	359,541,000
27/06/2016	9,100	-0.20 ▼	-2.15	9,000	9,100	9,000	161,220	1,467,102,000
24/06/2016	9,300	-0.10 ▼	-1.06	9,400	9,400	8,900	82,900	770,970,000
23/06/2016	9,400	-0.10 ▼	-1.05	9,300	9,400	9,300	103,710	974,874,000
22/06/2016	9,500	0.00 ■■	0.00	9,400	9,500	9,300	78,610	746,795,000
21/06/2016	9,500	0.10 ▲	1.06	9,300	9,500	9,300	98,510	935,845,000
20/06/2016	9,400	0.10 ▲	1.08	9,100	9,400	9,100	118,120	1,110,328,000
17/06/2016	9,300	0.00 ■■	0.00	9,200	9,400	9,200	137,360	1,277,448,000
16/06/2016	9,300	0.00 ■■	0.00	9,200	9,400	9,200	291,500	2,710,950,000
15/06/2016	9,300	0.00 ■■	0.00	9,300	9,400	9,200	240,060	2,232,558,000
14/06/2016	9,300	0.00 ■■	0.00	9,200	9,300	9,100	95,850	891,405,000
13/06/2016	9,300	0.20 ▲	2.20	9,000	9,500	9,000	362,720	3,373,296,000
10/06/2016	9,100	0.50 ▲	5.81	8,600	9,200	8,600	635,930	5,786,963,000
09/06/2016	8,600	0.00 ■■	0.00	8,500	8,700	8,500	268,510	2,309,186,000
08/06/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,500	49,710	427,506,000
07/06/2016	8,600	0.30 ▲	3.61	8,300	8,700	8,300	40,230	345,978,000
06/06/2016	8,300	-0.40 ▼	-4.60	8,700	8,700	8,300	30,990	257,217,000
03/06/2016	8,700	0.10 ▲	1.16	8,600	8,700	8,500	48,560	422,472,000
02/06/2016	8,600	0.10 ▲	1.18	8,500	8,600	8,400	106,950	919,770,000
01/06/2016	8,500	-0.10 ▼	-1.16	8,400	8,600	8,400	29,410	249,985,000
31/05/2016	8,600	0.10 ▲	1.18	8,400	8,600	8,400	64,720	556,592,000
30/05/2016	8,500	0.10 ▲	1.19	8,500	8,500	8,400	119,250	1,013,625,000
27/05/2016	8,400	-0.10 ▼	-1.18	8,400	8,600	8,400	80,460	675,864,000
26/05/2016	8,500	-0.10 ▼	-1.16	8,400	8,700	8,400	10,940	92,990,000
25/05/2016	8,600	-0.10 ▼	-1.15	8,700	8,700	8,500	155,530	1,337,558,000
24/05/2016	8,700	0.10 ▲	1.16	8,500	8,700	8,500	72,120	627,444,000
23/05/2016	8,600	0.10 ▲	1.18	8,700	8,700	8,400	69,960	601,656,000
20/05/2016	8,500	0.00 ■■	0.00	8,500	8,700	8,300	53,320	453,220,000
19/05/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,300	268,840	2,285,140,000
18/05/2016	8,500	0.10 ▲	1.19	8,400	8,500	8,300	250,760	2,131,460,000
17/05/2016	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	81,280	682,752,000
16/05/2016	8,500	0.20 ▲	2.41	8,300	8,500	8,300	58,800	499,800,000
13/05/2016	8,300	0.00 ■■	0.00	8,300	8,400	8,300	44,240	367,192,000
12/05/2016	8,300	-0.10 ▼	-1.19	8,300	8,400	8,200	8,420	69,886,000
11/05/2016	8,400	0.10 ▲	1.20	8,300	8,400	8,200	185,820	1,560,888,000
10/05/2016	8,300	0.00 ■■	0.00	8,300	8,400	8,200	220,470	1,829,901,000
09/05/2016	8,300	0.10 ▲	1.22	8,200	8,400	8,200	108,590	901,297,000
06/05/2016	8,200	-0.50 ▼	-5.75	8,600	8,600	8,100	561,670	4,605,694,000
05/05/2016	8,700	-0.30 ▼	-3.33	8,900	9,000	8,700	163,100	1,418,970,000
04/05/2016	9,000	0.10 ▲	1.12	9,000	9,200	8,900	456,680	4,110,120,000
29/04/2016	8,900	0.50 ▲	5.95	8,600	8,900	8,600	1,295,860	11,533,154,000
28/04/2016	8,400	0.10 ▲	1.20	8,400	8,500	8,000	177,230	1,488,732,000
27/04/2016	8,300	0.40 ▲	5.06	8,000	8,400	8,000	1,081,080	8,972,964,000
26/04/2016	7,900	0.10 ▲	1.28	7,800	8,000	7,800	148,050	1,169,595,000
25/04/2016	7,800	0.20 ▲	2.63	7,600	7,900	7,600	268,650	2,095,470,000
22/04/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,600	54,820	416,632,000
21/04/2016	7,600	-0.10 ▼	-1.30	7,600	7,600	7,400	207,570	1,577,532,000
20/04/2016	7,700	0.00 ■■	0.00	7,200	7,800	7,200	59,220	455,994,000
19/04/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
15/04/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,500	44,290	341,033,000
14/04/2016	7,700	0.10 ▲	1.32	7,600	7,700	7,500	61,490	473,473,000
13/04/2016	7,600	-0.20 ▼	-2.56	7,800	7,800	7,500	103,290	785,004,000
12/04/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,700	65,810	513,318,000
11/04/2016	7,800	0.00 ■■	0.00	7,700	7,800	7,700	53,920	420,576,000
08/04/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,600	86,690	676,182,000
07/04/2016	7,800	0.00 ■■	0.00	7,700	7,800	7,600	240,210	1,873,638,000
06/04/2016	7,800	0.00 ■■	0.00	7,600	7,800	7,600	21,810	170,118,000
05/04/2016	7,800	0.00 ■■	0.00	7,500	7,800	7,400	50,630	394,914,000
04/04/2016	7,800	-0.10 ▼	-1.27	7,900	7,900	7,700	22,780	177,684,000
01/04/2016	7,900	-0.10 ▼	-1.25	7,700	7,900	7,700	4,310	34,049,000
31/03/2016	8,000	0.20 ▲	2.56	8,000	8,000	7,800	28,290	226,320,000
30/03/2016	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	71,630	558,714,000
29/03/2016	8,000	-0.10 ▼	-1.23	8,000	8,100	7,900	302,410	2,419,280,000
28/03/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,000	28,690	232,389,000
25/03/2016	8,100	0.00 ■■	0.00	8,000	8,100	7,900	63,070	510,867,000
24/03/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,000	68,070	551,367,000
23/03/2016	8,100	-0.10 ▼	-1.22	8,100	8,200	8,100	169,400	1,372,140,000
22/03/2016	8,200	0.00 ■■	0.00	8,100	8,200	8,100	26,430	216,726,000
21/03/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,100	28,790	236,078,000
18/03/2016	8,200	-0.10 ▼	-1.20	8,300	8,300	8,100	163,690	1,342,258,000
17/03/2016	8,300	-0.10 ▼	-1.19	8,400	8,400	8,300	31,160	258,628,000
16/03/2016	8,400	0.10 ▲	1.20	8,300	8,400	8,200	357,050	2,999,220,000
15/03/2016	8,300	0.10 ▲	1.22	8,300	8,300	8,200	115,000	954,500,000
14/03/2016	8,200	0.10 ▲	1.23	8,100	8,300	8,100	335,770	2,753,314,000
11/03/2016	8,100	0.00 ■■	0.00	8,400	8,400	8,100	145,110	1,175,391,000
10/03/2016	8,100	-0.30 ▼	-3.57	8,400	8,500	8,100	280,040	2,268,324,000
09/03/2016	8,400	0.30 ▲	3.70	8,100	8,600	8,100	312,720	2,626,848,000
08/03/2016	8,100	0.00 ■■	0.00	8,100	8,200	8,100	103,350	837,135,000
07/03/2016	8,100	0.00 ■■	0.00	8,100	8,300	8,100	173,240	1,403,244,000
04/03/2016	8,100	0.00 ■■	0.00	8,200	8,200	8,100	124,420	1,007,802,000
03/03/2016	8,100	-0.20 ▼	-2.41	8,100	8,300	8,100	11,010	89,181,000
02/03/2016	8,300	0.20 ▲	2.47	8,100	8,300	8,100	280,070	2,324,581,000
01/03/2016	8,100	0.00 ■■	0.00	8,100	8,200	8,100	144,120	1,167,372,000
29/02/2016	8,100	0.00 ■■	0.00	8,000	8,200	8,000	57,680	467,208,000
26/02/2016	8,100	0.10 ▲	1.25	8,000	8,200	8,000	176,600	1,430,460,000
25/02/2016	8,000	0.00 ■■	0.00	8,200	8,200	8,000	49,130	393,040,000
24/02/2016	8,000	0.00 ■■	0.00	8,100	8,100	8,000	104,720	837,760,000
23/02/2016	8,000	0.00 ■■	0.00	8,300	8,300	8,000	388,060	3,104,480,000
22/02/2016	8,000	0.00 ■■	0.00	8,100	8,100	8,000	98,620	788,960,000
19/02/2016	8,000	0.00 ■■	0.00	8,000	8,200	8,000	224,820	1,798,560,000
18/02/2016	8,000	-0.10 ▼	-1.23	8,100	8,200	8,000	70,340	562,720,000
17/02/2016	8,100	0.00 ■■	0.00	8,200	8,200	8,000	44,740	362,394,000
16/02/2016	8,100	0.00 ■■	0.00	8,200	8,200	8,000	18,100	146,610,000
15/02/2016	8,100	0.10 ▲	1.25	7,900	8,200	7,900	49,320	399,492,000
05/02/2016	8,000	0.00 ■■	0.00	8,100	8,100	7,900	110,500	884,000,000
04/02/2016	8,000	0.00 ■■	0.00	8,100	8,100	8,000	83,720	669,760,000
03/02/2016	8,000	0.10 ▲	1.27	7,900	8,000	7,900	82,400	659,200,000
02/02/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,900	92,500	730,750,000
01/02/2016	7,900	0.00 ■■	0.00	7,900	8,000	7,800	451,580	3,567,482,000
29/01/2016	7,900	-0.10 ▼	-1.25	7,900	7,900	7,700	48,720	384,888,000
28/01/2016	8,000	0.10 ▲	1.27	8,000	8,000	7,800	30,700	245,600,000
27/01/2016	7,900	0.00 ■■	0.00	8,000	8,000	7,700	1,130	8,927,000
26/01/2016	7,900	-0.10 ▼	-1.25	8,000	8,000	7,600	10,650	84,135,000
25/01/2016	8,000	0.30 ▲	3.90	7,700	8,000	7,600	133,390	1,067,120,000
22/01/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,600	91,000	700,700,000
21/01/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,500	52,310	402,787,000
20/01/2016	7,700	-0.10 ▼	-1.28	7,800	7,800	7,400	74,370	572,649,000
19/01/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,700	45,040	351,312,000
18/01/2016	7,800	0.00 ■■	0.00	8,000	8,000	7,300	140,090	1,092,702,000
15/01/2016	7,800	-0.10 ▼	-1.27	8,000	8,000	7,700	38,430	299,754,000
14/01/2016	7,900	-0.10 ▼	-1.25	8,000	8,100	7,700	53,610	423,519,000
13/01/2016	8,000	0.00 ■■	0.00	8,100	8,100	8,000	18,510	148,080,000
12/01/2016	8,000	0.00 ■■	0.00	8,000	8,000	7,900	13,230	105,840,000
11/01/2016	8,000	0.10 ▲	1.27	7,900	8,000	7,900	23,500	188,000,000
08/01/2016	7,900	-0.10 ▼	-1.25	7,800	8,000	7,700	59,330	468,707,000
07/01/2016	8,000	0.00 ■■	0.00	8,000	8,000	7,700	33,000	264,000,000
06/01/2016	8,000	0.10 ▲	1.27	7,800	8,000	7,800	14,460	115,680,000
05/01/2016	7,900	-0.30 ▼	-3.66	7,900	8,000	7,800	75,170	593,843,000
04/01/2016	8,200	-0.20 ▼	-2.38	8,300	8,300	8,100	29,010	237,882,000
31/12/2015	8,400	0.40 ▲	5.00	7,900	8,400	7,900	155,300	1,304,520,000
30/12/2015	8,000	0.10 ▲	1.27	8,100	8,100	7,400	101,840	814,720,000
29/12/2015	7,900	0.10 ▲	1.28	7,800	7,900	7,700	35,200	278,080,000
28/12/2015	7,800	-0.10 ▼	-1.27	7,900	7,900	7,600	44,300	345,540,000
25/12/2015	7,900	0.10 ▲	1.28	7,800	7,900	7,600	36,740	290,246,000
24/12/2015	7,800	0.00 ■■	0.00	7,900	7,900	7,800	10,120	78,936,000
23/12/2015	7,800	-0.10 ▼	-1.27	7,900	7,900	7,700	14,150	110,370,000
22/12/2015	7,900	0.10 ▲	1.28	7,800	7,900	7,800	86,850	686,115,000
21/12/2015	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	52,980	413,244,000
18/12/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,800	53,040	419,016,000
17/12/2015	7,900	0.00 ■■	0.00	8,000	8,000	7,800	50,120	395,948,000
16/12/2015	7,900	-0.10 ▼	-1.25	7,700	8,000	7,700	160,500	1,267,950,000
15/12/2015	8,000	0.00 ■■	0.00	8,000	8,000	7,800	41,650	333,200,000
14/12/2015	8,000	-0.10 ▼	-1.23	8,000	8,000	7,600	40,090	320,720,000
11/12/2015	8,100	0.00 ■■	0.00	8,000	8,100	7,900	68,240	552,744,000
10/12/2015	8,100	-0.10 ▼	-1.22	8,100	8,100	8,000	59,750	483,975,000
09/12/2015	8,200	-0.10 ▼	-1.20	8,300	8,300	8,000	85,810	703,642,000
08/12/2015	8,300	0.10 ▲	1.22	8,000	8,300	8,000	35,370	293,571,000
07/12/2015	8,200	0.10 ▲	1.23	8,100	8,200	8,000	81,980	672,236,000
04/12/2015	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	36,630	296,703,000
03/12/2015	8,200	0.00 ■■	0.00	8,100	8,200	8,000	51,180	419,676,000
02/12/2015	8,200	0.10 ▲	1.23	8,200	8,300	8,100	37,570	308,074,000
01/12/2015	8,100	0.10 ▲	1.25	8,100	8,100	8,000	170,220	1,378,782,000
30/11/2015	8,000	-0.30 ▼	-3.61	8,200	8,300	8,000	262,700	2,101,600,000
27/11/2015	8,300	-0.10 ▼	-1.19	8,500	8,500	8,300	138,960	1,153,368,000
26/11/2015	8,400	-0.10 ▼	-1.18	8,400	8,500	8,400	88,400	742,560,000
25/11/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,400	143,050	1,215,925,000
24/11/2015	8,500	-0.10 ▼	-1.16	8,600	8,600	8,400	239,630	2,036,855,000
23/11/2015	8,600	0.00 ■■	0.00	8,700	8,700	8,500	235,230	2,022,978,000
20/11/2015	8,600	0.20 ▲	2.38	8,600	8,600	8,500	177,460	1,526,156,000
19/11/2015	8,400	-0.20 ▼	-2.33	8,700	8,700	8,400	65,520	550,368,000
18/11/2015	8,600	0.20 ▲	2.38	8,400	8,600	8,400	178,870	1,538,282,000
17/11/2015	8,400	-0.10 ▼	-1.18	8,500	8,500	8,300	221,410	1,859,844,000
16/11/2015	8,500	-0.20 ▼	-2.30	8,500	8,600	8,400	321,680	2,734,280,000
13/11/2015	8,700	0.10 ▲	1.16	8,600	8,800	8,600	387,930	3,374,991,000
12/11/2015	8,600	-0.10 ▼	-1.15	8,600	8,700	8,500	360,470	3,100,042,000
11/11/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,600	312,240	2,716,488,000
10/11/2015	8,700	0.00 ■■	0.00	8,800	8,900	8,600	515,440	4,484,328,000
09/11/2015	8,700	0.00 ■■	0.00	8,700	8,800	8,600	537,970	4,680,339,000
06/11/2015	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	278,020	2,418,774,000
05/11/2015	8,800	-0.10 ▼	-1.12	8,800	8,900	8,800	159,660	1,405,008,000
04/11/2015	8,900	0.10 ▲	1.14	8,800	9,000	8,800	374,960	3,337,144,000
03/11/2015	8,800	0.00 ■■	0.00	8,900	8,900	8,700	128,480	1,130,624,000
02/11/2015	8,800	0.00 ■■	0.00	8,800	8,900	8,800	276,720	2,435,136,000
30/10/2015	8,800	0.10 ▲	1.15	8,800	8,900	8,700	191,210	1,682,648,000
29/10/2015	8,700	0.00 ■■	0.00	8,700	8,900	8,700	117,680	1,023,816,000
28/10/2015	8,700	-0.20 ▼	-2.25	8,800	8,900	8,700	111,590	970,833,000
27/10/2015	8,900	0.10 ▲	1.14	8,700	8,900	8,700	57,320	510,148,000
26/10/2015	8,800	0.00 ■■	0.00	8,800	8,900	8,600	218,120	1,919,456,000
23/10/2015	8,800	-0.10 ▼	-1.12	9,000	9,000	8,800	1,224,860	10,778,768,000
22/10/2015	8,900	-0.10 ▼	-1.11	8,900	9,000	8,800	536,600	4,775,740,000
21/10/2015	9,000	0.00 ■■	0.00	9,100	9,100	8,900	327,220	2,944,980,000
20/10/2015	9,000	0.20 ▲	2.27	8,900	9,300	8,900	786,680	7,080,120,000
19/10/2015	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	189,830	1,670,504,000
16/10/2015	9,000	0.10 ▲	1.12	8,900	9,000	8,800	613,970	5,525,730,000
15/10/2015	8,900	-0.20 ▼	-2.20	9,000	9,100	8,900	231,380	2,059,282,000
14/10/2015	9,100	0.20 ▲	2.25	8,900	9,100	8,900	151,630	1,379,833,000
13/10/2015	8,900	-0.20 ▼	-2.20	9,100	9,100	8,900	143,010	1,272,789,000
12/10/2015	9,100	0.10 ▲	1.11	9,000	9,100	9,000	206,880	1,882,608,000
09/10/2015	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	91,680	825,120,000
08/10/2015	9,100	0.10 ▲	1.11	9,000	9,200	9,000	181,740	1,653,834,000
07/10/2015	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	115,400	1,038,600,000
06/10/2015	9,100	0.00 ■■	0.00	9,100	9,200	9,000	284,330	2,587,403,000
05/10/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,000	74,720	679,952,000
02/10/2015	9,100	0.20 ▲	2.25	8,800	9,100	8,800	77,010	700,791,000
01/10/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,800	77,560	690,284,000
30/09/2015	8,900	-0.10 ▼	-1.11	8,900	9,100	8,900	73,360	652,904,000
29/09/2015	9,000	-0.10 ▼	-1.10	9,000	9,100	8,900	222,620	2,003,580,000
28/09/2015	9,100	-0.10 ▼	-1.09	9,200	9,300	9,100	425,010	3,867,591,000
25/09/2015	9,200	0.10 ▲	1.10	9,100	9,200	9,100	280,330	2,579,036,000
24/09/2015	9,100	0.00 ■■	0.00	9,300	9,300	9,100	226,800	2,063,880,000
23/09/2015	9,100	0.10 ▲	1.11	9,000	9,300	9,000	826,270	7,519,057,000
22/09/2015	9,000	0.00 ■■	0.00	9,100	9,200	8,900	631,260	5,681,340,000
21/09/2015	9,000	0.30 ▲	3.45	8,700	9,000	8,700	604,640	5,441,760,000
18/09/2015	8,700	0.10 ▲	1.16	8,600	8,800	8,600	666,200	5,795,940,000
17/09/2015	8,600	0.10 ▲	1.18	8,400	8,600	8,400	200,510	1,724,386,000
16/09/2015	8,500	-0.10 ▼	-1.16	8,600	8,600	8,500	22,000	187,000,000
15/09/2015	8,600	-0.10 ▼	-1.15	8,700	8,700	8,500	372,740	3,205,564,000
14/09/2015	8,700	0.10 ▲	1.16	8,700	8,700	8,600	147,070	1,279,509,000
11/09/2015	8,600	-0.10 ▼	-1.15	8,700	8,800	8,600	182,700	1,571,220,000
10/09/2015	8,700	0.00 ■■	0.00	8,700	8,800	8,700	167,130	1,454,031,000
09/09/2015	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	132,750	1,154,925,000
08/09/2015	8,800	0.10 ▲	1.15	8,700	8,800	8,600	105,460	928,048,000
07/09/2015	8,700	-0.10 ▼	-1.14	8,800	8,900	8,700	65,600	570,720,000
04/09/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,700	167,050	1,470,040,000
03/09/2015	8,800	0.00 ■■	0.00	8,700	8,900	8,700	392,110	3,450,568,000
01/09/2015	8,800	0.20 ▲	2.33	8,700	9,000	8,600	351,160	3,090,208,000
31/08/2015	8,600	0.00 ■■	0.00	8,700	8,700	8,600	183,430	1,577,498,000
28/08/2015	8,600	0.00 ■■	0.00	8,600	8,700	8,600	105,710	909,106,000
27/08/2015	8,600	-0.10 ▼	-1.15	8,700	8,700	8,600	313,260	2,694,036,000
26/08/2015	8,700	0.00 ■■	0.00	8,600	8,900	8,600	146,620	1,275,594,000
25/08/2015	8,700	0.00 ■■	0.00	8,400	8,700	8,400	544,160	4,734,192,000
24/08/2015	8,700	-0.40 ▼	-4.40	9,100	9,100	8,500	1,000,430	8,703,741,000
21/08/2015	9,100	0.00 ■■	0.00	8,900	9,200	8,800	1,006,910	9,162,881,000
20/08/2015	9,100	0.20 ▲	2.25	9,000	9,300	8,900	622,300	5,662,930,000
19/08/2015	8,900	0.00 ■■	0.00	8,900	9,000	8,800	130,590	1,162,251,000
18/08/2015	8,900	0.00 ■■	0.00	8,800	9,000	8,800	373,700	3,325,930,000
17/08/2015	8,900	-0.20 ▼	-2.20	9,000	9,100	8,900	624,200	5,555,380,000
14/08/2015	9,100	0.30 ▲	3.41	8,600	9,100	8,600	633,360	5,763,576,000
13/08/2015	8,800	0.10 ▲	1.15	8,700	8,800	8,500	589,060	5,183,728,000
12/08/2015	8,700	-0.10 ▼	-1.14	8,800	8,800	8,600	268,030	2,331,861,000
11/08/2015	8,800	-0.20 ▼	-2.22	8,900	9,000	8,800	195,810	1,723,128,000
10/08/2015	9,000	0.40 ▲	4.65	8,700	9,000	8,600	439,360	3,954,240,000
07/08/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,500	78,630	676,218,000
06/08/2015	8,600	-0.10 ▼	-1.15	8,700	8,700	8,500	169,630	1,458,818,000
05/08/2015	8,700	0.20 ▲	2.35	8,500	8,700	8,500	228,050	1,984,035,000
04/08/2015	8,500	-0.10 ▼	-1.16	8,500	8,600	8,500	271,230	2,305,455,000
03/08/2015	8,600	-0.10 ▼	-1.15	8,700	8,700	8,500	463,120	3,982,832,000
31/07/2015	8,700	0.00 ■■	0.00	8,700	8,900	8,700	317,380	2,761,206,000
30/07/2015	8,700	0.10 ▲	1.16	8,600	8,800	8,600	408,890	3,557,343,000
29/07/2015	8,600	0.00 ■■	0.00	8,600	8,900	8,600	223,490	1,922,014,000
28/07/2015	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	640,250	5,506,150,000
27/07/2015	9,000	-0.10 ▼	-1.10	9,200	9,200	9,000	352,880	3,175,920,000
24/07/2015	9,100	0.10 ▲	1.11	9,100	9,200	9,000	241,540	2,198,014,000
23/07/2015	9,000	-0.20 ▼	-2.17	9,200	9,300	9,000	558,520	5,026,680,000
22/07/2015	9,200	0.10 ▲	1.10	9,000	9,300	9,000	495,280	4,556,576,000
21/07/2015	9,100	0.10 ▲	1.11	9,000	9,200	8,900	170,680	1,553,188,000
20/07/2015	9,000	-0.20 ▼	-2.17	9,100	9,100	9,000	350,600	3,155,400,000
17/07/2015	9,200	0.10 ▲	1.10	9,100	9,500	9,100	795,620	7,319,704,000
16/07/2015	9,100	-0.20 ▼	-2.15	9,100	9,200	9,000	383,440	3,489,304,000
15/07/2015	9,300	-0.20 ▼	-2.11	9,700	9,700	9,300	310,670	2,889,231,000
14/07/2015	9,500	0.40 ▲	4.40	9,100	9,700	9,100	2,844,050	27,018,475,000
13/07/2015	9,100	0.00 ■■	0.00	9,200	9,300	9,000	1,210,810	11,018,371,000
10/07/2015	9,100	0.00 ■■	0.00	9,300	9,400	8,900	477,670	4,346,797,000
09/07/2015	9,100	0.50 ▲	5.81	8,900	9,200	8,900	1,952,820	17,770,662,000
08/07/2015	8,600	0.50 ▲	6.17	8,100	8,600	8,100	1,143,690	9,835,734,000
07/07/2015	8,100	0.00 ■■	0.00	7,900	8,200	7,900	142,790	1,156,599,000
06/07/2015	8,100	0.20 ▲	2.53	7,900	8,100	7,900	197,970	1,603,557,000
03/07/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,800	27,380	216,302,000
02/07/2015	7,900	0.00 ■■	0.00	7,900	8,000	7,800	56,400	445,560,000
01/07/2015	7,900	-0.10 ▼	-1.25	7,900	7,900	7,800	48,890	386,231,000
30/06/2015	8,000	0.00 ■■	0.00	7,900	8,000	7,800	65,330	522,640,000
29/06/2015	8,000	0.10 ▲	1.27	7,900	8,000	7,600	156,740	1,253,920,000
26/06/2015	7,900	-0.20 ▼	-2.47	8,000	8,100	7,900	104,690	827,051,000
25/06/2015	8,100	0.20 ▲	2.53	7,900	8,100	7,900	163,350	1,323,135,000
24/06/2015	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	72,270	570,933,000
23/06/2015	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	154,260	1,234,080,000
22/06/2015	8,200	0.10 ▲	1.23	8,000	8,200	8,000	80,470	659,854,000
19/06/2015	8,100	0.20 ▲	2.53	7,900	8,100	7,900	209,650	1,698,165,000
18/06/2015	7,900	0.00 ■■	0.00	7,900	8,000	7,900	65,100	514,290,000
17/06/2015	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	79,020	624,258,000
16/06/2015	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	72,860	582,880,000
15/06/2015	8,200	-0.10 ▼	-1.20	8,100	8,300	8,100	50,720	415,904,000
12/06/2015	8,300	0.00 ■■	0.00	8,400	8,400	8,100	90,990	755,217,000
11/06/2015	8,300	0.20 ▲	2.47	8,200	8,500	8,100	284,820	2,364,006,000
10/06/2015	8,100	-0.10 ▼	-1.22	8,100	8,200	8,000	173,740	1,407,294,000
09/06/2015	8,200	-0.20 ▼	-2.38	8,300	8,400	8,100	161,000	1,320,200,000
08/06/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,200	267,920	2,250,528,000
05/06/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,300	103,560	869,904,000
04/06/2015	8,400	0.30 ▲	3.70	8,100	8,500	8,100	715,050	6,006,420,000
03/06/2015	8,100	0.40 ▲	5.19	7,700	8,200	7,500	596,510	4,831,731,000
02/06/2015	7,700	-0.10 ▼	-1.28	7,700	7,700	7,600	61,980	477,246,000
01/06/2015	7,800	0.00 ■■	0.00	7,700	7,800	7,500	51,790	403,962,000
29/05/2015	7,800	-0.10 ▼	-1.27	7,900	7,900	7,700	96,280	750,984,000
28/05/2015	7,900	0.10 ▲	1.28	7,800	7,900	7,600	77,300	610,670,000
27/05/2015	7,800	0.00 ■■	0.00	7,600	7,800	7,600	6,690	52,182,000
26/05/2015	7,800	-0.10 ▼	-1.27	7,800	8,000	7,700	80,600	628,680,000
25/05/2015	7,900	0.10 ▲	1.28	7,900	7,900	7,800	99,400	785,260,000
22/05/2015	7,800	-0.10 ▼	-1.27	7,700	7,900	7,700	108,250	844,350,000
21/05/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,700	79,640	629,156,000
20/05/2015	7,900	0.20 ▲	2.60	7,700	8,000	7,700	121,320	958,428,000
19/05/2015	7,700	0.20 ▲	2.67	7,400	7,700	7,400	59,790	460,383,000
18/05/2015	7,500	-0.10 ▼	-1.32	7,600	7,600	7,200	147,600	1,107,000,000
15/05/2015	7,600	-0.20 ▼	-2.56	7,900	8,000	7,600	272,980	2,074,648,000
14/05/2015	7,800	0.00 ■■	0.00	7,800	7,900	7,800	87,310	681,018,000
13/05/2015	7,800	-0.30 ▼	-3.70	7,900	7,900	7,800	141,320	1,102,296,000
12/05/2015	8,100	0.00 ■■	0.00	8,200	8,200	7,800	322,090	2,608,929,000
11/05/2015	8,100	0.20 ▲	2.53	7,900	8,300	7,900	397,360	3,218,616,000
08/05/2015	7,900	-0.10 ▼	-1.25	7,900	8,000	7,900	56,520	446,508,000
07/05/2015	8,000	0.20 ▲	2.56	7,800	8,000	7,800	115,980	927,840,000
06/05/2015	7,800	-0.20 ▼	-2.50	8,000	8,100	7,800	116,020	904,956,000
05/05/2015	8,000	0.00 ■■	0.00	7,900	8,100	7,700	208,890	1,671,120,000
04/05/2015	8,000	-0.30 ▼	-3.61	8,300	8,300	7,900	203,780	1,630,240,000
27/04/2015	8,300	0.10 ▲	1.22	8,100	8,300	8,000	179,830	1,492,589,000
24/04/2015	8,200	0.10 ▲	1.23	8,100	8,200	8,000	849,060	6,962,292,000
23/04/2015	8,100	0.00 ■■	0.00	8,200	8,200	8,000	262,650	2,127,465,000
22/04/2015	8,100	0.10 ▲	1.25	8,000	8,200	8,000	407,130	3,297,753,000
21/04/2015	8,000	-0.10 ▼	-1.23	8,100	8,100	7,800	175,930	1,407,440,000
20/04/2015	8,100	0.00 ■■	0.00	8,100	8,200	8,000	184,630	1,495,503,000
17/04/2015	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	142,960	1,157,976,000
16/04/2015	8,200	0.00 ■■	0.00	8,300	8,400	8,200	140,530	1,152,346,000
15/04/2015	8,200	0.00 ■■	0.00	8,300	8,300	8,000	141,190	1,157,758,000
14/04/2015	8,200	0.00 ■■	0.00	8,300	8,300	8,100	152,210	1,248,122,000
13/04/2015	8,200	-0.20 ▼	-2.38	8,700	8,700	8,200	87,010	713,482,000
10/04/2015	8,400	0.20 ▲	2.44	8,200	8,600	8,200	788,470	6,623,148,000
09/04/2015	8,200	0.40 ▲	5.13	7,700	8,300	7,700	947,260	7,767,532,000
08/04/2015	7,800	0.10 ▲	1.30	7,800	7,800	7,600	152,450	1,189,110,000
07/04/2015	7,700	0.00 ■■	0.00	7,700	7,800	7,600	57,510	442,827,000
06/04/2015	7,700	0.00 ■■	0.00	7,500	7,800	7,500	114,550	882,035,000
03/04/2015	7,700	0.00 ■■	0.00	7,600	7,700	7,500	36,090	277,893,000
02/04/2015	7,700	0.20 ▲	2.67	7,500	7,700	7,500	18,020	138,754,000
01/04/2015	7,500	-0.30 ▼	-3.85	7,800	7,800	7,500	106,030	795,225,000
31/03/2015	7,800	0.00 ■■	0.00	7,800	7,900	7,700	153,180	1,194,804,000
30/03/2015	7,800	-0.10 ▼	-1.27	7,800	7,900	7,700	113,610	886,158,000
27/03/2015	7,900	0.10 ▲	1.28	7,800	7,900	7,800	191,540	1,513,166,000
26/03/2015	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	80,440	627,432,000
25/03/2015	7,900	0.20 ▲	2.60	7,800	7,900	7,800	99,030	782,337,000
24/03/2015	7,700	-0.20 ▼	-2.53	7,900	7,900	7,700	173,240	1,333,948,000
23/03/2015	7,900	0.30 ▲	3.95	7,600	8,100	7,600	400,620	3,164,898,000
20/03/2015	7,600	-0.10 ▼	-1.30	7,600	7,800	7,600	161,790	1,229,604,000
19/03/2015	7,700	0.10 ▲	1.32	7,800	7,800	7,600	190,190	1,464,463,000
18/03/2015	7,600	-0.10 ▼	-1.30	7,800	7,800	7,600	150,020	1,140,152,000
17/03/2015	7,700	0.10 ▲	1.32	7,600	7,800	7,600	157,650	1,213,905,000
16/03/2015	7,600	0.00 ■■	0.00	7,600	7,700	7,600	210,770	1,601,852,000
13/03/2015	7,600	-0.20 ▼	-2.56	7,700	7,800	7,600	29,260	222,376,000
12/03/2015	7,800	0.10 ▲	1.30	7,700	7,800	7,600	44,740	348,972,000
11/03/2015	7,700	0.10 ▲	1.32	7,600	7,800	7,600	187,110	1,440,747,000
10/03/2015	7,600	0.00 ■■	0.00	7,600	7,700	7,600	146,020	1,109,752,000
09/03/2015	7,600	0.00 ■■	0.00	7,700	7,700	7,600	206,050	1,565,980,000
06/03/2015	7,600	0.00 ■■	0.00	7,700	7,700	7,500	11,450	87,020,000
05/03/2015	7,600	-0.10 ▼	-1.30	7,600	7,700	7,500	173,880	1,321,488,000
04/03/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,600	4,410	33,957,000
03/03/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,600	38,210	294,217,000
02/03/2015	7,700	0.10 ▲	1.32	7,600	7,700	7,500	331,090	2,549,393,000
27/02/2015	7,600	0.10 ▲	1.33	7,400	7,700	7,400	140,660	1,069,016,000
26/02/2015	7,500	0.10 ▲	1.35	7,500	7,500	7,400	154,270	1,157,025,000
25/02/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,300	176,170	1,303,658,000
24/02/2015	7,400	0.20 ▲	2.78	7,300	7,600	7,300	194,820	1,441,668,000
13/02/2015	7,200	0.10 ▲	1.41	7,100	7,200	7,000	86,230	620,856,000
12/02/2015	7,100	0.10 ▲	1.43	7,100	7,100	7,000	37,930	269,303,000
11/02/2015	7,000	0.30 ▲	4.48	7,000	7,000	6,800	68,430	479,010,000
10/02/2015	6,700	0.10 ▲	1.52	6,800	6,800	6,600	37,080	248,436,000
09/02/2015	6,600	-0.20 ▼	-2.94	7,000	7,000	6,600	80,600	531,960,000
06/02/2015	6,800	0.00 ■■	0.00	6,800	6,900	6,800	61,670	419,356,000
05/02/2015	6,800	0.10 ▲	1.49	6,800	6,800	6,700	31,860	216,648,000
04/02/2015	6,700	0.00 ■■	0.00	6,800	6,800	6,600	108,860	729,362,000
03/02/2015	6,700	-0.10 ▼	-1.47	6,800	6,900	6,700	114,450	766,815,000
02/02/2015	6,800	-0.10 ▼	-1.45	7,100	7,100	6,800	108,250	736,100,000
30/01/2015	6,900	-0.20 ▼	-2.82	7,100	7,100	6,900	78,950	544,755,000
29/01/2015	7,100	0.00 ■■	0.00	7,200	7,200	7,000	59,980	425,858,000
28/01/2015	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	101,690	721,999,000
27/01/2015	7,200	0.10 ▲	1.41	7,100	7,300	7,000	365,930	2,634,696,000
26/01/2015	7,100	-0.10 ▼	-1.39	7,200	7,300	7,100	155,850	1,106,535,000
23/01/2015	7,200	0.00 ■■	0.00	7,200	7,300	7,200	74,580	536,976,000
22/01/2015	7,200	0.10 ▲	1.41	7,100	7,200	7,000	39,640	285,408,000
21/01/2015	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	67,510	479,321,000
20/01/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,100	60,210	433,512,000
19/01/2015	7,200	0.00 ■■	0.00	7,300	7,400	7,000	190,910	1,374,552,000
16/01/2015	7,200	-0.10 ▼	-1.37	7,300	7,400	7,200	70,850	510,120,000
15/01/2015	7,300	0.00 ■■	0.00	7,400	7,400	7,200	64,950	474,135,000
14/01/2015	7,300	0.00 ■■	0.00	7,400	7,400	7,200	175,790	1,283,267,000
13/01/2015	7,300	0.00 ■■	0.00	7,400	7,400	7,300	70,820	516,986,000
12/01/2015	7,300	-0.30 ▼	-3.95	7,600	7,600	7,300	180,730	1,319,329,000
09/01/2015	7,600	0.10 ▲	1.33	7,500	7,600	7,400	144,450	1,097,820,000
08/01/2015	7,500	0.10 ▲	1.35	7,500	7,500	7,300	171,010	1,282,575,000
07/01/2015	7,400	-0.20 ▼	-2.63	7,500	7,600	7,400	164,870	1,220,038,000
06/01/2015	7,600	0.10 ▲	1.33	7,400	7,600	7,300	143,130	1,087,788,000
05/01/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,400	182,570	1,369,275,000
31/12/2014	7,500	0.10 ▲	1.35	7,400	7,600	7,300	488,200	3,661,500,000
30/12/2014	7,400	0.30 ▲	4.23	6,900	7,400	6,900	42,450	314,130,000
29/12/2014	7,100	-0.10 ▼	-1.39	7,300	7,300	6,900	109,710	778,941,000
26/12/2014	7,200	-0.20 ▼	-2.70	7,500	7,500	7,200	175,850	1,266,120,000
25/12/2014	7,400	0.00 ■■	0.00	7,500	7,500	7,400	170,300	1,260,220,000
24/12/2014	7,400	0.10 ▲	1.37	7,400	7,400	7,300	90,130	666,962,000
23/12/2014	7,300	-0.10 ▼	-1.35	7,400	7,500	7,300	54,030	394,419,000
22/12/2014	7,400	0.20 ▲	2.78	7,300	7,500	7,200	57,910	428,534,000
19/12/2014	7,200	-0.40 ▼	-5.26	7,600	7,600	7,200	224,880	1,619,136,000
18/12/2014	7,600	-0.10 ▼	-1.30	7,700	7,700	7,500	153,180	1,164,168,000
17/12/2014	7,700	0.00 ■■	0.00	7,700	7,800	7,200	382,510	2,945,327,000
16/12/2014	7,700	-0.10 ▼	-1.28	7,800	7,800	7,700	184,020	1,416,954,000
15/12/2014	7,800	0.00 ■■	0.00	7,900	8,000	7,800	47,800	372,840,000
12/12/2014	7,800	0.00 ■■	0.00	7,800	8,000	7,800	148,080	1,155,024,000
11/12/2014	7,800	-0.10 ▼	-1.27	7,800	7,900	7,800	74,980	584,844,000
10/12/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,700	225,720	1,783,188,000
09/12/2014	7,900	-0.10 ▼	-1.25	8,000	8,000	7,800	342,020	2,701,958,000
08/12/2014	8,000	0.00 ■■	0.00	8,100	8,100	8,000	254,360	2,034,880,000
05/12/2014	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	234,420	1,875,360,000
04/12/2014	8,100	0.10 ▲	1.25	8,100	8,200	8,100	264,570	2,143,017,000
03/12/2014	8,000	-0.10 ▼	-1.23	8,000	8,200	8,000	299,810	2,398,480,000
02/12/2014	8,100	0.10 ▲	1.25	8,000	8,100	8,000	115,870	938,547,000
01/12/2014	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	145,220	1,161,760,000
28/11/2014	8,200	0.30 ▲	3.80	8,000	8,200	8,000	401,720	3,294,104,000
27/11/2014	7,900	0.10 ▲	1.28	7,900	7,900	7,800	131,290	1,037,191,000
26/11/2014	7,800	-0.10 ▼	-1.27	8,000	8,000	7,800	181,740	1,417,572,000
25/11/2014	7,900	0.00 ■■	0.00	7,900	8,000	7,800	163,800	1,294,020,000
24/11/2014	7,900	-0.10 ▼	-1.25	7,900	7,900	7,800	115,830	915,057,000
21/11/2014	8,000	-0.10 ▼	-1.23	8,000	8,100	8,000	228,640	1,829,120,000
20/11/2014	8,100	0.30 ▲	3.85	7,900	8,100	7,900	305,960	2,478,276,000
19/11/2014	7,800	-0.20 ▼	-2.50	7,900	8,000	7,800	233,230	1,819,194,000
18/11/2014	8,000	-0.10 ▼	-1.23	8,100	8,200	8,000	224,050	1,792,400,000
17/11/2014	8,100	-0.10 ▼	-1.22	8,100	8,200	8,100	219,180	1,775,358,000
14/11/2014	8,200	-0.10 ▼	-1.20	8,100	8,300	8,000	337,890	2,770,698,000
13/11/2014	8,300	0.00 ■■	0.00	8,300	8,400	8,200	507,640	4,213,412,000
12/11/2014	8,300	0.00 ■■	0.00	8,300	8,400	8,100	365,670	3,035,061,000
11/11/2014	8,300	0.20 ▲	2.47	8,100	8,300	8,000	677,350	5,622,005,000
10/11/2014	8,100	0.10 ▲	1.25	8,000	8,100	8,000	505,430	4,093,983,000
07/11/2014	8,000	0.10 ▲	1.27	8,000	8,000	7,800	136,670	1,093,360,000
06/11/2014	7,900	0.00 ■■	0.00	8,000	8,000	7,900	146,490	1,157,271,000
05/11/2014	7,900	-0.10 ▼	-1.25	8,000	8,000	7,700	521,370	4,118,823,000
04/11/2014	8,000	-0.10 ▼	-1.23	8,000	8,100	7,900	226,960	1,815,680,000
03/11/2014	8,100	0.10 ▲	1.25	8,200	8,200	7,900	231,230	1,872,963,000
31/10/2014	8,000	0.10 ▲	1.27	7,900	8,100	7,800	303,740	2,429,920,000
30/10/2014	7,900	0.00 ■■	0.00	7,900	8,000	7,800	154,380	1,219,602,000
29/10/2014	7,900	0.10 ▲	1.28	7,900	8,000	7,900	174,960	1,382,184,000
28/10/2014	7,800	0.20 ▲	2.63	7,600	7,900	7,600	94,790	739,362,000
27/10/2014	7,600	-0.40 ▼	-5.00	7,900	7,900	7,600	447,120	3,398,112,000
24/10/2014	8,000	0.00 ■■	0.00	8,000	8,100	7,900	185,860	1,486,880,000
23/10/2014	8,000	-0.20 ▼	-2.44	8,100	8,100	7,900	442,330	3,538,640,000
22/10/2014	8,200	0.20 ▲	2.50	8,000	8,200	8,000	269,950	2,213,590,000
21/10/2014	8,000	0.10 ▲	1.27	7,900	8,000	7,900	242,930	1,943,440,000
20/10/2014	7,900	-0.20 ▼	-2.47	8,100	8,100	7,900	237,910	1,879,489,000
17/10/2014	8,100	0.30 ▲	3.85	7,900	8,100	7,800	366,980	2,972,538,000
16/10/2014	7,800	-0.40 ▼	-4.88	8,100	8,200	7,800	425,850	3,321,630,000
15/10/2014	8,200	0.00 ■■	0.00	8,300	8,300	8,000	410,010	3,362,082,000
14/10/2014	8,200	-0.30 ▼	-3.53	8,400	8,600	8,200	385,720	3,162,904,000
13/10/2014	8,500	0.10 ▲	1.19	8,400	8,500	8,200	498,790	4,239,715,000
10/10/2014	8,400	-0.30 ▼	-3.45	8,600	8,600	8,400	460,670	3,869,628,000
09/10/2014	8,700	-0.20 ▼	-2.25	9,000	9,000	8,700	487,410	4,240,467,000
08/10/2014	8,900	0.00 ■■	0.00	8,900	9,100	8,700	626,270	5,573,803,000
07/10/2014	8,900	0.20 ▲	2.30	8,700	9,300	8,700	1,550,610	13,800,429,000
06/10/2014	8,700	0.10 ▲	1.16	8,700	8,900	8,600	549,490	4,780,563,000
03/10/2014	8,600	0.00 ■■	0.00	8,600	8,900	8,500	743,690	6,395,734,000
02/10/2014	8,600	0.30 ▲	3.61	8,400	8,800	8,200	1,369,200	11,775,120,000
01/10/2014	8,300	0.30 ▲	3.75	8,100	8,400	8,100	629,110	5,221,613,000
30/09/2014	8,000	-0.10 ▼	-1.23	8,100	8,100	7,900	446,480	3,571,840,000
29/09/2014	8,100	0.00 ■■	0.00	8,100	8,100	8,000	141,410	1,145,421,000
26/09/2014	8,100	0.00 ■■	0.00	8,100	8,200	8,100	226,670	1,836,027,000
25/09/2014	8,100	0.10 ▲	1.25	8,000	8,100	7,900	166,070	1,345,167,000
24/09/2014	8,000	0.00 ■■	0.00	8,100	8,100	8,000	58,720	469,760,000
23/09/2014	8,000	0.10 ▲	1.27	7,800	8,100	7,800	354,640	2,837,120,000
22/09/2014	7,900	-0.10 ▼	-1.25	8,000	8,100	7,900	299,900	2,369,210,000
19/09/2014	8,000	-0.10 ▼	-1.23	8,100	8,200	7,900	314,630	2,517,040,000
18/09/2014	8,100	-0.10 ▼	-1.22	8,200	8,400	8,100	280,050	2,268,405,000
17/09/2014	8,200	0.00 ■■	0.00	8,300	8,400	8,100	461,850	3,787,170,000
16/09/2014	8,200	0.00 ■■	0.00	8,200	8,300	8,000	320,390	2,627,198,000
15/09/2014	8,200	-0.10 ▼	-1.20	8,300	8,500	8,200	465,180	3,814,476,000
12/09/2014	8,300	0.10 ▲	1.22	8,200	8,400	8,200	438,820	3,642,206,000
11/09/2014	8,200	0.00 ■■	0.00	8,200	8,300	8,100	421,190	3,453,758,000
10/09/2014	8,200	0.00 ■■	0.00	8,200	8,300	8,000	376,680	3,088,776,000
09/09/2014	8,200	-0.50 ▼	-5.75	8,700	8,700	8,100	556,030	4,559,446,000
08/09/2014	8,700	0.10 ▲	1.16	8,600	8,900	8,600	1,551,020	13,493,874,000
05/09/2014	8,600	0.10 ▲	1.18	8,600	8,600	8,400	598,710	5,148,906,000
04/09/2014	8,500	0.00 ■■	0.00	8,500	8,600	8,400	405,550	3,447,175,000
03/09/2014	8,500	0.10 ▲	1.19	8,400	8,800	8,400	741,020	6,298,670,000
29/08/2014	8,400	0.30 ▲	3.70	8,200	8,600	8,200	718,670	6,036,828,000
28/08/2014	8,100	0.00 ■■	0.00	8,100	8,300	8,000	261,350	2,116,935,000
27/08/2014	8,100	-0.10 ▼	-1.22	8,200	8,300	8,000	466,220	3,776,382,000
26/08/2014	8,200	0.00 ■■	0.00	8,200	8,300	8,100	819,950	6,723,590,000
25/08/2014	8,200	0.10 ▲	1.23	8,200	8,400	8,200	467,760	3,835,632,000
22/08/2014	8,100	0.10 ▲	1.25	7,900	8,300	7,900	707,910	5,734,071,000
21/08/2014	8,000	0.00 ■■	0.00	7,900	8,100	7,900	323,970	2,591,760,000
20/08/2014	8,000	0.10 ▲	1.27	7,900	8,000	7,800	181,660	1,453,280,000
19/08/2014	7,900	-0.10 ▼	-1.25	8,000	8,000	7,800	580,410	4,585,239,000
18/08/2014	8,000	0.00 ■■	0.00	8,000	8,100	8,000	333,560	2,668,480,000
15/08/2014	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	252,180	2,017,440,000
14/08/2014	8,200	0.30 ▲	3.80	7,900	8,400	7,900	1,518,540	12,452,028,000
13/08/2014	7,900	0.10 ▲	1.28	7,900	7,900	7,600	177,090	1,399,011,000
12/08/2014	7,800	-0.10 ▼	-1.27	7,900	7,900	7,700	211,860	1,652,508,000
11/08/2014	7,900	-0.10 ▼	-1.25	8,000	8,000	7,700	214,590	1,695,261,000
08/08/2014	8,000	0.00 ■■	0.00	7,900	8,100	7,800	83,560	668,480,000
07/08/2014	8,000	0.20 ▲	2.56	7,800	8,000	7,600	139,710	1,117,680,000
06/08/2014	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	214,790	1,675,362,000
05/08/2014	7,900	0.20 ▲	2.60	7,700	7,900	7,700	171,010	1,350,979,000
04/08/2014	7,700	0.10 ▲	1.32	7,500	7,700	7,500	67,190	517,363,000
01/08/2014	7,600	-0.20 ▼	-2.56	7,700	7,800	7,600	64,640	491,264,000
31/07/2014	7,800	0.10 ▲	1.30	7,800	7,900	7,600	134,490	1,049,022,000
30/07/2014	7,700	0.00 ■■	0.00	7,600	7,800	7,600	168,160	1,294,832,000
29/07/2014	7,700	0.20 ▲	2.67	7,500	7,700	7,500	53,570	412,489,000
28/07/2014	7,500	-0.30 ▼	-3.85	7,800	7,800	7,500	183,280	1,374,600,000
25/07/2014	7,800	-0.20 ▼	-2.50	8,000	8,100	7,800	226,250	1,764,750,000
24/07/2014	8,000	-0.10 ▼	-1.23	8,000	8,100	8,000	80,880	647,040,000
23/07/2014	8,100	0.00 ■■	0.00	8,100	8,100	8,000	191,460	1,550,826,000
22/07/2014	8,100	0.00 ■■	0.00	8,000	8,100	7,900	286,360	2,319,516,000
21/07/2014	8,100	-0.10 ▼	-1.22	8,200	8,300	8,000	183,390	1,485,459,000
18/07/2014	8,200	-0.10 ▼	-1.20	8,300	8,300	8,200	196,590	1,612,038,000
17/07/2014	8,300	0.10 ▲	1.22	8,300	8,300	8,000	494,470	4,104,101,000
16/07/2014	8,200	0.00 ■■	0.00	8,400	8,400	8,200	314,790	2,581,278,000
15/07/2014	8,200	-0.20 ▼	-2.38	8,500	8,500	8,200	264,360	2,167,752,000
14/07/2014	8,400	0.00 ■■	0.00	8,500	8,500	8,200	81,270	682,668,000
11/07/2014	8,400	0.30 ▲	3.70	8,100	8,500	8,100	1,021,990	8,584,716,000
10/07/2014	8,100	-0.40 ▼	-4.71	8,500	8,500	8,100	565,370	4,579,497,000
09/07/2014	8,500	0.00 ■■	0.00	8,400	8,500	8,400	334,180	2,840,530,000
08/07/2014	8,500	0.10 ▲	1.19	8,300	8,500	8,200	315,150	2,678,775,000
07/07/2014	8,400	0.00 ■■	0.00	8,300	8,500	8,300	446,620	3,751,608,000
04/07/2014	8,400	0.10 ▲	1.20	8,400	8,500	8,300	665,530	5,590,452,000
03/07/2014	8,300	0.50 ▲	6.41	7,900	8,300	7,900	2,306,170	19,141,211,000
02/07/2014	7,800	0.20 ▲	2.63	7,600	7,800	7,600	437,650	3,413,670,000
01/07/2014	7,600	-0.10 ▼	-1.30	7,600	7,700	7,600	172,300	1,309,480,000
30/06/2014	7,700	0.00 ■■	0.00	7,600	7,700	7,500	706,280	5,438,356,000
27/06/2014	7,700	0.00 ■■	0.00	7,600	7,700	7,500	387,910	2,986,907,000
26/06/2014	7,700	0.10 ▲	1.32	7,600	7,800	7,600	196,340	1,511,818,000
25/06/2014	7,600	0.00 ■■	0.00	7,600	7,700	7,500	140,930	1,071,068,000
24/06/2014	7,600	0.00 ■■	0.00	7,500	7,600	7,400	212,230	1,612,948,000
23/06/2014	7,600	0.00 ■■	0.00	7,700	7,700	7,400	63,300	481,080,000
20/06/2014	7,600	0.00 ■■	0.00	7,700	7,800	7,400	294,800	2,240,480,000
19/06/2014	7,600	-0.30 ▼	-3.80	7,800	7,800	7,500	231,540	1,759,704,000
18/06/2014	7,900	0.10 ▲	1.28	7,900	8,000	7,800	196,760	1,554,404,000
17/06/2014	7,800	0.10 ▲	1.30	7,600	7,800	7,600	250,730	1,955,694,000
16/06/2014	7,700	-0.10 ▼	-1.28	7,800	7,800	7,500	60,560	466,312,000
13/06/2014	7,800	0.10 ▲	1.30	7,700	7,800	7,500	264,050	2,059,590,000
12/06/2014	7,700	0.10 ▲	1.32	7,700	8,000	7,600	403,720	3,108,644,000
11/06/2014	7,600	0.30 ▲	4.11	7,300	7,600	7,300	147,220	1,118,872,000
10/06/2014	7,300	-0.20 ▼	-2.67	7,500	7,600	7,200	198,180	1,446,714,000
09/06/2014	7,500	-0.10 ▼	-1.32	7,500	7,800	7,300	142,530	1,068,975,000
06/06/2014	7,600	0.30 ▲	4.11	7,300	7,600	7,300	84,480	642,048,000
05/06/2014	7,300	0.00 ■■	0.00	7,300	7,400	7,100	133,620	975,426,000
04/06/2014	7,300	-0.50 ▼	-6.41	7,600	7,600	7,300	226,700	1,654,910,000
03/06/2014	7,800	0.00 ■■	0.00	7,600	8,000	7,600	61,610	480,558,000
02/06/2014	7,800	-0.20 ▼	-2.50	7,800	7,900	7,600	136,570	1,065,246,000
30/05/2014	8,000	-0.20 ▼	-2.44	7,900	8,000	7,900	219,550	1,756,400,000
29/05/2014	8,200	-0.10 ▼	-1.20	8,300	8,400	8,100	289,450	2,373,490,000
28/05/2014	8,300	0.20 ▲	2.47	8,100	8,400	8,100	698,790	5,799,957,000
27/05/2014	8,100	0.20 ▲	2.53	8,000	8,200	7,900	366,190	2,966,139,000
26/05/2014	7,900	-0.10 ▼	-1.25	7,800	8,000	7,700	86,630	684,377,000
23/05/2014	8,000	0.20 ▲	2.56	7,700	8,100	7,700	133,950	1,071,600,000
22/05/2014	7,800	-0.30 ▼	-3.70	8,000	8,200	7,800	216,090	1,685,502,000
21/05/2014	8,100	0.30 ▲	3.85	7,900	8,200	7,800	411,820	3,335,742,000
20/05/2014	7,800	0.10 ▲	1.30	7,700	7,800	7,500	292,420	2,280,876,000
19/05/2014	7,700	0.00 ■■	0.00	7,900	7,900	7,300	109,810	845,537,000
16/05/2014	7,700	0.50 ▲	6.94	7,300	7,700	7,200	286,240	2,204,048,000
15/05/2014	7,200	0.00 ■■	0.00	7,200	7,500	6,700	174,560	1,256,832,000
14/05/2014	7,200	0.40 ▲	5.88	6,800	7,200	6,800	279,980	2,015,856,000
13/05/2014	6,800	-0.10 ▼	-1.45	6,900	7,100	6,600	203,880	1,386,384,000
12/05/2014	6,900	-0.50 ▼	-6.76	7,000	7,400	6,900	637,500	4,398,750,000
09/05/2014	7,400	0.10 ▲	1.37	7,300	7,600	7,000	142,380	1,053,612,000
08/05/2014	7,300	-0.50 ▼	-6.41	7,600	7,800	7,300	901,360	6,579,928,000
07/05/2014	7,800	0.00 ■■	0.00	8,000	8,000	7,700	63,540	495,612,000
06/05/2014	7,800	-0.20 ▼	-2.50	7,700	7,800	7,500	618,200	4,821,960,000
05/05/2014	8,000	-0.60 ▼	-6.98	8,800	9,000	8,000	239,960	1,919,680,000
29/04/2014	8,600	0.10 ▲	1.18	8,600	8,700	8,500	111,900	962,340,000
28/04/2014	8,500	-0.20 ▼	-2.30	8,800	8,800	8,500	149,870	1,273,895,000
25/04/2014	8,700	-0.10 ▼	-1.14	9,000	9,200	8,700	132,650	1,154,055,000
24/04/2014	8,800	0.00 ■■	0.00	8,800	9,000	8,700	152,130	1,338,744,000
23/04/2014	8,800	-0.50 ▼	-5.38	9,300	9,400	8,800	218,960	1,926,848,000
22/04/2014	9,300	0.40 ▲	4.49	9,000	9,300	8,700	331,980	3,087,414,000
21/04/2014	8,900	-0.40 ▼	-4.30	9,100	9,400	8,800	366,970	3,266,033,000
18/04/2014	9,300	-0.60 ▼	-6.06	9,800	9,800	9,300	567,660	5,279,238,000
17/04/2014	9,900	0.10 ▲	1.02	9,900	10,100	9,800	616,270	6,101,073,000
16/04/2014	9,800	0.20 ▲	2.08	9,600	9,900	9,500	981,810	9,621,738,000
15/04/2014	9,600	-0.70 ▼	-6.80	10,300	10,300	9,600	705,770	6,775,392,000
14/04/2014	10,300	-0.50 ▼	-4.63	10,900	10,900	10,300	466,190	4,801,757,000
11/04/2014	10,800	-0.10 ▼	-0.92	10,900	10,900	10,600	610,040	6,588,432,000
10/04/2014	10,900	0.20 ▲	1.87	10,700	11,200	10,500	1,533,840	16,718,856,000
08/04/2014	10,700	0.50 ▲	4.90	10,200	10,800	10,200	1,087,530	11,636,571,000
07/04/2014	10,200	0.00 ■■	0.00	10,200	10,400	10,100	648,550	6,615,210,000
04/04/2014	10,200	0.40 ▲	4.08	9,900	10,300	9,800	1,817,530	18,538,806,000
03/04/2014	9,800	0.30 ▲	3.16	9,500	10,000	9,500	874,890	8,573,922,000
02/04/2014	9,500	0.00 ■■	0.00	9,400	9,800	8,900	800,720	7,606,840,000
01/04/2014	9,500	-0.70 ▼	-6.86	10,000	10,000	9,500	2,636,540	25,047,130,000
31/03/2014	10,200	-0.30 ▼	-2.86	10,500	10,600	10,200	1,165,210	11,885,142,000
28/03/2014	10,500	0.20 ▲	1.94	10,500	10,800	10,300	1,248,780	13,112,190,000
27/03/2014	10,300	-0.10 ▼	-0.96	10,400	10,400	10,100	1,010,630	10,409,489,000
26/03/2014	10,400	0.10 ▲	0.97	10,600	11,000	10,200	2,257,740	23,480,496,000
25/03/2014	10,300	0.30 ▲	3.00	10,000	10,700	10,000	2,699,170	27,801,451,000
24/03/2014	10,000	0.20 ▲	2.04	9,900	10,100	9,700	1,607,220	16,072,200,000
21/03/2014	9,800	0.00 ■■	0.00	9,800	9,900	9,700	387,280	3,795,344,000
20/03/2014	9,800	-0.10 ▼	-1.01	9,900	10,100	9,600	781,210	7,655,858,000
19/03/2014	9,900	0.40 ▲	4.21	9,500	9,900	9,300	1,108,780	10,976,922,000
18/03/2014	9,500	0.20 ▲	2.15	9,200	9,600	9,200	1,493,430	14,187,585,000
17/03/2014	9,300	0.40 ▲	4.49	9,000	9,400	8,900	1,280,250	11,906,325,000
14/03/2014	8,900	0.00 ■■	0.00	8,700	9,000	8,700	1,126,200	10,023,180,000
13/03/2014	8,900	0.20 ▲	2.30	8,600	8,900	8,600	812,200	7,228,580,000
12/03/2014	8,700	-0.10 ▼	-1.14	8,800	8,900	8,500	899,310	7,823,997,000
11/03/2014	8,800	-0.10 ▼	-1.12	9,100	9,100	8,600	1,006,220	8,854,736,000
10/03/2014	8,900	0.10 ▲	1.14	8,800	9,000	8,700	792,530	7,053,517,000
07/03/2014	8,800	0.30 ▲	3.53	8,500	8,900	8,500	1,730,160	15,225,408,000
06/03/2014	8,500	-0.10 ▼	-1.16	8,600	8,700	8,400	750,850	6,382,225,000
05/03/2014	8,600	0.50 ▲	6.17	8,200	8,600	8,200	829,800	7,136,280,000
04/03/2014	8,100	0.00 ■■	0.00	8,000	8,200	7,800	1,150,410	9,318,321,000
03/03/2014	8,100	-0.60 ▼	-6.90	8,500	8,600	8,100	1,500,960	12,157,776,000
28/02/2014	8,700	0.10 ▲	1.16	8,500	8,700	8,400	928,420	8,077,254,000
27/02/2014	8,600	0.00 ■■	0.00	8,500	9,000	8,500	3,176,770	27,320,222,000
26/02/2014	8,600	-0.10 ▼	-1.15	8,700	8,800	8,300	1,008,970	8,677,142,000
25/02/2014	8,700	0.00 ■■	0.00	8,700	8,800	8,500	1,323,070	11,510,709,000
24/02/2014	8,700	0.50 ▲	6.10	8,200	8,700	8,200	1,623,160	14,121,492,000
21/02/2014	8,200	0.00 ■■	0.00	8,300	8,300	8,000	425,830	3,491,806,000
20/02/2014	8,200	-0.20 ▼	-2.38	8,400	8,800	7,900	3,387,240	27,775,368,000
19/02/2014	8,400	-0.10 ▼	-1.18	8,400	8,500	8,200	1,381,460	11,604,264,000
18/02/2014	8,500	0.20 ▲	2.41	8,300	8,500	8,200	1,490,300	12,667,550,000
17/02/2014	8,300	0.30 ▲	3.75	7,900	8,400	7,700	1,440,680	11,957,644,000
14/02/2014	8,000	0.40 ▲	5.26	7,700	8,000	7,700	1,721,560	13,772,480,000
13/02/2014	7,600	0.20 ▲	2.70	7,500	7,700	7,400	1,254,780	9,536,328,000
12/02/2014	7,400	0.10 ▲	1.37	7,400	7,500	7,300	267,140	1,976,836,000
11/02/2014	7,300	-0.10 ▼	-1.35	7,500	7,700	7,300	1,151,480	8,405,804,000
10/02/2014	7,400	0.10 ▲	1.37	7,200	7,400	7,200	195,930	1,449,882,000
07/02/2014	7,300	0.10 ▲	1.39	7,200	7,400	7,200	408,180	2,979,714,000
06/02/2014	7,200	0.00 ■■	0.00	7,300	7,300	7,100	168,060	1,210,032,000
27/01/2014	7,200	0.20 ▲	2.86	7,200	7,200	7,000	43,430	312,696,000
24/01/2014	7,000	0.00 ■■	0.00	7,000	7,200	7,000	225,940	1,581,580,000
23/01/2014	7,000	0.20 ▲	2.94	6,900	7,000	6,800	247,270	1,730,890,000
22/01/2014	6,800	-0.10 ▼	-1.45	7,000	7,000	6,800	432,210	2,939,028,000
21/01/2014	6,900	0.20 ▲	2.99	6,700	7,000	6,700	230,650	1,591,485,000
20/01/2014	6,700	-0.30 ▼	-4.29	7,000	7,100	6,700	455,300	3,050,510,000
17/01/2014	7,000	-0.20 ▼	-2.78	7,200	7,200	7,000	469,650	3,287,550,000
16/01/2014	7,200	-0.20 ▼	-2.70	7,300	7,300	7,100	328,190	2,362,968,000
15/01/2014	7,400	0.10 ▲	1.37	7,300	7,500	7,200	636,990	4,713,726,000
14/01/2014	7,300	0.10 ▲	1.39	7,200	7,400	7,200	319,060	2,329,138,000
13/01/2014	7,200	-0.20 ▼	-2.70	7,300	7,400	7,200	454,190	3,270,168,000
10/01/2014	7,400	-0.10 ▼	-1.33	7,400	7,600	7,400	1,099,180	8,133,932,000
09/01/2014	7,500	-0.10 ▼	-1.32	7,600	7,600	7,400	1,231,850	9,238,875,000
08/01/2014	7,600	0.10 ▲	1.33	7,500	7,600	7,400	648,850	4,931,260,000
07/01/2014	7,500	-0.20 ▼	-2.60	7,700	7,700	7,500	281,660	2,112,450,000
06/01/2014	7,700	0.20 ▲	2.67	7,500	7,700	7,500	246,240	1,896,048,000
03/01/2014	7,500	0.10 ▲	1.35	7,400	7,600	7,400	366,040	2,745,300,000
02/01/2014	7,400	-0.30 ▼	-3.90	7,600	7,700	7,400	237,130	1,754,762,000
31/12/2013	7,700	0.40 ▲	5.48	7,400	7,700	7,300	226,360	1,742,972,000
30/12/2013	7,300	-0.30 ▼	-3.95	7,700	7,700	7,300	392,670	2,866,491,000
27/12/2013	7,600	-0.20 ▼	-2.56	7,800	7,900	7,600	390,610	2,968,636,000
26/12/2013	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	238,530	1,860,534,000
25/12/2013	7,900	-0.10 ▼	-1.25	8,000	8,000	7,800	209,660	1,656,314,000
24/12/2013	8,000	-0.10 ▼	-1.23	8,100	8,100	7,900	547,290	4,378,320,000
23/12/2013	8,100	0.20 ▲	2.53	8,000	8,200	8,000	432,680	3,504,708,000
20/12/2013	7,900	0.10 ▲	1.28	8,000	8,200	7,900	601,270	4,750,033,000
19/12/2013	7,800	0.10 ▲	1.30	7,800	8,100	7,700	718,800	5,606,640,000
18/12/2013	7,700	-0.10 ▼	-1.28	7,800	7,800	7,600	213,940	1,647,338,000
17/12/2013	7,800	0.10 ▲	1.30	7,800	7,800	7,700	201,540	1,572,012,000
16/12/2013	7,700	0.10 ▲	1.32	7,600	7,800	7,600	202,320	1,557,864,000
13/12/2013	7,600	0.10 ▲	1.33	7,600	7,800	7,600	251,050	1,907,980,000
12/12/2013	7,500	-0.10 ▼	-1.32	7,500	7,700	7,500	211,620	1,587,150,000
11/12/2013	7,600	-0.20 ▼	-2.56	7,900	7,900	7,500	687,090	5,221,884,000
10/12/2013	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	480,390	3,747,042,000
09/12/2013	8,000	-0.10 ▼	-1.23	8,100	8,300	8,000	380,330	3,042,640,000
06/12/2013	8,100	-0.20 ▼	-2.41	8,200	8,300	8,100	406,340	3,291,354,000
05/12/2013	8,300	0.40 ▲	5.06	7,900	8,400	7,900	2,247,990	18,658,317,000
04/12/2013	7,900	0.00 ■■	0.00	7,900	8,000	7,800	520,080	4,108,632,000
03/12/2013	7,900	0.30 ▲	3.95	7,600	7,900	7,500	727,470	5,747,013,000
02/12/2013	7,600	0.00 ■■	0.00	7,600	7,700	7,500	247,110	1,878,036,000
29/11/2013	7,600	-0.10 ▼	-1.30	7,700	7,700	7,500	338,930	2,575,868,000
28/11/2013	7,700	0.00 ■■	0.00	7,700	7,800	7,600	153,730	1,183,721,000
27/11/2013	7,700	0.10 ▲	1.32	7,700	7,900	7,600	339,720	2,615,844,000
26/11/2013	7,600	0.10 ▲	1.33	7,600	7,700	7,500	364,310	2,768,756,000
25/11/2013	7,500	-0.20 ▼	-2.60	7,700	7,800	7,500	340,350	2,552,625,000
22/11/2013	7,700	-0.10 ▼	-1.28	7,700	7,800	7,700	374,550	2,884,035,000
21/11/2013	7,800	-0.20 ▼	-2.50	8,000	8,200	7,800	1,199,760	9,358,128,000
20/11/2013	8,000	0.20 ▲	2.56	7,700	8,000	7,700	937,440	7,499,520,000
19/11/2013	7,800	0.00 ■■	0.00	7,800	7,900	7,700	270,470	2,109,666,000
18/11/2013	7,800	0.10 ▲	1.30	7,700	7,900	7,700	767,980	5,990,244,000
15/11/2013	7,700	0.10 ▲	1.32	7,500	7,700	7,400	522,040	4,019,708,000
14/11/2013	7,600	-0.10 ▼	-1.30	7,500	7,800	7,500	505,500	3,841,800,000
13/11/2013	7,700	0.00 ■■	0.00	7,700	7,800	7,600	238,840	1,839,068,000
12/11/2013	7,700	-0.40 ▼	-4.94	8,100	8,100	7,700	762,050	5,867,785,000
11/11/2013	8,100	0.40 ▲	5.19	7,700	8,100	7,600	1,021,560	8,274,636,000
08/11/2013	7,700	0.10 ▲	1.32	7,600	7,800	7,500	728,990	5,613,223,000
07/11/2013	7,600	0.00 ■■	0.00	7,600	7,900	7,500	942,590	7,163,684,000
06/11/2013	7,600	0.10 ▲	1.33	7,500	7,600	7,400	463,000	3,518,800,000
05/11/2013	7,500	0.30 ▲	4.17	7,200	7,700	7,200	1,520,610	11,404,575,000
04/11/2013	7,200	0.20 ▲	2.86	7,000	7,300	7,000	468,910	3,376,152,000
01/11/2013	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	269,070	1,883,490,000
31/10/2013	7,100	0.20 ▲	2.90	6,900	7,200	6,900	519,920	3,691,432,000
30/10/2013	6,900	-0.10 ▼	-1.43	7,000	7,100	6,900	218,970	1,510,893,000
29/10/2013	7,000	0.10 ▲	1.45	6,900	7,000	6,800	382,240	2,675,680,000
28/10/2013	6,900	-0.20 ▼	-2.82	7,100	7,200	6,900	637,440	4,398,336,000
25/10/2013	7,100	0.10 ▲	1.43	7,100	7,200	7,000	456,380	3,240,298,000
24/10/2013	7,000	-0.40 ▼	-5.41	7,400	7,500	7,000	861,680	6,031,760,000
23/10/2013	7,400	0.30 ▲	4.23	7,100	7,500	7,100	1,004,710	7,434,854,000
22/10/2013	7,100	-0.10 ▼	-1.39	7,200	7,300	7,000	465,540	3,305,334,000
21/10/2013	7,200	0.30 ▲	4.35	7,200	7,300	7,100	2,214,120	15,941,664,000
18/10/2013	6,900	0.20 ▲	2.99	6,700	7,000	6,700	605,580	4,178,502,000
17/10/2013	6,700	-0.10 ▼	-1.47	6,900	7,000	6,700	168,980	1,132,166,000
16/10/2013	6,800	0.30 ▲	4.62	6,700	6,900	6,700	481,780	3,276,104,000
15/10/2013	6,500	-0.20 ▼	-2.99	6,500	6,800	6,500	358,610	2,330,965,000
14/10/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,500	371,970	2,492,199,000
11/10/2013	6,700	0.00 ■■	0.00	6,800	6,800	6,700	536,460	3,594,282,000
10/10/2013	6,700	-0.20 ▼	-2.90	7,000	7,100	6,700	666,870	4,468,029,000
09/10/2013	6,900	-0.20 ▼	-2.82	7,000	7,200	6,900	350,380	2,417,622,000
08/10/2013	7,100	0.30 ▲	4.41	6,800	7,200	6,800	989,630	7,026,373,000
07/10/2013	6,800	-0.10 ▼	-1.45	6,900	7,000	6,800	467,220	3,177,096,000
04/10/2013	6,900	-0.20 ▼	-2.82	7,000	7,100	6,900	396,670	2,737,023,000
03/10/2013	7,100	0.30 ▲	4.41	7,200	7,200	6,900	1,259,230	8,940,533,000
02/10/2013	6,800	0.40 ▲	6.25	6,600	6,800	6,500	1,552,710	10,558,428,000
01/10/2013	6,400	0.00 ■■	0.00	6,400	6,800	6,400	469,100	3,002,240,000
30/09/2013	6,400	0.10 ▲	1.59	6,200	6,400	6,200	239,790	1,534,656,000
27/09/2013	6,300	0.00 ■■	0.00	6,300	6,400	6,200	73,040	460,152,000
26/09/2013	6,300	-0.10 ▼	-1.56	6,400	6,500	6,300	204,410	1,287,783,000
25/09/2013	6,400	0.30 ▲	4.92	6,200	6,500	6,200	221,670	1,418,688,000
24/09/2013	6,100	0.10 ▲	1.67	6,100	6,300	6,100	129,090	787,449,000
23/09/2013	6,000	0.00 ■■	0.00	6,000	6,200	5,900	163,950	983,700,000
20/09/2013	6,000	0.10 ▲	1.69	5,900	6,100	5,900	320,790	1,924,740,000
19/09/2013	5,900	0.00 ■■	0.00	5,900	6,100	5,900	33,310	196,529,000
18/09/2013	5,900	0.00 ■■	0.00	6,000	6,000	5,900	264,040	1,557,836,000
17/09/2013	5,900	-0.10 ▼	-1.67	6,000	6,100	5,900	73,050	430,995,000
16/09/2013	6,000	-0.10 ▼	-1.64	6,000	6,100	6,000	216,000	1,296,000,000
13/09/2013	6,100	0.10 ▲	1.67	6,000	6,100	6,000	108,800	663,680,000
12/09/2013	6,000	0.00 ■■	0.00	6,000	6,100	5,900	81,320	487,920,000
11/09/2013	6,000	0.00 ■■	0.00	6,000	6,100	6,000	82,580	495,480,000
10/09/2013	6,000	0.00 ■■	0.00	6,000	6,100	6,000	121,420	728,520,000
09/09/2013	6,000	-0.10 ▼	-1.64	6,100	6,100	5,800	270,420	1,622,520,000
06/09/2013	6,100	-0.20 ▼	-3.17	6,300	6,300	6,000	111,200	678,320,000
05/09/2013	6,300	0.30 ▲	5.00	6,000	6,400	6,000	107,340	676,242,000
04/09/2013	6,000	-0.20 ▼	-3.23	6,200	6,200	6,000	317,470	1,904,820,000
03/09/2013	6,200	-0.30 ▼	-4.62	6,600	6,600	6,200	81,940	508,028,000
30/08/2013	6,500	0.00 ■■	0.00	6,500	6,600	6,500	59,410	386,165,000
29/08/2013	6,500	-0.10 ▼	-1.52	6,600	6,700	6,500	86,710	563,615,000
28/08/2013	6,600	-0.30 ▼	-4.35	6,700	6,700	6,600	176,800	1,166,880,000
27/08/2013	6,900	0.00 ■■	0.00	6,800	6,900	6,700	137,340	947,646,000
26/08/2013	6,900	0.00 ■■	0.00	6,700	6,900	6,700	188,980	1,303,962,000
23/08/2013	6,900	-0.10 ▼	-1.43	6,900	6,900	6,700	176,760	1,219,644,000
22/08/2013	7,000	0.00 ■■	0.00	6,900	7,000	6,700	106,830	747,810,000
21/08/2013	7,000	0.00 ■■	0.00	6,900	7,000	6,900	183,840	1,286,880,000
20/08/2013	7,000	-0.20 ▼	-2.78	7,000	7,100	7,000	163,190	1,142,330,000
19/08/2013	7,200	0.30 ▲	4.35	6,900	7,200	6,900	344,690	2,481,768,000
16/08/2013	6,900	0.10 ▲	1.47	6,800	7,000	6,800	331,880	2,289,972,000
15/08/2013	6,800	-0.10 ▼	-1.45	6,700	6,900	6,500	501,250	3,408,500,000
14/08/2013	6,900	0.30 ▲	4.55	6,600	6,900	6,600	106,700	736,230,000
13/08/2013	6,600	-0.20 ▼	-2.94	6,800	6,800	6,600	181,340	1,196,844,000
12/08/2013	6,800	-0.20 ▼	-2.86	6,900	6,900	6,800	22,960	156,128,000
09/08/2013	7,000	0.00 ■■	0.00	6,900	7,100	6,900	156,940	1,098,580,000
08/08/2013	7,000	0.00 ■■	0.00	7,000	7,000	6,900	159,530	1,116,710,000
07/08/2013	7,000	0.00 ■■	0.00	7,000	7,100	6,900	214,170	1,499,190,000
06/08/2013	7,000	-0.10 ▼	-1.41	7,000	7,100	7,000	58,040	406,280,000
05/08/2013	7,100	0.00 ■■	0.00	6,900	7,100	6,900	189,850	1,347,935,000
02/08/2013	7,100	0.20 ▲	2.90	7,100	7,200	7,000	658,980	4,678,758,000
01/08/2013	6,900	-0.20 ▼	-2.82	7,000	7,200	6,900	131,800	909,420,000
31/07/2013	7,100	0.00 ■■	0.00	7,000	7,100	6,900	238,540	1,693,634,000
30/07/2013	7,100	0.20 ▲	2.90	7,000	7,100	6,800	56,030	397,813,000
29/07/2013	6,900	-0.40 ▼	-5.48	7,200	7,200	6,900	195,550	1,349,295,000
26/07/2013	7,300	0.20 ▲	2.82	7,200	7,300	7,000	352,410	2,572,593,000
25/07/2013	7,100	-0.30 ▼	-4.05	7,500	7,500	7,100	255,730	1,815,683,000
24/07/2013	7,400	-0.20 ▼	-2.63	7,500	7,500	7,300	490,520	3,629,848,000
23/07/2013	7,600	0.10 ▲	1.33	7,600	7,700	7,500	191,010	1,451,676,000
22/07/2013	7,500	-0.40 ▼	-5.06	7,700	7,900	7,500	123,090	923,175,000
19/07/2013	7,900	0.10 ▲	1.28	7,800	7,900	7,700	136,560	1,078,824,000
18/07/2013	7,800	-0.10 ▼	-1.27	7,900	8,000	7,700	153,330	1,195,974,000
17/07/2013	7,900	0.30 ▲	3.95	7,700	8,000	7,600	530,240	4,188,896,000
16/07/2013	7,600	0.00 ■■	0.00	7,600	7,700	7,600	178,290	1,355,004,000
15/07/2013	7,600	-0.20 ▼	-2.56	7,800	7,900	7,600	100,050	760,380,000
12/07/2013	7,800	0.20 ▲	2.63	7,600	7,800	7,600	262,370	2,046,486,000
11/07/2013	7,600	0.10 ▲	1.33	7,500	7,600	7,500	54,910	417,316,000
10/07/2013	7,500	0.00 ■■	0.00	7,500	7,600	7,500	36,030	270,225,000
09/07/2013	7,500	0.00 ■■	0.00	7,600	7,600	7,400	89,410	670,575,000
08/07/2013	7,500	-0.20 ▼	-2.60	7,600	7,700	7,500	107,210	804,075,000
05/07/2013	7,700	0.00 ■■	0.00	7,700	7,800	7,600	95,640	736,428,000
04/07/2013	7,700	-0.10 ▼	-1.28	7,700	7,700	7,600	109,600	843,920,000
03/07/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,600	68,970	537,966,000
02/07/2013	7,800	0.10 ▲	1.30	7,700	7,800	7,600	86,620	675,636,000
01/07/2013	7,700	0.10 ▲	1.32	7,600	7,700	7,500	116,370	896,049,000
28/06/2013	7,600	-0.10 ▼	-1.30	7,800	7,800	7,600	260,020	1,976,152,000
27/06/2013	7,700	0.00 ■■	0.00	7,600	7,800	7,600	209,030	1,609,531,000
26/06/2013	7,700	0.10 ▲	1.32	7,500	7,800	7,400	233,700	1,799,490,000
25/06/2013	7,600	-0.30 ▼	-3.80	7,700	7,800	7,400	666,820	5,067,832,000
24/06/2013	7,900	0.00 ■■	0.00	7,900	8,100	7,900	168,900	1,334,310,000
21/06/2013	7,900	-0.10 ▼	-1.25	7,900	8,100	7,900	403,530	3,187,887,000
20/06/2013	8,000	-0.30 ▼	-3.61	8,300	8,300	8,000	297,960	2,383,680,000
19/06/2013	8,300	0.20 ▲	2.47	8,300	8,300	8,000	325,850	2,704,555,000
18/06/2013	8,100	-0.30 ▼	-3.57	8,200	8,300	8,000	639,860	5,182,866,000
17/06/2013	8,400	-0.20 ▼	-2.33	8,600	8,600	8,200	666,860	5,601,624,000
14/06/2013	8,600	0.00 ■■	0.00	8,700	8,800	8,600	678,500	5,835,100,000
13/06/2013	8,600	0.00 ■■	0.00	8,700	8,700	8,500	263,590	2,266,874,000
12/06/2013	8,600	0.20 ▲	2.38	8,400	8,800	8,400	790,090	6,794,774,000
11/06/2013	8,400	0.00 ■■	0.00	8,500	8,500	8,300	294,050	2,470,020,000
10/06/2013	8,400	-0.20 ▼	-2.33	8,600	8,800	8,400	545,140	4,579,176,000
07/06/2013	8,600	0.00 ■■	0.00	8,700	8,800	8,500	460,200	3,957,720,000
06/06/2013	8,600	0.00 ■■	0.00	8,500	8,600	8,400	551,550	4,743,330,000
05/06/2013	8,600	0.10 ▲	1.18	8,600	8,600	8,400	493,080	4,240,488,000
04/06/2013	8,500	-0.40 ▼	-4.49	8,900	8,900	8,500	549,710	4,672,535,000
03/06/2013	8,900	0.10 ▲	1.14	8,900	9,100	8,700	397,770	3,540,153,000
31/05/2013	8,800	0.10 ▲	1.15	8,900	9,200	8,800	1,224,200	10,772,960,000
30/05/2013	8,700	0.10 ▲	1.16	8,600	8,700	8,400	573,960	4,993,452,000
29/05/2013	8,600	-0.10 ▼	-1.15	8,800	9,000	8,500	759,730	6,533,678,000
28/05/2013	8,700	0.20 ▲	2.35	8,600	8,800	8,400	918,050	7,987,035,000
27/05/2013	8,500	0.20 ▲	2.41	8,500	8,700	8,500	934,320	7,941,720,000
24/05/2013	8,300	0.10 ▲	1.22	8,300	8,400	8,200	628,040	5,212,732,000
23/05/2013	8,200	0.00 ■■	0.00	8,200	8,500	8,100	668,300	5,480,060,000
22/05/2013	8,200	0.10 ▲	1.23	8,200	8,500	8,200	978,950	8,027,390,000
21/05/2013	8,100	0.20 ▲	2.53	8,000	8,300	8,000	1,201,440	9,731,664,000
20/05/2013	7,900	0.20 ▲	2.60	7,700	8,000	7,700	147,630	1,166,277,000
17/05/2013	7,700	-0.10 ▼	-1.28	7,900	7,900	7,700	260,770	2,007,929,000
16/05/2013	7,800	-0.10 ▼	-1.27	7,900	8,100	7,800	270,610	2,110,758,000
15/05/2013	7,900	0.20 ▲	2.60	7,800	8,100	7,700	370,660	2,928,214,000
14/05/2013	7,700	-0.40 ▼	-4.94	8,000	8,000	7,600	476,540	3,669,358,000
13/05/2013	8,100	0.20 ▲	2.53	8,000	8,200	8,000	616,880	4,996,728,000
10/05/2013	7,900	-0.10 ▼	-1.25	8,000	8,100	7,800	248,490	1,963,071,000
09/05/2013	8,000	0.50 ▲	6.67	7,600	8,000	7,600	750,590	6,004,720,000
08/05/2013	7,500	-0.30 ▼	-3.85	7,800	7,900	7,500	259,690	1,947,675,000
07/05/2013	7,800	-0.10 ▼	-1.27	7,900	8,100	7,700	502,660	3,920,748,000
06/05/2013	7,900	0.50 ▲	6.76	7,600	7,900	7,600	630,950	4,984,505,000
03/05/2013	7,400	0.30 ▲	4.23	7,100	7,400	7,100	358,460	2,652,604,000
02/05/2013	7,100	-0.10 ▼	-1.39	7,200	7,300	7,100	64,070	454,897,000
26/04/2013	7,200	-0.10 ▼	-1.37	7,400	7,400	7,200	239,880	1,727,136,000
25/04/2013	7,300	0.10 ▲	1.39	7,300	7,500	7,300	422,830	3,086,659,000
24/04/2013	7,200	-0.10 ▼	-1.37	7,300	7,300	7,100	197,260	1,420,272,000
23/04/2013	7,300	0.10 ▲	1.39	7,300	7,400	7,100	302,840	2,210,732,000
22/04/2013	7,200	-0.40 ▼	-5.26	7,500	7,500	7,200	362,390	2,609,208,000
18/04/2013	7,600	-0.30 ▼	-3.80	7,900	7,900	7,500	487,250	3,703,100,000
17/04/2013	7,900	0.00 ■■	0.00	8,000	8,100	7,800	152,700	1,206,330,000
16/04/2013	7,900	0.00 ■■	0.00	7,700	7,900	7,600	281,650	2,225,035,000
15/04/2013	7,900	-0.40 ▼	-4.82	8,200	8,200	7,900	509,470	4,024,813,000
12/04/2013	8,300	-0.10 ▼	-1.19	8,500	8,500	8,000	506,860	4,206,938,000
11/04/2013	8,400	0.00 ■■	0.00	8,600	8,600	8,400	269,960	2,267,664,000
10/04/2013	8,400	0.00 ■■	0.00	8,500	8,900	8,400	878,690	7,380,996,000
09/04/2013	8,400	0.10 ▲	1.20	8,400	8,700	8,400	306,020	2,570,568,000
08/04/2013	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	154,850	1,285,255,000
05/04/2013	8,500	0.10 ▲	1.19	8,500	8,500	8,300	199,030	1,691,755,000
04/04/2013	8,400	-0.10 ▼	-1.18	8,400	8,600	8,400	373,300	3,135,720,000
03/04/2013	8,500	-0.10 ▼	-1.16	8,600	8,700	8,500	461,580	3,923,430,000
02/04/2013	8,600	0.10 ▲	1.18	8,700	8,800	8,400	665,810	5,725,966,000
01/04/2013	8,500	0.10 ▲	1.19	8,200	8,700	8,200	393,610	3,345,685,000
29/03/2013	8,400	0.20 ▲	2.44	8,100	8,500	7,900	413,660	3,474,744,000
28/03/2013	8,200	-0.20 ▼	-2.38	8,400	8,500	8,200	140,220	1,149,804,000
27/03/2013	8,400	-0.10 ▼	-1.18	8,500	8,500	8,300	254,970	2,141,748,000
26/03/2013	8,500	-0.10 ▼	-1.16	8,600	8,700	8,500	211,810	1,800,385,000
25/03/2013	8,600	0.00 ■■	0.00	8,500	8,700	8,300	356,070	3,062,202,000
22/03/2013	8,600	-0.30 ▼	-3.37	8,800	9,000	8,500	257,330	2,213,038,000
21/03/2013	8,900	-0.10 ▼	-1.11	9,100	9,200	8,900	485,780	4,323,442,000
20/03/2013	9,000	0.10 ▲	1.12	8,900	9,200	8,900	278,230	2,504,070,000
19/03/2013	8,900	-0.20 ▼	-2.20	8,900	9,000	8,800	287,740	2,560,886,000
18/03/2013	9,100	-0.10 ▼	-1.09	9,200	9,300	9,000	319,200	2,904,720,000
15/03/2013	9,200	0.10 ▲	1.10	9,200	9,400	9,100	565,570	5,203,244,000
14/03/2013	9,100	0.20 ▲	2.25	8,900	9,400	8,800	707,330	6,436,703,000
13/03/2013	8,900	-0.10 ▼	-1.11	9,100	9,300	8,800	480,820	4,279,298,000
12/03/2013	9,000	0.20 ▲	2.27	9,000	9,300	8,700	1,039,790	9,358,110,000
11/03/2013	8,800	0.50 ▲	6.02	8,400	8,800	8,300	807,630	7,107,144,000
08/03/2013	8,300	0.20 ▲	2.47	8,200	8,500	8,200	302,960	2,514,568,000
07/03/2013	8,100	-0.30 ▼	-3.57	8,400	8,500	8,000	349,020	2,827,062,000
06/03/2013	8,400	0.20 ▲	2.44	8,400	8,500	8,200	345,180	2,899,512,000
05/03/2013	8,200	-0.50 ▼	-5.75	8,700	8,700	8,100	766,300	6,283,660,000
04/03/2013	8,700	-0.60 ▼	-6.45	9,100	9,100	8,700	1,811,930	15,763,791,000
01/03/2013	9,300	0.00 ■■	0.00	9,300	9,400	9,100	513,320	4,773,876,000
28/02/2013	9,300	0.00 ■■	0.00	9,400	9,600	9,300	871,300	8,103,090,000
27/02/2013	9,300	-0.10 ▼	-1.06	9,400	9,500	8,900	1,346,200	12,519,660,000
26/02/2013	9,400	-0.70 ▼	-6.93	9,900	10,100	9,400	1,442,770	13,562,038,000
25/02/2013	10,100	0.60 ▲	6.32	9,500	10,100	9,500	1,223,530	12,357,653,000
22/02/2013	9,500	-0.20 ▼	-2.06	10,000	10,200	9,100	1,844,450	17,522,275,000
21/02/2013	9,700	-0.70 ▼	-6.73	10,400	11,000	9,700	2,645,340	25,659,798,000
20/02/2013	10,400	-0.20 ▼	-1.89	10,500	10,700	10,100	1,307,600	13,599,040,000
19/02/2013	10,600	0.40 ▲	3.92	10,200	10,900	10,200	2,343,530	24,841,418,000
18/02/2013	10,200	0.60 ▲	6.25	10,000	10,200	9,900	2,189,250	22,330,350,000
08/02/2013	9,600	0.60 ▲	6.67	9,500	9,600	9,400	1,462,510	14,040,096,000
07/02/2013	9,000	0.50 ▲	5.88	9,000	9,000	9,000	1,313,690	11,823,210,000
06/02/2013	8,500	0.50 ▲	6.25	8,300	8,500	8,300	356,110	3,026,935,000
05/02/2013	8,000	-0.10 ▼	-1.23	8,000	8,200	8,000	258,670	2,069,360,000
04/02/2013	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	364,130	2,949,453,000
01/02/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,000	308,550	2,530,110,000
31/01/2013	8,200	-0.30 ▼	-3.53	8,400	8,500	8,200	384,180	3,150,276,000
30/01/2013	8,500	0.30 ▲	3.66	8,200	8,600	8,100	844,570	7,178,845,000
29/01/2013	8,200	0.10 ▲	1.23	8,300	8,400	8,000	626,820	5,139,924,000
28/01/2013	8,100	0.00 ■■	0.00	8,200	8,500	8,000	684,680	5,545,908,000
25/01/2013	8,100	0.40 ▲	5.19	7,900	8,200	7,900	773,770	6,267,537,000
24/01/2013	7,700	0.20 ▲	2.67	7,500	7,800	7,500	284,200	2,188,340,000
23/01/2013	7,500	-0.20 ▼	-2.60	7,700	7,900	7,500	329,350	2,470,125,000
22/01/2013	7,700	-0.30 ▼	-3.75	7,900	8,100	7,600	427,320	3,290,364,000
21/01/2013	8,000	-0.30 ▼	-3.61	8,400	8,400	8,000	598,570	4,788,560,000
18/01/2013	8,300	-0.10 ▼	-1.19	8,400	8,500	8,100	556,970	4,622,851,000
17/01/2013	8,400	-0.40 ▼	-4.55	9,000	9,100	8,400	998,960	8,391,264,000
16/01/2013	8,800	0.50 ▲	6.02	8,400	8,800	8,400	1,941,190	17,082,472,000
15/01/2013	8,300	0.30 ▲	3.75	7,900	8,400	7,900	723,490	6,004,967,000
14/01/2013	8,000	0.00 ■■	0.00	8,000	8,000	7,700	533,080	4,264,640,000
11/01/2013	8,000	0.00 ■■	0.00	8,200	8,200	7,900	704,160	5,633,280,000
10/01/2013	8,000	0.20 ▲	2.56	7,800	8,000	7,700	442,220	3,537,760,000
09/01/2013	7,800	-0.10 ▼	-1.27	8,000	8,200	7,700	1,142,550	8,911,890,000
08/01/2013	7,900	0.00 ■■	0.00	7,800	8,100	7,800	460,560	3,638,424,000
07/01/2013	7,900	-0.20 ▼	-2.47	8,100	8,200	7,900	743,350	5,872,465,000
04/01/2013	8,100	0.00 ■■	0.00	7,900	8,300	7,800	866,740	7,020,594,000
03/01/2013	8,100	-0.40 ▼	-4.71	8,400	8,400	8,100	876,010	7,095,681,000
02/01/2013	8,500	0.40 ▲	4.94	8,200	8,500	8,100	1,091,670	9,279,195,000
28/12/2012	8,100	0.20 ▲	2.53	7,900	8,100	7,800	170,460	1,380,726,000
27/12/2012	7,900	0.20 ▲	2.60	7,900	8,000	7,800	829,180	6,550,522,000
26/12/2012	7,700	0.30 ▲	4.05	7,300	7,700	7,300	687,510	5,293,827,000
25/12/2012	7,400	-0.10 ▼	-1.33	7,500	7,500	7,300	762,720	5,644,128,000
24/12/2012	7,500	-0.10 ▼	-1.32	7,500	7,600	7,400	515,620	3,867,150,000
21/12/2012	7,600	0.10 ▲	1.33	7,500	7,600	7,300	422,070	3,207,732,000
20/12/2012	7,500	0.30 ▲	4.17	7,500	7,500	7,400	1,267,590	9,506,925,000
19/12/2012	7,200	0.30 ▲	4.35	7,200	7,200	7,200	1,797,060	12,938,832,000
18/12/2012	6,900	-0.10 ▼	-1.43	7,000	7,100	6,800	214,700	1,481,430,000
17/12/2012	7,000	0.00 ■■	0.00	7,000	7,100	7,000	236,650	1,656,550,000
14/12/2012	7,000	0.00 ■■	0.00	7,000	7,100	7,000	33,350	233,450,000
13/12/2012	7,000	-0.20 ▼	-2.78	7,200	7,400	7,000	217,130	1,519,910,000
12/12/2012	7,200	0.30 ▲	4.35	7,100	7,200	6,900	217,650	1,567,080,000
11/12/2012	6,900	-0.10 ▼	-1.43	7,100	7,200	6,900	124,880	861,672,000
10/12/2012	7,000	0.30 ▲	4.48	6,800	7,000	6,700	329,040	2,303,280,000
07/12/2012	6,700	-0.10 ▼	-1.47	6,700	6,900	6,700	33,780	226,326,000
06/12/2012	6,800	-0.10 ▼	-1.45	6,900	6,900	6,700	125,380	852,584,000
05/12/2012	6,900	0.30 ▲	4.55	6,600	6,900	6,600	65,360	450,984,000
04/12/2012	6,600	0.20 ▲	3.12	6,600	6,600	6,500	67,800	447,480,000
03/12/2012	6,400	0.00 ■■	0.00	6,600	6,600	6,300	62,760	401,664,000
30/11/2012	6,400	-0.20 ▼	-3.03	6,700	6,700	6,400	212,900	1,362,560,000
29/11/2012	6,600	0.00 ■■	0.00	6,700	6,700	6,600	15,340	101,244,000
28/11/2012	6,600	-0.10 ▼	-1.49	6,600	6,800	6,600	20,820	137,412,000
27/11/2012	6,700	-0.20 ▼	-2.90	6,800	6,800	6,700	11,300	75,710,000
26/11/2012	6,900	0.00 ■■	0.00	6,800	6,900	6,700	75,110	518,259,000
23/11/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,800	8,390	57,891,000
22/11/2012	6,900	0.00 ■■	0.00	6,800	6,900	6,800	9,260	63,894,000
21/11/2012	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	12,970	89,493,000
20/11/2012	7,000	0.00 ■■	0.00	6,900	7,000	6,900	37,520	262,640,000
19/11/2012	7,000	0.00 ■■	0.00	6,800	7,000	6,800	25,800	180,600,000
16/11/2012	7,000	0.20 ▲	2.94	7,000	7,000	6,800	8,920	62,440,000
15/11/2012	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	63,930	434,724,000
14/11/2012	7,000	0.00 ■■	0.00	7,000	7,200	7,000	45,850	320,950,000
13/11/2012	7,000	-0.20 ▼	-2.78	7,000	7,300	7,000	53,550	374,850,000
12/11/2012	7,200	0.30 ▲	4.35	7,000	7,200	6,900	78,710	566,712,000
09/11/2012	6,900	0.10 ▲	1.47	6,800	6,900	6,800	15,500	106,950,000
08/11/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,700	33,000	224,400,000
07/11/2012	6,800	0.10 ▲	1.49	6,800	7,000	6,700	91,030	619,004,000
06/11/2012	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	73,340	491,378,000
05/11/2012	7,000	-0.20 ▼	-2.78	7,100	7,200	7,000	162,580	1,138,060,000
02/11/2012	7,200	-0.30 ▼	-4.00	7,200	7,600	7,200	2,681,250	19,305,000,000
01/11/2012	7,500	0.00 ■■	0.00	7,300	7,500	7,200	176,700	1,325,250,000
31/10/2012	7,500	0.10 ▲	1.35	7,200	7,500	7,100	116,540	874,050,000
30/10/2012	7,400	0.20 ▲	2.78	7,100	7,400	7,000	113,420	839,308,000
29/10/2012	7,200	0.30 ▲	4.35	6,900	7,200	6,900	97,350	700,920,000
26/10/2012	6,900	0.00 ■■	0.00	7,100	7,200	6,900	117,900	813,510,000
25/10/2012	6,900	-0.30 ▼	-4.17	7,100	7,100	6,900	53,320	367,908,000
24/10/2012	7,200	0.20 ▲	2.86	7,000	7,200	6,800	74,850	538,920,000
23/10/2012	7,000	0.00 ■■	0.00	7,000	7,100	7,000	35,230	246,610,000
22/10/2012	7,000	-0.30 ▼	-4.11	7,000	7,100	7,000	185,680	1,299,760,000
19/10/2012	7,300	-0.30 ▼	-3.95	7,600	7,600	7,300	237,890	1,736,597,000
18/10/2012	7,600	-0.10 ▼	-1.30	7,700	7,800	7,500	125,800	956,080,000
17/10/2012	7,700	0.00 ■■	0.00	7,900	7,900	7,500	252,790	1,946,483,000
16/10/2012	7,700	0.30 ▲	4.05	7,400	7,700	7,400	253,680	1,953,336,000
15/10/2012	7,400	-0.10 ▼	-1.33	7,400	7,500	7,200	392,600	2,905,240,000
12/10/2012	7,500	0.00 ■■	0.00	7,400	7,700	7,400	38,490	288,675,000
11/10/2012	7,500	0.10 ▲	1.35	7,600	7,700	7,400	348,070	2,610,525,000
10/10/2012	7,400	0.00 ■■	0.00	7,200	7,700	7,200	202,020	1,494,948,000
09/10/2012	7,400	0.00 ■■	0.00	7,500	7,500	7,200	243,280	1,800,272,000
08/10/2012	7,400	0.30 ▲	4.23	7,100	7,400	7,100	196,770	1,456,098,000
05/10/2012	7,100	0.20 ▲	2.90	6,800	7,100	6,800	182,370	1,294,827,000
04/10/2012	6,900	0.10 ▲	1.47	6,800	6,900	6,800	151,950	1,048,455,000
03/10/2012	6,800	0.10 ▲	1.49	6,800	6,900	6,700	158,980	1,081,064,000
02/10/2012	6,700	-0.10 ▼	-1.47	6,800	6,800	6,700	84,510	566,217,000
01/10/2012	6,800	-0.10 ▼	-1.45	6,900	6,900	6,700	210,020	1,428,136,000
28/09/2012	6,900	0.10 ▲	1.47	6,800	7,100	6,800	254,190	1,753,911,000
27/09/2012	6,800	0.00 ■■	0.00	6,800	6,900	6,700	213,440	1,451,392,000
26/09/2012	6,800	0.10 ▲	1.49	6,800	6,900	6,800	71,410	485,588,000
25/09/2012	6,700	0.10 ▲	1.52	6,700	6,800	6,600	143,010	958,167,000
24/09/2012	6,600	-0.30 ▼	-4.35	6,700	6,800	6,600	45,750	301,950,000
21/09/2012	6,900	0.20 ▲	2.99	6,700	6,900	6,700	121,220	836,418,000
20/09/2012	6,700	-0.30 ▼	-4.29	6,800	6,800	6,700	290,690	1,947,623,000
19/09/2012	7,000	0.00 ■■	0.00	6,800	7,000	6,700	362,520	2,537,640,000
18/09/2012	7,000	-0.30 ▼	-4.11	7,300	7,300	7,000	411,910	2,883,370,000
17/09/2012	7,300	-0.10 ▼	-1.35	7,400	7,500	7,200	354,660	2,589,018,000
14/09/2012	7,400	0.30 ▲	4.23	7,200	7,400	7,200	392,250	2,902,650,000
13/09/2012	7,100	0.30 ▲	4.41	6,900	7,100	6,700	359,200	2,550,320,000
12/09/2012	6,800	0.00 ■■	0.00	6,900	7,100	6,800	190,820	1,297,576,000
11/09/2012	6,800	-0.30 ▼	-4.23	6,800	7,000	6,800	276,740	1,881,832,000
10/09/2012	7,100	-0.30 ▼	-4.05	7,200	7,200	7,100	310,870	2,207,177,000
07/09/2012	7,400	0.20 ▲	2.78	7,200	7,400	7,000	457,500	3,385,500,000
06/09/2012	7,200	-0.30 ▼	-4.00	7,400	7,500	7,200	208,660	1,502,352,000
05/09/2012	7,500	-0.30 ▼	-3.85	7,900	7,900	7,500	387,850	2,908,875,000
04/09/2012	7,800	-0.10 ▼	-1.27	8,000	8,000	7,800	207,530	1,618,734,000
31/08/2012	7,900	0.10 ▲	1.28	8,000	8,000	7,800	136,650	1,079,535,000
30/08/2012	7,800	-0.30 ▼	-3.70	8,100	8,300	7,800	294,730	2,298,894,000
29/08/2012	8,100	0.30 ▲	3.85	8,000	8,100	7,900	428,720	3,472,632,000
28/08/2012	7,800	-0.40 ▼	-4.88	7,900	8,000	7,800	662,060	5,164,068,000
27/08/2012	8,200	-0.40 ▼	-4.65	8,200	8,400	8,200	414,280	3,397,096,000
24/08/2012	8,600	-0.20 ▼	-2.27	8,400	9,000	8,400	1,283,840	11,041,024,000
23/08/2012	8,800	-0.40 ▼	-4.35	8,800	8,800	8,800	69,450	611,160,000
22/08/2012	9,200	-0.40 ▼	-4.17	9,300	9,500	9,200	824,740	7,587,608,000
21/08/2012	9,600	-0.50 ▼	-4.95	9,800	9,900	9,600	642,020	6,163,392,000
20/08/2012	10,100	0.20 ▲	2.02	10,000	10,200	9,900	254,780	2,573,278,000
17/08/2012	9,900	0.20 ▲	2.06	9,700	9,900	9,700	256,450	2,538,855,000
16/08/2012	9,700	0.00 ■■	0.00	9,800	9,800	9,600	127,300	1,234,810,000
15/08/2012	9,700	-0.20 ▼	-2.02	10,000	10,000	9,700	96,670	937,699,000
14/08/2012	9,900	0.20 ▲	2.06	9,800	10,000	9,800	214,440	2,122,956,000
13/08/2012	9,700	-0.20 ▼	-2.02	9,700	9,800	9,600	146,840	1,424,348,000
10/08/2012	9,900	0.10 ▲	1.02	9,700	10,000	9,700	150,450	1,489,455,000
09/08/2012	9,800	0.20 ▲	2.08	9,800	10,000	9,800	585,800	5,740,840,000
08/08/2012	9,600	0.10 ▲	1.05	9,600	9,700	9,500	126,220	1,211,712,000
07/08/2012	9,500	-0.20 ▼	-2.06	9,700	9,800	9,500	257,410	2,445,395,000
06/08/2012	9,700	0.40 ▲	4.30	9,400	9,700	9,400	286,090	2,775,073,000
03/08/2012	9,300	0.10 ▲	1.09	9,200	9,400	9,200	94,590	879,687,000
02/08/2012	9,200	0.00 ■■	0.00	9,300	9,400	9,200	64,680	595,056,000
01/08/2012	9,200	-0.10 ▼	-1.08	9,300	9,300	8,900	185,710	1,708,532,000
31/07/2012	9,300	0.00 ■■	0.00	9,200	9,500	9,200	91,950	855,135,000
30/07/2012	9,300	0.00 ■■	0.00	9,100	9,400	9,100	121,870	1,133,391,000
27/07/2012	9,300	-0.30 ▼	-3.12	9,600	9,700	9,300	279,760	2,601,768,000
26/07/2012	9,600	0.10 ▲	1.05	9,700	9,700	9,300	309,330	2,969,568,000
25/07/2012	9,500	-0.20 ▼	-2.06	9,700	9,800	9,400	246,150	2,338,425,000
24/07/2012	9,700	-0.50 ▼	-4.90	9,900	10,000	9,700	422,920	4,102,324,000
23/07/2012	10,200	-0.30 ▼	-2.86	10,300	10,600	10,000	659,560	6,727,512,000
20/07/2012	10,500	0.30 ▲	2.94	10,700	10,700	10,500	1,365,350	14,336,175,000
19/07/2012	10,200	0.40 ▲	4.08	9,700	10,200	9,600	581,190	5,928,138,000
18/07/2012	9,800	0.10 ▲	1.03	9,700	9,900	9,500	209,880	2,056,824,000
17/07/2012	9,700	0.40 ▲	4.30	9,100	9,700	9,100	421,390	4,087,483,000
16/07/2012	9,300	-0.20 ▼	-2.11	9,500	9,800	9,300	207,580	1,930,494,000
13/07/2012	9,500	0.20 ▲	2.15	9,200	9,700	9,200	624,710	5,934,745,000
12/07/2012	9,300	0.10 ▲	1.09	9,100	9,400	9,100	120,470	1,120,371,000
11/07/2012	9,200	0.20 ▲	2.22	9,000	9,200	9,000	142,570	1,311,644,000
10/07/2012	9,000	-0.20 ▼	-2.17	9,000	9,300	8,900	243,650	2,192,850,000
09/07/2012	9,200	-0.40 ▼	-4.17	9,300	9,400	9,200	77,110	709,412,000
06/07/2012	9,600	0.40 ▲	4.35	9,300	9,600	9,200	238,590	2,290,464,000
05/07/2012	9,200	0.10 ▲	1.10	9,100	9,200	8,800	283,860	2,611,512,000
04/07/2012	9,100	-0.40 ▼	-4.21	9,500	9,600	9,100	329,450	2,997,995,000
03/07/2012	9,500	-0.50 ▼	-5.00	9,700	9,900	9,500	208,690	1,982,555,000
02/07/2012	10,000	-0.50 ▼	-4.76	10,600	10,600	10,000	263,360	2,633,600,000
29/06/2012	10,500	0.20 ▲	1.94	10,300	10,500	10,300	450,840	4,733,820,000
28/06/2012	10,300	-0.10 ▼	-0.96	10,200	10,400	10,000	437,100	4,502,130,000
27/06/2012	10,400	-0.20 ▼	-1.89	10,900	10,900	10,400	430,610	4,478,344,000
26/06/2012	10,600	-0.40 ▼	-3.64	10,800	10,800	10,500	522,900	5,542,740,000
25/06/2012	11,000	-0.50 ▼	-4.35	11,400	11,400	11,000	551,370	6,065,070,000
22/06/2012	11,500	-0.10 ▼	-0.86	11,600	11,600	11,200	367,380	4,224,870,000
21/06/2012	11,600	0.10 ▲	0.87	11,400	11,600	11,400	312,090	3,620,244,000
20/06/2012	11,500	0.10 ▲	0.88	11,500	11,800	11,300	458,310	5,270,565,000
19/06/2012	11,400	-0.40 ▼	-3.39	11,500	11,600	11,400	257,700	2,937,780,000
18/06/2012	11,800	0.10 ▲	0.85	12,000	12,200	11,700	354,980	4,188,764,000
15/06/2012	11,700	0.40 ▲	3.54	11,400	11,800	11,400	683,510	7,997,067,000
14/06/2012	11,300	0.00 ■■	0.00	11,300	11,500	11,200	335,740	3,793,862,000
13/06/2012	11,300	-0.40 ▼	-3.42	11,700	11,700	11,300	498,450	5,632,485,000
12/06/2012	11,700	-0.30 ▼	-2.50	11,900	12,000	11,600	373,430	4,369,131,000
11/06/2012	12,000	0.10 ▲	0.84	11,800	12,300	11,800	738,240	8,858,880,000
08/06/2012	11,900	0.10 ▲	0.85	12,100	12,300	11,800	1,370,160	16,304,904,000
07/06/2012	11,800	0.20 ▲	1.72	11,600	12,100	11,600	838,520	9,894,536,000
06/06/2012	11,600	0.50 ▲	4.50	11,100	11,600	10,800	528,780	6,133,848,000
05/06/2012	11,100	0.40 ▲	3.74	10,700	11,100	10,500	260,970	2,896,767,000
04/06/2012	10,700	-0.50 ▼	-4.46	11,000	11,000	10,700	788,620	8,438,234,000
01/06/2012	11,200	0.10 ▲	0.90	11,300	11,500	11,000	456,570	5,113,584,000
31/05/2012	11,100	-0.40 ▼	-3.48	11,200	11,500	11,000	317,680	3,526,248,000
30/05/2012	11,500	0.40 ▲	3.60	11,200	11,600	11,200	628,490	7,227,635,000
29/05/2012	11,100	-0.20 ▼	-1.77	11,000	11,300	10,900	420,620	4,668,882,000
28/05/2012	11,300	0.30 ▲	2.73	11,500	11,500	11,000	941,500	10,638,950,000
25/05/2012	11,000	0.50 ▲	4.76	10,700	11,000	10,700	446,630	4,912,930,000
24/05/2012	10,500	-0.50 ▼	-4.55	10,700	10,800	10,500	465,910	4,892,055,000
23/05/2012	11,000	-0.50 ▼	-4.35	11,100	11,300	11,000	729,660	8,026,260,000
22/05/2012	11,500	-0.30 ▼	-2.54	11,900	11,900	11,400	795,620	9,149,630,000
21/05/2012	11,800	0.50 ▲	4.42	11,300	11,800	11,200	738,220	8,710,996,000
18/05/2012	11,300	-0.50 ▼	-4.24	11,400	11,600	11,300	962,890	10,880,657,000
17/05/2012	11,800	-0.60 ▼	-4.84	12,500	12,700	11,800	644,420	7,604,156,000
16/05/2012	12,400	0.00 ■■	0.00	12,400	12,500	11,800	1,022,490	12,678,876,000
15/05/2012	12,400	-0.60 ▼	-4.62	12,600	12,900	12,400	1,041,050	12,909,020,000
14/05/2012	13,000	-0.60 ▼	-4.41	13,300	13,400	13,000	1,377,310	17,905,030,000
11/05/2012	13,600	-0.50 ▼	-3.55	14,500	14,500	13,600	1,213,840	16,508,224,000
10/05/2012	14,100	0.60 ▲	4.44	14,100	14,100	13,900	2,653,030	37,407,723,000
09/05/2012	13,500	0.40 ▲	3.05	13,200	13,500	12,800	970,550	13,102,425,000
08/05/2012	13,100	0.00 ■■	0.00	13,100	13,600	12,800	1,485,410	19,458,871,000
07/05/2012	13,100	-0.10 ▼	-0.76	13,200	13,300	12,900	1,058,720	13,869,232,000
04/05/2012	13,200	0.20 ▲	1.54	13,000	13,400	13,000	953,680	12,588,576,000
03/05/2012	13,000	0.00 ■■	0.00	12,900	13,300	12,500	1,240,010	16,120,130,000
02/05/2012	13,000	-0.60 ▼	-4.41	13,600	13,900	13,000	961,830	12,503,790,000
27/04/2012	13,600	0.50 ▲	3.82	12,800	13,700	12,800	1,244,950	16,931,320,000
26/04/2012	13,100	-0.60 ▼	-4.38	13,300	13,700	13,100	2,085,260	27,316,906,000
25/04/2012	13,700	0.60 ▲	4.58	13,700	13,700	13,400	2,294,370	31,432,869,000
24/04/2012	13,100	0.60 ▲	4.80	12,500	13,100	12,100	1,076,540	14,102,674,000
23/04/2012	12,500	0.40 ▲	3.31	12,500	12,700	12,300	1,044,670	13,058,375,000
20/04/2012	12,100	-0.30 ▼	-2.42	12,100	12,500	11,800	1,127,240	13,639,604,000
19/04/2012	12,400	-0.60 ▼	-4.62	12,800	13,000	12,400	1,338,640	16,599,136,000
18/04/2012	13,000	-0.20 ▼	-1.52	13,000	13,600	12,800	1,843,830	23,969,790,000
17/04/2012	13,200	0.60 ▲	4.76	13,200	13,200	13,000	1,556,640	20,547,648,000
16/04/2012	12,600	0.60 ▲	5.00	12,200	12,600	12,200	662,700	8,350,020,000
13/04/2012	12,000	0.00 ■■	0.00	12,600	12,600	12,000	4,195,060	50,340,720,000
12/04/2012	12,000	0.50 ▲	4.35	12,000	12,000	12,000	64,630	775,560,000
11/04/2012	11,500	0.50 ▲	4.55	11,500	11,500	11,500	521,450	5,996,675,000
10/04/2012	11,000	0.00 ■■	0.00	11,300	11,500	10,700	1,296,760	14,264,360,000
09/04/2012	11,000	0.50 ▲	4.76	11,000	11,000	10,800	1,016,690	11,183,590,000
06/04/2012	10,500	0.50 ▲	5.00	10,500	10,500	10,300	865,080	9,083,340,000
05/04/2012	10,000	0.40 ▲	4.17	9,500	10,000	9,500	798,360	7,983,600,000
04/04/2012	9,600	-0.40 ▼	-4.00	9,600	10,200	9,600	473,060	4,541,376,000
03/04/2012	10,000	0.40 ▲	4.17	9,400	10,000	9,400	522,900	5,229,000,000
30/03/2012	9,600	-0.40 ▼	-4.00	9,700	10,000	9,500	1,116,170	10,715,232,000
29/03/2012	10,000	-0.50 ▼	-4.76	10,500	10,800	10,000	1,226,580	12,265,800,000
28/03/2012	10,500	-0.30 ▼	-2.78	10,500	10,800	10,300	887,740	9,321,270,000
27/03/2012	10,800	-0.50 ▼	-4.42	11,100	11,700	10,800	1,336,220	14,431,176,000
26/03/2012	11,300	0.50 ▲	4.63	10,800	11,300	10,700	1,609,650	18,189,045,000
23/03/2012	10,800	0.50 ▲	4.85	10,700	10,800	10,600	1,301,640	14,057,712,000
22/03/2012	10,300	0.40 ▲	4.04	10,100	10,300	10,000	1,787,680	18,413,104,000
21/03/2012	9,900	0.40 ▲	4.21	9,700	9,900	9,600	941,610	9,321,939,000
20/03/2012	9,500	0.20 ▲	2.15	9,300	9,600	9,300	712,860	6,772,170,000
19/03/2012	9,300	-0.20 ▼	-2.11	9,300	9,700	9,200	536,020	4,984,986,000
16/03/2012	9,500	0.30 ▲	3.26	9,500	9,600	9,500	1,684,950	16,007,025,000
15/03/2012	9,200	-0.10 ▼	-1.08	8,600	9,200	8,500	603,250	5,549,900,000
14/03/2012	9,300	-0.40 ▼	-4.12	9,300	9,700	9,300	672,020	6,249,786,000
13/03/2012	9,700	0.00 ■■	0.00	9,700	9,800	9,400	434,320	4,212,904,000
12/03/2012	9,700	-0.50 ▼	-4.90	9,700	10,200	9,700	582,100	5,646,370,000
09/03/2012	10,200	0.40 ▲	4.08	9,800	10,200	9,800	901,330	9,193,566,000
08/03/2012	9,800	0.10 ▲	1.03	9,400	10,100	9,400	1,746,740	17,118,052,000
07/03/2012	9,700	0.30 ▲	3.19	9,200	9,700	9,000	871,980	8,458,206,000
06/03/2012	9,400	-0.30 ▼	-3.09	10,100	10,100	9,300	1,707,680	16,052,192,000
05/03/2012	9,700	0.40 ▲	4.30	9,600	9,700	9,600	479,380	4,649,986,000
02/03/2012	9,300	0.30 ▲	3.33	9,000	9,400	8,800	765,910	7,122,963,000
01/03/2012	9,000	0.00 ■■	0.00	9,000	9,100	8,800	441,060	3,969,540,000
29/02/2012	9,000	0.20 ▲	2.27	8,600	9,000	8,600	622,870	5,605,830,000
28/02/2012	8,800	-0.40 ▼	-4.35	9,400	9,400	8,800	1,304,140	11,476,432,000
27/02/2012	9,200	0.40 ▲	4.55	8,800	9,200	8,600	1,054,260	9,699,192,000
24/02/2012	8,800	0.30 ▲	3.53	8,900	8,900	8,700	1,458,240	12,832,512,000
23/02/2012	8,500	0.40 ▲	4.94	8,500	8,500	8,500	452,560	3,846,760,000
22/02/2012	8,100	0.30 ▲	3.85	7,700	8,100	7,700	458,670	3,715,227,000
21/02/2012	7,800	0.20 ▲	2.63	7,900	7,900	7,700	1,257,370	9,807,486,000
20/02/2012	7,600	0.30 ▲	4.11	7,400	7,600	7,300	863,130	6,559,788,000
17/02/2012	7,300	0.30 ▲	4.29	7,000	7,300	7,000	208,760	1,523,948,000
16/02/2012	7,000	-0.20 ▼	-2.78	7,000	7,300	7,000	285,290	1,997,030,000
15/02/2012	7,200	-0.20 ▼	-2.70	7,400	7,400	7,100	314,060	2,261,232,000
14/02/2012	7,400	0.30 ▲	4.23	7,100	7,400	7,100	423,420	3,133,308,000
13/02/2012	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	224,540	1,594,234,000
10/02/2012	7,200	-0.30 ▼	-4.00	7,500	7,700	7,200	995,550	7,167,960,000
09/02/2012	7,500	0.30 ▲	4.17	7,500	7,500	7,500	223,450	1,675,875,000
08/02/2012	7,200	0.30 ▲	4.35	7,000	7,200	6,900	560,500	4,035,600,000
07/02/2012	6,900	0.00 ■■	0.00	7,200	7,200	6,600	313,520	2,163,288,000
06/02/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,700	152,740	1,053,906,000
03/02/2012	6,900	-0.20 ▼	-2.82	7,400	7,400	6,900	527,520	3,639,888,000
02/02/2012	7,100	0.30 ▲	4.41	6,800	7,100	6,800	381,820	2,710,922,000
01/02/2012	6,800	0.00 ■■	0.00	6,900	6,900	6,600	142,780	970,904,000
31/01/2012	6,800	0.00 ■■	0.00	6,900	7,000	6,800	246,580	1,676,744,000
30/01/2012	6,800	0.00 ■■	0.00	6,700	6,800	6,600	47,980	326,264,000
20/01/2012	6,800	0.00 ■■	0.00	6,700	6,900	6,600	101,050	687,140,000
19/01/2012	6,800	0.30 ▲	4.62	6,500	6,800	6,500	105,160	715,088,000
18/01/2012	6,500	0.00 ■■	0.00	6,500	6,600	6,400	32,500	211,250,000
17/01/2012	6,500	0.00 ■■	0.00	6,500	6,600	6,400	42,120	273,780,000
16/01/2012	6,500	0.30 ▲	4.84	6,400	6,500	6,300	89,650	582,725,000
13/01/2012	6,200	-0.20 ▼	-3.12	6,200	6,300	6,200	127,370	789,694,000
12/01/2012	6,400	-0.20 ▼	-3.03	6,600	6,600	6,400	67,210	430,144,000
11/01/2012	6,600	-0.20 ▼	-2.94	6,900	6,900	6,600	149,270	985,182,000
10/01/2012	6,800	-0.10 ▼	-1.45	6,700	7,000	6,600	157,520	1,071,136,000
09/01/2012	6,900	0.00 ■■	0.00	6,800	6,900	6,600	95,710	660,399,000
06/01/2012	6,900	0.00 ■■	0.00	6,900	7,000	6,900	30,220	208,518,000
05/01/2012	6,900	-0.30 ▼	-4.17	7,100	7,200	6,900	97,720	674,268,000
04/01/2012	7,200	-0.10 ▼	-1.37	7,200	7,300	7,100	53,060	382,032,000
03/01/2012	7,300	0.00 ■■	0.00	7,400	7,500	7,200	82,140	599,622,000
30/12/2011	7,300	0.10 ▲	1.39	7,200	7,400	7,200	54,000	394,200,000
29/12/2011	7,200	0.10 ▲	1.41	7,100	7,200	6,900	156,450	1,126,440,000
28/12/2011	7,100	0.30 ▲	4.41	6,800	7,100	6,800	179,460	1,274,166,000
27/12/2011	6,800	-0.30 ▼	-4.23	7,200	7,200	6,800	230,910	1,570,188,000
26/12/2011	7,100	-0.20 ▼	-2.74	7,200	7,200	7,000	278,170	1,975,007,000
23/12/2011	7,300	0.10 ▲	1.39	7,200	7,400	7,100	104,350	761,755,000
22/12/2011	7,200	-0.20 ▼	-2.70	7,400	7,400	7,100	372,430	2,681,496,000
21/12/2011	7,400	0.10 ▲	1.37	7,200	7,500	7,200	127,600	944,240,000
20/12/2011	7,300	-0.20 ▼	-2.67	7,300	7,500	7,200	267,360	1,951,728,000
19/12/2011	7,500	0.00 ■■	0.00	7,600	7,700	7,500	241,680	1,812,600,000
16/12/2011	7,500	0.30 ▲	4.17	7,200	7,500	7,200	1,549,470	11,621,025,000
15/12/2011	7,200	-0.30 ▼	-4.00	7,400	7,400	7,200	692,980	4,989,456,000
14/12/2011	7,500	-0.30 ▼	-3.85	7,800	7,800	7,500	360,540	2,704,050,000
13/12/2011	7,800	-0.20 ▼	-2.50	8,000	8,100	7,800	180,370	1,406,886,000
12/12/2011	8,000	-0.40 ▼	-4.76	8,200	8,300	8,000	414,060	3,312,480,000
09/12/2011	8,400	-0.40 ▼	-4.55	8,800	8,800	8,400	197,450	1,658,580,000
08/12/2011	8,800	0.00 ■■	0.00	8,800	9,100	8,800	209,630	1,844,744,000
07/12/2011	8,800	-0.20 ▼	-2.22	8,800	9,100	8,800	67,740	596,112,000
06/12/2011	9,000	0.00 ■■	0.00	9,000	9,400	8,900	371,290	3,341,610,000
05/12/2011	9,000	0.40 ▲	4.65	8,600	9,000	8,600	221,040	1,989,360,000
02/12/2011	8,600	0.20 ▲	2.38	8,500	8,600	8,500	90,930	781,998,000
01/12/2011	8,400	0.10 ▲	1.20	8,500	8,500	8,300	50,040	420,336,000
30/11/2011	8,300	-0.10 ▼	-1.19	8,500	8,500	8,300	117,060	971,598,000
29/11/2011	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	42,630	358,092,000
28/11/2011	8,500	0.20 ▲	2.41	8,500	8,700	8,400	194,530	1,653,505,000
25/11/2011	8,300	-0.10 ▼	-1.19	8,500	8,500	8,200	47,230	392,009,000
24/11/2011	8,400	-0.30 ▼	-3.45	8,700	8,700	8,400	71,020	596,568,000
23/11/2011	8,700	0.30 ▲	3.57	8,700	8,700	8,600	101,130	879,831,000
22/11/2011	8,400	0.20 ▲	2.44	8,200	8,600	8,000	272,400	2,288,160,000
21/11/2011	8,200	-0.20 ▼	-2.38	8,200	8,400	8,100	124,690	1,022,458,000
18/11/2011	8,400	-0.20 ▼	-2.33	8,400	8,500	8,300	104,570	878,388,000
17/11/2011	8,600	-0.30 ▼	-3.37	8,700	9,000	8,600	84,140	723,604,000
16/11/2011	8,900	0.40 ▲	4.71	8,500	8,900	8,500	153,390	1,365,171,000
15/11/2011	8,500	-0.20 ▼	-2.30	8,700	8,700	8,300	178,280	1,515,380,000
14/11/2011	8,700	-0.40 ▼	-4.40	8,800	8,800	8,700	423,930	3,688,191,000
11/11/2011	9,100	-0.40 ▼	-4.21	9,500	9,500	9,100	283,270	2,577,757,000
10/11/2011	9,500	-0.50 ▼	-5.00	9,900	9,900	9,500	347,850	3,304,575,000
09/11/2011	10,000	-0.10 ▼	-0.99	10,000	10,300	10,000	56,360	563,600,000
08/11/2011	10,100	-0.20 ▼	-1.94	10,000	10,300	10,000	188,130	1,900,113,000
07/11/2011	10,300	-0.30 ▼	-2.83	10,600	10,600	10,300	199,810	2,058,043,000
04/11/2011	10,600	-0.20 ▼	-1.85	10,800	11,000	10,600	96,360	1,021,416,000
03/11/2011	10,800	0.00 ■■	0.00	10,800	11,000	10,700	98,510	1,063,908,000
02/11/2011	10,800	-0.30 ▼	-2.70	11,000	11,000	10,700	148,990	1,609,092,000
01/11/2011	11,100	-0.30 ▼	-2.63	11,200	11,300	11,000	112,720	1,251,192,000
31/10/2011	11,400	0.00 ■■	0.00	11,900	11,900	11,400	370,110	4,219,254,000
28/10/2011	11,400	0.50 ▲	4.59	10,900	11,400	10,900	305,520	3,482,928,000
27/10/2011	10,900	-0.40 ▼	-3.54	11,200	11,200	10,900	285,680	3,113,912,000
26/10/2011	11,300	0.10 ▲	0.89	11,200	11,400	11,100	46,510	525,563,000
25/10/2011	11,200	-0.10 ▼	-0.88	11,300	11,400	11,200	77,540	868,448,000
24/10/2011	11,300	-0.20 ▼	-1.74	11,800	11,800	11,300	148,350	1,676,355,000
21/10/2011	11,500	0.40 ▲	3.60	11,300	11,600	11,300	200,880	2,310,120,000
20/10/2011	11,100	0.00 ■■	0.00	11,200	11,300	11,100	155,170	1,722,387,000
19/10/2011	11,100	0.00 ■■	0.00	11,400	11,400	11,000	231,110	2,565,321,000
18/10/2011	11,100	-0.30 ▼	-2.63	11,300	11,400	11,100	421,290	4,676,319,000
17/10/2011	11,400	-0.20 ▼	-1.72	11,800	11,800	11,300	155,740	1,775,436,000
14/10/2011	11,600	0.00 ■■	0.00	11,900	11,900	11,600	136,460	1,582,936,000
13/10/2011	11,600	0.20 ▲	1.75	11,500	11,900	11,300	162,640	1,886,624,000
12/10/2011	11,400	-0.60 ▼	-5.00	11,800	11,800	11,400	575,350	6,558,990,000
11/10/2011	12,000	-0.10 ▼	-0.83	12,300	12,400	12,000	107,680	1,292,160,000
10/10/2011	12,100	-0.30 ▼	-2.42	12,400	12,400	12,000	112,010	1,355,321,000
07/10/2011	12,400	-0.20 ▼	-1.59	12,700	12,700	12,400	115,330	1,430,092,000
06/10/2011	12,600	0.30 ▲	2.44	12,400	12,800	12,400	223,420	2,815,092,000
05/10/2011	12,300	0.00 ■■	0.00	12,500	12,500	12,300	137,490	1,691,127,000
04/10/2011	12,300	0.00 ■■	0.00	12,100	12,400	12,100	169,760	2,088,048,000
03/10/2011	12,300	-0.20 ▼	-1.60	12,500	12,500	12,200	377,490	4,643,127,000
30/09/2011	12,500	-0.30 ▼	-2.34	12,800	12,800	12,500	342,890	4,286,125,000
29/09/2011	12,800	-0.30 ▼	-2.29	12,800	13,100	12,600	629,340	8,055,552,000
28/09/2011	13,100	0.00 ■■	0.00	13,100	13,300	13,100	285,520	3,740,312,000
27/09/2011	13,100	0.00 ■■	0.00	13,100	13,300	13,000	350,450	4,590,895,000
26/09/2011	13,100	-0.20 ▼	-1.50	13,100	13,400	13,100	293,910	3,850,221,000
23/09/2011	13,300	-0.20 ▼	-1.48	13,300	13,500	13,300	240,580	3,199,714,000
22/09/2011	13,500	0.30 ▲	2.27	13,400	13,700	13,200	338,440	4,568,940,000
21/09/2011	13,200	-0.10 ▼	-0.75	13,300	13,500	13,200	585,930	7,734,276,000
20/09/2011	13,300	-0.40 ▼	-2.92	13,300	13,700	13,300	532,810	7,086,373,000
19/09/2011	13,700	0.30 ▲	2.24	13,600	13,900	13,100	333,730	4,572,101,000
16/09/2011	13,400	-0.60 ▼	-4.29	13,400	14,000	13,400	749,500	10,043,300,000
15/09/2011	14,000	-0.10 ▼	-0.71	14,000	14,200	13,600	692,070	9,688,980,000
14/09/2011	14,100	-0.60 ▼	-4.08	14,800	15,200	14,100	1,107,630	15,617,583,000
13/09/2011	14,700	0.70 ▲	5.00	14,200	14,700	14,000	1,165,950	17,139,465,000
12/09/2011	14,000	0.00 ■■	0.00	14,000	14,300	13,800	421,290	5,898,060,000
09/09/2011	14,000	-0.20 ▼	-1.41	14,000	14,300	13,900	657,380	9,203,320,000
08/09/2011	14,200	-0.10 ▼	-0.70	14,800	15,000	14,200	618,810	8,787,102,000
07/09/2011	14,300	0.60 ▲	4.38	14,200	14,300	13,900	546,600	7,816,380,000
06/09/2011	13,700	-0.60 ▼	-4.20	13,900	14,300	13,600	314,800	4,312,760,000
05/09/2011	14,300	-0.40 ▼	-2.72	14,500	15,200	14,100	505,840	7,233,512,000
01/09/2011	14,700	0.70 ▲	5.00	14,000	14,700	13,900	2,140,420	31,464,174,000
31/08/2011	14,000	0.00 ■■	0.00	13,800	14,400	13,700	531,930	7,447,020,000
30/08/2011	14,000	0.20 ▲	1.45	14,300	14,300	13,900	424,720	5,946,080,000
29/08/2011	13,800	0.60 ▲	4.55	13,500	13,800	13,300	589,350	8,133,030,000
26/08/2011	13,200	-0.30 ▼	-2.22	13,600	13,700	13,200	346,430	4,572,876,000
25/08/2011	13,500	0.60 ▲	4.65	13,000	13,500	13,000	371,270	5,012,145,000
24/08/2011	12,900	-0.10 ▼	-0.77	13,300	13,400	12,800	455,160	5,871,564,000
23/08/2011	13,000	-0.20 ▼	-1.52	13,100	13,500	13,000	343,560	4,466,280,000
22/08/2011	13,200	0.60 ▲	4.76	12,900	13,200	12,900	472,980	6,243,336,000
19/08/2011	12,600	-0.40 ▼	-3.08	12,700	13,000	12,500	237,440	2,991,744,000
18/08/2011	13,000	0.10 ▲	0.78	13,200	13,300	12,800	484,940	6,304,220,000
17/08/2011	12,900	0.60 ▲	4.88	12,400	12,900	12,200	338,510	4,366,779,000
16/08/2011	12,300	0.20 ▲	1.65	12,100	12,400	12,100	166,090	2,042,907,000
15/08/2011	12,100	0.20 ▲	1.68	12,000	12,100	11,800	189,600	2,294,160,000
12/08/2011	11,900	0.10 ▲	0.85	11,900	12,000	11,900	78,690	936,411,000
11/08/2011	11,800	0.10 ▲	0.85	11,400	11,900	11,400	161,330	1,903,694,000
10/08/2011	11,700	0.10 ▲	0.86	12,000	12,000	11,600	249,180	2,915,406,000
09/08/2011	11,600	-0.60 ▼	-4.92	11,700	11,800	11,600	374,550	4,344,780,000
08/08/2011	12,200	-0.60 ▼	-4.69	12,800	12,800	12,200	173,700	2,119,140,000
05/08/2011	12,800	0.50 ▲	4.07	12,200	12,800	12,100	253,180	3,240,704,000
04/08/2011	12,300	0.50 ▲	4.24	12,200	12,300	11,900	145,280	1,786,944,000
03/08/2011	11,800	-0.10 ▼	-0.84	11,700	11,900	11,600	205,050	2,419,590,000
02/08/2011	11,900	-0.40 ▼	-3.25	12,000	12,200	11,900	195,960	2,331,924,000
01/08/2011	12,300	-0.40 ▼	-3.15	12,500	12,600	12,300	231,600	2,848,680,000
29/07/2011	12,700	-0.20 ▼	-1.55	12,700	12,700	12,600	116,080	1,474,216,000
28/07/2011	12,900	0.10 ▲	0.78	13,000	13,100	12,800	101,790	1,313,091,000
27/07/2011	12,800	-0.20 ▼	-1.54	12,600	13,000	12,500	591,430	7,570,304,000
26/07/2011	13,000	-0.10 ▼	-0.76	13,100	13,200	13,000	128,100	1,665,300,000
25/07/2011	13,100	-0.20 ▼	-1.50	13,200	13,300	13,100	231,330	3,030,423,000
22/07/2011	13,300	-0.20 ▼	-1.48	13,400	13,500	13,300	231,450	3,078,285,000
21/07/2011	13,500	-0.20 ▼	-1.46	13,500	13,900	13,400	111,400	1,503,900,000
20/07/2011	13,700	0.30 ▲	2.24	13,400	13,700	13,400	272,870	3,738,319,000
19/07/2011	13,400	0.00 ■■	0.00	13,500	13,500	13,400	250,760	3,360,184,000
18/07/2011	13,400	-0.10 ▼	-0.74	13,400	13,500	13,300	32,387	433,985,800
15/07/2011	13,500	0.00 ■■	0.00	13,500	13,600	13,400	198,460	2,679,210,000
14/07/2011	13,500	0.10 ▲	0.75	13,500	13,600	13,400	264,560	3,571,560,000
13/07/2011	13,400	0.00 ■■	0.00	13,800	13,800	13,400	232,530	3,115,902,000
12/07/2011	13,400	0.00 ■■	0.00	13,200	13,400	13,100	344,940	4,622,196,000
11/07/2011	13,400	-0.20 ▼	-1.47	13,500	13,600	13,400	310,120	4,155,608,000
08/07/2011	13,600	-0.10 ▼	-0.73	13,600	13,800	13,600	201,760	2,743,936,000
07/07/2011	13,700	0.10 ▲	0.74	13,700	13,900	13,600	238,150	3,262,655,000
06/07/2011	13,600	-0.40 ▼	-2.86	13,800	14,100	13,600	270,890	3,684,104,000
05/07/2011	14,000	0.60 ▲	4.48	13,800	14,000	13,600	779,740	10,916,360,000
04/07/2011	13,400	0.20 ▲	1.52	13,300	13,700	13,000	324,780	4,352,052,000
01/07/2011	13,200	-0.20 ▼	-1.49	13,300	13,300	13,000	562,750	7,428,300,000
30/06/2011	13,400	-0.20 ▼	-1.47	13,400	13,700	13,400	422,710	5,664,314,000
29/06/2011	13,600	0.10 ▲	0.74	13,500	13,800	13,400	707,190	9,617,784,000
28/06/2011	13,500	-0.10 ▼	-0.74	13,600	13,600	13,400	637,890	8,611,515,000
27/06/2011	13,600	-0.10 ▼	-0.73	13,600	13,800	13,600	255,620	3,476,432,000
24/06/2011	13,700	0.00 ■■	0.00	13,900	14,000	13,600	336,910	4,615,667,000
23/06/2011	13,700	-0.30 ▼	-2.14	14,000	14,000	13,500	273,880	3,752,156,000
22/06/2011	14,000	-0.10 ▼	-0.71	14,400	14,500	13,900	354,450	4,962,300,000
21/06/2011	14,100	0.60 ▲	4.44	13,600	14,100	13,600	544,390	7,675,899,000
20/06/2011	13,500	-0.70 ▼	-4.93	13,800	14,200	13,500	730,560	9,862,560,000
17/06/2011	14,200	-0.80 ▼	-5.33	15,000	15,000	14,200	1,085,580	15,415,236,000
16/06/2011	15,000	0.60 ▲	4.17	14,500	15,100	14,100	856,300	12,844,500,000
15/06/2011	14,400	-0.70 ▼	-4.64	15,000	15,200	14,400	1,356,400	19,532,160,000
14/06/2011	15,100	-0.40 ▼	-2.58	15,200	16,200	15,100	1,885,280	28,467,728,000
13/06/2011	15,500	0.30 ▲	1.97	15,100	15,500	14,900	584,880	9,065,640,000
10/06/2011	15,200	0.50 ▲	3.40	15,200	15,400	15,000	1,277,470	19,417,544,000
09/06/2011	14,700	0.30 ▲	2.08	14,000	14,900	14,000	630,760	9,272,172,000
08/06/2011	14,400	0.10 ▲	0.70	15,000	15,000	14,000	2,199,430	31,671,792,000
07/06/2011	14,300	0.60 ▲	4.38	14,300	14,300	14,300	41,230	589,589,000
06/06/2011	13,700	0.60 ▲	4.58	13,700	13,700	13,700	178,810	2,449,697,000
03/06/2011	13,100	-0.60 ▼	-4.38	14,200	14,200	13,100	1,474,980	19,322,238,000
02/06/2011	13,700	0.60 ▲	4.58	13,500	13,700	13,400	746,970	10,233,489,000
01/06/2011	13,100	0.60 ▲	4.80	12,100	13,100	12,100	1,069,600	14,011,760,000
31/05/2011	12,500	-0.10 ▼	-0.79	12,100	12,500	12,000	581,610	7,270,125,000
30/05/2011	12,600	-0.60 ▼	-4.55	12,900	12,900	12,600	549,680	6,925,968,000
27/05/2011	13,200	0.50 ▲	3.94	13,100	13,300	12,300	576,170	7,605,444,000
26/05/2011	12,700	0.60 ▲	4.96	11,500	12,700	11,500	1,025,580	13,024,866,000
25/05/2011	12,100	-0.60 ▼	-4.72	12,200	12,300	12,100	586,730	7,099,433,000
24/05/2011	12,700	-0.60 ▼	-4.51	12,900	13,000	12,700	813,720	10,334,244,000
23/05/2011	13,300	-0.60 ▼	-4.32	13,600	13,900	13,300	566,320	7,532,056,000
20/05/2011	13,900	0.00 ■■	0.00	14,000	14,100	13,700	384,050	5,338,295,000
19/05/2011	13,900	-0.70 ▼	-4.79	14,600	14,600	13,900	427,640	5,944,196,000
18/05/2011	14,600	0.00 ■■	0.00	14,300	14,800	14,000	408,350	5,961,910,000
17/05/2011	14,600	-0.60 ▼	-3.95	15,000	15,200	14,500	353,700	5,164,020,000
16/05/2011	15,200	-0.80 ▼	-5.00	15,900	16,000	15,200	1,084,530	16,484,856,000
13/05/2011	16,000	-0.20 ▼	-1.23	16,100	16,100	16,000	219,800	3,516,800,000
12/05/2011	16,200	-0.10 ▼	-0.61	16,200	16,300	16,100	144,830	2,346,246,000
11/05/2011	16,300	-0.20 ▼	-1.21	16,500	16,500	16,300	221,830	3,615,829,000
10/05/2011	16,500	-0.10 ▼	-0.60	16,600	16,900	16,500	283,470	4,677,255,000
09/05/2011	16,600	0.20 ▲	1.22	16,400	16,700	16,400	219,600	3,645,360,000
06/05/2011	16,400	0.00 ■■	0.00	16,300	16,400	16,200	395,400	6,484,560,000
05/05/2011	16,400	-0.20 ▼	-1.20	16,700	16,700	16,100	346,200	5,677,680,000
04/05/2011	16,600	-0.20 ▼	-1.19	16,900	17,000	16,600	194,670	3,231,522,000
29/04/2011	16,800	0.00 ■■	0.00	16,900	17,200	16,700	273,880	4,601,184,000
28/04/2011	16,800	-0.20 ▼	-1.18	16,900	17,100	16,800	278,780	4,683,504,000
27/04/2011	17,000	-0.20 ▼	-1.16	17,000	17,500	16,900	186,200	3,165,400,000
26/04/2011	17,200	-0.70 ▼	-3.91	17,700	18,000	17,200	311,360	5,355,392,000
25/04/2011	17,900	0.80 ▲	4.68	17,400	17,900	17,400	698,610	12,505,119,000
22/04/2011	17,100	-0.30 ▼	-1.72	17,100	17,300	16,600	515,690	8,818,299,000
21/04/2011	17,400	-0.20 ▼	-1.14	17,800	17,800	17,300	279,970	4,871,478,000
20/04/2011	17,600	-0.10 ▼	-0.56	17,900	17,900	17,600	291,360	5,127,936,000
19/04/2011	17,700	0.00 ■■	0.00	17,400	17,900	17,400	290,340	5,139,018,000
18/04/2011	17,700	-0.70 ▼	-3.80	18,200	18,400	17,500	60,316	1,067,593,200
15/04/2011	18,400	-0.20 ▼	-1.08	18,500	18,700	18,400	455,850	8,387,640,000
14/04/2011	18,600	-0.10 ▼	-0.53	18,800	18,800	18,500	371,250	6,905,250,000
13/04/2011	18,700	-0.30 ▼	-1.58	19,000	19,000	18,600	216,120	4,041,444,000
08/04/2011	19,000	-0.20 ▼	-1.04	19,000	19,200	18,900	304,300	5,781,700,000
07/04/2011	19,200	-0.40 ▼	-2.04	19,600	19,900	19,200	340,670	6,540,864,000
06/04/2011	19,600	0.90 ▲	4.81	19,000	19,600	18,700	638,470	12,514,012,000
05/04/2011	18,700	-0.10 ▼	-0.53	19,100	19,100	18,500	284,550	5,321,085,000
04/04/2011	18,800	-0.20 ▼	-1.05	18,700	19,000	18,600	502,770	9,452,076,000
01/04/2011	19,000	-0.50 ▼	-2.56	19,500	19,500	19,000	721,040	13,699,760,000
31/03/2011	19,500	-0.10 ▼	-0.51	19,800	20,000	19,500	488,840	9,532,380,000
30/03/2011	19,600	-0.30 ▼	-1.51	19,500	19,900	19,400	552,640	10,831,744,000
29/03/2011	19,900	-0.50 ▼	-2.45	20,400	20,600	19,800	400,420	7,968,358,000
28/03/2011	20,400	0.00 ■■	0.00	20,600	20,700	20,400	247,760	5,054,304,000
25/03/2011	20,400	-0.30 ▼	-1.45	20,200	20,700	20,200	509,000	10,383,600,000
24/03/2011	20,700	-0.30 ▼	-1.43	21,000	21,200	20,700	332,980	6,892,686,000
23/03/2011	21,000	0.20 ▲	0.96	21,000	21,000	20,500	320,960	6,740,160,000
22/03/2011	20,800	-0.70 ▼	-3.26	21,200	21,400	20,700	714,870	14,869,296,000
21/03/2011	21,500	-0.10 ▼	-0.46	22,000	22,100	21,400	996,500	21,424,750,000
18/03/2011	21,600	1.00 ▲	4.85	20,700	21,600	20,400	1,259,200	27,198,720,000
17/03/2011	20,600	0.10 ▲	0.49	20,500	21,200	20,300	987,750	20,347,650,000
16/03/2011	20,500	0.40 ▲	1.99	20,200	20,600	19,900	600,800	12,316,400,000
15/03/2011	20,100	0.30 ▲	1.52	19,700	20,700	19,500	1,137,290	22,859,529,000
14/03/2011	19,800	-1.00 ▼	-4.81	21,000	21,000	19,800	1,207,310	23,904,738,000
11/03/2011	20,800	0.90 ▲	4.52	20,800	20,800	20,800	468,570	9,746,256,000
10/03/2011	19,900	0.90 ▲	4.74	19,000	19,900	19,000	469,540	9,343,846,000
09/03/2011	19,000	-0.90 ▼	-4.52	19,800	19,900	19,000	1,447,950	27,511,050,000
08/03/2011	19,900	-0.30 ▼	-1.49	20,200	20,600	19,900	609,160	12,122,284,000
07/03/2011	20,200	0.50 ▲	2.54	19,700	20,300	19,700	743,570	15,020,114,000
04/03/2011	19,700	0.20 ▲	1.03	19,900	20,000	19,500	440,800	8,683,760,000
03/03/2011	19,500	-0.60 ▼	-2.99	19,500	20,300	19,400	624,270	12,173,265,000
02/03/2011	20,100	-0.90 ▼	-4.29	20,500	20,600	20,000	1,615,120	32,463,912,000
01/03/2011	21,000	-0.30 ▼	-1.41	21,000	21,400	20,700	708,000	14,868,000,000
28/02/2011	21,300	-0.50 ▼	-2.29	21,600	22,100	21,300	1,061,330	22,606,329,000
25/02/2011	21,800	0.50 ▲	2.35	21,300	22,100	21,300	1,122,070	24,461,126,000
24/02/2011	21,300	-0.30 ▼	-1.39	21,100	21,600	20,500	1,412,780	30,092,214,000
23/02/2011	21,600	0.90 ▲	4.35	21,000	21,700	21,000	1,428,150	30,848,040,000
22/02/2011	20,700	-1.00 ▼	-4.61	20,700	21,700	20,700	1,760,140	36,434,898,000
21/02/2011	21,700	-1.10 ▼	-4.82	22,000	22,000	21,700	1,360,430	29,521,331,000
18/02/2011	22,800	-1.20 ▼	-5.00	24,200	24,200	22,800	1,459,340	33,272,952,000
17/02/2011	24,000	-0.40 ▼	-1.64	24,200	24,500	23,800	1,641,130	39,387,120,000
16/02/2011	24,400	-0.70 ▼	-2.79	24,800	25,200	24,400	1,219,980	29,767,512,000
15/02/2011	25,100	0.50 ▲	2.03	24,600	25,100	24,300	1,447,790	36,339,529,000
14/02/2011	24,600	0.20 ▲	0.82	24,500	25,400	24,400	2,182,770	53,696,142,000
11/02/2011	24,400	1.10 ▲	4.72	23,400	24,400	23,200	2,301,240	56,150,256,000
10/02/2011	23,300	-0.20 ▼	-0.85	23,500	23,700	23,200	369,090	8,599,797,000
09/02/2011	23,500	0.00 ■■	0.00	24,000	24,000	23,500	583,450	13,711,075,000
08/02/2011	23,500	-0.10 ▼	-0.42	23,200	23,700	23,200	253,100	5,947,850,000
28/01/2011	23,600	0.10 ▲	0.43	23,900	23,900	23,500	686,340	16,197,624,000
27/01/2011	23,500	0.60 ▲	2.62	23,000	23,600	23,000	864,150	20,307,525,000
26/01/2011	22,900	0.20 ▲	0.88	22,700	23,000	22,700	327,480	7,499,292,000
25/01/2011	22,700	-0.10 ▼	-0.44	22,700	22,900	22,700	647,210	14,691,667,000
24/01/2011	22,800	0.20 ▲	0.88	23,300	23,300	22,600	823,820	18,783,096,000
21/01/2011	22,600	0.30 ▲	1.35	22,300	23,200	22,300	897,250	20,277,850,000
20/01/2011	22,300	-0.40 ▼	-1.76	22,700	23,000	22,300	289,300	6,451,390,000
19/01/2011	22,700	-0.10 ▼	-0.44	22,800	23,200	22,400	679,770	15,430,779,000
18/01/2011	22,800	-0.40 ▼	-1.72	23,200	23,400	22,800	558,070	12,723,996,000
17/01/2011	23,200	0.00 ■■	0.00	23,100	23,900	23,100	473,190	10,978,008,000
14/01/2011	23,200	0.80 ▲	3.57	22,600	23,400	22,200	816,140	18,934,448,000
13/01/2011	22,400	0.20 ▲	0.90	22,000	23,000	22,000	502,500	11,256,000,000
12/01/2011	22,200	0.70 ▲	3.26	22,000	22,500	21,700	603,840	13,405,248,000
11/01/2011	21,500	-1.10 ▼	-4.87	22,100	22,500	21,500	1,014,560	21,813,040,000
10/01/2011	22,600	-0.90 ▼	-3.83	23,500	23,500	22,500	1,129,590	25,528,734,000
07/01/2011	23,500	-0.30 ▼	-1.26	23,800	24,200	23,500	629,020	14,781,970,000
06/01/2011	23,800	-0.20 ▼	-0.83	23,700	24,000	23,400	800,520	19,052,376,000
05/01/2011	24,000	-0.90 ▼	-3.61	24,600	24,800	24,000	733,110	17,594,640,000
04/01/2011	24,900	0.10 ▲	0.40	24,800	25,200	24,500	825,220	20,547,978,000
31/12/2010	24,800	0.10 ▲	0.40	24,500	25,000	24,500	866,920	21,499,616,000
30/12/2010	24,700	-0.10 ▼	-0.40	24,700	25,000	24,400	1,085,090	26,801,723,000
29/12/2010	24,800	-0.80 ▼	-3.12	25,300	25,900	24,800	1,466,110	36,359,528,000
28/12/2010	25,600	1.10 ▲	4.49	24,900	25,700	24,600	1,364,500	34,931,200,000
27/12/2010	24,500	0.40 ▲	1.66	24,600	24,600	24,000	816,450	20,003,025,000
24/12/2010	24,100	1.10 ▲	4.78	23,400	24,100	23,000	2,554,400	61,561,040,000
23/12/2010	23,000	-0.80 ▼	-3.36	23,800	23,800	22,900	1,318,280	30,320,440,000
22/12/2010	23,800	-1.00 ▼	-4.03	24,900	25,000	23,800	1,059,830	25,223,954,000
21/12/2010	24,800	-0.20 ▼	-0.80	25,000	25,500	23,900	1,097,200	27,210,560,000
20/12/2010	25,000	-0.20 ▼	-0.79	25,500	26,100	25,000	1,365,820	34,145,500,000
17/12/2010	25,200	1.20 ▲	5.00	24,000	25,200	24,000	1,992,410	50,208,732,000
16/12/2010	24,000	-1.20 ▼	-4.76	24,300	25,200	24,000	2,537,000	60,888,000,000
15/12/2010	25,200	0.20 ▲	0.80	25,500	26,200	25,200	2,727,670	68,737,284,000
14/12/2010	25,000	-0.60 ▼	-2.34	26,500	26,800	24,700	4,292,310	107,307,750,000
13/12/2010	25,600	1.20 ▲	4.92	25,600	25,600	25,600	202,620	5,187,072,000
10/12/2010	24,400	1.10 ▲	4.72	24,000	24,400	23,800	1,841,790	44,939,676,000
09/12/2010	23,300	1.10 ▲	4.95	22,200	23,300	21,200	1,907,900	44,454,070,000
08/12/2010	22,200	-1.10 ▼	-4.72	23,100	24,000	22,200	3,014,000	66,910,800,000
07/12/2010	23,300	0.00 ■■	0.00	23,300	24,400	23,300	4,944,670	115,210,811,000
06/12/2010	23,300	1.10 ▲	4.95	23,300	23,300	23,000	1,822,580	42,466,114,000
03/12/2010	22,200	1.00 ▲	4.72	22,200	22,200	22,200	170,060	3,775,332,000
02/12/2010	21,200	1.00 ▲	4.95	20,500	21,200	19,700	1,262,530	26,765,636,000
01/12/2010	20,200	0.90 ▲	4.66	19,700	20,200	19,000	1,791,990	36,198,198,000
30/11/2010	19,800	0.90 ▲	4.76	19,800	19,800	19,600	2,324,780	46,030,644,000
29/11/2010	18,900	0.90 ▲	5.00	17,600	18,900	17,500	583,300	11,024,370,000
26/11/2010	18,000	0.50 ▲	2.86	18,000	18,200	17,600	810,440	14,587,920,000
25/11/2010	17,500	0.80 ▲	4.79	16,700	17,500	16,700	1,091,820	19,106,850,000
24/11/2010	16,700	-0.10 ▼	-0.60	16,900	17,000	16,500	521,730	8,712,891,000
23/11/2010	16,800	0.30 ▲	1.82	16,500	17,100	16,500	419,260	7,043,568,000
22/11/2010	16,500	-0.60 ▼	-3.51	16,500	16,600	16,300	571,140	9,423,810,000
19/11/2010	17,100	-0.20 ▼	-1.16	17,300	17,400	17,100	381,610	6,525,531,000
18/11/2010	17,300	0.40 ▲	2.37	16,900	17,600	16,900	372,420	6,442,866,000
17/11/2010	16,900	0.00 ■■	0.00	16,700	17,400	16,700	225,380	3,808,922,000
16/11/2010	16,900	0.00 ■■	0.00	16,500	16,900	16,300	498,640	8,427,016,000
15/11/2010	16,900	-0.40 ▼	-2.31	17,500	17,500	16,800	495,800	8,379,020,000
12/11/2010	17,300	-0.80 ▼	-4.42	18,000	18,000	17,200	1,028,960	17,801,008,000
11/11/2010	18,100	-0.80 ▼	-4.23	18,700	19,000	18,100	490,100	8,870,810,000
10/11/2010	18,900	-0.20 ▼	-1.05	19,100	19,200	18,800	384,640	7,269,696,000
09/11/2010	19,100	-0.70 ▼	-3.54	19,500	19,700	19,100	460,140	8,788,674,000
08/11/2010	19,800	-0.30 ▼	-1.49	19,900	20,100	19,700	399,260	7,905,348,000
05/11/2010	20,100	0.50 ▲	2.55	20,100	20,400	19,800	475,230	9,552,123,000
04/11/2010	19,600	0.20 ▲	1.03	19,400	19,800	19,300	547,200	10,725,120,000
03/11/2010	19,400	-0.20 ▼	-1.02	19,800	19,800	19,300	370,190	7,181,686,000
02/11/2010	19,600	-0.60 ▼	-2.97	20,000	20,100	19,500	421,230	8,256,108,000
01/11/2010	20,200	0.00 ■■	0.00	20,600	20,600	20,000	266,490	5,383,098,000
29/10/2010	20,200	0.10 ▲	0.50	20,000	20,300	20,000	199,980	4,039,596,000
28/10/2010	20,100	-0.30 ▼	-1.47	20,400	20,500	20,000	199,180	4,003,518,000
27/10/2010	20,400	-0.70 ▼	-3.32	21,100	21,100	20,400	386,340	7,881,336,000
26/10/2010	21,100	0.80 ▲	3.94	20,700	21,300	20,700	1,124,750	23,732,225,000
25/10/2010	20,300	0.70 ▲	3.57	19,300	20,400	19,300	574,800	11,668,440,000
22/10/2010	19,600	0.20 ▲	1.03	19,300	19,600	19,300	323,920	6,348,832,000
21/10/2010	19,400	-0.40 ▼	-2.02	19,800	20,400	19,400	576,510	11,184,294,000
20/10/2010	19,800	-1.00 ▼	-4.81	20,200	20,300	19,800	1,271,220	25,170,156,000
19/10/2010	20,800	-0.80 ▼	-3.70	21,800	21,800	20,700	615,200	12,796,160,000
18/10/2010	21,600	-0.20 ▼	-0.92	21,500	21,900	21,500	196,120	4,236,192,000
15/10/2010	21,800	0.00 ■■	0.00	21,800	21,800	21,600	149,350	3,255,830,000
14/10/2010	21,800	-0.10 ▼	-0.46	22,000	22,100	21,800	238,090	5,190,362,000
13/10/2010	21,900	0.20 ▲	0.92	21,700	21,900	21,700	305,360	6,687,384,000
12/10/2010	21,700	-0.60 ▼	-2.69	22,100	22,300	21,700	929,510	20,170,367,000
11/10/2010	22,300	-0.10 ▼	-0.45	22,100	22,500	22,000	234,030	5,218,869,000
08/10/2010	22,400	-0.10 ▼	-0.44	22,500	22,800	22,300	494,930	11,086,432,000
07/10/2010	22,500	-0.40 ▼	-1.75	22,900	23,300	22,500	657,810	14,800,725,000
06/10/2010	22,900	0.60 ▲	2.69	22,600	23,400	22,500	873,200	19,996,280,000
05/10/2010	22,300	0.30 ▲	1.36	21,500	22,300	21,500	545,070	12,155,061,000
04/10/2010	22,000	-1.10 ▼	-4.76	23,000	23,000	22,000	1,420,390	31,248,580,000
01/10/2010	23,100	-0.20 ▼	-0.86	23,200	23,600	23,100	257,400	5,945,940,000
30/09/2010	23,300	-0.20 ▼	-0.85	23,500	23,500	23,000	556,000	12,954,800,000
29/09/2010	23,500	-0.50 ▼	-2.08	24,000	24,100	23,500	538,540	12,655,690,000
28/09/2010	24,000	0.10 ▲	0.42	24,500	24,600	24,000	370,070	8,881,680,000
27/09/2010	23,900	-0.30 ▼	-1.24	24,200	24,500	23,900	262,130	6,264,907,000
24/09/2010	24,200	0.10 ▲	0.41	24,300	24,400	24,000	350,060	8,471,452,000
23/09/2010	24,100	-0.40 ▼	-1.63	24,100	24,300	23,700	1,755,280	42,302,248,000
22/09/2010	24,500	-0.30 ▼	-1.21	24,900	25,100	24,400	673,950	16,511,775,000
21/09/2010	24,800	-0.70 ▼	-2.75	25,000	25,500	24,800	697,940	17,308,912,000
20/09/2010	25,500	0.30 ▲	1.19	26,000	26,000	25,200	596,110	15,200,805,000
17/09/2010	25,200	1.20 ▲	5.00	24,600	25,200	24,600	1,340,130	33,771,276,000
16/09/2010	24,000	-0.10 ▼	-0.41	23,900	24,200	23,800	676,610	16,238,640,000
15/09/2010	24,100	-0.50 ▼	-2.03	24,600	24,700	23,900	682,310	16,443,671,000
14/09/2010	24,600	0.70 ▲	2.93	24,600	24,800	24,000	867,580	21,342,468,000
13/09/2010	23,900	-1.00 ▼	-4.02	24,100	25,000	23,700	1,481,310	35,403,309,000
10/09/2010	24,900	-1.30 ▼	-4.96	25,800	26,300	24,900	1,748,800	43,545,120,000
09/09/2010	26,200	0.50 ▲	1.95	26,200	26,800	25,800	1,208,840	31,671,608,000
08/09/2010	25,700	-0.10 ▼	-0.39	25,200	26,000	24,800	1,455,630	37,409,691,000
07/09/2010	25,800	0.20 ▲	0.78	25,400	26,800	25,000	1,916,510	49,445,958,000
06/09/2010	25,600	1.20 ▲	4.92	25,600	25,600	25,400	1,215,360	31,113,216,000
01/09/2010	24,400	1.10 ▲	4.72	24,000	24,400	23,300	2,017,820	49,234,808,000
31/08/2010	23,300	1.10 ▲	4.95	22,800	23,300	22,500	1,124,510	26,201,083,000
30/08/2010	22,500	1.00 ▲	4.65	22,200	22,500	22,100	749,240	16,857,900,000
27/08/2010	21,500	-0.20 ▼	-0.92	21,500	22,100	20,800	641,560	13,793,540,000
26/08/2010	21,700	-0.20 ▼	-0.91	22,100	22,100	21,100	799,030	17,338,951,000
25/08/2010	21,900	-1.10 ▼	-4.78	22,100	22,400	21,900	784,990	17,191,281,000
24/08/2010	23,000	-1.20 ▼	-4.96	23,400	23,500	23,000	886,140	20,381,220,000
23/08/2010	24,200	-1.00 ▼	-3.97	24,900	24,900	24,200	361,420	8,746,364,000
20/08/2010	25,200	0.40 ▲	1.61	24,600	25,200	23,900	686,170	17,291,484,000
19/08/2010	24,800	-0.30 ▼	-1.20	25,100	25,200	24,500	320,210	7,941,208,000
18/08/2010	25,100	-1.00 ▼	-3.83	25,800	25,900	25,000	700,760	17,589,076,000
17/08/2010	26,100	-0.70 ▼	-2.61	26,100	26,800	25,800	455,900	11,898,990,000
16/08/2010	26,800	1.20 ▲	4.69	26,200	26,800	25,700	909,150	24,365,220,000
13/08/2010	25,600	-0.30 ▼	-1.16	25,300	26,100	24,700	1,092,160	27,959,296,000
12/08/2010	25,900	-1.30 ▼	-4.78	26,900	26,900	25,900	937,050	24,269,595,000
11/08/2010	27,200	0.20 ▲	0.74	27,400	27,400	26,400	471,920	12,836,224,000
10/08/2010	27,000	-0.70 ▼	-2.53	27,500	27,500	26,400	894,190	24,143,130,000
09/08/2010	27,700	-1.10 ▼	-3.82	28,400	28,500	27,500	861,590	23,866,043,000
06/08/2010	28,800	-0.20 ▼	-0.69	29,000	29,000	28,700	413,120	11,897,856,000
05/08/2010	29,000	-0.10 ▼	-0.34	29,400	29,500	28,800	461,590	13,386,110,000
04/08/2010	29,100	-0.30 ▼	-1.02	29,300	29,500	28,800	668,090	19,441,419,000
03/08/2010	29,400	0.30 ▲	1.03	29,500	30,200	29,300	1,156,410	33,998,454,000
02/08/2010	29,100	-0.90 ▼	-3.00	30,000	30,000	29,100	375,340	10,922,394,000
30/07/2010	30,000	1.40 ▲	4.90	28,800	30,000	28,700	973,670	29,210,100,000
29/07/2010	28,600	0.30 ▲	1.06	28,200	28,700	28,000	725,880	20,760,168,000
28/07/2010	28,300	-1.00 ▼	-3.41	29,100	29,200	28,300	849,130	24,030,379,000
27/07/2010	29,300	-0.10 ▼	-0.34	29,400	29,800	29,200	885,310	25,939,583,000
26/07/2010	29,400	-0.90 ▼	-2.97	29,500	29,900	29,400	852,550	25,064,970,000
23/07/2010	30,300	-0.20 ▼	-0.66	30,500	30,600	30,000	179,680	5,444,304,000
22/07/2010	30,500	-0.50 ▼	-1.61	31,000	31,200	29,500	349,680	10,665,240,000
21/07/2010	31,000	-0.30 ▼	-0.96	31,300	31,300	31,000	159,830	4,954,730,000
20/07/2010	31,300	-0.50 ▼	-1.57	31,800	31,900	31,300	258,690	8,096,997,000
19/07/2010	31,800	0.00 ■■	0.00	31,800	31,900	31,700	197,590	6,283,362,000
16/07/2010	31,800	-0.10 ▼	-0.31	31,700	32,500	31,600	213,540	6,790,572,000
15/07/2010	31,900	-0.60 ▼	-1.85	32,000	32,500	31,900	116,940	3,730,386,000
14/07/2010	32,500	-0.90 ▼	-2.69	33,200	33,400	32,300	270,930	8,805,225,000
13/07/2010	33,400	1.50 ▲	4.70	32,400	33,400	32,100	417,760	13,953,184,000
12/07/2010	31,900	0.80 ▲	2.57	31,900	32,000	31,100	221,890	7,078,291,000
09/07/2010	31,100	-0.10 ▼	-0.32	31,200	31,700	31,100	161,980	5,037,578,000
08/07/2010	31,200	0.10 ▲	0.32	31,100	31,800	31,100	127,140	3,966,768,000
07/07/2010	31,100	-0.60 ▼	-1.89	32,400	32,400	31,100	275,470	8,567,117,000
06/07/2010	31,700	-0.80 ▼	-2.46	32,600	32,600	31,500	365,330	11,580,961,000
05/07/2010	32,500	-0.40 ▼	-1.22	33,000	33,000	32,500	377,960	12,283,700,000
02/07/2010	32,900	-0.60 ▼	-1.79	33,500	33,500	32,600	331,860	10,918,194,000
01/07/2010	33,500	-1.50 ▼	-4.29	35,000	35,000	33,400	374,450	12,544,075,000
30/06/2010	35,000	0.40 ▲	1.16	34,000	36,000	34,000	842,240	29,478,400,000
29/06/2010	34,600	1.60 ▲	4.85	34,000	34,600	33,500	1,043,010	36,088,146,000
28/06/2010	33,000	1.50 ▲	4.76	30,500	33,000	30,500	903,490	29,815,170,000
25/06/2010	31,500	-0.50 ▼	-1.56	31,900	31,900	31,500	257,040	8,096,760,000
24/06/2010	32,000	-0.30 ▼	-0.93	32,400	32,400	32,000	119,060	3,809,920,000
23/06/2010	32,300	-0.20 ▼	-0.62	32,400	32,600	32,300	158,790	5,128,917,000
22/06/2010	32,500	-0.50 ▼	-1.52	32,700	33,000	32,500	199,070	6,469,775,000
21/06/2010	33,000	0.00 ■■	0.00	33,000	33,100	32,900	200,830	6,627,390,000
18/06/2010	33,000	0.00 ■■	0.00	33,000	33,300	32,900	139,450	4,601,850,000
17/06/2010	33,000	-0.40 ▼	-1.20	33,400	33,400	33,000	155,280	5,124,240,000
16/06/2010	33,400	0.40 ▲	1.21	33,200	33,500	33,000	310,510	10,371,034,000
15/06/2010	33,000	-0.20 ▼	-0.60	33,200	33,200	32,600	202,840	6,693,720,000
14/06/2010	33,200	0.00 ■■	0.00	33,200	33,500	33,200	145,170	4,819,644,000
11/06/2010	33,200	0.30 ▲	0.91	33,000	33,400	33,000	176,330	5,854,156,000
10/06/2010	32,900	0.20 ▲	0.61	32,700	33,000	32,500	135,330	4,452,357,000
09/06/2010	32,700	0.00 ■■	0.00	33,200	33,700	32,700	268,880	8,792,376,000
08/06/2010	32,700	-0.30 ▼	-0.91	32,700	33,200	32,600	208,060	6,803,562,000
07/06/2010	33,000	-1.60 ▼	-4.62	34,600	34,600	32,900	560,370	18,492,210,000
04/06/2010	34,600	-0.40 ▼	-1.14	34,800	35,500	34,600	250,180	8,656,228,000
03/06/2010	35,000	-0.10 ▼	-0.28	35,900	35,900	35,000	161,440	5,650,400,000
02/06/2010	35,100	-0.40 ▼	-1.13	35,200	35,400	34,700	109,380	3,839,238,000
01/06/2010	35,500	-0.50 ▼	-1.39	35,000	35,800	34,600	211,010	7,490,855,000
31/05/2010	36,000	0.30 ▲	0.84	36,000	36,900	35,500	370,140	13,325,040,000
28/05/2010	35,700	1.70 ▲	5.00	35,400	35,700	34,900	662,020	23,634,114,000
27/05/2010	34,000	-0.20 ▼	-0.58	34,000	34,200	33,400	190,820	6,487,880,000
26/05/2010	34,200	0.70 ▲	2.09	34,000	34,200	33,500	240,440	8,223,048,000
25/05/2010	33,500	-0.50 ▼	-1.47	34,000	34,300	33,500	210,870	7,064,145,000
24/05/2010	34,000	-0.40 ▼	-1.16	34,400	34,900	33,800	145,320	4,940,880,000
21/05/2010	34,400	-1.80 ▼	-4.97	34,500	34,900	34,400	511,520	17,596,288,000
20/05/2010	36,200	0.60 ▲	1.69	34,200	36,200	34,200	216,430	7,834,766,000
19/05/2010	35,600	-1.50 ▼	-4.04	36,800	36,800	35,600	275,850	9,820,260,000
18/05/2010	37,100	0.50 ▲	1.37	36,600	37,300	36,600	252,300	9,360,330,000
17/05/2010	36,600	-0.60 ▼	-1.61	37,200	37,400	36,600	395,380	14,470,908,000
14/05/2010	37,200	0.00 ■■	0.00	37,500	37,700	37,200	310,960	11,567,712,000
13/05/2010	37,200	-0.30 ▼	-0.80	38,000	38,500	37,000	316,270	11,765,244,000
12/05/2010	37,500	-1.50 ▼	-3.85	38,400	38,500	37,500	547,230	20,521,125,000
11/05/2010	39,000	0.00 ■■	0.00	39,800	39,800	38,900	422,620	16,482,180,000
10/05/2010	39,000	-1.00 ▼	-2.50	39,500	39,900	38,800	442,200	17,245,800,000
07/05/2010	40,000	-0.50 ▼	-1.23	40,500	40,800	39,500	716,500	28,660,000,000
06/05/2010	40,500	-0.30 ▼	-0.74	41,000	41,000	40,500	411,660	16,672,230,000
05/05/2010	40,800	-0.50 ▼	-1.21	40,600	41,500	40,500	743,620	30,339,696,000
04/05/2010	41,300	-0.60 ▼	-1.43	42,100	42,300	41,200	839,380	34,666,394,000
29/04/2010	41,900	1.50 ▲	3.71	42,400	42,400	41,500	2,518,670	105,532,273,000
28/04/2010	40,400	1.90 ▲	4.94	40,400	40,400	40,400	231,880	9,367,952,000
27/04/2010	38,500	2.50 ▲	6.94	38,500	38,500	38,500	7,460	287,210,000
26/04/2010	88,000	-0.50 ▼	-0.56	88,000	88,500	88,000	680,860	59,915,680,000
22/04/2010	88,500	0.50 ▲	0.57	89,000	90,500	88,500	913,680	80,860,680,000
21/04/2010	88,000	-1.00 ▼	-1.12	89,000	89,500	88,000	489,070	43,038,160,000
20/04/2010	89,000	-2.50 ▼	-2.73	91,000	91,500	89,000	378,020	33,643,780,000
19/04/2010	91,500	0.50 ▲	0.55	92,000	92,500	91,000	623,630	57,062,145,000
16/04/2010	91,000	1.00 ▲	1.11	93,500	93,500	91,000	586,820	53,400,620,000
15/04/2010	90,000	1.00 ▲	1.12	89,500	91,000	89,000	490,210	44,118,900,000
14/04/2010	89,000	-0.50 ▼	-0.56	90,000	90,000	89,000	203,200	18,084,800,000
13/04/2010	89,500	-1.00 ▼	-1.10	90,000	91,500	89,500	254,020	22,734,790,000
12/04/2010	90,500	-1.00 ▼	-1.09	92,000	92,000	90,000	330,340	29,895,770,000
09/04/2010	91,500	3.00 ▲	3.39	89,000	91,500	88,500	712,820	65,223,030,000
08/04/2010	88,500	0.50 ▲	0.57	88,500	89,500	88,000	468,440	41,456,940,000
07/04/2010	88,000	0.00 ■■	0.00	88,500	88,500	87,000	207,230	18,236,240,000
06/04/2010	88,000	0.50 ▲	0.57	88,500	89,000	87,500	264,920	23,312,960,000
05/04/2010	87,500	1.00 ▲	1.16	87,500	88,500	87,000	293,670	25,696,125,000
02/04/2010	86,500	0.50 ▲	0.58	86,000	88,000	86,000	275,250	23,809,125,000
01/04/2010	86,000	1.00 ▲	1.18	85,000	88,500	83,500	488,350	41,998,100,000
31/03/2010	85,000	-2.50 ▼	-2.86	87,500	88,000	85,000	403,400	34,289,000,000
30/03/2010	87,500	-2.00 ▼	-2.23	89,000	89,500	87,500	269,140	23,549,750,000
29/03/2010	89,500	-0.50 ▼	-0.56	90,000	91,000	89,500	225,080	20,144,660,000
26/03/2010	90,000	-0.50 ▼	-0.55	91,500	91,500	89,000	435,930	39,233,700,000
25/03/2010	90,500	-3.00 ▼	-3.21	92,500	92,500	90,000	540,970	48,957,785,000
24/03/2010	93,500	1.50 ▲	1.63	93,000	93,500	92,000	338,910	31,688,085,000
23/03/2010	92,000	-2.00 ▼	-2.13	93,500	94,000	92,000	530,180	48,776,560,000
22/03/2010	94,000	-2.00 ▼	-2.08	94,500	95,500	94,000	345,560	32,482,640,000
19/03/2010	96,000	1.50 ▲	1.59	94,500	96,000	94,000	864,410	82,983,360,000
18/03/2010	94,500	2.50 ▲	2.72	93,000	94,500	91,500	766,600	72,443,700,000
17/03/2010	92,000	-1.00 ▼	-1.08	95,000	95,500	92,000	647,270	59,548,840,000
16/03/2010	93,000	-4.00 ▼	-4.12	95,500	97,000	93,000	1,003,340	93,310,620,000
15/03/2010	97,000	1.00 ▲	1.04	98,000	98,000	96,000	627,420	60,859,740,000
12/03/2010	96,000	3.00 ▲	3.23	93,000	96,500	93,000	758,430	72,809,280,000
11/03/2010	93,000	0.50 ▲	0.54	92,500	93,500	92,500	316,560	29,440,080,000
10/03/2010	92,500	-1.00 ▼	-1.07	93,000	94,000	92,500	419,750	38,826,875,000
09/03/2010	93,500	0.50 ▲	0.54	93,000	94,000	92,000	485,490	45,393,315,000
08/03/2010	93,000	2.00 ▲	2.20	92,000	93,500	91,500	629,380	58,532,340,000
05/03/2010	91,000	2.50 ▲	2.82	89,000	91,000	89,000	462,670	42,102,970,000
04/03/2010	88,500	0.00 ■■	0.00	89,500	92,000	88,500	573,710	50,773,335,000
03/03/2010	88,500	1.00 ▲	1.14	88,000	89,000	87,500	312,700	27,673,950,000
02/03/2010	87,500	-0.50 ▼	-0.57	88,000	89,000	87,500	568,050	49,704,375,000
01/03/2010	88,000	1.00 ▲	1.15	87,500	88,500	87,500	285,170	25,094,960,000
26/02/2010	87,000	0.50 ▲	0.58	87,000	87,500	86,000	364,760	31,734,120,000
25/02/2010	86,500	-1.50 ▼	-1.70	89,000	89,000	86,500	517,620	44,774,130,000
24/02/2010	88,000	4.00 ▲	4.76	84,000	88,000	83,500	1,074,390	94,546,320,000
23/02/2010	84,000	-2.00 ▼	-2.33	85,000	85,500	83,500	544,020	45,697,680,000
22/02/2010	86,000	-0.50 ▼	-0.58	87,000	87,000	86,000	219,020	18,835,720,000
12/02/2010	86,500	1.00 ▲	1.17	86,000	87,000	85,000	378,770	32,763,605,000
11/02/2010	85,500	3.00 ▲	3.64	82,500	86,500	82,000	307,590	26,298,945,000
10/02/2010	82,500	1.00 ▲	1.23	81,500	83,000	81,500	310,510	25,617,075,000
09/02/2010	81,500	-2.00 ▼	-2.40	82,000	83,000	81,500	329,260	26,834,690,000
08/02/2010	83,500	-1.50 ▼	-1.76	83,500	84,500	82,000	546,900	45,666,150,000
05/02/2010	85,000	-2.00 ▼	-2.30	85,000	87,500	84,000	716,310	60,886,350,000
04/02/2010	87,000	3.00 ▲	3.57	84,500	88,000	84,000	571,520	49,722,240,000
03/02/2010	84,000	1.50 ▲	1.82	82,500	84,000	82,500	261,860	21,996,240,000
02/02/2010	82,500	-0.50 ▼	-0.60	84,000	84,000	82,000	378,970	31,265,025,000
01/02/2010	83,000	3.50 ▲	4.40	80,500	83,000	80,000	946,460	78,556,180,000
29/01/2010	79,500	1.00 ▲	1.27	78,000	80,000	77,000	408,370	32,465,415,000
28/01/2010	78,500	-2.00 ▼	-2.48	80,000	80,000	77,500	336,510	26,416,035,000
27/01/2010	80,500	-1.00 ▼	-1.23	81,000	83,500	79,500	827,770	66,635,485,000
26/01/2010	81,500	3.50 ▲	4.49	81,500	81,500	81,500	116,160	9,467,040,000
25/01/2010	78,000	0.00 ■■	0.00	77,500	78,000	76,500	321,960	25,112,880,000
22/01/2010	78,000	0.00 ■■	0.00	78,500	79,000	76,000	597,540	46,608,120,000
21/01/2010	78,000	-4.00 ▼	-4.88	80,000	82,500	78,000	993,010	77,454,780,000
20/01/2010	82,000	-3.50 ▼	-4.09	85,500	86,000	82,000	411,340	33,729,880,000
19/01/2010	85,500	0.50 ▲	0.59	85,000	87,000	84,500	598,530	51,174,315,000
18/01/2010	85,000	-4.00 ▼	-4.49	87,500	88,000	85,000	795,520	67,619,200,000
15/01/2010	89,000	-3.00 ▼	-3.26	91,000	92,000	88,500	592,000	52,688,000,000
14/01/2010	92,000	-1.00 ▼	-1.08	93,500	94,000	91,000	634,400	58,364,800,000
13/01/2010	93,000	4.00 ▲	4.49	89,000	93,000	85,000	939,440	87,367,920,000
12/01/2010	89,000	-4.50 ▼	-4.81	93,000	94,000	89,000	847,080	75,390,120,000
11/01/2010	93,500	0.50 ▲	0.54	96,000	96,000	91,000	857,780	80,202,430,000
08/01/2010	93,000	-2.50 ▼	-2.62	100,000	100,000	93,000	3,550,560	330,202,080,000
07/01/2010	95,500	4.50 ▲	4.95	95,500	95,500	95,500	221,090	21,114,095,000
06/01/2010	91,000	4.00 ▲	4.60	88,000	91,000	87,000	1,133,870	103,182,170,000
05/01/2010	87,000	4.00 ▲	4.82	87,000	87,000	85,000	698,760	60,792,120,000
04/01/2010	83,000	3.50 ▲	4.40	83,000	83,000	83,000	508,670	42,219,610,000
31/12/2009	79,500	0.50 ▲	0.63	81,000	82,000	79,000	788,240	62,665,080,000
30/12/2009	79,000	1.50 ▲	1.94	80,500	81,000	78,000	1,307,240	103,271,960,000
29/12/2009	77,500	3.50 ▲	4.73	77,500	77,500	77,500	117,510	9,107,025,000
28/12/2009	74,000	3.50 ▲	4.96	73,500	74,000	72,000	728,030	53,874,220,000
25/12/2009	70,500	3.00 ▲	4.44	69,500	70,500	69,500	230,190	16,228,395,000
24/12/2009	67,500	2.00 ▲	3.05	65,000	67,500	64,000	304,490	20,553,075,000
23/12/2009	65,500	0.00 ■■	0.00	65,000	67,000	64,500	229,850	15,055,175,000
22/12/2009	65,500	-1.50 ▼	-2.24	67,000	68,500	64,500	213,240	13,967,220,000
21/12/2009	67,000	3.00 ▲	4.69	65,000	67,000	64,000	201,810	13,521,270,000
18/12/2009	64,000	3.00 ▲	4.92	63,000	64,000	61,000	209,940	13,436,160,000
17/12/2009	61,000	-0.50 ▼	-0.81	59,500	61,000	58,500	285,380	17,408,180,000
16/12/2009	61,500	-3.00 ▼	-4.65	62,500	62,500	61,500	124,070	7,630,305,000
15/12/2009	64,500	-1.50 ▼	-2.27	65,500	67,500	64,000	179,010	11,546,145,000
14/12/2009	66,000	3.00 ▲	4.76	65,500	66,000	63,000	410,800	27,112,800,000
11/12/2009	63,000	-3.00 ▼	-4.55	64,500	64,500	63,000	324,530	20,445,390,000
10/12/2009	66,000	-3.00 ▼	-4.35	69,000	71,000	66,000	394,320	26,025,120,000
09/12/2009	69,000	-3.50 ▼	-4.83	70,000	70,500	69,000	332,840	22,965,960,000
08/12/2009	72,500	-3.00 ▼	-3.97	74,000	75,000	72,500	295,040	21,390,400,000
07/12/2009	75,500	1.50 ▲	2.03	74,500	75,500	73,000	199,210	15,040,355,000
04/12/2009	74,000	2.00 ▲	2.78	74,000	75,500	72,000	307,180	22,731,320,000
03/12/2009	72,000	-2.00 ▼	-2.70	73,500	74,500	70,500	240,390	17,308,080,000
02/12/2009	74,000	-3.50 ▼	-4.52	75,000	77,500	74,000	329,960	24,417,040,000
01/12/2009	77,500	-0.50 ▼	-0.64	78,500	79,000	76,500	348,700	27,024,250,000
30/11/2009	78,000	2.50 ▲	3.31	75,500	78,500	74,500	334,120	26,061,360,000
27/11/2009	75,500	3.50 ▲	4.86	68,500	75,500	68,500	506,230	38,220,365,000
26/11/2009	72,000	-3.50 ▼	-4.64	72,000	73,000	72,000	236,250	17,010,000,000
25/11/2009	76,500	-4.00 ▼	-4.97	79,500	80,000	76,500	609,420	46,620,630,000
24/11/2009	80,500	-3.00 ▼	-3.59	83,000	84,500	80,000	349,010	28,095,305,000
23/11/2009	83,500	-4.00 ▼	-4.57	87,500	87,500	83,500	368,660	30,783,110,000
20/11/2009	87,500	-0.50 ▼	-0.57	88,000	89,500	87,000	397,800	34,807,500,000
19/11/2009	88,000	-3.00 ▼	-3.30	89,500	92,500	88,000	430,360	37,871,680,000
18/11/2009	91,000	0.00 ■■	0.00	90,000	91,000	88,000	479,910	43,671,810,000
17/11/2009	91,000	1.50 ▲	1.68	90,000	92,000	88,000	923,900	84,074,900,000
16/11/2009	89,500	4.00 ▲	4.68	89,500	89,500	89,500	547,420	48,994,090,000
13/11/2009	85,500	4.00 ▲	4.91	82,500	85,500	82,000	818,180	69,954,390,000
12/11/2009	81,500	3.50 ▲	4.49	80,500	81,500	79,000	256,580	20,911,270,000
11/11/2009	78,000	3.50 ▲	4.70	75,000	78,000	74,000	403,310	31,458,180,000
10/11/2009	74,500	-3.50 ▼	-4.49	78,000	79,000	74,500	494,270	36,823,115,000
09/11/2009	78,000	-4.00 ▼	-4.88	81,000	81,500	78,000	190,180	14,834,040,000
06/11/2009	82,000	-1.50 ▼	-1.80	87,000	87,000	82,000	261,240	21,421,680,000
05/11/2009	83,500	0.50 ▲	0.60	83,000	84,500	80,000	441,350	36,852,725,000
04/11/2009	83,000	-4.00 ▼	-4.60	83,000	88,000	83,000	497,630	41,303,290,000
03/11/2009	87,000	-4.50 ▼	-4.92	88,000	89,000	87,000	147,000	12,789,000,000
02/11/2009	91,500	-4.50 ▼	-4.69	91,500	92,000	91,500	164,630	15,063,645,000
30/10/2009	96,000	1.00 ▲	1.05	99,500	99,500	96,000	562,020	53,953,920,000
29/10/2009	95,000	4.50 ▲	4.97	95,000	95,000	94,500	1,005,860	95,556,700,000
28/10/2009	90,500	4.00 ▲	4.62	90,500	90,500	90,500	11,260	1,019,030,000
27/10/2009	86,500	4.00 ▲	4.85	86,500	86,500	86,500	22,210	1,921,165,000
26/10/2009	82,500	3.50 ▲	4.43	82,500	82,500	82,500	5,000	412,500,000
23/10/2009	79,000	3.50 ▲	4.64	79,000	79,000	79,000	10	790,000
22/10/2009	75,500	3.50 ▲	4.86	75,500	75,500	75,500	10	755,000
21/10/2009	72,000	3.00 ▲	4.35	72,000	72,000	72,000	10	720,000
20/10/2009	69,000	3.00 ▲	4.55	69,000	69,000	69,000	10	690,000
19/10/2009	66,000	0.00 ■■	0.00	66,000	66,000	66,000	10	660,000
01/01/1970	10,050	0.00 ■■	0.00	10,050	0	0	0	0

(ĐVT: 1,000 VNĐ)