Lịch sử giao dịch LCG - 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 Licogi 16
Licogi 16 Joint Stock Company
Mã CK: LCG 10.05 ▲ +0.05 (+0.50%) (cập nhật 03:15 21/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.licogi16.com

LCG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/11/2024	10,050	0.05 ▲	0.50	10,000	10,050	9,950	35,420	355,971,000
20/11/2024	10,000	0.10 ▲	1.00	9,900	10,150	9,860	122,600	1,226,000,000
19/11/2024	9,900	-0.07 ▼	-0.71	9,970	9,990	9,900	64,920	642,708,000
18/11/2024	9,970	0.07 ▲	0.70	9,900	9,990	9,860	114,590	1,142,462,300
15/11/2024	9,900	-0.15 ▼	-1.52	10,050	10,100	9,900	198,650	1,966,635,000
14/11/2024	10,050	-0.35 ▼	-3.48	10,400	10,450	10,050	132,480	1,331,424,000
13/11/2024	10,400	-0.10 ▼	-0.96	10,500	10,500	10,300	131,910	1,371,864,000
12/11/2024	10,500	0.00 ■■	0.00	10,500	10,700	10,450	77,100	809,550,000
11/11/2024	10,500	0.05 ▲	0.48	10,450	10,550	10,300	125,510	1,317,855,000
08/11/2024	10,450	-0.05 ▼	-0.48	10,500	10,550	10,400	58,870	615,191,500
07/11/2024	10,500	-0.05 ▼	-0.48	10,550	10,650	10,500	76,180	799,890,000
06/11/2024	10,550	0.20 ▲	1.90	10,350	10,550	10,350	100,080	1,055,844,000
05/11/2024	10,350	0.00 ■■	0.00	10,350	10,450	10,350	43,360	448,776,000
04/11/2024	10,350	-0.15 ▼	-1.45	10,500	10,550	10,300	140,010	1,449,103,500
01/11/2024	10,500	-0.10 ▼	-0.95	10,600	10,650	10,500	81,270	853,335,000
31/10/2024	10,600	-0.10 ▼	-0.94	10,700	10,750	10,500	93,200	987,920,000
30/10/2024	10,700	0.15 ▲	1.40	10,550	10,850	10,500	126,210	1,350,447,000
29/10/2024	10,550	0.00 ■■	0.00	10,550	10,650	10,500	65,250	688,387,500
28/10/2024	10,550	0.05 ▲	0.47	10,500	10,600	10,450	61,600	649,880,000
25/10/2024	10,500	0.00 ■■	0.00	10,500	10,600	10,450	108,380	1,137,990,000
24/10/2024	10,500	-0.20 ▼	-1.90	10,700	10,800	10,400	193,540	2,032,170,000
23/10/2024	10,700	-0.10 ▼	-0.93	10,800	10,850	10,650	86,020	920,414,000
22/10/2024	10,800	0.00 ■■	0.00	10,800	10,900	10,650	156,620	1,691,496,000
21/10/2024	10,800	0.00 ■■	0.00	10,800	10,950	10,800	92,430	998,244,000
18/10/2024	10,800	-0.05 ▼	-0.46	10,850	10,950	10,800	95,420	1,030,536,000
17/10/2024	10,850	0.15 ▲	1.38	10,700	10,900	10,650	96,250	1,044,312,500
16/10/2024	10,700	-0.15 ▼	-1.40	10,850	10,900	10,700	101,030	1,081,021,000
15/10/2024	10,850	-0.10 ▼	-0.92	10,950	11,050	10,800	169,150	1,835,277,500
14/10/2024	10,950	0.10 ▲	0.91	10,850	11,100	10,900	274,180	3,002,271,000
11/10/2024	10,850	0.05 ▲	0.46	10,800	10,900	10,800	77,760	843,696,000
10/10/2024	10,800	-0.05 ▼	-0.46	10,850	11,000	10,800	145,430	1,570,644,000
09/10/2024	10,850	0.15 ▲	1.38	10,700	10,950	10,750	139,030	1,508,475,500
08/10/2024	10,700	0.15 ▲	1.40	10,550	10,850	10,550	186,960	2,000,472,000
07/10/2024	10,550	-0.10 ▼	-0.95	10,650	10,750	10,550	99,260	1,047,193,000
04/10/2024	10,650	-0.05 ▼	-0.47	10,700	10,800	10,650	141,940	1,511,661,000
03/10/2024	10,700	-0.30 ▼	-2.80	11,000	11,100	10,650	390,910	4,182,737,000
02/10/2024	11,000	-0.25 ▼	-2.27	11,250	11,200	11,000	206,910	2,276,010,000
01/10/2024	11,250	0.25 ▲	2.22	11,000	11,350	11,050	566,160	6,369,300,000
30/09/2024	11,000	0.00 ■■	0.00	11,000	11,150	10,950	224,220	2,466,420,000
27/09/2024	11,000	0.05 ▲	0.45	10,950	11,100	10,900	267,010	2,937,110,000
26/09/2024	10,950	0.00 ■■	0.00	10,950	11,100	10,900	227,060	2,486,307,000
25/09/2024	10,950	0.10 ▲	0.91	10,850	11,100	10,850	323,230	3,539,368,500
24/09/2024	10,850	0.05 ▲	0.46	10,800	10,850	10,750	81,660	886,011,000
23/09/2024	10,800	0.05 ▲	0.46	10,750	10,950	10,750	154,940	1,673,352,000
20/09/2024	10,750	-0.10 ▼	-0.93	10,850	11,000	10,750	134,280	1,443,510,000
19/09/2024	10,850	0.15 ▲	1.38	10,700	10,950	10,650	179,280	1,945,188,000
18/09/2024	10,700	-0.05 ▼	-0.47	10,750	10,800	10,650	105,140	1,124,998,000
17/09/2024	10,750	0.20 ▲	1.86	10,550	10,750	10,500	126,470	1,359,552,500
16/09/2024	10,550	-0.10 ▼	-0.95	10,650	10,800	10,500	99,870	1,053,628,500
13/09/2024	10,650	-0.05 ▼	-0.47	10,700	10,750	10,600	94,820	1,009,833,000
12/09/2024	10,700	0.10 ▲	0.93	10,600	10,750	10,600	78,700	842,090,000
11/09/2024	10,600	-0.15 ▼	-1.42	10,750	10,750	10,300	194,440	2,061,064,000
10/09/2024	10,750	-0.05 ▼	-0.47	10,800	10,900	10,600	167,950	1,805,462,500
09/09/2024	10,800	-0.05 ▼	-0.46	10,850	10,950	10,700	138,010	1,490,508,000
06/09/2024	10,850	-0.10 ▼	-0.92	10,950	11,100	10,850	243,570	2,642,734,500
05/09/2024	10,950	-0.15 ▼	-1.37	11,100	11,150	10,850	136,340	1,492,923,000
04/09/2024	11,100	0.35 ▲	3.15	10,750	11,150	10,550	462,410	5,132,751,000
30/08/2024	10,750	-0.05 ▼	-0.47	10,800	10,900	10,700	149,080	1,602,610,000
29/08/2024	10,800	-0.10 ▼	-0.93	10,900	10,950	10,750	150,320	1,623,456,000
28/08/2024	10,900	-0.10 ▼	-0.92	11,000	11,100	10,800	195,080	2,126,372,000
27/08/2024	11,000	-0.10 ▼	-0.91	11,100	11,150	10,900	245,480	2,700,280,000
26/08/2024	11,100	0.05 ▲	0.45	11,050	11,350	11,050	262,320	2,911,752,000
23/08/2024	11,050	-0.10 ▼	-0.90	11,150	11,200	10,950	361,730	3,997,116,500
22/08/2024	11,150	-0.15 ▼	-1.35	11,300	11,350	11,000	273,050	3,044,507,500
21/08/2024	11,300	0.45 ▲	3.98	10,850	11,450	11,100	668,310	7,551,903,000
20/08/2024	10,850	0.15 ▲	1.38	10,700	10,950	10,650	304,330	3,301,980,500
19/08/2024	10,700	-0.10 ▼	-0.93	10,800	10,900	10,700	194,680	2,083,076,000
16/08/2024	10,800	0.30 ▲	2.78	10,500	10,850	10,550	396,140	4,278,312,000
15/08/2024	10,500	0.10 ▲	0.95	10,400	10,750	10,400	299,620	3,146,010,000
14/08/2024	10,400	-0.10 ▼	-0.96	10,500	10,550	10,300	169,020	1,757,808,000
13/08/2024	10,500	-0.10 ▼	-0.95	10,600	10,600	10,350	185,500	1,947,750,000
12/08/2024	10,600	0.20 ▲	1.89	10,400	10,750	10,300	317,960	3,370,376,000
09/08/2024	10,400	0.00 ■■	0.00	10,400	10,500	10,250	112,520	1,170,208,000
08/08/2024	10,400	0.57 ▲	5.48	9,830	10,500	9,850	482,530	5,018,312,000
07/08/2024	9,830	-0.12 ▼	-1.22	9,950	10,000	9,800	111,180	1,092,899,400
06/08/2024	9,950	0.23 ▲	2.31	9,720	9,950	9,600	203,470	2,024,526,500
05/08/2024	9,720	-0.73 ▼	-7.51	10,450	10,350	9,720	287,510	2,794,597,200
02/08/2024	10,450	0.05 ▲	0.48	10,400	10,500	10,150	144,430	1,509,293,500
01/08/2024	10,900	-0.20 ▼	-1.83	11,100	11,200	10,800	165,490	1,803,841,000
31/07/2024	11,100	0.05 ▲	0.45	11,050	11,250	11,050	142,170	1,578,087,000
30/07/2024	11,050	0.00 ■■	0.00	11,050	11,200	10,950	172,190	1,902,699,500
29/07/2024	11,050	0.00 ■■	0.00	11,050	11,200	11,050	63,260	699,023,000
26/07/2024	11,050	0.20 ▲	1.81	10,850	11,150	10,900	138,130	1,526,336,500
25/07/2024	10,850	-0.15 ▼	-1.38	11,000	11,050	10,750	99,920	1,084,132,000
24/07/2024	11,000	0.20 ▲	1.82	10,800	11,000	10,550	136,400	1,500,400,000
23/07/2024	10,800	-0.25 ▼	-2.31	11,050	11,150	10,800	145,380	1,570,104,000
22/07/2024	11,050	-0.15 ▼	-1.36	11,200	11,300	10,950	184,990	2,044,139,500
19/07/2024	11,200	-0.10 ▼	-0.89	11,300	11,400	11,150	115,880	1,297,856,000
18/07/2024	11,300	0.10 ▲	0.88	11,200	11,400	11,150	107,970	1,220,061,000
17/07/2024	11,200	-0.30 ▼	-2.68	11,500	11,600	11,100	214,450	2,401,840,000
16/07/2024	11,500	-0.05 ▼	-0.43	11,550	11,650	11,500	135,540	1,558,710,000
15/07/2024	11,550	0.05 ▲	0.43	11,500	11,600	11,500	91,820	1,060,521,000
12/07/2024	11,500	0.00 ■■	0.00	11,500	11,650	11,400	130,450	1,500,175,000
11/07/2024	11,500	0.05 ▲	0.43	11,450	11,650	11,500	136,590	1,570,785,000
10/07/2024	11,450	-0.15 ▼	-1.31	11,600	11,650	11,450	142,380	1,630,251,000
09/07/2024	11,600	0.25 ▲	2.16	11,350	11,600	11,350	224,400	2,603,040,000
08/07/2024	11,350	0.05 ▲	0.44	11,300	11,450	11,300	104,160	1,182,216,000
05/07/2024	11,300	0.00 ■■	0.00	11,300	11,500	11,300	140,920	1,592,396,000
04/07/2024	11,300	-0.10 ▼	-0.88	11,400	11,450	11,250	98,290	1,110,677,000
03/07/2024	11,400	0.10 ▲	0.88	11,300	11,500	11,250	128,230	1,461,822,000
02/07/2024	11,300	0.00 ■■	0.00	11,300	11,350	11,200	86,450	976,885,000
01/07/2024	11,300	0.30 ▲	2.65	11,000	11,300	11,000	99,600	1,125,480,000
28/06/2024	11,000	-0.25 ▼	-2.27	11,250	11,400	10,950	130,670	1,437,370,000
27/06/2024	11,250	0.00 ■■	0.00	11,250	11,300	11,150	83,240	936,450,000
26/06/2024	11,250	-0.05 ▼	-0.44	11,300	11,400	11,150	126,770	1,426,162,500
25/06/2024	11,300	0.10 ▲	0.88	11,200	11,400	11,200	113,760	1,285,488,000
24/06/2024	11,200	-0.45 ▼	-4.02	11,650	11,900	11,200	353,430	3,958,416,000
21/06/2024	11,650	-0.10 ▼	-0.86	11,750	11,800	11,550	213,350	2,485,527,500
20/06/2024	11,750	-0.10 ▼	-0.85	11,850	11,900	11,550	329,100	3,866,925,000
19/06/2024	11,850	-0.10 ▼	-0.84	11,950	12,050	11,800	263,080	3,117,498,000
18/06/2024	11,950	0.10 ▲	0.84	11,850	12,000	11,850	195,460	2,335,747,000
17/06/2024	11,850	-0.10 ▼	-0.84	11,950	11,950	11,800	202,370	2,398,084,500
14/06/2024	11,950	-0.10 ▼	-0.84	12,050	12,300	11,950	548,980	6,560,311,000
13/06/2024	12,050	-0.05 ▼	-0.41	12,100	12,150	12,000	158,700	1,912,335,000
12/06/2024	12,100	0.20 ▲	1.65	11,900	12,100	11,800	266,780	3,228,038,000
11/06/2024	11,900	-0.15 ▼	-1.26	12,050	12,100	11,850	303,190	3,607,961,000
10/06/2024	12,050	-0.10 ▼	-0.83	12,150	12,300	12,000	262,090	3,158,184,500
07/06/2024	12,150	0.05 ▲	0.41	12,100	12,250	12,050	147,430	1,791,274,500
06/06/2024	12,100	0.00 ■■	0.00	12,100	12,400	12,050	372,150	4,503,015,000
05/06/2024	12,100	-0.15 ▼	-1.24	12,250	12,350	12,100	288,970	3,496,537,000
04/06/2024	12,250	0.10 ▲	0.82	12,150	12,400	12,100	446,710	5,472,197,500
03/06/2024	12,150	0.15 ▲	1.23	12,000	12,250	12,050	316,320	3,843,288,000
31/05/2024	12,000	-0.15 ▼	-1.25	12,150	12,250	12,000	135,930	1,631,160,000
30/05/2024	12,150	0.15 ▲	1.23	12,000	12,300	11,850	397,700	4,832,055,000
29/05/2024	12,000	0.05 ▲	0.42	11,950	12,250	11,850	429,770	5,157,240,000
28/05/2024	11,950	0.20 ▲	1.67	11,750	12,000	11,750	288,550	3,448,172,500
27/05/2024	11,750	0.00 ■■	0.00	11,750	11,900	11,600	177,620	2,087,035,000
24/05/2024	11,750	-0.40 ▼	-3.40	12,150	12,200	11,550	516,020	6,063,235,000
23/05/2024	12,150	0.20 ▲	1.65	11,950	12,150	11,850	284,680	3,458,862,000
22/05/2024	11,950	-0.15 ▼	-1.26	12,100	12,200	11,950	443,500	5,299,825,000
21/05/2024	12,100	-0.15 ▼	-1.24	12,250	12,300	11,950	334,660	4,049,386,000
20/05/2024	12,250	0.15 ▲	1.22	12,100	12,350	12,100	374,430	4,586,767,500
17/05/2024	12,100	0.05 ▲	0.41	12,050	12,150	12,000	326,370	3,949,077,000
16/05/2024	12,050	0.15 ▲	1.24	11,900	12,200	12,000	426,990	5,145,229,500
15/05/2024	11,900	0.15 ▲	1.26	11,750	11,950	11,750	298,360	3,550,484,000
14/05/2024	11,750	-0.10 ▼	-0.85	11,850	11,950	11,750	147,900	1,737,825,000
13/05/2024	11,850	0.00 ■■	0.00	11,850	11,900	11,650	225,070	2,667,079,500
10/05/2024	11,850	0.05 ▲	0.42	11,800	11,950	11,750	222,760,000	2,639,706,000,000
09/05/2024	11,800	-0.10 ▼	-0.85	11,900	12,200	11,800	425,930	5,025,974,000
08/05/2024	11,900	0.10 ▲	0.84	11,800	11,900	11,550	373,380	4,443,222,000
02/05/2024	11,600	0.10 ▲	0.86	11,500	11,750	11,450	184,500	2,140,200,000
26/04/2024	11,500	-0.05 ▼	-0.43	11,550	11,650	11,300	177,810	2,044,815,000
25/04/2024	11,550	-0.15 ▼	-1.30	11,700	11,800	11,500	187,130	2,161,351,500
24/04/2024	11,700	0.50 ▲	4.27	11,200	11,750	11,400	309,170	3,617,289,000
23/04/2024	11,200	-0.45 ▼	-4.02	11,650	11,650	11,200	270,040	3,024,448,000
22/04/2024	11,650	0.35 ▲	3.00	11,300	11,700	11,500	233,580	2,721,207,000
19/04/2024	11,300	0.05 ▲	0.44	11,250	11,750	10,750	589,000	6,655,700,000
17/04/2024	11,250	-0.55 ▼	-4.89	11,800	12,000	11,250	308,500	3,470,625,000
16/04/2024	11,800	-0.45 ▼	-3.81	12,250	12,150	11,450	879,240	10,375,032,000
15/04/2024	12,250	-0.90 ▼	-7.35	13,150	13,250	12,250	889,310	10,894,047,500
12/04/2024	13,150	0.25 ▲	1.90	12,900	13,200	13,000	351,040	4,616,176,000
11/04/2024	12,900	-0.15 ▼	-1.16	13,050	13,150	12,800	659,690	8,510,001,000
10/04/2024	13,050	-0.30 ▼	-2.30	13,350	13,450	13,050	315,300	4,114,665,000
09/04/2024	13,350	0.25 ▲	1.87	13,100	13,350	13,050	320,080	4,273,068,000
08/04/2024	13,100	0.00 ■■	0.00	13,100	13,400	13,100	431,380	5,651,078,000
05/04/2024	13,550	-0.15 ▼	-1.11	13,700	13,700	13,100	440,130	5,963,761,500
04/04/2024	13,700	-0.15 ▼	-1.09	13,850	13,950	13,550	794,230	10,880,951,000
03/04/2024	13,850	-0.20 ▼	-1.44	14,050	14,600	13,850	1,432,570	19,841,094,500
02/04/2024	14,050	-0.10 ▼	-0.71	14,150	14,100	13,850	498,240	7,000,272,000
01/04/2024	14,150	0.30 ▲	2.12	13,850	14,450	13,850	1,231,730	17,428,979,500
29/03/2024	13,850	0.15 ▲	1.08	13,700	13,900	13,650	410,810	5,689,718,500
28/03/2024	13,700	-0.30 ▼	-2.19	14,000	14,100	13,700	812,600	11,132,620,000
27/03/2024	14,000	-0.10 ▼	-0.71	14,100	14,450	14,000	648,650	9,081,100,000
26/03/2024	14,100	0.05 ▲	0.35	14,050	14,150	13,800	480,580	6,776,178,000
25/03/2024	14,050	0.30 ▲	2.14	13,750	14,500	13,800	1,491,250	20,952,062,500
22/03/2024	13,750	-0.10 ▼	-0.73	13,850	14,100	13,700	837,180	11,511,225,000
21/03/2024	13,850	0.45 ▲	3.25	13,400	13,850	13,500	902,440	12,498,794,000
20/03/2024	13,400	0.05 ▲	0.37	13,350	13,550	13,150	495,380	6,638,092,000
19/03/2024	13,350	0.05 ▲	0.37	13,300	13,600	13,300	540,140	7,210,869,000
18/03/2024	13,300	-0.50 ▼	-3.76	13,800	14,050	13,050	1,336,380	17,773,854,000
15/03/2024	13,800	0.15 ▲	1.09	13,650	14,200	13,700	1,245,320	17,185,416,000
14/03/2024	13,650	0.05 ▲	0.37	13,600	13,850	13,500	850,150	11,604,547,500
13/03/2024	13,600	0.45 ▲	3.31	13,150	13,650	13,200	949,300	12,910,480,000
12/03/2024	13,150	-0.05 ▼	-0.38	13,200	13,350	13,100	421,540	5,543,251,000
11/03/2024	13,200	0.00 ■■	0.00	13,200	13,550	13,100	564,580	7,452,456,000
08/03/2024	13,200	-0.35 ▼	-2.65	13,550	13,650	13,100	1,282,220	16,925,304,000
07/03/2024	13,550	0.45 ▲	3.32	13,100	13,600	13,350	628,790	8,520,104,500
06/03/2024	13,400	-0.45 ▼	-3.36	13,850	13,800	13,350	998,740	13,383,116,000
05/03/2024	13,850	0.00 ■■	0.00	13,850	14,150	13,750	751,270	10,405,089,500
04/03/2024	13,850	-0.05 ▼	-0.36	13,900	14,150	13,750	684,350	9,478,247,500
01/03/2024	13,900	0.90 ▲	6.47	13,000	13,900	12,950	2,174,650	30,227,635,000
29/02/2024	13,000	-0.10 ▼	-0.77	13,100	13,250	12,900	656,030	8,528,390,000
28/02/2024	13,100	-0.10 ▼	-0.76	13,200	13,350	13,050	517,240	6,775,844,000
27/02/2024	13,200	0.30 ▲	2.27	12,900	13,250	12,900	715,530	9,444,996,000
26/02/2024	12,900	0.05 ▲	0.39	12,850	13,050	12,750	619,140	7,986,906,000
23/02/2024	12,850	-0.65 ▼	-5.06	13,500	13,700	12,800	977,640	12,562,674,000
22/02/2024	13,500	0.30 ▲	2.22	13,200	13,800	13,200	1,230,890	16,617,015,000
21/02/2024	13,200	-0.05 ▼	-0.38	13,250	13,350	13,100	487,960	6,441,072,000
20/02/2024	13,250	0.15 ▲	1.13	13,100	13,450	13,150	587,980	7,790,735,000
19/02/2024	13,100	-0.10 ▼	-0.76	13,200	13,300	13,000	553,020	7,244,562,000
16/02/2024	13,200	-0.05 ▼	-0.38	13,250	13,450	13,200	493,160	6,509,712,000
15/02/2024	13,250	0.00 ■■	0.00	13,250	13,550	13,100	715,450	9,479,712,500
07/02/2024	13,250	0.15 ▲	1.13	13,100	13,450	13,050	563,430	7,465,447,500
06/02/2024	13,100	-0.10 ▼	-0.76	13,200	13,250	13,050	536,800	7,032,080,000
05/02/2024	13,200	0.45 ▲	3.41	12,750	13,300	12,750	994,460	13,126,872,000
02/02/2024	12,750	0.25 ▲	1.96	12,500	12,950	12,600	923,930	11,780,107,500
01/02/2024	12,500	0.20 ▲	1.60	12,300	12,550	12,300	567,510	7,093,875,000
31/01/2024	12,300	0.10 ▲	0.81	12,200	12,650	12,300	1,269,110	15,610,053,000
30/01/2024	12,200	0.20 ▲	1.64	12,000	12,200	11,950	294,690	3,595,218,000
29/01/2024	12,000	-0.05 ▼	-0.42	12,050	12,150	12,000	196,240	2,354,880,000
19/01/2024	12,000	-0.05 ▼	-0.42	12,050	12,200	12,000	341,340	4,096,080,000
18/01/2024	12,050	0.00 ■■	0.00	12,050	12,150	12,000	222,710	2,683,655,500
17/01/2024	12,050	0.05 ▲	0.41	12,000	12,150	12,000	265,020	3,193,491,000
16/01/2024	12,000	0.25 ▲	2.08	11,750	12,000	11,650	240,160	2,881,920,000
15/01/2024	11,750	-0.10 ▼	-0.85	11,850	12,000	11,750	251,770	2,958,297,500
12/01/2024	11,850	-0.30 ▼	-2.53	12,150	12,100	11,800	532,270	6,307,399,500
11/01/2024	12,150	0.15 ▲	1.23	12,000	12,150	11,950	384,900	4,676,535,000
10/01/2024	12,000	-0.15 ▼	-1.25	12,150	12,250	12,000	399,440	4,793,280,000
09/01/2024	12,150	-0.10 ▼	-0.82	12,250	12,350	12,100	306,490	3,723,853,500
08/01/2024	12,250	0.10 ▲	0.82	12,150	12,400	12,150	610,020	7,472,745,000
05/01/2024	12,150	0.05 ▲	0.41	12,100	12,250	12,050	309,860	3,764,799,000
04/01/2024	12,100	-0.20 ▼	-1.65	12,300	12,400	12,100	447,420	5,413,782,000
03/01/2024	12,300	0.40 ▲	3.25	11,900	12,350	11,850	831,180	10,223,514,000
02/01/2024	11,900	-0.10 ▼	-0.84	12,000	12,200	11,850	318,100	3,785,390,000
29/12/2023	12,000	0.00 ■■	0.00	12,000	12,200	11,950	369,760	4,437,120,000
28/12/2023	12,000	0.00 ■■	0.00	12,000	12,100	11,900	312,980	3,755,760,000
27/12/2023	12,000	-0.10 ▼	-0.83	12,100	12,200	11,950	336,440	4,037,280,000
26/12/2023	12,100	0.15 ▲	1.24	11,950	12,250	12,000	413,260	5,000,446,000
25/12/2023	11,950	0.20 ▲	1.67	11,750	12,000	11,800	288,180	3,443,751,000
22/12/2023	11,750	-0.05 ▼	-0.43	11,800	11,950	11,750	195,140	2,292,895,000
21/12/2023	11,800	0.00 ■■	0.00	11,800	11,950	11,750	209,040	2,466,672,000
20/12/2023	11,800	-0.05 ▼	-0.42	11,850	11,950	11,750	150,690	1,778,142,000
19/12/2023	11,850	0.15 ▲	1.27	11,700	11,950	11,600	278,250	3,297,262,500
18/12/2023	11,700	-0.30 ▼	-2.56	12,000	12,050	11,700	298,470	3,492,099,000
15/12/2023	12,000	-0.05 ▼	-0.42	12,050	12,150	11,900	400,910	4,810,920,000
14/12/2023	12,050	-0.25 ▼	-2.07	12,300	12,500	12,050	381,710	4,599,605,500
13/12/2023	12,300	0.00 ■■	0.00	12,300	0	0	628,150	7,726,245,000
12/12/2023	12,300	-0.05 ▼	-0.41	12,350	12,450	12,300	231,080	2,842,284,000
11/12/2023	12,350	0.00 ■■	0.00	12,350	12,450	12,200	303,600	3,749,460,000
08/12/2023	12,350	0.00 ■■	0.00	12,350	12,500	12,200	384,400	4,747,340,000
07/12/2023	12,350	-0.30 ▼	-2.43	12,650	12,700	12,100	899,580	11,109,813,000
06/12/2023	12,650	0.15 ▲	1.19	12,500	12,800	12,500	480,740	6,081,361,000
05/12/2023	12,500	0.00 ■■	0.00	12,500	12,650	12,450	646,650	8,083,125,000
04/12/2023	12,500	0.55 ▲	4.40	11,950	12,650	12,100	1,123,870	14,048,375,000
02/12/2023	11,950	-0.05 ▼	-0.42	12,000	12,200	11,800	283,070	3,382,686,500
01/12/2023	11,950	-0.05 ▼	-0.42	12,000	12,200	11,800	283,070	3,382,686,500
30/11/2023	11,800	-0.20 ▼	-1.69	12,000	12,200	11,800	477,280	5,631,904,000
29/11/2023	12,000	0.10 ▲	0.83	11,900	12,050	11,850	254,960	3,059,520,000
28/11/2023	11,900	0.20 ▲	1.68	11,700	12,050	11,750	385,170	4,583,523,000
27/11/2023	11,700	-0.15 ▼	-1.28	11,850	12,000	11,700	228,720	2,676,024,000
24/11/2023	11,850	-0.05 ▼	-0.42	11,900	12,100	11,400	758,190	8,984,551,500
23/11/2023	11,900	-0.55 ▼	-4.62	12,450	12,650	11,900	643,780	7,660,982,000
22/11/2023	12,450	0.15 ▲	1.20	12,300	12,700	12,350	552,430	6,877,753,500
21/11/2023	12,300	0.20 ▲	1.63	12,100	12,400	12,150	482,720	5,937,456,000
20/11/2023	12,100	0.05 ▲	0.41	12,050	12,100	11,700	439,010	5,312,021,000
17/11/2023	12,050	-0.05 ▼	-0.41	12,100	12,600	12,000	961,010	11,580,170,500
16/11/2023	12,100	0.25 ▲	2.07	11,850	12,100	11,750	395,790	4,789,059,000
15/11/2023	11,850	-0.05 ▼	-0.42	11,900	12,250	11,850	497,520	5,895,612,000
14/11/2023	11,900	0.10 ▲	0.84	11,800	12,100	11,800	390,500	4,646,950,000
13/11/2023	11,800	-0.05 ▼	-0.42	11,850	12,100	11,650	471,040	5,558,272,000
10/11/2023	11,850	-0.15 ▼	-1.27	12,000	12,250	11,750	696,610	8,254,828,500
09/11/2023	12,000	-0.05 ▼	-0.42	12,050	12,400	11,950	719,760	8,637,120,000
08/11/2023	12,050	0.75 ▲	6.22	11,300	12,050	11,250	778,290	9,378,394,500
07/11/2023	11,300	0.00 ■■	0.00	11,300	11,600	11,100	446,760	5,048,388,000
06/11/2023	11,300	0.15 ▲	1.33	11,150	11,300	10,900	397,480	4,491,524,000
03/11/2023	11,150	0.50 ▲	4.48	10,650	11,300	10,700	690,520	7,699,298,000
02/11/2023	10,650	0.66 ▲	6.20	9,990	10,650	10,050	367,920	3,918,348,000
01/11/2023	9,990	0.41 ▲	4.10	9,580	9,990	9,010	451,140	4,506,888,600
31/10/2023	9,580	-0.62 ▼	-6.47	10,200	10,400	9,500	528,020	5,058,431,600
30/10/2023	10,200	-0.70 ▼	-6.86	10,900	11,000	10,200	203,660	2,077,332,000
27/10/2023	10,900	0.25 ▲	2.29	10,650	11,000	10,400	369,840	4,031,256,000
26/10/2023	10,650	-0.75 ▼	-7.04	11,400	11,200	10,650	747,280	7,958,532,000
25/10/2023	11,400	0.10 ▲	0.88	11,300	11,600	11,300	337,630	3,848,982,000
24/10/2023	11,300	0.20 ▲	1.77	11,100	11,400	11,000	242,520	2,740,476,000
23/10/2023	11,100	-0.10 ▼	-0.90	11,200	11,450	11,050	356,580	3,958,038,000
20/10/2023	11,200	0.70 ▲	6.25	10,500	11,200	10,450	481,390	5,391,568,000
19/10/2023	10,500	-0.70 ▼	-6.67	11,200	11,250	10,500	547,810	5,752,005,000
18/10/2023	11,200	-0.80 ▼	-7.14	12,000	12,200	11,200	1,036,680	11,610,816,000
17/10/2023	12,000	-0.85 ▼	-7.08	12,850	12,950	12,000	474,570	5,694,840,000
16/10/2023	12,850	-0.15 ▼	-1.17	13,000	13,150	12,800	430,380	5,530,383,000
13/10/2023	13,000	-0.10 ▼	-0.77	13,100	13,100	12,750	550,170	7,152,210,000
12/10/2023	13,100	0.00 ■■	0.00	13,100	13,300	13,000	493,220	6,461,182,000
11/10/2023	13,100	0.40 ▲	3.05	12,700	13,100	12,700	590,680	7,737,908,000
10/10/2023	12,700	-0.10 ▼	-0.79	12,800	13,150	12,700	666,880	8,469,376,000
09/10/2023	12,800	0.00 ■■	0.00	12,800	12,950	12,700	536,410	6,866,048,000
06/10/2023	12,800	0.20 ▲	1.56	12,600	12,850	12,550	618,320	7,914,496,000
05/10/2023	12,600	0.00 ■■	0.00	12,600	12,900	12,600	878,320	11,066,832,000
04/10/2023	12,600	0.30 ▲	2.38	12,300	12,800	12,200	676,420	8,522,892,000
03/10/2023	12,300	-0.20 ▼	-1.63	12,500	13,000	12,100	1,125,560	13,844,388,000
02/10/2023	12,500	0.35 ▲	2.80	12,150	12,750	12,200	697,770	8,722,125,000
29/09/2023	12,150	0.05 ▲	0.41	12,100	12,600	12,100	439,580	5,340,897,000
28/09/2023	12,100	-0.30 ▼	-2.48	12,400	12,400	11,900	383,520	4,640,592,000
27/09/2023	12,400	0.30 ▲	2.42	12,100	12,400	11,500	965,860	11,976,664,000
26/09/2023	12,100	-0.90 ▼	-7.44	13,000	13,100	12,100	966,780	11,698,038,000
22/09/2023	13,950	-0.80 ▼	-5.73	14,750	14,600	13,850	1,217,000	16,977,150,000
21/09/2023	14,750	0.15 ▲	1.02	14,600	15,450	14,700	1,757,780	25,927,255,000
20/09/2023	14,600	0.40 ▲	2.74	14,200	14,600	14,100	785,650	11,470,490,000
19/09/2023	14,200	0.20 ▲	1.41	14,000	14,400	13,800	1,054,880	14,979,296,000
18/09/2023	14,000	-0.30 ▼	-2.14	14,300	14,400	13,900	815,280	11,413,920,000
15/09/2023	14,350	0.00 ■■	0.00	14,350	14,600	14,300	178,710	2,564,488,500
14/09/2023	14,350	-0.55 ▼	-3.83	14,900	15,050	14,250	1,396,150	20,034,752,500
13/09/2023	14,900	0.50 ▲	3.36	14,400	15,100	14,500	2,051,150	30,562,135,000
12/09/2023	14,400	0.70 ▲	4.86	13,700	14,400	13,550	1,536,060	22,119,264,000
11/09/2023	13,700	-0.10 ▼	-0.73	13,800	14,200	13,600	1,294,380	17,733,006,000
08/09/2023	13,800	-0.05 ▼	-0.36	13,850	14,100	13,700	605,850	8,360,730,000
07/09/2023	13,850	0.25 ▲	1.81	13,600	14,200	13,800	1,265,750	17,530,637,500
06/09/2023	13,600	0.10 ▲	0.74	13,500	13,600	13,300	713,010	9,696,936,000
05/09/2023	13,500	0.30 ▲	2.22	13,200	13,700	13,300	735,610	9,930,735,000
31/08/2023	13,200	0.50 ▲	3.79	12,700	13,250	12,750	790,820	10,438,824,000
30/08/2023	12,700	0.05 ▲	0.39	12,650	12,800	12,550	364,070	4,623,689,000
29/08/2023	12,650	0.10 ▲	0.79	12,550	12,950	12,600	547,920	6,931,188,000
28/08/2023	12,550	0.05 ▲	0.40	12,500	12,650	12,450	474,460	5,954,473,000
25/08/2023	12,500	-0.25 ▼	-2.00	12,750	13,000	12,500	540,330	6,754,125,000
24/08/2023	12,750	0.20 ▲	1.57	12,550	12,750	12,450	624,250	7,959,187,500
23/08/2023	12,550	-0.05 ▼	-0.40	12,600	12,900	12,550	476,500	5,980,075,000
22/08/2023	12,600	0.35 ▲	2.78	12,250	12,600	11,700	776,930	9,789,318,000
21/08/2023	12,250	-0.70 ▼	-5.71	12,950	13,000	12,100	861,620	10,554,845,000
18/08/2023	12,950	-0.95 ▼	-7.34	13,900	14,050	12,950	1,592,750	20,626,112,500
17/08/2023	13,900	-0.30 ▼	-2.16	14,200	14,400	13,900	1,244,250	17,295,075,000
16/08/2023	14,200	-0.05 ▼	-0.35	14,250	14,500	14,150	519,680	7,379,456,000
15/08/2023	14,250	0.00 ■■	0.00	14,250	14,600	14,200	656,460	9,354,555,000
14/08/2023	14,250	0.15 ▲	1.05	14,100	14,500	14,000	821,660	11,708,655,000
11/08/2023	14,100	0.20 ▲	1.42	13,900	14,100	13,650	783,620	11,049,042,000
10/08/2023	13,900	-0.35 ▼	-2.52	14,250	14,400	13,800	1,096,480	15,241,072,000
09/08/2023	14,250	-0.05 ▼	-0.35	14,300	14,550	14,200	965,040	13,751,820,000
08/08/2023	14,300	-0.45 ▼	-3.15	14,750	15,000	14,300	908,040	12,984,972,000
07/08/2023	14,750	0.35 ▲	2.37	14,400	15,200	14,400	1,785,210	26,331,847,500
04/08/2023	14,400	0.15 ▲	1.04	14,250	14,600	14,150	970,940	13,981,536,000
03/08/2023	14,250	0.10 ▲	0.70	14,150	14,650	14,100	1,514,660	21,583,905,000
02/08/2023	14,150	0.05 ▲	0.35	14,100	14,250	14,050	545,880	7,724,202,000
01/08/2023	14,100	-0.05 ▼	-0.35	14,150	14,500	14,100	1,502,110	21,179,751,000
31/07/2023	14,150	-0.05 ▼	-0.35	14,200	14,350	14,050	606,900	8,587,635,000
28/07/2023	14,200	0.05 ▲	0.35	14,150	14,400	14,000	1,189,580	16,892,036,000
27/07/2023	14,150	0.10 ▲	0.71	14,050	14,350	13,850	1,102,900	15,606,035,000
26/07/2023	14,050	-0.15 ▼	-1.07	14,200	14,300	14,050	703,700	9,886,985,000
25/07/2023	14,200	-0.40 ▼	-2.82	14,600	14,650	14,100	929,830	13,203,586,000
24/07/2023	14,600	0.80 ▲	5.48	13,800	14,750	13,800	2,069,260	30,211,196,000
21/07/2023	13,800	0.10 ▲	0.72	13,700	14,000	13,750	490,910	6,774,558,000
20/07/2023	13,700	0.05 ▲	0.36	13,650	13,750	13,600	621,960	8,520,852,000
19/07/2023	13,650	-0.25 ▼	-1.83	13,900	14,000	13,650	1,193,720	16,294,278,000
18/07/2023	13,900	-0.10 ▼	-0.72	14,000	14,250	13,850	817,720	11,366,308,000
17/07/2023	14,000	-0.20 ▼	-1.43	14,200	14,500	13,900	1,002,230	14,031,220,000
14/07/2023	14,200	0.00 ■■	0.00	14,200	14,350	13,900	978,870	13,899,954,000
13/07/2023	14,200	0.35 ▲	2.46	13,850	14,400	13,850	1,247,280	17,711,376,000
12/07/2023	13,850	0.05 ▲	0.36	13,800	14,100	13,750	661,850	9,166,622,500
11/07/2023	13,800	-0.15 ▼	-1.09	13,950	14,150	13,750	827,370	11,417,706,000
10/07/2023	13,950	0.10 ▲	0.72	13,850	14,200	13,800	1,262,020	17,605,179,000
07/07/2023	13,850	0.50 ▲	3.61	13,350	13,900	13,200	1,326,980	18,378,673,000
06/07/2023	13,350	-0.15 ▼	-1.12	13,500	13,600	13,300	649,980	8,677,233,000
05/07/2023	13,500	-0.05 ▼	-0.37	13,550	13,900	13,500	819,410	11,062,035,000
04/07/2023	13,550	0.15 ▲	1.11	13,400	13,600	13,350	515,990	6,991,664,500
03/07/2023	13,400	0.10 ▲	0.75	13,300	13,650	13,350	510,580	6,841,772,000
30/06/2023	13,300	-0.05 ▼	-0.38	13,350	13,500	13,300	419,090	5,573,897,000
29/06/2023	13,350	-0.15 ▼	-1.12	13,500	13,750	13,300	900,750	12,025,012,500
28/06/2023	13,500	-0.25 ▼	-1.85	13,750	13,900	13,500	639,900	8,638,650,000
27/06/2023	13,750	0.15 ▲	1.09	13,600	13,850	13,500	771,140	10,603,175,000
26/06/2023	13,600	-0.15 ▼	-1.10	13,750	13,900	13,250	1,001,140	13,615,504,000
23/06/2023	13,750	-0.10 ▼	-0.73	13,850	14,100	13,550	1,103,800	15,177,250,000
22/06/2023	13,850	-0.15 ▼	-1.08	14,000	14,150	13,750	882,180	12,218,193,000
21/06/2023	14,000	0.20 ▲	1.43	13,800	14,150	13,750	1,479,390	20,711,460,000
20/06/2023	13,800	0.35 ▲	2.54	13,450	13,850	13,350	1,038,380	14,329,644,000
19/06/2023	13,450	0.45 ▲	3.35	13,000	13,600	13,050	1,156,950	15,560,977,500
16/06/2023	13,300	0.30 ▲	2.26	13,000	13,400	13,050	591,050	7,860,965,000
15/06/2023	13,000	0.10 ▲	0.77	12,900	13,050	12,850	429,920	5,588,960,000
14/06/2023	12,900	-0.30 ▼	-2.33	13,200	13,400	12,900	656,640	8,470,656,000
13/06/2023	13,200	0.15 ▲	1.14	13,050	13,350	13,050	651,090	8,594,388,000
12/06/2023	13,050	0.15 ▲	1.15	12,900	13,200	12,900	886,200	11,564,910,000
09/06/2023	12,900	-0.25 ▼	-1.94	13,150	13,300	12,800	1,096,350	14,142,915,000
08/06/2023	13,150	-0.60 ▼	-4.56	13,750	13,850	13,150	1,252,450	16,469,717,500
07/06/2023	13,750	0.20 ▲	1.45	13,550	13,900	13,550	994,850	13,679,187,500
06/06/2023	13,550	0.15 ▲	1.11	13,400	13,600	13,250	983,520	13,326,696,000
05/06/2023	13,400	-0.25 ▼	-1.87	13,650	13,850	13,400	945,460	12,669,164,000
02/06/2023	13,650	0.15 ▲	1.10	13,500	13,750	13,400	1,054,280	14,390,922,000
01/06/2023	13,500	-0.10 ▼	-0.74	13,600	13,600	13,300	1,106,570	14,938,695,000
31/05/2023	13,600	-0.15 ▼	-1.10	13,750	13,900	13,400	919,780	12,509,008,000
30/05/2023	13,750	0.30 ▲	2.18	13,450	13,750	13,400	1,200,040	16,500,550,000
29/05/2023	13,450	0.10 ▲	0.74	13,350	13,850	13,350	1,307,110	17,580,629,500
26/05/2023	13,350	0.10 ▲	0.75	13,250	13,600	13,200	919,510	12,275,458,500
25/05/2023	13,250	-0.10 ▼	-0.75	13,350	13,700	13,200	1,096,750	14,531,937,500
24/05/2023	13,350	0.40 ▲	3.00	12,950	13,600	12,900	1,712,010	22,855,333,500
23/05/2023	12,950	0.10 ▲	0.77	12,850	13,250	12,850	1,200,780	15,550,101,000
22/05/2023	12,850	0.80 ▲	6.23	12,050	12,850	12,200	2,468,520	31,720,482,000
19/05/2023	12,050	0.15 ▲	1.24	11,900	12,050	11,850	514,830	6,203,701,500
18/05/2023	11,900	0.10 ▲	0.84	11,800	12,150	11,900	705,910	8,400,329,000
17/05/2023	12,500	-0.25 ▼	-2.00	12,750	12,800	12,500	831,610	10,395,125,000
16/05/2023	12,750	0.25 ▲	1.96	12,500	13,000	12,500	808,570	10,309,267,500
15/05/2023	12,500	-0.30 ▼	-2.40	12,800	13,000	12,500	736,080	9,201,000,000
12/05/2023	12,800	0.40 ▲	3.13	12,400	12,900	12,400	1,161,330	14,865,024,000
11/05/2023	12,400	-0.05 ▼	-0.40	12,450	12,600	12,300	536,480	6,652,352,000
10/05/2023	12,450	0.25 ▲	2.01	12,200	12,500	12,150	531,740	6,620,163,000
09/05/2023	12,200	0.20 ▲	1.64	12,000	12,350	12,050	556,590	6,790,398,000
08/05/2023	12,000	-0.05 ▼	-0.42	12,050	12,150	11,900	405,370	4,864,440,000
05/05/2023	12,050	-0.10 ▼	-0.83	12,150	12,300	11,950	328,690	3,960,714,500
04/05/2023	12,150	0.40 ▲	3.29	11,750	12,250	11,700	745,020	9,051,993,000
28/04/2023	11,750	0.00 ■■	0.00	11,750	11,900	11,700	344,460	4,047,405,000
27/04/2023	11,750	-0.05 ▼	-0.43	11,800	11,950	11,700	273,340	3,211,745,000
26/04/2023	11,800	0.20 ▲	1.69	11,600	11,800	11,550	274,440	3,238,392,000
25/04/2023	11,600	-0.05 ▼	-0.43	11,650	11,850	11,550	410,660	4,763,656,000
24/04/2023	11,650	-0.25 ▼	-2.15	11,900	11,950	11,550	598,750	6,975,437,500
21/04/2023	11,900	-0.20 ▼	-1.68	12,100	12,200	11,500	897,620	10,681,678,000
20/04/2023	12,100	-0.20 ▼	-1.65	12,300	12,400	12,100	339,760	4,111,096,000
19/04/2023	12,300	-0.35 ▼	-2.85	12,650	12,750	12,300	339,440	4,175,112,000
18/04/2023	12,650	0.55 ▲	4.35	12,100	12,700	12,050	1,367,350	17,296,977,500
17/04/2023	12,100	0.05 ▲	0.41	12,050	12,250	12,050	234,570	2,838,297,000
14/04/2023	12,050	-0.10 ▼	-0.83	12,150	12,350	12,050	680,210	8,196,530,500
13/04/2023	12,150	-0.20 ▼	-1.65	12,350	12,400	12,150	527,210	6,405,601,500
12/04/2023	12,350	-0.10 ▼	-0.81	12,450	12,600	12,200	686,880	8,482,968,000
11/04/2023	12,450	0.25 ▲	2.01	12,200	12,500	12,050	631,120	7,857,444,000
10/04/2023	12,200	-0.60 ▼	-4.92	12,800	12,900	12,100	2,028,810	24,751,482,000
07/04/2023	12,800	0.00 ■■	0.00	12,800	12,900	12,650	614,430	7,864,704,000
06/04/2023	12,800	-0.10 ▼	-0.78	12,900	13,400	12,800	1,805,820	23,114,496,000
05/04/2023	12,900	-0.10 ▼	-0.78	13,000	13,100	12,750	956,820	12,342,978,000
04/04/2023	13,000	0.05 ▲	0.38	12,950	13,300	12,850	1,220,950	15,872,350,000
03/04/2023	12,950	0.30 ▲	2.32	12,650	12,950	12,650	946,360	12,255,362,000
31/03/2023	12,650	-0.05 ▼	-0.40	12,700	12,850	12,450	1,090,640	13,796,596,000
30/03/2023	12,700	-0.30 ▼	-2.36	13,000	13,450	12,700	1,122,550	14,256,385,000
29/03/2023	13,000	0.20 ▲	1.54	12,800	13,000	12,600	810,750	10,539,750,000
28/03/2023	12,800	0.05 ▲	0.39	12,750	13,200	12,750	1,153,170	14,760,576,000
27/03/2023	12,750	6.43 ▲	50.43	6,320	12,900	12,500	817,000	10,416,750,000
24/03/2023	12,500	5.58 ▲	44.64	6,920	12,900	12,450	756,630	9,457,875,000
22/03/2023	12,450	-0.20 ▼	-1.61	12,650	13,150	12,450	1,377,870	17,154,481,500
21/03/2023	12,650	0.45 ▲	3.56	12,200	12,700	12,150	867,290	10,971,218,500
20/03/2023	12,200	0.00 ■■	0.00	12,200	12,650	12,050	984,910	12,015,902,000
17/03/2023	12,200	-0.20 ▼	-1.64	12,400	12,650	12,150	707,000	8,625,400,000
16/03/2023	12,400	-0.45 ▼	-3.63	12,850	12,750	12,350	813,460	10,086,904,000
15/03/2023	12,850	0.45 ▲	3.50	12,400	13,050	12,600	932,970	11,988,664,500
14/03/2023	12,400	0.25 ▲	2.02	12,150	12,450	12,050	1,160,590	14,391,316,000
13/03/2023	12,150	-0.45 ▼	-3.70	12,600	12,600	12,150	1,204,900	14,639,535,000
10/03/2023	12,600	-0.25 ▼	-1.98	12,850	12,950	12,500	997,650	12,570,390,000
09/03/2023	12,850	-0.20 ▼	-1.56	13,050	13,250	12,850	826,620	10,622,067,000
08/03/2023	13,050	0.85 ▲	6.51	12,200	13,050	12,050	1,993,690	26,017,654,500
07/03/2023	12,200	0.20 ▲	1.64	12,000	12,350	11,850	825,270	10,068,294,000
06/03/2023	12,000	-0.15 ▼	-1.25	12,150	12,700	12,000	801,690	9,620,280,000
03/03/2023	12,150	0.30 ▲	2.47	11,850	12,450	11,850	1,166,510	14,173,096,500
02/03/2023	11,850	-0.40 ▼	-3.38	12,250	12,500	11,850	958,120	11,353,722,000
01/03/2023	12,250	0.80 ▲	6.53	11,450	12,250	11,250	1,083,100	13,267,975,000
28/02/2023	11,450	-0.50 ▼	-4.37	11,950	12,300	11,400	976,260	11,178,177,000
27/02/2023	11,950	-0.05 ▼	-0.42	12,000	12,400	11,600	1,139,960	13,622,522,000
24/02/2023	12,000	-0.70 ▼	-5.83	12,700	12,900	12,000	729,170	8,750,040,000
23/02/2023	12,700	0.05 ▲	0.39	12,650	12,800	11,900	1,484,460	18,852,642,000
22/02/2023	12,650	0.00 ■■	0.00	12,650	13,500	12,350	1,599,580	20,234,687,000
21/02/2023	12,650	0.35 ▲	2.77	12,300	13,150	12,250	2,115,110	26,756,141,500
20/02/2023	12,300	0.35 ▲	2.85	11,950	12,300	11,900	978,720	12,038,256,000
17/02/2023	11,950	0.35 ▲	2.93	11,600	12,200	11,400	1,433,620	17,131,759,000
16/02/2023	11,600	0.35 ▲	3.02	11,250	11,850	11,300	1,192,100	13,828,360,000
15/02/2023	11,250	0.70 ▲	6.22	10,550	11,250	10,500	1,540,160	17,326,800,000
14/02/2023	10,550	0.15 ▲	1.42	10,400	10,800	10,400	647,670	6,832,918,500
13/02/2023	10,400	0.25 ▲	2.40	10,150	10,500	9,850	1,226,360	12,754,144,000
10/02/2023	10,150	-0.35 ▼	-3.45	10,500	10,500	10,050	652,780	6,625,717,000
09/02/2023	10,500	-0.25 ▼	-2.38	10,750	10,800	10,500	531,400	5,579,700,000
08/02/2023	10,750	0.55 ▲	5.12	10,200	10,900	9,810	1,273,840	13,693,780,000
07/02/2023	10,200	-0.55 ▼	-5.39	10,750	10,800	10,000	1,098,480	11,204,496,000
06/02/2023	10,750	0.30 ▲	2.79	10,450	10,850	10,450	883,550	9,498,162,500
03/02/2023	10,450	0.65 ▲	6.22	9,800	10,450	9,880	1,079,170	11,277,326,500
02/02/2023	9,800	-0.45 ▼	-4.59	10,250	10,350	9,700	1,298,060	12,720,988,000
01/02/2023	10,250	-0.75 ▼	-7.32	11,000	11,250	10,250	1,018,070	10,435,217,500
31/01/2023	11,000	0.60 ▲	5.45	10,400	11,000	10,300	751,800	8,269,800,000
30/01/2023	10,400	0.05 ▲	0.48	10,350	11,050	10,350	998,270	10,382,008,000
27/01/2023	10,350	0.65 ▲	6.28	9,700	10,350	9,940	839,300	8,686,755,000
19/01/2023	9,700	0.00 ■■	0.00	9,700	9,780	9,570	482,310	4,678,407,000
18/01/2023	9,700	0.00 ■■	0.00	9,700	9,880	9,610	543,980	5,276,606,000
17/01/2023	9,700	0.50 ▲	5.15	9,200	9,800	9,260	631,010	6,120,797,000
16/01/2023	9,200	0.35 ▲	3.80	8,850	9,300	8,890	581,250	5,347,500,000
13/01/2023	8,850	-0.05 ▼	-0.56	8,900	9,080	8,770	493,690	4,369,156,500
12/01/2023	8,900	0.22 ▲	2.47	8,680	9,000	8,580	595,620	5,301,018,000
11/01/2023	8,680	0.07 ▲	0.81	8,610	8,940	8,630	563,750	4,893,350,000
10/01/2023	8,610	0.56 ▲	6.50	8,050	8,610	8,060	693,390	5,970,087,900
09/01/2023	8,050	-0.35 ▼	-4.35	8,400	8,510	8,050	575,710	4,634,465,500
06/01/2023	8,400	-0.30 ▼	-3.57	8,700	8,750	8,340	530,050	4,452,420,000
05/01/2023	8,700	0.22 ▲	2.53	8,480	8,800	8,290	674,930	5,871,891,000
04/01/2023	8,480	0.50 ▲	5.90	7,980	8,530	8,270	1,769,280	15,003,494,400
03/01/2023	7,980	0.52 ▲	6.52	7,460	7,980	7,600	493,770	3,940,284,600
30/12/2022	7,460	0.16 ▲	2.14	7,300	7,600	7,250	428,830	3,199,071,800
29/12/2022	7,300	0.12 ▲	1.64	7,180	7,590	7,160	477,330	3,484,509,000
28/12/2022	7,180	-0.12 ▼	-1.67	7,300	7,400	7,170	306,860	2,203,254,800
27/12/2022	7,300	0.25 ▲	3.42	7,050	7,300	7,020	317,560	2,318,188,000
26/12/2022	7,050	0.03 ▲	0.43	7,020	7,400	7,050	621,380	4,380,729,000
23/12/2022	7,020	-0.09 ▼	-1.28	7,110	7,250	6,890	300,850	2,111,967,000
22/12/2022	7,110	0.02 ▲	0.28	7,090	7,210	6,900	266,340	1,893,677,400
21/12/2022	7,090	-0.01 ▼	-0.14	7,100	7,300	6,650	357,670	2,535,880,300
20/12/2022	7,100	-0.30 ▼	-4.23	7,400	7,500	6,900	772,490	5,484,679,000
19/12/2022	7,400	-0.55 ▼	-7.43	7,950	8,180	7,400	777,670	5,754,758,000
15/12/2022	7,820	-0.14 ▼	-1.79	7,960	8,000	7,680	396,760	3,102,663,200
14/12/2022	7,960	0.49 ▲	6.16	7,470	7,990	7,550	1,090,310	8,678,867,600
13/12/2022	7,470	0.48 ▲	6.43	6,990	7,470	6,700	504,430	3,768,092,100
12/12/2022	6,990	-0.28 ▼	-4.01	7,270	7,690	6,990	564,520	3,945,994,800
11/12/2022	7,270	0.42 ▲	5.78	6,850	7,320	6,780	581,960	4,230,849,200
09/12/2022	7,270	0.42 ▲	5.78	6,850	7,320	6,780	581,960	4,230,849,200
08/12/2022	6,850	0.44 ▲	6.42	6,410	6,850	6,600	367,070	2,514,429,500
07/12/2022	6,410	-0.48 ▼	-7.49	6,890	6,850	6,410	677,140	4,340,467,400
06/12/2022	6,890	-0.51 ▼	-7.40	7,400	7,380	6,890	866,560	5,970,598,400
05/12/2022	7,400	0.13 ▲	1.76	7,270	7,650	7,250	499,120	3,693,488,000
04/12/2022	7,270	0.47 ▲	6.46	6,800	7,270	6,630	583,000	4,238,410,000
02/12/2022	7,270	0.47 ▲	6.46	6,800	7,270	6,630	583,000	4,238,410,000
01/12/2022	6,800	0.04 ▲	0.59	6,760	7,230	6,770	862,730	5,866,564,000
30/11/2022	6,760	0.44 ▲	6.51	6,320	6,760	6,390	518,050	3,502,018,000
29/11/2022	6,320	0.41 ▲	6.49	5,910	6,320	6,160	1,086,070	6,863,962,400
28/11/2022	5,910	0.38 ▲	6.43	5,530	5,910	5,900	138,710	819,776,100
27/11/2022	5,530	0.36 ▲	6.51	5,170	5,530	5,320	264,680	1,463,680,400
25/11/2022	5,530	0.36 ▲	6.51	5,170	5,530	5,320	264,680	1,463,680,400
24/11/2022	5,170	-0.10 ▼	-1.93	5,270	5,390	4,990	284,920	1,473,036,400
23/11/2022	5,270	-0.33 ▼	-6.26	5,600	5,800	5,270	238,690	1,257,896,300
22/11/2022	5,600	-0.17 ▼	-3.04	5,770	6,170	5,570	484,130	2,711,128,000
21/11/2022	5,770	0.37 ▲	6.41	5,400	5,770	5,450	304,060	1,754,426,200
20/11/2022	5,400	0.29 ▲	5.37	5,110	5,400	4,820	318,140	1,717,956,000
18/11/2022	5,400	0.29 ▲	5.37	5,110	5,400	4,820	318,140	1,717,956,000
17/11/2022	5,110	0.20 ▲	3.91	4,910	5,210	4,970	250,140	1,278,215,400
16/11/2022	4,910	0.32 ▲	6.52	4,590	4,910	4,270	592,200	2,907,702,000
15/11/2022	4,590	-0.34 ▼	-7.41	4,930	4,720	4,590	275,780	1,265,830,200
14/11/2022	4,930	-0.37 ▼	-7.51	5,300	5,050	4,930	196,620	969,336,600
13/11/2022	5,300	-0.39 ▼	-7.36	5,690	5,800	5,300	357,940	1,897,082,000
11/11/2022	5,300	-0.39 ▼	-7.36	5,690	5,800	5,300	357,940	1,897,082,000
10/11/2022	5,690	-0.42 ▼	-7.38	6,110	6,100	5,690	226,110	1,286,565,900
09/11/2022	6,110	-0.23 ▼	-3.76	6,340	6,300	6,020	146,650	896,031,500
08/11/2022	6,010	-0.33 ▼	-5.49	6,340	6,250	5,950	258,700	1,554,787,000
07/11/2022	6,340	-0.47 ▼	-7.41	6,810	6,900	6,340	274,510	1,740,393,400
06/11/2022	6,810	-0.51 ▼	-7.49	7,320	7,280	6,810	290,510	1,978,373,100
04/11/2022	6,810	-0.51 ▼	-7.49	7,320	7,280	6,810	290,510	1,978,373,100
03/11/2022	7,320	0.26 ▲	3.55	7,060	7,490	6,920	232,390	1,701,094,800
02/11/2022	7,060	0.01 ▲	0.14	7,050	7,220	7,020	191,480	1,351,848,800
01/11/2022	7,050	0.15 ▲	2.13	6,900	7,180	7,000	182,500	1,286,625,000
31/10/2022	6,900	0.00 ■■	0.00	6,900	7,000	6,500	237,590	1,639,371,000
28/10/2022	6,900	0.14 ▲	2.03	6,760	7,100	6,880	257,780	1,778,682,000
27/10/2022	6,760	-0.03 ▼	-0.44	6,790	6,760	6,360	235,880	1,594,548,800
26/10/2022	6,320	-0.60 ▼	-9.49	6,920	6,930	6,320	233,260	1,474,203,200
25/10/2022	6,790	-0.13 ▼	-1.91	6,920	7,300	6,440	390,920	2,654,346,800
24/10/2022	6,920	-0.52 ▼	-7.51	7,440	7,500	6,920	280,270	1,939,468,400
21/10/2022	7,440	-0.56 ▼	-7.53	8,000	8,040	7,440	374,020	2,782,708,800
20/10/2022	8,000	-0.21 ▼	-2.63	8,210	8,230	7,950	184,040	1,472,320,000
19/10/2022	8,210	-0.14 ▼	-1.71	8,350	8,430	8,200	192,740	1,582,395,400
18/10/2022	8,350	0.15 ▲	1.80	8,200	8,620	8,320	330,080	2,756,168,000
17/10/2022	8,200	0.05 ▲	0.61	8,150	8,240	7,930	277,530	2,275,746,000
16/10/2022	8,150	0.21 ▲	2.58	7,940	8,250	8,080	270,280	2,202,782,000
14/10/2022	8,150	0.21 ▲	2.58	7,940	8,250	8,080	270,280	2,202,782,000
13/10/2022	7,940	0.18 ▲	2.27	7,760	8,050	7,800	263,540	2,092,507,600
12/10/2022	7,760	0.01 ▲	0.13	7,750	8,040	7,460	293,060	2,274,145,600
11/10/2022	7,750	-0.58 ▼	-7.48	8,330	8,320	7,750	286,140	2,217,585,000
07/10/2022	8,140	-0.61 ▼	-7.49	8,750	8,700	8,140	557,600	4,538,864,000
06/10/2022	8,750	-0.65 ▼	-7.43	9,400	9,480	8,750	335,950	2,939,562,500
05/10/2022	9,400	0.40 ▲	4.26	9,000	9,500	9,180	224,690	2,112,086,000
04/10/2022	9,000	-0.21 ▼	-2.33	9,210	9,500	8,950	363,910	3,275,190,000
03/10/2022	9,210	-0.69 ▼	-7.49	9,900	10,200	9,210	411,320	3,788,257,200
02/10/2022	9,900	-0.35 ▼	-3.54	10,250	10,250	9,540	653,290	6,467,571,000
30/09/2022	9,900	-0.35 ▼	-3.54	10,250	10,250	9,540	653,290	6,467,571,000
29/09/2022	10,250	-0.75 ▼	-7.32	11,000	11,150	10,250	980,290	10,047,972,500
28/09/2022	11,000	-0.80 ▼	-7.27	11,800	12,000	11,000	949,950	10,449,450,000
27/09/2022	11,800	-0.15 ▼	-1.27	11,950	12,450	11,800	798,980	9,427,964,000
26/09/2022	11,950	0.30 ▲	2.51	11,650	12,050	11,400	1,046,040	12,500,178,000
23/09/2022	11,650	-0.15 ▼	-1.29	11,800	12,150	11,650	944,150	10,999,347,500
22/09/2022	11,800	0.55 ▲	4.66	11,250	11,800	11,150	764,050	9,015,790,000
21/09/2022	11,250	0.50 ▲	4.44	10,750	11,400	10,550	708,650	7,972,312,500
20/09/2022	10,750	0.15 ▲	1.40	10,600	10,850	10,400	250,740	2,695,455,000
19/09/2022	10,600	-0.10 ▼	-0.94	10,700	11,050	10,600	466,790	4,947,974,000
16/09/2022	10,700	-0.10 ▼	-0.93	10,800	11,000	10,500	327,410	3,503,287,000
15/09/2022	10,800	-0.10 ▼	-0.93	10,900	11,100	10,800	132,310	1,428,948,000
14/09/2022	10,900	0.10 ▲	0.92	10,800	11,100	10,450	354,430	3,863,287,000
13/09/2022	10,800	0.05 ▲	0.46	10,750	10,850	10,600	169,330	1,828,764,000
12/09/2022	10,750	-0.05 ▼	-0.47	10,800	10,950	10,700	176,510	1,897,482,500
09/09/2022	10,800	0.00 ■■	0.00	10,800	11,000	10,400	330,890	3,573,612,000
08/09/2022	10,800	-0.40 ▼	-3.70	11,200	11,300	10,800	389,680	4,208,544,000
07/09/2022	11,200	-0.25 ▼	-2.23	11,450	11,650	11,200	371,340	4,159,008,000
06/09/2022	11,450	0.15 ▲	1.31	11,300	11,700	11,300	512,580	5,869,041,000
05/09/2022	11,300	0.00 ■■	0.00	11,300	11,450	11,200	115,680	1,307,184,000
04/09/2022	11,300	0.05 ▲	0.44	11,250	11,400	11,100	144,460	1,632,398,000
02/09/2022	11,300	0.05 ▲	0.44	11,250	11,400	11,100	144,460	1,632,398,000
01/09/2022	11,300	0.05 ▲	0.44	11,250	11,400	11,100	144,460	1,632,398,000
31/08/2022	11,300	0.05 ▲	0.44	11,250	11,400	11,100	144,460	1,632,398,000
30/08/2022	11,250	-0.15 ▼	-1.33	11,400	11,600	11,250	204,320	2,298,600,000
29/08/2022	11,400	-0.35 ▼	-3.07	11,750	11,500	11,000	495,040	5,643,456,000
28/08/2022	11,750	-0.15 ▼	-1.28	11,900	12,100	11,700	356,180	4,185,115,000
26/08/2022	11,750	-0.15 ▼	-1.28	11,900	12,100	11,700	356,180	4,185,115,000
25/08/2022	11,900	0.00 ■■	0.00	11,900	12,000	11,800	275,560	3,279,164,000
24/08/2022	11,900	0.30 ▲	2.52	11,600	12,050	11,550	656,860	7,816,634,000
23/08/2022	11,600	0.40 ▲	3.45	11,200	11,600	11,050	352,790	4,092,364,000
22/08/2022	11,200	-0.20 ▼	-1.79	11,400	11,400	11,050	322,700	3,614,240,000
21/08/2022	11,400	-0.35 ▼	-3.07	11,750	11,900	11,350	380,610	4,338,954,000
19/08/2022	11,400	-0.35 ▼	-3.07	11,750	11,900	11,350	380,610	4,338,954,000
18/08/2022	11,750	-0.25 ▼	-2.13	12,000	11,950	11,750	273,180	3,209,865,000
17/08/2022	12,000	-0.20 ▼	-1.67	12,200	12,300	11,900	326,380	3,916,560,000
16/08/2022	12,200	0.30 ▲	2.46	11,900	12,350	11,900	507,060	6,186,132,000
15/08/2022	11,900	0.00 ■■	0.00	11,900	12,200	11,850	331,490	3,944,731,000
12/08/2022	11,900	0.10 ▲	0.84	11,800	12,000	11,700	337,640	4,017,916,000
11/08/2022	11,800	-0.30 ▼	-2.54	12,100	12,300	11,700	712,160	8,403,488,000
10/08/2022	12,100	0.10 ▲	0.83	12,000	12,200	11,900	399,050	4,828,505,000
09/08/2022	12,000	0.20 ▲	1.67	11,800	12,200	11,850	392,470	4,709,640,000
08/08/2022	12,950	0.20 ▲	1.54	12,750	13,150	12,700	764,090	9,894,965,500
07/08/2022	12,750	0.15 ▲	1.18	12,600	12,800	12,400	507,920	6,475,980,000
05/08/2022	12,750	0.15 ▲	1.18	12,600	12,800	12,400	507,920	6,475,980,000
04/08/2022	12,600	-0.10 ▼	-0.79	12,700	12,950	12,500	658,120	8,292,312,000
03/08/2022	12,700	0.15 ▲	1.18	12,550	12,750	12,300	503,770	6,397,879,000
02/08/2022	12,550	0.40 ▲	3.19	12,150	12,800	12,300	616,100	7,732,055,000
01/08/2022	12,150	0.25 ▲	2.06	11,900	12,250	11,850	683,440	8,303,796,000
31/07/2022	11,900	-0.10 ▼	-0.84	12,000	12,250	11,900	366,870	4,365,753,000
29/07/2022	11,900	-0.10 ▼	-0.84	12,000	12,250	11,900	366,870	4,365,753,000
28/07/2022	12,000	0.05 ▲	0.42	11,950	12,500	11,950	705,880	8,470,560,000
27/07/2022	11,950	0.15 ▲	1.26	11,800	12,000	11,450	387,950	4,636,002,500
26/07/2022	11,800	0.15 ▲	1.27	11,650	12,150	11,700	382,060	4,508,308,000
25/07/2022	11,650	0.20 ▲	1.72	11,450	11,850	11,300	418,940	4,880,651,000
24/07/2022	11,450	-0.05 ▼	-0.44	11,500	11,850	11,450	284,880	3,261,876,000
22/07/2022	11,450	-0.05 ▼	-0.44	11,500	11,850	11,450	284,880	3,261,876,000
21/07/2022	11,500	-0.15 ▼	-1.30	11,650	11,850	11,450	299,280	3,441,720,000
20/07/2022	11,650	0.20 ▲	1.72	11,450	11,950	11,550	400,190	4,662,213,500
19/07/2022	11,450	-0.25 ▼	-2.18	11,700	11,900	11,250	305,770	3,501,066,500
18/07/2022	11,700	0.20 ▲	1.71	11,500	12,050	11,250	681,470	7,973,199,000
17/07/2022	11,300	-0.20 ▼	-1.77	11,500	11,750	11,250	384,230	4,341,799,000
15/07/2022	11,300	-0.20 ▼	-1.77	11,500	11,750	11,250	384,230	4,341,799,000
14/07/2022	11,500	0.45 ▲	3.91	11,050	11,600	10,900	390,940	4,495,810,000
13/07/2022	11,050	0.15 ▲	1.36	10,900	11,400	10,750	660,060	7,293,663,000
12/07/2022	10,900	0.50 ▲	4.59	10,400	10,900	10,400	475,250	5,180,225,000
11/07/2022	10,400	-0.10 ▼	-0.96	10,500	10,950	10,350	374,400	3,893,760,000
10/07/2022	10,500	0.65 ▲	6.19	9,850	10,500	10,000	547,260	5,746,230,000
08/07/2022	10,500	0.65 ▲	6.19	9,850	10,500	10,000	547,260	5,746,230,000
07/07/2022	9,850	0.25 ▲	2.54	9,600	9,890	9,600	171,110	1,685,433,500
06/07/2022	9,600	-0.35 ▼	-3.65	9,950	9,990	9,560	205,640	1,974,144,000
05/07/2022	9,950	-0.30 ▼	-3.02	10,250	10,350	9,940	214,650	2,135,767,500
04/07/2022	10,250	0.30 ▲	2.93	9,950	10,350	10,000	193,200	1,980,300,000
03/07/2022	9,950	0.15 ▲	1.51	9,800	10,300	9,250	268,870	2,675,256,500
01/07/2022	9,950	0.15 ▲	1.51	9,800	10,300	9,250	268,870	2,675,256,500
30/06/2022	9,800	-0.70 ▼	-7.14	10,500	10,700	9,800	317,260	3,109,148,000
29/06/2022	10,500	-0.40 ▼	-3.81	10,900	10,900	10,350	336,650	3,534,825,000
28/06/2022	10,900	0.10 ▲	0.92	10,800	11,200	10,750	262,550	2,861,795,000
27/06/2022	10,800	0.30 ▲	2.78	10,500	10,950	10,450	196,950	2,127,060,000
24/06/2022	10,500	0.45 ▲	4.29	10,050	10,750	10,000	535,010	5,617,605,000
23/06/2022	10,050	0.30 ▲	2.99	9,750	10,050	9,500	181,760	1,826,688,000
22/06/2022	9,750	0.40 ▲	4.10	9,350	9,950	9,520	261,570	2,550,307,500
21/06/2022	9,350	0.18 ▲	1.93	9,170	9,800	8,720	297,080	2,777,698,000
20/06/2022	9,170	-0.69 ▼	-7.52	9,860	10,150	9,170	513,750	4,711,087,500
17/06/2022	9,860	-0.74 ▼	-7.51	10,600	10,200	9,860	518,960	5,116,945,600
16/06/2022	10,600	-0.60 ▼	-5.66	11,200	11,650	10,600	312,760	3,315,256,000
15/06/2022	11,200	-0.80 ▼	-7.14	12,000	12,250	11,200	431,250	4,830,000,000
14/06/2022	12,000	-0.90 ▼	-7.50	12,900	12,800	12,000	337,500	4,050,000,000
13/06/2022	12,900	-0.95 ▼	-7.36	13,850	13,500	12,900	432,380	5,577,702,000
12/06/2022	13,850	-0.45 ▼	-3.25	14,300	14,550	13,850	356,420	4,936,417,000
10/06/2022	13,850	-0.45 ▼	-3.25	14,300	14,550	13,850	356,420	4,936,417,000
09/06/2022	14,300	0.05 ▲	0.35	14,250	14,750	14,250	182,210	2,605,603,000
08/06/2022	14,250	0.45 ▲	3.16	13,800	14,450	13,850	330,690	4,712,332,500
07/06/2022	13,800	-0.65 ▼	-4.71	14,450	14,300	13,450	597,280	8,242,464,000
06/06/2022	14,450	-0.55 ▼	-3.81	15,000	15,250	14,450	279,110	4,033,139,500
05/06/2022	16,000	0.70 ▲	4.38	15,300	15,450	14,800	710	11,360,000
03/06/2022	15,000	-0.30 ▼	-2.00	15,300	15,450	14,800	449,470	6,742,050,000
02/06/2022	15,300	-0.20 ▼	-1.31	15,500	15,600	15,200	313,800	4,801,140,000
01/06/2022	15,500	0.15 ▲	0.97	15,350	15,800	15,300	305,200	4,730,600,000
31/05/2022	15,350	0.20 ▲	1.30	15,150	16,000	15,050	853,830	13,106,290,500
30/05/2022	15,150	-0.05 ▼	-0.33	15,200	15,650	15,100	289,250	4,382,137,500
29/05/2022	15,200	-0.10 ▼	-0.66	15,300	15,650	15,200	192,030	2,918,856,000
27/05/2022	15,200	-0.10 ▼	-0.66	15,300	15,650	15,200	192,030	2,918,856,000
26/05/2022	15,300	-0.30 ▼	-1.96	15,600	15,800	15,050	216,850	3,317,805,000
25/05/2022	15,600	0.60 ▲	3.85	15,000	15,700	15,000	406,400	6,339,840,000
24/05/2022	15,000	0.20 ▲	1.33	14,800	15,000	14,000	306,060	4,590,900,000
23/05/2022	14,800	0.10 ▲	0.68	14,700	15,100	14,250	291,050	4,307,540,000
22/05/2022	14,700	0.30 ▲	2.04	14,400	15,200	14,400	282,330	4,150,251,000
20/05/2022	14,700	0.30 ▲	2.04	14,400	15,200	14,400	282,330	4,150,251,000
19/05/2022	14,400	0.45 ▲	3.13	13,950	14,600	13,500	264,990	3,815,856,000
18/05/2022	13,950	0.15 ▲	1.08	13,800	14,700	13,900	287,170	4,006,021,500
17/05/2022	13,800	0.90 ▲	6.52	12,900	13,800	13,000	220,250	3,039,450,000
16/05/2022	12,900	0.35 ▲	2.71	12,550	13,400	12,900	275,570	3,554,853,000
13/05/2022	12,550	-0.90 ▼	-7.17	13,450	13,700	12,550	580,680	7,287,534,000
12/05/2022	13,450	-0.85 ▼	-6.32	14,300	14,700	13,400	349,250	4,697,412,500
11/05/2022	14,300	0.35 ▲	2.45	13,950	14,600	13,800	268,450	3,838,835,000
10/05/2022	13,950	0.00 ■■	0.00	13,950	14,300	13,050	277,870	3,876,286,500
09/05/2022	13,950	-1.00 ▼	-7.17	14,950	14,950	13,950	542,350	7,565,782,500
29/04/2022	15,800	0.10 ▲	0.63	15,700	16,100	15,500	349,040	5,514,832,000
28/04/2022	15,700	-0.30 ▼	-1.91	16,000	16,500	15,600	389,660	6,117,662,000
27/04/2022	16,000	0.55 ▲	3.44	15,450	16,100	15,100	265,490	4,247,840,000
26/04/2022	15,450	0.75 ▲	4.85	14,700	15,500	13,850	459,180	7,094,331,000
25/04/2022	14,700	-1.10 ▼	-7.48	15,800	16,150	14,700	619,870	9,112,089,000
23/04/2022	15,800	0.25 ▲	1.58	15,550	16,300	15,250	503,440	7,954,352,000
22/04/2022	15,800	0.25 ▲	1.58	15,550	16,300	15,250	503,440	7,954,352,000
21/04/2022	15,550	-1.15 ▼	-7.40	16,700	16,550	15,550	836,520	13,007,886,000
20/04/2022	16,700	-1.25 ▼	-7.49	17,950	17,600	16,700	615,090	10,272,003,000
19/04/2022	17,950	-1.35 ▼	-7.52	19,300	19,300	17,950	883,470	15,858,286,500
18/04/2022	19,300	-1.45 ▼	-7.51	20,750	20,750	19,300	1,008,760	19,469,068,000
16/04/2022	20,750	-0.10 ▼	-0.48	20,850	21,300	20,600	399,120	8,281,740,000
15/04/2022	20,750	-0.10 ▼	-0.48	20,850	21,300	20,600	399,120	8,281,740,000
14/04/2022	20,850	-0.65 ▼	-3.12	21,500	21,550	20,850	350,910	7,316,473,500
13/04/2022	21,500	0.90 ▲	4.19	20,600	21,500	20,250	560,950	12,060,425,000
12/04/2022	20,600	-0.60 ▼	-2.91	21,200	21,700	20,600	641,890	13,222,934,000
08/04/2022	21,200	-0.40 ▼	-1.89	21,600	22,150	20,850	927,700	19,667,240,000
07/04/2022	21,600	-0.85 ▼	-3.94	22,450	22,750	21,200	718,530	15,520,248,000
06/04/2022	22,450	-0.10 ▼	-0.45	22,550	23,200	22,150	798,860	17,934,407,000
05/04/2022	22,550	1.45 ▲	6.43	21,100	22,550	21,100	1,852,800	41,780,640,000
04/04/2022	21,100	0.05 ▲	0.24	21,050	21,600	20,750	498,040	10,508,644,000
01/04/2022	21,050	0.45 ▲	2.14	20,600	21,200	20,350	406,910	8,565,455,500
31/03/2022	20,600	-0.15 ▼	-0.73	20,750	21,200	20,600	355,330	7,319,798,000
30/03/2022	20,750	-0.55 ▼	-2.65	21,300	21,950	20,650	721,500	14,971,125,000
29/03/2022	21,300	0.55 ▲	2.58	20,750	21,450	20,900	331,530	7,061,589,000
28/03/2022	20,750	-0.85 ▼	-4.10	21,600	21,600	20,500	826,050	17,140,537,500
25/03/2022	21,600	0.00 ■■	0.00	21,600	22,150	21,550	571,480	12,343,968,000
24/03/2022	21,600	0.40 ▲	1.85	21,200	22,000	20,900	644,200	13,914,720,000
23/03/2022	21,200	-0.15 ▼	-0.71	21,350	21,450	21,100	718,740	15,237,288,000
22/03/2022	21,350	-0.25 ▼	-1.17	21,600	22,200	21,250	980,970	20,943,709,500
21/03/2022	21,600	0.45 ▲	2.08	21,150	21,850	21,150	746,520	16,124,832,000
18/03/2022	21,150	0.35 ▲	1.65	20,800	21,500	20,600	1,039,530	21,986,059,500
17/03/2022	20,800	0.05 ▲	0.24	20,750	21,200	20,600	489,880	10,189,504,000
16/03/2022	20,750	0.20 ▲	0.96	20,550	21,400	20,700	937,030	19,443,372,500
15/03/2022	20,550	1.30 ▲	6.33	19,250	20,550	19,300	1,115,060	22,914,483,000
14/03/2022	19,250	0.05 ▲	0.26	19,200	19,600	18,900	519,940	10,008,845,000
11/03/2022	19,200	-0.05 ▼	-0.26	19,250	19,800	18,900	579,550	11,127,360,000
10/03/2022	19,250	0.05 ▲	0.26	19,200	19,700	19,150	305,560	5,882,030,000
09/03/2022	19,200	-0.30 ▼	-1.56	19,500	19,700	18,800	539,920	10,366,464,000
08/03/2022	19,500	-0.40 ▼	-2.05	19,900	20,300	19,500	608,240	11,860,680,000
07/03/2022	19,900	-0.25 ▼	-1.26	20,150	20,500	19,800	536,840	10,683,116,000
06/03/2022	20,150	0.95 ▲	4.71	19,200	20,200	19,550	883,900	17,810,585,000
04/03/2022	20,150	0.95 ▲	4.71	19,200	20,200	19,550	883,900	17,810,585,000
03/03/2022	19,200	0.10 ▲	0.52	19,100	19,450	18,800	395,630	7,596,096,000
02/03/2022	19,100	-0.50 ▼	-2.62	19,600	19,700	19,050	334,720	6,393,152,000
01/03/2022	19,600	0.40 ▲	2.04	19,200	19,800	19,050	465,450	9,122,820,000
28/02/2022	19,200	0.35 ▲	1.82	18,850	19,350	18,450	352,770	6,773,184,000
27/02/2022	18,850	0.05 ▲	0.27	18,800	19,300	18,850	357,760	6,743,776,000
25/02/2022	18,850	0.05 ▲	0.27	18,800	19,300	18,850	357,760	6,743,776,000
24/02/2022	18,800	-0.95 ▼	-5.05	19,750	20,000	18,400	726,970	13,667,036,000
23/02/2022	19,750	0.15 ▲	0.76	19,600	20,100	19,600	345,130	6,816,317,500
22/02/2022	19,600	-0.90 ▼	-4.59	20,500	20,500	19,250	708,200	13,880,720,000
21/02/2022	20,500	0.00 ■■	0.00	20,500	20,950	20,050	586,120	12,015,460,000
20/02/2022	20,500	0.25 ▲	1.22	20,250	20,700	19,800	337,130	6,911,165,000
18/02/2022	20,500	0.25 ▲	1.22	20,250	20,700	19,800	337,130	6,911,165,000
17/02/2022	20,250	-0.05 ▼	-0.25	20,300	20,500	20,000	309,870	6,274,867,500
16/02/2022	20,300	1.05 ▲	5.17	19,250	20,500	19,300	728,290	14,784,287,000
15/02/2022	19,250	0.05 ▲	0.26	19,200	19,500	18,850	190,450	3,666,162,500
14/02/2022	19,200	0.10 ▲	0.52	19,100	20,000	18,550	432,560	8,305,152,000
11/02/2022	19,100	-0.15 ▼	-0.79	19,250	19,350	19,000	222,620	4,252,042,000
10/02/2022	19,250	0.20 ▲	1.04	19,050	19,750	18,900	332,520	6,401,010,000
09/02/2022	19,050	0.45 ▲	2.36	18,600	19,200	18,300	462,710	8,814,625,500
08/02/2022	18,600	-0.25 ▼	-1.34	18,850	19,400	18,350	342,050	6,362,130,000
07/02/2022	18,850	1.05 ▲	5.57	17,800	19,000	18,000	246,450	4,645,582,500
01/02/2022	17,800	0.15 ▲	0.84	17,650	18,150	17,250	320,150	5,698,670,000
31/01/2022	17,800	0.15 ▲	0.84	17,650	18,150	17,250	320,150	5,698,670,000
28/01/2022	17,800	0.15 ▲	0.84	17,650	18,150	17,250	320,150	5,698,670,000
27/01/2022	17,650	-0.25 ▼	-1.42	17,900	18,150	17,000	485,750	8,573,487,500
26/01/2022	17,900	-1.30 ▼	-7.26	19,200	19,550	17,900	738,650	13,221,835,000
25/01/2022	19,200	-0.10 ▼	-0.52	19,300	19,800	18,050	454,920	8,734,464,000
24/01/2022	19,300	-1.45 ▼	-7.51	20,750	20,200	19,300	621,440	11,993,792,000
21/01/2022	20,750	-0.05 ▼	-0.24	20,800	21,450	20,650	531,770	11,034,227,500
20/01/2022	20,800	1.35 ▲	6.49	19,450	20,800	18,300	614,280	12,777,024,000
19/01/2022	19,450	-1.45 ▼	-7.46	20,900	20,750	19,450	1,160,880	22,579,116,000
18/01/2022	20,900	-1.55 ▼	-7.42	22,450	21,900	20,900	866,640	18,112,776,000
17/01/2022	22,450	-1.65 ▼	-7.35	24,100	24,400	22,450	858,600	19,275,570,000
16/01/2022	24,100	0.45 ▲	1.87	23,650	24,600	22,050	727,470	17,532,027,000
14/01/2022	24,100	0.45 ▲	1.87	23,650	24,600	22,050	727,470	17,532,027,000
13/01/2022	23,650	-1.75 ▼	-7.40	25,400	26,450	23,650	1,340,800	31,709,920,000
12/01/2022	25,400	0.05 ▲	0.20	25,350	26,800	23,600	1,829,960	46,480,984,000
11/01/2022	25,350	1.65 ▲	6.51	23,700	25,350	23,750	1,441,000	36,529,350,000
10/01/2022	23,700	-1.75 ▼	-7.38	25,450	26,950	23,700	1,196,570	28,358,709,000
09/01/2022	25,450	1.65 ▲	6.48	23,800	25,450	23,650	1,710,150	43,523,317,500
07/01/2022	25,450	1.65 ▲	6.48	23,800	25,450	23,650	1,710,150	43,523,317,500
06/01/2022	23,800	0.50 ▲	2.10	23,300	24,500	23,000	1,030,980	24,537,324,000
05/01/2022	23,300	0.10 ▲	0.43	23,200	24,500	23,250	1,096,730	25,553,809,000
04/01/2022	23,200	0.00 ■■	0.00	21,700	23,200	21,900	844,290	19,587,528,000
03/01/2022	21,000	-0.65 ▼	-3.10	21,650	22,100	21,000	626,790	13,162,590,000
31/12/2021	21,700	0.10 ▲	0.46	21,600	22,300	21,550	446,000	9,678,200,000
30/12/2021	21,600	-0.85 ▼	-3.94	22,450	22,700	21,600	986,140	21,300,624,000
29/12/2021	22,450	-0.25 ▼	-1.11	22,700	23,100	22,350	625,440	14,041,128,000
23/12/2021	23,600	1.10 ▲	4.66	22,500	24,000	22,550	773,340	18,250,824,000
22/12/2021	23,600	1.10 ▲	4.66	22,500	24,000	22,550	773,340	18,250,824,000
21/12/2021	22,500	0.20 ▲	0.89	22,300	22,950	22,000	472,850	10,639,125,000
20/12/2021	22,300	-1.05 ▼	-4.71	23,350	23,400	22,100	799,950	17,838,885,000
17/12/2021	23,350	-0.35 ▼	-1.50	23,700	24,500	23,350	875,870	20,451,564,500
16/12/2021	23,700	0.50 ▲	2.11	23,200	23,850	23,000	505,610	11,982,957,000
15/12/2021	23,200	-0.10 ▼	-0.43	23,300	24,150	22,900	584,010	13,549,032,000
14/12/2021	23,300	-0.30 ▼	-1.29	23,600	23,600	22,700	879,000	20,480,700,000
13/12/2021	23,600	0.45 ▲	1.91	23,150	24,550	23,100	495,100	11,684,360,000
12/12/2021	23,150	0.05 ▲	0.22	23,150	23,550	22,800	639,340	14,800,721,000
10/12/2021	23,150	0.05 ▲	0.22	23,150	23,550	22,800	639,340	14,800,721,000
09/12/2021	23,150	1.35 ▲	5.83	21,800	23,300	21,500	870,300	20,147,445,000
08/12/2021	21,800	0.20 ▲	0.92	21,600	22,650	21,600	525,180	11,448,924,000
07/12/2021	21,600	1.40 ▲	6.48	20,200	21,600	20,100	450,340	9,727,344,000
06/12/2021	20,200	-0.80 ▼	-3.96	21,000	21,650	19,550	674,230	13,619,446,000
04/12/2021	21,000	-0.65 ▼	-3.10	21,650	22,100	21,000	626,790	13,162,590,000
03/12/2021	21,000	-0.65 ▼	-3.10	21,650	22,100	21,000	626,790	13,162,590,000
02/12/2021	21,650	0.10 ▲	0.46	21,550	22,800	21,300	483,990	10,478,383,500
01/12/2021	21,550	-0.45 ▼	-2.09	22,000	21,950	21,100	767,450	16,538,547,500
30/11/2021	22,000	0.55 ▲	2.50	21,450	22,950	21,650	1,174,750	25,844,500,000
29/11/2021	21,450	1.40 ▲	6.53	20,050	21,450	20,800	672,890	14,433,490,500
28/11/2021	20,050	1.30 ▲	6.48	18,750	20,050	18,600	1,240,090	24,863,804,500
26/11/2021	20,050	1.30 ▲	6.48	18,750	20,050	18,600	1,240,090	24,863,804,500
25/11/2021	18,750	-0.15 ▼	-0.80	18,900	19,150	18,600	429,130	8,046,187,500
24/11/2021	18,900	0.80 ▲	4.23	18,100	19,200	18,000	607,940	11,490,066,000
23/11/2021	18,100	0.80 ▲	4.42	17,300	18,500	17,000	429,640	7,776,484,000
22/11/2021	17,300	-1.30 ▼	-7.51	18,600	18,700	17,300	651,010	11,262,473,000
19/11/2021	18,600	-0.45 ▼	-2.42	19,050	19,800	17,900	822,570	15,299,802,000
18/11/2021	19,050	0.50 ▲	2.62	18,550	19,450	18,300	649,250	12,368,212,500
17/11/2021	18,550	-0.15 ▼	-0.81	18,700	19,000	18,300	362,570	6,725,673,500
16/11/2021	18,700	-0.85 ▼	-4.55	19,550	19,500	18,500	560,420	10,479,854,000
15/11/2021	19,550	0.45 ▲	2.30	19,100	20,000	19,000	745,400	14,572,570,000
14/11/2021	19,300	-0.05 ▼	-0.26	19,350	19,450	18,800	1,700	32,810,000
12/11/2021	19,100	-0.25 ▼	-1.31	19,350	19,450	18,800	427,130	8,158,183,000
11/11/2021	19,350	0.55 ▲	2.84	18,800	19,800	18,500	831,390	16,087,396,500
10/11/2021	18,800	0.55 ▲	2.93	18,250	19,000	18,150	609,950	11,467,060,000
09/11/2021	18,250	0.10 ▲	0.55	18,150	18,400	18,000	377,040	6,880,980,000
08/11/2021	18,150	0.15 ▲	0.83	18,000	18,600	18,000	394,880	7,167,072,000
07/11/2021	18,000	-0.05 ▼	-0.28	18,050	18,200	17,850	394,980	7,109,640,000
05/11/2021	18,000	-0.05 ▼	-0.28	18,050	18,200	17,850	394,980	7,109,640,000
04/11/2021	17,950	-1.35 ▼	-7.52	19,300	19,800	17,950	895,730	16,078,353,500
03/11/2021	17,950	-1.35 ▼	-7.52	19,300	19,800	17,950	895,730	16,078,353,500
02/11/2021	19,300	1.15 ▲	5.96	18,150	19,300	17,600	851,770	16,439,161,000
01/11/2021	18,150	-0.15 ▼	-0.83	18,300	18,750	18,000	496,680	9,014,742,000
31/10/2021	18,300	0.30 ▲	1.64	18,000	18,500	17,950	541,460	9,908,718,000
29/10/2021	18,300	0.30 ▲	1.64	18,000	18,500	17,950	541,460	9,908,718,000
28/10/2021	18,000	-0.05 ▼	-0.28	18,000	18,150	17,800	389,230	7,006,140,000
27/10/2021	18,000	0.40 ▲	2.22	17,600	18,150	17,700	575,780	10,364,040,000
26/10/2021	17,600	0.35 ▲	1.99	17,250	17,700	16,800	495,100	8,713,760,000
25/10/2021	17,250	0.55 ▲	3.19	16,700	17,800	17,050	766,780	13,226,955,000
23/10/2021	16,700	1.05 ▲	6.29	15,650	16,700	15,700	605,730	10,115,691,000
22/10/2021	16,700	1.05 ▲	6.29	15,650	16,700	15,700	605,730	10,115,691,000
21/10/2021	15,650	-0.05 ▼	-0.32	15,700	16,050	15,400	626,510	9,804,881,500
20/10/2021	15,700	1.00 ▲	6.37	14,700	15,700	15,700	205,020	3,218,814,000
19/10/2021	17,900	0.35 ▲	1.96	17,550	17,950	17,250	757,400	13,557,460,000
18/10/2021	17,550	-0.90 ▼	-5.13	18,450	18,450	17,550	1,066,520	18,717,426,000
16/10/2021	18,450	-0.55 ▼	-2.98	19,000	19,200	18,150	964,950	17,803,327,500
15/10/2021	18,450	-0.55 ▼	-2.98	19,000	19,200	18,150	964,950	17,803,327,500
14/10/2021	19,000	0.20 ▲	1.05	18,800	19,200	18,800	573,080	10,888,520,000
13/10/2021	18,800	0.10 ▲	0.53	18,700	19,000	18,600	349,160	6,564,208,000
12/10/2021	18,700	-0.10 ▼	-0.53	18,800	19,200	18,300	751,530	14,053,611,000
11/10/2021	18,800	-0.40 ▼	-2.13	19,200	19,200	18,650	673,540	12,662,552,000
08/10/2021	19,200	-0.65 ▼	-3.39	19,850	20,100	19,150	717,310	13,772,352,000
07/10/2021	19,850	0.65 ▲	3.27	19,200	20,350	19,250	1,090,340	21,643,249,000
06/10/2021	19,200	0.60 ▲	3.13	18,600	19,500	18,650	850,060	16,321,152,000
05/10/2021	18,600	0.15 ▲	0.81	18,450	19,100	18,550	407,290	7,575,594,000
04/10/2021	18,450	-0.05 ▼	-0.27	18,500	18,900	18,000	509,350	9,397,507,500
01/10/2021	18,500	-0.30 ▼	-1.62	18,500	18,700	18,000	426,420	7,888,770,000
30/09/2021	18,500	-0.25 ▼	-1.35	18,750	18,850	18,350	325,030	6,013,055,000
29/09/2021	18,750	0.60 ▲	3.20	18,150	19,100	17,800	533,960	10,011,750,000
28/09/2021	18,150	0.65 ▲	3.58	17,500	18,150	17,100	605,200	10,984,380,000
27/09/2021	17,500	-1.30 ▼	-7.43	18,800	18,800	17,500	1,160,110	20,301,925,000
26/09/2021	18,800	-0.50 ▼	-2.66	19,300	19,500	18,600	485,470	9,126,836,000
24/09/2021	18,800	-0.50 ▼	-2.66	19,300	19,500	18,600	485,470	9,126,836,000
23/09/2021	19,300	-0.60 ▼	-3.11	19,900	20,150	19,150	646,610	12,479,573,000
22/09/2021	19,900	1.20 ▲	6.03	18,700	19,900	18,600	1,117,860	22,245,414,000
21/09/2021	18,700	0.70 ▲	3.74	18,000	18,900	17,450	744,260	13,917,662,000
20/09/2021	18,000	-0.65 ▼	-3.61	18,650	19,200	17,650	971,960	17,495,280,000
17/09/2021	18,650	-0.05 ▼	-0.27	18,700	19,450	18,350	803,230	14,980,239,500
16/09/2021	18,700	0.20 ▲	1.07	18,500	19,250	18,350	544,450	10,181,215,000
15/09/2021	18,500	1.20 ▲	6.49	17,300	18,500	17,300	570,360	10,551,660,000
14/09/2021	17,300	-0.15 ▼	-0.87	17,450	17,750	16,700	795,060	13,754,538,000
13/09/2021	17,450	-0.80 ▼	-4.58	18,250	18,250	17,300	841,710	14,687,839,500
11/09/2021	18,250	-0.40 ▼	-2.19	18,650	18,800	18,050	500,810	9,139,782,500
10/09/2021	18,250	-0.40 ▼	-2.19	18,650	18,800	18,050	500,810	9,139,782,500
09/09/2021	18,650	0.55 ▲	2.95	18,100	18,900	18,200	451,230	8,415,439,500
08/09/2021	18,100	0.20 ▲	1.10	17,900	18,650	17,600	754,230	13,651,563,000
07/09/2021	17,900	-0.40 ▼	-2.23	18,300	18,800	17,800	803,030	14,374,237,000
06/09/2021	18,300	0.30 ▲	1.64	18,000	19,250	18,200	964,080	17,642,664,000
05/09/2021	12,850	0.45 ▲	3.50	12,400	12,450	12,250	259,990	3,340,871,500
03/09/2021	12,350	-0.05 ▼	-0.40	12,400	12,450	12,250	157,610	1,946,483,500
01/09/2021	18,000	1.15 ▲	6.39	16,850	18,000	16,600	1,242,790	22,370,220,000
31/08/2021	16,850	-0.05 ▼	-0.30	16,850	17,700	16,750	1,177,050	19,833,292,500
30/08/2021	16,850	1.10 ▲	6.53	15,750	16,850	16,300	533,290	8,985,936,500
27/08/2021	15,750	1.00 ▲	6.35	14,750	15,750	14,350	836,520	13,175,190,000
26/08/2021	14,750	-0.10 ▼	-0.68	14,850	15,100	14,500	343,220	5,062,495,000
25/08/2021	14,850	0.50 ▲	3.37	14,350	14,900	14,000	362,500	5,383,125,000
24/08/2021	14,350	-0.90 ▼	-6.27	15,250	15,800	14,200	755,550	10,842,142,500
23/08/2021	15,250	0.05 ▲	0.33	15,200	15,900	15,100	656,100	10,005,525,000
20/08/2021	15,200	-0.30 ▼	-1.97	15,500	16,200	14,900	1,173,750	17,841,000,000
19/08/2021	15,500	0.30 ▲	1.94	15,200	15,500	14,800	557,040	8,634,120,000
18/08/2021	15,200	-0.10 ▼	-0.66	15,200	15,550	15,050	416,580	6,332,016,000
17/08/2021	15,200	0.30 ▲	1.97	14,900	15,400	14,600	806,350	12,256,520,000
16/08/2021	14,900	0.20 ▲	1.34	14,700	15,550	14,900	880,410	13,118,109,000
13/08/2021	14,700	0.10 ▲	0.68	14,600	14,900	14,150	661,570	9,725,079,000
12/08/2021	14,600	0.45 ▲	3.08	14,150	14,950	14,100	942,440	13,759,624,000
11/08/2021	14,150	0.45 ▲	3.18	13,700	14,550	13,700	667,150	9,440,172,500
10/08/2021	13,700	0.05 ▲	0.36	13,650	14,000	13,600	510,580	6,994,946,000
09/08/2021	13,650	0.85 ▲	6.23	12,800	13,650	12,600	823,630	11,242,549,500
06/08/2021	12,800	-0.05 ▼	-0.39	12,850	12,950	12,600	187,100	2,394,880,000
05/08/2021	12,850	0.25 ▲	1.95	12,600	12,950	12,550	259,990	3,340,871,500
04/08/2021	12,600	0.25 ▲	1.98	12,350	12,800	12,350	428,480	5,398,848,000
03/08/2021	12,350	-0.05 ▼	-0.40	12,400	12,450	12,250	157,610	1,946,483,500
02/08/2021	12,400	-0.05 ▼	-0.40	12,450	12,550	12,300	177,320	2,198,768,000
30/07/2021	12,450	0.45 ▲	3.61	12,000	12,550	11,900	350,150	4,359,367,500
29/07/2021	12,000	0.10 ▲	0.83	11,900	12,050	11,850	111,480	1,337,760,000
28/07/2021	11,900	-0.10 ▼	-0.84	12,000	12,250	11,800	140,880	1,676,472,000
27/07/2021	12,000	0.15 ▲	1.25	12,000	12,300	11,950	169,210	2,030,520,000
26/07/2021	12,000	0.25 ▲	2.08	11,750	12,050	11,500	111,750	1,341,000,000
23/07/2021	11,750	-0.25 ▼	-2.13	12,000	12,050	11,750	137,490	1,615,507,500
21/07/2021	11,500	-0.05 ▼	-0.43	11,500	11,700	11,350	79,650	915,975,000
20/07/2021	11,500	0.40 ▲	3.48	11,100	11,500	11,050	114,060	1,311,690,000
19/07/2021	11,100	-0.70 ▼	-6.31	11,800	11,500	11,000	243,090	2,698,299,000
17/07/2021	11,800	-0.15 ▼	-1.27	11,950	11,950	11,750	75,810	894,558,000
16/07/2021	11,800	-0.15 ▼	-1.27	11,950	11,950	11,750	75,810	894,558,000
15/07/2021	11,950	0.35 ▲	2.93	11,600	12,100	11,500	134,830	1,611,218,500
14/07/2021	11,600	0.30 ▲	2.59	11,300	11,650	11,250	180,450	2,093,220,000
13/07/2021	11,300	0.45 ▲	3.98	10,850	11,300	10,900	169,580	1,916,254,000
12/07/2021	10,850	-0.80 ▼	-7.37	11,650	11,600	10,850	339,680	3,685,528,000
09/07/2021	11,650	-0.15 ▼	-1.29	11,800	12,050	11,600	171,450	1,997,392,500
08/07/2021	11,800	0.05 ▲	0.42	11,800	12,150	11,750	126,160	1,488,688,000
07/07/2021	11,800	-0.15 ▼	-1.27	11,950	11,950	11,500	176,870	2,087,066,000
06/07/2021	11,950	-0.40 ▼	-3.35	12,350	12,450	11,950	296,280	3,540,546,000
05/07/2021	12,350	-0.30 ▼	-2.43	12,650	12,600	12,050	285,910	3,530,988,500
02/07/2021	12,650	-0.20 ▼	-1.58	12,850	12,950	12,550	257,540	3,257,881,000
01/07/2021	12,850	-0.25 ▼	-1.95	13,100	13,200	12,800	247,270	3,177,419,500
30/06/2021	13,100	-0.15 ▼	-1.15	13,250	13,350	13,100	120,070	1,572,917,000
29/06/2021	13,250	-0.15 ▼	-1.13	13,400	13,500	13,200	142,130	1,883,222,500
28/06/2021	13,400	0.25 ▲	1.87	13,150	13,500	13,100	166,370	2,229,358,000
25/06/2021	13,150	-0.05 ▼	-0.38	13,150	13,300	13,000	111,440	1,465,436,000
24/06/2021	13,150	0.05 ▲	0.38	13,150	13,450	13,000	228,190	3,000,698,500
23/06/2021	13,150	-0.45 ▼	-3.42	13,600	13,800	13,050	417,830	5,494,464,500
22/06/2021	13,600	-0.35 ▼	-2.57	13,950	14,050	13,600	374,390	5,091,704,000
21/06/2021	13,950	-0.20 ▼	-1.43	14,150	14,200	13,850	306,650	4,277,767,500
18/06/2021	14,150	-0.05 ▼	-0.35	14,150	14,400	14,050	249,670	3,532,830,500
17/06/2021	14,150	0.25 ▲	1.77	13,900	14,200	13,750	300,270	4,248,820,500
16/06/2021	13,900	0.25 ▲	1.80	13,650	14,150	13,550	584,870	8,129,693,000
15/06/2021	13,650	-0.10 ▼	-0.73	13,750	13,800	13,600	133,440	1,821,456,000
14/06/2021	13,750	-0.05 ▼	-0.36	13,750	14,200	13,650	320,080	4,401,100,000
11/06/2021	13,750	-0.15 ▼	-1.09	13,900	14,300	13,700	367,950	5,059,312,500
10/06/2021	13,900	0.80 ▲	5.76	13,100	14,000	12,900	585,220	8,134,558,000
09/06/2021	13,100	0.25 ▲	1.91	12,850	13,400	12,500	258,510	3,386,481,000
08/06/2021	12,850	-0.50 ▼	-3.89	13,350	13,700	12,500	405,440	5,209,904,000
07/06/2021	13,350	-0.15 ▼	-1.12	13,500	13,600	13,150	268,330	3,582,205,500
04/06/2021	13,500	0.35 ▲	2.59	13,150	13,800	13,150	373,080	5,036,580,000
03/06/2021	13,150	0.85 ▲	6.46	12,300	13,150	12,350	385,630	5,071,034,500
02/06/2021	12,300	-0.05 ▼	-0.41	12,350	12,400	12,200	167,470	2,059,881,000
01/06/2021	12,350	-0.10 ▼	-0.81	12,450	12,600	12,350	175,310	2,165,078,500
31/05/2021	12,450	-2.75 ▼	-22.09	11,850	12,500	11,850	334,130	4,159,918,500
28/05/2021	11,850	0.05 ▲	0.42	11,850	11,950	11,650	159,870	1,894,459,500
27/05/2021	11,850	-0.20 ▼	-1.69	12,050	12,100	11,750	171,530	2,032,630,500
26/05/2021	12,050	-0.05 ▼	-0.41	12,050	12,100	11,800	224,800	2,708,840,000
25/05/2021	12,050	-0.25 ▼	-2.07	12,300	12,400	12,000	173,270	2,087,903,500
24/05/2021	12,300	0.45 ▲	3.66	11,850	12,450	12,100	222,460	2,736,258,000
23/05/2021	11,850	0.75 ▲	6.33	11,100	11,850	11,000	148,670	1,761,739,500
21/05/2021	11,850	0.75 ▲	6.33	11,100	11,850	11,000	148,670	1,761,739,500
20/05/2021	11,100	-0.40 ▼	-3.60	11,500	11,400	11,000	186,100	2,065,710,000
19/05/2021	11,500	-0.30 ▼	-2.61	11,800	11,800	11,300	296,720	3,412,280,000
18/05/2021	11,800	-0.40 ▼	-3.39	12,200	12,500	11,800	203,440	2,400,592,000
17/05/2021	12,200	-0.70 ▼	-5.74	12,900	12,850	12,200	276,640	3,375,008,000
16/05/2021	12,900	-0.15 ▼	-1.16	13,050	13,100	12,800	232,880	3,004,152,000
14/05/2021	12,900	-0.15 ▼	-1.16	13,050	13,100	12,800	232,880	3,004,152,000
13/05/2021	13,050	-0.35 ▼	-2.68	13,400	13,400	13,050	211,600	2,761,380,000
12/05/2021	13,400	0.10 ▲	0.75	13,300	13,500	13,100	160,550	2,151,370,000
11/05/2021	14,000	0.45 ▲	3.21	13,550	14,200	13,600	266,450	3,730,300,000
10/05/2021	13,550	-0.15 ▼	-1.11	13,700	13,700	13,500	189,580	2,568,809,000
09/05/2021	13,700	-0.25 ▼	-1.82	13,950	13,950	13,450	210,260	2,880,562,000
07/05/2021	13,700	-0.25 ▼	-1.82	13,950	13,950	13,450	210,260	2,880,562,000
06/05/2021	13,950	0.35 ▲	2.51	13,600	14,350	13,650	338,730	4,725,283,500
05/05/2021	13,600	0.45 ▲	3.31	13,150	13,700	13,100	255,700	3,477,520,000
04/05/2021	13,150	-0.30 ▼	-2.28	13,450	13,300	12,800	186,180	2,448,267,000
03/05/2021	14,450	-1.05 ▼	-7.27	15,500	16,550	14,450	185,480	2,680,186,000
30/04/2021	13,450	0.20 ▲	1.49	13,250	13,550	13,350	152,850	2,055,832,500
29/04/2021	13,450	0.20 ▲	1.49	13,250	13,550	13,350	152,850	2,055,832,500
28/04/2021	13,250	0.50 ▲	3.77	12,750	13,400	12,750	211,300	2,799,725,000
27/04/2021	12,750	0.05 ▲	0.39	12,700	13,000	12,600	169,650	2,163,037,500
26/04/2021	12,700	-0.60 ▼	-4.72	13,300	13,300	12,700	164,410	2,088,007,000
23/04/2021	13,300	0.40 ▲	3.01	12,900	13,300	12,600	258,510	3,438,183,000
22/04/2021	12,900	-0.95 ▼	-7.36	13,850	13,850	12,900	417,740	5,388,846,000
21/04/2021	13,850	-0.35 ▼	-2.53	14,200	14,300	13,800	301,780	4,179,653,000
20/04/2021	13,850	-0.35 ▼	-2.53	14,200	14,300	13,800	301,780	4,179,653,000
19/04/2021	14,200	0.30 ▲	2.11	13,900	14,200	13,800	213,530	3,032,126,000
16/04/2021	13,900	-0.50 ▼	-3.60	14,400	14,450	13,600	457,210	6,355,219,000
15/04/2021	14,400	-0.50 ▼	-3.47	14,900	14,900	14,400	402,790	5,800,176,000
14/04/2021	14,900	-0.05 ▼	-0.34	14,900	14,900	14,600	273,090	4,069,041,000
13/04/2021	14,900	-0.40 ▼	-2.68	15,300	15,400	14,800	393,280	5,859,872,000
12/04/2021	15,300	-1.15 ▼	-7.52	15,350	15,400	15,150	265,740	4,065,822,000
09/04/2021	15,350	-0.15 ▼	-0.98	15,500	15,500	15,350	177,080	2,718,178,000
08/04/2021	15,500	0.35 ▲	2.26	15,150	15,650	15,150	321,850	4,988,675,000
07/04/2021	15,150	0.05 ▲	0.33	15,100	15,200	14,750	270,640	4,100,196,000
06/04/2021	15,100	-0.20 ▼	-1.32	15,300	15,300	15,000	327,400	4,943,740,000
05/04/2021	15,300	-0.05 ▼	-0.33	15,350	15,650	15,300	347,710	5,319,963,000
02/04/2021	15,350	-0.15 ▼	-0.98	15,500	15,800	15,250	244,990	3,760,596,500
01/04/2021	15,500	0.20 ▲	1.29	15,300	15,600	15,350	264,620	4,101,610,000
31/03/2021	15,300	0.10 ▲	0.65	15,200	15,600	15,100	313,870	4,802,211,000
30/03/2021	15,200	-0.05 ▼	-0.33	15,250	15,400	15,050	245,190	3,726,888,000
29/03/2021	15,250	0.65 ▲	4.26	14,600	15,300	14,600	295,650	4,508,662,500
26/03/2021	14,600	-0.20 ▼	-1.37	14,800	15,000	13,900	320,990	4,686,454,000
25/03/2021	14,800	-0.10 ▼	-0.68	14,900	15,200	14,750	277,040	4,100,192,000
24/03/2021	14,900	-0.50 ▼	-3.36	15,400	15,400	14,800	395,580	5,894,142,000
23/03/2021	15,400	-0.35 ▼	-2.27	15,750	15,750	15,300	307,410	4,734,114,000
22/03/2021	15,750	-0.20 ▼	-1.27	15,950	16,000	15,600	232,010	3,654,157,500
19/03/2021	15,950	0.45 ▲	2.82	15,500	16,250	15,050	767,010	12,233,809,500
18/03/2021	15,500	-0.15 ▼	-0.97	15,650	15,900	15,400	394,080	6,108,240,000
17/03/2021	15,650	-0.25 ▼	-1.60	15,900	15,900	15,450	670,890	10,499,428,500
16/03/2021	15,900	-0.40 ▼	-2.52	16,300	16,250	15,500	835,110	13,278,249,000
15/03/2021	16,300	-0.35 ▼	-2.15	16,650	16,750	16,050	573,580	9,349,354,000
12/03/2021	16,650	0.20 ▲	1.20	16,450	16,950	16,500	610,870	10,170,985,500
11/03/2021	16,450	0.05 ▲	0.30	16,400	16,700	16,300	419,990	6,908,835,500
10/03/2021	16,400	-0.05 ▼	-0.30	16,450	16,700	16,250	477,830	7,836,412,000
09/03/2021	16,450	0.25 ▲	1.52	16,200	16,750	15,800	670,880	11,035,976,000
08/03/2021	16,200	0.10 ▲	0.62	16,200	16,600	16,100	567,200	9,188,640,000
05/03/2021	16,200	-0.15 ▼	-0.93	16,350	16,300	15,500	431,210	6,985,602,000
04/03/2021	16,350	-0.65 ▼	-3.98	17,000	17,000	15,850	787,470	12,875,134,500
03/03/2021	17,000	-0.05 ▼	-0.29	17,000	17,100	16,600	470,960	8,006,320,000
02/03/2021	17,000	0.10 ▲	0.59	16,900	17,500	16,800	457,540	7,778,180,000
01/03/2021	16,900	1.10 ▲	6.51	15,800	16,900	16,000	1,013,340	17,125,446,000
26/02/2021	15,800	0.70 ▲	4.43	15,100	15,950	14,650	655,560	10,357,848,000
25/02/2021	15,100	-0.10 ▼	-0.66	15,200	15,500	15,000	426,070	6,433,657,000
24/02/2021	15,200	-0.50 ▼	-3.29	15,700	15,950	15,000	552,160	8,392,832,000
23/02/2021	15,700	-0.10 ▼	-0.64	15,800	15,950	15,500	362,780	5,695,646,000
22/02/2021	15,800	0.35 ▲	2.22	15,450	16,350	15,400	757,370	11,966,446,000
19/02/2021	15,450	0.40 ▲	2.59	15,050	15,800	14,950	606,160	9,365,172,000
18/02/2021	15,050	0.35 ▲	2.33	14,700	15,450	14,700	589,200	8,867,460,000
17/02/2021	14,700	0.95 ▲	6.46	13,750	14,700	14,000	367,680	5,404,896,000
10/02/2021	13,750	0.25 ▲	1.82	13,500	13,850	13,200	333,230	4,581,912,500
09/02/2021	13,750	0.25 ▲	1.82	13,500	13,850	13,200	333,230	4,581,912,500
08/02/2021	13,500	-0.55 ▼	-4.07	14,050	14,100	13,100	432,470	5,838,345,000
05/02/2021	14,050	0.70 ▲	4.98	13,350	14,200	13,250	409,340	5,751,227,000
05/01/2021	15,000	0.20 ▲	1.33	14,800	15,100	14,700	94,870	1,423,050,000
04/01/2021	14,800	-0.15 ▼	-1.01	14,950	15,400	14,800	523,690	7,750,612,000
01/01/2021	14,950	0.25 ▲	1.67	14,700	15,400	14,400	4,940,270	73,857,036,500
31/12/2020	14,950	0.25 ▲	1.67	14,700	15,400	14,400	4,940,270	73,857,036,500
30/12/2020	14,700	-0.65 ▼	-4.42	15,350	15,300	14,500	5,281,550	77,638,785,000
29/12/2020	15,350	0.20 ▲	1.30	15,150	16,000	15,150	505,884	7,765,319,400
28/12/2020	15,150	1.00 ▲	6.60	14,200	15,150	14,850	1,168,096	17,696,654,400
27/12/2020	14,200	0.00 ■■	0.00	14,200	14,550	13,750	602,250	8,551,950,000
25/12/2020	14,200	0.00 ■■	0.00	14,200	14,550	13,750	602,250	8,551,950,000
24/12/2020	14,200	-0.30 ▼	-2.11	14,500	14,500	13,500	489,637	6,952,845,400
23/12/2020	14,500	0.40 ▲	2.76	14,050	15,000	14,050	562,189	8,151,740,500
22/12/2020	14,050	0.90 ▲	6.41	13,150	14,050	13,100	1,285,657	18,063,480,850
21/12/2020	13,150	0.30 ▲	2.28	12,900	13,450	12,800	844,522	11,105,464,300
20/12/2020	12,900	0.10 ▲	0.78	12,850	13,000	12,650	442,021	5,702,070,900
18/12/2020	12,900	0.10 ▲	0.78	12,850	13,000	12,650	442,021	5,702,070,900
17/12/2020	12,850	0.10 ▲	0.78	12,750	13,200	12,650	424,373	5,453,193,050
16/12/2020	12,750	0.30 ▲	2.35	12,450	13,200	12,450	477,699	6,090,662,250
15/12/2020	12,450	-0.40 ▼	-3.21	12,800	12,750	12,450	326,963	4,070,689,350
14/12/2020	12,800	0.70 ▲	5.47	12,100	12,800	12,250	509,859	6,526,195,200
13/12/2020	12,100	0.10 ▲	0.83	12,000	12,200	11,900	263,936	3,193,625,600
11/12/2020	12,100	0.10 ▲	0.83	12,000	12,200	11,900	263,936	3,193,625,600
10/12/2020	12,000	-0.40 ▼	-3.33	12,450	12,450	11,850	466,275	5,595,300,000
09/12/2020	12,450	-0.20 ▼	-1.61	12,600	12,700	12,400	307,267	3,825,474,150
08/12/2020	12,600	0.00 ■■	0.00	12,600	12,750	12,450	250,551	3,156,942,600
07/12/2020	12,600	0.70 ▲	5.56	11,950	12,750	12,000	667,669	8,412,629,400
04/12/2020	11,950	0.40 ▲	3.35	11,550	12,200	11,750	5,036,710	60,188,684,500
03/12/2020	11,550	0.00 ■■	0.00	11,550	11,800	11,550	271,227	3,132,671,850
02/12/2020	11,550	0.10 ▲	0.87	11,500	11,900	11,500	327,190	3,779,044,500
01/12/2020	11,500	-0.20 ▼	-1.74	11,650	11,650	11,350	192,843	2,217,694,500
30/11/2020	11,500	0.05 ▲	0.43	11,500	11,800	11,200	1,838,450	21,142,175,000
27/11/2020	11,500	0.05 ▲	0.43	11,500	11,800	11,200	1,838,450	21,142,175,000
26/11/2020	11,500	-0.10 ▼	-0.87	11,600	11,700	11,250	2,061,470	23,706,905,000
25/11/2020	11,600	-0.40 ▼	-3.45	12,000	12,150	11,600	2,052,750	23,811,900,000
24/11/2020	12,000	0.15 ▲	1.25	11,850	12,100	11,500	3,857,650	46,291,800,000
23/11/2020	11,850	0.10 ▲	0.84	11,750	12,050	11,600	2,778,960	32,930,676,000
20/11/2020	11,750	-0.10 ▼	-0.85	11,850	12,050	11,550	272,740	3,204,695,000
19/11/2020	11,850	0.00 ■■	0.00	11,850	12,300	11,650	331,225	3,925,016,250
18/11/2020	11,850	-0.05 ▼	-0.42	11,850	11,950	11,500	3,249,900	38,511,315,000
17/11/2020	11,850	0.70 ▲	5.91	11,200	11,950	11,250	409,825	4,856,426,250
16/11/2020	11,200	0.00 ■■	0.00	11,200	11,600	11,100	279,656	3,132,147,200
13/11/2020	11,200	0.70 ▲	6.25	10,500	11,200	10,500	618,127	6,923,022,400
12/11/2020	10,500	-0.10 ▼	-0.95	10,600	10,750	10,450	98,830	1,037,715,000
11/11/2020	10,600	0.30 ▲	2.83	10,300	10,650	10,300	218,507	2,316,174,200
10/11/2020	10,300	-0.40 ▼	-3.88	10,750	11,000	10,200	324,698	3,344,389,400
09/11/2020	10,750	0.20 ▲	1.86	10,550	10,800	10,550	178,919	1,923,379,250
06/11/2020	10,550	0.10 ▲	0.95	10,500	10,800	10,500	115,907	1,222,818,850
05/11/2020	10,500	0.20 ▲	1.90	10,300	11,000	10,250	440,611	4,626,415,500
04/11/2020	10,300	0.30 ▲	2.91	10,050	10,350	9,960	231,291	2,382,297,300
03/11/2020	10,050	0.00 ■■	0.00	10,050	10,300	9,900	79,189	795,849,450
02/11/2020	10,050	0.40 ▲	3.98	9,690	10,250	9,610	67,342	676,787,100
30/10/2020	9,690	0.30 ▲	3.10	9,370	9,730	9,370	49,151	476,273,190
29/10/2020	9,370	-0.10 ▼	-1.07	9,500	9,570	9,220	109,031	1,021,620,470
28/10/2020	9,500	-0.60 ▼	-6.32	10,100	10,100	9,500	81,158	771,001,000
27/10/2020	10,100	0.00 ■■	0.00	10,100	10,250	9,950	79,573	803,687,300
26/10/2020	10,100	0.00 ■■	0.00	10,100	10,500	10,100	220,885	2,230,938,500
25/10/2020	10,100	0.20 ▲	1.98	9,950	10,400	10,000	165,129	1,667,802,900
23/10/2020	10,100	0.20 ▲	1.98	9,950	10,400	10,000	165,129	1,667,802,900
22/10/2020	9,950	-0.10 ▼	-1.01	10,000	9,990	9,810	48,486	482,435,700
21/10/2020	10,000	0.30 ▲	3.00	9,700	10,050	9,720	103,008	1,030,080,000
20/10/2020	9,700	0.10 ▲	1.03	9,550	9,820	9,560	53,708	520,967,600
19/10/2020	9,550	0.00 ■■	0.00	9,550	9,700	9,410	47,685	455,391,750
18/10/2020	9,550	-0.30 ▼	-3.14	9,800	9,800	9,500	106,130	1,013,541,500
16/10/2020	9,550	-0.30 ▼	-3.14	9,800	9,800	9,500	106,130	1,013,541,500
15/10/2020	9,800	-0.10 ▼	-1.02	9,800	9,900	9,600	828,110	8,115,478,000
14/10/2020	9,800	-0.30 ▼	-3.06	10,050	10,100	9,800	42,537	416,862,600
13/10/2020	10,050	0.30 ▲	2.99	9,790	10,050	9,630	75,790	761,689,500
12/10/2020	9,790	-0.30 ▼	-3.06	10,050	10,150	9,750	79,485	778,158,150
11/10/2020	10,050	-0.30 ▼	-2.99	10,300	10,300	9,970	88,966	894,108,300
09/10/2020	10,050	-0.30 ▼	-2.99	10,300	10,300	9,970	88,966	894,108,300
08/10/2020	10,300	0.40 ▲	3.88	9,910	10,300	9,870	164,910	1,698,573,000
07/10/2020	9,910	-0.30 ▼	-3.03	10,200	10,450	9,910	125,784	1,246,519,440
06/10/2020	10,200	0.50 ▲	4.90	9,730	10,200	9,570	166,662	1,699,952,400
05/10/2020	9,730	0.40 ▲	4.11	9,340	9,730	9,310	184,024	1,790,553,520
04/10/2020	9,340	-0.10 ▼	-1.07	9,400	9,420	9,000	108,747	1,015,696,980
02/10/2020	9,340	-0.10 ▼	-1.07	9,400	9,420	9,000	108,747	1,015,696,980
01/10/2020	9,400	0.40 ▲	4.26	8,980	9,500	9,000	164,383	1,545,200,200
30/09/2020	8,980	0.40 ▲	4.45	8,600	9,000	8,420	114,511	1,028,308,780
29/09/2020	8,600	-0.10 ▼	-1.16	8,690	8,790	8,600	65,096	559,825,600
28/09/2020	8,690	0.10 ▲	1.15	8,610	8,690	8,600	54,827	476,446,630
25/09/2020	8,610	0.00 ■■	0.00	8,650	8,700	8,600	52,764	454,298,040
24/09/2020	8,650	-0.20 ▼	-2.31	8,800	8,780	8,530	56,978	492,859,700
23/09/2020	8,800	-0.10 ▼	-1.14	8,880	8,900	8,750	44,930	395,384,000
22/09/2020	8,880	0.00 ■■	0.00	8,880	8,880	8,700	63,601	564,776,880
21/09/2020	8,880	0.10 ▲	1.13	8,760	8,950	8,600	120,136	1,066,807,680
18/09/2020	8,760	0.00 ■■	0.00	8,790	8,940	8,750	82,146	719,598,960
17/09/2020	8,790	0.20 ▲	2.28	8,580	8,850	8,520	187,231	1,645,760,490
16/09/2020	8,580	0.00 ■■	0.00	8,600	8,620	8,530	71,802	616,061,160
15/09/2020	8,600	0.10 ▲	1.16	8,510	8,710	8,500	88,363	759,921,800
14/09/2020	8,510	0.40 ▲	4.70	8,100	8,540	8,090	173,254	1,474,391,540
11/09/2020	8,100	-0.20 ▼	-2.47	8,260	8,260	8,100	57,229	463,554,900
10/09/2020	8,260	0.00 ■■	0.00	8,260	8,290	8,180	51,480	425,224,800
09/09/2020	8,260	0.16 ▲	1.94	8,100	8,260	8,100	952,310	7,866,080,600
08/09/2020	9,020	-0.10 ▼	-1.11	9,140	9,200	8,960	178,148	1,606,894,960
07/09/2020	9,140	-0.10 ▼	-1.09	9,200	9,340	9,140	91,815	839,189,100
04/09/2020	9,200	0.10 ▲	1.09	9,110	9,210	8,920	101,305	932,006,000
03/09/2020	9,110	0.00 ■■	0.00	9,130	9,300	9,000	72,763	662,870,930
02/09/2020	9,130	0.00 ■■	0.00	9,110	9,220	9,100	50,312	459,348,560
01/09/2020	9,130	0.00 ■■	0.00	9,110	9,220	9,100	50,312	459,348,560
31/08/2020	9,110	-0.30 ▼	-3.29	9,400	9,400	9,100	112,481	1,024,701,910
28/08/2020	9,400	-0.10 ▼	-1.06	9,470	9,590	9,280	76,605	720,087,000
27/08/2020	9,470	0.20 ▲	2.11	9,280	9,470	9,230	89,645	848,938,150
26/08/2020	9,280	-0.10 ▼	-1.08	9,390	9,420	9,210	90,895	843,505,600
25/08/2020	9,390	0.40 ▲	4.26	9,030	9,440	9,030	116,025	1,089,474,750
24/08/2020	9,030	-0.10 ▼	-1.11	9,100	9,200	9,000	121,921	1,100,946,630
21/08/2020	9,100	0.10 ▲	1.10	8,980	9,100	8,900	76,257	693,938,700
20/08/2020	8,980	0.10 ▲	1.11	8,880	9,300	8,870	100,839	905,534,220
19/08/2020	8,880	0.60 ▲	6.76	8,300	8,880	8,300	198,164	1,759,696,320
18/08/2020	8,300	0.10 ▲	1.20	8,160	8,320	8,050	69,714	578,626,200
17/08/2020	8,160	-0.10 ▼	-1.23	8,300	8,390	7,960	72,019	587,675,040
14/08/2020	8,300	-0.20 ▼	-2.41	8,520	8,620	8,250	75,847	629,530,100
13/08/2020	8,520	0.30 ▲	3.52	8,260	8,520	8,300	74,219	632,345,880
12/08/2020	8,260	-0.20 ▼	-2.42	8,470	8,500	8,260	81,441	672,702,660
11/08/2020	8,470	0.00 ■■	0.00	8,500	8,670	8,420	104,570	885,707,900
10/08/2020	8,500	0.00 ■■	0.00	8,480	8,790	8,500	155,824	1,324,504,000
07/08/2020	8,480	0.20 ▲	2.36	8,280	8,550	8,390	144,073	1,221,739,040
06/08/2020	8,280	0.20 ▲	2.42	8,090	8,500	8,000	98,781	817,906,680
05/08/2020	8,090	0.30 ▲	3.71	7,760	8,100	7,720	61,837	500,261,330
04/08/2020	7,760	0.00 ■■	0.00	7,720	7,900	7,720	68,296	529,976,960
03/08/2020	7,720	0.00 ■■	0.00	7,670	7,900	7,550	55,352	427,317,440
31/07/2020	7,670	0.10 ▲	1.30	7,580	7,920	7,300	80,329	616,123,430
30/07/2020	7,580	0.20 ▲	2.64	7,340	7,740	7,210	74,533	564,960,140
29/07/2020	7,340	-0.20 ▼	-2.72	7,550	7,400	7,030	199,275	1,462,678,500
28/07/2020	7,550	0.20 ▲	2.65	7,350	7,640	7,110	154,567	1,166,980,850
27/07/2020	7,350	-0.60 ▼	-8.16	7,900	7,590	7,350	157,841	1,160,131,350
26/07/2020	7,900	-0.50 ▼	-6.33	8,440	8,560	7,850	135,978	1,074,226,200
24/07/2020	7,900	-0.50 ▼	-6.33	8,440	8,560	7,850	135,978	1,074,226,200
23/07/2020	8,440	-0.10 ▼	-1.18	8,550	8,880	8,440	78,639	663,713,160
22/07/2020	8,550	0.50 ▲	5.85	8,050	8,610	8,080	193,327	1,652,945,850
21/07/2020	8,050	-0.10 ▼	-1.24	8,200	8,260	8,030	54,170	436,068,500
20/07/2020	8,200	0.00 ■■	0.00	8,200	8,280	8,140	53,931	442,234,200
19/07/2020	8,200	-0.10 ▼	-1.22	8,290	8,340	8,170	35,922	294,560,400
17/07/2020	8,200	-0.10 ▼	-1.22	8,290	8,340	8,170	35,922	294,560,400
16/07/2020	8,290	0.10 ▲	1.21	8,160	8,300	8,020	55,648	461,321,920
15/07/2020	8,160	-0.10 ▼	-1.23	8,240	8,320	8,100	66,179	540,020,640
14/07/2020	8,240	0.30 ▲	3.64	7,900	8,390	7,920	143,140	1,179,473,600
13/07/2020	7,900	0.40 ▲	5.06	7,500	8,000	7,580	113,099	893,482,100
12/07/2020	7,500	-0.10 ▼	-1.33	7,590	7,600	7,430	23,425	175,687,500
10/07/2020	7,500	-0.10 ▼	-1.33	7,590	7,600	7,430	23,425	175,687,500
09/07/2020	7,590	0.40 ▲	5.27	7,220	7,610	7,230	57,728	438,155,520
08/07/2020	7,220	0.00 ■■	0.00	7,250	7,310	7,150	15,424	111,361,280
07/07/2020	7,250	0.00 ■■	0.00	7,290	7,400	7,250	24,254	175,841,500
06/07/2020	7,290	0.10 ▲	1.37	7,200	7,300	7,160	16,487	120,190,230
05/07/2020	7,200	0.00 ■■	0.00	7,150	7,200	7,100	19,487	140,306,400
03/07/2020	7,200	0.00 ■■	0.00	7,150	7,200	7,100	19,487	140,306,400
02/07/2020	7,150	-0.10 ▼	-1.40	7,250	7,250	7,010	22,221	158,880,150
01/07/2020	7,250	0.40 ▲	5.52	6,900	7,250	6,870	30,097	218,203,250
30/06/2020	6,900	-0.10 ▼	-1.45	7,000	7,190	6,800	42,206	291,221,400
29/06/2020	7,000	-0.40 ▼	-5.71	7,350	7,390	6,910	81,035	567,245,000
28/06/2020	7,350	-0.24 ▼	-3.27	7,590	7,650	7,200	354,390	2,604,766,500
26/06/2020	7,350	-0.24 ▼	-3.27	7,590	7,650	7,200	354,390	2,604,766,500
25/06/2020	7,590	0.10 ▲	1.32	7,530	7,650	7,390	41,905	318,058,950
24/06/2020	7,530	-0.30 ▼	-3.98	7,800	7,840	7,530	52,196	393,035,880
23/06/2020	7,800	0.00 ■■	0.00	7,800	7,850	7,500	62,533	487,757,400
22/06/2020	7,800	0.10 ▲	1.28	7,700	7,990	7,740	82,616	644,404,800
20/06/2020	7,700	0.50 ▲	6.49	7,200	7,700	7,200	75,482	581,211,400
19/06/2020	7,700	0.50 ▲	6.49	7,200	7,700	7,200	75,482	581,211,400
18/06/2020	7,200	-0.10 ▼	-1.39	7,300	7,340	7,200	43,487	313,106,400
17/06/2020	7,300	-0.10 ▼	-1.37	7,400	7,500	7,300	458,960	3,350,408,000
16/06/2020	7,400	0.10 ▲	1.35	7,320	7,540	7,320	65,416	484,078,400
15/06/2020	7,320	-0.30 ▼	-4.10	7,580	8,000	7,200	79,928	585,072,960
12/06/2020	7,580	0.30 ▲	3.96	7,300	7,600	7,020	85,641	649,158,780
11/06/2020	7,300	-0.50 ▼	-6.85	7,810	8,300	7,300	186,929	1,364,581,700
10/06/2020	7,810	-0.10 ▼	-1.28	7,930	8,000	7,720	100,191	782,491,710
09/06/2020	7,900	-0.20 ▼	-2.53	8,080	8,100	7,890	79,179	625,514,100
08/06/2020	8,080	0.20 ▲	2.48	7,920	8,190	7,990	80,700	652,056,000
06/06/2020	7,920	-0.10 ▼	-1.26	8,010	8,100	7,800	83,336	660,021,120
05/06/2020	7,920	-0.10 ▼	-1.26	8,010	8,100	7,800	83,336	660,021,120
04/06/2020	8,010	0.30 ▲	3.75	7,720	8,190	7,800	94,700	758,547,000
03/06/2020	7,720	0.10 ▲	1.30	7,600	7,750	7,540	49,348	380,966,560
02/06/2020	7,600	0.10 ▲	1.32	7,450	7,900	7,500	150,560	1,144,256,000
01/06/2020	7,450	0.50 ▲	6.71	6,970	7,450	7,000	106,109	790,512,050
31/05/2020	6,970	0.00 ■■	0.00	7,000	7,050	6,850	47,623	331,932,310
29/05/2020	6,970	0.00 ■■	0.00	7,000	7,050	6,850	47,623	331,932,310
28/05/2020	7,000	0.20 ▲	2.86	6,830	7,040	6,780	63,923	447,461,000
27/05/2020	6,830	-0.10 ▼	-1.46	6,930	7,150	6,800	97,679	667,147,570
26/05/2020	6,930	0.30 ▲	4.33	6,600	6,950	6,540	73,623	510,207,390
25/05/2020	6,600	0.30 ▲	4.55	6,300	6,700	6,300	57,009	376,259,400
24/05/2020	6,300	-0.20 ▼	-3.17	6,450	6,500	6,300	57,330	361,179,000
22/05/2020	6,300	-0.20 ▼	-3.17	6,450	6,500	6,300	57,330	361,179,000
21/05/2020	6,450	0.30 ▲	4.65	6,180	6,550	6,250	136,183	878,380,350
20/05/2020	6,180	0.00 ■■	0.00	6,160	6,250	6,100	37,482	231,638,760
19/05/2020	6,160	0.00 ■■	0.00	6,170	6,350	6,000	66,350	408,716,000
18/05/2020	6,170	-0.10 ▼	-1.62	6,250	6,280	6,110	44,793	276,372,810
17/05/2020	6,250	0.10 ▲	1.60	6,180	6,400	6,160	64,622	403,887,500
15/05/2020	6,250	0.10 ▲	1.60	6,180	6,400	6,160	64,622	403,887,500
14/05/2020	6,180	0.40 ▲	6.47	5,810	6,210	5,700	113,124	699,106,320
13/05/2020	5,810	0.10 ▲	1.72	5,700	5,850	5,550	70,104	407,304,240
12/05/2020	5,700	0.00 ■■	0.00	5,750	5,760	5,500	40,693	231,950,100
11/05/2020	5,750	0.20 ▲	3.48	5,550	5,800	5,550	50,788	292,031,000
10/05/2020	5,550	0.00 ■■	0.00	5,600	5,790	5,500	55,606	308,613,300
08/05/2020	5,550	0.00 ■■	0.00	5,600	5,790	5,500	55,606	308,613,300
07/05/2020	5,600	0.30 ▲	5.36	5,270	5,600	5,150	51,302	287,291,200
06/05/2020	5,270	0.00 ■■	0.00	5,310	5,390	5,000	62,524	329,501,480
05/05/2020	5,310	-0.10 ▼	-1.88	5,400	5,360	5,100	29,020	154,096,200
04/05/2020	5,400	-0.40 ▼	-7.41	5,800	5,590	5,400	79,973	431,854,200
01/05/2020	5,800	0.10 ▲	1.72	5,650	5,920	5,600	52,006	301,634,800
30/04/2020	5,800	0.10 ▲	1.72	5,650	5,920	5,600	52,006	301,634,800
29/04/2020	5,800	0.10 ▲	1.72	5,650	5,920	5,600	52,006	301,634,800
28/04/2020	5,650	0.00 ■■	0.00	5,650	5,690	5,500	31,887	180,161,550
27/04/2020	5,650	0.00 ■■	0.00	5,680	5,740	5,600	28,999	163,844,350
26/04/2020	5,680	0.00 ■■	0.00	5,690	5,740	5,510	26,612	151,156,160
24/04/2020	5,680	0.00 ■■	0.00	5,690	5,740	5,510	26,612	151,156,160
23/04/2020	5,690	0.10 ▲	1.76	5,560	5,890	5,600	62,212	353,986,280
22/04/2020	5,560	0.40 ▲	7.19	5,200	5,560	5,100	59,047	328,301,320
21/04/2020	5,200	-0.30 ▼	-5.77	5,450	5,700	5,100	73,312	381,222,400
20/04/2020	5,450	0.00 ■■	0.00	5,450	5,780	5,450	101,337	552,286,650
19/04/2020	5,450	0.40 ▲	7.34	5,100	5,450	5,150	49,701	270,870,450
17/04/2020	5,450	0.40 ▲	7.34	5,100	5,450	5,150	49,701	270,870,450
16/04/2020	5,100	0.10 ▲	1.96	5,020	5,350	5,020	40,502	206,560,200
15/04/2020	5,020	0.30 ▲	5.98	4,700	5,020	4,700	54,336	272,766,720
14/04/2020	4,700	0.00 ■■	0.00	4,700	4,720	4,620	21,103	99,184,100
13/04/2020	4,700	0.10 ▲	2.13	4,600	4,700	4,600	36,537	171,723,900
12/04/2020	4,600	-0.10 ▼	-2.17	4,720	4,740	4,580	33,692	154,983,200
10/04/2020	4,600	-0.10 ▼	-2.17	4,720	4,740	4,580	33,692	154,983,200
09/04/2020	4,720	0.10 ▲	2.12	4,570	4,850	4,500	54,871	258,991,120
08/04/2020	4,570	0.00 ■■	0.00	4,570	4,600	4,400	33,834	154,621,380
07/04/2020	4,570	0.10 ▲	2.19	4,510	4,820	4,490	51,752	236,506,640
06/04/2020	4,510	0.30 ▲	6.65	4,220	4,510	4,380	82,115	370,338,650
03/04/2020	4,220	0.30 ▲	7.11	3,950	4,220	4,160	42,981	181,379,820
02/04/2020	3,950	0.30 ▲	7.59	3,700	3,950	3,620	27,301	107,838,950
01/04/2020	3,950	0.30 ▲	7.59	3,700	3,950	3,620	27,301	107,838,950
31/03/2020	3,700	-0.30 ▼	-8.11	3,960	4,000	3,690	44,792	165,730,400
30/03/2020	3,960	-0.30 ▼	-7.58	4,250	4,050	3,960	59,944	237,378,240
29/03/2020	4,250	-0.10 ▼	-2.35	4,320	4,350	4,230	28,724	122,077,000
27/03/2020	4,250	-0.10 ▼	-2.35	4,320	4,350	4,230	28,724	122,077,000
26/03/2020	4,320	0.00 ■■	0.00	4,320	4,410	4,290	22,916	98,997,120
25/03/2020	4,320	0.10 ▲	2.31	4,250	4,430	4,250	35,518	153,437,760
24/03/2020	4,250	-0.30 ▼	-7.06	4,520	4,370	4,210	59,643	253,482,750
23/03/2020	4,520	-0.30 ▼	-6.64	4,850	4,760	4,520	23,642	106,861,840
22/03/2020	4,850	-0.20 ▼	-4.12	5,050	5,100	4,850	28,829	139,820,650
20/03/2020	4,850	-0.20 ▼	-4.12	5,050	5,100	4,850	28,829	139,820,650
19/03/2020	5,050	-0.20 ▼	-3.96	5,200	5,190	5,000	27,604	139,400,200
18/03/2020	5,200	0.00 ■■	0.00	5,200	5,340	5,160	17,041	88,613,200
17/03/2020	5,200	0.00 ■■	0.00	5,200	5,220	4,920	26,418	137,373,600
16/03/2020	5,200	-0.09 ▼	-1.73	5,290	5,440	5,200	418,510	2,176,252,000
14/03/2020	5,290	-0.39 ▼	-7.37	5,680	5,600	5,290	563,980	2,983,454,200
13/03/2020	5,290	-0.39 ▼	-7.37	5,680	5,600	5,290	563,980	2,983,454,200
12/03/2020	5,680	-0.42 ▼	-7.39	6,100	5,900	5,680	280,350	1,592,388,000
11/03/2020	6,100	-0.17 ▼	-2.79	6,270	6,490	5,960	240,160	1,464,976,000
10/03/2020	6,270	0.00 ■■	0.00	6,280	6,300	6,100	12,174	76,330,980
09/03/2020	6,280	-0.50 ▼	-7.96	6,750	6,450	6,280	26,312	165,239,360
07/03/2020	6,750	0.40 ▲	5.93	6,400	6,830	6,400	40,980	276,615,000
06/03/2020	6,750	0.40 ▲	5.93	6,400	6,830	6,400	40,980	276,615,000
05/03/2020	6,400	0.00 ■■	0.00	6,400	6,500	6,350	18,740	119,936,000
04/03/2020	6,400	0.00 ■■	0.00	6,390	6,450	6,260	7,774	49,753,600
03/03/2020	6,390	0.20 ▲	3.13	6,230	6,390	6,230	16,008	102,291,120
02/03/2020	6,230	0.00 ■■	0.00	6,220	6,290	6,220	12,126	75,544,980
28/02/2020	6,220	-0.20 ▼	-3.22	6,370	6,360	6,220	18,889	117,489,580
27/02/2020	6,370	0.10 ▲	1.57	6,300	6,410	6,270	10,131	64,534,470
26/02/2020	6,300	-0.20 ▼	-3.17	6,450	6,420	6,290	26,270	165,501,000
25/02/2020	6,450	0.00 ■■	0.00	6,410	6,500	6,400	18,425	118,841,250
24/02/2020	6,410	-0.40 ▼	-6.24	6,800	6,700	6,390	36,271	232,497,110
21/02/2020	6,800	-0.30 ▼	-4.41	7,060	7,060	6,750	21,587	146,791,600
20/02/2020	7,060	0.00 ■■	0.00	7,050	7,150	7,050	13,863	97,872,780
19/02/2020	7,050	-0.10 ▼	-1.42	7,120	7,250	7,040	9,691	68,321,550
18/02/2020	7,120	0.30 ▲	4.21	6,850	7,180	6,800	28,153	200,449,360
17/02/2020	6,850	0.10 ▲	1.46	6,750	6,900	6,800	12,470	85,419,500
15/02/2020	6,750	0.10 ▲	1.48	6,680	6,900	6,670	22,825	154,068,750
14/02/2020	6,750	0.10 ▲	1.48	6,680	6,900	6,670	22,825	154,068,750
13/02/2020	6,680	0.00 ■■	0.00	6,690	6,720	6,610	11,915	79,592,200
12/02/2020	6,690	0.10 ▲	1.49	6,600	6,750	6,600	23,356	156,251,640
11/02/2020	6,600	-0.10 ▼	-1.52	6,700	6,780	6,600	12,505	82,533,000
10/02/2020	6,700	-0.10 ▼	-1.49	6,800	6,810	6,500	15,350	102,845,000
09/02/2020	6,800	0.00 ■■	0.00	6,850	6,950	6,800	12,325	83,810,000
07/02/2020	6,800	0.00 ■■	0.00	6,850	6,950	6,800	12,325	83,810,000
06/02/2020	6,850	0.30 ▲	4.38	6,520	6,940	6,520	16,889	115,689,650
05/02/2020	6,520	0.10 ▲	1.53	6,430	6,590	6,430	13,482	87,902,640
04/02/2020	6,430	0.10 ▲	1.56	6,350	6,540	6,100	25,120	161,521,600
03/02/2020	6,350	-0.40 ▼	-6.30	6,770	6,750	6,300	67,517	428,732,950
02/02/2020	6,770	-0.50 ▼	-7.39	7,220	7,290	6,770	34,848	235,920,960
31/01/2020	6,770	-0.50 ▼	-7.39	7,220	7,290	6,770	34,848	235,920,960
30/01/2020	7,220	-0.30 ▼	-4.16	7,510	7,480	7,200	15,005	108,336,100
29/01/2020	7,510	0.00 ■■	0.00	7,510	7,570	7,400	11,055	83,023,050
28/01/2020	7,510	0.00 ■■	0.00	7,510	7,570	7,400	11,055	83,023,050
27/01/2020	7,510	0.00 ■■	0.00	7,510	7,570	7,400	11,055	83,023,050
26/01/2020	7,510	0.00 ■■	0.00	7,510	7,570	7,400	11,055	83,023,050
24/01/2020	7,510	0.00 ■■	0.00	7,510	7,570	7,400	11,055	83,023,050
23/01/2020	7,510	0.00 ■■	0.00	7,510	7,570	7,400	11,055	83,023,050
22/01/2020	7,510	0.00 ■■	0.00	7,510	7,570	7,400	11,055	83,023,050
21/01/2020	7,510	0.10 ▲	1.33	7,410	7,580	7,410	137,080	1,029,470,800
20/01/2020	7,410	0.12 ▲	1.62	7,290	7,500	7,300	159,510	1,181,969,100
17/01/2020	7,290	0.01 ▲	0.14	7,280	7,500	7,190	220,340	1,606,278,600
16/01/2020	7,280	0.08 ▲	1.10	7,200	7,290	7,170	71,750	522,340,000
15/01/2020	7,200	-0.06 ▼	-0.83	7,260	7,260	7,000	339,870	2,447,064,000
14/01/2020	7,320	-0.09 ▼	-1.23	7,410	7,480	7,310	3,220	23,570,400
13/01/2020	7,410	-0.10 ▼	-1.35	7,520	7,610	7,350	17,132	126,948,120
10/01/2020	7,520	-0.10 ▼	-1.33	7,640	7,640	7,500	16,987	127,742,240
09/01/2020	7,640	0.10 ▲	1.31	7,510	7,780	7,510	14,352	109,649,280
08/01/2020	7,510	-0.30 ▼	-3.99	7,820	7,840	7,450	33,502	251,600,020
07/01/2020	7,820	-0.10 ▼	-1.28	7,960	7,960	7,800	29,474	230,486,680
06/01/2020	7,960	-0.10 ▼	-1.26	8,050	8,150	7,960	23,018	183,223,280
03/01/2020	8,050	-0.10 ▼	-1.24	8,150	8,240	8,050	32,834	264,313,700
02/01/2020	8,150	0.00 ■■	0.00	8,120	8,250	8,130	11,837	96,471,550
31/12/2019	8,120	-0.20 ▼	-2.46	8,340	8,300	8,100	20,152	163,634,240
30/12/2019	8,340	0.00 ■■	0.00	8,370	8,380	8,290	10,305	85,943,700
28/12/2019	8,370	0.00 ■■	0.00	8,400	8,400	8,310	6,475	54,195,750
27/12/2019	8,370	0.00 ■■	0.00	8,400	8,400	8,310	6,475	54,195,750
26/12/2019	8,400	0.30 ▲	3.57	8,130	8,550	8,200	47,374	397,941,600
25/12/2019	8,130	0.00 ■■	0.00	8,150	8,240	8,130	7,712	62,698,560
24/12/2019	8,150	0.00 ■■	0.00	8,150	8,200	8,100	7,568	61,679,200
23/12/2019	8,150	-0.20 ▼	-2.45	8,300	8,300	8,150	11,560	94,214,000
21/12/2019	8,300	0.15 ▲	1.81	8,150	8,320	8,120	249,470	2,070,601,000
20/12/2019	8,300	0.15 ▲	1.81	8,150	8,320	8,120	249,470	2,070,601,000
19/12/2019	8,150	0.10 ▲	1.23	8,100	8,200	8,100	7,086	57,750,900
18/12/2019	8,100	-0.20 ▼	-2.47	8,320	8,300	8,100	20,623	167,046,300
17/12/2019	8,320	0.10 ▲	1.20	8,270	8,380	8,270	34,266	285,093,120
16/12/2019	8,270	0.10 ▲	1.21	8,200	8,300	8,150	17,631	145,808,370
14/12/2019	8,200	0.00 ■■	0.00	8,150	8,350	8,080	21,869	179,325,800
13/12/2019	8,200	0.00 ■■	0.00	8,150	8,350	8,080	21,869	179,325,800
12/12/2019	8,150	-0.30 ▼	-3.68	8,430	8,200	8,050	20,053	163,431,950
11/12/2019	8,430	0.00 ■■	0.00	8,460	8,580	8,430	58,438	492,632,340
10/12/2019	8,460	-0.10 ▼	-1.18	8,540	8,570	8,460	25,799	218,259,540
09/12/2019	8,540	0.20 ▲	2.34	8,340	8,570	8,340	45,636	389,731,440
07/12/2019	8,340	0.10 ▲	1.20	8,280	8,400	8,200	24,194	201,777,960
06/12/2019	8,340	0.10 ▲	1.20	8,280	8,400	8,200	24,194	201,777,960
05/12/2019	8,280	0.20 ▲	2.42	8,110	8,280	8,110	30,178	249,873,840
04/12/2019	8,110	0.10 ▲	1.23	8,000	0	0	31,077	252,034,470
03/12/2019	8,000	-0.30 ▼	-3.75	8,340	8,340	8,000	46,914	375,312,000
02/12/2019	8,340	0.00 ■■	0.00	8,340	8,340	8,160	51,962	433,363,080
29/11/2019	8,340	-0.10 ▼	-1.20	8,390	8,400	8,310	20,426	170,352,840
28/11/2019	8,390	-0.10 ▼	-1.19	8,540	8,550	8,330	40,278	337,932,420
27/11/2019	8,540	0.00 ■■	0.00	8,490	8,700	8,480	28,975	247,446,500
26/11/2019	8,490	0.00 ■■	0.00	8,500	8,580	8,480	20,995	178,247,550
25/11/2019	8,500	-0.30 ▼	-3.53	8,770	8,780	8,500	37,471	318,503,500
23/11/2019	8,770	-0.10 ▼	-1.14	8,830	8,980	8,600	60,410	529,795,700
22/11/2019	8,770	-0.10 ▼	-1.14	8,830	8,980	8,600	60,410	529,795,700
21/11/2019	8,830	0.10 ▲	1.13	8,750	8,880	8,700	101,069	892,439,270
20/11/2019	8,750	0.20 ▲	2.29	8,550	8,750	8,500	52,500	459,375,000
19/11/2019	8,550	0.20 ▲	2.34	8,400	8,550	8,450	28,464	243,367,200
18/11/2019	8,400	0.10 ▲	1.19	8,350	8,620	8,400	64,957	545,638,800
15/11/2019	8,350	-0.20 ▼	-2.40	8,500	8,530	8,350	64,405	537,781,750
14/11/2019	8,500	-0.10 ▼	-1.18	8,580	8,590	8,480	67,043	569,865,500
13/11/2019	8,580	0.00 ■■	0.00	8,570	8,580	8,500	70,863	608,004,540
12/11/2019	8,570	0.00 ■■	0.00	8,550	8,650	8,540	103,119	883,729,830
11/11/2019	8,550	0.10 ▲	1.17	8,450	8,580	8,370	44,216	378,046,800
08/11/2019	8,450	0.00 ■■	0.00	8,430	8,450	8,320	24,091	203,568,950
07/11/2019	8,430	0.20 ▲	2.37	8,260	8,430	8,270	48,925	412,437,750
06/11/2019	8,260	0.10 ▲	1.21	8,140	8,440	8,150	75,184	621,019,840
05/11/2019	8,140	0.00 ■■	0.00	8,120	8,180	8,100	25,640	208,709,600
04/11/2019	8,120	-0.10 ▼	-1.23	8,180	8,200	8,100	38,789	314,966,680
03/11/2019	8,180	0.00 ■■	0.00	8,190	8,240	8,140	30,240	247,363,200
01/11/2019	8,180	0.00 ■■	0.00	8,190	8,240	8,140	30,240	247,363,200
31/10/2019	8,190	-0.10 ▼	-1.22	8,280	8,330	8,150	31,618	258,951,420
30/10/2019	8,280	0.20 ▲	2.42	8,100	8,350	8,230	56,471	467,579,880
29/10/2019	8,100	-0.10 ▼	-1.23	8,180	8,180	8,080	14,229	115,254,900
28/10/2019	8,180	0.10 ▲	1.22	8,120	8,240	8,100	29,673	242,725,140
25/10/2019	8,120	0.00 ■■	0.00	8,100	8,170	8,050	44,041	357,612,920
24/10/2019	8,100	-0.30 ▼	-3.70	8,430	8,440	8,000	85,549	692,946,900
23/10/2019	8,430	0.00 ■■	0.00	8,450	8,500	8,400	15,819	133,354,170
22/10/2019	8,450	0.00 ■■	0.00	8,450	8,520	8,400	33,199	280,531,550
21/10/2019	8,450	0.00 ■■	0.00	8,460	8,530	8,410	19,892	168,087,400
18/10/2019	8,460	-0.10 ▼	-1.18	8,520	8,650	8,460	42,669	360,979,740
17/10/2019	8,520	0.00 ■■	0.00	8,540	8,780	8,520	48,776	415,571,520
16/10/2019	8,540	-0.30 ▼	-3.51	8,800	8,880	8,460	137,920	1,177,836,800
15/10/2019	8,800	-0.20 ▼	-2.27	8,960	9,050	8,800	40,338	354,974,400
14/10/2019	8,960	-0.10 ▼	-1.12	9,050	9,100	8,960	48,375	433,440,000
11/10/2019	9,050	-0.10 ▼	-1.10	9,110	9,190	8,900	55,093	498,591,650
10/10/2019	9,110	-0.70 ▼	-7.68	9,850	9,350	9,110	40,674	370,540,140
09/10/2019	9,850	0.00 ■■	0.00	9,800	9,980	9,720	87,157	858,496,450
08/10/2019	9,800	-0.20 ▼	-2.04	9,970	9,970	9,800	85,076	833,744,800
07/10/2019	9,970	-0.20 ▼	-2.01	10,150	10,300	9,970	67,014	668,129,580
04/10/2019	10,150	0.40 ▲	3.94	9,800	10,200	9,900	184,301	1,870,655,150
03/10/2019	9,800	0.20 ▲	2.04	9,600	9,800	9,460	85,654	839,409,200
02/10/2019	9,600	-0.10 ▼	-1.04	9,690	9,800	9,500	58,463	561,244,800
01/10/2019	9,690	-0.10 ▼	-1.03	9,800	9,900	9,660	46,059	446,311,710
30/09/2019	9,800	0.10 ▲	1.02	9,680	9,870	9,670	56,599	554,670,200
27/09/2019	9,680	-0.10 ▼	-1.03	9,800	9,840	9,680	56,725	549,098,000
26/09/2019	9,800	0.10 ▲	1.02	9,680	9,950	9,690	111,908	1,096,698,400
25/09/2019	9,680	0.30 ▲	3.10	9,340	9,800	9,340	112,983	1,093,675,440
24/09/2019	9,340	0.20 ▲	2.14	9,150	9,350	9,240	29,255	273,241,700
23/09/2019	9,150	0.00 ■■	0.00	9,170	9,390	9,150	49,863	456,246,450
20/09/2019	9,170	-0.10 ▼	-1.09	9,300	9,340	9,160	37,249	341,573,330
19/09/2019	9,300	0.00 ■■	0.00	9,270	9,400	9,270	18,147	168,767,100
18/09/2019	9,270	-0.10 ▼	-1.08	9,390	9,450	9,270	25,668	237,942,360
17/09/2019	9,390	0.10 ▲	1.06	9,250	9,390	9,230	62,452	586,424,280
16/09/2019	9,250	-0.10 ▼	-1.08	9,300	9,380	9,250	23,440	216,820,000
13/09/2019	9,300	-0.10 ▼	-1.08	9,400	9,430	9,270	52,817	491,198,100
12/09/2019	9,400	0.00 ■■	0.00	9,400	9,550	9,370	54,992	516,924,800
11/09/2019	9,400	0.20 ▲	2.13	9,160	9,400	9,150	33,983	319,440,200
10/09/2019	9,390	0.09 ▲	0.96	9,300	9,390	9,150	73,430	689,507,700
09/09/2019	9,300	-0.10 ▼	-1.08	9,400	9,500	9,300	22,363	207,975,900
06/09/2019	9,400	-0.10 ▼	-1.06	9,460	9,580	9,360	17,009	159,884,600
05/09/2019	9,460	-0.10 ▼	-1.06	9,600	9,790	9,450	33,741	319,189,860
04/09/2019	9,600	0.30 ▲	3.13	9,300	9,600	9,200	42,509	408,086,400
03/09/2019	9,300	-0.20 ▼	-2.15	9,530	9,500	9,300	42,660	396,738,000
30/08/2019	9,530	0.10 ▲	1.05	9,430	9,530	9,340	48,406	461,309,180
29/08/2019	9,430	0.40 ▲	4.24	9,040	9,450	9,050	77,657	732,305,510
28/08/2019	9,040	0.00 ■■	0.00	9,080	9,130	9,040	26,175	236,622,000
27/08/2019	9,080	0.00 ■■	0.00	9,060	9,190	9,010	54,357	493,561,560
26/08/2019	9,060	-0.20 ▼	-2.21	9,220	9,200	9,010	58,365	528,786,900
23/08/2019	9,220	-0.10 ▼	-1.08	9,320	9,390	9,210	56,183	518,007,260
22/08/2019	9,320	-0.10 ▼	-1.07	9,380	9,460	9,310	50,014	466,130,480
21/08/2019	9,380	0.00 ■■	0.00	9,400	9,520	9,380	32,925	308,836,500
20/08/2019	9,400	0.10 ▲	1.06	9,290	9,500	9,320	41,892	393,784,800
19/08/2019	9,290	0.00 ■■	0.00	9,300	9,400	9,210	33,350	309,821,500
16/08/2019	9,300	-0.10 ▼	-1.08	9,400	9,480	9,220	50,922	473,574,600
15/08/2019	9,400	-0.30 ▼	-3.19	9,670	9,670	9,200	140,064	1,316,601,600
14/08/2019	9,670	0.00 ■■	0.00	9,630	9,790	9,630	36,733	355,208,110
13/08/2019	9,630	0.00 ■■	0.00	9,600	9,770	9,590	69,101	665,442,630
12/08/2019	9,600	-0.20 ▼	-2.08	9,800	9,900	9,400	96,382	925,267,200
09/08/2019	9,800	0.00 ■■	0.00	9,770	10,150	9,710	96,436	945,072,800
08/08/2019	9,770	0.00 ■■	0.00	9,770	9,840	9,630	61,928	605,036,560
07/08/2019	9,770	0.00 ■■	0.00	9,760	9,900	9,750	36,374	355,373,980
06/08/2019	9,760	-0.10 ▼	-1.02	9,900	9,900	9,740	90,252	880,859,520
05/08/2019	9,900	0.00 ■■	0.00	9,950	10,050	9,850	102,131	1,011,096,900
02/08/2019	9,950	0.00 ■■	0.00	9,940	10,150	9,830	54,270	539,986,500
01/08/2019	9,940	0.10 ▲	1.01	9,800	10,050	9,800	91,952	914,002,880
31/07/2019	9,800	0.10 ▲	1.02	9,700	9,890	9,700	106,026	1,039,054,800
30/07/2019	9,700	-0.50 ▼	-5.15	10,200	10,250	9,510	182,755	1,772,723,500
29/07/2019	10,200	-0.20 ▼	-1.96	10,400	10,500	10,150	62,365	636,123,000
26/07/2019	10,400	0.00 ■■	0.00	10,400	10,600	10,400	93,361	970,954,400
25/07/2019	10,400	0.10 ▲	0.96	10,350	10,550	10,300	104,620	1,088,048,000
24/07/2019	10,350	-0.10 ▼	-0.97	10,450	10,600	10,350	76,705	793,896,750
23/07/2019	10,450	0.00 ■■	0.00	10,400	10,600	10,300	54,719	571,813,550
22/07/2019	10,400	-0.20 ▼	-1.92	10,600	10,700	10,400	69,100	718,640,000
19/07/2019	10,600	0.00 ■■	0.00	10,600	10,800	10,500	114,661	1,215,406,600
18/07/2019	10,600	0.00 ■■	0.00	10,600	10,600	10,450	49,761	527,466,600
17/07/2019	10,600	-0.20 ▼	-1.89	10,750	10,800	10,600	62,193	659,245,800
16/07/2019	10,750	0.00 ■■	0.00	10,750	10,900	10,650	79,310	852,582,500
15/07/2019	10,750	0.40 ▲	3.72	10,400	10,900	10,400	206,763	2,222,702,250
12/07/2019	10,400	-0.20 ▼	-1.92	10,550	10,650	10,350	62,340	648,336,000
11/07/2019	10,550	0.10 ▲	0.95	10,450	10,800	10,450	149,920	1,581,656,000
10/07/2019	10,450	0.30 ▲	2.87	10,150	10,550	10,300	218,550	2,283,847,500
09/07/2019	10,150	0.20 ▲	1.97	10,000	10,150	9,960	47,478	481,901,700
08/07/2019	10,000	-0.10 ▼	-1.00	10,100	10,150	9,990	55,511	555,110,000
05/07/2019	10,100	-0.10 ▼	-0.99	10,200	10,250	10,100	40,350	407,535,000
04/07/2019	10,200	0.20 ▲	1.96	9,970	10,350	9,970	137,355	1,401,021,000
03/07/2019	9,970	0.10 ▲	1.00	9,880	9,980	9,900	21,132	210,686,040
02/07/2019	9,880	0.00 ■■	0.00	9,860	9,980	9,880	39,177	387,068,760
01/07/2019	9,860	0.00 ■■	0.00	9,860	10,000	9,850	32,499	320,440,140
28/06/2019	9,860	0.00 ■■	0.00	9,900	10,000	9,850	30,667	302,376,620
27/06/2019	9,900	0.00 ■■	0.00	9,950	10,100	9,850	58,510	579,249,000
26/06/2019	9,950	-0.30 ▼	-3.02	10,200	10,200	9,950	58,208	579,169,600
25/06/2019	10,200	0.00 ■■	0.00	10,150	10,250	10,100	29,499	300,889,800
24/06/2019	10,150	0.10 ▲	0.99	10,100	10,400	10,150	65,687	666,723,050
21/06/2019	10,100	0.20 ▲	1.98	9,950	10,200	9,950	81,136	819,473,600
20/06/2019	9,950	0.00 ■■	0.00	9,900	10,150	9,900	43,157	429,412,150
19/06/2019	9,900	-0.10 ▼	-1.01	9,980	10,000	9,810	36,733	363,656,700
18/06/2019	9,980	0.20 ▲	2.00	9,810	9,980	9,830	23,624	235,767,520
17/06/2019	9,810	-0.30 ▼	-3.06	10,100	10,150	9,810	38,971	382,305,510
16/06/2019	10,100	0.00 ■■	0.00	10,050	10,300	10,050	49,052	495,425,200
14/06/2019	10,100	0.00 ■■	0.00	10,050	10,300	10,050	49,052	495,425,200
13/06/2019	10,050	0.10 ▲	1.00	9,970	10,200	9,910	68,414	687,560,700
11/06/2019	9,700	0.00 ■■	0.00	9,720	9,880	9,700	72,000	698,400,000
10/06/2019	9,720	0.00 ■■	0.00	9,720	9,850	9,670	40,618	394,806,960
09/06/2019	9,720	0.10 ▲	1.03	9,610	9,800	9,620	25,985	252,574,200
07/06/2019	9,720	0.10 ▲	1.03	9,610	9,800	9,620	25,985	252,574,200
06/06/2019	9,610	-0.10 ▼	-1.04	9,700	9,790	9,500	46,404	445,942,440
05/06/2019	9,700	-0.10 ▼	-1.03	9,750	9,900	9,650	43,132	418,380,400
04/06/2019	9,750	0.10 ▲	1.03	9,610	9,860	9,600	63,381	617,964,750
03/06/2019	9,610	-0.60 ▼	-6.24	10,250	10,200	9,610	136,831	1,314,945,910
02/06/2019	10,250	-0.10 ▼	-0.98	10,350	10,450	10,250	85,634	877,748,500
31/05/2019	10,250	-0.10 ▼	-0.98	10,350	10,450	10,250	85,634	877,748,500
30/05/2019	10,350	-0.30 ▼	-2.90	10,600	10,600	10,350	50,762	525,386,700
29/05/2019	10,600	0.60 ▲	5.66	9,990	10,650	9,930	185,649	1,967,879,400
28/05/2019	9,990	0.00 ■■	0.00	9,990	10,100	9,920	54,068	540,139,320
27/05/2019	9,990	-0.10 ▼	-1.00	10,100	10,200	9,990	50,202	501,517,980
26/05/2019	10,100	-0.10 ▼	-0.99	10,200	10,300	10,050	69,570	702,657,000
24/05/2019	10,100	-0.10 ▼	-0.99	10,200	10,300	10,050	69,570	702,657,000
23/05/2019	10,200	0.00 ■■	0.00	10,200	10,300	10,150	55,195	562,989,000
22/05/2019	10,200	-0.20 ▼	-1.96	10,400	10,500	10,200	57,788	589,437,600
21/05/2019	10,400	-0.20 ▼	-1.92	10,600	10,700	10,400	75,550	785,720,000
20/05/2019	10,600	0.40 ▲	3.77	10,200	10,700	10,250	139,888	1,482,812,800
19/05/2019	10,200	0.10 ▲	0.98	10,100	10,250	10,050	61,951	631,900,200
17/05/2019	10,200	0.10 ▲	0.98	10,100	10,250	10,050	61,951	631,900,200
16/05/2019	10,100	-0.10 ▼	-0.99	10,200	10,350	10,100	85,879	867,377,900
15/05/2019	10,200	-0.10 ▼	-0.98	10,250	10,400	10,200	70,969	723,883,800
14/05/2019	10,250	0.10 ▲	0.98	10,200	10,250	9,990	59,275	607,568,750
13/05/2019	10,200	0.30 ▲	2.94	9,950	10,350	9,950	64,953	662,520,600
12/05/2019	9,950	0.10 ▲	1.01	9,850	9,950	9,810	58,975	586,801,250
10/05/2019	9,950	0.10 ▲	1.01	9,850	9,950	9,810	58,975	586,801,250
09/05/2019	9,850	-0.10 ▼	-1.02	9,920	10,000	9,850	84,152	828,897,200
08/05/2019	9,920	0.00 ■■	0.00	9,900	10,000	9,770	64,115	636,020,800
07/05/2019	9,900	0.00 ■■	0.00	9,950	10,200	9,850	176,001	1,742,409,900
06/05/2019	9,950	-0.60 ▼	-6.03	10,550	10,500	9,950	309,342	3,077,952,900
05/05/2019	10,550	-0.20 ▼	-1.90	10,750	10,750	10,550	69,644	734,744,200
03/05/2019	10,550	-0.20 ▼	-1.90	10,750	10,750	10,550	69,644	734,744,200
02/05/2019	10,750	0.40 ▲	3.72	10,400	10,900	10,600	80,403	864,332,250
01/05/2019	10,400	0.00 ■■	0.00	10,400	10,650	10,350	63,092	656,156,800
30/04/2019	10,400	0.00 ■■	0.00	10,400	10,650	10,350	63,092	656,156,800
29/04/2019	10,400	0.00 ■■	0.00	10,400	10,650	10,350	63,092	656,156,800
28/04/2019	10,400	0.00 ■■	0.00	10,400	10,650	10,350	63,092	656,156,800
26/04/2019	10,400	0.00 ■■	0.00	10,400	10,650	10,350	63,092	656,156,800
25/04/2019	10,400	-0.40 ▼	-3.85	10,800	10,750	10,400	84,825	882,180,000
24/04/2019	10,800	0.30 ▲	2.78	10,550	10,850	10,650	66,739	720,781,200
23/04/2019	10,550	0.10 ▲	0.95	10,500	10,700	10,450	73,563	776,089,650
22/04/2019	10,500	-0.10 ▼	-0.95	10,550	10,600	10,200	145,483	1,527,571,500
21/04/2019	10,550	-0.40 ▼	-3.79	11,000	11,050	10,550	80,582	850,140,100
19/04/2019	10,550	-0.40 ▼	-3.79	11,000	11,050	10,550	80,582	850,140,100
18/04/2019	11,000	-0.30 ▼	-2.73	11,250	11,100	10,500	268,882	2,957,702,000
17/04/2019	11,250	-0.80 ▼	-7.11	12,050	12,100	11,250	502,117	5,648,816,250
16/04/2019	12,050	-0.20 ▼	-1.66	12,250	12,250	11,900	166,631	2,007,903,550
15/04/2019	12,250	0.30 ▲	2.45	12,000	12,300	11,950	139,001	1,702,762,250
12/04/2019	12,250	0.30 ▲	2.45	12,000	12,300	11,950	139,001	1,702,762,250
11/04/2019	12,000	0.10 ▲	0.83	11,900	12,350	11,900	177,612	2,131,344,000
10/04/2019	11,900	0.10 ▲	0.84	11,800	12,100	11,650	156,961	1,867,835,900
09/04/2019	11,800	-0.20 ▼	-1.69	12,000	12,250	11,800	265,491	3,132,793,800
08/04/2019	12,000	0.20 ▲	1.67	11,850	12,200	11,800	221,868	2,662,416,000
05/04/2019	11,850	-0.10 ▼	-0.84	11,950	12,500	11,850	201,096	2,382,987,600
04/04/2019	11,950	0.80 ▲	6.69	11,200	11,950	11,200	408,024	4,875,886,800
03/04/2019	11,200	0.30 ▲	2.68	10,950	11,350	10,850	114,874	1,286,588,800
02/04/2019	10,950	-0.30 ▼	-2.74	11,250	11,400	10,950	143,570	1,572,091,500
01/04/2019	11,250	0.30 ▲	2.67	11,000	11,400	11,000	124,244	1,397,745,000
30/03/2019	8,600	0.01 ▲	0.12	8,590	8,600	8,510	59,770	514,022,000
29/03/2019	11,000	-0.20 ▼	-1.82	11,150	11,350	11,000	78,692	865,612,000
28/03/2019	11,150	0.40 ▲	3.59	10,800	11,400	10,800	177,186	1,975,623,900
27/03/2019	10,800	0.00 ■■	0.00	10,800	11,100	10,700	114,179	1,233,133,200
26/03/2019	10,800	0.30 ▲	2.78	10,500	10,800	10,500	73,671	795,646,800
25/03/2019	10,500	-0.50 ▼	-4.76	11,000	10,900	10,450	135,660	1,424,430,000
22/03/2019	11,000	-0.30 ▼	-2.73	11,250	11,400	10,700	148,271	1,630,981,000
21/03/2019	11,250	-0.30 ▼	-2.67	11,550	11,750	11,200	191,431	2,153,598,750
20/03/2019	11,550	0.30 ▲	2.60	11,250	11,600	11,150	298,302	3,445,388,100
19/03/2019	11,250	0.10 ▲	0.89	11,150	11,800	11,150	172,041	1,935,461,250
18/03/2019	11,150	0.70 ▲	6.28	10,450	11,150	10,250	217,444	2,424,500,600
15/03/2019	10,450	-0.20 ▼	-1.91	10,600	10,750	10,200	119,327	1,246,967,150
14/03/2019	10,600	0.30 ▲	2.83	10,300	10,650	10,200	97,833	1,037,029,800
13/03/2019	10,300	-0.50 ▼	-4.85	10,800	10,900	10,300	187,373	1,929,941,900
12/03/2019	10,800	0.00 ■■	0.00	10,800	11,000	10,700	208,290	2,249,532,000
11/03/2019	10,800	0.30 ▲	2.78	10,550	10,850	10,500	123,732	1,336,305,600
08/03/2019	10,550	0.00 ■■	0.00	10,600	10,900	10,300	134,119	1,414,955,450
07/03/2019	10,600	-0.20 ▼	-1.89	10,750	11,200	10,600	230,892	2,447,455,200
06/03/2019	10,750	0.50 ▲	4.65	10,250	10,800	10,250	280,552	3,015,934,000
05/03/2019	10,250	-0.20 ▼	-1.95	10,450	10,500	10,150	130,064	1,333,156,000
04/03/2019	10,450	0.30 ▲	2.87	10,200	10,800	10,250	241,160	2,520,122,000
01/03/2019	10,200	0.50 ▲	4.90	9,650	10,300	9,580	245,952	2,508,710,400
28/02/2019	9,650	-0.20 ▼	-2.07	9,850	9,840	9,600	90,506	873,382,900
27/02/2019	9,850	0.00 ■■	0.00	9,840	10,100	9,770	93,328	919,280,800
26/02/2019	9,840	0.60 ▲	6.10	9,200	9,840	9,300	469,722	4,622,064,480
25/02/2019	9,200	0.20 ▲	2.17	9,000	9,350	9,030	62,070	571,044,000
22/02/2019	9,000	-0.10 ▼	-1.11	9,050	9,090	8,990	34,158	307,422,000
21/02/2019	9,050	0.10 ▲	1.10	8,960	9,100	8,960	26,518	239,987,900
20/02/2019	8,960	0.00 ■■	0.00	9,000	9,000	8,900	11,727	105,073,920
19/02/2019	9,000	0.00 ■■	0.00	8,960	9,100	8,960	36,933	332,397,000
18/02/2019	8,960	0.00 ■■	0.00	9,000	9,000	8,950	34,275	307,104,000
15/02/2019	9,000	-0.10 ▼	-1.11	9,100	9,190	8,990	59,327	533,943,000
14/02/2019	9,100	0.10 ▲	1.10	8,990	9,200	8,870	50,482	459,386,200
13/02/2019	8,990	0.00 ■■	0.00	8,950	9,040	8,850	19,247	173,030,530
12/02/2019	8,950	-0.20 ▼	-2.23	9,180	9,200	8,930	45,731	409,292,450
11/02/2019	9,180	0.20 ▲	2.18	9,000	9,250	9,000	52,729	484,052,220
01/02/2019	9,000	-0.20 ▼	-2.22	9,190	9,200	9,000	12,877	115,893,000
31/01/2019	9,190	0.00 ■■	0.00	9,190	9,550	9,190	62,066	570,386,540
30/01/2019	9,190	0.20 ▲	2.18	9,000	9,280	8,900	14,253	130,985,070
29/01/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,800	5,168	46,512,000
28/01/2019	9,000	0.00 ■■	0.00	8,960	9,050	8,700	14,574	131,166,000
25/01/2019	8,960	0.00 ■■	0.00	9,000	9,190	8,940	7,604	68,131,840
24/01/2019	9,000	0.00 ■■	0.00	9,000	9,100	8,850	14,974,000	134,766,000,000
23/01/2019	9,000	0.30 ▲	3.33	8,720	9,180	8,810	9,143,000	82,287,000,000
22/01/2019	8,720	-0.50 ▼	-5.73	9,220	9,220	8,720	22,033,000	192,127,760,000
21/01/2019	9,220	0.02 ▲	0.22	9,200	9,400	9,100	326,520	3,010,514,400
18/01/2019	9,200	0.47 ▲	5.11	8,730	9,270	8,500	505,820	4,653,544,000
17/01/2019	8,730	0.49 ▲	5.61	8,240	8,810	8,020	237,870	2,076,605,100
16/01/2019	8,240	0.04 ▲	0.49	8,200	8,250	8,150	11,140	91,793,600
15/01/2019	8,200	0.15 ▲	1.83	8,050	8,250	8,050	51,290	420,578,000
14/01/2019	8,050	-0.18 ▼	-2.24	8,230	8,220	8,020	42,050	338,502,500
11/01/2019	8,230	-0.03 ▼	-0.36	8,230	8,300	8,160	41,590	342,285,700
10/01/2019	8,230	0.13 ▲	1.58	8,100	8,250	8,050	84,670	696,834,100
09/01/2019	8,100	-0.10 ▼	-1.23	8,100	8,200	8,000	25,980	210,438,000
08/01/2019	8,100	0.15 ▲	1.85	7,950	8,100	7,940	56,810	460,161,000
07/01/2019	7,950	-0.03 ▼	-0.38	7,980	8,000	7,910	30,520	242,634,000
04/01/2019	7,980	0.05 ▲	0.63	7,930	7,980	7,600	132,580	1,057,988,400
03/01/2019	7,930	-0.03 ▼	-0.38	7,930	7,990	7,700	99,720	790,779,600
02/01/2019	7,930	-0.06 ▼	-0.76	7,990	8,300	7,900	51,100	405,223,000
28/12/2018	7,990	-0.08 ▼	-1.00	7,990	7,990	7,900	34,320	274,216,800
27/12/2018	7,990	0.01 ▲	0.13	7,990	8,290	7,710	200,320	1,600,556,800
26/12/2018	7,990	-0.19 ▼	-2.38	7,990	8,000	7,700	36,630	292,673,700
25/12/2018	7,990	0.09 ▲	1.13	7,900	7,990	7,350	293,890	2,348,181,100
24/12/2018	7,900	-0.10 ▼	-1.27	8,000	8,100	7,880	39,730	313,867,000
21/12/2018	8,000	-0.25 ▼	-3.13	8,250	8,020	7,960	62,880	503,040,000
20/12/2018	8,250	-0.05 ▼	-0.61	8,300	8,400	7,900	230,880	1,904,760,000
19/12/2018	8,300	-0.18 ▼	-2.17	8,480	8,360	8,250	138,340	1,148,222,000
18/12/2018	8,480	-0.02 ▼	-0.24	8,500	8,480	8,190	201,570	1,709,313,600
17/12/2018	8,500	-0.05 ▼	-0.59	8,550	8,580	8,500	43,510	369,835,000
15/12/2018	8,550	-0.04 ▼	-0.47	8,590	8,580	8,440	73,880	631,674,000
14/12/2018	8,500	-0.09 ▼	-1.06	8,590	8,580	8,440	73,860	627,810,000
13/12/2018	8,500	-0.09 ▼	-1.06	8,590	8,600	8,500	57,110	485,435,000
12/12/2018	8,590	-0.01 ▼	-0.12	8,600	8,600	8,400	40,500	347,895,000
11/12/2018	8,600	-0.10 ▼	-1.16	8,700	8,670	8,100	87,010	748,286,000
10/12/2018	8,700	-0.10 ▼	-1.15	8,800	8,790	8,700	34,670	301,629,000
09/12/2018	8,800	0.02 ▲	0.23	8,780	8,800	8,650	73,620	647,856,000
07/12/2018	8,800	0.02 ▲	0.23	8,780	8,800	8,650	73,620	647,856,000
06/12/2018	8,780	-0.02 ▼	-0.23	8,800	8,800	8,610	21,590	189,560,200
05/12/2018	8,800	0.04 ▲	0.45	8,760	8,800	8,560	32,930	289,784,000
04/12/2018	8,760	0.11 ▲	1.26	8,650	8,760	8,610	51,450	450,702,000
03/12/2018	8,650	0.05 ▲	0.58	8,600	8,690	8,520	58,940	509,831,000
30/11/2018	8,600	0.01 ▲	0.12	8,590	8,600	8,510	59,770	514,022,000
29/11/2018	8,590	-0.06 ▼	-0.70	8,590	8,600	8,530	17,520	150,496,800
28/11/2018	8,590	-0.05 ▼	-0.58	8,640	8,590	8,500	15,220	130,739,800
27/11/2018	8,640	0.14 ▲	1.62	8,500	8,640	8,500	57,170	493,948,800
26/11/2018	8,500	-0.08 ▼	-0.94	8,580	8,580	8,500	30,520	259,420,000
23/11/2018	8,580	0.08 ▲	0.93	8,500	8,590	8,500	32,620	279,879,600
22/11/2018	8,500	-0.05 ▼	-0.59	8,550	8,620	8,500	20,210	171,785,000
21/11/2018	8,550	-0.09 ▼	-1.05	8,640	8,600	8,500	80,690	689,899,500
20/11/2018	8,640	-0.05 ▼	-0.58	8,640	8,640	8,400	119,020	1,028,332,800
19/11/2018	8,640	0.04 ▲	0.46	8,600	8,640	8,500	36,080	311,731,200
16/11/2018	8,600	0.05 ▲	0.58	8,550	8,600	8,530	21,550	185,330,000
15/11/2018	8,550	0.05 ▲	0.58	8,500	8,630	8,500	70,280	600,894,000
14/11/2018	8,500	-0.10 ▼	-1.18	8,600	8,640	8,500	115,690	983,365,000
13/11/2018	8,600	-0.04 ▼	-0.47	8,640	8,630	8,500	83,720	719,992,000
12/11/2018	8,640	-0.02 ▼	-0.23	8,640	8,640	8,370	52,810	456,278,400
11/11/2018	8,640	0.01 ▲	0.12	8,630	8,690	8,550	73,140	631,929,600
09/11/2018	8,640	0.01 ▲	0.12	8,630	8,690	8,550	73,140	631,929,600
08/11/2018	8,630	-0.01 ▼	-0.12	8,640	8,790	8,630	65,990	569,493,700
07/11/2018	8,640	-0.26 ▼	-3.01	8,900	8,900	8,610	88,020	760,492,800
06/11/2018	8,900	0.10 ▲	1.12	8,800	8,900	8,700	76,430	680,227,000
05/11/2018	8,800	0.20 ▲	2.27	8,600	8,800	8,600	33,240	292,512,000
02/11/2018	8,600	0.04 ▲	0.47	8,560	8,750	8,450	177,110	1,523,146,000
01/11/2018	8,560	-0.16 ▼	-1.87	8,720	8,800	8,560	100,260	858,225,600
31/10/2018	8,720	0.01 ▲	0.11	8,710	8,800	8,680	90,530	789,421,600
30/10/2018	8,710	-0.09 ▼	-1.03	8,800	8,880	8,710	45,030	392,211,300
29/10/2018	8,800	0.10 ▲	1.14	8,700	8,850	8,620	80,740	710,512,000
26/10/2018	8,700	-0.10 ▼	-1.15	8,800	8,900	8,700	175,800	1,529,460,000
25/10/2018	8,800	-0.20 ▼	-2.27	9,000	8,900	8,370	447,690	3,939,672,000
24/10/2018	9,000	-0.10 ▼	-1.11	9,100	9,100	8,910	77,790	700,110,000
23/10/2018	9,100	0.09 ▲	0.99	9,010	9,100	8,850	134,210	1,221,311,000
22/10/2018	9,010	-0.35 ▼	-3.88	9,360	9,360	9,000	224,320	2,021,123,200
19/10/2018	9,360	-0.05 ▼	-0.53	9,360	9,400	9,200	69,140	647,150,400
18/10/2018	9,360	-0.29 ▼	-3.10	9,650	9,680	9,350	58,450	547,092,000
17/10/2018	9,650	0.18 ▲	1.87	9,470	9,900	9,500	603,460	5,823,389,000
16/10/2018	9,470	0.32 ▲	3.38	9,150	9,500	9,250	92,050	871,713,500
15/10/2018	9,150	0.12 ▲	1.31	9,030	9,300	9,040	262,080	2,398,032,000
14/10/2018	9,030	0.34 ▲	3.77	8,690	9,280	8,690	368,480	3,327,374,400
12/10/2018	9,030	0.34 ▲	3.77	8,690	9,280	8,690	368,480	3,327,374,400
11/10/2018	8,690	-0.65 ▼	-7.48	9,340	9,290	8,690	403,710	3,508,239,900
10/10/2018	9,340	-0.01 ▼	-0.11	9,350	9,400	9,260	342,070	3,194,933,800
09/10/2018	9,350	-0.07 ▼	-0.75	9,420	9,450	9,330	345,350	3,229,022,500
08/10/2018	9,420	-0.03 ▼	-0.32	9,450	9,490	9,350	450,120	4,240,130,400
05/10/2018	9,450	-0.10 ▼	-1.06	9,550	9,680	9,450	510,450	4,823,752,500
04/10/2018	9,550	0.16 ▲	1.68	9,390	9,800	9,330	548,570	5,238,843,500
03/10/2018	9,390	-0.01 ▼	-0.11	9,390	9,440	9,350	150,570	1,413,852,300
02/10/2018	9,390	0.08 ▲	0.85	9,310	9,500	9,300	493,960	4,638,284,400
01/10/2018	9,310	-0.12 ▼	-1.29	9,430	9,490	9,300	188,830	1,758,007,300
30/09/2018	9,430	0.18 ▲	1.91	9,250	9,540	9,250	474,280	4,472,460,400
28/09/2018	9,430	0.18 ▲	1.91	9,250	9,540	9,250	474,280	4,472,460,400
27/09/2018	9,250	0.03 ▲	0.32	9,220	9,300	9,190	325,610	3,011,892,500
26/09/2018	9,220	-0.02 ▼	-0.22	9,220	9,300	9,180	98,980	912,595,600
25/09/2018	9,220	0.01 ▲	0.11	9,210	9,350	9,200	229,520	2,116,174,400
24/09/2018	9,210	-0.08 ▼	-0.87	9,290	9,390	9,150	86,700	798,507,000
21/09/2018	9,290	-0.01 ▼	-0.11	9,300	9,390	9,290	109,160	1,014,096,400
20/09/2018	9,300	-0.06 ▼	-0.65	9,360	9,440	9,300	141,200	1,313,160,000
19/09/2018	9,360	-0.09 ▼	-0.96	9,450	9,440	9,250	38,150	357,084,000
18/09/2018	9,450	-0.05 ▼	-0.53	9,500	9,570	9,000	362,750	3,427,987,500
17/09/2018	9,500	0.35 ▲	3.68	9,150	9,500	9,150	305,570	2,902,915,000
14/09/2018	9,150	-0.11 ▼	-1.20	9,260	9,380	9,150	31,920	292,068,000
13/09/2018	9,260	-0.12 ▼	-1.30	9,380	9,450	9,260	100,440	930,074,400
12/09/2018	9,380	0.03 ▲	0.32	9,350	9,450	9,220	40,690	381,672,200
11/09/2018	9,350	0.14 ▲	1.50	9,210	9,350	9,210	37,560	351,186,000
10/09/2018	9,210	-0.15 ▼	-1.63	9,360	9,330	9,200	27,350	251,893,500
07/09/2018	9,360	-0.01 ▼	-0.11	9,360	9,360	9,200	19,240	180,086,400
06/09/2018	9,360	0.08 ▲	0.85	9,280	9,360	9,110	109,150	1,021,644,000
05/09/2018	9,280	-0.12 ▼	-1.29	9,400	9,400	9,210	61,900	574,432,000
04/09/2018	9,400	0.01 ▲	0.11	9,390	9,600	9,400	129,650	1,218,710,000
03/09/2018	9,390	0.29 ▲	3.09	9,100	9,500	9,050	163,290	1,533,293,100
31/08/2018	9,390	0.29 ▲	3.09	9,100	9,500	9,050	163,290	1,533,293,100
30/08/2018	9,100	0.10 ▲	1.10	9,000	9,100	8,900	115,110	1,047,501,000
29/08/2018	9,000	-0.10 ▼	-1.11	9,100	9,100	9,000	124,330	1,118,970,000
28/08/2018	9,100	-0.10 ▼	-1.10	9,200	9,290	9,100	80,710	734,461,000
27/08/2018	9,200	0.30 ▲	3.26	8,900	9,500	9,100	170,790	1,571,268,000
24/08/2018	9,640	0.08 ▲	0.83	9,560	9,850	9,550	251,790	2,427,255,600
23/08/2018	9,560	-0.01 ▼	-0.10	9,570	9,570	9,500	35,240	336,894,400
22/08/2018	9,570	-0.01 ▼	-0.10	9,580	9,580	9,500	22,260	213,028,200
21/08/2018	9,580	0.07 ▲	0.73	9,510	9,590	9,420	31,450	301,291,000
20/08/2018	9,510	-0.08 ▼	-0.84	9,590	9,550	9,470	27,780	264,187,800
19/08/2018	9,590	-0.05 ▼	-0.52	9,640	9,690	9,500	53,980	517,668,200
17/08/2018	9,590	-0.05 ▼	-0.52	9,640	9,690	9,500	53,980	517,668,200
16/08/2018	9,640	-0.02 ▼	-0.21	9,660	9,650	9,520	8,500	81,940,000
15/08/2018	9,660	0.01 ▲	0.10	9,650	9,750	9,600	87,730	847,471,800
14/08/2018	9,650	0.10 ▲	1.04	9,550	9,700	9,390	103,070	994,625,500
13/08/2018	9,550	-0.05 ▼	-0.52	9,600	9,580	9,320	134,470	1,284,188,500
10/08/2018	9,600	-0.01 ▼	-0.10	9,600	9,600	9,350	19,880	190,848,000
09/08/2018	9,600	-0.04 ▼	-0.42	9,640	9,700	8,970	124,490	1,195,104,000
08/08/2018	9,640	0.01 ▲	0.10	9,640	9,690	9,500	131,730	1,269,877,200
07/08/2018	9,640	-0.10 ▼	-1.04	9,740	9,750	9,640	112,700	1,086,428,000
06/08/2018	9,740	0.01 ▲	0.10	9,740	9,750	9,550	56,800	553,232,000
03/08/2018	9,740	0.24 ▲	2.46	9,500	9,750	9,500	277,520	2,703,044,800
02/08/2018	9,500	0.11 ▲	1.16	9,390	9,700	9,460	106,440	1,011,180,000
01/08/2018	9,390	-0.07 ▼	-0.75	9,460	9,550	9,200	12,480	117,187,200
31/07/2018	9,460	0.36 ▲	3.81	9,100	9,600	9,130	53,480	505,920,800
30/07/2018	9,100	-0.03 ▼	-0.33	9,130	9,130	9,000	48,470	441,077,000
27/07/2018	9,130	0.03 ▲	0.33	9,100	9,140	9,090	10,920	99,699,600
26/07/2018	9,100	0.09 ▲	0.99	9,010	9,100	9,010	44,910	408,681,000
25/07/2018	9,010	-0.13 ▼	-1.44	9,140	9,180	9,010	43,710	393,827,100
24/07/2018	9,140	0.12 ▲	1.31	9,020	9,150	8,980	182,320	1,666,404,800
23/07/2018	9,020	0.01 ▲	0.11	9,020	9,150	9,000	15,040	135,660,800
20/07/2018	9,020	0.02 ▲	0.22	9,000	9,020	8,960	37,150	335,093,000
19/07/2018	9,000	0.06 ▲	0.67	8,940	9,020	8,900	79,960	719,640,000
18/07/2018	8,940	-0.06 ▼	-0.67	9,000	9,020	8,940	122,600	1,096,044,000
17/07/2018	9,000	-0.05 ▼	-0.56	9,000	9,030	8,900	135,060	1,215,540,000
16/07/2018	9,000	0.01 ▲	0.11	9,000	9,030	9,000	81,900	737,100,000
13/07/2018	9,000	0.02 ▲	0.22	9,000	9,030	9,000	167,560	1,508,040,000
12/07/2018	9,000	0.01 ▲	0.11	9,000	9,030	9,000	47,340	426,060,000
11/07/2018	9,000	-0.07 ▼	-0.78	9,070	9,060	8,900	271,380	2,442,420,000
10/07/2018	9,070	-0.03 ▼	-0.33	9,100	9,110	8,980	289,250	2,623,497,500
09/07/2018	9,100	-0.20 ▼	-2.20	9,300	9,310	9,000	164,160	1,493,856,000
06/07/2018	9,300	-0.09 ▼	-0.97	9,390	9,380	9,100	54,620	507,966,000
05/07/2018	9,390	0.02 ▲	0.21	9,370	9,730	8,980	277,120	2,602,156,800
04/07/2018	9,370	0.37 ▲	3.95	9,000	9,370	9,000	232,860	2,181,898,200
03/07/2018	9,000	-0.23 ▼	-2.56	9,230	9,240	9,000	202,630	1,823,670,000
02/07/2018	9,230	-0.11 ▼	-1.19	9,340	9,330	9,000	7,650	70,609,500
30/06/2018	9,340	0.13 ▲	1.39	9,210	0	0	39,360	367,622,400
29/06/2018	9,340	0.13 ▲	1.39	9,210	9,340	9,190	39,360	367,622,400
28/06/2018	9,210	-0.02 ▼	-0.22	9,230	9,230	9,150	37,470	345,098,700
27/06/2018	9,230	-0.07 ▼	-0.76	9,300	9,340	9,230	18,160	167,616,800
26/06/2018	9,300	-0.04 ▼	-0.43	9,340	9,320	9,060	11,800	109,740,000
25/06/2018	9,340	-0.04 ▼	-0.43	9,340	9,370	9,290	28,650	267,591,000
22/06/2018	9,340	0.07 ▲	0.75	9,270	9,340	9,210	56,530	527,990,200
21/06/2018	9,270	0.01 ▲	0.11	9,260	9,290	9,170	28,760	266,605,200
20/06/2018	9,260	-0.05 ▼	-0.54	9,310	9,430	9,150	96,680	895,256,800
19/06/2018	9,310	-0.01 ▼	-0.11	9,310	9,600	9,200	177,430	1,651,873,300
18/06/2018	9,310	-0.37 ▼	-3.97	9,680	9,600	9,310	42,540	396,047,400
15/06/2018	9,680	-0.02 ▼	-0.21	9,700	9,680	9,550	30,420	294,465,600
14/06/2018	9,700	0.13 ▲	1.34	9,570	9,750	9,570	29,330	284,501,000
13/06/2018	9,570	0.04 ▲	0.42	9,530	9,800	9,530	46,880	448,641,600
12/06/2018	9,530	-0.16 ▼	-1.68	9,690	9,670	9,520	38,200	364,046,000
11/06/2018	9,690	-0.08 ▼	-0.83	9,770	9,740	9,520	94,330	914,057,700
09/06/2018	9,770	-0.03 ▼	-0.31	9,800	9,900	9,630	78,120	763,232,400
08/06/2018	9,770	-0.03 ▼	-0.31	9,800	9,900	9,630	78,120	763,232,400
07/06/2018	9,800	-0.09 ▼	-0.92	9,800	9,950	9,300	74,580	730,884,000
06/06/2018	9,800	0.30 ▲	3.06	9,500	10,100	9,500	300,560	2,945,488,000
05/06/2018	9,500	-0.18 ▼	-1.89	9,680	9,650	9,400	97,790	929,005,000
04/06/2018	9,680	0.04 ▲	0.41	9,640	9,850	9,200	141,190	1,366,719,200
01/06/2018	9,640	-0.25 ▼	-2.59	9,890	9,890	9,500	103,450	997,258,000
31/05/2018	9,890	0.62 ▲	6.27	9,270	9,890	9,290	62,310	616,245,900
30/05/2018	9,270	0.19 ▲	2.05	9,080	9,450	9,200	146,470	1,357,776,900
29/05/2018	9,080	0.22 ▲	2.42	9,080	9,450	9,080	65,730	596,828,400
28/05/2018	9,080	-0.68 ▼	-7.49	9,760	9,750	9,080	252,940	2,296,695,200
27/05/2018	9,760	-0.02 ▼	-0.20	9,780	9,780	9,550	46,630	455,108,800
25/05/2018	9,760	-0.02 ▼	-0.20	9,780	9,780	9,550	46,630	455,108,800
24/05/2018	9,780	-0.12 ▼	-1.23	9,900	9,900	9,520	34,680	339,170,400
23/05/2018	9,900	0.10 ▲	1.01	9,800	9,900	9,510	17,170	169,983,000
22/05/2018	9,800	0.04 ▲	0.41	9,760	9,800	9,500	188,750	1,849,750,000
21/05/2018	9,760	-0.04 ▼	-0.41	9,800	9,950	9,760	25,900	252,784,000
18/05/2018	9,800	-0.04 ▼	-0.41	9,800	9,980	9,760	8,800	86,240,000
17/05/2018	9,800	-0.09 ▼	-0.92	9,890	9,990	9,800	74,940	734,412,000
16/05/2018	9,890	-0.02 ▼	-0.20	9,890	9,900	9,750	183,210	1,811,946,900
15/05/2018	9,890	-0.11 ▼	-1.11	10,000	10,000	9,890	47,450	469,280,500
14/05/2018	10,000	-0.05 ▼	-0.50	10,050	10,000	9,860	103,010	1,030,100,000
11/05/2018	10,050	0.10 ▲	1.00	9,950	10,100	9,860	70,050	704,002,500
10/05/2018	9,950	-0.15 ▼	-1.51	10,100	10,250	9,950	146,140	1,454,093,000
09/05/2018	10,100	-0.20 ▼	-1.98	10,300	10,300	10,000	130,770	1,320,777,000
08/05/2018	10,300	-0.10 ▼	-0.97	10,400	10,450	10,100	138,660	1,428,198,000
07/05/2018	10,400	0.58 ▲	5.58	9,820	10,500	9,910	728,930	7,580,872,000
05/05/2018	9,820	0.02 ▲	0.20	9,800	10,000	9,800	25,800	253,356,000
04/05/2018	9,820	0.02 ▲	0.20	9,800	10,000	9,800	25,800	253,356,000
03/05/2018	9,800	-0.01 ▼	-0.10	9,810	10,000	9,500	155,220	1,521,156,000
02/05/2018	9,810	-0.29 ▼	-2.96	10,100	10,100	9,810	212,500	2,084,625,000
27/04/2018	10,100	0.14 ▲	1.39	9,960	10,100	9,810	167,890	1,695,689,000
26/04/2018	9,960	-0.44 ▼	-4.42	10,400	10,350	9,940	170,250	1,695,690,000
24/04/2018	10,400	0.30 ▲	2.88	10,100	10,500	10,100	156,130	1,623,752,000
23/04/2018	10,100	0.16 ▲	1.58	9,940	10,500	9,990	678,550	6,853,355,000
22/04/2018	9,940	0.04 ▲	0.40	9,900	9,990	9,850	77,890	774,226,600
20/04/2018	9,940	0.04 ▲	0.40	9,900	9,990	9,850	77,890	774,226,600
19/04/2018	9,900	-0.10 ▼	-1.01	10,000	10,000	9,800	202,470	2,004,453,000
18/04/2018	10,000	-0.05 ▼	-0.50	10,050	10,150	9,930	185,380	1,853,800,000
13/04/2018	10,200	0.40 ▲	3.92	9,800	10,250	9,810	146,270	1,491,954,000
12/04/2018	9,800	-0.10 ▼	-1.02	9,900	10,000	9,620	129,660	1,270,668,000
11/04/2018	9,900	-0.07 ▼	-0.71	9,970	10,150	9,700	231,940	2,296,206,000
10/04/2018	9,970	-0.23 ▼	-2.31	10,200	10,300	9,970	72,600	723,822,000
09/04/2018	10,200	-0.20 ▼	-1.96	10,400	10,550	10,200	235,550	2,402,610,000
08/04/2018	10,400	0.65 ▲	6.25	9,750	10,400	9,800	609,720	6,341,088,000
06/04/2018	10,400	0.65 ▲	6.25	9,750	10,400	9,800	609,720	6,341,088,000
05/04/2018	9,750	0.05 ▲	0.51	9,700	9,890	9,600	38,850	378,787,500
04/04/2018	9,700	-0.20 ▼	-2.06	9,900	9,900	9,650	125,360	1,215,992,000
03/04/2018	9,900	0.21 ▲	2.12	9,690	9,900	9,500	133,120	1,317,888,000
02/04/2018	9,690	-0.11 ▼	-1.14	9,800	9,800	9,600	45,540	441,282,600
30/03/2018	9,800	-0.10 ▼	-1.02	9,800	9,900	9,600	175,790	1,722,742,000
29/03/2018	9,800	-0.05 ▼	-0.51	9,850	9,880	9,770	135,740	1,330,252,000
28/03/2018	9,850	-0.03 ▼	-0.30	9,880	9,900	9,780	118,150	1,163,777,500
27/03/2018	9,850	-0.05 ▼	-0.51	9,900	10,000	9,850	110,560	1,089,016,000
26/03/2018	9,900	-0.08 ▼	-0.81	9,980	9,980	9,800	42,760	423,324,000
23/03/2018	9,980	-0.17 ▼	-1.70	10,150	10,000	9,500	119,480	1,192,410,400
22/03/2018	10,150	-0.15 ▼	-1.48	10,150	10,500	9,600	129,570	1,315,135,500
21/03/2018	10,150	0.10 ▲	0.99	10,200	10,200	10,000	51,660	524,349,000
20/03/2018	10,200	0.15 ▲	1.47	10,050	10,300	10,000	51,230	522,546,000
19/03/2018	10,050	0.07 ▲	0.70	10,050	10,200	10,050	51,290	515,464,500
16/03/2018	10,050	-0.25 ▼	-2.49	10,300	10,300	10,050	39,370	395,668,500
15/03/2018	10,300	0.32 ▲	3.11	9,980	10,300	9,980	85,420	879,826,000
14/03/2018	9,980	-0.02 ▼	-0.20	10,000	10,200	9,960	28,150	280,937,000
13/03/2018	10,000	-0.05 ▼	-0.50	10,000	10,000	9,920	104,540	1,045,400,000
12/03/2018	10,000	-0.10 ▼	-1.00	10,100	10,250	10,000	103,980	1,039,800,000
11/03/2018	10,100	-0.10 ▼	-0.99	10,100	10,250	10,000	83,390	842,239,000
09/03/2018	10,100	-0.10 ▼	-0.99	10,100	10,250	10,000	83,390	842,239,000
08/03/2018	10,100	-0.05 ▼	-0.50	10,150	10,150	9,950	85,730	865,873,000
07/03/2018	10,150	-0.05 ▼	-0.49	10,150	10,200	9,950	121,480	1,233,022,000
06/03/2018	10,150	-0.05 ▼	-0.49	10,200	10,300	9,900	115,320	1,170,498,000
05/03/2018	10,200	-0.05 ▼	-0.49	10,250	10,300	10,000	138,300	1,410,660,000
02/03/2018	10,250	-0.05 ▼	-0.49	10,300	10,300	10,150	96,530	989,432,500
01/03/2018	10,300	-0.05 ▼	-0.49	10,350	10,350	10,200	53,620	552,286,000
28/02/2018	10,350	-0.10 ▼	-0.97	10,450	10,500	10,200	210,450	2,178,157,500
27/02/2018	10,450	-0.15 ▼	-1.44	10,600	10,500	10,300	91,150	952,517,500
26/02/2018	10,600	-0.15 ▼	-1.42	10,600	10,750	10,450	183,480	1,944,888,000
23/02/2018	10,600	0.40 ▲	3.77	10,200	10,600	10,150	217,170	2,302,002,000
22/02/2018	10,200	-0.10 ▼	-0.98	10,300	10,300	10,150	122,540	1,249,908,000
21/02/2018	10,300	0.15 ▲	1.46	10,150	10,300	10,100	62,530	644,059,000
14/02/2018	10,150	0.05 ▲	0.49	10,100	10,150	9,920	273,390	2,774,908,500
13/02/2018	10,150	0.05 ▲	0.49	10,100	10,150	9,920	273,390	2,774,908,500
12/02/2018	10,100	0.20 ▲	1.98	9,900	10,100	9,720	205,080	2,071,308,000
09/02/2018	9,900	-0.01 ▼	-0.10	9,910	9,910	9,310	57,240	566,676,000
08/02/2018	9,910	-0.07 ▼	-0.71	9,980	9,970	9,700	348,000	3,448,680,000
07/02/2018	9,980	0.46 ▲	4.61	9,520	10,000	9,520	333,030	3,323,639,400
06/02/2018	9,500	-0.02 ▼	-0.21	9,520	9,500	8,860	1,046,190	9,938,805,000
05/02/2018	9,520	-0.58 ▼	-6.09	10,100	10,200	9,520	373,150	3,552,388,000
02/02/2018	10,100	-0.10 ▼	-0.99	10,200	10,450	10,100	257,990	2,605,699,000
01/02/2018	10,200	-0.20 ▼	-1.96	10,400	10,500	10,150	114,370	1,166,574,000
31/01/2018	10,400	-0.10 ▼	-0.96	10,500	10,650	10,400	213,070	2,215,928,000
30/01/2018	10,500	0.30 ▲	2.86	10,200	10,500	10,050	484,520	5,087,460,000
29/01/2018	10,200	-0.45 ▼	-4.41	10,650	10,700	10,200	392,640	4,004,928,000
26/01/2018	10,650	-0.15 ▼	-1.41	10,650	10,650	10,400	392,120	4,176,078,000
25/01/2018	10,650	0.20 ▲	1.88	10,550	10,700	10,300	383,230	4,081,399,500
24/01/2018	9,900	-0.55 ▼	-5.56	10,450	10,850	10,500	333,440	3,301,056,000
22/01/2018	10,500	0.10 ▲	0.95	10,450	10,850	10,500	182,950	1,920,975,000
19/01/2018	10,450	-0.05 ▼	-0.48	10,500	10,650	10,400	410,810	4,292,964,500
18/01/2018	10,500	-0.15 ▼	-1.43	10,650	10,600	10,300	785,910	8,252,055,000
17/01/2018	10,650	-0.25 ▼	-2.35	10,900	10,950	10,650	226,270	2,409,775,500
16/01/2018	10,900	0.05 ▲	0.46	10,850	10,950	10,700	488,870	5,328,683,000
15/01/2018	10,850	0.25 ▲	2.30	10,600	10,950	10,600	402,920	4,371,682,000
14/01/2018	10,600	0.05 ▲	0.47	10,550	10,700	10,500	591,980	6,274,988,000
12/01/2018	10,600	0.05 ▲	0.47	10,550	10,700	10,500	591,980	6,274,988,000
11/01/2018	10,550	-0.15 ▼	-1.42	10,700	10,700	10,550	332,930	3,512,411,500
10/01/2018	10,700	0.05 ▲	0.47	10,650	10,900	10,600	284,980	3,049,286,000
09/01/2018	10,650	0.20 ▲	1.88	10,450	10,850	10,450	396,540	4,223,151,000
08/01/2018	10,450	-0.25 ▼	-2.39	10,700	10,800	10,450	791,660	8,272,847,000
05/01/2018	10,700	-0.30 ▼	-2.80	11,000	11,000	10,700	545,720	5,839,204,000
04/01/2018	11,000	0.05 ▲	0.45	10,950	11,150	10,900	683,180	7,514,980,000
03/01/2018	10,950	-0.35 ▼	-3.20	11,300	11,300	10,900	615,460	6,739,287,000
02/01/2018	11,300	0.30 ▲	2.65	11,000	11,500	11,000	505,720	5,714,636,000
30/12/2017	11,000	-0.10 ▼	-0.91	11,000	11,100	10,900	245,920	2,705,120,000
29/12/2017	11,000	-0.10 ▼	-0.91	11,000	11,100	10,900	245,920	2,705,120,000
28/12/2017	11,000	-0.05 ▼	-0.45	11,000	11,150	10,900	313,810	3,451,910,000
27/12/2017	11,000	0.10 ▲	0.91	11,000	11,100	10,900	294,750	3,242,250,000
26/12/2017	11,000	0.30 ▲	2.73	10,700	11,150	10,700	468,720	5,155,920,000
25/12/2017	10,700	-0.40 ▼	-3.74	11,100	11,100	10,500	401,470	4,295,729,000
24/12/2017	11,100	-0.35 ▼	-3.15	11,450	11,450	11,050	460,160	5,107,776,000
22/12/2017	11,100	-0.35 ▼	-3.15	11,450	11,450	11,050	460,160	5,107,776,000
21/12/2017	11,450	-0.10 ▼	-0.87	11,550	11,800	11,250	554,250	6,346,162,500
20/12/2017	11,550	0.75 ▲	6.49	10,800	11,550	10,850	2,144,820	24,772,671,000
19/12/2017	10,600	0.05 ▲	0.47	10,550	10,600	10,600	4,650	49,290,000
18/12/2017	10,650	0.20 ▲	1.88	10,450	10,650	10,550	18,470	196,705,500
15/12/2017	10,350	-0.05 ▼	-0.48	10,400	10,350	10,350	3,150	32,602,500
14/12/2017	10,500	0.15 ▲	1.43	10,300	10,500	10,300	26,950	282,975,000
13/12/2017	10,650	-0.05 ▼	-0.47	10,700	10,800	10,200	492,360	5,243,634,000
12/12/2017	10,700	-0.10 ▼	-0.93	10,800	10,900	10,700	602,790	6,449,853,000
11/12/2017	10,850	0.05 ▲	0.46	10,800	10,900	10,800	43,000	466,550,000
10/12/2017	10,800	0.30 ▲	2.78	10,500	11,000	10,350	1,494,790	16,143,732,000
08/12/2017	10,400	-0.10 ▼	-0.96	10,500	10,500	10,350	9,820	102,128,000
07/12/2017	10,500	-0.20 ▼	-1.90	10,400	10,550	10,200	346,050	3,633,525,000
05/12/2017	10,300	-0.20 ▼	-1.90	10,500	10,800	10,300	562,390	5,792,617,000
04/12/2017	10,500	-0.40 ▼	-3.67	10,900	10,900	10,450	851,110	8,936,655,000
01/12/2017	10,900	0.10 ▲	0.93	10,700	10,900	10,500	242,650	2,644,885,000
30/11/2017	10,800	0.00 ■■	0.00	11,000	11,250	10,800	688,790	7,438,932,000
29/11/2017	10,800	0.70 ▲	6.93	10,200	10,800	10,150	1,369,130	14,786,604,000
28/11/2017	10,100	-0.20 ▼	-1.94	10,300	10,500	10,000	238,710	2,410,971,000
27/11/2017	10,300	0.40 ▲	4.04	9,850	10,550	9,820	382,660	3,941,398,000
24/11/2017	9,900	0.20 ▲	2.06	9,650	9,980	9,450	333,440	3,301,056,000
23/11/2017	9,700	-0.08 ▼	-0.82	9,800	9,830	9,660	200,190	1,941,843,000
22/11/2017	9,780	0.07 ▲	0.72	9,890	9,890	9,750	13,630	133,301,400
21/11/2017	9,710	-0.18 ▼	-1.82	9,750	9,900	9,600	382,980	3,718,735,800
20/11/2017	9,890	-0.03 ▼	-0.30	9,920	9,920	9,500	181,620	1,796,221,800
17/11/2017	9,920	0.02 ▲	0.20	9,910	9,950	9,850	198,690	1,971,004,800
16/11/2017	9,900	-0.05 ▼	-0.50	9,950	9,950	9,900	107,790	1,067,121,000
15/11/2017	9,950	0.07 ▲	0.71	9,880	9,950	9,820	292,290	2,908,285,500
14/11/2017	9,880	-0.02 ▼	-0.20	10,000	10,000	9,880	67,140	663,343,200
13/11/2017	9,900	-0.10 ▼	-1.00	10,000	10,050	9,800	192,350	1,904,265,000
10/11/2017	10,000	-0.15 ▼	-1.48	10,150	10,150	10,000	154,250	1,542,500,000
09/11/2017	10,150	0.05 ▲	0.50	10,100	10,250	9,990	184,420	1,871,863,000
08/11/2017	10,100	0.14 ▲	1.41	10,050	10,300	9,900	212,890	2,150,189,000
07/11/2017	9,960	0.02 ▲	0.20	9,710	10,100	9,710	89,280	889,228,800
06/11/2017	9,940	0.04 ▲	0.40	9,930	10,000	9,930	103,050	1,024,317,000
03/11/2017	9,900	0.10 ▲	1.02	9,950	9,950	9,720	123,960	1,227,204,000
02/11/2017	9,800	0.10 ▲	1.03	9,700	9,990	9,700	429,450	4,208,610,000
01/11/2017	9,700	-0.30 ▼	-3.00	10,000	10,100	9,700	259,710	2,519,187,000
31/10/2017	10,000	0.00 ■■	0.00	10,000	10,200	9,800	163,160	1,631,600,000
30/10/2017	10,000	-0.35 ▼	-3.38	10,300	10,300	9,900	377,520	3,775,200,000
27/10/2017	10,350	-0.05 ▼	-0.48	10,200	10,400	10,150	190,190	1,968,466,500
26/10/2017	10,400	-0.15 ▼	-1.42	10,550	10,550	10,300	148,080	1,540,032,000
25/10/2017	10,550	-0.25 ▼	-2.31	10,550	10,800	10,550	205,140	2,164,227,000
24/10/2017	10,800	0.70 ▲	6.93	9,920	10,800	9,920	1,113,550	12,026,340,000
23/10/2017	10,100	-0.20 ▼	-1.94	10,450	10,450	9,900	358,190	3,617,719,000
20/10/2017	10,300	-0.45 ▼	-4.19	10,750	10,800	10,300	474,890	4,891,367,000
19/10/2017	10,750	0.00 ■■	0.00	10,750	10,900	10,700	158,590	1,704,842,500
18/10/2017	10,750	-0.15 ▼	-1.38	10,950	11,000	10,750	132,490	1,424,267,500
17/10/2017	10,900	0.05 ▲	0.46	10,950	10,950	10,850	294,600	3,211,140,000
16/10/2017	10,850	0.00 ■■	0.00	10,900	10,950	10,850	179,570	1,948,334,500
13/10/2017	10,850	-0.20 ▼	-1.81	11,100	11,100	10,850	161,780	1,755,313,000
12/10/2017	11,050	0.10 ▲	0.91	11,050	11,050	10,850	193,070	2,133,423,500
11/10/2017	10,950	0.20 ▲	1.86	10,800	11,300	10,700	630,010	6,898,609,500
10/10/2017	10,750	-0.10 ▼	-0.92	10,850	10,850	10,700	454,170	4,882,327,500
09/10/2017	10,850	-0.15 ▼	-1.36	11,000	11,050	10,750	388,350	4,213,597,500
06/10/2017	11,000	0.30 ▲	2.80	10,700	11,050	10,700	407,260	4,479,860,000
05/10/2017	10,700	-0.40 ▼	-3.60	10,950	11,000	10,700	486,430	5,204,801,000
04/10/2017	11,100	0.30 ▲	2.78	10,700	11,100	10,700	374,480	4,156,728,000
03/10/2017	10,800	0.00 ■■	0.00	10,800	10,900	10,500	751,050	8,111,340,000
02/10/2017	10,800	-0.55 ▼	-4.85	11,300	11,400	10,700	843,910	9,114,228,000
29/09/2017	11,350	-0.20 ▼	-1.73	11,550	11,550	11,350	333,190	3,781,706,500
28/09/2017	11,550	-0.10 ▼	-0.86	11,700	11,700	11,300	327,380	3,781,239,000
27/09/2017	11,650	0.20 ▲	1.75	11,450	11,750	11,450	404,930	4,717,434,500
26/09/2017	11,450	-0.10 ▼	-0.87	11,550	11,550	11,350	465,950	5,335,127,500
25/09/2017	11,550	-0.10 ▼	-0.86	11,650	11,750	11,450	633,080	7,312,074,000
22/09/2017	11,650	-0.05 ▼	-0.43	11,700	11,850	11,600	342,520	3,990,358,000
21/09/2017	11,700	-0.10 ▼	-0.85	11,800	11,850	11,600	552,990	6,469,983,000
20/09/2017	11,800	-0.05 ▼	-0.42	11,900	11,900	11,750	221,610	2,614,998,000
19/09/2017	11,850	-0.10 ▼	-0.84	11,950	12,050	11,850	273,300	3,238,605,000
18/09/2017	11,950	0.00 ■■	0.00	12,200	12,200	11,900	990,120	11,831,934,000
15/09/2017	11,950	0.25 ▲	2.14	11,800	12,100	11,650	678,290	8,105,565,500
14/09/2017	11,700	0.00 ■■	0.00	11,650	11,850	11,650	572,600	6,699,420,000
13/09/2017	11,700	-0.05 ▼	-0.43	11,700	11,850	11,650	605,800	7,087,860,000
12/09/2017	11,750	0.05 ▲	0.43	11,600	11,750	11,500	368,580	4,330,815,000
11/09/2017	11,700	-0.30 ▼	-2.50	11,800	12,000	11,550	529,250	6,192,225,000
08/09/2017	12,000	0.00 ■■	0.00	12,100	12,200	11,900	480,120	5,761,440,000
07/09/2017	12,000	0.25 ▲	2.13	11,900	12,250	11,700	1,005,250	12,063,000,000
06/09/2017	11,750	-0.15 ▼	-1.26	11,900	11,900	11,600	558,150	6,558,262,500
05/09/2017	11,900	0.00 ■■	0.00	12,200	12,250	11,850	474,090	5,641,671,000
01/09/2017	11,900	0.50 ▲	4.39	11,600	12,100	11,600	1,099,140	13,079,766,000
31/08/2017	11,400	0.00 ■■	0.00	11,350	11,950	11,350	1,587,500	18,097,500,000
30/08/2017	11,400	-0.05 ▼	-0.44	11,500	11,500	11,150	234,930	2,678,202,000
29/08/2017	11,450	0.10 ▲	0.88	11,550	11,800	11,350	1,104,150	12,642,517,500
28/08/2017	11,350	0.70 ▲	6.57	10,700	11,350	10,600	635,640	7,214,514,000
25/08/2017	10,650	0.05 ▲	0.47	10,600	10,650	10,350	386,580	4,117,077,000
24/08/2017	10,600	0.05 ▲	0.47	10,600	10,600	10,500	331,510	3,514,006,000
23/08/2017	10,550	0.00 ■■	0.00	10,500	10,600	10,500	167,550	1,767,652,500
22/08/2017	10,550	0.05 ▲	0.48	10,500	10,600	10,450	349,400	3,686,170,000
21/08/2017	10,500	-0.15 ▼	-1.41	10,650	10,750	10,500	232,860	2,445,030,000
18/08/2017	10,650	0.10 ▲	0.95	10,500	10,800	10,450	513,720	5,471,118,000
17/08/2017	10,550	-0.05 ▼	-0.47	10,650	10,650	10,450	471,120	4,970,316,000
16/08/2017	10,600	0.00 ■■	0.00	10,700	10,700	10,200	341,200	3,616,720,000
15/08/2017	10,600	-0.20 ▼	-1.85	10,800	10,800	10,500	214,500	2,273,700,000
14/08/2017	10,800	0.20 ▲	1.89	10,600	10,800	10,500	331,390	3,579,012,000
11/08/2017	10,600	0.25 ▲	2.42	10,400	10,600	10,200	379,630	4,024,078,000
10/08/2017	10,350	-0.05 ▼	-0.48	10,150	10,500	10,100	474,480	4,910,868,000
09/08/2017	10,400	-0.40 ▼	-3.70	10,800	10,800	10,050	1,603,740	16,678,896,000
08/08/2017	10,800	-0.20 ▼	-1.82	11,000	11,000	10,800	1,030,120	11,125,296,000
07/08/2017	11,000	0.00 ■■	0.00	11,200	11,200	10,800	1,092,210	12,014,310,000
04/08/2017	11,000	-0.10 ▼	-0.90	11,200	11,200	10,900	1,092,000	12,012,000,000
03/08/2017	11,100	0.05 ▲	0.45	11,200	11,200	10,950	579,010	6,427,011,000
02/08/2017	11,050	-0.10 ▼	-0.90	11,050	11,200	10,900	987,770	10,914,858,500
01/08/2017	11,150	0.10 ▲	0.90	11,200	11,400	11,150	1,274,620	14,212,013,000
31/07/2017	11,050	-0.20 ▼	-1.78	11,300	11,400	11,050	802,100	8,863,205,000
28/07/2017	11,250	0.70 ▲	6.64	10,550	11,250	10,550	1,739,080	19,564,650,000
27/07/2017	10,550	-0.60 ▼	-5.38	10,850	10,850	10,450	611,310	6,449,320,500
26/07/2017	11,150	0.10 ▲	0.90	11,050	11,250	11,050	637,470	7,107,790,500
25/07/2017	11,050	-0.10 ▼	-0.90	11,000	11,250	10,900	592,310	6,545,025,500
24/07/2017	11,150	-0.30 ▼	-2.62	11,350	11,350	10,900	1,106,800	12,340,820,000
21/07/2017	11,450	0.05 ▲	0.44	11,400	11,650	11,300	1,110,140	12,711,103,000
20/07/2017	11,400	0.50 ▲	4.59	11,000	11,650	10,950	2,275,850	25,944,690,000
19/07/2017	10,900	-0.05 ▼	-0.46	10,950	11,100	10,800	792,880	8,642,392,000
18/07/2017	10,950	-0.05 ▼	-0.45	11,000	11,150	10,700	930,440	10,188,318,000
17/07/2017	11,000	0.20 ▲	1.85	10,800	11,300	10,650	1,610,140	17,711,540,000
14/07/2017	10,800	-0.30 ▼	-2.70	11,100	11,150	10,650	1,406,490	15,190,092,000
13/07/2017	11,100	0.05 ▲	0.45	11,150	11,250	10,950	1,693,940	18,802,734,000
12/07/2017	11,050	0.10 ▲	0.91	11,000	11,150	10,600	1,401,120	15,482,376,000
11/07/2017	10,950	0.25 ▲	2.34	10,900	11,200	10,700	2,964,220	32,458,209,000
10/07/2017	10,700	0.70 ▲	7.00	10,000	10,700	10,000	2,590,080	27,713,856,000
07/07/2017	10,000	-0.35 ▼	-3.38	10,550	10,800	10,000	1,832,290	18,322,900,000
06/07/2017	10,350	0.65 ▲	6.70	9,790	10,350	9,750	3,400,630	35,196,520,500
05/07/2017	9,700	0.00 ■■	0.00	9,800	9,800	9,680	888,540	8,618,838,000
04/07/2017	9,700	0.00 ■■	0.00	9,800	9,980	9,690	1,106,990	10,737,803,000
03/07/2017	9,700	0.08 ▲	0.83	9,620	9,850	9,600	581,280	5,638,416,000
30/06/2017	9,620	-0.18 ▼	-1.84	9,890	9,890	9,600	777,130	7,475,990,600
29/06/2017	9,800	0.01 ▲	0.10	9,770	9,950	9,770	616,370	6,040,426,000
28/06/2017	9,790	0.03 ▲	0.31	9,720	9,790	9,600	533,100	5,219,049,000
27/06/2017	9,760	-0.05 ▼	-0.51	9,950	10,100	9,760	1,525,690	14,890,734,400
26/06/2017	9,810	-0.06 ▼	-0.61	9,880	9,990	9,800	2,189,050	21,474,580,500
23/06/2017	9,870	0.42 ▲	4.44	9,450	9,900	9,450	2,502,400	24,698,688,000
22/06/2017	9,450	0.27 ▲	2.94	9,180	9,490	9,180	1,426,840	13,483,638,000
21/06/2017	9,180	-0.06 ▼	-0.65	9,180	9,240	9,120	915,800	8,407,044,000
20/06/2017	9,240	0.14 ▲	1.54	9,250	9,400	9,200	1,288,830	11,908,789,200
19/06/2017	9,100	0.30 ▲	3.41	8,750	9,100	8,750	911,360	8,293,376,000
16/06/2017	8,800	0.07 ▲	0.80	8,730	8,840	8,730	325,960	2,868,448,000
15/06/2017	8,730	0.06 ▲	0.69	8,740	8,820	8,670	447,620	3,907,722,600
14/06/2017	8,670	-0.03 ▼	-0.34	8,700	8,750	8,630	756,600	6,559,722,000
13/06/2017	8,700	-0.11 ▼	-1.25	8,810	8,900	8,700	559,600	4,868,520,000
12/06/2017	8,810	-0.15 ▼	-1.67	8,920	8,990	8,800	572,220	5,041,258,200
09/06/2017	8,960	-0.04 ▼	-0.44	9,000	9,040	8,930	404,760	3,626,649,600
08/06/2017	9,000	-0.05 ▼	-0.55	9,050	9,140	8,920	920,270	8,282,430,000
07/06/2017	9,050	0.13 ▲	1.46	9,000	9,100	8,920	958,780	8,676,959,000
06/06/2017	8,920	0.00 ■■	0.00	8,950	8,960	8,850	538,230	4,801,011,600
05/06/2017	8,920	0.14 ▲	1.59	8,780	9,100	8,780	1,126,430	10,047,755,600
02/06/2017	8,780	0.19 ▲	2.21	8,590	8,790	8,510	509,090	4,469,810,200
01/06/2017	8,590	0.13 ▲	1.54	8,800	8,800	8,510	793,090	6,812,643,100
31/05/2017	8,460	-0.25 ▼	-2.87	8,720	8,730	8,300	1,390,250	11,761,515,000
30/05/2017	8,710	-0.37 ▼	-4.07	9,080	9,100	8,710	900,810	7,846,055,100
29/05/2017	9,080	0.04 ▲	0.44	9,020	9,160	8,900	945,030	8,580,872,400
26/05/2017	9,040	0.03 ▲	0.33	9,200	9,200	9,010	564,380	5,101,995,200
25/05/2017	9,010	0.17 ▲	1.92	8,840	9,220	8,840	974,670	8,781,776,700
24/05/2017	8,840	-0.14 ▼	-1.56	8,980	9,000	8,800	1,115,090	9,857,395,600
23/05/2017	8,980	0.07 ▲	0.79	9,000	9,200	8,850	930,280	8,353,914,400
22/05/2017	8,910	-0.38 ▼	-4.09	9,280	9,500	8,800	1,850,930	16,491,786,300
19/05/2017	9,290	-0.42 ▼	-4.33	9,610	9,700	9,200	2,304,780	21,411,406,200
18/05/2017	9,710	-0.39 ▼	-3.86	9,900	10,200	9,710	940,670	9,133,905,700
17/05/2017	10,100	0.10 ▲	1.00	9,900	10,400	9,700	1,544,820	15,602,682,000
16/05/2017	10,000	0.28 ▲	2.88	9,750	10,400	9,620	4,074,160	40,741,600,000
15/05/2017	9,720	0.01 ▲	0.10	9,840	9,840	9,600	1,273,790	12,381,238,800
09/05/2017	9,400	-0.05 ▼	-0.53	9,300	9,400	9,110	1,515,390	14,244,666,000
08/05/2017	9,450	0.09 ▲	0.96	9,600	9,600	9,360	1,361,430	12,865,513,500
05/05/2017	9,360	0.48 ▲	5.41	9,200	9,460	9,180	2,475,330	23,169,088,800
04/05/2017	8,880	0.58 ▲	6.99	8,300	8,880	8,300	3,497,530	31,058,066,400
03/05/2017	8,300	-0.03 ▼	-0.36	8,400	8,400	8,300	277,070	2,299,681,000
28/04/2017	8,330	-0.07 ▼	-0.83	8,400	8,410	8,200	555,570	4,627,898,100
27/04/2017	8,400	0.10 ▲	1.20	8,470	8,490	8,320	494,610	4,154,724,000
26/04/2017	8,300	-0.08 ▼	-0.95	8,380	8,390	8,000	434,830	3,609,089,000
25/04/2017	8,380	0.00 ■■	0.00	8,300	8,440	8,250	667,100	5,590,298,000
24/04/2017	8,380	-0.07 ▼	-0.83	8,510	8,510	8,360	402,540	3,373,285,200
21/04/2017	8,450	0.00 ■■	0.00	8,450	8,600	8,400	818,880	6,919,536,000
20/04/2017	8,450	-0.13 ▼	-1.52	8,590	8,590	8,450	741,090	6,262,210,500
19/04/2017	8,580	-0.04 ▼	-0.46	8,730	8,730	8,500	402,870	3,456,624,600
18/04/2017	8,620	0.17 ▲	2.01	8,450	8,650	8,400	1,210,020	10,430,372,400
17/04/2017	8,450	-0.22 ▼	-2.54	8,680	8,780	8,450	1,029,840	8,702,148,000
14/04/2017	8,670	-0.11 ▼	-1.25	8,650	8,750	8,400	1,052,150	9,122,140,500
13/04/2017	8,780	0.28 ▲	3.29	8,590	8,900	8,590	1,377,750	12,096,645,000
12/04/2017	8,500	-0.25 ▼	-2.86	8,800	8,950	8,140	2,149,460	18,270,410,000
11/04/2017	8,750	0.33 ▲	3.92	8,360	8,880	8,360	2,276,830	19,922,262,500
10/04/2017	8,420	-0.18 ▼	-2.09	8,600	8,600	8,300	932,240	7,849,460,800
07/04/2017	8,600	-0.02 ▼	-0.23	8,600	8,650	8,500	1,085,670	9,336,762,000
05/04/2017	8,620	0.27 ▲	3.23	8,370	8,700	8,360	2,043,060	17,611,177,200
04/04/2017	8,350	0.11 ▲	1.33	8,400	8,480	8,280	1,536,320	12,828,272,000
03/04/2017	8,240	0.53 ▲	6.87	7,700	8,240	7,700	1,829,110	15,071,866,400
31/03/2017	7,710	-0.12 ▼	-1.53	7,800	7,810	7,630	900,270	6,941,081,700
30/03/2017	7,830	0.03 ▲	0.38	8,000	8,100	7,790	1,141,650	8,939,119,500
29/03/2017	7,800	-0.18 ▼	-2.26	7,900	8,000	7,550	1,526,770	11,908,806,000
28/03/2017	7,980	-0.32 ▼	-3.86	8,300	8,300	7,970	1,650,950	13,174,581,000
27/03/2017	8,300	0.00 ■■	0.00	8,220	8,400	8,220	1,321,120	10,965,296,000
24/03/2017	8,300	0.00 ■■	0.00	8,370	8,370	8,200	763,920	6,340,536,000
23/03/2017	8,300	0.06 ▲	0.73	8,150	8,490	7,900	1,698,010	14,093,483,000
22/03/2017	8,240	-0.49 ▼	-5.61	8,680	8,700	8,120	4,245,680	34,984,403,200
21/03/2017	8,730	-0.12 ▼	-1.36	8,850	9,000	8,610	1,433,430	12,513,843,900
20/03/2017	8,850	0.45 ▲	5.36	8,600	8,900	8,500	1,240,950	10,982,407,500
17/03/2017	8,400	0.20 ▲	2.44	8,300	8,500	8,250	1,525,540	12,814,536,000
16/03/2017	8,200	0.37 ▲	4.73	7,800	8,220	7,770	1,582,100	12,973,220,000
15/03/2017	7,830	0.01 ▲	0.13	7,800	7,850	7,600	1,270,870	9,950,912,100
14/03/2017	7,820	0.02 ▲	0.26	7,800	8,130	7,800	1,033,510	8,082,048,200
13/03/2017	7,800	0.32 ▲	4.28	7,450	8,000	7,450	2,641,640	20,604,792,000
10/03/2017	7,480	-0.12 ▼	-1.58	7,700	7,710	7,300	1,107,720	8,285,745,600
09/03/2017	7,600	0.42 ▲	5.85	7,180	7,680	7,180	1,977,440	15,028,544,000
08/03/2017	7,180	0.05 ▲	0.70	7,000	7,250	6,960	999,940	7,179,569,200
07/03/2017	7,130	-0.02 ▼	-0.28	7,100	7,400	7,000	1,142,630	8,146,951,900
06/03/2017	7,150	0.46 ▲	6.88	7,100	7,150	7,080	2,736,910	19,568,906,500
03/03/2017	6,690	0.43 ▲	6.87	6,260	6,690	6,200	1,415,030	9,466,550,700
02/03/2017	6,260	0.13 ▲	2.12	6,130	6,400	6,060	810,840	5,075,858,400
01/03/2017	6,130	-0.07 ▼	-1.13	6,200	6,200	6,030	672,570	4,122,854,100
28/02/2017	6,200	-0.28 ▼	-4.32	6,400	6,520	6,200	901,480	5,589,176,000
27/02/2017	6,480	0.28 ▲	4.52	6,150	6,500	6,100	771,360	4,998,412,800
24/02/2017	6,200	-0.22 ▼	-3.43	6,440	6,440	6,200	874,950	5,424,690,000
23/02/2017	6,420	0.02 ▲	0.31	6,350	6,500	6,200	943,030	6,054,252,600
22/02/2017	6,400	-0.15 ▼	-2.29	6,500	6,590	6,400	1,098,140	7,028,096,000
21/02/2017	6,550	0.25 ▲	3.97	6,410	6,600	6,320	1,887,110	12,360,570,500
20/02/2017	6,300	0.20 ▲	3.28	6,010	6,300	6,010	889,890	5,606,307,000
17/02/2017	6,100	0.16 ▲	2.69	5,900	6,100	5,820	1,084,740	6,616,914,000
16/02/2017	5,940	-0.18 ▼	-2.94	6,150	6,180	5,900	1,411,070	8,381,755,800
15/02/2017	6,120	0.30 ▲	5.15	5,800	6,210	5,800	1,250,320	7,651,958,400
14/02/2017	5,820	0.18 ▲	3.19	5,800	5,850	5,760	1,024,270	5,961,251,400
13/02/2017	5,640	0.20 ▲	3.68	5,430	5,670	5,400	1,966,000	11,088,240,000
10/02/2017	5,440	-0.11 ▼	-1.98	5,550	5,590	5,360	948,720	5,161,036,800
09/02/2017	5,550	-0.05 ▼	-0.89	5,600	5,690	5,530	564,660	3,133,863,000
08/02/2017	5,600	0.15 ▲	2.75	5,400	5,700	5,400	838,750	4,697,000,000
07/02/2017	5,450	0.35 ▲	6.86	5,230	5,450	5,200	2,561,060	13,957,777,000
06/02/2017	5,100	0.00 ■■	0.00	5,100	5,120	5,000	1,282,710	6,541,821,000
03/02/2017	5,100	0.23 ▲	4.72	4,950	5,190	4,870	2,831,550	14,440,905,000
02/02/2017	4,870	0.10 ▲	2.10	4,950	4,950	4,770	766,760	3,734,121,200
25/01/2017	4,770	0.08 ▲	1.71	4,650	4,770	4,650	251,780	1,200,990,600
24/01/2017	4,690	0.13 ▲	2.85	4,600	4,750	4,560	157,080	736,705,200
23/01/2017	4,560	0.04 ▲	0.88	4,570	4,650	4,520	203,110	926,181,600
20/01/2017	4,520	0.07 ▲	1.57	4,450	4,580	4,450	241,790	1,092,890,800
19/01/2017	4,450	0.02 ▲	0.45	4,430	4,570	4,420	202,040	899,078,000
18/01/2017	4,430	-0.04 ▼	-0.89	4,490	4,490	4,300	71,740	317,808,200
17/01/2017	4,470	0.29 ▲	6.94	4,200	4,470	4,000	505,570	2,259,897,900
16/01/2017	4,180	0.11 ▲	2.70	4,080	4,200	4,070	343,710	1,436,707,800
13/01/2017	4,070	0.01 ▲	0.25	4,030	4,080	4,030	127,620	519,413,400
12/01/2017	4,060	0.01 ▲	0.25	4,070	4,080	4,010	148,610	603,356,600
11/01/2017	4,050	-0.02 ▼	-0.49	4,070	4,080	4,050	47,230	191,281,500
10/01/2017	4,070	0.07 ▲	1.75	4,000	4,080	4,000	175,280	713,389,600
09/01/2017	4,000	0.02 ▲	0.50	3,970	4,070	3,970	108,230	432,920,000
06/01/2017	3,980	-0.02 ▼	-0.50	4,000	4,000	3,900	166,450	662,471,000
05/01/2017	4,000	-0.04 ▼	-0.99	4,080	4,100	3,970	389,030	1,556,120,000
04/01/2017	4,040	0.00 ■■	0.00	4,040	4,110	4,010	160,940	650,197,600
03/01/2017	4,040	0.07 ▲	1.76	4,040	4,070	4,000	164,030	662,681,200
30/12/2016	3,970	-0.07 ▼	-1.73	4,040	4,040	3,970	54,060	214,618,200
29/12/2016	4,040	-0.02 ▼	-0.49	4,060	4,080	4,000	82,700	334,108,000
28/12/2016	4,060	0.01 ▲	0.25	4,050	4,100	4,000	131,200	532,672,000
27/12/2016	4,050	0.03 ▲	0.75	4,000	4,050	4,000	61,490	249,034,500
26/12/2016	4,020	-0.07 ▼	-1.71	4,100	4,100	4,020	14,150	56,883,000
23/12/2016	4,090	0.00 ■■	0.00	4,070	4,090	4,000	122,490	500,984,100
22/12/2016	4,090	-0.10 ▼	-2.39	4,180	4,190	3,950	110,270	451,004,300
21/12/2016	4,190	0.00 ■■	0.00	4,170	4,200	4,050	134,260	562,549,400
20/12/2016	4,190	0.03 ▲	0.72	4,200	4,230	4,100	182,520	764,758,800
19/12/2016	4,160	-0.13 ▼	-3.03	4,210	4,300	4,160	142,560	593,049,600
16/12/2016	4,290	0.00 ■■	0.00	4,350	4,400	4,160	47,660	204,461,400
15/12/2016	4,290	-0.11 ▼	-2.50	4,360	4,360	4,200	181,350	777,991,500
14/12/2016	4,400	0.19 ▲	4.51	4,390	4,480	4,200	167,700	737,880,000
13/12/2016	4,210	-0.19 ▼	-4.32	4,400	4,480	4,200	146,620	617,270,200
12/12/2016	4,400	-0.19 ▼	-4.14	4,510	4,510	4,400	116,660	513,304,000
09/12/2016	4,590	-0.01 ▼	-0.22	4,700	4,700	4,460	201,310	924,012,900
08/12/2016	4,600	0.00 ■■	0.00	4,650	4,750	4,600	194,270	893,642,000
07/12/2016	4,600	0.05 ▲	1.10	4,550	4,650	4,550	87,450	402,270,000
06/12/2016	4,550	-0.06 ▼	-1.30	4,610	4,610	4,550	91,530	416,461,500
05/12/2016	4,610	-0.16 ▼	-3.35	4,730	4,730	4,600	146,800	676,748,000
02/12/2016	4,770	-0.05 ▼	-1.04	4,790	4,810	4,720	107,010	510,437,700
01/12/2016	4,820	0.09 ▲	1.90	4,730	4,830	4,730	393,040	1,894,452,800
30/11/2016	4,730	0.10 ▲	2.16	4,640	4,750	4,640	367,460	1,738,085,800
29/11/2016	4,630	0.04 ▲	0.87	4,600	4,680	4,570	106,240	491,891,200
28/11/2016	4,590	-0.04 ▼	-0.86	4,620	4,620	4,500	139,330	639,524,700
25/11/2016	4,630	0.03 ▲	0.65	4,600	4,650	4,600	130,100	602,363,000
24/11/2016	4,600	0.04 ▲	0.88	4,570	4,650	4,560	83,330	383,318,000
23/11/2016	4,560	-0.06 ▼	-1.30	4,630	4,670	4,560	98,440	448,886,400
22/11/2016	4,620	0.04 ▲	0.87	4,630	4,690	4,580	178,740	825,778,800
21/11/2016	4,580	-0.06 ▼	-1.29	4,640	4,650	4,580	86,290	395,208,200
18/11/2016	4,640	-0.05 ▼	-1.07	4,680	4,730	4,610	61,870	287,076,800
17/11/2016	4,690	-0.05 ▼	-1.05	4,790	4,790	4,680	73,200	343,308,000
16/11/2016	4,740	0.16 ▲	3.49	4,600	4,830	4,580	306,340	1,452,051,600
15/11/2016	4,580	-0.10 ▼	-2.14	4,650	4,680	4,500	64,740	296,509,200
14/11/2016	4,680	0.06 ▲	1.30	4,620	4,680	4,610	96,450	451,386,000
11/11/2016	4,620	-0.07 ▼	-1.49	4,660	4,690	4,620	109,500	505,890,000
10/11/2016	4,690	0.20 ▲	4.45	4,500	4,690	4,500	180,840	848,139,600
09/11/2016	4,490	-0.09 ▼	-1.97	4,500	4,510	4,400	152,800	686,072,000
08/11/2016	4,580	-0.05 ▼	-1.08	4,630	4,630	4,490	172,700	790,966,000
07/11/2016	4,630	-0.04 ▼	-0.86	4,670	4,700	4,600	119,400	552,822,000
04/11/2016	4,670	-0.04 ▼	-0.85	4,750	4,760	4,670	28,400	132,628,000
03/11/2016	4,710	0.00 ■■	0.00	4,710	4,750	4,680	40,930	192,780,300
02/11/2016	4,710	-0.09 ▼	-1.88	4,790	4,830	4,710	70,190	330,594,900
01/11/2016	4,800	-0.02 ▼	-0.41	4,820	4,840	4,770	44,570	213,936,000
31/10/2016	4,820	-0.02 ▼	-0.41	4,860	4,860	4,750	51,960	250,447,200
28/10/2016	4,840	-0.06 ▼	-1.22	4,850	4,900	4,840	84,390	408,447,600
27/10/2016	4,900	0.00 ■■	0.00	4,820	4,900	4,820	47,520	232,848,000
26/10/2016	4,900	0.03 ▲	0.62	4,830	4,900	4,830	34,750	170,275,000
25/10/2016	4,870	0.03 ▲	0.62	4,840	4,890	4,810	87,120	424,274,400
24/10/2016	4,840	-0.06 ▼	-1.22	4,840	4,900	4,820	157,240	761,041,600
21/10/2016	4,900	0.00 ■■	0.00	4,910	4,950	4,900	71,920	352,408,000
20/10/2016	4,900	0.01 ▲	0.20	4,890	4,990	4,800	41,820	204,918,000
19/10/2016	4,890	-0.21 ▼	-4.12	5,070	5,120	4,860	478,120	2,338,006,800
18/10/2016	5,100	0.00 ■■	0.00	5,100	5,130	5,000	72,470	369,597,000
17/10/2016	5,100	-0.10 ▼	-1.92	5,200	5,250	5,100	74,810	381,531,000
14/10/2016	5,200	0.20 ▲	4.00	5,000	5,330	5,000	579,540	3,013,608,000
13/10/2016	5,000	0.00 ■■	0.00	5,000	5,010	4,960	144,020	720,100,000
12/10/2016	5,000	0.01 ▲	0.20	5,000	5,040	4,940	100,690	503,450,000
11/10/2016	4,990	0.05 ▲	1.01	4,910	4,990	4,910	94,390	471,006,100
10/10/2016	4,940	-0.15 ▼	-2.95	5,020	5,050	4,800	147,890	730,576,600
07/10/2016	5,090	-0.05 ▼	-0.97	5,100	5,100	4,950	230,250	1,171,972,500
06/10/2016	5,140	0.29 ▲	5.98	4,890	5,140	4,890	277,830	1,428,046,200
05/10/2016	4,850	0.06 ▲	1.25	4,960	4,960	4,790	347,240	1,684,114,000
04/10/2016	4,790	-0.21 ▼	-4.20	5,010	5,010	4,710	241,990	1,159,132,100
03/10/2016	5,000	-0.14 ▼	-2.72	5,140	5,140	5,000	190,540	952,700,000
30/09/2016	5,140	0.06 ▲	1.18	5,100	5,200	5,100	180,940	930,031,600
29/09/2016	5,080	0.01 ▲	0.20	4,960	5,100	4,960	274,610	1,395,018,800
28/09/2016	5,070	-0.05 ▼	-0.98	5,100	5,120	5,000	316,870	1,606,530,900
27/09/2016	5,120	-0.02 ▼	-0.39	5,100	5,200	5,100	139,770	715,622,400
26/09/2016	5,140	-0.06 ▼	-1.15	5,200	5,200	5,000	253,440	1,302,681,600
23/09/2016	5,200	-0.09 ▼	-1.70	5,300	5,350	5,150	149,960	779,792,000
22/09/2016	5,290	-0.03 ▼	-0.56	5,350	5,350	5,210	168,590	891,841,100
21/09/2016	5,320	-0.12 ▼	-2.21	5,320	5,450	5,300	399,800	2,126,936,000
20/09/2016	5,440	-0.04 ▼	-0.73	5,400	5,490	5,350	200,110	1,088,598,400
19/09/2016	5,480	0.11 ▲	2.05	5,370	5,480	5,360	463,850	2,541,898,000
16/09/2016	5,370	0.17 ▲	3.27	5,200	5,400	5,200	787,350	4,228,069,500
15/09/2016	5,200	0.11 ▲	2.16	5,090	5,300	5,000	865,940	4,502,888,000
14/09/2016	5,090	-0.06 ▼	-1.17	5,100	5,100	5,000	322,300	1,640,507,000
13/09/2016	5,150	0.05 ▲	0.98	5,180	5,180	5,050	106,060	546,209,000
12/09/2016	5,100	-0.10 ▼	-1.92	5,100	5,290	5,090	588,030	2,998,953,000
09/09/2016	5,200	0.10 ▲	1.96	5,100	5,300	4,900	855,460	4,448,392,000
08/09/2016	5,100	0.00 ■■	0.00	5,200	5,200	5,000	334,470	1,705,797,000
07/09/2016	5,100	0.00 ■■	0.00	5,100	5,200	4,900	535,450	2,730,795,000
06/09/2016	5,100	0.30 ▲	6.25	4,800	5,100	4,700	1,173,570	5,985,207,000
05/09/2016	4,800	0.00 ■■	0.00	4,800	4,900	4,700	349,930	1,679,664,000
01/09/2016	4,800	0.00 ■■	0.00	4,900	4,900	4,800	366,940	1,761,312,000
31/08/2016	4,800	-0.10 ▼	-2.04	4,900	4,900	4,800	348,600	1,673,280,000
30/08/2016	4,900	0.10 ▲	2.08	4,700	5,000	4,700	304,240	1,490,776,000
29/08/2016	4,800	-0.10 ▼	-2.04	4,900	5,000	4,700	445,640	2,139,072,000
26/08/2016	4,900	0.30 ▲	6.52	4,600	4,900	4,600	857,340	4,200,966,000
25/08/2016	4,600	0.00 ■■	0.00	4,700	4,700	4,500	580,920	2,672,232,000
24/08/2016	4,600	-0.20 ▼	-4.17	4,800	4,800	4,600	74,590	343,114,000
23/08/2016	4,800	0.10 ▲	2.13	4,700	4,800	4,700	178,830	858,384,000
22/08/2016	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	246,560	1,158,832,000
19/08/2016	4,900	0.00 ■■	0.00	4,900	5,000	4,800	286,270	1,402,723,000
18/08/2016	4,900	-0.10 ▼	-2.00	5,200	5,200	4,900	734,720	3,600,128,000
17/08/2016	5,000	0.30 ▲	6.38	4,800	5,000	4,800	1,009,200	5,046,000,000
16/08/2016	4,700	0.20 ▲	4.44	4,500	4,800	4,500	857,850	4,031,895,000
15/08/2016	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	285,420	1,284,390,000
12/08/2016	4,600	0.20 ▲	4.55	4,500	4,600	4,500	425,080	1,955,368,000
11/08/2016	4,400	0.20 ▲	4.76	4,400	4,400	4,300	1,338,690	5,890,236,000
10/08/2016	4,200	0.10 ▲	2.44	4,100	4,300	4,100	642,590	2,698,878,000
09/08/2016	4,100	0.00 ■■	0.00	4,000	4,100	3,900	330,240	1,353,984,000
08/08/2016	4,100	-0.10 ▼	-2.38	4,100	4,100	4,000	618,670	2,536,547,000
05/08/2016	4,200	-0.20 ▼	-4.55	4,300	4,400	4,100	604,290	2,538,018,000
04/08/2016	4,400	-0.30 ▼	-6.38	4,700	4,800	4,400	559,480	2,461,712,000
03/08/2016	4,700	-0.10 ▼	-2.08	4,800	4,900	4,600	374,430	1,759,821,000
02/08/2016	4,800	-0.20 ▼	-4.00	4,900	5,000	4,800	408,150	1,959,120,000
01/08/2016	5,000	0.00 ■■	0.00	4,900	5,100	4,900	216,870	1,084,350,000
29/07/2016	5,000	0.00 ■■	0.00	5,000	5,000	5,000	30,210	151,050,000
28/07/2016	5,000	0.00 ■■	0.00	5,000	5,000	4,900	109,040	545,200,000
27/07/2016	5,000	0.00 ■■	0.00	5,000	5,100	5,000	93,730	468,650,000
26/07/2016	5,000	0.00 ■■	0.00	5,100	5,200	5,000	501,160	2,505,800,000
25/07/2016	5,000	-0.10 ▼	-1.96	5,100	5,100	4,900	156,950	784,750,000
22/07/2016	5,100	0.00 ■■	0.00	5,000	5,100	4,900	379,170	1,933,767,000
21/07/2016	5,100	0.00 ■■	0.00	5,200	5,200	5,000	137,140	699,414,000
20/07/2016	5,100	0.00 ■■	0.00	5,100	5,100	5,100	232,160	1,184,016,000
19/07/2016	5,100	-0.10 ▼	-1.92	5,200	5,200	5,000	112,020	571,302,000
18/07/2016	5,200	0.20 ▲	4.00	5,000	5,200	5,000	300,030	1,560,156,000
15/07/2016	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	313,680	1,568,400,000
14/07/2016	5,100	0.00 ■■	0.00	5,100	5,100	5,000	204,020	1,040,502,000
13/07/2016	5,100	-0.10 ▼	-1.92	5,200	5,300	5,100	443,860	2,263,686,000
12/07/2016	5,200	0.00 ■■	0.00	5,100	5,200	5,000	318,980	1,658,696,000
11/07/2016	5,200	0.00 ■■	0.00	5,300	5,400	5,200	225,620	1,173,224,000
08/07/2016	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	286,840	1,491,568,000
07/07/2016	5,400	0.10 ▲	1.89	5,300	5,400	5,300	395,000	2,133,000,000
06/07/2016	5,300	0.10 ▲	1.92	5,200	5,400	5,200	425,620	2,255,786,000
05/07/2016	5,200	0.00 ■■	0.00	5,300	5,300	5,100	568,900	2,958,280,000
04/07/2016	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	339,060	1,763,112,000
01/07/2016	5,300	0.10 ▲	1.92	5,300	5,300	5,200	62,140	329,342,000
30/06/2016	5,200	-0.10 ▼	-1.89	5,300	5,500	5,200	448,250	2,330,900,000
29/06/2016	5,300	0.00 ■■	0.00	5,300	5,300	5,200	330,030	1,749,159,000
28/06/2016	5,300	0.00 ■■	0.00	5,200	5,300	5,200	70,170	371,901,000
27/06/2016	5,300	0.10 ▲	1.92	5,100	5,300	5,100	224,610	1,190,433,000
24/06/2016	5,200	-0.20 ▼	-3.70	5,400	5,400	5,100	937,580	4,875,416,000
23/06/2016	5,400	0.10 ▲	1.89	5,400	5,400	5,300	104,400	563,760,000
22/06/2016	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	355,460	1,883,938,000
21/06/2016	5,500	0.00 ■■	0.00	5,500	5,600	5,400	260,270	1,431,485,000
20/06/2016	5,500	-0.10 ▼	-1.79	5,500	5,600	5,500	233,670	1,285,185,000
17/06/2016	5,600	0.10 ▲	1.82	5,600	5,600	5,500	157,210	880,376,000
16/06/2016	5,500	-0.10 ▼	-1.79	5,600	5,700	5,500	226,710	1,246,905,000
15/06/2016	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	196,340	1,099,504,000
14/06/2016	5,700	0.10 ▲	1.79	5,600	5,700	5,600	190,300	1,084,710,000
13/06/2016	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	123,390	690,984,000
10/06/2016	5,700	0.10 ▲	1.79	5,700	5,800	5,700	401,550	2,288,835,000
09/06/2016	5,600	-0.10 ▼	-1.75	5,700	5,800	5,600	438,860	2,457,616,000
08/06/2016	5,700	0.10 ▲	1.79	5,800	5,800	5,600	314,480	1,792,536,000
07/06/2016	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	254,020	1,422,512,000
06/06/2016	5,800	0.00 ■■	0.00	5,900	5,900	5,800	177,140	1,027,412,000
03/06/2016	5,800	0.00 ■■	0.00	5,900	6,100	5,800	434,150	2,518,070,000
02/06/2016	5,800	0.20 ▲	3.57	5,600	5,900	5,600	654,190	3,794,302,000
01/06/2016	5,600	0.00 ■■	0.00	5,600	5,700	5,600	256,770	1,437,912,000
31/05/2016	5,600	-0.10 ▼	-1.75	5,600	5,700	5,600	135,430	758,408,000
30/05/2016	5,700	0.10 ▲	1.79	5,600	5,700	5,500	373,250	2,127,525,000
27/05/2016	5,600	0.10 ▲	1.82	5,500	5,600	5,400	122,080	683,648,000
26/05/2016	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	263,230	1,447,765,000
25/05/2016	5,700	0.20 ▲	3.64	5,500	5,700	5,500	678,050	3,864,885,000
24/05/2016	5,500	0.10 ▲	1.85	5,400	5,500	5,300	122,190	672,045,000
23/05/2016	5,400	0.00 ■■	0.00	5,400	5,400	5,300	62,570	337,878,000
20/05/2016	5,400	0.00 ■■	0.00	5,400	5,400	5,300	83,350	450,090,000
19/05/2016	5,400	-0.10 ▼	-1.82	5,500	5,500	5,400	101,480	547,992,000
18/05/2016	5,500	0.00 ■■	0.00	5,400	5,500	5,400	122,810	675,455,000
17/05/2016	5,500	0.10 ▲	1.85	5,400	5,500	5,400	194,890	1,071,895,000
16/05/2016	5,400	-0.10 ▼	-1.82	5,400	5,500	5,400	100,900	544,860,000
13/05/2016	5,500	-0.10 ▼	-1.79	5,500	5,600	5,500	57,060	313,830,000
12/05/2016	5,600	0.20 ▲	3.70	5,400	5,700	5,400	493,120	2,761,472,000
11/05/2016	5,400	0.10 ▲	1.89	5,300	5,400	5,300	139,100	751,140,000
10/05/2016	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	309,260	1,639,078,000
09/05/2016	5,400	0.00 ■■	0.00	5,400	5,400	5,300	288,940	1,560,276,000
06/05/2016	5,400	0.00 ■■	0.00	5,400	5,400	5,200	361,840	1,953,936,000
05/05/2016	5,400	0.00 ■■	0.00	5,300	5,400	5,300	153,370	828,198,000
04/05/2016	5,400	-0.10 ▼	-1.82	5,500	5,500	5,200	487,130	2,630,502,000
29/04/2016	5,500	-0.10 ▼	-1.79	5,500	5,600	5,500	103,480	569,140,000
28/04/2016	5,600	0.20 ▲	3.70	5,400	5,600	5,400	152,070	851,592,000
27/04/2016	5,400	-0.20 ▼	-3.57	5,600	5,700	5,400	430,030	2,322,162,000
26/04/2016	5,600	0.00 ■■	0.00	5,600	5,700	5,500	251,160	1,406,496,000
25/04/2016	5,600	0.00 ■■	0.00	5,700	5,800	5,600	337,560	1,890,336,000
22/04/2016	5,600	0.10 ▲	1.82	5,400	5,600	5,400	265,190	1,485,064,000
21/04/2016	5,500	0.10 ▲	1.85	5,500	5,500	5,300	88,950	489,225,000
20/04/2016	5,400	0.00 ■■	0.00	5,500	5,600	5,300	240,320	1,297,728,000
19/04/2016	5,400	-0.10 ▼	-1.82	5,500	5,500	5,400	163,830	884,682,000
15/04/2016	5,500	-0.10 ▼	-1.79	5,700	5,800	5,500	225,250	1,238,875,000
14/04/2016	5,600	0.20 ▲	3.70	5,400	5,700	5,400	364,960	2,043,776,000
13/04/2016	5,400	-0.10 ▼	-1.82	5,500	5,500	5,300	218,150	1,178,010,000
12/04/2016	5,500	-0.10 ▼	-1.79	5,600	5,600	5,400	466,640	2,566,520,000
11/04/2016	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	320,770	1,796,312,000
08/04/2016	5,700	0.00 ■■	0.00	5,700	5,800	5,600	239,010	1,362,357,000
07/04/2016	5,700	-0.10 ▼	-1.72	5,800	5,800	5,600	96,280	548,796,000
06/04/2016	5,800	0.20 ▲	3.57	5,700	5,800	5,600	300,790	1,744,582,000
05/04/2016	5,600	0.00 ■■	0.00	5,700	5,800	5,600	332,000	1,859,200,000
04/04/2016	5,600	0.10 ▲	1.82	5,600	5,800	5,600	409,740	2,294,544,000
01/04/2016	5,500	-0.30 ▼	-5.17	5,700	5,800	5,500	213,490	1,174,195,000
31/03/2016	5,800	-0.20 ▼	-3.33	5,900	6,000	5,800	164,330	953,114,000
30/03/2016	6,000	0.00 ■■	0.00	6,000	6,000	5,800	86,320	517,920,000
29/03/2016	6,000	0.00 ■■	0.00	6,000	6,100	6,000	139,600	837,600,000
28/03/2016	6,000	0.00 ■■	0.00	6,000	6,100	6,000	182,850	1,097,100,000
25/03/2016	6,000	-0.10 ▼	-1.64	6,100	6,100	6,000	181,740	1,090,440,000
24/03/2016	6,100	-0.10 ▼	-1.61	6,200	6,200	6,100	142,090	866,749,000
23/03/2016	6,200	-0.10 ▼	-1.59	6,200	6,300	6,200	76,860	476,532,000
22/03/2016	6,300	-0.10 ▼	-1.56	6,200	6,300	6,200	125,040	787,752,000
21/03/2016	6,400	0.00 ■■	0.00	6,500	6,500	6,300	212,450	1,359,680,000
18/03/2016	6,400	-0.20 ▼	-3.03	6,600	6,600	6,400	88,700	567,680,000
17/03/2016	6,600	0.10 ▲	1.54	6,600	6,700	6,500	350,280	2,311,848,000
16/03/2016	6,500	0.10 ▲	1.56	6,400	6,500	6,400	189,490	1,231,685,000
15/03/2016	6,400	-0.20 ▼	-3.03	6,500	6,600	6,400	224,490	1,436,736,000
14/03/2016	6,600	0.30 ▲	4.76	6,400	6,600	6,300	485,220	3,202,452,000
11/03/2016	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	56,850	358,155,000
10/03/2016	6,400	0.10 ▲	1.59	6,400	6,400	6,300	148,470	950,208,000
09/03/2016	6,300	0.10 ▲	1.61	6,200	6,400	6,200	281,340	1,772,442,000
08/03/2016	6,200	-0.10 ▼	-1.59	6,300	6,400	6,200	220,210	1,365,302,000
07/03/2016	6,300	-0.20 ▼	-3.08	6,400	6,500	6,300	234,980	1,480,374,000
04/03/2016	6,500	0.10 ▲	1.56	6,400	6,500	6,300	311,050	2,021,825,000
03/03/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,200	354,690	2,270,016,000
02/03/2016	6,400	0.40 ▲	6.67	6,100	6,400	6,100	1,380,540	8,835,456,000
01/03/2016	6,000	0.20 ▲	3.45	5,700	6,000	5,700	393,010	2,358,060,000
29/02/2016	5,800	0.10 ▲	1.75	5,700	5,800	5,600	100,400	582,320,000
26/02/2016	5,700	0.00 ■■	0.00	5,700	5,700	5,700	161,420	920,094,000
25/02/2016	5,700	-0.10 ▼	-1.72	5,800	5,900	5,700	206,630	1,177,791,000
24/02/2016	5,800	-0.20 ▼	-3.33	5,900	5,900	5,800	334,480	1,939,984,000
23/02/2016	6,000	0.00 ■■	0.00	6,100	6,100	5,900	322,270	1,933,620,000
22/02/2016	6,000	0.10 ▲	1.69	5,900	6,100	5,900	353,250	2,119,500,000
19/02/2016	5,900	0.10 ▲	1.72	5,800	6,000	5,800	271,230	1,600,257,000
18/02/2016	5,800	0.10 ▲	1.75	5,700	5,900	5,700	343,990	1,995,142,000
17/02/2016	5,700	0.00 ■■	0.00	5,600	5,700	5,600	188,190	1,072,683,000
16/02/2016	5,700	0.10 ▲	1.79	5,600	5,800	5,600	150,370	857,109,000
15/02/2016	5,600	-0.20 ▼	-3.45	5,700	5,700	5,500	178,880	1,001,728,000
05/02/2016	5,800	0.10 ▲	1.75	5,700	5,800	5,600	62,260	361,108,000
04/02/2016	5,700	0.00 ■■	0.00	5,700	5,800	5,700	33,840	192,888,000
03/02/2016	5,700	0.10 ▲	1.79	5,600	5,700	5,500	184,570	1,052,049,000
02/02/2016	5,600	-0.10 ▼	-1.75	5,600	5,700	5,500	149,300	836,080,000
01/02/2016	5,700	0.10 ▲	1.79	5,700	5,800	5,700	304,560	1,735,992,000
29/01/2016	5,600	0.20 ▲	3.70	5,400	5,700	5,400	330,560	1,851,136,000
28/01/2016	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	303,240	1,637,496,000
27/01/2016	5,600	0.20 ▲	3.70	5,400	5,700	5,400	515,410	2,886,296,000
26/01/2016	5,400	-0.20 ▼	-3.57	5,500	5,500	5,300	476,660	2,573,964,000
25/01/2016	5,600	0.30 ▲	5.66	5,400	5,600	5,400	282,480	1,581,888,000
22/01/2016	5,300	-0.20 ▼	-3.64	5,400	5,400	5,200	1,012,000	5,363,600,000
21/01/2016	5,500	-0.20 ▼	-3.51	5,700	5,700	5,400	758,010	4,169,055,000
20/01/2016	5,700	-0.10 ▼	-1.72	5,800	5,800	5,600	343,310	1,956,867,000
19/01/2016	5,800	-0.30 ▼	-4.92	6,000	6,100	5,700	1,828,390	10,604,662,000
18/01/2016	6,100	-0.40 ▼	-6.15	6,500	6,500	6,100	331,070	2,019,527,000
15/01/2016	6,500	-0.20 ▼	-2.99	6,600	6,700	6,500	99,340	645,710,000
14/01/2016	6,700	0.00 ■■	0.00	6,500	6,700	6,400	105,720	708,324,000
13/01/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,600	50,150	336,005,000
12/01/2016	6,700	0.30 ▲	4.69	6,500	6,700	6,500	105,830	709,061,000
11/01/2016	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	43,750	280,000,000
08/01/2016	6,500	-0.10 ▼	-1.52	6,500	6,600	6,400	91,040	591,760,000
07/01/2016	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	558,170	3,683,922,000
06/01/2016	6,700	0.00 ■■	0.00	6,700	6,800	6,700	121,710	815,457,000
05/01/2016	6,700	-0.20 ▼	-2.90	6,800	6,900	6,700	157,170	1,053,039,000
04/01/2016	6,900	-0.10 ▼	-1.43	6,800	7,000	6,800	99,780	688,482,000
31/12/2015	7,000	0.20 ▲	2.94	6,800	7,000	6,700	284,570	1,991,990,000
30/12/2015	6,800	0.10 ▲	1.49	6,700	6,800	6,700	177,490	1,206,932,000
29/12/2015	6,700	0.00 ■■	0.00	6,600	6,700	6,600	199,630	1,337,521,000
28/12/2015	6,700	-0.10 ▼	-1.47	6,800	6,800	6,600	155,280	1,040,376,000
25/12/2015	6,800	-0.10 ▼	-1.45	6,800	6,800	6,700	107,120	728,416,000
24/12/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,800	69,740	481,206,000
23/12/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,800	121,940	841,386,000
22/12/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,800	112,200	774,180,000
21/12/2015	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	138,280	954,132,000
18/12/2015	7,000	0.00 ■■	0.00	7,000	7,100	6,900	110,180	771,260,000
17/12/2015	7,000	0.10 ▲	1.45	7,000	7,100	6,900	120,350	842,450,000
16/12/2015	6,900	-0.10 ▼	-1.43	6,900	7,100	6,900	103,590	714,771,000
15/12/2015	7,000	0.10 ▲	1.45	6,900	7,000	6,900	76,280	533,960,000
14/12/2015	6,900	0.00 ■■	0.00	6,800	6,900	6,800	127,680	880,992,000
11/12/2015	6,900	0.10 ▲	1.47	6,900	7,000	6,800	304,130	2,098,497,000
10/12/2015	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	215,630	1,466,284,000
09/12/2015	7,000	-0.20 ▼	-2.78	7,200	7,200	7,000	287,440	2,012,080,000
08/12/2015	7,200	0.00 ■■	0.00	7,100	7,200	7,000	183,220	1,319,184,000
07/12/2015	7,200	0.00 ■■	0.00	7,300	7,300	7,100	113,340	816,048,000
04/12/2015	7,200	0.10 ▲	1.41	7,200	7,400	7,100	658,080	4,738,176,000
03/12/2015	7,100	0.10 ▲	1.43	7,100	7,200	7,000	125,620	891,902,000
02/12/2015	7,000	0.00 ■■	0.00	7,000	7,200	7,000	261,020	1,827,140,000
01/12/2015	7,000	0.00 ■■	0.00	7,000	7,100	6,900	211,160	1,478,120,000
30/11/2015	7,000	-0.10 ▼	-1.41	7,100	7,200	6,900	617,100	4,319,700,000
27/11/2015	7,100	-0.10 ▼	-1.39	7,200	7,300	7,100	440,370	3,126,627,000
26/11/2015	7,200	0.00 ■■	0.00	7,200	7,400	7,200	259,230	1,866,456,000
25/11/2015	7,200	-0.20 ▼	-2.70	7,300	7,400	7,100	728,340	5,244,048,000
24/11/2015	7,400	0.20 ▲	2.78	7,300	7,500	7,200	675,170	4,996,258,000
23/11/2015	7,200	-0.20 ▼	-2.70	7,600	7,700	7,200	552,640	3,979,008,000
20/11/2015	7,400	0.40 ▲	5.71	7,200	7,400	7,100	1,338,790	9,907,046,000
19/11/2015	7,000	0.20 ▲	2.94	6,800	7,000	6,700	342,570	2,397,990,000
18/11/2015	6,800	0.00 ■■	0.00	6,700	6,800	6,700	172,940	1,175,992,000
17/11/2015	6,800	0.20 ▲	3.03	6,700	6,800	6,600	163,760	1,113,568,000
16/11/2015	6,600	-0.10 ▼	-1.49	6,700	6,800	6,600	212,920	1,405,272,000
13/11/2015	6,700	-0.10 ▼	-1.47	6,800	6,800	6,700	95,000	636,500,000
12/11/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,700	206,020	1,400,936,000
11/11/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,700	106,440	723,792,000
10/11/2015	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	148,990	1,013,132,000
09/11/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,900	94,520	652,188,000
06/11/2015	6,900	-0.20 ▼	-2.82	7,000	7,000	6,900	92,390	637,491,000
05/11/2015	7,100	0.00 ■■	0.00	7,100	7,100	6,900	99,570	706,947,000
04/11/2015	7,100	0.10 ▲	1.43	7,000	7,200	7,000	534,910	3,797,861,000
03/11/2015	7,000	0.10 ▲	1.45	6,900	7,000	6,800	171,310	1,199,170,000
02/11/2015	6,900	-0.20 ▼	-2.82	7,000	7,000	6,900	151,340	1,044,246,000
30/10/2015	7,100	0.10 ▲	1.43	7,000	7,100	7,000	221,510	1,572,721,000
29/10/2015	7,000	0.00 ■■	0.00	7,000	7,000	6,900	98,770	691,390,000
28/10/2015	7,000	0.00 ■■	0.00	7,100	7,100	6,900	45,920	321,440,000
27/10/2015	7,000	0.00 ■■	0.00	7,000	7,100	6,900	275,660	1,929,620,000
26/10/2015	7,000	-0.20 ▼	-2.78	7,200	7,200	7,000	147,900	1,035,300,000
23/10/2015	7,200	0.10 ▲	1.41	7,200	7,300	7,100	120,470	867,384,000
22/10/2015	7,100	0.10 ▲	1.43	7,000	7,200	7,000	164,780	1,169,938,000
21/10/2015	7,000	0.00 ■■	0.00	7,000	7,100	6,900	202,670	1,418,690,000
20/10/2015	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	251,470	1,760,290,000
19/10/2015	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	184,750	1,311,725,000
16/10/2015	7,200	0.00 ■■	0.00	7,300	7,300	7,100	169,710	1,221,912,000
15/10/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,100	169,760	1,222,272,000
14/10/2015	7,200	-0.10 ▼	-1.37	7,300	7,300	7,100	289,290	2,082,888,000
13/10/2015	7,300	0.10 ▲	1.39	7,200	7,400	7,200	349,550	2,551,715,000
12/10/2015	7,200	-0.10 ▼	-1.37	7,200	7,300	7,100	245,080	1,764,576,000
09/10/2015	7,300	0.10 ▲	1.39	7,200	7,300	7,200	577,430	4,215,239,000
08/10/2015	7,200	0.20 ▲	2.86	7,000	7,200	7,000	759,710	5,469,912,000
07/10/2015	7,000	0.10 ▲	1.45	6,900	7,200	6,900	285,940	2,001,580,000
06/10/2015	6,900	0.00 ■■	0.00	6,900	7,000	6,800	279,340	1,927,446,000
05/10/2015	6,900	0.10 ▲	1.47	6,800	6,900	6,800	99,000	683,100,000
02/10/2015	6,800	0.00 ■■	0.00	6,800	6,900	6,700	84,770	576,436,000
01/10/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,700	66,680	453,424,000
30/09/2015	6,800	-0.10 ▼	-1.45	6,900	6,900	6,700	98,200	667,760,000
29/09/2015	6,900	0.00 ■■	0.00	6,800	6,900	6,700	238,590	1,646,271,000
28/09/2015	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	58,020	400,338,000
25/09/2015	7,000	0.00 ■■	0.00	7,000	7,100	6,800	179,880	1,259,160,000
24/09/2015	7,000	0.10 ▲	1.45	7,000	7,100	7,000	300,530	2,103,710,000
23/09/2015	6,900	-0.10 ▼	-1.43	6,900	7,000	6,800	177,750	1,226,475,000
22/09/2015	7,000	0.10 ▲	1.45	7,000	7,000	6,900	159,360	1,115,520,000
21/09/2015	6,900	0.10 ▲	1.47	6,800	7,000	6,800	146,380	1,010,022,000
18/09/2015	6,800	0.10 ▲	1.49	6,700	6,900	6,700	257,520	1,751,136,000
17/09/2015	6,700	0.00 ■■	0.00	6,700	6,800	6,600	28,490	190,883,000
16/09/2015	6,700	0.10 ▲	1.52	6,600	6,700	6,500	110,260	738,742,000
15/09/2015	6,600	0.00 ■■	0.00	6,600	6,700	6,600	92,300	609,180,000
14/09/2015	6,600	-0.20 ▼	-2.94	6,800	6,900	6,600	93,710	618,486,000
11/09/2015	6,800	-0.10 ▼	-1.45	6,800	6,900	6,700	191,980	1,305,464,000
10/09/2015	6,900	0.10 ▲	1.47	6,700	6,900	6,700	93,000	641,700,000
09/09/2015	6,800	0.00 ■■	0.00	6,800	6,900	6,700	159,380	1,083,784,000
08/09/2015	6,800	0.20 ▲	3.03	6,700	6,900	6,700	156,290	1,062,772,000
07/09/2015	6,600	-0.20 ▼	-2.94	6,800	6,800	6,600	242,050	1,597,530,000
04/09/2015	6,800	-0.10 ▼	-1.45	6,900	7,000	6,800	72,490	492,932,000
03/09/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,800	185,100	1,277,190,000
01/09/2015	6,900	0.30 ▲	4.55	6,600	7,000	6,600	663,040	4,574,976,000
31/08/2015	6,600	-0.20 ▼	-2.94	6,800	6,800	6,600	72,240	476,784,000
28/08/2015	6,800	0.00 ■■	0.00	6,800	6,900	6,700	135,990	924,732,000
27/08/2015	6,800	0.10 ▲	1.49	6,700	6,900	6,700	208,790	1,419,772,000
26/08/2015	6,700	0.20 ▲	3.08	6,600	6,800	6,500	420,320	2,816,144,000
25/08/2015	6,500	-0.30 ▼	-4.41	6,500	6,800	6,400	579,990	3,769,935,000
24/08/2015	6,800	-0.50 ▼	-6.85	7,200	7,200	6,800	522,120	3,550,416,000
21/08/2015	7,300	-0.10 ▼	-1.35	7,200	7,300	6,900	617,260	4,505,998,000
20/08/2015	7,400	0.20 ▲	2.78	7,200	7,600	7,200	374,800	2,773,520,000
19/08/2015	7,200	-0.20 ▼	-2.70	7,300	7,400	7,100	349,710	2,517,912,000
18/08/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,300	99,560	736,744,000
17/08/2015	7,400	0.00 ■■	0.00	7,400	7,500	7,300	172,420	1,275,908,000
14/08/2015	7,400	-0.10 ▼	-1.33	7,500	7,500	7,300	64,630	478,262,000
13/08/2015	7,500	0.00 ■■	0.00	7,400	7,500	7,300	404,760	3,035,700,000
12/08/2015	7,500	-0.20 ▼	-2.60	7,700	7,700	7,400	444,180	3,331,350,000
11/08/2015	7,700	-0.10 ▼	-1.28	7,800	7,800	7,700	69,240	533,148,000
10/08/2015	7,800	0.10 ▲	1.30	7,800	7,900	7,800	106,240	828,672,000
07/08/2015	7,700	0.10 ▲	1.32	7,700	7,900	7,600	111,650	859,705,000
06/08/2015	7,600	-0.10 ▼	-1.30	7,700	7,800	7,600	254,280	1,932,528,000
05/08/2015	7,700	0.10 ▲	1.32	7,700	7,800	7,600	326,160	2,511,432,000
04/08/2015	7,600	0.10 ▲	1.33	7,500	7,700	7,500	270,410	2,055,116,000
03/08/2015	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	292,730	2,195,475,000
31/07/2015	7,600	-0.30 ▼	-3.80	7,800	7,900	7,600	206,620	1,570,312,000
30/07/2015	7,900	0.30 ▲	3.95	7,500	7,900	7,500	185,690	1,466,951,000
29/07/2015	7,600	0.00 ■■	0.00	7,600	7,700	7,500	207,550	1,577,380,000
28/07/2015	7,600	-0.20 ▼	-2.56	7,700	7,900	7,600	732,140	5,564,264,000
27/07/2015	7,800	0.10 ▲	1.30	7,800	7,800	7,600	202,860	1,582,308,000
24/07/2015	7,700	-0.20 ▼	-2.53	7,900	7,900	7,600	960,320	7,394,464,000
23/07/2015	7,900	-0.10 ▼	-1.25	8,100	8,100	7,900	350,300	2,767,370,000
22/07/2015	8,000	0.00 ■■	0.00	8,000	8,100	8,000	278,220	2,225,760,000
21/07/2015	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	420,420	3,363,360,000
20/07/2015	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	280,760	2,274,156,000
17/07/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,100	309,580	2,538,556,000
16/07/2015	8,200	0.10 ▲	1.23	8,100	8,200	8,000	453,690	3,720,258,000
15/07/2015	8,100	-0.20 ▼	-2.41	8,200	8,300	8,100	285,730	2,314,413,000
14/07/2015	8,300	0.20 ▲	2.47	8,100	8,500	8,100	1,020,450	8,469,735,000
13/07/2015	8,100	0.00 ■■	0.00	8,100	8,300	8,000	568,490	4,604,769,000
10/07/2015	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	728,670	5,902,227,000
09/07/2015	8,200	0.10 ▲	1.23	8,100	8,200	8,000	343,980	2,820,636,000
08/07/2015	8,100	-0.20 ▼	-2.41	8,300	8,300	8,100	465,740	3,772,494,000
07/07/2015	8,300	0.10 ▲	1.22	8,200	8,300	8,100	698,570	5,798,131,000
06/07/2015	8,200	0.00 ■■	0.00	8,200	8,300	8,100	521,550	4,276,710,000
03/07/2015	8,200	0.00 ■■	0.00	8,200	8,300	8,100	409,780	3,360,196,000
02/07/2015	8,200	0.10 ▲	1.23	8,100	8,200	8,000	522,850	4,287,370,000
01/07/2015	8,100	0.10 ▲	1.25	8,000	8,200	8,000	496,820	4,024,242,000
30/06/2015	8,000	-0.30 ▼	-3.61	8,200	8,300	8,000	1,016,180	8,129,440,000
29/06/2015	8,300	-0.10 ▼	-1.19	8,400	8,400	8,200	436,760	3,625,108,000
26/06/2015	8,400	-0.20 ▼	-2.33	8,500	8,600	8,400	352,850	2,963,940,000
25/06/2015	8,600	0.30 ▲	3.61	8,300	8,700	8,300	2,119,480	18,227,528,000
24/06/2015	8,300	0.00 ■■	0.00	8,300	8,400	8,300	385,450	3,199,235,000
23/06/2015	8,300	-0.10 ▼	-1.19	8,400	8,500	8,300	235,210	1,952,243,000
22/06/2015	8,400	0.20 ▲	2.44	8,300	8,500	8,300	791,360	6,647,424,000
19/06/2015	8,200	0.00 ■■	0.00	8,300	8,400	8,100	578,510	4,743,782,000
18/06/2015	8,200	0.00 ■■	0.00	8,300	8,400	8,200	358,910	2,943,062,000
17/06/2015	8,200	0.00 ■■	0.00	8,100	8,400	8,100	688,950	5,649,390,000
16/06/2015	8,200	-0.20 ▼	-2.38	8,400	8,500	8,200	695,240	5,700,968,000
15/06/2015	8,400	-0.30 ▼	-3.45	8,700	8,700	8,400	731,050	6,140,820,000
12/06/2015	8,700	0.20 ▲	2.35	8,500	8,900	8,500	1,449,710	12,612,477,000
11/06/2015	8,500	0.10 ▲	1.19	8,600	8,700	8,400	1,091,100	9,274,350,000
10/06/2015	8,400	0.50 ▲	6.33	8,000	8,400	7,900	2,206,410	18,533,844,000
09/06/2015	7,900	-0.20 ▼	-2.47	8,100	8,200	7,900	813,890	6,429,731,000
08/06/2015	8,100	-0.20 ▼	-2.41	8,400	8,400	8,100	900,330	7,292,673,000
05/06/2015	8,300	0.00 ■■	0.00	8,300	8,400	8,200	868,410	7,207,803,000
04/06/2015	8,300	0.10 ▲	1.22	8,200	8,300	8,100	625,500	5,191,650,000
03/06/2015	8,200	0.10 ▲	1.23	8,000	8,200	8,000	680,220	5,577,804,000
02/06/2015	8,100	-0.20 ▼	-2.41	8,300	8,300	8,100	773,740	6,267,294,000
01/06/2015	8,300	0.20 ▲	2.47	8,100	8,600	8,100	2,105,960	17,479,468,000
29/05/2015	8,100	0.10 ▲	1.25	8,100	8,200	7,900	1,164,810	9,434,961,000
28/05/2015	8,000	0.20 ▲	2.56	7,700	8,100	7,600	1,005,650	8,045,200,000
27/05/2015	7,800	0.10 ▲	1.30	7,700	7,800	7,600	550,540	4,294,212,000
26/05/2015	7,700	0.00 ■■	0.00	7,700	7,800	7,600	635,830	4,895,891,000
25/05/2015	7,700	0.00 ■■	0.00	7,700	7,800	7,600	363,310	2,797,487,000
22/05/2015	7,700	0.20 ▲	2.67	7,500	7,700	7,500	627,580	4,832,366,000
21/05/2015	7,500	0.40 ▲	5.63	7,100	7,500	7,100	842,420	6,318,150,000
20/05/2015	7,100	0.40 ▲	5.97	6,700	7,100	6,700	432,380	3,069,898,000
19/05/2015	6,700	0.10 ▲	1.52	6,600	6,700	6,500	243,370	1,630,579,000
18/05/2015	6,600	-0.20 ▼	-2.94	6,800	6,800	6,500	148,220	978,252,000
15/05/2015	6,800	-0.20 ▼	-2.86	6,900	7,000	6,800	76,540	520,472,000
14/05/2015	7,000	0.00 ■■	0.00	7,000	7,000	6,800	201,230	1,408,610,000
13/05/2015	7,000	0.00 ■■	0.00	7,000	7,000	6,900	85,390	597,730,000
12/05/2015	7,000	-0.10 ▼	-1.41	7,000	7,100	6,900	169,610	1,187,270,000
11/05/2015	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	143,940	1,021,974,000
08/05/2015	7,200	0.10 ▲	1.41	7,100	7,200	7,000	147,940	1,065,168,000
07/05/2015	7,100	0.30 ▲	4.41	6,800	7,100	6,800	79,630	565,373,000
06/05/2015	6,800	-0.40 ▼	-5.56	7,100	7,100	6,800	187,210	1,273,028,000
05/05/2015	7,200	0.20 ▲	2.86	7,000	7,200	6,700	279,920	2,015,424,000
04/05/2015	7,000	-0.50 ▼	-6.67	7,500	7,500	7,000	488,330	3,418,310,000
27/04/2015	7,500	-0.10 ▼	-1.32	7,700	7,700	7,500	91,770	688,275,000
24/04/2015	7,600	-0.10 ▼	-1.30	7,700	7,700	7,600	158,560	1,205,056,000
23/04/2015	7,700	0.20 ▲	2.67	7,600	7,700	7,500	315,170	2,426,809,000
22/04/2015	7,500	-0.20 ▼	-2.60	7,600	7,700	7,500	161,600	1,212,000,000
21/04/2015	7,700	-0.10 ▼	-1.28	7,800	7,800	7,600	266,350	2,050,895,000
20/04/2015	7,800	0.30 ▲	4.00	7,500	7,800	7,500	740,980	5,779,644,000
17/04/2015	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	208,900	1,566,750,000
16/04/2015	7,600	0.00 ■■	0.00	7,600	7,800	7,500	502,060	3,815,656,000
15/04/2015	7,600	0.30 ▲	4.11	7,500	7,600	7,300	264,240	2,008,224,000
14/04/2015	7,300	-0.20 ▼	-2.67	7,600	7,600	7,300	306,140	2,234,822,000
13/04/2015	7,500	0.00 ■■	0.00	7,500	7,700	7,500	258,690	1,940,175,000
10/04/2015	7,500	0.00 ■■	0.00	7,600	7,700	7,500	271,110	2,033,325,000
09/04/2015	7,500	0.40 ▲	5.63	7,100	7,500	7,000	624,100	4,680,750,000
08/04/2015	7,100	0.20 ▲	2.90	7,000	7,100	6,900	285,700	2,028,470,000
07/04/2015	6,900	0.10 ▲	1.47	6,800	7,000	6,700	67,970	468,993,000
06/04/2015	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	62,940	427,992,000
03/04/2015	7,000	0.00 ■■	0.00	7,000	7,000	6,800	74,900	524,300,000
02/04/2015	7,000	0.30 ▲	4.48	6,800	7,000	6,700	145,900	1,021,300,000
01/04/2015	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	159,040	1,065,568,000
31/03/2015	7,000	0.00 ■■	0.00	7,000	7,100	6,900	136,030	952,210,000
30/03/2015	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	144,350	1,010,450,000
27/03/2015	7,100	0.00 ■■	0.00	7,100	7,300	7,100	147,530	1,047,463,000
26/03/2015	7,100	-0.10 ▼	-1.39	7,100	7,300	7,100	148,810	1,056,551,000
25/03/2015	7,200	0.00 ■■	0.00	7,200	7,300	7,100	176,470	1,270,584,000
24/03/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,000	314,980	2,267,856,000
23/03/2015	7,200	-0.10 ▼	-1.37	7,400	7,400	7,200	286,550	2,063,160,000
20/03/2015	7,300	-0.10 ▼	-1.35	7,300	7,400	7,300	101,480	740,804,000
19/03/2015	7,400	0.00 ■■	0.00	7,400	7,500	7,300	206,580	1,528,692,000
18/03/2015	7,400	-0.10 ▼	-1.33	7,600	7,600	7,300	305,810	2,262,994,000
17/03/2015	7,500	0.00 ■■	0.00	7,600	7,600	7,400	374,390	2,807,925,000
16/03/2015	7,500	-0.20 ▼	-2.60	7,700	7,700	7,500	150,160	1,126,200,000
13/03/2015	7,700	0.00 ■■	0.00	7,700	7,800	7,600	163,160	1,256,332,000
12/03/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,600	149,830	1,153,691,000
11/03/2015	7,700	0.00 ■■	0.00	7,700	7,800	7,600	269,300	2,073,610,000
10/03/2015	7,700	0.10 ▲	1.32	7,700	7,800	7,600	215,770	1,661,429,000
09/03/2015	7,600	-0.20 ▼	-2.56	7,900	7,900	7,600	458,970	3,488,172,000
06/03/2015	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	117,300	914,940,000
05/03/2015	7,900	0.00 ■■	0.00	7,900	8,000	7,800	361,740	2,857,746,000
04/03/2015	7,900	0.10 ▲	1.28	7,700	7,900	7,700	725,970	5,735,163,000
03/03/2015	7,800	0.10 ▲	1.30	7,700	7,800	7,600	451,430	3,521,154,000
02/03/2015	7,700	-0.30 ▼	-3.75	8,000	8,000	7,700	505,470	3,892,119,000
27/02/2015	8,000	-0.20 ▼	-2.44	8,200	8,200	7,900	926,430	7,411,440,000
26/02/2015	8,200	0.10 ▲	1.23	8,000	8,300	8,000	138,920	1,139,144,000
25/02/2015	8,100	-0.20 ▼	-2.41	8,200	8,300	8,000	174,660	1,414,746,000
24/02/2015	8,300	0.20 ▲	2.47	8,100	8,300	8,100	570,020	4,731,166,000
13/02/2015	8,100	0.00 ■■	0.00	8,100	8,100	7,900	103,150	835,515,000
12/02/2015	8,100	0.20 ▲	2.53	8,000	8,100	7,900	68,610	555,741,000
11/02/2015	7,900	0.10 ▲	1.28	7,800	8,100	7,700	178,210	1,407,859,000
10/02/2015	7,800	0.00 ■■	0.00	7,800	7,900	7,700	311,850	2,432,430,000
09/02/2015	7,800	0.10 ▲	1.30	7,800	7,900	7,700	217,740	1,698,372,000
06/02/2015	7,700	0.00 ■■	0.00	7,500	7,800	7,500	184,500	1,420,650,000
05/02/2015	7,700	-0.10 ▼	-1.28	7,700	7,800	7,700	153,890	1,184,953,000
04/02/2015	7,800	0.00 ■■	0.00	7,700	7,900	7,600	187,120	1,459,536,000
03/02/2015	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	202,460	1,579,188,000
02/02/2015	7,900	-0.20 ▼	-2.47	8,100	8,200	7,900	148,390	1,172,281,000
30/01/2015	8,100	-0.20 ▼	-2.41	8,300	8,300	8,000	595,710	4,825,251,000
29/01/2015	8,300	-0.10 ▼	-1.19	8,400	8,400	8,200	102,070	847,181,000
28/01/2015	8,400	0.00 ■■	0.00	8,400	8,500	8,300	252,160	2,118,144,000
27/01/2015	8,400	-0.20 ▼	-2.33	8,500	8,600	8,300	235,230	1,975,932,000
26/01/2015	8,600	0.10 ▲	1.18	8,500	8,700	8,500	278,850	2,398,110,000
23/01/2015	8,500	0.10 ▲	1.19	8,500	8,700	8,300	391,700	3,329,450,000
22/01/2015	8,400	0.00 ■■	0.00	8,400	8,500	8,300	107,630	904,092,000
21/01/2015	8,400	0.00 ■■	0.00	8,400	8,500	8,300	291,410	2,447,844,000
20/01/2015	8,400	-0.10 ▼	-1.18	8,500	8,500	8,300	196,420	1,649,928,000
19/01/2015	8,500	0.00 ■■	0.00	8,600	8,600	8,400	111,910	951,235,000
16/01/2015	8,500	0.00 ■■	0.00	8,600	8,700	8,500	229,730	1,952,705,000
15/01/2015	8,500	0.00 ■■	0.00	8,500	8,600	8,500	239,550	2,036,175,000
14/01/2015	8,500	0.00 ■■	0.00	8,500	8,600	8,300	321,700	2,734,450,000
13/01/2015	8,500	0.10 ▲	1.19	8,400	8,500	8,300	323,010	2,745,585,000
12/01/2015	8,400	-0.30 ▼	-3.45	8,800	8,800	8,400	138,180	1,160,712,000
09/01/2015	8,700	0.10 ▲	1.16	8,600	8,800	8,500	551,640	4,799,268,000
08/01/2015	8,600	0.10 ▲	1.18	8,500	8,600	8,400	255,540	2,197,644,000
07/01/2015	8,500	-0.10 ▼	-1.16	8,600	8,800	8,500	278,410	2,366,485,000
06/01/2015	8,600	0.10 ▲	1.18	8,300	8,700	8,200	383,120	3,294,832,000
05/01/2015	8,500	0.00 ■■	0.00	8,500	8,700	8,400	278,830	2,370,055,000
31/12/2014	8,500	0.40 ▲	4.94	8,200	8,600	8,200	212,480	1,806,080,000
30/12/2014	8,100	0.20 ▲	2.53	8,000	8,200	7,800	330,220	2,674,782,000
29/12/2014	7,900	-0.40 ▼	-4.82	8,400	8,500	7,800	292,210	2,308,459,000
26/12/2014	8,300	-0.30 ▼	-3.49	8,600	8,600	8,300	417,840	3,468,072,000
25/12/2014	8,600	-0.10 ▼	-1.15	8,700	8,700	8,500	272,590	2,344,274,000
24/12/2014	8,700	0.00 ■■	0.00	8,700	8,700	8,600	318,410	2,770,167,000
23/12/2014	8,700	0.00 ■■	0.00	8,700	8,700	8,600	175,640	1,528,068,000
22/12/2014	8,700	0.20 ▲	2.35	8,600	8,900	8,600	142,520	1,239,924,000
19/12/2014	8,500	-0.40 ▼	-4.49	8,900	8,900	8,500	365,250	3,104,625,000
18/12/2014	8,900	0.30 ▲	3.49	8,900	8,900	8,700	326,450	2,905,405,000
17/12/2014	8,600	-0.40 ▼	-4.44	9,000	9,000	8,400	1,121,160	9,641,976,000
16/12/2014	9,000	-0.20 ▼	-2.17	9,100	9,200	9,000	515,460	4,639,140,000
15/12/2014	9,200	-0.10 ▼	-1.08	9,300	9,400	9,200	211,480	1,945,616,000
12/12/2014	9,300	0.20 ▲	2.20	9,100	9,500	9,100	769,900	7,160,070,000
11/12/2014	9,100	0.00 ■■	0.00	8,900	9,300	8,900	695,890	6,332,599,000
10/12/2014	9,100	0.30 ▲	3.41	8,900	9,100	8,600	417,940	3,803,254,000
09/12/2014	8,800	-0.40 ▼	-4.35	9,100	9,200	8,600	902,340	7,940,592,000
08/12/2014	9,200	-0.20 ▼	-2.13	9,400	9,400	9,100	535,320	4,924,944,000
05/12/2014	9,400	0.10 ▲	1.08	9,400	9,400	9,200	535,090	5,029,846,000
04/12/2014	9,300	-0.10 ▼	-1.06	9,400	9,400	9,300	523,830	4,871,619,000
03/12/2014	9,400	0.20 ▲	2.17	9,300	9,400	9,200	958,560	9,010,464,000
02/12/2014	9,200	0.00 ■■	0.00	9,300	9,300	9,200	357,450	3,288,540,000
01/12/2014	9,200	-0.30 ▼	-3.16	9,400	9,600	9,100	1,073,050	9,872,060,000
28/11/2014	9,500	0.40 ▲	4.40	9,000	9,600	9,000	1,985,740	18,864,530,000
27/11/2014	9,100	0.10 ▲	1.11	9,000	9,100	8,900	372,490	3,389,659,000
26/11/2014	9,000	0.20 ▲	2.27	9,000	9,200	8,700	2,373,130	21,358,170,000
25/11/2014	8,800	0.00 ■■	0.00	8,800	8,900	8,800	439,570	3,868,216,000
24/11/2014	8,800	-0.20 ▼	-2.22	8,900	9,000	8,800	421,170	3,706,296,000
21/11/2014	9,000	-0.10 ▼	-1.10	9,100	9,100	8,900	504,790	4,543,110,000
20/11/2014	9,100	0.20 ▲	2.25	9,000	9,200	8,900	809,090	7,362,719,000
19/11/2014	8,900	0.00 ■■	0.00	8,900	9,000	8,700	1,035,780	9,218,442,000
18/11/2014	8,900	-0.20 ▼	-2.20	9,100	9,100	8,900	685,170	6,098,013,000
17/11/2014	9,100	-0.10 ▼	-1.09	9,200	9,200	9,100	330,650	3,008,915,000
14/11/2014	9,200	-0.20 ▼	-2.13	9,400	9,400	8,900	827,970	7,617,324,000
13/11/2014	9,400	0.00 ■■	0.00	9,500	9,600	9,400	819,130	7,699,822,000
12/11/2014	9,400	0.00 ■■	0.00	9,300	9,400	9,300	654,290	6,150,326,000
11/11/2014	9,400	0.10 ▲	1.08	9,300	9,500	9,200	741,530	6,970,382,000
10/11/2014	9,300	-0.10 ▼	-1.06	9,400	9,500	9,200	547,780	5,094,354,000
07/11/2014	9,400	0.30 ▲	3.30	9,100	9,400	9,100	776,260	7,296,844,000
06/11/2014	9,100	0.00 ■■	0.00	9,200	9,300	9,100	469,500	4,272,450,000
05/11/2014	9,100	0.00 ■■	0.00	9,100	9,200	9,000	432,300	3,933,930,000
04/11/2014	9,100	0.00 ■■	0.00	9,000	9,200	9,000	452,950	4,121,845,000
03/11/2014	9,100	-0.10 ▼	-1.09	9,200	9,300	9,000	417,450	3,798,795,000
31/10/2014	9,200	0.30 ▲	3.37	8,800	9,200	8,800	572,880	5,270,496,000
30/10/2014	8,900	0.00 ■■	0.00	8,900	9,000	8,800	376,390	3,349,871,000
29/10/2014	8,900	0.20 ▲	2.30	8,700	9,000	8,700	655,630	5,835,107,000
28/10/2014	8,700	0.20 ▲	2.35	8,500	8,700	8,400	432,270	3,760,749,000
27/10/2014	8,500	-0.40 ▼	-4.49	8,800	8,900	8,500	1,126,100	9,571,850,000
24/10/2014	8,900	-0.10 ▼	-1.11	9,000	9,200	8,800	718,900	6,398,210,000
23/10/2014	9,000	-0.30 ▼	-3.23	9,100	9,300	8,900	1,409,240	12,683,160,000
22/10/2014	9,300	0.20 ▲	2.20	9,300	9,400	9,200	739,410	6,876,513,000
21/10/2014	9,100	0.00 ■■	0.00	9,000	9,200	8,900	686,770	6,249,607,000
20/10/2014	9,100	-0.10 ▼	-1.09	9,300	9,300	9,000	447,560	4,072,796,000
17/10/2014	9,200	0.20 ▲	2.22	9,000	9,300	8,900	1,012,400	9,314,080,000
16/10/2014	9,000	-0.50 ▼	-5.26	9,500	9,500	8,900	1,805,850	16,252,650,000
15/10/2014	9,500	0.00 ■■	0.00	9,500	9,600	9,300	1,527,000	14,506,500,000
14/10/2014	9,500	-0.50 ▼	-5.00	10,000	10,000	9,500	1,372,820	13,041,790,000
13/10/2014	10,000	0.10 ▲	1.01	9,800	10,000	9,700	940,340	9,403,400,000
10/10/2014	9,900	0.20 ▲	2.06	9,600	10,200	9,400	3,342,500	33,090,750,000
09/10/2014	9,700	-0.20 ▼	-2.02	9,900	10,100	9,700	1,110,150	10,768,455,000
08/10/2014	9,900	-0.20 ▼	-1.98	9,900	10,200	9,800	1,710,570	16,934,643,000
07/10/2014	10,100	-0.10 ▼	-0.98	10,200	10,400	10,100	2,447,910	24,723,891,000
06/10/2014	10,200	0.60 ▲	6.25	9,800	10,200	9,800	2,999,540	30,595,308,000
03/10/2014	9,600	-0.20 ▼	-2.04	9,700	9,800	9,600	1,812,640	17,401,344,000
02/10/2014	9,800	0.60 ▲	6.52	9,300	9,800	9,200	4,546,810	44,558,738,000
01/10/2014	9,200	0.10 ▲	1.10	9,100	9,400	9,100	1,834,960	16,881,632,000
30/09/2014	9,100	0.30 ▲	3.41	8,800	9,100	8,700	2,426,680	22,082,788,000
29/09/2014	8,800	0.00 ■■	0.00	8,900	9,000	8,800	911,810	8,023,928,000
26/09/2014	8,800	0.00 ■■	0.00	8,900	9,000	8,800	956,940	8,421,072,000
25/09/2014	8,800	0.00 ■■	0.00	8,700	8,900	8,500	1,049,600	9,236,480,000
24/09/2014	8,800	0.00 ■■	0.00	8,700	9,000	8,700	986,720	8,683,136,000
23/09/2014	8,800	0.10 ▲	1.15	8,700	8,900	8,600	729,630	6,420,744,000
22/09/2014	8,700	-0.10 ▼	-1.14	8,900	9,000	8,700	356,370	3,100,419,000
19/09/2014	8,800	-0.10 ▼	-1.12	8,700	9,000	8,700	605,350	5,327,080,000
18/09/2014	8,900	-0.10 ▼	-1.11	8,900	9,200	8,700	1,883,950	16,767,155,000
17/09/2014	9,000	-0.10 ▼	-1.10	9,100	9,200	8,900	1,848,690	16,638,210,000
16/09/2014	9,100	0.30 ▲	3.41	8,800	9,200	8,700	2,066,370	18,803,967,000
15/09/2014	8,800	-0.30 ▼	-3.30	9,200	9,400	8,800	2,590,990	22,800,712,000
12/09/2014	9,100	0.50 ▲	5.81	8,600	9,100	8,600	2,225,660	20,253,506,000
11/09/2014	8,600	0.00 ■■	0.00	8,600	8,700	8,400	791,520	6,807,072,000
10/09/2014	8,600	0.20 ▲	2.38	8,400	8,600	8,200	1,261,330	10,847,438,000
09/09/2014	8,400	-0.60 ▼	-6.67	9,000	9,000	8,400	3,687,650	30,976,260,000
08/09/2014	9,000	-0.10 ▼	-1.10	9,100	9,300	8,900	2,302,000	20,718,000,000
05/09/2014	9,100	0.50 ▲	5.81	8,700	9,200	8,600	2,833,560	25,785,396,000
04/09/2014	8,600	-0.10 ▼	-1.15	8,600	8,700	8,500	1,984,820	17,069,452,000
03/09/2014	8,700	0.20 ▲	2.35	8,700	8,800	8,600	2,083,360	18,125,232,000
29/08/2014	8,500	0.20 ▲	2.41	8,400	8,600	8,300	1,166,290	9,913,465,000
28/08/2014	8,300	-0.20 ▼	-2.35	8,400	8,500	8,300	1,730,850	14,366,055,000
27/08/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,100	3,178,700	27,018,950,000
26/08/2014	8,500	0.00 ■■	0.00	8,500	8,500	8,300	933,360	7,933,560,000
25/08/2014	8,500	0.30 ▲	3.66	8,300	8,600	8,300	2,711,300	23,046,050,000
22/08/2014	8,200	0.00 ■■	0.00	8,300	8,500	8,200	2,466,180	20,222,676,000
21/08/2014	8,200	0.10 ▲	1.23	8,200	8,300	8,100	1,536,840	12,602,088,000
20/08/2014	8,100	0.00 ■■	0.00	8,200	8,200	8,000	713,810	5,781,861,000
19/08/2014	8,100	0.00 ■■	0.00	8,100	8,300	8,100	3,333,890	27,004,509,000
18/08/2014	8,100	-0.10 ▼	-1.22	8,200	8,300	8,000	1,764,350	14,291,235,000
15/08/2014	8,200	0.30 ▲	3.80	8,100	8,200	8,000	1,693,940	13,890,308,000
14/08/2014	7,900	0.00 ■■	0.00	7,900	8,100	7,900	2,074,130	16,385,627,000
13/08/2014	7,900	0.10 ▲	1.28	7,700	7,900	7,600	1,416,980	11,194,142,000
12/08/2014	7,800	0.00 ■■	0.00	7,800	7,900	7,700	799,420	6,235,476,000
11/08/2014	7,800	-0.10 ▼	-1.27	7,900	7,900	7,700	389,470	3,037,866,000
08/08/2014	7,900	0.00 ■■	0.00	8,000	8,100	7,800	871,150	6,882,085,000
07/08/2014	7,900	0.20 ▲	2.60	7,700	7,900	7,700	1,082,280	8,550,012,000
06/08/2014	7,700	0.00 ■■	0.00	7,700	8,000	7,600	855,080	6,584,116,000
05/08/2014	7,700	0.20 ▲	2.67	7,500	7,700	7,500	346,670	2,669,359,000
04/08/2014	7,500	-0.10 ▼	-1.32	7,500	7,700	7,500	416,570	3,124,275,000
01/08/2014	7,600	-0.10 ▼	-1.30	7,600	7,700	7,500	283,960	2,158,096,000
31/07/2014	7,700	0.10 ▲	1.32	7,500	7,700	7,500	436,880	3,363,976,000
30/07/2014	7,600	0.30 ▲	4.11	7,300	7,700	7,300	715,010	5,434,076,000
29/07/2014	7,300	-0.10 ▼	-1.35	7,300	7,500	7,300	277,960	2,029,108,000
28/07/2014	7,400	-0.20 ▼	-2.63	7,500	7,600	7,200	1,251,200	9,258,880,000
25/07/2014	7,600	-0.20 ▼	-2.56	7,900	7,900	7,600	413,450	3,142,220,000
24/07/2014	7,800	0.00 ■■	0.00	7,900	7,900	7,800	357,480	2,788,344,000
23/07/2014	7,800	0.00 ■■	0.00	7,900	7,900	7,700	641,010	4,999,878,000
22/07/2014	7,800	-0.20 ▼	-2.50	7,900	8,000	7,800	624,570	4,871,646,000
21/07/2014	8,000	-0.10 ▼	-1.23	8,100	8,200	7,900	1,131,610	9,052,880,000
18/07/2014	8,100	0.10 ▲	1.25	7,900	8,200	7,900	1,607,620	13,021,722,000
17/07/2014	8,000	0.20 ▲	2.56	7,800	8,000	7,800	1,335,860	10,686,880,000
16/07/2014	7,800	0.00 ■■	0.00	7,900	8,100	7,800	1,742,750	13,593,450,000
15/07/2014	7,800	0.10 ▲	1.30	7,800	7,900	7,800	1,600,740	12,485,772,000
14/07/2014	7,700	0.00 ■■	0.00	7,800	7,800	7,600	582,310	4,483,787,000
11/07/2014	7,700	-0.10 ▼	-1.28	7,800	7,800	7,600	1,355,850	10,440,045,000
10/07/2014	7,800	-0.10 ▼	-1.27	7,800	7,900	7,600	2,873,430	22,412,754,000
09/07/2014	7,900	-0.10 ▼	-1.25	8,000	8,100	7,800	1,568,230	12,389,017,000
08/07/2014	8,000	0.30 ▲	3.90	7,800	8,000	7,600	2,568,190	20,545,520,000
07/07/2014	7,700	0.20 ▲	2.67	7,500	8,000	7,500	2,482,820	19,117,714,000
04/07/2014	7,500	0.00 ■■	0.00	7,600	7,700	7,500	1,780,440	13,353,300,000
03/07/2014	7,500	0.20 ▲	2.74	7,500	7,700	7,400	2,398,230	17,986,725,000
02/07/2014	7,300	0.00 ■■	0.00	7,300	7,400	7,200	1,361,420	9,938,366,000
01/07/2014	7,300	0.10 ▲	1.39	7,200	7,400	7,100	1,211,990	8,847,527,000
30/06/2014	7,200	0.10 ▲	1.41	7,200	7,400	7,100	1,902,290	13,696,488,000
27/06/2014	7,100	0.00 ■■	0.00	7,200	7,200	7,000	713,330	5,064,643,000
26/06/2014	7,100	-0.20 ▼	-2.74	7,200	7,400	7,100	2,028,640	14,403,344,000
25/06/2014	7,300	0.10 ▲	1.39	7,200	7,400	7,100	1,101,530	8,041,169,000
24/06/2014	7,200	0.10 ▲	1.41	7,000	7,300	7,000	1,091,970	7,862,184,000
23/06/2014	7,100	-0.20 ▼	-2.74	7,100	7,300	7,000	521,620	3,703,502,000
20/06/2014	7,300	0.40 ▲	5.80	7,300	7,300	7,200	3,360,980	24,535,154,000
19/06/2014	6,900	-0.30 ▼	-4.17	7,000	7,100	6,800	2,087,260	14,402,094,000
18/06/2014	7,200	-0.10 ▼	-1.37	7,300	7,400	7,100	1,383,900	9,964,080,000
17/06/2014	7,300	0.30 ▲	4.29	6,900	7,300	6,900	1,796,890	13,117,297,000
16/06/2014	7,000	0.30 ▲	4.48	6,800	7,000	6,800	1,932,340	13,526,380,000
13/06/2014	6,700	-0.10 ▼	-1.47	6,700	6,900	6,700	678,180	4,543,806,000
12/06/2014	6,800	0.00 ■■	0.00	6,700	6,900	6,700	886,480	6,028,064,000
11/06/2014	6,800	0.30 ▲	4.62	6,600	6,800	6,500	658,490	4,477,732,000
10/06/2014	6,500	-0.30 ▼	-4.41	6,700	6,900	6,500	833,700	5,419,050,000
09/06/2014	6,800	-0.10 ▼	-1.45	7,000	7,100	6,800	1,706,300	11,602,840,000
06/06/2014	6,900	0.30 ▲	4.55	6,600	6,900	6,600	1,491,400	10,290,660,000
05/06/2014	6,600	0.00 ■■	0.00	6,600	6,800	6,400	692,890	4,573,074,000
04/06/2014	6,600	0.00 ■■	0.00	6,600	6,700	6,400	1,159,310	7,651,446,000
03/06/2014	6,600	0.20 ▲	3.12	6,500	6,800	6,500	3,564,680	23,526,888,000
02/06/2014	6,400	-0.30 ▼	-4.48	6,700	6,700	6,400	921,830	5,899,712,000
30/05/2014	6,700	-0.10 ▼	-1.47	6,700	6,800	6,500	1,386,850	9,291,895,000
29/05/2014	6,800	-0.10 ▼	-1.45	6,900	7,100	6,700	1,429,820	9,722,776,000
28/05/2014	6,900	0.00 ■■	0.00	7,000	7,200	6,800	1,612,070	11,123,283,000
27/05/2014	6,900	0.40 ▲	6.15	6,300	6,900	6,300	4,278,700	29,523,030,000
26/05/2014	6,500	0.20 ▲	3.17	6,300	6,500	6,100	572,370	3,720,405,000
23/05/2014	6,300	-0.10 ▼	-1.56	6,300	6,400	6,200	626,770	3,948,651,000
22/05/2014	6,400	-0.30 ▼	-4.48	6,600	6,700	6,300	1,184,720	7,582,208,000
21/05/2014	6,700	0.40 ▲	6.35	6,200	6,700	6,100	1,936,740	12,976,158,000
20/05/2014	6,300	0.20 ▲	3.28	6,000	6,300	5,900	1,693,070	10,666,341,000
19/05/2014	6,100	0.20 ▲	3.39	5,900	6,300	5,900	1,050,550	6,408,355,000
16/05/2014	5,900	0.30 ▲	5.36	5,600	5,900	5,600	703,980	4,153,482,000
15/05/2014	5,600	-0.20 ▼	-3.45	6,000	6,200	5,500	1,342,080	7,515,648,000
14/05/2014	5,800	0.30 ▲	5.45	5,700	5,800	5,600	782,750	4,539,950,000
13/05/2014	5,500	0.00 ■■	0.00	5,500	5,800	5,300	900,790	4,954,345,000
12/05/2014	5,500	-0.40 ▼	-6.78	6,100	6,100	5,500	1,536,960	8,453,280,000
09/05/2014	5,900	-0.10 ▼	-1.67	5,800	6,200	5,700	844,530	4,982,727,000
08/05/2014	6,000	-0.40 ▼	-6.25	6,000	6,100	6,000	697,100	4,182,600,000
07/05/2014	6,400	-0.10 ▼	-1.54	6,500	6,600	6,300	232,750	1,489,600,000
06/05/2014	6,500	-0.20 ▼	-2.99	6,500	6,500	6,300	1,518,680	9,871,420,000
05/05/2014	6,700	-0.50 ▼	-6.94	7,100	7,200	6,700	751,080	5,032,236,000
29/04/2014	7,200	0.00 ■■	0.00	7,100	7,200	7,000	201,910	1,453,752,000
28/04/2014	7,200	0.00 ■■	0.00	7,200	7,300	7,000	452,380	3,257,136,000
25/04/2014	7,200	0.20 ▲	2.86	7,100	7,300	7,100	678,960	4,888,512,000
24/04/2014	7,000	0.00 ■■	0.00	7,000	7,200	7,000	477,900	3,345,300,000
23/04/2014	7,000	-0.20 ▼	-2.78	7,200	7,400	7,000	444,450	3,111,150,000
22/04/2014	7,200	0.40 ▲	5.88	6,900	7,200	6,800	1,124,700	8,097,840,000
21/04/2014	6,800	-0.40 ▼	-5.56	7,300	7,300	6,800	945,640	6,430,352,000
18/04/2014	7,200	-0.50 ▼	-6.49	7,700	7,700	7,200	1,317,930	9,489,096,000
17/04/2014	7,700	0.00 ■■	0.00	7,800	7,900	7,700	564,100	4,343,570,000
16/04/2014	7,700	-0.10 ▼	-1.28	7,800	7,800	7,400	736,050	5,667,585,000
15/04/2014	7,800	-0.50 ▼	-6.02	8,200	8,300	7,800	1,393,580	10,869,924,000
14/04/2014	8,300	0.40 ▲	5.06	8,400	8,400	8,300	3,230,630	26,814,229,000
11/04/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
10/04/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
08/04/2014	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
07/04/2014	7,900	0.20 ▲	2.60	7,700	7,900	7,700	1,129,850	8,925,815,000
04/04/2014	7,700	-0.10 ▼	-1.28	7,800	8,000	7,600	1,253,660	9,653,182,000
03/04/2014	7,800	0.50 ▲	6.85	7,400	7,800	7,400	1,566,070	12,215,346,000
02/04/2014	7,300	-0.20 ▼	-2.67	7,400	7,600	7,200	2,891,540	21,108,242,000
01/04/2014	7,500	-0.50 ▼	-6.25	8,000	8,000	7,500	2,354,040	17,655,300,000
31/03/2014	8,000	-0.10 ▼	-1.23	8,200	8,300	8,000	1,380,430	11,043,440,000
28/03/2014	8,100	-0.20 ▼	-2.41	8,400	8,500	8,100	1,110,420	8,994,402,000
27/03/2014	8,300	0.10 ▲	1.22	8,200	8,300	7,900	1,068,180	8,865,894,000
26/03/2014	8,200	-0.30 ▼	-3.53	8,500	8,700	8,100	3,050,880	25,017,216,000
25/03/2014	8,500	-0.30 ▼	-3.41	8,800	8,900	8,400	2,839,880	24,138,980,000
24/03/2014	8,800	0.40 ▲	4.76	8,700	8,900	8,400	2,654,980	23,363,824,000
21/03/2014	8,400	0.50 ▲	6.33	7,900	8,400	7,900	3,529,920	29,651,328,000
20/03/2014	7,900	-0.20 ▼	-2.47	8,200	8,200	7,700	1,913,820	15,119,178,000
19/03/2014	8,100	0.20 ▲	2.53	7,900	8,100	7,800	3,423,930	27,733,833,000
18/03/2014	7,900	-0.20 ▼	-2.47	8,200	8,200	7,900	2,352,150	18,581,985,000
17/03/2014	8,100	0.30 ▲	3.85	8,100	8,100	7,800	2,825,810	22,889,061,000
14/03/2014	7,800	0.50 ▲	6.85	7,400	7,800	7,300	5,816,350	45,367,530,000
13/03/2014	7,300	0.10 ▲	1.39	7,200	7,300	7,100	1,230,970	8,986,081,000
12/03/2014	7,200	0.20 ▲	2.86	7,200	7,400	7,000	4,792,550	34,506,360,000
11/03/2014	7,000	0.00 ■■	0.00	7,100	7,200	6,900	2,203,430	15,424,010,000
10/03/2014	7,000	0.20 ▲	2.94	6,800	7,100	6,700	1,535,290	10,747,030,000
07/03/2014	6,800	-0.10 ▼	-1.45	6,800	7,000	6,700	2,255,340	15,336,312,000
06/03/2014	6,900	0.30 ▲	4.55	6,600	7,000	6,500	2,763,750	19,069,875,000
05/03/2014	6,600	-0.10 ▼	-1.49	6,800	6,800	6,600	1,626,310	10,733,646,000
04/03/2014	6,700	-0.20 ▼	-2.90	6,500	6,700	6,500	6,860,530	45,965,551,000
03/03/2014	6,900	-0.50 ▼	-6.76	6,900	7,000	6,900	2,605,860	17,980,434,000
28/02/2014	7,400	0.00 ■■	0.00	7,400	7,500	7,300	986,710	7,301,654,000
27/02/2014	7,400	0.00 ■■	0.00	7,400	7,700	7,300	2,869,480	21,234,152,000
26/02/2014	7,400	0.00 ■■	0.00	7,400	7,500	7,200	1,921,790	14,221,246,000
25/02/2014	7,400	0.00 ■■	0.00	7,300	7,500	7,300	1,453,670	10,757,158,000
24/02/2014	7,400	0.20 ▲	2.78	7,300	7,500	7,200	1,171,390	8,668,286,000
21/02/2014	7,200	-0.10 ▼	-1.37	7,100	7,300	6,900	1,971,230	14,192,856,000
20/02/2014	7,300	-0.50 ▼	-6.41	7,800	7,900	7,300	2,892,440	21,114,812,000
19/02/2014	7,800	-0.10 ▼	-1.27	7,900	8,000	7,600	1,421,120	11,084,736,000
18/02/2014	7,900	0.30 ▲	3.95	7,700	8,000	7,600	2,474,940	19,552,026,000
17/02/2014	7,600	-0.10 ▼	-1.30	7,700	7,800	7,400	2,161,260	16,425,576,000
14/02/2014	7,700	0.30 ▲	4.05	7,700	7,800	7,500	2,332,090	17,957,093,000
13/02/2014	7,400	0.40 ▲	5.71	7,100	7,400	7,000	3,284,950	24,308,630,000
12/02/2014	7,000	0.10 ▲	1.45	6,900	7,100	6,900	1,895,630	13,269,410,000
11/02/2014	6,900	0.10 ▲	1.47	6,900	7,200	6,800	3,574,080	24,661,152,000
10/02/2014	6,800	0.00 ■■	0.00	6,800	7,000	6,700	2,001,730	13,611,764,000
07/02/2014	6,800	0.40 ▲	6.25	6,400	6,800	6,400	4,877,800	33,169,040,000
06/02/2014	6,400	0.20 ▲	3.23	6,200	6,400	6,200	548,840	3,512,576,000
27/01/2014	6,200	0.10 ▲	1.64	6,000	6,200	6,000	341,610	2,117,982,000
24/01/2014	6,100	-0.10 ▼	-1.61	6,100	6,200	6,000	523,330	3,192,313,000
23/01/2014	6,200	0.20 ▲	3.33	5,900	6,200	5,900	575,270	3,566,674,000
22/01/2014	6,000	0.00 ■■	0.00	6,000	6,200	6,000	670,410	4,022,460,000
21/01/2014	6,000	0.10 ▲	1.69	6,000	6,100	5,900	797,440	4,784,640,000
20/01/2014	5,900	-0.30 ▼	-4.84	6,200	6,300	5,900	514,350	3,034,665,000
17/01/2014	6,200	0.00 ■■	0.00	6,300	6,400	6,100	1,071,420	6,642,804,000
16/01/2014	6,200	-0.10 ▼	-1.59	6,300	6,400	6,100	666,570	4,132,734,000
15/01/2014	6,300	0.00 ■■	0.00	6,400	6,500	6,200	1,839,470	11,588,661,000
14/01/2014	6,300	0.10 ▲	1.61	6,300	6,400	6,200	934,510	5,887,413,000
13/01/2014	6,200	-0.20 ▼	-3.12	6,400	6,500	6,200	1,295,610	8,032,782,000
10/01/2014	6,400	-0.10 ▼	-1.54	6,500	6,500	6,300	852,520	5,456,128,000
09/01/2014	6,500	0.20 ▲	3.17	6,400	6,500	6,300	1,023,380	6,651,970,000
08/01/2014	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	454,480	2,863,224,000
07/01/2014	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	516,120	3,303,168,000
06/01/2014	6,500	0.20 ▲	3.17	6,300	6,600	6,200	851,650	5,535,725,000
03/01/2014	6,300	0.00 ■■	0.00	6,200	6,400	6,200	728,340	4,588,542,000
02/01/2014	6,300	-0.10 ▼	-1.56	6,400	6,500	6,300	637,830	4,018,329,000
31/12/2013	6,400	0.20 ▲	3.23	6,200	6,500	6,200	486,750	3,115,200,000
30/12/2013	6,200	-0.30 ▼	-4.62	6,500	6,500	6,200	1,284,930	7,966,566,000
27/12/2013	6,500	-0.10 ▼	-1.52	6,600	6,700	6,500	1,103,400	7,172,100,000
26/12/2013	6,600	-0.10 ▼	-1.49	6,700	6,800	6,600	760,310	5,018,046,000
25/12/2013	6,700	0.00 ■■	0.00	6,800	6,900	6,700	790,160	5,294,072,000
24/12/2013	6,700	-0.20 ▼	-2.90	6,900	6,900	6,700	797,990	5,346,533,000
23/12/2013	6,900	0.10 ▲	1.47	6,900	7,100	6,800	1,888,730	13,032,237,000
20/12/2013	6,800	0.00 ■■	0.00	6,900	7,000	6,700	1,645,700	11,190,760,000
19/12/2013	6,800	0.10 ▲	1.49	6,800	7,000	6,700	1,849,330	12,575,444,000
18/12/2013	6,700	-0.10 ▼	-1.47	6,800	6,900	6,600	803,770	5,385,259,000
17/12/2013	6,800	0.40 ▲	6.25	6,400	6,800	6,400	2,666,660	18,133,288,000
16/12/2013	6,400	0.00 ■■	0.00	6,300	6,500	6,300	596,390	3,816,896,000
13/12/2013	6,400	0.00 ■■	0.00	6,400	6,500	6,300	442,330	2,830,912,000
12/12/2013	6,400	0.10 ▲	1.59	6,400	6,400	6,200	1,033,450	6,614,080,000
11/12/2013	6,300	-0.30 ▼	-4.55	6,600	6,700	6,300	1,926,860	12,139,218,000
10/12/2013	6,600	-0.20 ▼	-2.94	6,800	6,800	6,600	1,287,520	8,497,632,000
09/12/2013	6,800	-0.20 ▼	-2.86	7,000	7,000	6,700	1,691,000	11,498,800,000
06/12/2013	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	981,180	6,868,260,000
05/12/2013	7,100	0.10 ▲	1.43	7,000	7,100	6,900	1,205,450	8,558,695,000
04/12/2013	7,000	0.10 ▲	1.45	6,900	7,200	6,800	3,081,380	21,569,660,000
03/12/2013	6,900	0.00 ■■	0.00	6,800	7,100	6,800	1,806,220	12,462,918,000
02/12/2013	6,900	0.10 ▲	1.47	6,700	7,000	6,700	802,760	5,539,044,000
29/11/2013	6,800	-0.20 ▼	-2.86	6,900	7,000	6,700	1,637,390	11,134,252,000
28/11/2013	7,000	0.20 ▲	2.94	6,900	7,200	6,800	1,882,790	13,179,530,000
27/11/2013	6,800	-0.20 ▼	-2.86	7,000	7,100	6,800	2,064,050	14,035,540,000
26/11/2013	7,000	0.40 ▲	6.06	6,600	7,000	6,600	1,873,790	13,116,530,000
25/11/2013	6,600	-0.10 ▼	-1.49	6,800	6,900	6,600	1,483,680	9,792,288,000
22/11/2013	6,700	-0.20 ▼	-2.90	6,800	6,900	6,600	4,011,280	26,875,576,000
21/11/2013	6,900	-0.50 ▼	-6.76	7,500	7,500	6,900	3,903,100	26,931,390,000
20/11/2013	7,400	0.10 ▲	1.37	7,200	7,400	7,100	1,578,090	11,677,866,000
19/11/2013	7,300	0.30 ▲	4.29	7,000	7,400	6,900	2,349,300	17,149,890,000
18/11/2013	7,000	0.20 ▲	2.94	6,800	7,200	6,800	2,920,500	20,443,500,000
15/11/2013	6,800	-0.10 ▼	-1.45	6,700	7,000	6,600	3,651,320	24,828,976,000
14/11/2013	6,900	0.20 ▲	2.99	6,700	6,900	6,700	1,400,800	9,665,520,000
13/11/2013	6,700	0.00 ■■	0.00	6,600	6,900	6,500	2,137,610	14,321,987,000
12/11/2013	6,700	-0.30 ▼	-4.29	6,800	7,100	6,600	4,040,530	27,071,551,000
11/11/2013	7,000	0.30 ▲	4.48	6,500	7,000	6,500	1,286,560	9,005,920,000
08/11/2013	6,700	0.30 ▲	4.69	6,300	6,800	6,300	3,395,810	22,751,927,000
07/11/2013	6,400	0.40 ▲	6.67	6,400	6,400	6,300	7,873,950	50,393,280,000
06/11/2013	6,000	0.30 ▲	5.26	6,000	6,000	6,000	473,340	2,840,040,000
05/11/2013	5,700	0.30 ▲	5.56	5,600	5,700	5,600	1,421,650	8,103,405,000
04/11/2013	5,400	0.20 ▲	3.85	5,200	5,500	5,200	692,750	3,740,850,000
01/11/2013	5,200	0.00 ■■	0.00	5,200	5,300	5,200	225,320	1,171,664,000
31/10/2013	5,200	0.00 ■■	0.00	5,200	5,300	5,200	294,570	1,531,764,000
30/10/2013	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	597,010	3,104,452,000
29/10/2013	5,300	0.10 ▲	1.92	5,200	5,300	5,200	722,000	3,826,600,000
28/10/2013	5,200	-0.20 ▼	-3.70	5,400	5,500	5,200	748,610	3,892,772,000
25/10/2013	5,400	0.00 ■■	0.00	5,400	5,500	5,300	495,800	2,677,320,000
24/10/2013	5,400	-0.20 ▼	-3.57	5,500	5,600	5,400	994,930	5,372,622,000
23/10/2013	5,600	0.20 ▲	3.70	5,400	5,700	5,400	1,108,690	6,208,664,000
22/10/2013	5,400	-0.20 ▼	-3.57	5,500	5,600	5,400	658,990	3,558,546,000
21/10/2013	5,600	0.30 ▲	5.66	5,400	5,600	5,300	2,628,880	14,721,728,000
18/10/2013	5,300	0.10 ▲	1.92	5,200	5,400	5,100	1,264,500	6,701,850,000
17/10/2013	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	942,400	4,900,480,000
16/10/2013	5,300	0.10 ▲	1.92	5,300	5,400	5,200	867,040	4,595,312,000
15/10/2013	5,200	0.00 ■■	0.00	5,200	5,300	5,100	1,043,790	5,427,708,000
14/10/2013	5,200	0.00 ■■	0.00	5,200	5,300	5,100	778,180	4,046,536,000
11/10/2013	5,200	-0.20 ▼	-3.70	5,400	5,500	5,200	617,120	3,209,024,000
10/10/2013	5,400	-0.10 ▼	-1.82	5,600	5,700	5,300	1,091,100	5,891,940,000
09/10/2013	5,500	0.30 ▲	5.77	5,200	5,500	5,100	2,686,280	14,774,540,000
08/10/2013	5,200	0.10 ▲	1.96	5,200	5,300	5,100	812,300	4,223,960,000
07/10/2013	5,100	-0.10 ▼	-1.92	5,200	5,300	5,100	490,120	2,499,612,000
04/10/2013	5,200	0.00 ■■	0.00	5,200	5,300	5,100	392,980	2,043,496,000
03/10/2013	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	630,120	3,276,624,000
02/10/2013	5,400	0.20 ▲	3.85	5,200	5,400	5,100	1,015,340	5,482,836,000
01/10/2013	5,200	0.00 ■■	0.00	5,200	5,400	5,100	1,442,030	7,498,556,000
30/09/2013	5,200	0.10 ▲	1.96	5,100	5,300	5,100	935,280	4,863,456,000
27/09/2013	5,100	0.00 ■■	0.00	5,100	5,200	5,000	434,480	2,215,848,000
26/09/2013	5,100	0.00 ■■	0.00	5,100	5,300	5,100	910,800	4,645,080,000
25/09/2013	5,100	0.30 ▲	6.25	4,800	5,100	4,800	835,840	4,262,784,000
24/09/2013	4,800	0.10 ▲	2.13	4,700	5,000	4,700	508,870	2,442,576,000
23/09/2013	4,700	0.20 ▲	4.44	4,600	4,800	4,600	268,250	1,260,775,000
20/09/2013	4,500	-0.10 ▼	-2.17	4,700	4,700	4,500	307,050	1,381,725,000
19/09/2013	4,600	-0.10 ▼	-2.13	4,700	4,800	4,600	208,590	959,514,000
18/09/2013	4,700	0.00 ■■	0.00	4,800	4,800	4,600	371,100	1,744,170,000
17/09/2013	4,700	-0.10 ▼	-2.08	4,800	4,900	4,700	118,570	557,279,000
16/09/2013	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	168,470	808,656,000
13/09/2013	5,000	0.20 ▲	4.17	4,800	5,000	4,800	399,040	1,995,200,000
12/09/2013	4,800	0.10 ▲	2.13	4,700	4,900	4,700	204,260	980,448,000
11/09/2013	4,700	0.00 ■■	0.00	4,700	4,900	4,700	171,820	807,554,000
10/09/2013	4,700	0.00 ■■	0.00	4,700	4,800	4,700	163,690	769,343,000
09/09/2013	4,700	-0.10 ▼	-2.08	4,800	4,800	4,600	420,150	1,974,705,000
06/09/2013	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	147,200	706,560,000
05/09/2013	5,000	0.30 ▲	6.38	4,800	5,000	4,700	227,320	1,136,600,000
04/09/2013	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	447,630	2,103,861,000
03/09/2013	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	433,760	2,125,424,000
30/08/2013	5,000	0.10 ▲	2.04	4,900	5,000	4,900	233,840	1,169,200,000
29/08/2013	4,900	0.00 ■■	0.00	4,900	5,000	4,800	435,530	2,134,097,000
28/08/2013	4,900	-0.20 ▼	-3.92	5,100	5,100	4,800	813,450	3,985,905,000
27/08/2013	5,100	-0.20 ▼	-3.77	5,300	5,300	5,100	396,920	2,024,292,000
26/08/2013	5,300	0.10 ▲	1.92	5,200	5,300	5,100	248,010	1,314,453,000
23/08/2013	5,200	-0.10 ▼	-1.89	5,300	5,400	5,100	661,890	3,441,828,000
22/08/2013	5,300	-0.10 ▼	-1.85	5,400	5,600	5,300	568,070	3,010,771,000
21/08/2013	5,400	-0.10 ▼	-1.82	5,400	5,500	5,300	353,900	1,911,060,000
20/08/2013	5,500	-0.10 ▼	-1.79	5,500	5,600	5,400	564,630	3,105,465,000
19/08/2013	5,600	0.10 ▲	1.82	5,400	5,700	5,400	360,920	2,021,152,000
16/08/2013	5,500	0.10 ▲	1.85	5,300	5,600	5,300	604,670	3,325,685,000
15/08/2013	5,400	0.00 ■■	0.00	5,300	5,500	5,200	894,920	4,832,568,000
14/08/2013	5,400	0.20 ▲	3.85	5,200	5,400	5,100	245,350	1,324,890,000
13/08/2013	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	181,280	942,656,000
12/08/2013	5,300	0.00 ■■	0.00	5,400	5,400	5,300	176,590	935,927,000
09/08/2013	5,300	0.00 ■■	0.00	5,300	5,400	5,200	198,770	1,053,481,000
08/08/2013	5,300	-0.10 ▼	-1.85	5,500	5,500	5,300	228,460	1,210,838,000
07/08/2013	5,400	-0.10 ▼	-1.82	5,500	5,600	5,400	230,310	1,243,674,000
06/08/2013	5,500	0.00 ■■	0.00	5,500	5,600	5,400	226,950	1,248,225,000
05/08/2013	5,500	-0.10 ▼	-1.79	5,600	5,600	5,400	332,520	1,828,860,000
02/08/2013	5,600	0.10 ▲	1.82	5,600	5,600	5,500	177,620	994,672,000
01/08/2013	5,500	0.10 ▲	1.85	5,400	5,600	5,400	265,500	1,460,250,000
31/07/2013	5,400	0.00 ■■	0.00	5,400	5,500	5,400	247,540	1,336,716,000
30/07/2013	5,400	-0.10 ▼	-1.82	5,500	5,600	5,400	141,970	766,638,000
29/07/2013	5,500	-0.10 ▼	-1.79	5,500	5,600	5,400	167,050	918,775,000
26/07/2013	5,600	0.00 ■■	0.00	5,700	5,800	5,500	374,760	2,098,656,000
25/07/2013	5,600	-0.20 ▼	-3.45	5,900	5,900	5,600	283,840	1,589,504,000
24/07/2013	5,800	-0.20 ▼	-3.33	6,000	6,000	5,700	356,280	2,066,424,000
23/07/2013	6,000	0.00 ■■	0.00	6,000	6,100	5,900	504,580	3,027,480,000
22/07/2013	6,000	-0.10 ▼	-1.64	6,100	6,200	5,900	397,830	2,386,980,000
19/07/2013	6,100	0.00 ■■	0.00	6,100	6,200	6,100	311,710	1,901,431,000
18/07/2013	6,100	-0.10 ▼	-1.61	6,100	6,200	6,000	467,020	2,848,822,000
17/07/2013	6,200	0.00 ■■	0.00	6,200	6,300	6,100	274,510	1,701,962,000
16/07/2013	6,200	0.00 ■■	0.00	6,200	6,300	6,100	235,610	1,460,782,000
15/07/2013	6,200	-0.10 ▼	-1.59	6,300	6,400	6,200	375,510	2,328,162,000
12/07/2013	6,300	0.20 ▲	3.28	6,100	6,300	6,100	467,600	2,945,880,000
11/07/2013	6,100	0.10 ▲	1.67	6,000	6,100	6,000	168,750	1,029,375,000
10/07/2013	6,000	0.00 ■■	0.00	6,100	6,200	6,000	312,040	1,872,240,000
09/07/2013	6,000	-0.10 ▼	-1.64	6,100	6,200	6,000	296,530	1,779,180,000
08/07/2013	6,100	0.00 ■■	0.00	6,200	6,200	6,100	269,000	1,640,900,000
05/07/2013	6,100	-0.10 ▼	-1.61	6,200	6,300	6,100	591,500	3,608,150,000
04/07/2013	6,200	0.00 ■■	0.00	6,300	6,300	6,200	370,680	2,298,216,000
03/07/2013	6,200	-0.10 ▼	-1.59	6,300	6,400	6,200	338,800	2,100,560,000
02/07/2013	6,300	0.10 ▲	1.61	6,200	6,400	6,200	523,310	3,296,853,000
01/07/2013	6,200	-0.10 ▼	-1.59	6,300	6,300	6,100	325,980	2,021,076,000
28/06/2013	6,300	-0.10 ▼	-1.56	6,400	6,500	6,300	585,300	3,687,390,000
27/06/2013	6,400	0.10 ▲	1.59	6,400	6,500	6,300	648,910	4,153,024,000
26/06/2013	6,300	0.20 ▲	3.28	6,300	6,400	6,100	756,250	4,764,375,000
25/06/2013	6,100	-0.30 ▼	-4.69	6,400	6,400	6,000	1,104,210	6,735,681,000
24/06/2013	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	596,720	3,819,008,000
21/06/2013	6,500	0.00 ■■	0.00	6,300	6,700	6,300	1,384,450	8,998,925,000
20/06/2013	6,500	0.10 ▲	1.56	6,400	6,700	6,300	1,454,640	9,455,160,000
19/06/2013	6,400	0.00 ■■	0.00	6,400	6,500	6,300	539,860	3,455,104,000
18/06/2013	6,400	-0.10 ▼	-1.54	6,400	6,500	6,300	1,097,120	7,021,568,000
17/06/2013	6,500	-0.30 ▼	-4.41	6,700	6,700	6,400	2,036,630	13,238,095,000
14/06/2013	6,800	-0.10 ▼	-1.45	7,000	7,000	6,800	665,160	4,523,088,000
13/06/2013	6,900	0.10 ▲	1.47	6,900	7,000	6,800	1,783,960	12,309,324,000
12/06/2013	6,800	0.40 ▲	6.25	6,500	6,800	6,500	2,079,030	14,137,404,000
11/06/2013	6,400	-0.10 ▼	-1.54	6,500	6,600	6,300	685,350	4,386,240,000
10/06/2013	6,500	-0.10 ▼	-1.52	6,700	6,700	6,500	1,060,880	6,895,720,000
07/06/2013	6,600	0.00 ■■	0.00	6,700	6,800	6,600	606,170	4,000,722,000
06/06/2013	6,600	0.10 ▲	1.54	6,400	6,700	6,400	1,104,740	7,291,284,000
05/06/2013	6,500	0.00 ■■	0.00	6,600	6,600	6,400	790,780	5,140,070,000
04/06/2013	6,500	-0.20 ▼	-2.99	6,700	6,800	6,500	1,386,490	9,012,185,000
03/06/2013	6,700	0.00 ■■	0.00	6,700	6,900	6,700	1,090,500	7,306,350,000
31/05/2013	6,700	-0.20 ▼	-2.90	7,000	7,200	6,700	1,650,450	11,058,015,000
30/05/2013	6,900	0.10 ▲	1.47	6,700	6,900	6,600	1,394,430	9,621,567,000
29/05/2013	6,800	-0.20 ▼	-2.86	7,000	7,200	6,700	2,053,810	13,965,908,000
28/05/2013	7,000	0.00 ■■	0.00	7,000	7,100	6,800	1,530,810	10,715,670,000
27/05/2013	7,000	0.40 ▲	6.06	6,800	7,000	6,800	1,968,480	13,779,360,000
24/05/2013	6,600	0.10 ▲	1.54	6,600	6,800	6,500	1,126,120	7,432,392,000
23/05/2013	6,500	0.30 ▲	4.84	6,200	6,600	6,200	4,411,580	28,675,270,000
22/05/2013	6,200	0.00 ■■	0.00	6,300	6,300	6,200	1,852,710	11,486,802,000
21/05/2013	6,200	0.20 ▲	3.33	6,100	6,300	6,100	1,299,450	8,056,590,000
20/05/2013	6,000	0.10 ▲	1.69	5,800	6,100	5,700	705,080	4,230,480,000
17/05/2013	5,900	-0.20 ▼	-3.28	6,000	6,100	5,800	1,756,690	10,364,471,000
16/05/2013	6,100	-0.10 ▼	-1.61	6,200	6,400	6,100	1,338,940	8,167,534,000
15/05/2013	6,200	0.10 ▲	1.64	6,100	6,400	6,000	1,234,350	7,652,970,000
14/05/2013	6,100	-0.20 ▼	-3.17	6,300	6,300	6,000	1,114,480	6,798,328,000
13/05/2013	6,300	0.20 ▲	3.28	6,200	6,400	6,200	942,490	5,937,687,000
10/05/2013	6,100	-0.20 ▼	-3.17	6,400	6,500	6,100	1,317,410	8,036,201,000
09/05/2013	6,300	0.30 ▲	5.00	6,000	6,400	6,000	1,839,300	11,587,590,000
08/05/2013	6,000	-0.10 ▼	-1.64	6,100	6,200	5,900	882,110	5,292,660,000
07/05/2013	6,100	-0.10 ▼	-1.61	6,300	6,400	6,000	1,385,420	8,451,062,000
06/05/2013	6,200	0.40 ▲	6.90	6,000	6,200	6,000	1,835,520	11,380,224,000
03/05/2013	5,800	0.30 ▲	5.45	5,500	5,800	5,500	587,400	3,406,920,000
02/05/2013	5,500	-0.10 ▼	-1.79	5,600	5,700	5,500	349,080	1,919,940,000
26/04/2013	5,600	-0.20 ▼	-3.45	5,900	5,900	5,600	616,290	3,451,224,000
25/04/2013	5,800	0.30 ▲	5.45	5,500	5,800	5,500	1,398,580	8,111,764,000
24/04/2013	5,500	0.00 ■■	0.00	5,500	5,600	5,400	512,290	2,817,595,000
23/04/2013	5,500	0.10 ▲	1.85	5,500	5,600	5,400	578,600	3,182,300,000
22/04/2013	5,400	-0.20 ▼	-3.57	5,500	5,600	5,400	789,010	4,260,654,000
18/04/2013	5,600	-0.10 ▼	-1.75	5,600	5,700	5,500	782,850	4,383,960,000
17/04/2013	5,700	0.20 ▲	3.64	5,600	5,800	5,500	1,525,640	8,696,148,000
16/04/2013	5,500	0.10 ▲	1.85	5,300	5,700	5,100	1,612,790	8,870,345,000
15/04/2013	5,400	-0.40 ▼	-6.90	5,800	5,800	5,400	1,715,650	9,264,510,000
12/04/2013	5,800	-0.40 ▼	-6.45	6,200	6,200	5,800	1,342,150	7,784,470,000
11/04/2013	6,200	0.00 ■■	0.00	6,200	6,300	6,100	641,860	3,979,532,000
10/04/2013	6,200	-0.30 ▼	-4.62	6,600	6,600	6,200	1,014,240	6,288,288,000
09/04/2013	6,500	0.40 ▲	6.56	6,200	6,500	6,200	1,661,020	10,796,630,000
08/04/2013	6,100	-0.30 ▼	-4.69	6,500	6,500	6,100	1,048,450	6,395,545,000
05/04/2013	6,400	-0.10 ▼	-1.54	6,400	6,500	6,100	2,712,210	17,358,144,000
04/04/2013	6,500	-0.40 ▼	-5.80	6,800	6,800	6,500	1,258,690	8,181,485,000
03/04/2013	6,900	0.00 ■■	0.00	6,900	7,100	6,700	1,254,760	8,657,844,000
02/04/2013	6,900	0.00 ■■	0.00	7,000	7,200	6,900	1,687,880	11,646,372,000
01/04/2013	6,900	-0.20 ▼	-2.82	6,800	6,900	6,700	3,466,290	23,917,401,000
29/03/2013	7,100	-0.10 ▼	-1.39	7,000	7,200	6,900	809,820	5,749,722,000
28/03/2013	7,200	-0.20 ▼	-2.70	7,400	7,500	7,200	1,091,150	7,856,280,000
27/03/2013	7,400	-0.10 ▼	-1.33	7,500	7,600	7,300	482,850	3,573,090,000
26/03/2013	7,500	0.00 ■■	0.00	7,500	7,700	7,400	539,830	4,048,725,000
25/03/2013	7,500	0.00 ■■	0.00	7,500	7,600	7,400	554,320	4,157,400,000
22/03/2013	7,500	-0.20 ▼	-2.60	7,700	7,800	7,400	1,222,800	9,171,000,000
21/03/2013	7,700	-0.20 ▼	-2.53	7,900	8,000	7,600	856,130	6,592,201,000
20/03/2013	7,900	0.20 ▲	2.60	7,700	8,000	7,600	848,600	6,703,940,000
19/03/2013	7,700	0.00 ■■	0.00	7,600	7,800	7,600	817,880	6,297,676,000
18/03/2013	7,700	-0.30 ▼	-3.75	8,000	8,100	7,700	1,176,830	9,061,591,000
15/03/2013	8,000	0.00 ■■	0.00	8,000	8,100	7,800	1,209,100	9,672,800,000
14/03/2013	8,000	0.30 ▲	3.90	7,800	8,100	7,600	2,340,930	18,727,440,000
13/03/2013	7,700	-0.20 ▼	-2.53	7,900	8,100	7,700	976,030	7,515,431,000
12/03/2013	7,900	-0.20 ▼	-2.47	8,100	8,300	7,600	3,199,560	25,276,524,000
11/03/2013	8,100	0.50 ▲	6.58	7,700	8,100	7,500	3,966,510	32,128,731,000
08/03/2013	7,600	0.10 ▲	1.33	7,600	7,700	7,500	894,230	6,796,148,000
07/03/2013	7,500	-0.20 ▼	-2.60	7,600	7,800	7,400	758,060	5,685,450,000
06/03/2013	7,700	0.30 ▲	4.05	7,600	7,800	7,400	1,427,540	10,992,058,000
05/03/2013	7,400	-0.50 ▼	-6.33	7,600	7,700	7,400	3,043,470	22,521,678,000
04/03/2013	7,900	-0.50 ▼	-5.95	8,300	8,300	7,900	1,809,040	14,291,416,000
01/03/2013	8,400	-0.10 ▼	-1.18	8,400	8,600	8,300	712,460	5,984,664,000
28/02/2013	8,500	0.00 ■■	0.00	8,500	8,700	8,400	992,760	8,438,460,000
27/02/2013	8,500	-0.10 ▼	-1.16	8,600	8,700	8,000	1,748,580	14,862,930,000
26/02/2013	8,600	-0.60 ▼	-6.52	9,200	9,200	8,600	1,830,000	15,738,000,000
25/02/2013	9,200	0.30 ▲	3.37	9,300	9,400	9,000	1,080,550	9,941,060,000
22/02/2013	8,900	-0.60 ▼	-6.32	9,600	9,700	8,900	3,245,320	28,883,348,000
21/02/2013	9,500	-0.70 ▼	-6.86	10,200	10,300	9,500	2,504,290	23,790,755,000
20/02/2013	10,200	0.40 ▲	4.08	9,700	10,300	9,700	1,700,110	17,341,122,000
19/02/2013	9,800	0.20 ▲	2.08	9,600	10,200	9,400	3,773,310	36,978,438,000
18/02/2013	9,600	0.10 ▲	1.05	9,600	9,900	9,400	1,482,390	14,230,944,000
08/02/2013	9,500	0.00 ■■	0.00	9,700	9,800	9,400	1,341,940	12,748,430,000
07/02/2013	9,500	0.60 ▲	6.74	9,500	9,500	9,300	3,687,110	35,027,545,000
06/02/2013	8,900	0.50 ▲	5.95	8,500	8,900	8,500	1,135,060	10,102,034,000
05/02/2013	8,400	-0.10 ▼	-1.18	8,500	8,500	8,300	850,910	7,147,644,000
04/02/2013	8,500	0.10 ▲	1.19	8,400	8,600	8,300	980,540	8,334,590,000
01/02/2013	8,400	0.00 ■■	0.00	8,300	8,500	8,200	825,000	6,930,000,000
31/01/2013	8,400	-0.20 ▼	-2.33	8,600	8,700	8,400	1,394,930	11,717,412,000
30/01/2013	8,600	0.50 ▲	6.17	8,100	8,600	8,100	4,069,090	34,994,174,000
29/01/2013	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	1,295,250	10,491,525,000
28/01/2013	8,200	0.10 ▲	1.23	8,100	8,500	8,100	2,037,690	16,709,058,000
25/01/2013	8,100	0.30 ▲	3.85	8,000	8,200	7,900	2,020,820	16,368,642,000
24/01/2013	7,800	0.30 ▲	4.00	7,600	8,000	7,600	1,535,830	11,979,474,000
23/01/2013	7,500	-0.10 ▼	-1.32	7,800	7,800	7,300	752,720	5,645,400,000
22/01/2013	7,600	-0.30 ▼	-3.80	7,800	8,100	7,500	1,144,030	8,694,628,000
21/01/2013	7,900	-0.10 ▼	-1.25	8,000	8,000	7,700	1,086,870	8,586,273,000
18/01/2013	8,000	-0.30 ▼	-3.61	8,200	8,200	7,900	1,569,120	12,552,960,000
17/01/2013	8,300	-0.30 ▼	-3.49	8,600	8,800	8,200	1,758,950	14,599,285,000
16/01/2013	8,600	0.20 ▲	2.38	8,600	8,900	8,600	2,326,300	20,006,180,000
15/01/2013	8,400	0.50 ▲	6.33	8,000	8,400	8,000	2,909,270	24,437,868,000
14/01/2013	7,900	-0.20 ▼	-2.47	7,800	8,100	7,800	601,350	4,750,665,000
11/01/2013	8,100	0.10 ▲	1.25	8,200	8,300	8,000	1,525,460	12,356,226,000
10/01/2013	8,000	0.30 ▲	3.90	7,700	8,000	7,600	822,020	6,576,160,000
09/01/2013	7,700	-0.30 ▼	-3.75	8,100	8,400	7,700	2,610,110	20,097,847,000
08/01/2013	8,000	0.20 ▲	2.56	7,800	8,100	7,800	2,008,940	16,071,520,000
07/01/2013	7,800	-0.20 ▼	-2.50	8,000	8,200	7,800	1,680,960	13,111,488,000
04/01/2013	8,000	0.20 ▲	2.56	7,700	8,100	7,600	2,231,220	17,849,760,000
03/01/2013	7,800	-0.40 ▼	-4.88	8,000	8,200	7,800	2,095,330	16,343,574,000
02/01/2013	8,200	0.30 ▲	3.80	8,000	8,200	7,900	2,132,540	17,486,828,000
28/12/2012	7,900	0.20 ▲	2.60	7,700	8,000	7,600	1,331,340	10,517,586,000
27/12/2012	7,700	0.10 ▲	1.32	7,700	7,900	7,700	1,674,950	12,897,115,000
26/12/2012	7,600	0.30 ▲	4.11	7,300	7,600	7,200	1,910,410	14,519,116,000
25/12/2012	7,300	0.00 ■■	0.00	7,300	7,500	7,200	1,114,680	8,137,164,000
24/12/2012	7,300	0.10 ▲	1.39	7,300	7,400	7,200	977,740	7,137,502,000
21/12/2012	7,200	-0.10 ▼	-1.37	7,200	7,400	7,100	925,100	6,660,720,000
20/12/2012	7,300	0.10 ▲	1.39	7,400	7,500	7,300	2,911,050	21,250,665,000
19/12/2012	7,200	0.30 ▲	4.35	7,200	7,200	7,200	2,045,540	14,727,888,000
18/12/2012	6,900	-0.10 ▼	-1.43	7,000	7,100	6,800	1,293,580	8,925,702,000
17/12/2012	7,000	0.20 ▲	2.94	6,900	7,100	6,900	1,099,690	7,697,830,000
14/12/2012	6,800	0.00 ■■	0.00	6,900	7,000	6,800	575,420	3,912,856,000
13/12/2012	6,800	-0.20 ▼	-2.86	7,000	7,100	6,800	1,610,030	10,948,204,000
12/12/2012	7,000	0.20 ▲	2.94	6,800	7,100	6,800	2,232,690	15,628,830,000
11/12/2012	6,800	-0.20 ▼	-2.86	6,900	7,100	6,800	660,770	4,493,236,000
10/12/2012	7,000	0.30 ▲	4.48	6,700	7,000	6,700	1,358,560	9,509,920,000
07/12/2012	6,700	0.00 ■■	0.00	6,700	6,900	6,700	468,770	3,140,759,000
06/12/2012	6,700	0.00 ■■	0.00	6,700	6,800	6,600	661,890	4,434,663,000
05/12/2012	6,700	0.10 ▲	1.52	6,600	6,900	6,600	934,050	6,258,135,000
04/12/2012	6,600	0.30 ▲	4.76	6,300	6,600	6,300	914,790	6,037,614,000
03/12/2012	6,300	0.00 ■■	0.00	6,300	6,400	6,200	334,780	2,109,114,000
30/11/2012	6,300	0.10 ▲	1.61	6,300	6,400	6,200	372,270	2,345,301,000
29/11/2012	6,200	0.00 ■■	0.00	6,400	6,400	6,200	208,380	1,291,956,000
28/11/2012	6,200	-0.10 ▼	-1.59	6,200	6,400	6,200	285,270	1,768,674,000
27/11/2012	6,300	0.00 ■■	0.00	6,300	6,300	6,200	196,430	1,237,509,000
26/11/2012	6,300	0.00 ■■	0.00	6,300	6,300	6,200	334,050	2,104,515,000
23/11/2012	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	211,080	1,329,804,000
22/11/2012	6,400	0.10 ▲	1.59	6,300	6,500	6,300	280,560	1,795,584,000
21/11/2012	6,300	-0.10 ▼	-1.56	6,300	6,400	6,300	164,830	1,038,429,000
20/11/2012	6,400	0.20 ▲	3.23	6,300	6,500	6,300	416,090	2,662,976,000
19/11/2012	6,200	-0.20 ▼	-3.12	6,400	6,500	6,200	366,950	2,275,090,000
16/11/2012	6,400	0.00 ■■	0.00	6,400	6,500	6,300	359,990	2,303,936,000
15/11/2012	6,400	-0.10 ▼	-1.54	6,500	6,600	6,300	464,340	2,971,776,000
14/11/2012	6,500	-0.10 ▼	-1.52	6,500	6,800	6,500	673,800	4,379,700,000
13/11/2012	6,600	0.10 ▲	1.54	6,500	6,800	6,500	1,913,370	12,628,242,000
12/11/2012	6,500	0.30 ▲	4.84	6,200	6,500	6,200	802,450	5,215,925,000
09/11/2012	6,200	0.20 ▲	3.33	6,000	6,200	6,000	654,060	4,055,172,000
08/11/2012	6,000	-0.10 ▼	-1.64	6,100	6,100	6,000	220,100	1,320,600,000
07/11/2012	6,100	0.20 ▲	3.39	6,000	6,100	5,900	315,460	1,924,306,000
06/11/2012	5,900	-0.10 ▼	-1.67	6,000	6,100	5,900	208,580	1,230,622,000
05/11/2012	6,000	-0.20 ▼	-3.23	6,000	6,200	6,000	456,950	2,741,700,000
02/11/2012	6,200	-0.30 ▼	-4.62	6,200	6,300	6,200	708,940	4,395,428,000
01/11/2012	6,500	0.00 ■■	0.00	6,500	6,600	6,500	143,970	935,805,000
31/10/2012	6,500	0.00 ■■	0.00	6,500	6,600	6,300	350,240	2,276,560,000
30/10/2012	6,500	0.00 ■■	0.00	6,500	6,600	6,500	220,010	1,430,065,000
29/10/2012	6,500	-0.10 ▼	-1.52	6,500	6,600	6,400	239,680	1,557,920,000
26/10/2012	6,600	0.00 ■■	0.00	6,600	6,600	6,400	326,470	2,154,702,000
25/10/2012	6,600	-0.20 ▼	-2.94	6,500	6,600	6,500	2,091,050	13,800,930,000
24/10/2012	6,800	-0.10 ▼	-1.45	6,900	7,000	6,800	260,350	1,770,380,000
23/10/2012	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	415,300	2,865,570,000
22/10/2012	7,000	-0.10 ▼	-1.41	6,900	7,000	6,900	488,440	3,419,080,000
19/10/2012	7,100	-0.30 ▼	-4.05	7,300	7,400	7,100	1,798,810	12,771,551,000
18/10/2012	7,400	0.00 ■■	0.00	7,200	7,600	7,200	728,560	5,391,344,000
17/10/2012	7,400	0.00 ■■	0.00	7,500	7,600	7,400	567,510	4,199,574,000
16/10/2012	7,400	0.30 ▲	4.23	7,100	7,400	7,100	1,076,710	7,967,654,000
15/10/2012	7,100	-0.10 ▼	-1.39	7,200	7,200	6,900	303,940	2,157,974,000
12/10/2012	7,200	0.00 ■■	0.00	7,100	7,400	7,100	724,410	5,215,752,000
11/10/2012	7,200	0.00 ■■	0.00	7,300	7,500	7,200	960,380	6,914,736,000
10/10/2012	7,200	0.10 ▲	1.41	7,000	7,300	7,000	433,900	3,124,080,000
09/10/2012	7,100	0.00 ■■	0.00	7,200	7,300	7,000	672,440	4,774,324,000
08/10/2012	7,100	0.30 ▲	4.41	6,800	7,100	6,700	892,560	6,337,176,000
05/10/2012	6,800	0.30 ▲	4.62	6,600	6,800	6,600	521,050	3,543,140,000
04/10/2012	6,500	-0.10 ▼	-1.52	6,600	6,700	6,500	191,520	1,244,880,000
03/10/2012	6,600	0.10 ▲	1.54	6,600	6,800	6,400	624,380	4,120,908,000
02/10/2012	6,500	-0.10 ▼	-1.52	6,600	6,700	6,300	453,070	2,944,955,000
01/10/2012	6,600	-0.30 ▼	-4.35	6,900	6,900	6,600	775,750	5,119,950,000
28/09/2012	6,900	-0.10 ▼	-1.43	7,000	7,100	6,900	553,150	3,816,735,000
27/09/2012	7,000	-0.20 ▼	-2.78	7,200	7,200	6,900	364,740	2,553,180,000
26/09/2012	7,200	0.20 ▲	2.86	7,000	7,300	7,000	556,700	4,008,240,000
25/09/2012	7,000	0.20 ▲	2.94	6,800	7,000	6,800	516,930	3,618,510,000
24/09/2012	6,800	-0.30 ▼	-4.23	7,100	7,100	6,800	410,540	2,791,672,000
21/09/2012	7,100	0.10 ▲	1.43	7,100	7,200	7,000	411,780	2,923,638,000
20/09/2012	7,000	-0.20 ▼	-2.78	7,100	7,100	6,900	1,024,280	7,169,960,000
19/09/2012	7,200	-0.10 ▼	-1.37	7,100	7,300	7,100	1,034,140	7,445,808,000
18/09/2012	7,300	-0.30 ▼	-3.95	7,500	7,600	7,300	420,080	3,066,584,000
17/09/2012	7,600	0.00 ■■	0.00	7,700	7,700	7,400	654,850	4,976,860,000
14/09/2012	7,600	0.30 ▲	4.11	7,600	7,600	7,600	1,634,470	12,421,972,000
13/09/2012	7,300	0.30 ▲	4.29	7,000	7,300	6,800	795,610	5,807,953,000
12/09/2012	7,000	-0.20 ▼	-2.78	7,100	7,400	7,000	415,450	2,908,150,000
11/09/2012	7,200	0.00 ■■	0.00	6,900	7,200	6,900	2,099,760	15,118,272,000
10/09/2012	7,200	-0.30 ▼	-4.00	7,400	7,400	7,200	510,500	3,675,600,000
07/09/2012	7,500	-0.30 ▼	-3.85	7,900	7,900	7,500	1,268,150	9,511,125,000
06/09/2012	7,800	-0.30 ▼	-3.70	8,000	8,100	7,700	661,530	5,159,934,000
05/09/2012	8,100	-0.30 ▼	-3.57	8,400	8,500	8,100	506,040	4,098,924,000
04/09/2012	8,400	0.00 ■■	0.00	8,300	8,600	8,300	357,880	3,006,192,000
31/08/2012	8,400	0.00 ■■	0.00	8,400	8,500	8,300	208,520	1,751,568,000
30/08/2012	8,400	-0.10 ▼	-1.18	8,500	8,700	8,400	447,450	3,758,580,000
29/08/2012	8,500	0.30 ▲	3.66	8,400	8,600	8,200	711,760	6,049,960,000
28/08/2012	8,200	-0.40 ▼	-4.65	8,300	8,500	8,200	913,530	7,490,946,000
27/08/2012	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	361,370	3,107,782,000
24/08/2012	9,000	-0.10 ▼	-1.10	8,700	9,400	8,700	1,585,000	14,265,000,000
23/08/2012	9,100	-0.40 ▼	-4.21	9,200	9,200	9,100	307,150	2,795,065,000
22/08/2012	9,500	-0.50 ▼	-5.00	9,600	9,800	9,500	1,491,740	14,171,530,000
21/08/2012	10,000	-0.50 ▼	-4.76	10,400	10,400	10,000	867,380	8,673,800,000
20/08/2012	10,500	0.10 ▲	0.96	10,500	10,600	10,400	402,760	4,228,980,000
17/08/2012	10,400	0.10 ▲	0.97	10,400	10,500	10,300	273,910	2,848,664,000
16/08/2012	10,300	-0.10 ▼	-0.96	10,500	10,500	10,300	410,830	4,231,549,000
15/08/2012	10,400	-0.10 ▼	-0.95	10,700	10,700	10,300	265,380	2,759,952,000
14/08/2012	10,500	0.10 ▲	0.96	10,400	10,700	10,400	237,240	2,491,020,000
13/08/2012	10,400	-0.20 ▼	-1.89	10,500	10,500	10,400	307,240	3,195,296,000
10/08/2012	10,600	-0.10 ▼	-0.93	10,700	10,700	10,500	289,370	3,067,322,000
09/08/2012	10,700	0.10 ▲	0.94	10,700	11,000	10,700	744,730	7,968,611,000
08/08/2012	10,600	0.10 ▲	0.95	10,500	10,700	10,400	416,670	4,416,702,000
07/08/2012	10,500	-0.10 ▼	-0.94	10,400	10,800	10,400	959,700	10,076,850,000
06/08/2012	10,600	0.40 ▲	3.92	10,400	10,700	10,400	428,400	4,541,040,000
03/08/2012	10,200	0.00 ■■	0.00	10,200	10,300	10,100	371,580	3,790,116,000
02/08/2012	10,200	0.10 ▲	0.99	10,100	10,400	10,100	450,600	4,596,120,000
01/08/2012	10,100	-0.20 ▼	-1.94	10,200	10,300	10,000	484,880	4,897,288,000
31/07/2012	10,300	0.00 ■■	0.00	10,300	10,400	10,300	312,950	3,223,385,000
30/07/2012	10,300	0.00 ■■	0.00	10,200	10,400	10,200	326,850	3,366,555,000
27/07/2012	10,300	-0.10 ▼	-0.96	10,500	10,600	10,200	625,750	6,445,225,000
26/07/2012	10,400	0.10 ▲	0.97	10,500	10,600	10,300	407,000	4,232,800,000
25/07/2012	10,300	-0.10 ▼	-0.96	10,300	10,600	10,200	980,390	10,098,017,000
24/07/2012	10,400	-0.40 ▼	-3.70	10,600	10,700	10,400	712,810	7,413,224,000
23/07/2012	10,800	-0.40 ▼	-3.57	11,000	11,300	10,800	896,970	9,687,276,000
20/07/2012	11,200	-0.30 ▼	-2.61	11,600	11,800	11,200	1,191,870	13,348,944,000
19/07/2012	11,500	0.50 ▲	4.55	10,900	11,500	10,700	1,273,700	14,647,550,000
18/07/2012	11,000	0.10 ▲	0.92	10,900	11,200	10,600	499,260	5,491,860,000
17/07/2012	10,900	0.50 ▲	4.81	10,500	10,900	10,400	653,000	7,117,700,000
16/07/2012	10,400	-0.40 ▼	-3.70	10,800	10,900	10,400	565,960	5,885,984,000
13/07/2012	10,800	0.40 ▲	3.85	10,400	10,900	10,400	1,549,010	16,729,308,000
12/07/2012	10,400	0.20 ▲	1.96	10,200	10,500	10,200	272,240	2,831,296,000
11/07/2012	10,200	0.20 ▲	2.00	10,100	10,300	10,000	281,220	2,868,444,000
10/07/2012	10,000	-0.10 ▼	-0.99	9,900	10,300	9,900	259,080	2,590,800,000
09/07/2012	10,100	-0.50 ▼	-4.72	10,500	10,500	10,100	541,670	5,470,867,000
06/07/2012	10,600	0.40 ▲	3.92	10,100	10,700	10,100	582,660	6,176,196,000
05/07/2012	10,200	0.30 ▲	3.03	10,000	10,200	9,800	343,800	3,506,760,000
04/07/2012	9,900	-0.30 ▼	-2.94	10,300	10,400	9,800	445,310	4,408,569,000
03/07/2012	10,200	-0.40 ▼	-3.77	10,500	10,500	10,100	1,311,530	13,377,606,000
02/07/2012	10,600	-0.50 ▼	-4.50	10,900	11,000	10,600	544,190	5,768,414,000
29/06/2012	11,100	0.30 ▲	2.78	10,800	11,100	10,700	466,820	5,181,702,000
28/06/2012	10,800	0.20 ▲	1.89	10,600	10,800	10,300	938,110	10,131,588,000
27/06/2012	10,600	0.00 ■■	0.00	10,800	11,000	10,600	1,096,450	11,622,370,000
26/06/2012	10,600	-0.40 ▼	-3.64	10,800	10,900	10,600	756,350	8,017,310,000
25/06/2012	11,000	-0.40 ▼	-3.51	11,300	11,500	10,900	1,140,250	12,542,750,000
22/06/2012	11,400	-0.30 ▼	-2.56	11,600	11,700	11,300	952,470	10,858,158,000
21/06/2012	11,700	-0.20 ▼	-1.68	11,900	12,000	11,700	309,390	3,619,863,000
20/06/2012	11,900	0.20 ▲	1.71	11,800	11,900	11,600	385,640	4,589,116,000
19/06/2012	11,700	-0.40 ▼	-3.31	12,000	12,000	11,600	627,040	7,336,368,000
18/06/2012	12,100	0.20 ▲	1.68	12,300	12,400	11,900	1,001,310	12,115,851,000
15/06/2012	11,900	0.50 ▲	4.39	11,600	11,900	11,500	954,300	11,356,170,000
14/06/2012	11,400	-0.30 ▼	-2.56	11,500	11,700	11,400	863,280	9,841,392,000
13/06/2012	11,700	0.00 ■■	0.00	11,800	11,900	11,400	1,139,650	13,333,905,000
12/06/2012	11,700	-0.50 ▼	-4.10	12,000	12,300	11,700	1,524,780	17,839,926,000
11/06/2012	12,200	0.20 ▲	1.67	12,200	12,600	11,900	1,198,310	14,619,382,000
08/06/2012	12,000	-0.10 ▼	-0.83	12,500	12,600	12,000	3,114,660	37,375,920,000
07/06/2012	12,100	0.50 ▲	4.31	12,000	12,100	11,800	1,853,930	22,432,553,000
06/06/2012	11,600	0.50 ▲	4.50	11,100	11,600	11,100	2,033,520	23,588,832,000
05/06/2012	11,100	0.50 ▲	4.72	10,600	11,100	10,500	687,710	7,633,581,000
04/06/2012	10,600	-0.30 ▼	-2.75	10,800	10,900	10,400	1,197,170	12,690,002,000
01/06/2012	10,900	0.00 ■■	0.00	11,200	11,300	10,900	1,019,980	11,117,782,000
31/05/2012	10,900	-0.30 ▼	-2.68	11,000	11,300	10,900	825,870	9,001,983,000
30/05/2012	11,200	0.00 ■■	0.00	11,200	11,600	11,200	1,235,730	13,840,176,000
29/05/2012	11,200	0.00 ■■	0.00	11,100	11,400	10,900	915,930	10,258,416,000
28/05/2012	11,200	0.40 ▲	3.70	11,300	11,300	10,900	2,341,930	26,229,616,000
25/05/2012	10,800	0.50 ▲	4.85	10,700	10,800	10,700	525,330	5,673,564,000
24/05/2012	10,300	-0.30 ▼	-2.83	10,800	10,800	10,100	1,293,250	13,320,475,000
23/05/2012	10,600	-0.50 ▼	-4.50	10,900	11,000	10,600	1,290,360	13,677,816,000
22/05/2012	11,100	0.10 ▲	0.91	11,300	11,400	11,000	1,208,230	13,411,353,000
21/05/2012	11,500	0.50 ▲	4.55	11,100	11,500	11,100	777,820	8,944,930,000
18/05/2012	11,000	-0.50 ▼	-4.35	11,200	11,600	11,000	2,830,010	31,130,110,000
17/05/2012	11,500	-0.60 ▼	-4.96	12,300	12,400	11,500	1,661,770	19,110,355,000
16/05/2012	12,100	0.00 ■■	0.00	12,100	12,300	11,600	1,514,000	18,319,400,000
15/05/2012	12,100	-0.60 ▼	-4.72	12,400	12,800	12,100	1,994,780	24,136,838,000
14/05/2012	12,700	-0.60 ▼	-4.51	13,200	13,300	12,700	2,704,000	34,340,800,000
11/05/2012	13,300	-0.60 ▼	-4.32	14,000	14,000	13,300	2,303,740	30,639,742,000
10/05/2012	13,900	0.40 ▲	2.96	13,900	14,100	13,700	4,246,330	59,023,987,000
09/05/2012	13,500	0.10 ▲	0.75	13,300	13,800	13,200	1,703,820	23,001,570,000
08/05/2012	13,400	-0.20 ▼	-1.47	13,600	13,900	13,300	3,059,080	40,991,672,000
07/05/2012	13,600	-0.10 ▼	-0.73	14,000	14,000	13,400	1,600,500	21,766,800,000
04/05/2012	13,700	0.30 ▲	2.24	13,500	14,000	13,400	2,422,780	33,192,086,000
03/05/2012	13,400	0.10 ▲	0.75	13,200	13,700	12,900	2,327,170	31,184,078,000
02/05/2012	13,300	-0.50 ▼	-3.62	13,800	14,300	13,200	3,048,570	40,545,981,000
27/04/2012	13,800	0.50 ▲	3.76	13,300	13,900	12,800	2,498,370	34,477,506,000
26/04/2012	13,300	0.40 ▲	3.10	13,000	13,500	12,800	4,670,710	62,120,443,000
25/04/2012	12,900	0.60 ▲	4.88	12,700	12,900	12,500	2,651,770	34,207,833,000
24/04/2012	12,300	0.50 ▲	4.24	11,500	12,300	11,500	2,633,600	32,393,280,000
23/04/2012	11,800	0.30 ▲	2.61	11,600	12,000	11,600	1,202,300	14,187,140,000
20/04/2012	11,500	0.10 ▲	0.88	11,300	11,800	11,000	1,394,610	16,038,015,000
19/04/2012	11,400	-0.60 ▼	-5.00	11,700	11,900	11,400	2,508,600	28,598,040,000
18/04/2012	12,000	-0.50 ▼	-4.00	12,000	12,700	12,000	2,000,810	24,009,720,000
17/04/2012	12,500	0.20 ▲	1.63	12,400	12,900	12,100	1,905,030	23,812,875,000
16/04/2012	12,300	0.40 ▲	3.36	11,900	12,400	11,800	2,664,670	32,775,441,000
13/04/2012	11,900	0.10 ▲	0.85	12,300	12,300	11,800	4,471,330	53,208,827,000
12/04/2012	11,800	0.50 ▲	4.42	11,800	11,800	11,800	567,760	6,699,568,000
11/04/2012	11,300	0.50 ▲	4.63	11,200	11,300	11,100	2,019,970	22,825,661,000
10/04/2012	10,800	-0.40 ▼	-3.57	11,300	11,600	10,800	1,988,040	21,470,832,000
09/04/2012	11,200	0.50 ▲	4.67	11,000	11,200	10,900	2,099,560	23,515,072,000
06/04/2012	10,700	0.50 ▲	4.90	10,700	10,700	10,600	1,251,180	13,387,626,000
05/04/2012	10,200	0.40 ▲	4.08	9,900	10,200	9,500	1,562,230	15,934,746,000
04/04/2012	9,800	-0.50 ▼	-4.85	9,800	10,400	9,800	1,123,590	11,011,182,000
03/04/2012	10,300	0.40 ▲	4.04	10,000	10,300	9,900	818,120	8,426,636,000
30/03/2012	9,900	-0.40 ▼	-3.88	10,000	10,300	9,900	1,209,620	11,975,238,000
29/03/2012	10,300	-0.50 ▼	-4.63	10,800	10,900	10,300	1,871,400	19,275,420,000
28/03/2012	10,800	-0.30 ▼	-2.70	10,900	10,900	10,600	1,587,100	17,140,680,000
27/03/2012	11,100	-0.50 ▼	-4.31	11,400	11,600	11,100	2,628,480	29,176,128,000
26/03/2012	11,600	-0.10 ▼	-0.85	11,600	12,000	11,400	1,651,050	19,152,180,000
23/03/2012	11,700	0.00 ■■	0.00	11,900	12,200	11,700	1,691,020	19,784,934,000
22/03/2012	11,700	0.50 ▲	4.46	11,000	11,700	11,000	2,711,610	31,725,837,000
21/03/2012	11,200	0.50 ▲	4.67	11,200	11,200	11,000	4,895,770	54,832,624,000
20/03/2012	10,700	-0.50 ▼	-4.46	10,700	10,700	10,700	181,450	1,941,515,000
19/03/2012	11,200	-0.50 ▼	-4.27	11,200	11,200	11,200	140,680	1,575,616,000
16/03/2012	11,700	0.00 ■■	0.00	11,700	12,200	11,700	2,873,050	33,614,685,000
15/03/2012	11,700	0.50 ▲	4.46	11,000	11,700	10,700	1,861,210	21,776,157,000
14/03/2012	11,200	-0.50 ▼	-4.27	11,200	12,000	11,200	1,712,520	19,180,224,000
13/03/2012	11,700	-0.10 ▼	-0.85	11,700	12,000	11,500	1,089,860	12,751,362,000
12/03/2012	11,800	-0.60 ▼	-4.84	11,800	12,400	11,800	1,706,300	20,134,340,000
09/03/2012	12,400	0.30 ▲	2.48	12,100	12,600	12,000	1,368,400	16,968,160,000
08/03/2012	12,100	0.00 ■■	0.00	12,000	12,700	11,900	3,449,150	41,734,715,000
07/03/2012	12,100	0.50 ▲	4.31	11,600	12,100	11,200	2,933,030	35,489,663,000
06/03/2012	11,600	-0.40 ▼	-3.33	12,500	12,500	11,400	4,321,570	50,130,212,000
05/03/2012	12,000	0.50 ▲	4.35	12,000	12,000	12,000	501,740	6,020,880,000
02/03/2012	11,500	0.50 ▲	4.55	11,100	11,500	11,000	1,912,760	21,996,740,000
01/03/2012	11,000	-0.20 ▼	-1.79	11,200	11,300	10,900	955,090	10,505,990,000
29/02/2012	11,200	0.10 ▲	0.90	10,900	11,300	10,700	1,931,200	21,629,440,000
28/02/2012	11,100	-0.50 ▼	-4.31	11,700	11,800	11,100	2,174,800	24,140,280,000
27/02/2012	11,600	0.50 ▲	4.50	11,200	11,600	11,200	3,262,740	37,847,784,000
24/02/2012	11,100	0.50 ▲	4.72	11,100	11,100	11,000	1,392,150	15,452,865,000
23/02/2012	10,600	0.50 ▲	4.95	10,600	10,600	10,600	523,040	5,544,224,000
22/02/2012	10,100	0.40 ▲	4.12	9,700	10,100	9,600	1,440,650	14,550,565,000
21/02/2012	9,700	0.00 ■■	0.00	10,100	10,100	9,700	2,368,120	22,970,764,000
20/02/2012	9,700	0.40 ▲	4.30	9,700	9,700	9,600	808,450	7,841,965,000
17/02/2012	9,300	0.40 ▲	4.49	9,100	9,300	9,000	619,130	5,757,909,000
16/02/2012	8,900	0.10 ▲	1.14	8,700	9,100	8,700	412,090	3,667,601,000
15/02/2012	8,800	-0.30 ▼	-3.30	9,100	9,100	8,800	361,420	3,180,496,000
14/02/2012	9,100	0.30 ▲	3.41	8,800	9,100	8,800	355,780	3,237,598,000
13/02/2012	8,800	-0.40 ▼	-4.35	9,000	9,000	8,800	527,520	4,642,176,000
10/02/2012	9,200	-0.40 ▼	-4.17	9,500	9,600	9,200	783,470	7,207,924,000
09/02/2012	9,600	-0.20 ▼	-2.04	9,700	9,900	9,500	699,270	6,712,992,000
08/02/2012	9,800	0.30 ▲	3.16	9,700	9,900	9,500	640,000	6,272,000,000
07/02/2012	9,500	0.20 ▲	2.15	9,400	9,600	9,200	494,400	4,696,800,000
06/02/2012	9,300	0.00 ■■	0.00	9,300	9,400	9,000	554,200	5,154,060,000
03/02/2012	9,300	-0.30 ▼	-3.12	10,000	10,000	9,300	1,612,400	14,995,320,000
02/02/2012	9,600	0.40 ▲	4.35	9,500	9,600	9,400	808,950	7,765,920,000
01/02/2012	9,200	0.30 ▲	3.37	8,900	9,200	8,700	538,160	4,951,072,000
31/01/2012	8,900	0.00 ■■	0.00	9,000	9,300	8,900	860,820	7,661,298,000
30/01/2012	8,900	0.20 ▲	2.30	8,800	9,000	8,700	328,210	2,921,069,000
20/01/2012	8,700	0.00 ■■	0.00	8,800	9,000	8,700	545,700	4,747,590,000
19/01/2012	8,700	0.40 ▲	4.82	8,400	8,700	8,400	483,700	4,208,190,000
18/01/2012	8,300	0.00 ■■	0.00	8,200	8,400	8,200	93,630	777,129,000
17/01/2012	8,300	-0.20 ▼	-2.35	8,400	8,500	8,300	280,600	2,328,980,000
16/01/2012	8,500	0.30 ▲	3.66	8,300	8,600	8,200	374,260	3,181,210,000
13/01/2012	8,200	0.10 ▲	1.23	8,100	8,300	8,100	159,570	1,308,474,000
12/01/2012	8,100	0.00 ■■	0.00	8,100	8,200	8,000	214,340	1,736,154,000
11/01/2012	8,100	-0.30 ▼	-3.57	8,400	8,600	8,100	296,480	2,401,488,000
10/01/2012	8,400	0.40 ▲	5.00	8,000	8,400	8,000	330,680	2,777,712,000
09/01/2012	8,000	0.00 ■■	0.00	8,100	8,100	7,800	269,900	2,159,200,000
06/01/2012	8,000	0.00 ■■	0.00	8,200	8,300	8,000	612,160	4,897,280,000
05/01/2012	8,000	-0.30 ▼	-3.61	8,200	8,200	7,900	290,080	2,320,640,000
04/01/2012	8,300	-0.30 ▼	-3.49	8,600	8,600	8,200	266,700	2,213,610,000
03/01/2012	8,600	0.20 ▲	2.38	8,400	8,700	8,400	225,330	1,937,838,000
30/12/2011	8,400	0.30 ▲	3.70	8,100	8,500	8,100	194,710	1,635,564,000
29/12/2011	8,100	0.00 ■■	0.00	7,900	8,100	7,800	347,880	2,817,828,000
28/12/2011	8,100	0.30 ▲	3.85	7,700	8,100	7,700	523,500	4,240,350,000
27/12/2011	7,800	-0.40 ▼	-4.88	7,900	8,000	7,800	902,740	7,041,372,000
26/12/2011	8,200	-0.40 ▼	-4.65	8,500	8,500	8,200	324,050	2,657,210,000
23/12/2011	8,600	-0.20 ▼	-2.27	8,800	8,800	8,400	666,650	5,733,190,000
22/12/2011	8,800	-0.40 ▼	-4.35	9,200	9,200	8,800	417,580	3,674,704,000
21/12/2011	9,200	0.10 ▲	1.10	9,200	9,300	9,100	290,530	2,672,876,000
20/12/2011	9,100	-0.40 ▼	-4.21	9,300	9,400	9,100	437,060	3,977,246,000
19/12/2011	9,500	-0.30 ▼	-3.06	9,800	10,000	9,500	287,330	2,729,635,000
16/12/2011	9,800	0.20 ▲	2.08	9,700	10,000	9,500	566,080	5,547,584,000
15/12/2011	9,600	-0.20 ▼	-2.04	9,700	9,900	9,400	571,530	5,486,688,000
14/12/2011	9,800	-0.50 ▼	-4.85	10,200	10,300	9,800	974,540	9,550,492,000
13/12/2011	10,300	0.00 ■■	0.00	10,300	10,500	10,200	335,690	3,457,607,000
12/12/2011	10,300	-0.40 ▼	-3.74	10,700	10,700	10,300	304,020	3,131,406,000
09/12/2011	10,700	-0.30 ▼	-2.73	10,900	11,000	10,600	352,580	3,772,606,000
08/12/2011	11,000	0.20 ▲	1.85	10,900	11,300	10,800	944,960	10,394,560,000
07/12/2011	10,800	-0.10 ▼	-0.92	10,700	11,000	10,700	312,960	3,379,968,000
06/12/2011	10,900	-0.10 ▼	-0.91	11,100	11,500	10,900	1,139,410	12,419,569,000
05/12/2011	11,000	0.50 ▲	4.76	10,700	11,000	10,600	465,430	5,119,730,000
02/12/2011	10,500	0.30 ▲	2.94	10,200	10,500	10,100	353,450	3,711,225,000
01/12/2011	10,200	0.20 ▲	2.00	10,300	10,300	10,000	159,050	1,622,310,000
30/11/2011	10,000	-0.20 ▼	-1.96	10,200	10,300	10,000	401,170	4,011,700,000
29/11/2011	10,200	-0.40 ▼	-3.77	10,600	10,600	10,200	301,290	3,073,158,000
28/11/2011	10,600	0.20 ▲	1.92	10,600	10,800	10,500	298,840	3,167,704,000
25/11/2011	10,400	0.20 ▲	1.96	10,300	10,400	10,200	283,830	2,951,832,000
24/11/2011	10,200	-0.10 ▼	-0.97	10,300	10,400	10,100	233,200	2,378,640,000
23/11/2011	10,300	0.00 ■■	0.00	10,400	10,600	10,200	367,290	3,783,087,000
22/11/2011	10,300	0.10 ▲	0.98	10,100	10,400	10,000	268,360	2,764,108,000
21/11/2011	10,200	-0.30 ▼	-2.86	10,300	10,600	10,200	150,540	1,535,508,000
18/11/2011	10,500	0.00 ■■	0.00	10,500	10,500	10,000	507,360	5,327,280,000
17/11/2011	10,500	-0.30 ▼	-2.78	10,800	10,900	10,500	265,340	2,786,070,000
16/11/2011	10,800	0.50 ▲	4.85	10,400	10,800	10,400	596,960	6,447,168,000
15/11/2011	10,300	-0.20 ▼	-1.90	10,600	10,800	10,300	330,080	3,399,824,000
14/11/2011	10,500	-0.50 ▼	-4.55	11,000	11,000	10,500	529,120	5,555,760,000
11/11/2011	11,000	-0.20 ▼	-1.79	11,400	11,500	11,000	433,440	4,767,840,000
10/11/2011	11,200	-0.30 ▼	-2.61	11,400	11,400	11,200	606,180	6,789,216,000
09/11/2011	11,500	-0.20 ▼	-1.71	11,700	11,700	11,500	190,880	2,195,120,000
08/11/2011	11,700	0.30 ▲	2.63	11,400	11,800	11,200	381,160	4,459,572,000
07/11/2011	11,400	-0.30 ▼	-2.56	11,700	11,700	11,300	359,770	4,101,378,000
04/11/2011	11,700	-0.10 ▼	-0.85	11,900	11,900	11,700	440,920	5,158,764,000
03/11/2011	11,800	-0.10 ▼	-0.84	12,000	12,000	11,600	585,700	6,911,260,000
02/11/2011	11,900	-0.30 ▼	-2.46	12,100	12,200	11,800	499,410	5,942,979,000
01/11/2011	12,200	-0.30 ▼	-2.40	12,400	12,500	12,200	276,730	3,376,106,000
31/10/2011	12,500	-0.10 ▼	-0.79	13,100	13,100	12,500	918,020	11,475,250,000
28/10/2011	12,600	0.60 ▲	5.00	12,200	12,600	12,100	1,261,530	15,895,278,000
27/10/2011	12,000	-0.20 ▼	-1.64	12,200	12,200	12,000	286,830	3,441,960,000
26/10/2011	12,200	0.30 ▲	2.52	11,900	12,300	11,900	917,000	11,187,400,000
25/10/2011	11,900	-0.20 ▼	-1.65	11,900	12,100	11,900	201,800	2,401,420,000
24/10/2011	12,100	-0.20 ▼	-1.63	12,500	12,500	12,100	348,510	4,216,971,000
21/10/2011	12,300	0.30 ▲	2.50	12,100	12,500	12,000	761,150	9,362,145,000
20/10/2011	12,000	-0.10 ▼	-0.83	12,300	12,300	12,000	135,350	1,624,200,000
19/10/2011	12,100	0.30 ▲	2.54	11,800	12,200	11,800	447,280	5,412,088,000
18/10/2011	11,800	-0.20 ▼	-1.67	12,000	12,100	11,800	306,110	3,612,098,000
17/10/2011	12,000	-0.40 ▼	-3.23	12,500	12,500	12,000	418,980	5,027,760,000
14/10/2011	12,400	0.10 ▲	0.81	12,300	12,600	12,300	363,970	4,513,228,000
13/10/2011	12,300	0.20 ▲	1.65	12,200	12,400	11,900	405,780	4,991,094,000
12/10/2011	12,100	-0.30 ▼	-2.42	12,400	12,400	11,900	790,560	9,565,776,000
11/10/2011	12,400	-0.20 ▼	-1.59	12,700	12,700	12,300	1,231,510	15,270,724,000
10/10/2011	12,600	-0.30 ▼	-2.33	12,900	13,000	12,500	660,870	8,326,962,000
07/10/2011	12,900	-0.30 ▼	-2.27	13,200	13,300	12,900	562,770	7,259,733,000
06/10/2011	13,200	0.60 ▲	4.76	12,900	13,200	12,800	445,620	5,882,184,000
05/10/2011	12,600	0.00 ■■	0.00	12,800	13,100	12,600	494,900	6,235,740,000
04/10/2011	12,600	-0.10 ▼	-0.79	12,600	12,900	12,500	523,980	6,602,148,000
03/10/2011	12,700	-0.50 ▼	-3.79	13,200	13,300	12,700	790,450	10,038,715,000
30/09/2011	13,200	-0.40 ▼	-2.94	13,400	13,600	13,200	504,670	6,661,644,000
29/09/2011	13,600	-0.10 ▼	-0.73	13,600	13,700	13,200	673,210	9,155,656,000
28/09/2011	13,700	0.00 ■■	0.00	13,700	13,900	13,600	372,050	5,097,085,000
27/09/2011	13,700	0.00 ■■	0.00	13,700	14,000	13,600	731,930	10,027,441,000
26/09/2011	13,700	-0.30 ▼	-2.14	13,700	14,100	13,700	635,730	8,709,501,000
23/09/2011	14,000	-0.20 ▼	-1.41	14,000	14,200	13,900	522,550	7,315,700,000
22/09/2011	14,200	0.50 ▲	3.65	13,600	14,300	13,600	880,980	12,509,916,000
21/09/2011	13,700	-0.20 ▼	-1.44	13,900	14,100	13,700	503,330	6,895,621,000
20/09/2011	13,900	-0.50 ▼	-3.47	13,900	14,400	13,800	707,560	9,835,084,000
19/09/2011	14,400	0.40 ▲	2.86	13,900	14,400	13,900	786,530	11,326,032,000
16/09/2011	14,000	-0.70 ▼	-4.76	14,000	14,700	14,000	919,120	12,867,680,000
15/09/2011	14,700	0.20 ▲	1.38	14,700	14,800	13,900	1,491,470	21,924,609,000
14/09/2011	14,500	-0.60 ▼	-3.97	15,100	15,600	14,500	2,023,430	29,339,735,000
13/09/2011	15,100	0.70 ▲	4.86	14,600	15,100	14,300	2,829,580	42,726,658,000
12/09/2011	14,400	-0.30 ▼	-2.04	14,400	14,800	14,100	1,105,100	15,913,440,000
09/09/2011	14,700	0.00 ■■	0.00	14,400	14,900	14,300	1,024,110	15,054,417,000
08/09/2011	14,700	0.20 ▲	1.38	15,100	15,200	14,700	1,326,470	19,499,109,000
07/09/2011	14,500	0.60 ▲	4.32	13,500	14,500	13,400	4,429,870	64,233,115,000
06/09/2011	13,900	-0.70 ▼	-4.79	14,200	14,500	13,900	1,304,560	18,133,384,000
05/09/2011	14,600	-0.70 ▼	-4.58	15,100	15,200	14,600	1,207,580	17,630,668,000
01/09/2011	15,300	0.40 ▲	2.68	14,800	15,300	14,700	1,457,770	22,303,881,000
31/08/2011	14,900	0.00 ■■	0.00	14,800	15,300	14,500	1,606,910	23,942,959,000
30/08/2011	14,900	0.40 ▲	2.76	15,200	15,200	14,700	1,637,190	24,394,131,000
29/08/2011	14,500	0.60 ▲	4.32	14,200	14,500	14,000	1,236,210	17,925,045,000
26/08/2011	13,900	0.30 ▲	2.21	13,700	14,200	13,500	1,004,440	13,961,716,000
25/08/2011	13,600	0.60 ▲	4.62	13,200	13,600	13,000	1,301,100	17,694,960,000
24/08/2011	13,000	-0.50 ▼	-3.70	13,900	13,900	13,000	906,740	11,787,620,000
23/08/2011	13,500	0.10 ▲	0.75	13,500	13,900	13,400	1,074,720	14,508,720,000
22/08/2011	13,400	0.60 ▲	4.69	13,200	13,400	13,100	518,930	6,953,662,000
19/08/2011	12,800	-0.20 ▼	-1.54	12,700	13,000	12,500	522,280	6,685,184,000
18/08/2011	13,000	0.30 ▲	2.36	13,000	13,200	12,900	993,040	12,909,520,000
17/08/2011	12,700	0.60 ▲	4.96	12,200	12,700	12,200	766,030	9,728,581,000
16/08/2011	12,100	0.30 ▲	2.54	11,800	12,200	11,800	277,570	3,358,597,000
15/08/2011	11,800	0.00 ■■	0.00	11,800	11,900	11,700	393,080	4,638,344,000
12/08/2011	11,800	0.00 ■■	0.00	12,000	12,000	11,800	259,240	3,059,032,000
11/08/2011	11,800	-0.10 ▼	-0.84	11,500	11,900	11,500	254,710	3,005,578,000
10/08/2011	11,900	0.30 ▲	2.59	12,000	12,000	11,700	265,020	3,153,738,000
09/08/2011	11,600	-0.50 ▼	-4.13	11,500	11,900	11,500	785,740	9,114,584,000
08/08/2011	12,100	-0.60 ▼	-4.72	12,300	12,500	12,100	468,520	5,669,092,000
05/08/2011	12,700	0.10 ▲	0.79	12,600	13,000	12,400	441,060	5,601,462,000
04/08/2011	12,600	0.60 ▲	5.00	12,200	12,600	12,200	344,870	4,345,362,000
03/08/2011	12,000	0.10 ▲	0.84	11,800	12,000	11,600	412,200	4,946,400,000
02/08/2011	11,900	-0.20 ▼	-1.65	12,000	12,100	11,800	329,380	3,919,622,000
01/08/2011	12,100	-0.30 ▼	-2.42	12,400	12,400	12,100	225,870	2,733,027,000
29/07/2011	12,400	-0.30 ▼	-2.36	12,700	12,800	12,300	376,440	4,667,856,000
28/07/2011	12,700	0.60 ▲	4.96	12,300	12,700	12,200	605,260	7,686,802,000
27/07/2011	12,100	0.50 ▲	4.31	11,900	12,100	11,500	536,450	6,491,045,000
26/07/2011	11,600	-0.40 ▼	-3.33	11,700	12,200	11,600	233,040	2,703,264,000
25/07/2011	12,000	-0.40 ▼	-3.23	12,100	12,300	12,000	420,100	5,041,200,000
22/07/2011	12,400	-0.30 ▼	-2.36	12,500	12,600	12,300	440,130	5,457,612,000
21/07/2011	12,700	-0.20 ▼	-1.55	12,800	13,000	12,700	136,160	1,729,232,000
20/07/2011	12,900	0.30 ▲	2.38	12,500	12,900	12,500	90,290	1,164,741,000
19/07/2011	12,600	-0.30 ▼	-2.33	12,800	12,800	12,500	127,140	1,601,964,000
18/07/2011	12,900	-0.20 ▼	-1.53	13,000	13,100	12,800	15,958	205,858,200
15/07/2011	13,100	-0.20 ▼	-1.50	13,300	13,300	13,000	175,870	2,303,897,000
14/07/2011	13,300	0.10 ▲	0.76	13,300	13,300	13,000	109,860	1,461,138,000
13/07/2011	13,200	0.10 ▲	0.76	13,500	13,500	13,100	181,750	2,399,100,000
12/07/2011	13,100	-0.10 ▼	-0.76	13,200	13,300	13,100	213,460	2,796,326,000
11/07/2011	13,200	-0.20 ▼	-1.49	13,300	13,400	13,200	188,180	2,483,976,000
08/07/2011	13,400	-0.10 ▼	-0.74	13,600	13,600	13,400	94,650	1,268,310,000
07/07/2011	13,500	0.00 ■■	0.00	13,600	13,800	13,400	182,400	2,462,400,000
06/07/2011	13,500	-0.20 ▼	-1.46	13,500	13,700	13,300	163,620	2,208,870,000
05/07/2011	13,700	0.60 ▲	4.58	13,500	13,700	13,500	510,090	6,988,233,000
04/07/2011	13,100	-0.10 ▼	-0.76	13,100	13,300	12,800	195,560	2,561,836,000
01/07/2011	13,200	-0.50 ▼	-3.65	13,800	13,800	13,200	418,440	5,523,408,000
30/06/2011	13,700	-0.30 ▼	-2.14	13,700	14,200	13,700	192,080	2,631,496,000
29/06/2011	14,000	0.10 ▲	0.72	13,800	14,100	13,800	701,990	9,827,860,000
28/06/2011	13,900	-0.20 ▼	-1.42	14,100	14,100	13,900	596,870	8,296,493,000
27/06/2011	14,100	0.00 ■■	0.00	14,100	14,300	14,000	415,800	5,862,780,000
24/06/2011	14,100	0.20 ▲	1.44	14,000	14,200	13,900	571,290	8,055,189,000
23/06/2011	13,900	-0.30 ▼	-2.11	14,200	14,200	13,800	509,950	7,088,305,000
22/06/2011	14,200	-0.20 ▼	-1.39	14,400	14,600	14,200	351,910	4,997,122,000
21/06/2011	14,400	0.40 ▲	2.86	14,100	14,700	13,900	518,070	7,460,208,000
20/06/2011	14,000	-0.40 ▼	-2.78	14,100	15,000	13,900	518,100	7,253,400,000
17/06/2011	14,400	0.50 ▲	3.60	14,500	14,500	14,100	1,696,700	24,432,480,000
16/06/2011	20,800	0.40 ▲	1.96	20,400	20,800	19,800	1,176,600	24,473,280,000
15/06/2011	20,400	-1.00 ▼	-4.67	21,000	21,400	20,400	770,400	15,716,160,000
14/06/2011	21,400	-0.50 ▼	-2.28	21,500	22,600	21,400	1,158,950	24,801,530,000
13/06/2011	21,900	-0.10 ▼	-0.45	22,000	22,000	21,400	604,630	13,241,397,000
10/06/2011	22,000	0.90 ▲	4.27	21,500	22,100	21,400	943,320	20,753,040,000
09/06/2011	21,100	0.10 ▲	0.48	20,500	21,600	20,500	422,590	8,916,649,000
08/06/2011	21,000	0.80 ▲	3.96	21,200	21,200	20,400	1,143,920	24,022,320,000
07/06/2011	20,200	0.90 ▲	4.66	20,200	20,200	19,900	783,210	15,820,842,000
06/06/2011	19,300	0.90 ▲	4.89	18,400	19,300	18,000	523,820	10,109,726,000
03/06/2011	18,400	-0.30 ▼	-1.60	19,600	19,600	18,200	738,790	13,593,736,000
02/06/2011	18,700	0.80 ▲	4.47	18,500	18,700	18,400	214,890	4,018,443,000
01/06/2011	17,900	0.80 ▲	4.68	17,000	17,900	17,000	371,410	6,648,239,000
31/05/2011	17,100	-0.60 ▼	-3.39	17,000	17,500	16,900	450,910	7,710,561,000
30/05/2011	17,700	-0.90 ▼	-4.84	18,100	18,500	17,700	269,220	4,765,194,000
27/05/2011	18,600	0.80 ▲	4.49	18,000	18,600	17,300	454,540	8,454,444,000
26/05/2011	17,800	0.80 ▲	4.71	16,200	17,800	16,200	1,121,330	19,959,674,000
25/05/2011	17,000	-0.80 ▼	-4.49	17,000	17,000	17,000	173,230	2,944,910,000
24/05/2011	17,800	-0.90 ▼	-4.81	18,100	18,200	17,800	137,130	2,440,914,000
23/05/2011	18,700	-0.90 ▼	-4.59	19,400	19,700	18,700	362,610	6,780,807,000
20/05/2011	19,600	-0.60 ▼	-2.97	20,300	20,300	19,200	392,870	7,700,252,000
19/05/2011	20,200	-1.00 ▼	-4.72	21,200	21,300	20,200	370,880	7,491,776,000
18/05/2011	21,200	-1.10 ▼	-4.93	22,000	22,000	21,200	277,410	5,881,092,000
17/05/2011	24,300	-0.30 ▼	-1.22	24,800	24,800	24,100	363,350	8,829,405,000
16/05/2011	24,600	-0.60 ▼	-2.38	25,200	25,400	24,600	500,190	12,304,674,000
13/05/2011	25,200	-0.10 ▼	-0.40	25,300	25,500	25,200	265,730	6,696,396,000
12/05/2011	25,300	0.00 ■■	0.00	25,500	25,500	25,200	225,110	5,695,283,000
11/05/2011	25,300	-0.40 ▼	-1.56	25,800	25,800	25,300	263,180	6,658,454,000
10/05/2011	25,700	-0.40 ▼	-1.53	26,000	26,300	25,700	262,820	6,754,474,000
09/05/2011	26,100	0.60 ▲	2.35	26,000	26,100	25,700	413,810	10,800,441,000
06/05/2011	25,500	0.60 ▲	2.41	24,900	25,700	24,900	465,760	11,876,880,000
05/05/2011	24,900	-0.20 ▼	-0.80	25,300	25,300	24,800	183,870	4,578,363,000
04/05/2011	25,100	-0.10 ▼	-0.40	25,200	25,800	25,100	163,650	4,107,615,000
29/04/2011	25,200	0.30 ▲	1.20	25,000	25,500	24,900	257,080	6,478,416,000
28/04/2011	24,900	0.20 ▲	0.81	24,600	25,000	24,600	299,500	7,457,550,000
27/04/2011	24,700	0.10 ▲	0.41	24,600	25,000	24,300	144,210	3,561,987,000
26/04/2011	24,600	-0.60 ▼	-2.38	25,200	25,400	24,300	206,110	5,070,306,000
25/04/2011	25,200	1.20 ▲	5.00	24,700	25,200	24,500	411,550	10,371,060,000
22/04/2011	24,000	-0.60 ▼	-2.44	24,600	24,700	23,800	275,630	6,615,120,000
21/04/2011	24,600	-0.10 ▼	-0.40	24,800	25,100	24,600	214,270	5,271,042,000
20/04/2011	24,700	0.10 ▲	0.41	24,700	24,900	24,400	365,830	9,036,001,000
19/04/2011	24,600	-0.40 ▼	-1.60	24,600	25,400	24,600	388,560	9,558,576,000
18/04/2011	25,000	-0.80 ▼	-3.10	25,900	26,000	24,800	50,102	1,252,550,000
15/04/2011	25,800	-0.10 ▼	-0.39	25,900	26,100	25,700	537,520	13,868,016,000
14/04/2011	25,900	-0.50 ▼	-1.89	26,100	26,300	25,900	587,390	15,213,401,000
13/04/2011	26,400	0.00 ■■	0.00	26,600	26,700	26,000	225,090	5,942,376,000
08/04/2011	26,400	0.00 ■■	0.00	26,300	26,800	26,100	337,930	8,921,352,000
07/04/2011	26,400	0.80 ▲	3.12	26,800	26,800	26,300	1,639,030	43,270,392,000
06/04/2011	25,600	1.20 ▲	4.92	25,000	25,600	25,000	844,340	21,615,104,000
05/04/2011	24,400	-0.10 ▼	-0.41	24,700	24,700	24,300	146,830	3,582,652,000
04/04/2011	24,500	-0.50 ▼	-2.00	24,700	24,800	24,300	459,640	11,261,180,000
01/04/2011	25,000	0.00 ■■	0.00	24,700	25,000	24,600	302,500	7,562,500,000
31/03/2011	25,000	0.00 ■■	0.00	25,400	25,500	24,900	279,470	6,986,750,000
30/03/2011	25,000	-0.40 ▼	-1.57	24,700	25,400	24,700	320,810	8,020,250,000
29/03/2011	25,400	-0.50 ▼	-1.93	25,900	26,100	25,000	454,000	11,531,600,000
28/03/2011	25,900	0.10 ▲	0.39	26,300	26,400	25,800	171,880	4,451,692,000
25/03/2011	25,800	-0.20 ▼	-0.77	25,800	26,400	25,800	452,010	11,661,858,000
24/03/2011	26,000	-1.00 ▼	-3.70	27,100	27,500	26,000	416,560	10,830,560,000
23/03/2011	27,000	1.20 ▲	4.65	25,800	27,000	25,600	388,830	10,498,410,000
22/03/2011	25,800	-1.20 ▼	-4.44	27,000	27,000	25,700	886,680	22,876,344,000
21/03/2011	27,000	-0.70 ▼	-2.53	27,800	28,200	26,900	711,680	19,215,360,000
18/03/2011	27,700	1.10 ▲	4.14	26,000	27,800	26,000	807,790	22,375,783,000
17/03/2011	26,600	0.00 ■■	0.00	26,600	27,200	26,200	528,200	14,050,120,000
16/03/2011	26,600	0.40 ▲	1.53	26,200	27,100	26,000	728,410	19,375,706,000
15/03/2011	26,200	1.20 ▲	4.80	24,700	26,200	24,700	1,616,710	42,357,802,000
14/03/2011	25,000	-0.30 ▼	-1.19	26,300	26,300	24,300	1,288,350	32,208,750,000
11/03/2011	25,300	1.20 ▲	4.98	25,300	25,300	25,300	310,210	7,848,313,000
10/03/2011	24,100	1.10 ▲	4.78	23,000	24,100	23,000	581,410	14,011,981,000
09/03/2011	23,000	-0.70 ▼	-2.95	23,500	23,500	22,600	285,120	6,557,760,000
08/03/2011	23,700	0.10 ▲	0.42	23,700	24,400	23,700	403,110	9,553,707,000
07/03/2011	23,600	0.20 ▲	0.85	23,400	23,800	23,300	468,630	11,059,668,000
04/03/2011	23,400	0.00 ■■	0.00	23,900	23,900	23,100	438,190	10,253,646,000
03/03/2011	23,400	-1.20 ▼	-4.88	23,600	24,400	23,400	818,060	19,142,604,000
02/03/2011	24,600	-1.20 ▼	-4.65	25,400	25,600	24,600	817,030	20,098,938,000
01/03/2011	25,800	0.00 ■■	0.00	25,600	26,000	25,500	476,480	12,293,184,000
28/02/2011	25,800	-0.90 ▼	-3.37	26,700	27,000	25,800	282,610	7,291,338,000
25/02/2011	26,700	0.50 ▲	1.91	26,300	26,800	26,100	203,080	5,422,236,000
24/02/2011	26,200	-0.70 ▼	-2.60	26,400	26,800	25,600	726,970	19,046,614,000
23/02/2011	26,900	0.50 ▲	1.89	27,000	27,200	26,300	596,880	16,056,072,000
22/02/2011	26,400	-1.30 ▼	-4.69	26,600	27,300	26,400	1,096,800	28,955,520,000
21/02/2011	27,700	-1.40 ▼	-4.81	28,300	28,300	27,700	575,400	15,938,580,000
18/02/2011	29,100	-1.40 ▼	-4.59	30,500	30,500	29,000	587,090	17,084,319,000
17/02/2011	30,500	-1.10 ▼	-3.48	31,200	31,300	30,500	539,900	16,466,950,000
16/02/2011	31,600	-0.80 ▼	-2.47	32,400	32,400	31,600	163,050	5,152,380,000
15/02/2011	32,400	0.00 ■■	0.00	32,300	32,500	31,700	247,240	8,010,576,000
14/02/2011	32,400	-0.40 ▼	-1.22	32,600	33,000	32,400	130,120	4,215,888,000
11/02/2011	32,800	0.40 ▲	1.23	32,700	33,400	32,200	360,170	11,813,576,000
10/02/2011	32,400	-0.40 ▼	-1.22	32,300	32,900	32,300	250,840	8,127,216,000
09/02/2011	32,800	0.00 ■■	0.00	33,200	33,400	32,800	544,560	17,861,568,000
08/02/2011	32,800	0.40 ▲	1.23	32,800	32,900	32,400	110,750	3,632,600,000
28/01/2011	32,400	0.10 ▲	0.31	32,400	32,800	32,400	336,940	10,916,856,000
27/01/2011	32,300	0.70 ▲	2.22	32,100	32,300	31,700	264,480	8,542,704,000
26/01/2011	31,600	0.10 ▲	0.32	31,500	32,000	31,500	231,260	7,307,816,000
25/01/2011	31,500	-0.40 ▼	-1.25	31,900	32,000	31,500	266,580	8,397,270,000
24/01/2011	31,900	-0.40 ▼	-1.24	32,400	32,500	31,800	533,570	17,020,883,000
21/01/2011	32,300	0.40 ▲	1.25	31,900	32,900	31,900	620,620	20,046,026,000
20/01/2011	31,900	-0.20 ▼	-0.62	31,800	32,500	31,600	329,850	10,522,215,000
19/01/2011	32,100	0.00 ■■	0.00	32,400	32,800	31,700	489,750	15,720,975,000
18/01/2011	32,100	-0.70 ▼	-2.13	32,400	32,900	31,900	620,760	19,926,396,000
17/01/2011	32,800	-0.20 ▼	-0.61	33,200	33,900	32,300	608,470	19,957,816,000
14/01/2011	33,000	0.80 ▲	2.48	32,500	33,100	31,900	461,460	15,228,180,000
13/01/2011	32,200	0.60 ▲	1.90	31,900	32,500	31,500	479,560	15,441,832,000
12/01/2011	31,600	0.30 ▲	0.96	31,900	32,200	31,300	340,710	10,766,436,000
11/01/2011	31,300	-1.30 ▼	-3.99	32,000	32,400	31,200	680,170	21,289,321,000
10/01/2011	32,600	-1.10 ▼	-3.26	33,700	33,700	32,500	442,490	14,425,174,000
07/01/2011	33,700	-0.30 ▼	-0.88	34,200	34,200	33,700	199,720	6,730,564,000
06/01/2011	34,000	0.00 ■■	0.00	33,700	34,300	33,500	270,620	9,201,080,000
05/01/2011	34,000	-0.80 ▼	-2.30	34,800	34,800	33,700	367,100	12,481,400,000
04/01/2011	34,800	0.50 ▲	1.46	34,800	34,900	34,300	459,860	16,003,128,000
31/12/2010	34,300	0.50 ▲	1.48	33,700	34,600	33,700	428,950	14,712,985,000
30/12/2010	33,800	-0.30 ▼	-0.88	34,100	34,600	33,600	449,110	15,179,918,000
29/12/2010	34,100	-0.60 ▼	-1.73	35,800	35,800	34,100	517,160	17,635,156,000
28/12/2010	34,700	1.60 ▲	4.83	33,600	34,700	33,400	875,040	30,363,888,000
27/12/2010	33,100	0.10 ▲	0.30	33,800	33,800	32,700	324,740	10,748,894,000
24/12/2010	33,000	-0.10 ▼	-0.30	33,100	34,000	32,600	627,820	20,718,060,000
23/12/2010	33,100	-0.90 ▼	-2.65	33,400	34,400	33,000	1,237,930	40,975,483,000
22/12/2010	34,000	-1.30 ▼	-3.68	36,000	36,000	34,000	902,300	30,678,200,000
21/12/2010	35,300	-0.20 ▼	-0.56	34,800	36,200	34,000	1,238,820	43,730,346,000
20/12/2010	35,500	-0.80 ▼	-2.20	36,300	37,700	35,500	998,460	35,445,330,000
17/12/2010	36,300	1.70 ▲	4.91	35,800	36,300	34,700	1,215,690	44,129,547,000
16/12/2010	34,600	-1.70 ▼	-4.68	34,800	36,200	34,500	1,098,640	38,012,944,000
15/12/2010	36,300	0.30 ▲	0.83	36,500	37,800	36,000	1,645,750	59,740,725,000
14/12/2010	36,000	-0.30 ▼	-0.83	37,500	38,100	34,700	3,825,460	137,716,560,000
13/12/2010	36,300	1.70 ▲	4.91	36,300	36,300	36,300	190,020	6,897,726,000
10/12/2010	34,600	1.60 ▲	4.85	34,500	34,600	34,000	1,131,290	39,142,634,000
09/12/2010	33,000	1.50 ▲	4.76	32,000	33,000	30,900	743,670	24,541,110,000
08/12/2010	31,500	-1.60 ▼	-4.83	33,100	34,100	31,500	2,077,800	65,450,700,000
07/12/2010	33,100	-0.50 ▼	-1.49	33,700	35,100	33,100	3,091,160	102,317,396,000
06/12/2010	33,600	1.60 ▲	5.00	33,600	33,600	33,100	1,834,200	61,629,120,000
03/12/2010	32,000	1.50 ▲	4.92	32,000	32,000	32,000	193,240	6,183,680,000
02/12/2010	30,500	1.40 ▲	4.81	29,300	30,500	29,000	1,553,540	47,382,970,000
01/12/2010	29,100	-0.30 ▼	-1.02	29,000	29,800	28,400	486,100	14,145,510,000
30/11/2010	29,400	1.30 ▲	4.63	29,500	29,500	29,000	962,050	28,284,270,000
29/11/2010	28,100	1.10 ▲	4.07	26,500	28,100	26,200	356,280	10,011,468,000
26/11/2010	27,000	1.00 ▲	3.85	26,600	27,000	25,900	763,250	20,607,750,000
25/11/2010	26,000	1.00 ▲	4.00	25,200	26,200	25,200	712,740	18,531,240,000
24/11/2010	25,000	-0.10 ▼	-0.40	24,800	25,300	24,700	216,490	5,412,250,000
23/11/2010	25,100	0.20 ▲	0.80	25,000	25,200	24,600	365,080	9,163,508,000
22/11/2010	24,900	-0.10 ▼	-0.40	24,100	24,900	24,000	289,660	7,212,534,000
19/11/2010	25,000	-0.40 ▼	-1.57	25,700	25,700	25,000	179,440	4,486,000,000
18/11/2010	25,400	0.40 ▲	1.60	24,600	26,100	24,600	514,170	13,059,918,000
17/11/2010	25,000	0.10 ▲	0.40	24,500	25,500	24,500	352,650	8,816,250,000
16/11/2010	24,900	-0.60 ▼	-2.35	25,500	25,500	24,500	636,190	15,841,131,000
15/11/2010	25,500	-1.20 ▼	-4.49	26,700	26,700	25,400	402,210	10,256,355,000
12/11/2010	26,700	-1.40 ▼	-4.98	28,000	28,000	26,700	885,870	23,652,729,000
11/11/2010	28,100	-0.80 ▼	-2.77	28,900	29,000	28,100	269,090	7,561,429,000
10/11/2010	28,900	-0.20 ▼	-0.69	29,200	29,500	28,900	267,720	7,737,108,000
09/11/2010	29,100	-0.90 ▼	-3.00	29,700	29,700	29,000	305,730	8,896,743,000
08/11/2010	30,000	-0.40 ▼	-1.32	30,500	30,500	29,700	202,570	6,077,100,000
05/11/2010	30,400	1.00 ▲	3.40	30,000	30,500	29,900	595,900	18,115,360,000
04/11/2010	29,400	0.10 ▲	0.34	29,300	29,900	29,300	103,890	3,054,366,000
03/11/2010	29,300	0.00 ■■	0.00	29,000	29,600	29,000	293,640	8,603,652,000
02/11/2010	29,300	-0.40 ▼	-1.35	29,500	29,500	29,000	164,850	4,830,105,000
01/11/2010	29,700	-0.20 ▼	-0.67	30,100	30,100	29,500	219,380	6,515,586,000
29/10/2010	29,900	0.50 ▲	1.70	29,400	30,500	29,400	443,880	13,272,012,000
28/10/2010	29,400	-0.60 ▼	-2.00	30,000	30,100	29,400	238,280	7,005,432,000
27/10/2010	30,000	-0.90 ▼	-2.91	30,900	30,900	30,000	344,300	10,329,000,000
26/10/2010	30,900	1.40 ▲	4.75	29,900	30,900	29,900	709,250	21,915,825,000
25/10/2010	29,500	0.50 ▲	1.72	29,300	29,500	28,500	443,600	13,086,200,000
22/10/2010	29,000	0.00 ■■	0.00	29,100	29,500	28,600	348,560	10,108,240,000
21/10/2010	29,000	-0.10 ▼	-0.34	29,800	29,800	29,000	344,110	9,979,190,000
20/10/2010	29,100	-1.50 ▼	-4.90	29,600	30,300	29,100	589,640	17,158,524,000
19/10/2010	30,600	-1.10 ▼	-3.47	31,600	31,700	30,300	324,480	9,929,088,000
18/10/2010	31,700	-0.10 ▼	-0.31	31,900	32,300	31,700	169,930	5,386,781,000
15/10/2010	31,800	-0.20 ▼	-0.62	32,000	32,000	31,700	283,160	9,004,488,000
14/10/2010	32,000	0.00 ■■	0.00	32,000	32,600	32,000	150,250	4,808,000,000
13/10/2010	32,000	-0.10 ▼	-0.31	31,700	32,200	31,700	403,540	12,913,280,000
12/10/2010	32,100	-0.90 ▼	-2.73	32,800	33,200	32,000	239,880	7,700,148,000
11/10/2010	33,000	0.00 ■■	0.00	32,500	33,300	32,500	122,980	4,058,340,000
08/10/2010	33,000	-0.60 ▼	-1.79	33,800	33,800	33,000	249,010	8,217,330,000
07/10/2010	33,600	-0.80 ▼	-2.33	34,400	34,700	33,600	303,900	10,211,040,000
06/10/2010	34,400	0.80 ▲	2.38	34,100	34,900	33,600	251,850	8,663,640,000
05/10/2010	33,600	0.30 ▲	0.90	33,300	33,600	32,900	243,850	8,193,360,000
04/10/2010	33,300	-1.50 ▼	-4.31	35,200	35,200	33,200	1,005,090	33,469,497,000
01/10/2010	34,800	-0.50 ▼	-1.42	35,100	35,700	34,800	137,430	4,782,564,000
30/09/2010	35,300	-0.40 ▼	-1.12	35,400	35,800	35,000	316,490	11,172,097,000
29/09/2010	35,700	-0.40 ▼	-1.11	36,400	36,400	35,700	122,200	4,362,540,000
28/09/2010	36,100	0.00 ■■	0.00	36,500	36,800	36,100	279,310	10,083,091,000
27/09/2010	36,100	0.30 ▲	0.84	35,700	36,200	35,700	318,590	11,501,099,000
24/09/2010	35,800	0.10 ▲	0.28	35,700	36,100	35,600	261,610	9,365,638,000
23/09/2010	35,700	-0.80 ▼	-2.19	36,000	36,400	35,200	286,510	10,228,407,000
22/09/2010	36,500	0.10 ▲	0.27	36,400	36,600	36,300	373,720	13,640,780,000
21/09/2010	36,400	0.00 ■■	0.00	36,300	36,900	36,200	479,180	17,442,152,000
20/09/2010	36,400	0.00 ■■	0.00	36,400	37,200	36,200	805,860	29,333,304,000
17/09/2010	36,400	1.70 ▲	4.90	34,900	36,400	34,900	466,290	16,972,956,000
16/09/2010	34,700	-0.20 ▼	-0.57	34,600	35,000	34,600	286,370	9,937,039,000
15/09/2010	34,900	0.20 ▲	0.58	34,900	35,000	34,300	183,990	6,421,251,000
14/09/2010	34,700	0.30 ▲	0.87	34,400	35,200	34,400	442,250	15,346,075,000
13/09/2010	34,400	-1.20 ▼	-3.37	35,600	35,600	34,000	692,970	23,838,168,000
10/09/2010	35,600	-1.80 ▼	-4.81	37,400	37,600	35,600	729,380	25,965,928,000
09/09/2010	37,400	0.70 ▲	1.91	37,400	37,700	36,800	467,150	17,471,410,000
08/09/2010	36,700	-0.10 ▼	-0.27	36,000	36,900	35,700	463,960	17,027,332,000
07/09/2010	36,800	-1.00 ▼	-2.65	37,000	39,100	36,800	729,980	26,863,264,000
06/09/2010	37,800	1.80 ▲	5.00	36,900	37,800	36,900	1,013,250	38,300,850,000
01/09/2010	36,000	0.90 ▲	2.56	35,100	36,000	34,700	459,270	16,533,720,000
31/08/2010	35,100	1.00 ▲	2.93	34,200	35,800	34,100	842,600	29,575,260,000
30/08/2010	34,100	1.60 ▲	4.92	34,100	34,100	34,000	550,570	18,774,437,000
27/08/2010	32,500	-0.20 ▼	-0.61	32,000	33,000	31,700	243,870	7,925,775,000
26/08/2010	32,700	0.50 ▲	1.55	32,800	32,800	32,000	326,310	10,670,337,000
25/08/2010	32,200	-0.70 ▼	-2.13	32,900	32,900	31,500	673,710	21,693,462,000
24/08/2010	32,900	-1.60 ▼	-4.64	34,000	34,200	32,800	849,450	27,946,905,000
23/08/2010	34,500	-1.10 ▼	-3.09	35,600	35,600	34,400	286,020	9,867,690,000
20/08/2010	35,600	0.50 ▲	1.42	35,100	35,600	34,300	402,700	14,336,120,000
19/08/2010	35,100	-0.50 ▼	-1.40	35,600	36,400	34,200	494,090	17,342,559,000
18/08/2010	35,600	-1.40 ▼	-3.78	37,000	37,000	35,600	310,420	11,050,952,000
17/08/2010	37,000	0.40 ▲	1.09	36,600	37,900	35,700	551,580	20,408,460,000
16/08/2010	36,600	1.70 ▲	4.87	35,500	36,600	35,500	522,450	19,121,670,000
13/08/2010	34,900	0.20 ▲	0.58	34,700	35,000	34,100	259,720	9,064,228,000
12/08/2010	34,700	-1.80 ▼	-4.93	35,100	35,500	34,700	375,420	13,027,074,000
11/08/2010	36,500	-0.30 ▼	-0.82	36,800	37,500	36,400	304,210	11,103,665,000
10/08/2010	36,800	-1.20 ▼	-3.16	38,000	38,000	36,300	337,230	12,410,064,000
09/08/2010	38,000	-1.10 ▼	-2.81	38,900	38,900	37,800	223,980	8,511,240,000
06/08/2010	39,100	-0.20 ▼	-0.51	39,000	39,300	38,900	237,630	9,291,333,000
05/08/2010	39,300	0.00 ■■	0.00	39,700	39,700	39,200	218,570	8,589,801,000
04/08/2010	39,300	-0.40 ▼	-1.01	39,500	39,500	39,000	258,120	10,144,116,000
03/08/2010	39,700	0.00 ■■	0.00	39,900	40,300	39,700	230,720	9,159,584,000
02/08/2010	39,700	-0.60 ▼	-1.49	40,600	40,600	39,500	77,420	3,073,574,000
30/07/2010	40,300	0.50 ▲	1.26	40,000	41,000	39,900	384,850	15,509,455,000
29/07/2010	39,800	-0.20 ▼	-0.50	40,000	40,500	39,800	170,750	6,795,850,000
28/07/2010	40,000	-0.50 ▼	-1.23	40,500	40,600	40,000	336,770	13,470,800,000
27/07/2010	40,500	-0.30 ▼	-0.74	40,800	41,200	40,500	173,890	7,042,545,000
26/07/2010	40,800	-0.20 ▼	-0.49	41,400	41,400	40,700	202,400	8,257,920,000
23/07/2010	41,000	0.40 ▲	0.99	40,700	41,200	40,700	326,180	13,373,380,000
22/07/2010	40,600	-0.90 ▼	-2.17	41,500	41,500	40,600	372,990	15,143,394,000
21/07/2010	41,500	-0.50 ▼	-1.19	42,000	42,000	41,400	266,220	11,048,130,000
20/07/2010	42,000	-0.50 ▼	-1.18	42,500	42,500	41,800	443,760	18,637,920,000
19/07/2010	42,500	-0.40 ▼	-0.93	42,500	42,800	42,400	677,310	28,785,675,000
16/07/2010	42,900	1.70 ▲	4.13	41,000	43,000	40,900	931,400	39,957,060,000
15/07/2010	41,200	0.20 ▲	0.49	40,500	42,000	40,500	455,410	18,762,892,000
14/07/2010	41,000	1.00 ▲	2.50	41,800	41,900	40,800	900,470	36,919,270,000
13/07/2010	40,000	1.60 ▲	4.17	39,000	40,000	38,500	559,500	22,380,000,000
12/07/2010	38,400	-0.30 ▼	-0.78	38,800	38,800	38,100	231,220	8,878,848,000
09/07/2010	38,700	-0.20 ▼	-0.51	38,600	39,000	38,600	237,780	9,202,086,000
08/07/2010	38,900	-0.10 ▼	-0.26	39,200	39,300	38,900	407,070	15,835,023,000
07/07/2010	39,000	-0.50 ▼	-1.27	39,500	39,600	39,000	518,240	20,211,360,000
06/07/2010	39,500	-1.10 ▼	-2.71	40,200	40,200	39,000	544,720	21,516,440,000
05/07/2010	40,600	-0.40 ▼	-0.98	41,000	41,000	40,600	118,320	4,803,792,000
02/07/2010	41,000	0.70 ▲	1.74	40,700	41,200	40,100	351,550	14,413,550,000
01/07/2010	40,300	-0.10 ▼	-0.25	40,200	40,800	40,200	139,950	5,639,985,000
30/06/2010	40,400	-0.90 ▼	-2.18	40,000	40,900	40,000	98,800	3,991,520,000
29/06/2010	41,300	1.20 ▲	2.99	40,000	42,000	40,000	412,100	17,019,730,000
28/06/2010	40,100	-0.10 ▼	-0.25	40,000	40,900	40,000	206,730	8,289,873,000
25/06/2010	40,200	-0.90 ▼	-2.19	40,600	41,100	40,200	298,030	11,980,806,000
24/06/2010	41,100	-0.10 ▼	-0.24	41,200	41,500	41,100	203,940	8,381,934,000
23/06/2010	41,200	0.00 ■■	0.00	41,200	41,400	41,000	154,810	6,378,172,000
22/06/2010	41,200	-0.40 ▼	-0.96	41,600	41,700	41,000	273,110	11,252,132,000
21/06/2010	41,600	-0.10 ▼	-0.24	41,900	41,900	41,600	113,570	4,724,512,000
18/06/2010	41,700	0.00 ■■	0.00	42,200	42,200	41,700	153,700	6,409,290,000
17/06/2010	41,700	-0.10 ▼	-0.24	41,900	42,000	41,700	150,710	6,284,607,000
16/06/2010	41,800	0.20 ▲	0.48	42,200	42,200	41,800	277,230	11,588,214,000
15/06/2010	41,600	-0.40 ▼	-0.95	42,000	42,000	41,400	275,960	11,479,936,000
14/06/2010	42,000	0.00 ■■	0.00	42,000	42,500	41,900	213,730	8,976,660,000
11/06/2010	42,000	0.90 ▲	2.19	42,300	42,700	41,800	232,500	9,765,000,000
10/06/2010	41,100	-0.20 ▼	-0.48	41,300	41,400	41,000	147,310	6,054,441,000
09/06/2010	41,300	0.00 ■■	0.00	41,900	41,900	41,200	156,390	6,458,907,000
08/06/2010	41,300	-0.30 ▼	-0.72	41,000	41,600	40,800	161,020	6,650,126,000
07/06/2010	41,600	-1.90 ▼	-4.37	41,700	42,600	41,400	372,080	15,478,528,000
04/06/2010	43,500	0.00 ■■	0.00	43,000	43,800	43,000	425,660	18,516,210,000
03/06/2010	43,500	-0.30 ▼	-0.68	44,400	44,400	43,500	378,940	16,483,890,000
02/06/2010	43,800	-0.10 ▼	-0.23	43,200	43,900	42,800	106,090	4,646,742,000
01/06/2010	43,900	-0.10 ▼	-0.23	44,000	44,400	43,500	185,960	8,163,644,000
31/05/2010	44,000	-0.60 ▼	-1.35	44,600	44,600	43,700	243,860	10,729,840,000
28/05/2010	44,600	2.10 ▲	4.94	44,200	44,600	43,600	826,070	36,842,722,000
27/05/2010	42,500	0.00 ■■	0.00	42,500	42,500	41,300	545,990	23,204,575,000
26/05/2010	42,500	1.40 ▲	3.41	42,000	42,500	41,500	400,090	17,003,825,000
25/05/2010	41,100	-1.00 ▼	-2.38	41,100	42,000	41,100	362,170	14,885,187,000
24/05/2010	42,100	-0.20 ▼	-0.47	42,100	42,500	41,000	326,200	13,733,020,000
21/05/2010	42,300	-2.20 ▼	-4.94	42,300	42,900	42,300	404,140	17,095,122,000
20/05/2010	44,500	1.60 ▲	3.73	41,000	44,500	41,000	469,400	20,888,300,000
19/05/2010	42,900	-2.10 ▼	-4.67	44,000	45,400	42,900	575,540	24,690,666,000
18/05/2010	68,000	-1.50 ▼	-2.16	69,000	69,000	67,500	970,030	65,962,040,000
17/05/2010	69,500	-3.00 ▼	-4.14	72,500	72,500	69,500	761,960	52,956,220,000
14/05/2010	72,500	-0.50 ▼	-0.68	73,500	74,000	72,000	366,550	26,574,875,000
13/05/2010	73,000	-1.00 ▼	-1.35	75,000	75,000	73,000	409,440	29,889,120,000
12/05/2010	74,000	0.50 ▲	0.68	75,000	75,500	73,000	1,014,820	75,096,680,000
11/05/2010	73,500	-0.50 ▼	-0.68	75,000	75,000	73,500	547,650	40,252,275,000
10/05/2010	74,000	-1.00 ▼	-1.33	74,500	75,000	74,000	500,590	37,043,660,000
07/05/2010	75,000	-2.00 ▼	-2.60	76,000	76,500	74,500	1,154,500	86,587,500,000
06/05/2010	77,000	-0.50 ▼	-0.65	78,000	78,000	76,500	714,310	55,001,870,000
05/05/2010	77,500	-1.00 ▼	-1.27	78,000	78,500	77,000	767,160	59,454,900,000
04/05/2010	78,500	0.50 ▲	0.64	78,500	79,500	78,000	1,089,800	85,549,300,000
29/04/2010	78,000	0.50 ▲	0.65	78,500	79,000	78,000	784,770	61,212,060,000
28/04/2010	77,500	0.00 ■■	0.00	77,500	78,500	77,000	694,040	53,788,100,000
27/04/2010	77,500	-0.50 ▼	-0.64	77,500	78,000	77,000	435,100	33,720,250,000
26/04/2010	78,000	-1.50 ▼	-1.89	79,500	79,500	78,000	389,160	30,354,480,000
22/04/2010	79,500	2.00 ▲	2.58	78,500	80,500	78,500	1,327,740	105,555,330,000
21/04/2010	77,500	0.50 ▲	0.65	78,000	78,000	77,000	611,090	47,359,475,000
20/04/2010	77,000	-1.50 ▼	-1.91	79,000	79,000	77,000	872,000	67,144,000,000
19/04/2010	78,500	2.50 ▲	3.29	77,000	79,500	76,500	2,139,600	167,958,600,000
16/04/2010	76,000	0.00 ■■	0.00	76,500	77,000	76,000	387,620	29,459,120,000
15/04/2010	76,000	0.00 ■■	0.00	77,000	77,000	76,000	415,530	31,580,280,000
14/04/2010	76,000	-0.50 ▼	-0.65	76,500	77,000	76,000	450,370	34,228,120,000
13/04/2010	76,500	0.00 ■■	0.00	76,500	77,500	76,500	587,030	44,907,795,000
12/04/2010	76,500	0.00 ■■	0.00	77,500	77,500	76,500	469,430	35,911,395,000
09/04/2010	76,500	0.00 ■■	0.00	77,000	77,000	76,000	526,280	40,260,420,000
08/04/2010	76,500	0.00 ■■	0.00	76,500	77,000	76,000	367,210	28,091,565,000
07/04/2010	76,500	1.00 ▲	1.32	76,000	77,000	75,500	874,790	66,921,435,000
06/04/2010	75,500	-0.50 ▼	-0.66	76,000	77,000	75,500	676,850	51,102,175,000
05/04/2010	76,000	0.00 ■■	0.00	77,000	77,000	75,500	723,930	55,018,680,000
02/04/2010	76,000	-1.00 ▼	-1.30	77,000	77,500	76,000	383,330	29,133,080,000
01/04/2010	77,000	1.50 ▲	1.99	75,500	77,000	75,000	659,490	50,780,730,000
31/03/2010	75,500	-3.00 ▼	-3.82	78,000	78,000	75,500	1,051,590	79,395,045,000
30/03/2010	78,500	1.00 ▲	1.29	79,000	80,500	78,500	1,832,930	143,885,005,000
29/03/2010	77,500	-0.50 ▼	-0.64	78,500	78,500	77,000	618,490	47,932,975,000
26/03/2010	78,000	2.00 ▲	2.63	77,000	79,000	77,000	2,676,860	208,795,080,000
25/03/2010	76,000	-1.50 ▼	-1.94	76,500	77,000	74,500	1,328,580	100,972,080,000
24/03/2010	77,500	2.50 ▲	3.33	76,000	77,500	75,500	857,290	66,439,975,000
23/03/2010	75,000	-1.50 ▼	-1.96	76,000	76,000	74,000	771,920	57,894,000,000
22/03/2010	76,500	-1.00 ▼	-1.29	77,000	78,000	76,500	429,870	32,885,055,000
19/03/2010	77,500	0.50 ▲	0.65	77,500	78,000	76,000	866,120	67,124,300,000
18/03/2010	77,000	2.50 ▲	3.36	75,000	77,000	74,500	850,640	65,499,280,000
17/03/2010	74,500	-1.00 ▼	-1.32	76,000	77,000	74,500	753,910	56,166,295,000
16/03/2010	75,500	-3.50 ▼	-4.43	77,500	78,500	75,500	884,310	66,765,405,000
15/03/2010	79,000	-0.50 ▼	-0.63	81,000	81,000	79,000	604,450	47,751,550,000
12/03/2010	79,500	1.50 ▲	1.92	78,500	80,500	77,000	1,130,370	89,864,415,000
11/03/2010	78,000	0.00 ■■	0.00	78,000	78,500	77,000	749,180	58,436,040,000
10/03/2010	78,000	0.00 ■■	0.00	77,000	78,500	76,500	837,570	65,330,460,000
09/03/2010	78,000	0.50 ▲	0.65	77,500	78,500	76,500	879,390	68,592,420,000
08/03/2010	77,500	0.50 ▲	0.65	78,000	79,000	77,000	805,230	62,405,325,000
05/03/2010	77,000	1.00 ▲	1.32	76,500	77,000	75,500	1,045,260	80,485,020,000
04/03/2010	76,000	1.50 ▲	2.01	76,000	78,000	75,500	1,412,210	107,327,960,000
03/03/2010	74,500	1.50 ▲	2.05	74,000	74,500	73,000	372,920	27,782,540,000
02/03/2010	73,000	-0.50 ▼	-0.68	73,500	74,000	73,000	438,860	32,036,780,000
01/03/2010	73,500	0.50 ▲	0.68	73,000	74,000	73,000	299,180	21,989,730,000
26/02/2010	73,000	0.50 ▲	0.69	72,500	73,000	72,000	249,860	18,239,780,000
25/02/2010	72,500	-0.50 ▼	-0.68	73,500	74,000	72,500	341,710	24,773,975,000
24/02/2010	73,000	0.50 ▲	0.69	72,000	73,000	72,000	360,490	26,315,770,000
23/02/2010	72,500	-1.50 ▼	-2.03	73,000	73,000	72,000	324,750	23,544,375,000
22/02/2010	74,000	-0.50 ▼	-0.67	75,500	75,500	74,000	250,230	18,517,020,000
12/02/2010	74,500	1.00 ▲	1.36	74,500	75,000	74,000	271,120	20,198,440,000
11/02/2010	73,500	0.50 ▲	0.68	73,000	74,000	73,000	354,180	26,032,230,000
10/02/2010	73,000	0.50 ▲	0.69	73,500	74,000	73,000	431,450	31,495,850,000
09/02/2010	72,500	-0.50 ▼	-0.68	72,000	73,000	72,000	383,600	27,811,000,000
08/02/2010	73,000	-1.00 ▼	-1.35	73,500	74,500	73,000	388,630	28,369,990,000
05/02/2010	74,000	-2.00 ▼	-2.63	75,000	76,000	73,500	878,480	65,007,520,000
04/02/2010	76,000	2.50 ▲	3.40	73,500	76,500	73,500	999,440	75,957,440,000
03/02/2010	73,500	1.00 ▲	1.38	72,000	74,000	72,000	417,990	30,722,265,000
02/02/2010	72,500	-0.50 ▼	-0.68	73,000	73,500	72,500	328,820	23,839,450,000
01/02/2010	73,000	1.00 ▲	1.39	73,000	73,000	71,500	349,310	25,499,630,000
29/01/2010	72,000	0.00 ■■	0.00	71,500	73,000	70,000	517,810	37,282,320,000
28/01/2010	72,000	-2.00 ▼	-2.70	73,000	73,500	71,000	599,070	43,133,040,000
27/01/2010	74,000	-3.00 ▼	-3.90	76,000	78,500	74,000	743,640	55,029,360,000
26/01/2010	77,000	3.50 ▲	4.76	76,000	77,000	76,000	620,670	47,791,590,000
25/01/2010	73,500	0.00 ■■	0.00	73,500	74,500	72,500	469,510	34,508,985,000
22/01/2010	73,500	3.50 ▲	5.00	70,000	73,500	69,500	867,500	63,761,250,000
21/01/2010	70,000	-3.00 ▼	-4.11	71,500	73,000	69,500	1,077,840	75,448,800,000
20/01/2010	73,000	-0.50 ▼	-0.68	74,500	74,500	72,500	1,003,860	73,281,780,000
19/01/2010	73,500	1.00 ▲	1.38	73,500	75,000	73,000	977,450	71,842,575,000
18/01/2010	72,500	-3.50 ▼	-4.61	75,000	75,000	72,500	1,104,640	80,086,400,000
15/01/2010	76,000	-3.00 ▼	-3.80	79,000	79,000	76,000	541,270	41,136,520,000
14/01/2010	79,000	-1.00 ▼	-1.25	81,000	82,000	79,000	628,010	49,612,790,000
13/01/2010	80,000	3.00 ▲	3.90	76,000	80,000	73,500	1,364,840	109,187,200,000
12/01/2010	77,000	-4.00 ▼	-4.94	80,500	82,000	77,000	1,064,360	81,955,720,000
11/01/2010	81,000	-2.00 ▼	-2.41	83,000	85,000	80,000	726,620	58,856,220,000
08/01/2010	83,000	-4.00 ▼	-4.60	89,500	90,000	83,000	1,109,800	92,113,400,000
07/01/2010	87,000	4.00 ▲	4.82	83,500	87,000	81,500	1,927,750	167,714,250,000
06/01/2010	83,000	0.00 ■■	0.00	82,000	84,500	81,500	1,224,740	101,653,420,000
05/01/2010	83,000	3.00 ▲	3.75	84,000	84,000	81,500	1,267,970	105,241,510,000
04/01/2010	80,000	3.50 ▲	4.58	78,000	80,000	78,000	827,300	66,184,000,000
31/12/2009	76,500	-1.00 ▼	-1.29	79,000	79,500	76,500	1,037,860	79,396,290,000
30/12/2009	77,500	1.50 ▲	1.97	76,000	79,000	75,000	1,651,190	127,967,225,000
29/12/2009	76,000	3.50 ▲	4.83	71,500	76,000	71,500	1,426,000	108,376,000,000
28/12/2009	72,500	-1.50 ▼	-2.03	73,500	76,000	72,500	872,830	63,280,175,000
25/12/2009	74,000	3.50 ▲	4.96	72,000	74,000	71,500	1,152,040	85,250,960,000
24/12/2009	70,500	1.50 ▲	2.17	69,000	70,500	67,000	763,840	53,850,720,000
23/12/2009	69,000	0.00 ■■	0.00	69,000	70,500	68,000	712,840	49,185,960,000
22/12/2009	69,000	2.00 ▲	2.99	68,000	70,000	66,000	1,382,070	95,362,830,000
21/12/2009	67,000	3.00 ▲	4.69	66,000	67,000	65,500	468,770	31,407,590,000
18/12/2009	65,500	3.00 ▲	4.80	63,000	65,500	62,500	871,660	57,093,730,000
17/12/2009	62,500	-2.50 ▼	-3.85	62,000	64,500	62,000	1,094,760	68,422,500,000
16/12/2009	65,000	-3.00 ▼	-4.41	66,000	67,500	65,000	610,330	39,671,450,000
15/12/2009	68,000	-1.50 ▼	-2.16	68,500	70,000	67,000	814,530	55,388,040,000
14/12/2009	69,500	3.00 ▲	4.51	67,500	69,500	66,000	1,440,850	100,139,075,000
11/12/2009	66,500	-3.50 ▼	-5.00	67,500	68,000	66,500	477,150	31,730,475,000
10/12/2009	70,000	-3.50 ▼	-4.76	74,000	74,000	70,000	1,062,210	74,354,700,000
09/12/2009	73,500	-3.50 ▼	-4.55	74,500	75,000	73,500	1,190,290	87,486,315,000
08/12/2009	77,000	-1.00 ▼	-1.28	78,000	80,000	76,000	1,032,330	79,489,410,000
07/12/2009	78,000	3.50 ▲	4.70	74,500	78,000	74,000	1,606,480	125,305,440,000
04/12/2009	74,500	0.50 ▲	0.68	74,500	76,000	73,500	783,490	58,370,005,000
03/12/2009	74,000	-1.50 ▼	-1.99	75,000	75,500	72,000	1,034,410	76,546,340,000
02/12/2009	75,500	-3.50 ▼	-4.43	77,000	79,500	75,500	767,080	57,914,540,000
01/12/2009	79,000	1.50 ▲	1.94	78,500	81,000	78,000	861,300	68,042,700,000
30/11/2009	77,500	1.00 ▲	1.31	75,500	79,000	75,500	813,420	63,040,050,000
27/11/2009	76,500	-0.50 ▼	-0.65	73,500	80,500	73,500	1,700,810	130,111,965,000
26/11/2009	77,000	-4.00 ▼	-4.94	77,000	78,000	77,000	547,900	42,188,300,000
25/11/2009	81,000	-4.00 ▼	-4.71	83,000	83,000	81,000	1,653,630	133,944,030,000
24/11/2009	85,000	-2.50 ▼	-2.86	88,500	88,500	84,000	1,341,640	114,039,400,000
23/11/2009	87,500	-4.50 ▼	-4.89	91,500	92,000	87,500	1,848,090	161,707,875,000
20/11/2009	92,000	-0.50 ▼	-0.54	92,000	95,000	90,000	1,874,190	172,425,480,000
19/11/2009	92,500	-3.50 ▼	-3.65	95,000	96,500	92,500	2,028,400	187,627,000,000
18/11/2009	96,000	4.50 ▲	4.92	96,000	96,000	94,000	2,875,460	276,044,160,000
17/11/2009	91,500	4.00 ▲	4.57	88,000	91,500	87,500	2,583,460	236,386,590,000
16/11/2009	87,500	1.50 ▲	1.74	89,000	90,000	87,500	1,805,090	157,945,375,000
13/11/2009	86,000	1.00 ▲	1.18	84,500	88,000	84,000	1,220,590	104,970,740,000
12/11/2009	85,000	4.00 ▲	4.94	84,000	85,000	82,000	976,230	82,979,550,000
11/11/2009	81,000	3.50 ▲	4.52	79,000	81,000	78,000	836,170	67,729,770,000
10/11/2009	77,500	-1.00 ▼	-1.27	79,500	79,500	75,000	669,820	51,911,050,000
09/11/2009	78,500	-4.00 ▼	-4.85	80,000	82,000	78,500	569,870	44,734,795,000
06/11/2009	82,500	-2.50 ▼	-2.94	85,500	85,500	82,500	464,360	38,309,700,000
05/11/2009	85,000	3.00 ▲	3.66	84,000	86,000	82,500	428,080	36,386,800,000
04/11/2009	82,000	2.00 ▲	2.50	83,000	84,000	81,000	878,650	72,049,300,000
03/11/2009	80,000	-3.00 ▼	-3.61	83,000	83,000	79,000	629,090	50,327,200,000
02/11/2009	83,000	-4.00 ▼	-4.60	84,000	85,000	83,000	903,040	74,952,320,000
30/10/2009	87,000	4.00 ▲	4.82	86,000	87,000	84,500	743,530	64,687,110,000
29/10/2009	83,000	-3.00 ▼	-3.49	83,500	84,000	82,000	771,020	63,994,660,000
28/10/2009	86,000	0.00 ■■	0.00	88,000	88,000	85,000	418,240	35,968,640,000
27/10/2009	86,000	-0.50 ▼	-0.58	84,000	86,000	84,000	839,670	72,211,620,000
26/10/2009	86,500	-3.00 ▼	-3.35	89,500	89,500	85,500	1,253,740	108,448,510,000
23/10/2009	89,500	-4.50 ▼	-4.79	94,000	94,500	89,500	1,132,930	101,397,235,000
22/10/2009	94,000	-2.00 ▼	-2.08	95,000	95,000	92,500	967,590	90,953,460,000
21/10/2009	96,000	0.50 ▲	0.52	96,000	99,000	95,500	1,433,920	137,656,320,000
20/10/2009	95,500	4.50 ▲	4.95	92,000	95,500	90,500	1,893,700	180,848,350,000
19/10/2009	91,000	-1.50 ▼	-1.62	92,000	93,500	91,000	859,070	78,175,370,000
16/10/2009	92,500	4.00 ▲	4.52	92,500	92,500	89,500	2,732,510	252,757,175,000
15/10/2009	88,500	4.00 ▲	4.73	88,500	88,500	86,500	2,275,260	201,360,510,000
14/10/2009	84,500	1.50 ▲	1.81	82,500	84,500	82,000	795,620	67,229,890,000
13/10/2009	83,000	-1.50 ▼	-1.78	84,500	85,000	83,000	606,200	50,314,600,000
12/10/2009	84,500	1.50 ▲	1.81	83,000	87,000	82,000	1,257,160	106,230,020,000
09/10/2009	83,000	0.00 ■■	0.00	84,000	84,500	82,000	711,910	59,088,530,000
08/10/2009	83,000	1.00 ▲	1.22	84,000	84,000	82,000	602,230	49,985,090,000
07/10/2009	82,000	3.50 ▲	4.46	81,000	82,000	80,500	568,780	46,639,960,000
06/10/2009	78,500	-0.50 ▼	-0.63	79,500	79,500	77,500	462,830	36,332,155,000
05/10/2009	79,000	-1.00 ▼	-1.25	81,000	81,500	77,500	486,870	38,462,730,000
02/10/2009	80,000	-1.50 ▼	-1.84	78,000	80,500	77,500	893,270	71,461,600,000
01/10/2009	81,500	-1.50 ▼	-1.81	85,000	85,000	81,500	1,052,770	85,800,755,000
30/09/2009	83,000	0.00 ■■	0.00	83,000	84,500	82,500	637,420	52,905,860,000
29/09/2009	83,000	-0.50 ▼	-0.60	84,000	85,000	82,500	611,980	50,794,340,000
28/09/2009	83,500	-3.00 ▼	-3.47	86,000	86,500	82,500	1,051,710	87,817,785,000
25/09/2009	86,500	1.50 ▲	1.76	84,000	86,500	84,000	705,520	61,027,480,000
24/09/2009	85,000	-3.00 ▼	-3.41	86,000	88,500	85,000	906,790	77,077,150,000
23/09/2009	88,000	-2.50 ▼	-2.76	91,500	91,500	87,500	1,531,640	134,784,320,000
22/09/2009	90,500	2.00 ▲	2.26	88,500	92,500	87,000	1,437,540	130,097,370,000
21/09/2009	88,500	4.00 ▲	4.73	86,000	88,500	85,000	1,947,500	172,353,750,000
18/09/2009	84,500	1.50 ▲	1.81	82,000	87,000	82,000	1,048,190	88,572,055,000
17/09/2009	83,000	-0.50 ▼	-0.60	83,500	84,500	80,000	1,273,250	105,679,750,000
16/09/2009	83,500	-2.50 ▼	-2.91	85,000	86,000	83,000	876,780	73,211,130,000
15/09/2009	86,000	-1.00 ▼	-1.15	88,000	88,000	85,000	764,560	65,752,160,000
14/09/2009	87,000	0.50 ▲	0.58	87,500	90,000	86,500	899,390	78,246,930,000
11/09/2009	86,500	3.50 ▲	4.22	83,000	87,000	83,000	1,242,570	107,482,305,000
10/09/2009	83,000	0.00 ■■	0.00	82,000	83,500	81,000	836,240	69,407,920,000
09/09/2009	83,000	-1.00 ▼	-1.19	83,000	84,000	82,500	853,150	70,811,450,000
08/09/2009	84,000	1.00 ▲	1.20	84,000	84,000	82,000	772,330	64,875,720,000
07/09/2009	83,000	0.50 ▲	0.61	83,000	85,000	79,500	1,052,630	87,368,290,000
04/09/2009	82,500	0.00 ■■	0.00	86,500	86,500	80,000	1,797,940	148,330,050,000
03/09/2009	82,500	3.50 ▲	4.43	78,000	82,500	77,500	1,586,350	130,873,875,000
02/09/2009	79,000	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	79,000	-1.00 ▼	-1.25	79,000	80,000	78,000	874,020	69,047,580,000
31/08/2009	80,000	0.00 ■■	0.00	81,000	81,500	79,500	708,860	56,708,800,000
28/08/2009	80,000	1.00 ▲	1.27	79,500	80,500	78,000	717,660	57,412,800,000
27/08/2009	79,000	0.50 ▲	0.64	78,500	80,000	78,000	799,040	63,124,160,000
26/08/2009	78,500	3.50 ▲	4.67	76,000	78,500	76,000	1,356,170	106,459,345,000
25/08/2009	75,000	0.00 ■■	0.00	75,000	76,500	74,500	1,220,200	91,515,000,000
24/08/2009	75,000	-1.00 ▼	-1.32	75,500	78,000	75,000	969,830	72,737,250,000
21/08/2009	76,000	-2.00 ▼	-2.56	81,000	81,500	76,000	1,147,180	87,185,680,000
20/08/2009	78,000	3.50 ▲	4.70	76,500	78,000	76,000	987,080	76,992,240,000
19/08/2009	74,500	3.50 ▲	4.93	73,000	74,500	72,000	876,670	65,311,915,000
18/08/2009	71,000	3.00 ▲	4.41	67,500	71,000	67,500	1,496,750	106,269,250,000
17/08/2009	68,000	-1.50 ▼	-2.16	69,000	71,000	68,000	604,550	41,109,400,000
14/08/2009	69,500	-0.50 ▼	-0.71	69,000	71,500	68,500	1,121,170	77,921,315,000
13/08/2009	70,000	0.00 ■■	0.00	73,500	73,500	70,000	1,860,100	130,207,000,000
12/08/2009	70,000	3.00 ▲	4.48	70,000	70,000	68,000	722,300	50,561,000,000
11/08/2009	67,000	3.00 ▲	4.69	63,000	67,000	63,000	870,430	58,318,810,000
10/08/2009	64,000	3.00 ▲	4.92	61,500	64,000	60,500	820,420	52,506,880,000
07/08/2009	61,000	-0.50 ▼	-0.81	61,500	62,000	60,000	588,490	35,897,890,000
06/08/2009	61,500	0.50 ▲	0.82	61,000	64,000	61,000	674,360	41,473,140,000
05/08/2009	61,000	0.50 ▲	0.83	59,500	61,500	59,000	648,920	39,584,120,000
04/08/2009	60,500	2.00 ▲	3.42	61,000	61,000	59,500	2,155,520	130,408,960,000
03/08/2009	58,500	2.50 ▲	4.46	58,500	58,500	56,000	721,410	42,202,485,000
31/07/2009	56,000	2.50 ▲	4.67	56,000	56,000	56,000	43,740	2,449,440,000
30/07/2009	53,500	-2.50 ▼	-4.46	54,500	56,000	53,500	801,440	42,877,040,000
29/07/2009	56,000	2.00 ▲	3.70	56,500	56,500	55,000	1,078,880	60,417,280,000
28/07/2009	54,000	1.00 ▲	1.89	55,500	55,500	54,000	1,548,190	83,602,260,000
27/07/2009	53,000	2.50 ▲	4.95	53,000	53,000	53,000	187,390	9,931,670,000
24/07/2009	50,500	2.20 ▲	4.55	50,500	50,500	50,500	36,040	1,820,020,000
23/07/2009	48,300	2.30 ▲	5.00	45,800	48,300	45,800	249,000	12,026,700,000
22/07/2009	46,000	-1.10 ▼	-2.34	46,000	47,400	46,000	284,800	13,100,800,000
21/07/2009	47,100	0.00 ■■	0.00	46,600	47,900	46,600	184,730	8,700,783,000
20/07/2009	47,100	-2.40 ▼	-4.85	48,200	48,200	47,100	262,330	12,355,743,000
17/07/2009	49,500	-0.50 ▼	-1.00	50,000	50,500	49,500	337,830	16,722,585,000
16/07/2009	50,000	0.40 ▲	0.81	49,600	50,500	49,100	312,840	15,642,000,000
15/07/2009	49,600	1.00 ▲	2.06	48,900	50,500	48,600	182,360	9,045,056,000
14/07/2009	48,600	0.00 ■■	0.00	48,600	49,000	46,500	243,530	11,835,558,000
13/07/2009	48,600	-2.40 ▼	-4.71	50,500	50,500	48,500	366,820	17,827,452,000
10/07/2009	51,000	-1.50 ▼	-2.86	52,000	52,000	49,900	586,760	29,924,760,000
09/07/2009	52,500	-1.50 ▼	-2.78	54,000	55,000	52,500	304,660	15,994,650,000
08/07/2009	54,000	2.50 ▲	4.85	52,000	54,000	51,500	1,145,140	61,837,560,000
07/07/2009	51,500	2.20 ▲	4.46	51,500	51,500	50,000	451,350	23,244,525,000
06/07/2009	49,300	2.30 ▲	4.89	49,300	49,300	49,000	252,150	12,430,995,000
03/07/2009	47,000	-0.90 ▼	-1.88	45,600	47,000	45,600	496,030	23,313,410,000
02/07/2009	47,900	-0.10 ▼	-0.21	45,600	49,900	45,600	836,400	40,063,560,000
01/07/2009	48,000	-2.50 ▼	-4.95	48,000	48,000	48,000	89,320	4,287,360,000
30/06/2009	50,500	-2.50 ▼	-4.72	51,500	52,000	50,500	148,470	7,497,735,000
29/06/2009	53,000	-2.50 ▼	-4.50	53,500	54,500	53,000	286,630	15,191,390,000
26/06/2009	55,500	-2.00 ▼	-3.48	58,500	58,500	55,500	542,720	30,120,960,000
25/06/2009	57,500	2.50 ▲	4.55	57,500	57,500	56,000	555,830	31,960,225,000
24/06/2009	55,000	2.30 ▲	4.36	55,000	55,000	55,000	59,480	3,271,400,000
23/06/2009	79,000	-4.00 ▼	-4.82	79,000	79,000	79,000	309,060	24,415,740,000
22/06/2009	83,000	-4.00 ▼	-4.60	84,000	85,500	83,000	493,520	40,962,160,000
19/06/2009	87,000	-4.50 ▼	-4.92	92,000	92,000	87,000	635,860	55,319,820,000
18/06/2009	91,500	-4.50 ▼	-4.69	97,000	97,000	91,500	476,950	43,640,925,000
17/06/2009	96,000	-5.00 ▼	-4.95	96,000	99,000	96,000	481,890	46,261,440,000
16/06/2009	101,000	-5.00 ▼	-4.72	102,000	106,000	101,000	573,810	57,954,810,000
15/06/2009	106,000	2.00 ▲	1.92	104,000	108,000	101,000	700,470	74,249,820,000
12/06/2009	104,000	4.50 ▲	4.52	104,000	104,000	103,000	665,290	69,190,160,000
11/06/2009	99,500	4.50 ▲	4.74	99,500	99,500	98,000	379,890	37,799,055,000
10/06/2009	95,000	-5.00 ▼	-5.00	99,500	100,000	95,000	594,880	56,513,600,000
09/06/2009	100,000	4.50 ▲	4.71	99,500	100,000	96,000	533,050	53,305,000,000
08/06/2009	95,500	4.50 ▲	4.95	95,500	95,500	94,000	456,760	43,620,580,000
05/06/2009	91,000	4.00 ▲	4.60	91,000	91,000	91,000	127,470	11,599,770,000
04/06/2009	87,000	4.00 ▲	4.82	86,000	87,000	86,000	302,150	26,287,050,000
03/06/2009	83,000	3.50 ▲	4.40	79,500	83,000	79,000	520,890	43,233,870,000
02/06/2009	79,500	1.00 ▲	1.27	82,000	82,000	79,500	243,230	19,336,785,000
01/06/2009	78,500	0.50 ▲	0.64	79,000	79,500	78,000	247,920	19,461,720,000
29/05/2009	78,000	2.00 ▲	2.63	79,000	79,000	73,500	286,680	22,361,040,000
28/05/2009	76,000	3.50 ▲	4.83	75,000	76,000	74,000	517,690	39,344,440,000
27/05/2009	72,500	3.00 ▲	4.32	72,500	72,500	70,500	636,430	46,141,175,000
26/05/2009	69,500	3.00 ▲	4.51	67,500	69,500	65,500	271,080	18,840,060,000
25/05/2009	66,500	3.00 ▲	4.72	64,500	66,500	64,000	232,530	15,463,245,000
22/05/2009	63,500	0.00 ■■	0.00	61,500	64,000	61,500	272,490	17,303,115,000
21/05/2009	63,500	0.00 ■■	0.00	63,500	66,500	62,000	395,230	25,097,105,000
20/05/2009	63,500	-0.50 ▼	-0.78	64,000	64,500	63,000	345,380	21,931,630,000
19/05/2009	64,000	2.50 ▲	4.07	64,000	64,500	62,000	395,560	25,315,840,000
18/05/2009	61,500	-2.00 ▼	-3.15	62,000	64,000	61,500	679,270	41,775,105,000
15/05/2009	63,500	3.00 ▲	4.96	63,000	63,500	61,500	237,070	15,053,945,000
14/05/2009	60,500	-3.00 ▼	-4.72	61,000	63,000	60,500	368,780	22,311,190,000
13/05/2009	63,500	0.20 ▲	0.32	63,500	66,000	62,000	489,100	31,057,850,000
12/05/2009	63,500	3.00 ▲	4.96	62,000	63,500	58,500	263,450	16,729,075,000
11/05/2009	60,500	1.00 ▲	1.68	59,500	62,000	57,000	376,360	22,769,780,000
08/05/2009	59,500	2.50 ▲	4.39	57,500	59,500	57,500	412,050	24,516,975,000
07/05/2009	57,000	2.50 ▲	4.59	57,000	57,000	57,000	383,950	21,885,150,000
06/05/2009	54,500	2.50 ▲	4.81	54,500	54,500	54,000	827,920	45,121,640,000
05/05/2009	52,000	2.30 ▲	4.63	52,000	52,000	52,000	7,900	410,800,000
04/05/2009	49,700	2.30 ▲	4.85	49,700	49,700	49,700	22,370	1,111,789,000
29/04/2009	47,400	2.20 ▲	4.87	44,600	47,400	44,400	381,920	18,103,008,000
28/04/2009	45,200	0.10 ▲	0.22	44,800	45,500	44,200	291,140	13,159,528,000
27/04/2009	45,100	-1.20 ▼	-2.59	48,500	48,500	45,000	196,550	8,864,405,000
24/04/2009	46,300	2.20 ▲	4.99	46,300	46,300	45,000	374,780	17,352,314,000
23/04/2009	44,100	2.10 ▲	5.00	44,100	44,100	44,000	790,100	34,843,410,000
22/04/2009	42,000	0.10 ▲	0.24	41,900	42,900	39,900	454,650	19,095,300,000
21/04/2009	41,900	-2.20 ▼	-4.99	41,900	45,500	41,900	435,520	18,248,288,000
20/04/2009	44,100	-2.30 ▼	-4.96	44,100	44,100	44,100	27,710	1,222,011,000
17/04/2009	46,400	-2.40 ▼	-4.92	46,400	47,900	46,400	644,050	29,883,920,000
16/04/2009	48,800	2.30 ▲	4.95	48,800	48,800	46,500	584,210	28,509,448,000
15/04/2009	46,500	2.20 ▲	4.97	46,500	46,500	46,500	247,420	11,505,030,000
14/04/2009	44,300	2.10 ▲	4.98	44,300	44,300	44,300	37,420	1,657,706,000
13/04/2009	42,200	2.00 ▲	4.98	42,200	42,200	42,200	18,620	785,764,000
10/04/2009	40,200	1.90 ▲	4.96	40,200	40,200	40,200	279,060	11,218,212,000
09/04/2009	38,300	0.30 ▲	0.79	38,800	39,000	37,500	290,310	11,118,873,000
08/04/2009	38,000	0.60 ▲	1.60	38,000	39,200	37,400	578,220	21,972,360,000
07/04/2009	37,400	1.70 ▲	4.76	37,400	37,400	37,000	579,330	21,666,942,000
03/04/2009	35,700	1.70 ▲	5.00	35,700	35,700	35,700	123,550	4,410,735,000
02/04/2009	34,000	1.60 ▲	4.94	34,000	34,000	33,700	493,780	16,788,520,000
01/04/2009	32,400	0.80 ▲	2.53	32,000	32,600	31,300	130,790	4,237,596,000
31/03/2009	31,600	-0.90 ▼	-2.77	31,900	32,400	31,400	51,980	1,642,568,000
30/03/2009	32,500	-0.80 ▼	-2.40	32,000	33,300	32,000	30,210	981,825,000
27/03/2009	33,300	-0.90 ▼	-2.63	34,300	34,400	33,300	174,300	5,804,190,000
26/03/2009	34,200	-0.20 ▼	-0.58	34,200	34,500	33,500	179,850	6,150,870,000
25/03/2009	34,400	1.30 ▲	3.93	32,000	34,700	32,000	89,310	3,072,264,000
24/03/2009	33,100	1.50 ▲	4.75	33,100	33,100	32,700	166,230	5,502,213,000
23/03/2009	31,600	-1.30 ▼	-3.95	32,600	32,600	31,600	52,760	1,667,216,000
20/03/2009	32,900	-1.30 ▼	-3.80	33,200	34,200	32,500	203,630	6,699,427,000
19/03/2009	34,200	-1.80 ▼	-5.00	35,000	35,500	34,200	128,720	4,402,224,000
18/03/2009	36,000	-0.10 ▼	-0.28	36,800	36,800	34,500	142,710	5,137,560,000
17/03/2009	36,100	1.20 ▲	3.44	35,000	36,100	35,000	211,100	7,620,710,000
16/03/2009	34,900	-0.30 ▼	-0.85	33,700	35,000	33,500	208,600	7,280,140,000
13/03/2009	35,200	1.40 ▲	4.14	35,300	35,400	34,000	265,280	9,337,856,000
12/03/2009	33,800	1.60 ▲	4.97	32,200	33,800	31,600	243,980	8,246,524,000
11/03/2009	32,200	1.50 ▲	4.89	32,200	32,200	32,200	89,720	2,888,984,000
10/03/2009	30,700	1.40 ▲	4.78	30,100	30,700	28,900	211,070	6,479,849,000
09/03/2009	29,300	-0.70 ▼	-2.33	30,500	31,000	29,200	85,180	2,495,774,000
06/03/2009	30,000	-0.10 ▼	-0.33	30,100	30,100	29,600	17,850	535,500,000
05/03/2009	30,100	1.30 ▲	4.51	29,800	30,100	28,200	59,020	1,776,502,000
04/03/2009	28,800	0.30 ▲	1.05	29,000	29,000	28,800	13,560	390,528,000
03/03/2009	28,500	-0.10 ▼	-0.35	28,600	28,600	27,700	17,130	488,205,000
02/03/2009	28,600	0.00 ■■	0.00	28,000	28,700	28,000	15,610	446,446,000
27/02/2009	28,600	-0.20 ▼	-0.69	28,000	29,500	28,000	25,980	743,028,000
26/02/2009	28,800	0.00 ■■	0.00	28,000	28,800	27,700	8,710	250,848,000
25/02/2009	28,800	1.30 ▲	4.73	28,500	28,800	27,600	53,460	1,539,648,000
24/02/2009	27,500	-1.40 ▼	-4.84	28,000	28,000	27,500	47,480	1,305,700,000
23/02/2009	28,900	-1.50 ▼	-4.93	30,400	30,400	28,900	47,540	1,373,906,000
20/02/2009	30,400	0.60 ▲	2.01	29,000	30,400	29,000	24,190	735,376,000
19/02/2009	29,800	1.20 ▲	4.20	29,800	29,800	29,000	76,230	2,271,654,000
18/02/2009	28,600	0.10 ▲	0.35	28,000	29,500	28,000	50,800	1,452,880,000
17/02/2009	28,500	-1.30 ▼	-4.36	28,900	29,200	28,400	83,190	2,370,915,000
16/02/2009	29,800	-1.20 ▼	-3.87	32,400	32,400	29,800	28,990	863,902,000
13/02/2009	31,000	-0.40 ▼	-1.27	31,500	32,500	31,000	28,300	877,300,000
12/02/2009	31,400	-1.40 ▼	-4.27	31,500	32,500	31,400	31,900	1,001,660,000
11/02/2009	32,800	-1.40 ▼	-4.09	32,800	33,500	32,800	22,790	747,512,000
10/02/2009	34,200	-1.70 ▼	-4.74	35,900	35,900	34,200	20,780	710,676,000
09/02/2009	35,900	0.90 ▲	2.57	35,900	36,000	35,000	27,800	998,020,000
06/02/2009	35,000	1.10 ▲	3.24	32,300	35,400	32,300	121,010	4,235,350,000
05/02/2009	33,900	-1.70 ▼	-4.78	33,900	33,900	33,900	18,000	610,200,000
04/02/2009	35,600	-1.80 ▼	-4.81	36,700	37,600	35,600	41,550	1,479,180,000
03/02/2009	37,400	-1.90 ▼	-4.83	38,300	38,300	37,400	63,970	2,392,478,000
02/02/2009	39,300	-0.70 ▼	-1.75	39,900	40,000	39,300	43,650	1,715,445,000
23/01/2009	40,000	0.00 ■■	0.00	39,900	40,200	39,800	28,410	1,136,400,000
22/01/2009	40,000	0.10 ▲	0.25	39,800	40,400	39,800	60,740	2,429,600,000
21/01/2009	39,900	-1.20 ▼	-2.92	40,300	41,000	39,900	21,580	861,042,000
20/01/2009	41,100	0.30 ▲	0.74	42,000	42,000	40,900	98,520	4,049,172,000
19/01/2009	40,800	0.90 ▲	2.26	41,000	41,000	40,000	42,500	1,734,000,000
16/01/2009	39,900	1.90 ▲	5.00	39,500	39,900	39,000	121,950	4,865,805,000
15/01/2009	38,000	0.00 ■■	0.00	37,800	38,500	37,800	47,780	1,815,640,000
14/01/2009	38,000	-1.40 ▼	-3.55	38,300	40,900	37,800	89,440	3,398,720,000
13/01/2009	39,400	-2.00 ▼	-4.83	40,500	41,000	39,400	37,270	1,468,438,000
12/01/2009	41,400	0.40 ▲	0.98	41,000	42,000	41,000	22,270	921,978,000
09/01/2009	41,000	0.90 ▲	2.24	39,900	41,000	39,900	34,710	1,423,110,000
08/01/2009	40,100	0.00 ■■	0.00	38,500	40,100	38,100	145,290	5,826,129,000
07/01/2009	40,100	-1.40 ▼	-3.37	43,000	43,100	40,100	62,310	2,498,631,000
06/01/2009	41,500	-0.70 ▼	-1.66	42,300	43,000	40,700	83,890	3,481,435,000
05/01/2009	42,200	-1.90 ▼	-4.31	45,900	45,900	41,900	129,310	5,456,882,000
02/01/2009	44,100	2.10 ▲	5.00	44,100	44,100	43,800	92,860	4,095,126,000
31/12/2008	42,000	2.00 ▲	5.00	39,500	42,000	39,000	214,730	9,018,660,000
30/12/2008	40,000	1.20 ▲	3.09	38,000	40,000	37,500	89,600	3,584,000,000
29/12/2008	38,800	0.80 ▲	2.11	38,800	38,800	37,300	49,470	1,919,436,000
26/12/2008	38,000	1.20 ▲	3.26	38,000	38,600	37,200	136,580	5,190,040,000
25/12/2008	36,800	0.80 ▲	2.22	37,000	37,000	35,000	26,100	960,480,000
24/12/2008	36,000	-0.70 ▼	-1.91	35,100	37,500	35,100	84,960	3,058,560,000
23/12/2008	36,700	1.70 ▲	4.86	36,700	36,700	34,000	120,790	4,432,993,000
22/12/2008	35,000	1.60 ▲	4.79	35,000	35,000	35,000	28,460	996,100,000
19/12/2008	33,400	1.50 ▲	4.70	33,400	33,400	33,400	23,970	800,598,000
18/12/2008	31,900	0.00 ■■	0.00	31,900	32,500	31,000	28,280	902,132,000
17/12/2008	31,900	-0.50 ▼	-1.54	31,000	33,700	31,000	54,180	1,728,342,000
16/12/2008	32,400	1.50 ▲	4.85	32,400	32,400	31,000	367,980	11,922,552,000
15/12/2008	30,900	1.40 ▲	4.75	30,900	30,900	30,900	4,110	126,999,000
12/12/2008	29,500	1.40 ▲	4.98	29,500	29,500	29,500	26,950	795,025,000
11/12/2008	28,100	1.30 ▲	4.85	27,600	28,100	27,600	141,980	3,989,638,000
10/12/2008	26,800	0.00 ■■	0.00	26,100	26,800	25,800	138,430	3,709,924,000
09/12/2008	26,800	1.20 ▲	4.69	26,800	26,800	26,800	17,600	471,680,000
08/12/2008	25,600	1.20 ▲	4.92	25,600	25,600	25,600	41,980	1,074,688,000
05/12/2008	24,400	-1.10 ▼	-4.31	24,400	24,900	24,300	340,450	8,306,980,000
04/12/2008	25,500	-1.30 ▼	-4.85	25,500	26,000	25,500	393,620	10,037,310,000
03/12/2008	27,800	-1.40 ▼	-4.79	27,800	28,100	27,800	205,250	5,705,950,000
02/12/2008	29,200	-1.50 ▼	-4.89	29,200	29,200	29,200	24,010	701,092,000
01/12/2008	30,700	-1.60 ▼	-4.95	30,700	30,700	30,700	2,500	76,750,000
28/11/2008	32,300	-1.60 ▼	-4.72	32,300	32,300	32,300	2,110	68,153,000
27/11/2008	33,900	-1.70 ▼	-4.78	33,900	33,900	33,900	2,010	68,139,000
26/11/2008	35,600	-1.80 ▼	-4.81	35,600	35,600	35,600	8,110	288,716,000
25/11/2008	37,400	-1.90 ▼	-4.83	37,400	37,400	37,400	3,110	116,314,000
24/11/2008	39,300	-2.00 ▼	-4.84	39,300	39,300	39,300	3,410	134,013,000
21/11/2008	41,300	-2.10 ▼	-4.84	41,300	41,300	41,300	10	413,000
20/11/2008	43,400	-2.20 ▼	-4.82	43,400	43,400	43,400	10	434,000
19/11/2008	45,600	-2.40 ▼	-5.00	45,600	45,600	45,600	10	456,000
18/11/2008	48,000	0.00 ■■	0.00	48,000	48,000	48,000	20	960,000
01/01/1970	10,000	0.00 ■■	0.00	10,000	0	0	0	0

(ĐVT: 1,000 VNĐ)