Lịch sử giao dịch LGL - 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 ĐT & PT Đô Thị Long Giang
Long Giang Investment & Urban Development JSC
Mã CK: LGL 2.48 ▲ +0.01 (+0.40%) (cập nhật 04:45 21/11/2024)
Đang giao dịch

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

LGL » 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	2,480	0.01 ▲	0.40	2,470	2,480	2,450	1,320	3,273,600
20/11/2024	2,470	0.01 ▲	0.40	2,460	2,470	2,430	2,500	6,175,000
19/11/2024	2,460	0.00 ■■	0.00	2,460	2,460	2,420	450	1,107,000
18/11/2024	2,460	0.00 ■■	0.00	2,460	2,480	2,420	1,620	3,985,200
15/11/2024	2,460	0.00 ■■	0.00	2,460	2,480	2,400	1,060	2,607,600
14/11/2024	2,460	-0.02 ▼	-0.81	2,480	2,490	2,450	820	2,017,200
13/11/2024	2,480	-0.02 ▼	-0.81	2,500	2,490	2,450	1,320	3,273,600
12/11/2024	2,500	0.00 ■■	0.00	2,500	2,510	2,500	530	1,325,000
11/11/2024	2,500	0.00 ■■	0.00	2,500	2,510	2,490	1,290	3,225,000
08/11/2024	2,500	0.00 ■■	0.00	2,500	2,520	2,480	7,110	17,775,000
07/11/2024	2,500	0.00 ■■	0.00	2,500	2,530	2,460	2,430	6,075,000
06/11/2024	2,500	0.00 ■■	0.00	2,500	2,550	2,500	4,690	11,725,000
05/11/2024	2,500	0.01 ▲	0.40	2,490	2,530	2,450	670	1,675,000
04/11/2024	2,490	-0.01 ▼	-0.40	2,500	2,510	2,460	650	1,618,500
01/11/2024	2,500	-0.01 ▼	-0.40	2,510	2,510	2,480	1,680	4,200,000
31/10/2024	2,510	0.01 ▲	0.40	2,500	2,520	2,450	4,740	11,897,400
30/10/2024	2,500	0.01 ▲	0.40	2,490	2,530	2,470	2,330	5,825,000
29/10/2024	2,490	-0.01 ▼	-0.40	2,500	2,530	2,490	3,470	8,640,300
28/10/2024	2,500	0.01 ▲	0.40	2,490	2,500	2,470	1,310	3,275,000
25/10/2024	2,490	0.00 ■■	0.00	2,490	2,540	2,450	1,020	2,539,800
24/10/2024	2,490	0.00 ■■	0.00	2,490	2,500	2,440	610	1,518,900
23/10/2024	2,490	0.02 ▲	0.80	2,470	2,500	2,440	650	1,618,500
22/10/2024	2,470	-0.05 ▼	-2.02	2,520	2,510	2,470	1,600	3,952,000
21/10/2024	2,520	-0.02 ▼	-0.79	2,540	2,550	2,480	2,940	7,408,800
18/10/2024	2,540	0.00 ■■	0.00	2,540	2,540	2,500	1,690	4,292,600
17/10/2024	2,540	0.04 ▲	1.57	2,500	2,540	2,470	6,130	15,570,200
16/10/2024	2,500	-0.03 ▼	-1.20	2,530	2,540	2,480	2,310	5,775,000
15/10/2024	2,530	-0.01 ▼	-0.40	2,540	2,580	2,530	1,050	2,656,500
14/10/2024	2,540	-0.01 ▼	-0.39	2,550	2,580	2,520	1,330	3,378,200
11/10/2024	2,550	0.04 ▲	1.57	2,510	2,560	2,500	3,540	9,027,000
10/10/2024	2,510	0.01 ▲	0.40	2,500	2,510	2,470	1,330	3,338,300
09/10/2024	2,500	-0.03 ▼	-1.20	2,530	2,550	2,480	2,140	5,350,000
08/10/2024	2,530	-0.01 ▼	-0.40	2,540	2,540	2,480	2,830	7,159,900
07/10/2024	2,540	0.00 ■■	0.00	2,540	2,600	2,500	1,580	4,013,200
04/10/2024	2,540	-0.01 ▼	-0.39	2,550	2,550	2,420	8,980	22,809,200
03/10/2024	2,550	-0.05 ▼	-1.96	2,600	2,580	2,550	4,520	11,526,000
02/10/2024	2,600	0.00 ■■	0.00	2,600	2,610	2,590	1,120	2,912,000
01/10/2024	2,600	0.00 ■■	0.00	2,600	2,630	2,550	4,750	12,350,000
30/09/2024	2,600	-0.01 ▼	-0.38	2,610	2,640	2,570	6,210	16,146,000
27/09/2024	2,610	-0.03 ▼	-1.15	2,640	2,650	2,590	9,030	23,568,300
26/09/2024	2,640	-0.03 ▼	-1.14	2,670	2,670	2,630	7,660	20,222,400
25/09/2024	2,670	0.03 ▲	1.12	2,640	2,680	2,630	1,690	4,512,300
24/09/2024	2,640	-0.01 ▼	-0.38	2,650	2,670	2,620	500	1,320,000
23/09/2024	2,650	-0.02 ▼	-0.75	2,670	2,670	2,630	2,160	5,724,000
20/09/2024	2,670	0.00 ■■	0.00	2,670	2,690	2,650	3,040	8,116,800
19/09/2024	2,670	0.01 ▲	0.37	2,660	2,700	2,660	2,030	5,420,100
18/09/2024	2,660	0.02 ▲	0.75	2,640	2,670	2,620	4,630	12,315,800
17/09/2024	2,640	-0.03 ▼	-1.14	2,670	2,760	2,630	1,040	2,745,600
16/09/2024	2,670	-0.02 ▼	-0.75	2,690	2,710	2,640	1,150	3,070,500
13/09/2024	2,690	0.01 ▲	0.37	2,680	2,750	2,600	3,300	8,877,000
12/09/2024	2,680	0.02 ▲	0.75	2,660	2,700	2,620	660	1,768,800
11/09/2024	2,660	0.03 ▲	1.13	2,630	2,680	2,610	2,570	6,836,200
10/09/2024	2,630	0.01 ▲	0.38	2,620	2,690	2,610	4,590	12,071,700
09/09/2024	2,620	-0.07 ▼	-2.67	2,690	2,690	2,620	1,490	3,903,800
06/09/2024	2,690	0.02 ▲	0.74	2,670	2,720	2,630	1,210	3,254,900
05/09/2024	2,670	-0.01 ▼	-0.37	2,680	2,680	2,630	930	2,483,100
04/09/2024	2,680	-0.01 ▼	-0.37	2,690	2,700	2,600	3,010	8,066,800
30/08/2024	2,690	-0.07 ▼	-2.60	2,760	2,780	2,690	4,440	11,943,600
29/08/2024	2,760	0.00 ■■	0.00	2,760	2,780	2,730	2,250	6,210,000
28/08/2024	2,760	0.00 ■■	0.00	2,760	2,760	2,740	800	2,208,000
27/08/2024	2,760	-0.01 ▼	-0.36	2,770	2,780	2,730	2,800	7,728,000
26/08/2024	2,770	0.01 ▲	0.36	2,760	2,780	2,760	1,980	5,484,600
23/08/2024	2,760	-0.03 ▼	-1.09	2,790	2,830	2,750	7,620	21,031,200
22/08/2024	2,790	0.02 ▲	0.72	2,770	2,790	2,720	1,050	2,929,500
21/08/2024	2,770	-0.02 ▼	-0.72	2,790	2,830	2,750	6,660	18,448,200
20/08/2024	2,790	0.07 ▲	2.51	2,720	2,870	2,720	2,700	7,533,000
19/08/2024	2,720	0.02 ▲	0.74	2,700	2,830	2,660	2,300	6,256,000
16/08/2024	2,700	0.07 ▲	2.59	2,630	2,700	2,600	3,640	9,828,000
15/08/2024	2,630	0.00 ■■	0.00	2,630	2,640	2,530	950	2,498,500
14/08/2024	2,630	-0.02 ▼	-0.76	2,650	2,650	2,590	2,370	6,233,100
13/08/2024	2,650	-0.01 ▼	-0.38	2,660	2,650	2,600	2,190	5,803,500
12/08/2024	2,660	0.01 ▲	0.38	2,650	2,660	2,600	2,570	6,836,200
09/08/2024	2,650	0.02 ▲	0.75	2,630	2,690	2,610	6,570	17,410,500
08/08/2024	2,630	-0.06 ▼	-2.28	2,690	2,710	2,590	2,760	7,258,800
07/08/2024	2,690	0.01 ▲	0.37	2,680	2,700	2,650	1,340	3,604,600
06/08/2024	2,680	0.08 ▲	2.99	2,600	2,700	2,600	2,280	6,110,400
05/08/2024	2,600	-0.16 ▼	-6.15	2,760	2,800	2,570	7,300	18,980,000
02/08/2024	2,760	-0.02 ▼	-0.72	2,780	2,780	2,700	600	1,656,000
01/08/2024	2,780	-0.04 ▼	-1.44	2,820	2,820	2,630	5,620	15,623,600
31/07/2024	2,820	-0.03 ▼	-1.06	2,850	2,830	2,700	4,260	12,013,200
30/07/2024	2,850	-0.03 ▼	-1.05	2,880	2,880	2,690	3,710	10,573,500
29/07/2024	2,880	-0.04 ▼	-1.39	2,920	2,900	2,820	14,520	41,817,600
26/07/2024	2,920	0.04 ▲	1.37	2,880	2,920	2,840	5,720	16,702,400
25/07/2024	2,880	0.00 ■■	0.00	2,880	2,910	2,840	5,530	15,926,400
24/07/2024	2,880	-0.02 ▼	-0.69	2,900	2,920	2,820	8,580	24,710,400
23/07/2024	2,900	-0.08 ▼	-2.76	2,980	2,980	2,860	5,910	17,139,000
22/07/2024	2,980	-0.03 ▼	-1.01	3,010	3,000	2,900	4,230	12,605,400
19/07/2024	3,010	-0.02 ▼	-0.66	3,030	3,050	2,960	6,950	20,919,500
18/07/2024	3,030	0.01 ▲	0.33	3,020	3,060	3,000	5,340	16,180,200
17/07/2024	3,020	-0.04 ▼	-1.32	3,060	3,080	3,000	7,950	24,009,000
16/07/2024	3,060	-0.01 ▼	-0.33	3,070	3,080	3,030	8,660	26,499,600
15/07/2024	3,070	-0.01 ▼	-0.33	3,080	3,080	3,050	9,390	28,827,300
12/07/2024	3,080	0.02 ▲	0.65	3,060	3,110	3,050	21,140	65,111,200
11/07/2024	3,060	0.00 ■■	0.00	3,060	3,090	3,050	5,400	16,524,000
10/07/2024	3,060	-0.02 ▼	-0.65	3,080	3,080	3,030	7,200	22,032,000
09/07/2024	3,080	0.00 ■■	0.00	3,080	3,090	3,020	5,470	16,847,600
08/07/2024	3,080	0.00 ■■	0.00	3,080	3,090	3,060	950	2,926,000
05/07/2024	3,080	-0.01 ▼	-0.32	3,090	3,110	3,050	3,790	11,673,200
04/07/2024	3,090	0.00 ■■	0.00	3,090	3,100	3,050	5,460	16,871,400
03/07/2024	3,090	0.01 ▲	0.32	3,080	3,110	3,050	5,630	17,396,700
02/07/2024	3,080	0.00 ■■	0.00	3,080	3,100	3,010	7,440	22,915,200
01/07/2024	3,080	-0.02 ▼	-0.65	3,100	3,110	3,040	2,030	6,252,400
28/06/2024	3,100	0.00 ■■	0.00	3,100	3,160	3,080	3,830	11,873,000
27/06/2024	3,100	-0.03 ▼	-0.97	3,130	3,130	3,050	7,880	24,428,000
26/06/2024	3,130	0.00 ■■	0.00	3,130	3,160	3,050	2,600	8,138,000
25/06/2024	3,130	0.03 ▲	0.96	3,100	3,200	3,090	5,770	18,060,100
24/06/2024	3,100	0.00 ■■	0.00	3,100	3,190	3,030	6,140	19,034,000
21/06/2024	3,100	-0.08 ▼	-2.58	3,180	3,180	3,100	5,060	15,686,000
20/06/2024	3,180	0.01 ▲	0.31	3,170	3,180	3,110	5,750	18,285,000
19/06/2024	3,170	0.00 ■■	0.00	3,170	3,180	3,040	4,850	15,374,500
18/06/2024	3,170	0.00 ■■	0.00	3,170	3,240	3,160	3,490	11,063,300
17/06/2024	3,170	-0.08 ▼	-2.52	3,250	3,230	3,100	11,380	36,074,600
14/06/2024	3,250	0.01 ▲	0.31	3,240	3,290	3,230	6,460	20,995,000
13/06/2024	3,240	-0.06 ▼	-1.85	3,300	3,310	3,240	13,810	44,744,400
12/06/2024	3,300	0.02 ▲	0.61	3,280	3,310	3,230	6,900	22,770,000
11/06/2024	3,280	-0.01 ▼	-0.30	3,290	3,310	3,230	4,210	13,808,800
10/06/2024	3,290	0.04 ▲	1.22	3,250	3,330	3,250	8,150	26,813,500
07/06/2024	3,250	-0.03 ▼	-0.92	3,280	3,280	3,210	26,820	87,165,000
06/06/2024	3,280	-0.09 ▼	-2.74	3,370	3,400	3,250	22,750	74,620,000
05/06/2024	3,370	0.02 ▲	0.59	3,350	3,370	3,300	11,200	37,744,000
04/06/2024	3,350	-0.03 ▼	-0.90	3,380	3,380	3,270	11,410	38,223,500
03/06/2024	3,380	0.01 ▲	0.30	3,370	3,380	3,310	10,020	33,867,600
31/05/2024	3,370	-0.01 ▼	-0.30	3,380	3,390	3,300	8,560	28,847,200
30/05/2024	3,380	-0.08 ▼	-2.37	3,460	3,460	3,300	11,660	39,410,800
29/05/2024	3,460	0.06 ▲	1.73	3,400	3,500	3,360	9,700	33,562,000
28/05/2024	3,400	0.03 ▲	0.88	3,370	3,400	3,140	20,250	68,850,000
27/05/2024	3,370	0.03 ▲	0.89	3,340	3,390	3,200	10,670	35,957,900
24/05/2024	3,340	-0.04 ▼	-1.20	3,380	3,370	3,250	7,590	25,350,600
23/05/2024	3,380	0.02 ▲	0.59	3,360	3,380	3,330	3,640	12,303,200
22/05/2024	3,360	0.07 ▲	2.08	3,290	3,480	3,290	16,800	56,448,000
21/05/2024	3,290	-0.01 ▼	-0.30	3,300	3,340	3,250	6,270	20,628,300
20/05/2024	3,300	0.06 ▲	1.82	3,240	3,360	3,240	10,750	35,475,000
17/05/2024	3,240	0.00 ■■	0.00	3,240	3,310	3,190	5,690	18,435,600
16/05/2024	3,240	0.00 ■■	0.00	3,240	3,280	3,220	4,400	14,256,000
15/05/2024	3,240	-0.13 ▼	-4.01	3,370	3,380	3,240	16,070	52,066,800
14/05/2024	3,370	-0.01 ▼	-0.30	3,380	3,420	3,320	7,670	25,847,900
13/05/2024	3,380	0.03 ▲	0.89	3,350	3,400	3,330	18,430	62,293,400
10/05/2024	3,350	-0.02 ▼	-0.60	3,370	3,390	3,300	11,710,000	39,228,500,000
09/05/2024	3,370	0.01 ▲	0.30	3,360	3,480	3,270	17,130	57,728,100
08/05/2024	3,360	-0.03 ▼	-0.89	3,390	3,600	3,160	33,210	111,585,600
02/05/2024	2,860	-0.14 ▼	-4.90	3,000	3,080	2,790	15,010	42,928,600
26/04/2024	3,000	0.00 ■■	0.00	3,000	3,050	2,950	5,010	15,030,000
25/04/2024	3,000	-0.15 ▼	-5.00	3,150	3,190	3,000	9,410	28,230,000
24/04/2024	3,150	-0.07 ▼	-2.22	3,220	3,170	3,000	62,260	196,119,000
23/04/2024	3,220	-0.24 ▼	-7.45	3,460	3,570	3,220	13,520	43,534,400
22/04/2024	3,460	0.07 ▲	2.02	3,390	3,530	3,260	1,100	3,806,000
19/04/2024	3,390	-0.03 ▼	-0.88	3,420	3,460	3,300	6,520	22,102,800
17/04/2024	3,420	0.01 ▲	0.29	3,410	3,490	3,410	3,530	12,072,600
16/04/2024	3,410	-0.09 ▼	-2.64	3,500	3,530	3,370	12,840	43,784,400
15/04/2024	3,500	-0.21 ▼	-6.00	3,710	3,710	3,500	11,600	40,600,000
12/04/2024	3,710	-0.05 ▼	-1.35	3,760	3,760	3,600	7,700	28,567,000
11/04/2024	3,760	0.02 ▲	0.53	3,740	3,780	3,650	1,780	6,692,800
10/04/2024	3,740	-0.01 ▼	-0.27	3,750	3,750	3,680	7,880	29,471,200
09/04/2024	3,750	0.00 ■■	0.00	3,750	3,770	3,670	7,250	27,187,500
08/04/2024	3,750	-0.01 ▼	-0.27	3,760	3,800	3,660	7,590	28,462,500
05/04/2024	3,760	-0.05 ▼	-1.33	3,810	3,810	3,760	11,280	42,412,800
04/04/2024	3,810	-0.04 ▼	-1.05	3,850	3,850	3,800	9,610	36,614,100
03/04/2024	3,850	-0.04 ▼	-1.04	3,890	3,890	3,830	18,010	69,338,500
02/04/2024	3,890	-0.04 ▼	-1.03	3,930	3,900	3,850	8,040	31,275,600
01/04/2024	3,930	-0.01 ▼	-0.25	3,940	3,930	3,840	8,680	34,112,400
29/03/2024	3,940	-0.01 ▼	-0.25	3,950	3,960	3,890	9,160	36,090,400
28/03/2024	3,950	-0.02 ▼	-0.51	3,970	3,970	3,900	11,230	44,358,500
27/03/2024	3,970	0.00 ■■	0.00	3,970	3,980	3,920	7,840	31,124,800
26/03/2024	3,970	0.07 ▲	1.76	3,900	3,970	3,880	27,700	109,969,000
25/03/2024	3,900	-0.08 ▼	-2.05	3,980	3,980	3,900	13,370	52,143,000
22/03/2024	3,980	-0.01 ▼	-0.25	3,990	4,020	3,930	8,520	33,909,600
21/03/2024	3,990	0.06 ▲	1.50	3,930	3,990	3,800	49,990	199,460,100
20/03/2024	3,930	0.00 ■■	0.00	3,930	3,960	3,900	3,340	13,126,200
19/03/2024	3,930	0.04 ▲	1.02	3,890	4,020	3,900	6,120	24,051,600
18/03/2024	3,890	0.00 ■■	0.00	3,890	3,960	3,800	12,170	47,341,300
15/03/2024	3,890	0.00 ■■	0.00	3,890	3,940	3,830	13,770	53,565,300
14/03/2024	3,890	-0.01 ▼	-0.26	3,900	3,900	3,850	16,500	64,185,000
13/03/2024	3,900	0.01 ▲	0.26	3,890	3,940	3,890	5,860	22,854,000
12/03/2024	3,890	0.03 ▲	0.77	3,860	3,970	3,800	14,570	56,677,300
11/03/2024	3,860	-0.09 ▼	-2.33	3,950	3,970	3,860	4,470	17,254,200
08/03/2024	3,950	-0.02 ▼	-0.51	3,970	3,990	3,890	10,340	40,843,000
07/03/2024	3,970	0.10 ▲	2.52	3,870	3,990	3,930	5,480	21,755,600
06/03/2024	3,980	0.00 ■■	0.00	3,980	4,040	3,950	15,740	62,645,200
05/03/2024	3,980	0.00 ■■	0.00	3,980	3,990	3,910	15,430	61,411,400
04/03/2024	3,980	0.05 ▲	1.26	3,930	4,000	3,910	19,080	75,938,400
01/03/2024	3,930	0.00 ■■	0.00	3,930	3,930	3,890	4,490	17,645,700
29/02/2024	3,930	0.00 ■■	0.00	3,930	4,000	3,910	5,090	20,003,700
28/02/2024	3,930	-0.03 ▼	-0.76	3,960	3,960	3,900	15,820	62,172,600
27/02/2024	3,960	-0.01 ▼	-0.25	3,970	3,980	3,930	7,490	29,660,400
26/02/2024	3,970	0.00 ■■	0.00	3,970	3,990	3,900	11,780	46,766,600
23/02/2024	3,970	-0.05 ▼	-1.26	4,020	4,070	3,960	23,190	92,064,300
22/02/2024	4,020	0.08 ▲	1.99	3,940	4,060	3,940	14,750	59,295,000
21/02/2024	3,940	0.00 ■■	0.00	3,940	3,940	3,900	10,840	42,709,600
20/02/2024	3,940	0.00 ■■	0.00	3,940	3,970	3,900	12,950	51,023,000
19/02/2024	3,940	-0.02 ▼	-0.51	3,960	3,970	3,910	9,850	38,809,000
16/02/2024	3,960	-0.01 ▼	-0.25	3,970	3,990	3,900	3,120	12,355,200
15/02/2024	3,970	0.05 ▲	1.26	3,920	3,980	3,920	3,360	13,339,200
07/02/2024	3,920	0.05 ▲	1.28	3,870	3,920	3,840	6,670	26,146,400
06/02/2024	3,870	0.01 ▲	0.26	3,860	3,890	3,840	4,750	18,382,500
05/02/2024	3,860	-0.08 ▼	-2.07	3,940	3,940	3,800	7,220	27,869,200
02/02/2024	3,940	0.00 ■■	0.00	3,940	3,960	3,800	5,300	20,882,000
01/02/2024	3,940	0.02 ▲	0.51	3,920	3,980	3,850	12,100	47,674,000
31/01/2024	3,920	-0.10 ▼	-2.55	4,020	4,020	3,900	17,790	69,736,800
30/01/2024	4,020	0.02 ▲	0.50	4,000	4,020	3,980	5,190	20,863,800
29/01/2024	4,000	-0.01 ▼	-0.25	4,010	4,030	4,000	7,930	31,720,000
19/01/2024	4,030	0.00 ■■	0.00	4,030	4,080	4,010	7,880	31,756,400
18/01/2024	4,030	0.00 ■■	0.00	4,030	4,050	3,990	5,520	22,245,600
17/01/2024	4,030	0.00 ■■	0.00	4,030	4,060	3,940	3,490	14,064,700
16/01/2024	4,030	0.02 ▲	0.50	4,010	4,030	3,910	6,210	25,026,300
15/01/2024	4,010	0.01 ▲	0.25	4,000	4,080	4,000	5,920	23,739,200
12/01/2024	4,000	-0.12 ▼	-3.00	4,120	4,120	4,000	31,540	126,160,000
11/01/2024	4,120	0.00 ■■	0.00	4,120	4,150	4,060	6,430	26,491,600
10/01/2024	4,120	-0.03 ▼	-0.73	4,150	4,150	4,090	7,850	32,342,000
09/01/2024	4,150	-0.03 ▼	-0.72	4,180	4,250	4,130	9,310	38,636,500
08/01/2024	4,180	0.02 ▲	0.48	4,160	4,240	4,120	16,670	69,680,600
05/01/2024	4,160	-0.03 ▼	-0.72	4,190	4,240	4,140	11,890	49,462,400
04/01/2024	4,190	0.04 ▲	0.95	4,150	4,230	4,150	39,260	164,499,400
03/01/2024	4,150	0.05 ▲	1.20	4,100	4,150	4,060	11,500	47,725,000
02/01/2024	4,100	0.00 ■■	0.00	4,100	4,130	4,100	11,880	48,708,000
29/12/2023	4,100	0.03 ▲	0.73	4,070	4,140	4,080	21,200	86,920,000
28/12/2023	4,070	0.02 ▲	0.49	4,050	4,080	4,030	8,140	33,129,800
27/12/2023	4,050	0.03 ▲	0.74	4,020	4,060	4,010	10,450	42,322,500
26/12/2023	4,020	-0.04 ▼	-1.00	4,060	4,070	4,020	12,360	49,687,200
25/12/2023	4,060	0.04 ▲	0.99	4,020	4,070	4,000	16,940	68,776,400
22/12/2023	4,020	-0.03 ▼	-0.75	4,050	4,080	4,020	6,100	24,522,000
21/12/2023	4,050	-0.01 ▼	-0.25	4,060	4,090	4,010	6,540	26,487,000
20/12/2023	4,060	0.01 ▲	0.25	4,050	4,070	4,000	11,140	45,228,400
19/12/2023	4,050	-0.02 ▼	-0.49	4,070	4,120	4,020	10,550	42,727,500
18/12/2023	4,070	-0.01 ▼	-0.25	4,080	4,130	4,020	6,540	26,617,800
15/12/2023	4,080	-0.01 ▼	-0.25	4,090	4,110	4,010	8,930	36,434,400
14/12/2023	4,090	-0.02 ▼	-0.49	4,110	4,130	4,060	4,670	19,100,300
13/12/2023	4,090	-0.02 ▼	-0.49	4,110	0	0	8,950	36,605,500
12/12/2023	4,110	0.00 ■■	0.00	4,110	4,150	4,080	12,800	52,608,000
11/12/2023	4,110	-0.01 ▼	-0.24	4,120	4,150	4,110	11,010	45,251,100
08/12/2023	4,120	-0.11 ▼	-2.67	4,230	4,290	4,100	12,560	51,747,200
07/12/2023	4,230	0.09 ▲	2.13	4,140	4,300	4,120	35,300	149,319,000
06/12/2023	4,140	0.06 ▲	1.45	4,080	4,170	4,050	25,580	105,901,200
05/12/2023	4,080	-0.05 ▼	-1.23	4,130	4,210	4,080	12,890	52,591,200
04/12/2023	4,130	0.13 ▲	3.15	4,000	4,180	4,000	22,980	94,907,400
01/12/2023	4,000	-0.05 ▼	-1.25	4,050	4,130	4,020	7,040	28,160,000
30/11/2023	4,050	0.00 ■■	0.00	4,050	4,130	4,020	7,840	31,752,000
29/11/2023	4,050	0.00 ■■	0.00	4,050	4,080	4,020	12,780	51,759,000
28/11/2023	4,050	0.04 ▲	0.99	4,010	4,130	4,000	6,510	26,365,500
27/11/2023	4,010	-0.06 ▼	-1.50	4,070	4,170	4,010	9,520	38,175,200
24/11/2023	4,070	-0.06 ▼	-1.47	4,130	4,270	4,000	16,080	65,445,600
23/11/2023	4,130	-0.22 ▼	-5.33	4,350	4,400	4,130	36,220	149,588,600
22/11/2023	4,350	0.05 ▲	1.15	4,300	4,400	4,250	23,500	102,225,000
21/11/2023	4,300	0.19 ▲	4.42	4,110	4,310	4,120	25,450	109,435,000
20/11/2023	4,110	-0.10 ▼	-2.43	4,210	4,150	4,100	11,300	46,443,000
17/11/2023	4,210	0.11 ▲	2.61	4,100	4,370	4,100	37,940	159,727,400
16/11/2023	4,100	0.00 ■■	0.00	4,100	4,100	4,070	3,230	13,243,000
15/11/2023	4,100	0.01 ▲	0.24	4,090	4,250	4,100	13,030	53,423,000
14/11/2023	4,090	-0.02 ▼	-0.49	4,110	4,150	4,040	8,290	33,906,100
13/11/2023	4,110	-0.04 ▼	-0.97	4,150	4,200	4,010	6,230	25,605,300
10/11/2023	4,150	-0.01 ▼	-0.24	4,160	4,230	4,070	14,690	60,963,500
09/11/2023	4,160	0.12 ▲	2.88	4,040	4,200	4,040	22,600	94,016,000
08/11/2023	4,040	0.16 ▲	3.96	3,880	4,090	3,750	15,330	61,933,200
07/11/2023	3,880	-0.02 ▼	-0.52	3,900	3,930	3,840	4,210	16,334,800
06/11/2023	3,900	-0.03 ▼	-0.77	3,930	3,980	3,840	5,220	20,358,000
03/11/2023	3,930	-0.06 ▼	-1.53	3,990	4,040	3,900	10,460	41,107,800
02/11/2023	3,990	0.25 ▲	6.27	3,740	4,000	3,720	11,190	44,648,100
01/11/2023	3,740	-0.01 ▼	-0.27	3,750	3,750	3,570	7,410	27,713,400
31/10/2023	3,750	-0.03 ▼	-0.80	3,780	3,840	3,620	7,890	29,587,500
30/10/2023	3,780	0.04 ▲	1.06	3,740	3,790	3,700	4,440	16,783,200
27/10/2023	3,740	0.06 ▲	1.60	3,680	3,800	3,500	26,160	97,838,400
26/10/2023	3,680	-0.27 ▼	-7.34	3,950	4,020	3,680	25,030	92,110,400
25/10/2023	3,950	-0.08 ▼	-2.03	4,030	4,180	3,950	10,200	40,290,000
24/10/2023	4,030	0.02 ▲	0.50	4,010	4,060	3,990	6,680	26,920,400
23/10/2023	4,010	-0.16 ▼	-3.99	4,170	4,170	3,970	5,620	22,536,200
20/10/2023	4,170	0.19 ▲	4.56	3,980	4,180	3,760	16,080	67,053,600
19/10/2023	3,980	-0.14 ▼	-3.52	4,120	4,110	3,840	26,300	104,674,000
18/10/2023	4,120	-0.30 ▼	-7.28	4,420	4,400	4,120	28,930	119,191,600
17/10/2023	4,420	-0.02 ▼	-0.45	4,440	4,680	4,310	17,450	77,129,000
16/10/2023	4,440	-0.21 ▼	-4.73	4,650	4,730	4,440	27,740	123,165,600
13/10/2023	4,650	0.17 ▲	3.66	4,480	4,770	4,480	54,670	254,215,500
12/10/2023	4,480	0.29 ▲	6.47	4,190	4,480	4,130	55,470	248,505,600
11/10/2023	4,190	0.06 ▲	1.43	4,130	4,200	4,130	19,650	82,333,500
10/10/2023	4,130	0.05 ▲	1.21	4,080	4,240	4,020	25,370	104,778,100
09/10/2023	4,080	0.01 ▲	0.25	4,070	4,130	4,060	12,000	48,960,000
06/10/2023	4,070	-0.02 ▼	-0.49	4,090	4,090	4,030	5,480	22,303,600
05/10/2023	4,090	0.03 ▲	0.73	4,060	4,180	4,000	15,340	62,740,600
04/10/2023	4,060	0.06 ▲	1.48	4,000	4,180	3,750	11,250	45,675,000
03/10/2023	4,000	-0.21 ▼	-5.25	4,210	4,200	4,000	20,330	81,320,000
02/10/2023	4,210	0.03 ▲	0.71	4,180	4,290	4,200	5,640	23,744,400
29/09/2023	4,180	0.11 ▲	2.63	4,070	4,190	4,080	16,770	70,098,600
28/09/2023	4,070	-0.08 ▼	-1.97	4,150	4,190	4,070	9,360	38,095,200
27/09/2023	4,150	0.03 ▲	0.72	4,120	4,150	4,000	16,160	67,064,000
26/09/2023	4,120	-0.10 ▼	-2.43	4,220	4,250	4,020	16,030	66,043,600
22/09/2023	4,530	-0.24 ▼	-5.30	4,770	4,700	4,440	38,670	175,175,100
21/09/2023	4,770	-0.18 ▼	-3.77	4,950	4,980	4,770	14,490	69,117,300
20/09/2023	4,950	0.30 ▲	6.06	4,650	4,950	4,550	14,240	70,488,000
19/09/2023	4,650	-0.05 ▼	-1.08	4,700	4,770	4,500	22,500	104,625,000
18/09/2023	4,700	-0.20 ▼	-4.26	4,900	4,900	4,700	26,380	123,986,000
15/09/2023	4,900	0.02 ▲	0.41	4,880	4,990	4,880	21,670	106,183,000
14/09/2023	4,880	-0.24 ▼	-4.92	5,120	5,120	4,850	43,670	213,109,600
13/09/2023	5,120	-0.15 ▼	-2.93	5,270	5,310	5,100	70,790	362,444,800
12/09/2023	5,270	0.00 ■■	0.00	5,270	5,360	5,200	28,240	148,824,800
11/09/2023	5,270	-0.26 ▼	-4.93	5,530	5,580	5,160	59,370	312,879,900
08/09/2023	5,530	-0.02 ▼	-0.36	5,550	5,650	5,500	50,490	279,209,700
07/09/2023	5,550	-0.03 ▼	-0.54	5,580	5,740	5,530	43,980	244,089,000
06/09/2023	5,580	-0.02 ▼	-0.36	5,600	5,730	5,500	40,150	224,037,000
05/09/2023	5,600	0.18 ▲	3.21	5,420	5,650	5,440	45,500	254,800,000
31/08/2023	5,420	0.15 ▲	2.77	5,270	5,420	5,250	40,460	219,293,200
30/08/2023	5,270	0.01 ▲	0.19	5,260	5,370	5,220	11,190	58,971,300
29/08/2023	5,260	0.06 ▲	1.14	5,200	5,420	5,210	36,360	191,253,600
28/08/2023	5,200	-0.02 ▼	-0.38	5,220	5,320	5,090	22,650	117,780,000
25/08/2023	5,220	-0.04 ▼	-0.77	5,260	5,380	5,210	19,510	101,842,200
24/08/2023	5,260	0.11 ▲	2.09	5,150	5,270	5,150	28,750	151,225,000
23/08/2023	5,150	-0.09 ▼	-1.75	5,240	5,280	5,100	18,770	96,665,500
22/08/2023	5,240	-0.04 ▼	-0.76	5,280	5,360	4,920	47,040	246,489,600
21/08/2023	5,280	-0.11 ▼	-2.08	5,390	5,380	5,100	66,540	351,331,200
18/08/2023	5,390	-0.40 ▼	-7.42	5,790	5,700	5,390	148,660	801,277,400
17/08/2023	5,790	-0.16 ▼	-2.76	5,950	5,980	5,760	86,850	502,861,500
16/08/2023	5,950	-0.14 ▼	-2.35	6,090	6,090	5,800	76,820	457,079,000
15/08/2023	6,090	0.09 ▲	1.48	6,000	6,300	5,910	54,900	334,341,000
14/08/2023	6,000	0.39 ▲	6.50	5,610	6,000	5,710	92,280	553,680,000
11/08/2023	5,610	-0.11 ▼	-1.96	5,720	5,880	5,480	55,360	310,569,600
10/08/2023	5,720	0.07 ▲	1.22	5,650	5,890	5,650	83,840	479,564,800
09/08/2023	5,650	0.01 ▲	0.18	5,640	5,730	5,510	48,070	271,595,500
08/08/2023	5,640	0.21 ▲	3.72	5,430	5,750	5,350	104,100	587,124,000
07/08/2023	5,430	-0.02 ▼	-0.37	5,450	5,550	5,310	61,640	334,705,200
04/08/2023	5,450	0.19 ▲	3.49	5,260	5,450	5,280	56,710	309,069,500
03/08/2023	5,260	-0.17 ▼	-3.23	5,430	5,430	5,250	70,460	370,619,600
02/08/2023	5,430	0.18 ▲	3.31	5,250	5,450	5,200	74,850	406,435,500
01/08/2023	5,250	-0.24 ▼	-4.57	5,490	5,640	5,230	152,950	802,987,500
31/07/2023	5,490	0.22 ▲	4.01	5,270	5,630	5,270	88,340	484,986,600
28/07/2023	5,270	0.34 ▲	6.45	4,930	5,270	4,990	166,400	876,928,000
27/07/2023	4,930	0.13 ▲	2.64	4,800	5,000	4,700	101,720	501,479,600
26/07/2023	4,800	0.02 ▲	0.42	4,780	4,950	4,780	50,050	240,240,000
25/07/2023	4,780	-0.09 ▼	-1.88	4,870	4,900	4,770	107,140	512,129,200
24/07/2023	4,870	0.28 ▲	5.75	4,590	4,890	4,610	93,380	454,760,600
21/07/2023	4,590	0.06 ▲	1.31	4,530	4,690	4,470	41,730	191,540,700
20/07/2023	4,530	0.08 ▲	1.77	4,450	4,550	4,440	26,500	120,045,000
19/07/2023	4,450	-0.23 ▼	-5.17	4,680	4,740	4,450	44,230	196,823,500
18/07/2023	4,680	-0.07 ▼	-1.50	4,750	4,880	4,610	49,060	229,600,800
17/07/2023	4,750	0.31 ▲	6.53	4,440	4,750	4,500	66,590	316,302,500
14/07/2023	4,440	0.08 ▲	1.80	4,360	4,540	4,390	44,230	196,381,200
13/07/2023	4,360	0.06 ▲	1.38	4,300	4,440	4,300	39,770	173,397,200
12/07/2023	4,300	-0.10 ▼	-2.33	4,400	4,450	4,250	19,460	83,678,000
11/07/2023	4,400	0.00 ■■	0.00	4,400	4,470	4,350	22,190	97,636,000
10/07/2023	4,400	0.13 ▲	2.95	4,270	4,490	4,320	32,870	144,628,000
07/07/2023	4,270	0.02 ▲	0.47	4,250	4,400	4,170	27,060	115,546,200
06/07/2023	4,250	-0.19 ▼	-4.47	4,440	4,530	4,220	31,520	133,960,000
05/07/2023	4,440	-0.14 ▼	-3.15	4,580	4,600	4,440	31,190	138,483,600
04/07/2023	4,580	0.28 ▲	6.11	4,300	4,600	4,290	78,820	360,995,600
03/07/2023	4,300	0.23 ▲	5.35	4,070	4,340	4,120	42,820	184,126,000
30/06/2023	4,070	0.01 ▲	0.25	4,060	4,140	4,010	29,010	118,070,700
29/06/2023	4,060	-0.17 ▼	-4.19	4,230	4,270	4,010	57,470	233,328,200
28/06/2023	4,230	-0.07 ▼	-1.65	4,300	4,410	4,200	51,820	219,198,600
27/06/2023	4,300	-0.17 ▼	-3.95	4,470	4,560	4,180	66,670	286,681,000
26/06/2023	4,470	-0.33 ▼	-7.38	4,800	4,980	4,470	108,490	484,950,300
23/06/2023	4,800	0.31 ▲	6.46	4,490	4,800	4,460	108,290	519,792,000
22/06/2023	4,490	-0.01 ▼	-0.22	4,500	4,590	4,410	54,500	244,705,000
21/06/2023	4,500	0.00 ■■	0.00	4,500	4,670	4,400	52,600	236,700,000
20/06/2023	4,500	0.19 ▲	4.22	4,310	4,500	4,180	56,440	253,980,000
19/06/2023	4,310	-0.32 ▼	-7.42	4,630	4,630	4,310	121,430	523,363,300
16/06/2023	4,630	-0.33 ▼	-7.13	4,960	5,100	4,630	94,530	437,673,900
15/06/2023	4,960	-0.37 ▼	-7.46	5,330	5,330	4,960	69,960	347,001,600
14/06/2023	5,330	-0.09 ▼	-1.69	5,420	5,780	5,270	97,840	521,487,200
13/06/2023	5,420	0.35 ▲	6.46	5,070	5,420	4,910	100,830	546,498,600
12/06/2023	5,070	-0.08 ▼	-1.58	5,150	5,200	4,900	83,880	425,271,600
09/06/2023	5,150	-0.07 ▼	-1.36	5,220	5,540	4,860	116,940	602,241,000
08/06/2023	5,220	0.34 ▲	6.51	4,880	5,220	5,000	83,620	436,496,400
07/06/2023	4,880	-0.01 ▼	-0.20	4,890	5,100	4,760	108,770	530,797,600
06/06/2023	4,890	0.09 ▲	1.84	4,800	4,900	4,610	86,810	424,500,900
05/06/2023	4,800	0.03 ▲	0.63	4,770	5,100	4,700	145,990	700,752,000
02/06/2023	4,770	0.31 ▲	6.50	4,460	4,770	4,500	223,670	1,066,905,900
01/06/2023	4,460	0.29 ▲	6.50	4,170	4,460	4,260	353,340	1,575,896,400
31/05/2023	4,170	0.27 ▲	6.47	3,900	4,170	4,170	62,100	258,957,000
30/05/2023	3,900	0.25 ▲	6.41	3,650	3,900	3,900	45,720	178,308,000
29/05/2023	3,650	0.23 ▲	6.30	3,420	3,650	3,650	40,180	146,657,000
26/05/2023	3,420	0.11 ▲	3.22	3,310	3,440	3,300	39,010	133,414,200
25/05/2023	3,310	-0.02 ▼	-0.60	3,330	3,360	3,280	16,600	54,946,000
24/05/2023	3,330	0.07 ▲	2.10	3,260	3,390	3,250	27,540	91,708,200
23/05/2023	3,260	-0.01 ▼	-0.31	3,270	3,280	3,220	10,510	34,262,600
22/05/2023	3,270	0.01 ▲	0.31	3,260	3,270	3,200	21,940	71,743,800
19/05/2023	3,260	-0.05 ▼	-1.53	3,310	3,310	3,240	11,350	37,001,000
18/05/2023	3,310	-0.04 ▼	-1.21	3,350	3,390	3,250	15,580	51,569,800
17/05/2023	3,350	-0.02 ▼	-0.60	3,370	3,420	3,350	17,750	59,462,500
16/05/2023	3,370	-0.03 ▼	-0.89	3,400	3,490	3,300	9,490	31,981,300
15/05/2023	3,400	0.03 ▲	0.88	3,370	3,550	3,380	34,060	115,804,000
12/05/2023	3,370	0.00 ■■	0.00	3,370	3,440	3,300	11,910	40,136,700
11/05/2023	3,370	0.00 ■■	0.00	3,370	3,500	3,310	18,520	62,412,400
10/05/2023	3,370	0.18 ▲	5.34	3,190	3,370	3,190	25,020	84,317,400
09/05/2023	3,190	0.01 ▲	0.31	3,180	3,190	3,130	17,100	54,549,000
08/05/2023	3,180	0.02 ▲	0.63	3,160	3,200	3,130	8,830	28,079,400
05/05/2023	3,160	-0.01 ▼	-0.32	3,170	3,180	3,100	5,050	15,958,000
04/05/2023	3,170	-0.02 ▼	-0.63	3,190	3,190	3,060	12,960	41,083,200
28/04/2023	3,190	0.01 ▲	0.31	3,180	3,230	3,160	8,440	26,923,600
27/04/2023	3,180	-0.02 ▼	-0.63	3,200	3,260	3,150	2,730	8,681,400
26/04/2023	3,200	0.00 ■■	0.00	3,200	3,240	3,130	2,150	6,880,000
25/04/2023	3,200	-0.02 ▼	-0.63	3,220	3,300	3,140	10,140	32,448,000
24/04/2023	3,220	0.02 ▲	0.62	3,200	3,270	3,160	4,380	14,103,600
21/04/2023	3,200	0.00 ■■	0.00	3,200	3,250	3,150	640	2,048,000
20/04/2023	3,200	-0.02 ▼	-0.63	3,220	3,260	3,140	8,420	26,944,000
19/04/2023	3,220	-0.03 ▼	-0.93	3,250	3,280	3,200	4,880	15,713,600
18/04/2023	3,250	0.00 ■■	0.00	3,250	3,250	3,160	3,290	10,692,500
17/04/2023	3,250	0.04 ▲	1.23	3,210	3,280	3,170	2,120	6,890,000
14/04/2023	3,210	-0.14 ▼	-4.36	3,350	3,350	3,210	8,110	26,033,100
13/04/2023	3,350	-0.05 ▼	-1.49	3,400	3,420	3,200	5,260	17,621,000
12/04/2023	3,400	-0.09 ▼	-2.65	3,490	3,490	3,320	7,450	25,330,000
11/04/2023	3,490	0.07 ▲	2.01	3,420	3,540	3,300	4,100	14,309,000
10/04/2023	3,420	-0.10 ▼	-2.92	3,520	3,600	3,410	8,430	28,830,600
07/04/2023	3,520	-0.02 ▼	-0.57	3,540	3,630	3,430	3,790	13,340,800
06/04/2023	3,540	0.05 ▲	1.41	3,490	3,700	3,480	17,410	61,631,400
05/04/2023	3,490	-0.01 ▼	-0.29	3,500	3,550	3,400	14,320	49,976,800
04/04/2023	3,500	0.01 ▲	0.29	3,490	3,500	3,470	3,970	13,895,000
03/04/2023	3,490	0.12 ▲	3.44	3,370	3,580	3,400	7,970	27,815,300
31/03/2023	3,370	-0.01 ▼	-0.30	3,380	3,380	3,310	1,580	5,324,600
30/03/2023	3,380	-0.01 ▼	-0.30	3,390	3,390	3,310	5,420	18,319,600
29/03/2023	3,390	0.02 ▲	0.59	3,370	3,470	3,300	2,210	7,491,900
28/03/2023	3,370	0.00 ■■	0.00	3,370	3,400	3,310	3,100	10,447,000
24/03/2023	3,300	-0.33 ▼	-10.00	3,630	3,300	3,280	7,090	23,397,000
22/03/2023	3,220	-0.05 ▼	-1.55	3,270	3,300	3,220	1,580	5,087,600
21/03/2023	3,270	0.07 ▲	2.14	3,200	3,300	3,200	4,040	13,210,800
20/03/2023	3,200	-0.06 ▼	-1.88	3,260	3,330	3,200	3,130	10,016,000
17/03/2023	3,260	-0.10 ▼	-3.07	3,360	3,380	3,250	5,690	18,549,400
16/03/2023	3,360	0.02 ▲	0.60	3,340	3,370	3,230	3,470	11,659,200
15/03/2023	3,340	0.00 ■■	0.00	3,340	3,440	3,340	9,880	32,999,200
14/03/2023	3,340	-0.05 ▼	-1.50	3,390	3,440	3,200	4,850	16,199,000
13/03/2023	3,390	0.04 ▲	1.18	3,350	3,460	3,280	6,780	22,984,200
10/03/2023	3,350	-0.08 ▼	-2.39	3,430	3,470	3,340	5,850	19,597,500
09/03/2023	3,430	0.02 ▲	0.58	3,410	3,500	3,350	5,590	19,173,700
08/03/2023	3,410	0.08 ▲	2.35	3,330	3,430	3,330	2,700	9,207,000
07/03/2023	3,330	-0.10 ▼	-3.00	3,430	3,520	3,300	5,480	18,248,400
06/03/2023	3,430	0.01 ▲	0.29	3,420	3,550	3,410	10,030	34,402,900
03/03/2023	3,420	-0.02 ▼	-0.58	3,440	3,480	3,390	1,850	6,327,000
02/03/2023	3,440	0.00 ■■	0.00	3,440	3,490	3,410	1,630	5,607,200
01/03/2023	3,440	0.08 ▲	2.33	3,360	3,450	3,310	9,510	32,714,400
28/02/2023	3,360	-0.04 ▼	-1.19	3,400	3,480	3,300	3,970	13,339,200
27/02/2023	3,400	-0.08 ▼	-2.35	3,480	3,600	3,240	7,530	25,602,000
24/02/2023	3,480	-0.02 ▼	-0.57	3,500	3,590	3,270	2,780	9,674,400
23/02/2023	3,500	-0.05 ▼	-1.43	3,550	3,590	3,350	11,280	39,480,000
22/02/2023	3,550	-0.16 ▼	-4.51	3,710	3,700	3,530	13,800	48,990,000
21/02/2023	3,710	0.04 ▲	1.08	3,670	3,750	3,650	17,330	64,294,300
20/02/2023	3,670	0.24 ▲	6.54	3,430	3,670	3,500	27,990	102,723,300
17/02/2023	3,430	0.05 ▲	1.46	3,380	3,500	3,370	13,270	45,516,100
16/02/2023	3,380	0.00 ■■	0.00	3,380	3,490	3,360	4,670	15,784,600
15/02/2023	3,380	0.06 ▲	1.78	3,320	3,400	3,180	4,070	13,756,600
14/02/2023	3,320	0.03 ▲	0.90	3,290	3,470	3,200	10,450	34,694,000
13/02/2023	3,290	-0.20 ▼	-6.08	3,490	3,480	3,250	23,500	77,315,000
10/02/2023	3,490	-0.02 ▼	-0.57	3,510	3,540	3,450	7,290	25,442,100
09/02/2023	3,510	-0.09 ▼	-2.56	3,600	3,640	3,490	7,700	27,027,000
08/02/2023	3,600	-0.05 ▼	-1.39	3,650	3,650	3,400	23,420	84,312,000
07/02/2023	3,650	-0.05 ▼	-1.37	3,700	3,700	3,500	9,300	33,945,000
06/02/2023	3,700	0.01 ▲	0.27	3,690	3,770	3,600	10,870	40,219,000
03/02/2023	3,690	-0.05 ▼	-1.36	3,740	3,790	3,630	6,880	25,387,200
02/02/2023	3,740	-0.02 ▼	-0.53	3,760	3,850	3,570	23,530	88,002,200
01/02/2023	3,760	0.03 ▲	0.80	3,730	3,970	3,500	48,670	182,999,200
31/01/2023	3,730	-0.16 ▼	-4.29	3,890	3,920	3,650	29,960	111,750,800
30/01/2023	3,890	0.11 ▲	2.83	3,780	3,940	3,730	25,830	100,478,700
27/01/2023	3,780	0.13 ▲	3.44	3,650	3,800	3,670	16,250	61,425,000
19/01/2023	3,650	-0.08 ▼	-2.19	3,730	3,800	3,600	16,730	61,064,500
18/01/2023	3,730	0.02 ▲	0.54	3,710	3,820	3,660	6,920	25,811,600
17/01/2023	3,710	0.12 ▲	3.23	3,590	3,710	3,500	29,060	107,812,600
16/01/2023	3,590	0.08 ▲	2.23	3,510	3,590	3,410	14,210	51,013,900
13/01/2023	3,510	-0.19 ▼	-5.41	3,700	3,700	3,510	22,170	77,816,700
12/01/2023	3,700	-0.27 ▼	-7.30	3,970	3,960	3,700	31,560	116,772,000
11/01/2023	3,970	-0.10 ▼	-2.52	4,070	4,200	3,790	51,010	202,509,700
10/01/2023	4,070	0.26 ▲	6.39	3,810	4,070	3,900	90,120	366,788,400
09/01/2023	3,810	0.24 ▲	6.30	3,570	3,810	3,630	60,540	230,657,400
06/01/2023	3,570	0.23 ▲	6.44	3,340	3,570	3,300	30,640	109,384,800
05/01/2023	3,340	0.04 ▲	1.20	3,300	3,420	3,200	13,330	44,522,200
04/01/2023	3,300	0.02 ▲	0.61	3,280	3,480	3,280	12,440	41,052,000
03/01/2023	3,280	0.21 ▲	6.40	3,070	3,280	3,000	23,940	78,523,200
30/12/2022	3,070	0.00 ■■	0.00	3,070	3,100	2,900	2,370	7,275,900
29/12/2022	3,070	0.00 ■■	0.00	3,070	3,100	2,990	2,930	8,995,100
28/12/2022	3,070	0.08 ▲	2.61	2,990	3,070	2,910	880	2,701,600
27/12/2022	2,990	0.09 ▲	3.01	2,900	3,000	2,800	8,080	24,159,200
26/12/2022	2,900	-0.20 ▼	-6.90	3,100	3,170	2,900	17,380	50,402,000
23/12/2022	3,100	-0.07 ▼	-2.26	3,170	3,290	3,050	2,500	7,750,000
22/12/2022	3,170	-0.03 ▼	-0.95	3,200	3,370	3,080	3,810	12,077,700
21/12/2022	3,200	-0.01 ▼	-0.31	3,210	3,390	3,040	13,400	42,880,000
20/12/2022	3,210	-0.24 ▼	-7.48	3,450	3,460	3,210	11,350	36,433,500
19/12/2022	3,450	0.05 ▲	1.45	3,400	3,450	3,320	4,320	14,904,000
15/12/2022	3,350	0.02 ▲	0.60	3,330	3,460	3,330	7,410	24,823,500
14/12/2022	3,330	0.13 ▲	3.90	3,200	3,330	3,250	14,110	46,986,300
13/12/2022	3,200	-0.10 ▼	-3.13	3,300	3,330	3,140	9,660	30,912,000
12/12/2022	3,300	-0.03 ▼	-0.91	3,330	3,420	3,260	13,660	45,078,000
11/12/2022	3,330	0.06 ▲	1.80	3,270	3,350	3,130	12,080	40,226,400
09/12/2022	3,330	0.06 ▲	1.80	3,270	3,350	3,130	12,080	40,226,400
08/12/2022	3,270	0.10 ▲	3.06	3,170	3,350	3,170	13,680	44,733,600
07/12/2022	3,170	-0.23 ▼	-7.26	3,400	3,400	3,170	33,960	107,653,200
06/12/2022	3,400	-0.25 ▼	-7.35	3,650	3,650	3,400	19,440	66,096,000
05/12/2022	3,650	-0.02 ▼	-0.55	3,670	3,880	3,650	10,280	37,522,000
04/12/2022	3,670	0.15 ▲	4.09	3,520	3,670	3,340	13,750	50,462,500
02/12/2022	3,670	0.15 ▲	4.09	3,520	3,670	3,340	13,750	50,462,500
01/12/2022	3,520	0.12 ▲	3.41	3,400	3,630	3,500	28,820	101,446,400
30/11/2022	3,400	0.22 ▲	6.47	3,180	3,400	3,220	23,080	78,472,000
29/11/2022	3,180	0.14 ▲	4.40	3,040	3,250	3,080	23,210	73,807,800
28/11/2022	3,040	0.19 ▲	6.25	2,850	3,040	2,850	18,170	55,236,800
26/11/2022	2,850	0.15 ▲	5.26	2,700	2,850	2,730	7,410	21,118,500
25/11/2022	2,850	0.15 ▲	5.26	2,700	2,850	2,730	7,410	21,118,500
24/11/2022	2,700	0.08 ▲	2.96	2,620	2,790	2,520	6,630	17,901,000
23/11/2022	2,620	-0.07 ▼	-2.67	2,690	2,870	2,520	27,770	72,757,400
22/11/2022	2,690	0.17 ▲	6.32	2,520	2,690	2,600	12,630	33,974,700
21/11/2022	2,520	0.16 ▲	6.35	2,360	2,520	2,370	13,900	35,028,000
18/11/2022	2,360	0.08 ▲	3.39	2,280	2,370	2,180	13,070	30,845,200
17/11/2022	2,280	0.14 ▲	6.14	2,140	2,280	2,230	24,930	56,840,400
16/11/2022	2,140	0.14 ▲	6.54	2,000	2,140	1,860	28,890	61,824,600
15/11/2022	2,000	-0.14 ▼	-7.00	2,140	2,130	2,000	24,890	49,780,000
14/11/2022	2,140	-0.16 ▼	-7.48	2,300	2,250	2,140	27,200	58,208,000
12/11/2022	2,300	-0.17 ▼	-7.39	2,470	2,530	2,300	13,930	32,039,000
11/11/2022	2,300	-0.17 ▼	-7.39	2,470	2,530	2,300	13,930	32,039,000
10/11/2022	2,470	-0.18 ▼	-7.29	2,650	2,640	2,470	23,590	58,267,300
09/11/2022	2,650	-0.04 ▼	-1.51	2,690	2,770	2,510	13,590	36,013,500
08/11/2022	2,660	-0.03 ▼	-1.13	2,690	2,690	2,510	11,760	31,281,600
07/11/2022	2,690	-0.20 ▼	-7.43	2,890	2,920	2,690	15,120	40,672,800
04/11/2022	2,890	-0.21 ▼	-7.27	3,100	3,100	2,890	12,430	35,922,700
03/11/2022	3,100	0.00 ■■	0.00	3,100	3,100	3,050	4,900	15,190,000
02/11/2022	3,100	0.00 ■■	0.00	3,100	3,150	3,050	5,050	15,655,000
01/11/2022	3,100	0.00 ■■	0.00	3,100	3,140	3,040	14,350	44,485,000
31/10/2022	3,100	-0.14 ▼	-4.52	3,240	3,400	3,020	25,670	79,577,000
28/10/2022	3,240	0.08 ▲	2.47	3,160	3,300	3,160	16,210	52,520,400
27/10/2022	3,160	-0.22 ▼	-6.96	3,380	3,170	2,930	76,900	243,004,000
26/10/2022	3,150	-0.48 ▼	-15.24	3,630	3,480	3,150	40,310	126,976,500
25/10/2022	3,380	-0.25 ▼	-7.40	3,630	3,730	3,380	32,810	110,897,800
24/10/2022	3,630	-0.27 ▼	-7.44	3,900	3,980	3,630	13,010	47,226,300
21/10/2022	3,900	-0.23 ▼	-5.90	4,130	4,140	3,850	20,590	80,301,000
20/10/2022	4,130	-0.07 ▼	-1.69	4,200	4,240	4,040	4,250	17,552,500
19/10/2022	4,200	0.00 ■■	0.00	4,200	0	0	7,960	33,432,000
18/10/2022	4,200	0.16 ▲	3.81	4,040	4,200	4,000	39,270	164,934,000
17/10/2022	4,040	-0.03 ▼	-0.74	4,070	4,080	3,930	5,150	20,806,000
14/10/2022	4,070	-0.08 ▼	-1.97	4,150	4,220	3,920	14,410	58,648,700
13/10/2022	4,150	-0.05 ▼	-1.20	4,200	4,220	4,100	3,800	15,770,000
12/10/2022	4,200	-0.06 ▼	-1.43	4,260	4,490	3,970	70,280	295,176,000
11/10/2022	4,260	-0.31 ▼	-7.28	4,570	4,700	4,260	13,250	56,445,000
07/10/2022	4,900	-0.34 ▼	-6.94	5,240	5,240	4,880	11,500	56,350,000
06/10/2022	5,240	0.02 ▲	0.38	5,220	5,500	5,200	6,460	33,850,400
05/10/2022	5,220	0.07 ▲	1.34	5,150	5,480	5,050	10,780	56,271,600
04/10/2022	5,150	0.00 ■■	0.00	5,150	5,460	4,990	530	2,729,500
03/10/2022	5,150	-0.25 ▼	-4.85	5,400	5,380	5,030	7,960	40,994,000
30/09/2022	5,400	-0.10 ▼	-1.85	5,500	5,790	5,120	13,150	71,010,000
29/09/2022	5,500	-0.16 ▼	-2.91	5,660	5,800	5,460	7,050	38,775,000
28/09/2022	5,660	-0.06 ▼	-1.06	5,720	5,800	5,620	11,010	62,316,600
27/09/2022	5,720	0.00 ■■	0.00	5,720	5,870	5,630	17,130	97,983,600
26/09/2022	5,720	-0.21 ▼	-3.67	5,930	5,900	5,680	5,510	31,517,200
23/09/2022	5,930	0.07 ▲	1.18	5,860	6,000	5,860	11,820	70,092,600
22/09/2022	5,860	0.05 ▲	0.85	5,810	5,900	5,710	6,350	37,211,000
21/09/2022	5,810	-0.03 ▼	-0.52	5,840	5,840	5,680	8,290	48,164,900
20/09/2022	5,840	0.04 ▲	0.68	5,800	5,950	5,660	8,660	50,574,400
19/09/2022	5,800	-0.14 ▼	-2.41	5,940	6,000	5,610	16,540	95,932,000
16/09/2022	5,940	-0.15 ▼	-2.53	6,090	6,100	5,830	3,810	22,631,400
15/09/2022	6,090	-0.11 ▼	-1.81	6,200	6,260	6,050	10,080	61,387,200
14/09/2022	6,200	0.15 ▲	2.42	6,050	6,200	5,740	25,140	155,868,000
13/09/2022	6,050	0.15 ▲	2.48	5,900	6,100	5,730	16,060	97,163,000
12/09/2022	5,900	0.32 ▲	5.42	5,580	5,970	5,610	13,260	78,234,000
09/09/2022	5,690	0.11 ▲	1.93	5,580	5,880	5,580	9,490	53,998,100
08/09/2022	5,580	-0.04 ▼	-0.72	5,620	5,980	5,580	10,160	56,692,800
07/09/2022	5,620	-0.42 ▼	-7.47	6,040	6,020	5,620	13,750	77,275,000
06/09/2022	6,040	0.02 ▲	0.33	6,020	6,060	5,990	6,970	42,098,800
05/09/2022	6,020	-0.02 ▼	-0.33	6,040	6,100	5,970	8,980	54,059,600
01/09/2022	6,040	0.00 ■■	0.00	6,040	6,090	5,950	8,920	53,876,800
31/08/2022	6,040	0.00 ■■	0.00	6,040	6,090	5,950	8,920	53,876,800
30/08/2022	6,040	0.04 ▲	0.66	6,000	6,110	5,950	14,390	86,915,600
29/08/2022	6,000	-0.13 ▼	-2.17	6,130	6,010	5,850	21,920	131,520,000
28/08/2022	6,130	0.03 ▲	0.49	6,100	6,340	6,110	27,970	171,456,100
26/08/2022	6,130	0.03 ▲	0.49	6,100	6,340	6,110	27,970	171,456,100
25/08/2022	6,100	0.02 ▲	0.33	6,080	6,120	6,010	14,270	87,047,000
24/08/2022	6,080	0.03 ▲	0.49	6,050	6,170	6,070	7,950	48,336,000
23/08/2022	6,050	0.11 ▲	1.82	5,940	6,080	5,900	14,780	89,419,000
22/08/2022	5,940	0.00 ■■	0.00	5,940	5,950	5,800	17,560	104,306,400
20/08/2022	5,940	-0.12 ▼	-2.02	6,060	6,070	5,910	5,090	30,234,600
19/08/2022	5,940	-0.12 ▼	-2.02	6,060	6,070	5,910	5,090	30,234,600
18/08/2022	6,060	-0.09 ▼	-1.49	6,150	6,150	5,910	13,220	80,113,200
17/08/2022	6,150	-0.02 ▼	-0.33	6,170	6,290	6,020	19,400	119,310,000
16/08/2022	6,170	-0.03 ▼	-0.49	6,200	6,220	6,170	12,770	78,790,900
15/08/2022	6,200	0.11 ▲	1.77	6,090	6,300	6,050	25,070	155,434,000
12/08/2022	6,090	0.01 ▲	0.16	6,080	6,190	6,020	16,010	97,500,900
11/08/2022	6,080	-0.21 ▼	-3.45	6,290	6,300	6,000	32,320	196,505,600
10/08/2022	6,290	-0.01 ▼	-0.16	6,300	6,520	6,200	28,050	176,434,500
09/08/2022	6,300	0.41 ▲	6.51	5,890	6,300	5,880	24,300	153,090,000
08/08/2022	5,890	-0.08 ▼	-1.36	5,970	6,090	5,850	50,200	295,678,000
06/08/2022	5,970	0.12 ▲	2.01	5,850	5,980	5,620	36,730	219,278,100
05/08/2022	5,970	0.12 ▲	2.01	5,850	5,980	5,620	36,730	219,278,100
04/08/2022	5,850	0.24 ▲	4.10	5,610	5,950	5,670	26,080	152,568,000
03/08/2022	5,610	0.04 ▲	0.71	5,570	5,690	5,420	22,220	124,654,200
02/08/2022	5,570	0.19 ▲	3.41	5,380	5,660	5,350	40,410	225,083,700
01/08/2022	5,380	0.00 ■■	0.00	5,380	5,450	5,330	13,520	72,737,600
31/07/2022	5,380	-0.07 ▼	-1.30	5,450	5,500	5,300	9,920	53,369,600
29/07/2022	5,380	-0.07 ▼	-1.30	5,450	5,500	5,300	9,920	53,369,600
28/07/2022	5,450	0.25 ▲	4.59	5,200	5,560	5,230	24,210	131,944,500
27/07/2022	5,200	0.08 ▲	1.54	5,120	5,210	5,030	16,640	86,528,000
26/07/2022	5,120	-0.25 ▼	-4.88	5,370	5,410	5,120	12,490	63,948,800
25/07/2022	5,370	-0.03 ▼	-0.56	5,400	5,500	5,350	9,230	49,565,100
24/07/2022	5,400	-0.12 ▼	-2.22	5,520	5,520	5,360	8,950	48,330,000
22/07/2022	5,400	-0.12 ▼	-2.22	5,520	5,520	5,360	8,950	48,330,000
21/07/2022	5,520	-0.27 ▼	-4.89	5,790	5,750	5,490	16,100	88,872,000
20/07/2022	5,790	0.23 ▲	3.97	5,560	5,850	5,600	24,520	141,970,800
19/07/2022	5,560	-0.01 ▼	-0.18	5,570	5,750	5,390	10,110	56,211,600
18/07/2022	5,570	0.27 ▲	4.85	5,300	5,650	5,370	32,380	180,356,600
17/07/2022	5,370	0.07 ▲	1.30	5,300	5,530	5,260	24,320	130,598,400
15/07/2022	5,370	0.07 ▲	1.30	5,300	5,530	5,260	24,320	130,598,400
14/07/2022	5,300	-0.02 ▼	-0.38	5,320	5,310	5,200	8,580	45,474,000
13/07/2022	5,320	0.07 ▲	1.32	5,250	5,350	5,100	15,730	83,683,600
12/07/2022	5,250	0.19 ▲	3.62	5,060	5,250	4,990	18,930	99,382,500
11/07/2022	5,060	-0.01 ▼	-0.20	5,070	5,100	4,920	11,460	57,987,600
10/07/2022	5,070	0.08 ▲	1.58	4,990	5,190	4,990	9,870	50,040,900
08/07/2022	5,070	0.08 ▲	1.58	4,990	5,190	4,990	9,870	50,040,900
07/07/2022	4,990	-0.01 ▼	-0.20	5,000	5,090	4,900	14,870	74,201,300
06/07/2022	5,000	0.00 ■■	0.00	5,000	5,090	4,910	7,410	37,050,000
05/07/2022	5,000	-0.05 ▼	-1.00	5,050	5,250	5,000	5,150	25,750,000
04/07/2022	5,050	-0.09 ▼	-1.78	5,140	5,300	5,010	8,510	42,975,500
03/07/2022	5,140	0.13 ▲	2.53	5,010	5,190	4,920	8,230	42,302,200
01/07/2022	5,140	0.13 ▲	2.53	5,010	5,190	4,920	8,230	42,302,200
30/06/2022	5,010	-0.30 ▼	-5.99	5,310	5,450	5,010	9,920	49,699,200
29/06/2022	5,310	-0.09 ▼	-1.69	5,400	5,480	5,150	6,820	36,214,200
28/06/2022	5,400	0.18 ▲	3.33	5,220	5,500	5,220	21,110	113,994,000
27/06/2022	5,220	0.04 ▲	0.77	5,180	5,280	5,000	12,730	66,450,600
24/06/2022	5,180	-0.06 ▼	-1.16	5,240	5,240	5,100	9,440	48,899,200
23/06/2022	5,240	0.05 ▲	0.95	5,190	5,240	5,100	8,650	45,326,000
22/06/2022	5,190	0.19 ▲	3.66	5,000	5,260	4,800	10,270	53,301,300
21/06/2022	5,000	0.30 ▲	6.00	4,700	5,000	4,390	19,690	98,450,000
20/06/2022	4,700	-0.35 ▼	-7.45	5,050	5,150	4,700	24,770	116,419,000
17/06/2022	5,050	-0.38 ▼	-7.52	5,430	5,420	5,050	32,710	165,185,500
16/06/2022	5,430	0.03 ▲	0.55	5,400	5,620	5,400	8,180	44,417,400
15/06/2022	5,400	-0.40 ▼	-7.41	5,800	5,940	5,400	20,620	111,348,000
14/06/2022	5,800	-0.15 ▼	-2.59	5,950	6,090	5,650	12,570	72,906,000
13/06/2022	5,950	-0.39 ▼	-6.55	6,340	6,300	5,910	30,620	182,189,000
12/06/2022	6,340	-0.25 ▼	-3.94	6,590	6,590	6,260	13,630	86,414,200
10/06/2022	6,340	-0.25 ▼	-3.94	6,590	6,590	6,260	13,630	86,414,200
09/06/2022	6,590	0.00 ■■	0.00	6,590	6,810	6,470	11,780	77,630,200
08/06/2022	6,590	0.34 ▲	5.16	6,250	6,600	6,260	10,120	66,690,800
07/06/2022	6,250	-0.24 ▼	-3.84	6,490	6,490	6,040	25,520	159,500,000
06/06/2022	6,490	-0.21 ▼	-3.24	6,700	6,790	6,400	13,460	87,355,400
05/06/2022	6,700	0.10 ▲	1.49	6,600	6,760	6,610	10,210	68,407,000
03/06/2022	6,700	0.10 ▲	1.49	6,600	6,760	6,610	10,210	68,407,000
02/06/2022	6,600	-0.33 ▼	-5.00	6,930	7,040	6,600	14,910	98,406,000
01/06/2022	6,930	-0.06 ▼	-0.87	6,990	7,150	6,930	20,950	145,183,500
31/05/2022	6,990	-0.28 ▼	-4.01	7,270	7,200	6,800	28,630	200,123,700
30/05/2022	7,270	0.31 ▲	4.26	6,960	7,390	7,000	46,820	340,381,400
29/05/2022	6,960	0.45 ▲	6.47	6,510	6,960	6,670	30,550	212,628,000
27/05/2022	6,960	0.45 ▲	6.47	6,510	6,960	6,670	30,550	212,628,000
26/05/2022	6,510	0.42 ▲	6.45	6,090	6,510	6,100	30,470	198,359,700
25/05/2022	6,090	0.09 ▲	1.48	6,000	6,100	5,950	13,800	84,042,000
24/05/2022	6,000	0.06 ▲	1.00	5,940	6,000	5,810	6,270	37,620,000
23/05/2022	5,940	0.04 ▲	0.67	5,900	6,100	5,850	11,240	66,765,600
22/05/2022	5,900	-0.02 ▼	-0.34	5,920	6,100	5,840	14,550	85,845,000
20/05/2022	5,900	-0.02 ▼	-0.34	5,920	6,100	5,840	14,550	85,845,000
19/05/2022	5,920	-0.10 ▼	-1.69	6,020	6,020	5,850	12,240	72,460,800
18/05/2022	6,020	-0.10 ▼	-1.66	6,120	6,400	6,020	11,440	68,868,800
17/05/2022	6,120	0.32 ▲	5.23	5,800	6,140	5,600	20,500	125,460,000
16/05/2022	5,800	0.17 ▲	2.93	5,630	6,000	5,640	13,510	78,358,000
13/05/2022	5,630	-0.42 ▼	-7.46	6,050	6,090	5,630	17,420	98,074,600
12/05/2022	6,050	-0.45 ▼	-7.44	6,500	6,490	6,050	29,110	176,115,500
11/05/2022	6,500	0.26 ▲	4.00	6,240	6,550	6,240	24,810	161,265,000
10/05/2022	6,240	0.00 ■■	0.00	6,240	6,240	5,820	9,140	57,033,600
09/05/2022	6,240	-0.46 ▼	-7.37	6,700	6,650	6,240	38,370	239,428,800
29/04/2022	7,250	0.15 ▲	2.07	7,100	7,260	7,090	15,950	115,637,500
28/04/2022	7,100	0.10 ▲	1.41	7,000	7,130	6,980	30,650	217,615,000
27/04/2022	7,000	0.30 ▲	4.29	6,700	7,100	6,510	25,530	178,710,000
26/04/2022	6,700	0.28 ▲	4.18	6,420	6,700	6,010	26,190	175,473,000
25/04/2022	6,420	-0.48 ▼	-7.48	6,900	7,140	6,420	36,100	231,762,000
23/04/2022	6,900	0.11 ▲	1.59	6,790	7,260	6,360	12,020	82,938,000
22/04/2022	6,900	0.11 ▲	1.59	6,790	7,260	6,360	12,020	82,938,000
21/04/2022	6,790	-0.51 ▼	-7.51	7,300	7,200	6,790	25,680	174,367,200
20/04/2022	7,300	-0.54 ▼	-7.40	7,840	7,620	7,300	24,020	175,346,000
19/04/2022	7,840	-0.58 ▼	-7.40	8,420	8,600	7,840	21,130	165,659,200
18/04/2022	8,420	-0.63 ▼	-7.48	9,050	9,050	8,420	34,090	287,037,800
16/04/2022	9,050	-0.30 ▼	-3.31	9,350	9,350	9,000	14,310	129,505,500
15/04/2022	9,050	-0.30 ▼	-3.31	9,350	9,350	9,000	14,310	129,505,500
14/04/2022	9,350	0.00 ■■	0.00	9,350	9,800	9,350	29,630	277,040,500
13/04/2022	9,350	0.05 ▲	0.53	9,300	9,370	8,650	37,960	354,926,000
12/04/2022	9,300	-0.70 ▼	-7.53	10,000	10,300	9,300	46,310	430,683,000
08/04/2022	10,000	-0.45 ▼	-4.50	10,450	10,450	10,000	19,130	191,300,000
07/04/2022	10,450	-0.05 ▼	-0.48	10,500	10,500	10,250	9,240	96,558,000
06/04/2022	10,500	-0.15 ▼	-1.43	10,650	10,650	10,350	27,010	283,605,000
05/04/2022	10,650	-0.20 ▼	-1.88	10,850	10,800	10,600	19,500	207,675,000
04/04/2022	10,850	-0.05 ▼	-0.46	10,900	10,950	10,600	19,420	210,707,000
01/04/2022	10,900	0.35 ▲	3.21	10,550	10,900	10,300	20,650	225,085,000
31/03/2022	10,550	-0.10 ▼	-0.95	10,650	11,000	10,350	40,720	429,596,000
30/03/2022	10,650	-0.70 ▼	-6.57	11,350	11,300	10,600	68,780	732,507,000
29/03/2022	11,350	0.45 ▲	3.96	10,900	11,500	10,900	42,020	476,927,000
28/03/2022	10,900	-0.50 ▼	-4.59	11,400	11,350	10,700	64,680	705,012,000
25/03/2022	11,400	0.00 ■■	0.00	11,400	11,700	11,100	36,030	410,742,000
24/03/2022	11,400	-0.05 ▼	-0.44	11,450	11,450	11,250	40,670	463,638,000
23/03/2022	11,450	-0.20 ▼	-1.75	11,650	11,700	11,300	59,570	682,076,500
22/03/2022	11,650	-0.05 ▼	-0.43	11,700	12,100	11,650	96,080	1,119,332,000
21/03/2022	11,700	0.15 ▲	1.28	11,550	11,900	11,450	61,550	720,135,000
18/03/2022	11,550	0.45 ▲	3.90	11,100	11,650	11,050	97,890	1,130,629,500
17/03/2022	11,100	0.35 ▲	3.15	10,750	11,200	10,700	55,770	619,047,000
16/03/2022	10,750	0.00 ■■	0.00	10,750	10,950	10,600	15,780	169,635,000
15/03/2022	10,750	0.35 ▲	3.26	10,400	10,800	10,150	38,740	416,455,000
14/03/2022	10,400	-0.50 ▼	-4.81	10,900	10,850	10,200	43,540	452,816,000
11/03/2022	10,900	-0.25 ▼	-2.29	11,150	11,250	10,850	30,420	331,578,000
10/03/2022	11,150	0.25 ▲	2.24	10,900	11,300	11,000	30,060	335,169,000
09/03/2022	10,900	-0.10 ▼	-0.92	11,000	11,100	10,650	42,750	465,975,000
08/03/2022	11,000	-0.30 ▼	-2.73	11,300	11,300	11,000	43,960	483,560,000
07/03/2022	11,300	-0.10 ▼	-0.88	11,400	11,400	11,150	34,630	391,319,000
06/03/2022	11,400	0.40 ▲	3.51	11,000	11,450	10,850	49,930	569,202,000
04/03/2022	11,400	0.40 ▲	3.51	11,000	11,450	10,850	49,930	569,202,000
03/03/2022	11,000	0.00 ■■	0.00	11,000	11,200	10,850	46,340	509,740,000
02/03/2022	11,000	-0.40 ▼	-3.64	11,400	11,500	10,900	65,710	722,810,000
01/03/2022	11,400	0.15 ▲	1.32	11,250	11,400	10,950	27,760	316,464,000
28/02/2022	11,250	-0.05 ▼	-0.44	11,300	11,250	11,000	27,600	310,500,000
27/02/2022	11,300	0.05 ▲	0.44	11,250	11,600	11,250	20,220	228,486,000
25/02/2022	11,300	0.05 ▲	0.44	11,250	11,600	11,250	20,220	228,486,000
24/02/2022	11,250	-0.55 ▼	-4.89	11,800	11,900	11,000	53,830	605,587,500
23/02/2022	11,800	0.35 ▲	2.97	11,450	11,900	11,450	42,510	501,618,000
22/02/2022	11,450	-0.60 ▼	-5.24	12,050	11,950	11,300	40,150	459,717,500
21/02/2022	12,050	0.50 ▲	4.15	11,550	12,100	11,400	41,170	496,098,500
20/02/2022	11,550	-0.05 ▼	-0.43	11,600	11,600	11,300	32,650	377,107,500
18/02/2022	11,550	-0.05 ▼	-0.43	11,600	11,600	11,300	32,650	377,107,500
17/02/2022	11,600	0.30 ▲	2.59	11,300	11,700	11,200	46,530	539,748,000
16/02/2022	11,300	0.35 ▲	3.10	10,950	11,500	10,950	34,400	388,720,000
15/02/2022	10,950	0.15 ▲	1.37	10,800	11,000	10,600	30,770	336,931,500
14/02/2022	10,800	-0.40 ▼	-3.70	11,200	11,200	10,500	38,710	418,068,000
11/02/2022	11,200	0.10 ▲	0.89	11,100	11,650	11,000	26,600	297,920,000
10/02/2022	11,100	0.70 ▲	6.31	10,400	11,100	10,400	34,000	377,400,000
09/02/2022	10,400	0.10 ▲	0.96	10,300	10,600	10,100	35,240	366,496,000
08/02/2022	10,300	-0.30 ▼	-2.91	10,600	10,600	10,100	20,020	206,206,000
07/02/2022	10,600	0.15 ▲	1.42	10,450	10,850	10,400	18,810	199,386,000
01/02/2022	10,450	-0.05 ▼	-0.48	10,500	10,450	9,770	35,530	371,288,500
31/01/2022	10,450	-0.05 ▼	-0.48	10,500	10,450	9,770	35,530	371,288,500
28/01/2022	10,450	-0.05 ▼	-0.48	10,500	10,450	9,770	35,530	371,288,500
27/01/2022	10,500	0.10 ▲	0.95	10,400	10,700	9,900	14,730	154,665,000
26/01/2022	10,400	-0.25 ▼	-2.40	10,650	10,750	10,100	16,550	172,120,000
25/01/2022	10,650	0.15 ▲	1.41	10,500	11,000	9,900	25,740	274,131,000
24/01/2022	10,500	-0.65 ▼	-6.19	11,150	10,950	10,400	55,560	583,380,000
21/01/2022	11,150	0.70 ▲	6.28	10,450	11,150	10,800	39,490	440,313,500
20/01/2022	10,450	0.65 ▲	6.22	9,800	10,450	9,510	15,280	159,676,000
19/01/2022	9,770	-0.58 ▼	-5.94	10,350	10,000	9,630	49,110	479,804,700
18/01/2022	10,350	-0.75 ▼	-7.25	11,100	10,400	10,350	22,160	229,356,000
17/01/2022	11,150	-0.75 ▼	-6.73	11,900	12,000	11,100	44,910	500,746,500
16/01/2022	11,900	-0.60 ▼	-5.04	12,500	12,450	11,650	99,870	1,188,453,000
14/01/2022	11,900	-0.60 ▼	-5.04	12,500	12,450	11,650	99,870	1,188,453,000
13/01/2022	12,500	-0.90 ▼	-7.20	13,400	13,500	12,500	54,370	679,625,000
12/01/2022	13,400	-1.00 ▼	-7.46	14,400	14,000	13,400	144,020	1,929,868,000
11/01/2022	14,400	-0.40 ▼	-2.78	14,800	15,000	14,000	94,310	1,358,064,000
10/01/2022	14,800	-0.35 ▼	-2.36	15,150	15,650	14,600	140,630	2,081,324,000
09/01/2022	15,150	0.65 ▲	4.29	14,500	15,500	14,000	171,560	2,599,134,000
07/01/2022	15,150	0.65 ▲	4.29	14,500	15,500	14,000	171,560	2,599,134,000
06/01/2022	14,500	0.00 ■■	0.00	14,100	14,850	13,500	137,020	1,986,790,000
05/01/2022	14,100	0.20 ▲	1.42	13,900	14,850	14,000	140,030	1,974,423,000
04/01/2022	13,900	0.00 ■■	0.00	13,000	13,900	13,200	25,750	357,925,000
03/01/2022	11,150	-0.60 ▼	-5.38	11,750	11,800	11,000	64,420	718,283,000
31/12/2021	13,000	-0.50 ▼	-3.85	13,500	13,900	13,000	71,150	924,950,000
30/12/2021	13,500	-0.70 ▼	-5.19	14,200	14,200	13,500	79,910	1,078,785,000
29/12/2021	14,200	-0.15 ▼	-1.06	14,350	14,800	13,800	94,200	1,337,640,000
23/12/2021	14,150	0.90 ▲	6.36	13,250	14,150	14,150	32,350	457,752,500
22/12/2021	14,150	0.90 ▲	6.36	13,250	14,150	14,150	32,350	457,752,500
21/12/2021	13,250	0.85 ▲	6.42	12,400	13,250	13,250	71,530	947,772,500
20/12/2021	12,400	0.80 ▲	6.45	11,600	12,400	11,600	224,520	2,784,048,000
17/12/2021	11,600	0.75 ▲	6.47	10,850	11,600	11,550	111,520	1,293,632,000
16/12/2021	10,850	0.15 ▲	1.38	10,700	11,000	10,450	85,440	927,024,000
15/12/2021	10,700	-0.40 ▼	-3.74	11,100	11,100	10,650	39,890	426,823,000
14/12/2021	11,100	-0.10 ▼	-0.90	11,200	11,500	10,800	56,040	622,044,000
13/12/2021	11,200	0.70 ▲	6.25	10,500	11,200	10,500	122,800	1,375,360,000
12/12/2021	10,500	-0.25 ▼	-2.38	10,750	10,850	10,300	79,140	830,970,000
10/12/2021	10,500	-0.25 ▼	-2.38	10,750	10,850	10,300	79,140	830,970,000
09/12/2021	10,750	0.15 ▲	1.40	10,600	11,000	10,100	38,650	415,487,500
08/12/2021	10,600	-0.10 ▼	-0.94	10,600	10,600	10,200	41,460	439,476,000
07/12/2021	10,600	0.20 ▲	1.89	10,400	10,700	9,680	130,000	1,378,000,000
06/12/2021	10,400	-0.75 ▼	-7.21	11,150	11,150	10,400	94,670	984,568,000
04/12/2021	11,150	-0.60 ▼	-5.38	11,750	11,800	11,000	64,420	718,283,000
03/12/2021	11,150	-0.60 ▼	-5.38	11,750	11,800	11,000	64,420	718,283,000
02/12/2021	11,750	0.15 ▲	1.28	11,600	12,000	11,400	100,340	1,178,995,000
01/12/2021	11,600	0.10 ▲	0.86	11,500	12,100	11,400	123,510	1,432,716,000
30/11/2021	11,500	-0.05 ▼	-0.43	11,550	12,100	11,350	116,550	1,340,325,000
29/11/2021	11,550	0.75 ▲	6.49	10,800	11,550	10,200	124,140	1,433,817,000
28/11/2021	10,800	-0.30 ▼	-2.78	11,100	11,100	10,600	67,750	731,700,000
26/11/2021	10,800	-0.30 ▼	-2.78	11,100	11,100	10,600	67,750	731,700,000
25/11/2021	11,100	0.10 ▲	0.90	11,000	11,350	10,600	88,950	987,345,000
24/11/2021	11,000	-0.25 ▼	-2.27	11,250	11,850	10,950	51,630	567,930,000
23/11/2021	11,250	0.70 ▲	6.22	10,550	11,250	9,900	114,840	1,291,950,000
22/11/2021	10,550	-0.75 ▼	-7.11	11,300	11,350	10,550	150,960	1,592,628,000
19/11/2021	11,300	-0.85 ▼	-7.52	12,150	12,400	11,300	161,420	1,824,046,000
18/11/2021	12,150	0.40 ▲	3.29	11,750	12,400	11,750	119,460	1,451,439,000
17/11/2021	11,750	-0.05 ▼	-0.43	11,800	12,500	11,400	148,350	1,743,112,500
16/11/2021	11,800	0.75 ▲	6.36	11,050	11,800	11,000	249,400	2,942,920,000
15/11/2021	11,050	0.70 ▲	6.33	10,350	11,050	10,800	147,430	1,629,101,500
14/11/2021	10,350	0.66 ▲	6.38	9,690	10,350	9,560	212,890	2,203,411,500
12/11/2021	10,350	0.66 ▲	6.38	9,690	10,350	9,560	212,890	2,203,411,500
11/11/2021	9,690	0.42 ▲	4.33	9,270	9,850	9,270	86,560	838,766,400
10/11/2021	9,270	0.41 ▲	4.42	8,860	9,300	8,700	71,120	659,282,400
09/11/2021	8,860	-0.19 ▼	-2.14	9,050	9,250	8,860	41,770	370,082,200
08/11/2021	9,050	0.34 ▲	3.76	8,710	9,150	8,710	50,770	459,468,500
05/11/2021	8,710	0.11 ▲	1.26	8,600	8,870	8,410	58,450	509,099,500
03/11/2021	8,890	-0.66 ▼	-7.42	9,550	9,600	8,890	100,010	889,088,900
02/11/2021	9,550	0.32 ▲	3.35	9,230	9,750	9,320	72,130	688,841,500
01/11/2021	9,230	-0.32 ▼	-3.47	9,550	9,480	8,890	123,410	1,139,074,300
30/10/2021	9,550	-0.05 ▼	-0.52	9,600	9,750	9,350	55,850	533,367,500
29/10/2021	9,550	-0.05 ▼	-0.52	9,600	9,750	9,350	55,850	533,367,500
28/10/2021	9,600	0.40 ▲	4.17	9,200	9,770	9,400	59,700	573,120,000
27/10/2021	9,200	0.60 ▲	6.52	8,600	9,200	8,550	130,680	1,202,256,000
26/10/2021	8,600	-0.25 ▼	-2.91	8,850	8,800	8,400	52,770	453,822,000
25/10/2021	8,850	0.05 ▲	0.56	8,850	9,150	8,510	50,750	449,137,500
23/10/2021	8,850	0.26 ▲	2.94	8,590	9,190	8,690	81,180	718,443,000
22/10/2021	8,850	0.26 ▲	2.94	8,590	9,190	8,690	81,180	718,443,000
21/10/2021	8,590	0.56 ▲	6.52	8,030	8,590	8,010	105,690	907,877,100
20/10/2021	8,030	0.28 ▲	3.49	7,750	8,200	7,750	76,530	614,535,900
19/10/2021	7,750	0.20 ▲	2.58	7,550	8,000	7,500	26,110	202,352,500
18/10/2021	7,550	0.05 ▲	0.66	7,500	7,630	7,500	16,260	122,763,000
15/10/2021	7,500	-0.10 ▼	-1.33	7,600	7,740	7,500	21,170	158,775,000
14/10/2021	7,600	0.13 ▲	1.71	7,470	7,750	7,470	18,670	141,892,000
13/10/2021	7,470	0.18 ▲	2.41	7,290	7,470	7,270	12,700	94,869,000
12/10/2021	7,290	0.08 ▲	1.10	7,210	7,300	7,210	8,520	62,110,800
11/10/2021	7,210	-0.06 ▼	-0.83	7,270	7,270	7,170	11,120	80,175,200
08/10/2021	7,270	-0.09 ▼	-1.24	7,360	7,360	7,200	8,380	60,922,600
07/10/2021	7,360	0.06 ▲	0.82	7,300	7,530	7,190	7,800	57,408,000
06/10/2021	7,300	0.22 ▲	3.01	7,080	7,300	7,100	10,350	75,555,000
05/10/2021	7,080	-0.12 ▼	-1.69	7,200	7,200	6,900	20,680	146,414,400
04/10/2021	7,200	-0.14 ▼	-1.94	7,340	7,340	7,150	12,950	93,240,000
01/10/2021	7,340	-0.15 ▼	-2.04	7,490	7,490	7,250	4,320	31,708,800
30/09/2021	7,490	0.02 ▲	0.27	7,470	7,490	7,320	10,810	80,966,900
29/09/2021	7,470	0.13 ▲	1.74	7,340	7,540	7,100	11,980	89,490,600
28/09/2021	7,340	0.17 ▲	2.32	7,170	7,350	6,900	22,320	163,828,800
27/09/2021	7,170	-0.53 ▼	-7.39	7,700	7,700	7,170	44,110	316,268,700
24/09/2021	7,700	-0.06 ▼	-0.78	7,760	7,730	7,400	26,430	203,511,000
23/09/2021	7,760	-0.57 ▼	-7.35	8,330	8,550	7,760	49,980	387,844,800
22/09/2021	8,330	0.54 ▲	6.48	7,790	8,330	7,520	48,290	402,255,700
21/09/2021	7,790	-0.01 ▼	-0.13	7,800	7,790	7,300	35,230	274,441,700
20/09/2021	7,800	0.07 ▲	0.90	7,730	8,260	7,730	105,480	822,744,000
17/09/2021	7,730	0.50 ▲	6.47	7,230	7,730	7,240	31,070	240,171,100
16/09/2021	7,230	0.13 ▲	1.80	7,100	7,280	7,080	22,240	160,795,200
15/09/2021	7,100	-0.08 ▼	-1.13	7,180	7,200	7,000	21,480	152,508,000
14/09/2021	7,180	0.17 ▲	2.37	7,010	7,200	6,810	20,080	144,174,400
13/09/2021	7,010	0.09 ▲	1.28	6,920	7,390	6,940	36,690	257,196,900
10/09/2021	6,920	0.45 ▲	6.50	6,470	6,920	6,480	46,070	318,804,400
09/09/2021	6,470	-0.17 ▼	-2.63	6,640	6,630	6,380	6,130	39,661,100
08/09/2021	6,640	-0.06 ▼	-0.90	6,700	6,650	6,450	8,020	53,252,800
07/09/2021	6,700	-0.25 ▼	-3.73	6,950	7,000	6,500	12,300	82,410,000
06/09/2021	6,950	0.45 ▲	6.47	6,500	6,950	6,500	19,510	135,594,500
05/09/2021	6,190	0.17 ▲	2.75	6,020	6,150	5,860	9,230	57,133,700
03/09/2021	5,950	-0.07 ▼	-1.18	6,020	6,150	5,860	930	5,533,500
01/09/2021	6,500	0.04 ▲	0.62	6,460	6,550	6,310	8,750	56,875,000
31/08/2021	6,460	-0.04 ▼	-0.62	6,500	6,650	6,400	9,830	63,501,800
30/08/2021	6,500	0.11 ▲	1.69	6,390	6,560	6,200	16,550	107,575,000
27/08/2021	6,390	0.12 ▲	1.88	6,270	6,390	6,010	10,900	69,651,000
26/08/2021	6,270	-0.07 ▼	-1.12	6,270	6,470	6,160	11,660	73,108,200
25/08/2021	6,270	-0.40 ▼	-6.38	6,670	6,660	6,240	10,520	65,960,400
24/08/2021	6,670	-0.43 ▼	-6.45	7,100	7,190	6,620	9,850	65,699,500
23/08/2021	7,100	0.33 ▲	4.65	6,770	7,240	6,770	41,550	295,005,000
20/08/2021	6,770	0.44 ▲	6.50	6,330	6,770	6,340	32,800	222,056,000
19/08/2021	6,330	0.05 ▲	0.79	6,280	6,370	6,250	8,530	53,994,900
18/08/2021	6,280	0.01 ▲	0.16	6,270	6,310	6,230	9,880	62,046,400
17/08/2021	6,270	0.12 ▲	1.91	6,150	6,380	6,200	5,660	35,488,200
16/08/2021	6,150	0.07 ▲	1.14	6,080	6,160	6,080	5,370	33,025,500
13/08/2021	6,080	-0.02 ▼	-0.33	6,100	6,100	6,020	2,670	16,233,600
12/08/2021	6,100	0.02 ▲	0.33	6,100	6,150	6,030	9,730	59,353,000
11/08/2021	6,100	0.01 ▲	0.16	6,090	6,160	6,050	1,890	11,529,000
10/08/2021	6,090	0.06 ▲	0.99	6,030	6,090	6,000	3,220	19,609,800
09/08/2021	6,030	-0.12 ▼	-1.99	6,150	6,150	6,010	3,440	20,743,200
06/08/2021	6,150	-0.04 ▼	-0.65	6,190	6,280	6,150	2,230	13,714,500
05/08/2021	6,190	0.26 ▲	4.20	5,930	6,190	5,930	9,230	57,133,700
04/08/2021	5,930	-0.02 ▼	-0.34	5,950	6,000	5,900	4,200	24,906,000
03/08/2021	5,950	-0.07 ▼	-1.18	6,020	6,150	5,860	930	5,533,500
02/08/2021	6,020	-0.08 ▼	-1.33	6,100	6,090	5,810	2,810	16,916,200
30/07/2021	6,100	-0.10 ▼	-1.64	6,100	6,100	5,900	1,940	11,834,000
29/07/2021	6,100	0.01 ▲	0.16	6,090	6,170	6,000	1,490	9,089,000
28/07/2021	6,090	-0.02 ▼	-0.33	6,110	6,100	5,980	1,080	6,577,200
27/07/2021	6,110	-0.02 ▼	-0.33	6,130	6,110	5,980	2,490	15,213,900
26/07/2021	6,130	0.06 ▲	0.98	6,070	6,130	5,810	590	3,616,700
23/07/2021	6,070	-0.11 ▼	-1.81	6,180	6,300	5,870	6,290	38,180,300
21/07/2021	5,950	-0.14 ▼	-2.35	5,950	6,180	5,800	2,770	16,481,500
20/07/2021	5,950	0.10 ▲	1.68	5,850	5,980	5,560	530	3,153,500
19/07/2021	5,850	-0.31 ▼	-5.30	6,160	6,070	5,800	3,060	17,901,000
16/07/2021	6,160	-0.04 ▼	-0.65	6,200	6,170	6,000	2,300	14,168,000
15/07/2021	6,200	0.01 ▲	0.16	6,190	6,370	5,850	3,710	23,002,000
14/07/2021	6,190	0.12 ▲	1.94	6,070	6,460	6,190	50	309,500
13/07/2021	6,070	0.16 ▲	2.64	5,910	6,090	5,510	1,280	7,769,600
12/07/2021	5,910	-0.38 ▼	-6.43	6,290	6,240	5,850	5,380	31,795,800
09/07/2021	6,290	-0.10 ▼	-1.59	6,390	6,350	6,010	4,390	27,613,100
08/07/2021	6,390	0.01 ▲	0.16	6,380	6,470	6,300	7,330	46,838,700
07/07/2021	6,380	0.05 ▲	0.78	6,330	6,390	6,100	5,930	37,833,400
06/07/2021	6,330	-0.14 ▼	-2.21	6,470	6,610	6,210	5,770	36,524,100
05/07/2021	6,470	0.06 ▲	0.93	6,410	6,490	6,300	4,990	32,285,300
02/07/2021	6,410	-0.19 ▼	-2.96	6,600	6,700	6,400	4,120	26,409,200
01/07/2021	6,600	-0.21 ▼	-3.18	6,810	6,750	6,500	4,120	27,192,000
30/06/2021	6,810	0.21 ▲	3.08	6,600	6,950	6,610	4,630	31,530,300
29/06/2021	6,600	0.27 ▲	4.09	6,330	6,770	6,200	20,640	136,224,000
28/06/2021	6,330	-0.47 ▼	-7.42	6,800	6,790	6,330	30,300	191,799,000
25/06/2021	6,800	-0.20 ▼	-2.94	7,000	7,000	6,630	11,230	76,364,000
24/06/2021	7,000	0.01 ▲	0.14	7,000	7,400	6,950	25,830	180,810,000
23/06/2021	7,000	0.45 ▲	6.43	6,550	7,000	6,500	43,680	305,760,000
22/06/2021	6,550	0.02 ▲	0.31	6,530	6,780	6,500	11,550	75,652,500
21/06/2021	6,530	0.33 ▲	5.05	6,340	6,700	6,300	13,730	89,656,900
18/06/2021	6,340	0.14 ▲	2.21	6,200	6,390	6,100	7,210	45,711,400
17/06/2021	6,200	0.19 ▲	3.06	6,010	6,250	6,030	5,280	32,736,000
16/06/2021	6,010	-0.16 ▼	-2.66	6,170	6,170	6,000	3,510	21,095,100
15/06/2021	6,100	-0.04 ▼	-0.66	6,140	6,180	6,100	1,470	8,967,000
14/06/2021	6,140	-0.01 ▼	-0.16	6,150	6,150	6,010	4,950	30,393,000
11/06/2021	6,150	0.07 ▲	1.14	6,080	6,200	6,080	1,590	9,778,500
10/06/2021	6,080	-0.02 ▼	-0.33	6,100	6,100	5,970	6,650	40,432,000
09/06/2021	6,100	0.07 ▲	1.15	6,030	6,160	6,030	3,520	21,472,000
08/06/2021	6,030	0.08 ▲	1.33	6,030	6,160	6,030	1,500	9,045,000
07/06/2021	6,030	-0.22 ▼	-3.65	6,250	6,140	5,990	1,530	9,225,900
04/06/2021	6,250	-0.05 ▼	-0.80	6,300	6,300	6,200	2,720	17,000,000
03/06/2021	6,300	0.26 ▲	4.13	6,040	6,300	6,000	8,960	56,448,000
02/06/2021	6,040	0.04 ▲	0.66	6,000	6,050	5,680	950	5,738,000
01/06/2021	6,000	-0.01 ▼	-0.17	6,000	6,000	5,990	1,620	9,720,000
31/05/2021	6,000	-0.58 ▼	-9.67	6,000	6,100	5,950	4,470	26,820,000
28/05/2021	6,000	0.01 ▲	0.17	6,000	6,100	6,000	2,350	14,100,000
27/05/2021	6,000	-0.10 ▼	-1.67	6,100	6,020	6,000	1,830	10,980,000
26/05/2021	6,100	0.08 ▲	1.31	6,020	6,110	5,920	3,600	21,960,000
25/05/2021	6,020	-0.18 ▼	-2.99	6,200	6,210	6,000	3,230	19,444,600
24/05/2021	6,200	0.02 ▲	0.32	6,180	6,200	6,110	1,670	10,354,000
23/05/2021	6,180	0.02 ▲	0.32	6,160	6,270	6,050	4,040	24,967,200
21/05/2021	6,180	0.02 ▲	0.32	6,160	6,270	6,050	4,040	24,967,200
20/05/2021	6,160	0.02 ▲	0.32	6,160	6,180	6,100	2,970	18,295,200
19/05/2021	6,160	-0.04 ▼	-0.65	6,200	6,200	6,030	1,400	8,624,000
18/05/2021	6,200	-0.17 ▼	-2.74	6,370	6,370	6,150	2,730	16,926,000
17/05/2021	6,370	0.31 ▲	4.87	6,060	6,370	6,030	5,470	34,843,900
14/05/2021	6,060	-0.14 ▼	-2.31	6,200	6,200	6,030	3,690	22,361,400
13/05/2021	6,200	-0.17 ▼	-2.74	6,200	6,250	6,000	5,460	33,852,000
12/05/2021	6,200	0.04 ▲	0.65	6,160	6,200	6,100	4,540	28,148,000
11/05/2021	6,160	0.10 ▲	1.62	6,060	6,200	6,060	3,550	21,868,000
10/05/2021	6,060	0.06 ▲	0.99	6,000	6,240	5,850	5,810	35,208,600
09/05/2021	6,000	-0.24 ▼	-4.00	6,240	6,240	5,810	8,130	48,780,000
07/05/2021	6,000	-0.24 ▼	-4.00	6,240	6,240	5,810	8,130	48,780,000
06/05/2021	6,240	-0.16 ▼	-2.56	6,400	6,350	6,170	4,320	26,956,800
05/05/2021	6,400	0.01 ▲	0.16	6,390	6,530	6,250	1,160	7,424,000
04/05/2021	6,390	-0.11 ▼	-1.72	6,500	6,400	6,200	3,490	22,301,100
03/05/2021	7,060	0.46 ▲	6.52	6,600	7,060	6,140	250	1,765,000
29/04/2021	6,500	0.08 ▲	1.23	6,420	6,600	6,400	2,650	17,225,000
28/04/2021	6,420	0.22 ▲	3.43	6,200	6,500	6,000	5,560	35,695,200
27/04/2021	6,200	-0.04 ▼	-0.65	6,240	6,260	6,000	4,120	25,544,000
26/04/2021	6,240	-0.46 ▼	-7.37	6,700	6,690	6,240	5,060	31,574,400
23/04/2021	6,700	0.20 ▲	2.99	6,500	6,700	6,300	6,260	41,942,000
22/04/2021	6,500	-0.20 ▼	-3.08	6,700	6,700	6,500	4,200	27,300,000
21/04/2021	6,700	-0.04 ▼	-0.60	6,700	6,870	6,600	9,650	64,655,000
20/04/2021	6,700	-0.04 ▼	-0.60	6,700	6,870	6,600	9,650	64,655,000
19/04/2021	6,700	-0.10 ▼	-1.49	6,800	6,750	6,500	7,240	48,508,000
16/04/2021	6,800	-0.11 ▼	-1.62	6,910	7,000	6,440	24,710	168,028,000
15/04/2021	6,910	-0.35 ▼	-5.07	7,260	7,260	6,850	26,350	182,078,500
14/04/2021	7,260	-0.04 ▼	-0.55	7,300	7,300	7,100	13,670	99,244,200
13/04/2021	7,300	-0.16 ▼	-2.19	7,460	7,550	7,180	17,290	126,217,000
12/04/2021	7,460	-0.03 ▼	-0.40	7,490	7,460	7,200	29,230	218,055,800
09/04/2021	7,490	0.24 ▲	3.20	7,250	7,490	6,970	17,440	130,625,600
08/04/2021	7,250	-0.54 ▼	-7.45	7,790	7,500	7,250	35,680	258,680,000
07/04/2021	7,790	0.34 ▲	4.36	7,450	7,800	7,470	15,480	120,589,200
06/04/2021	7,450	0.48 ▲	6.44	6,970	7,450	7,200	41,590	309,845,500
05/04/2021	6,970	0.45 ▲	6.46	6,520	6,970	6,580	63,240	440,782,800
02/04/2021	6,520	-0.08 ▼	-1.23	6,600	6,630	6,500	10,740	70,024,800
01/04/2021	6,600	0.02 ▲	0.30	6,580	6,600	6,400	8,920	58,872,000
31/03/2021	6,580	-0.08 ▼	-1.22	6,580	6,690	6,500	8,680	57,114,400
30/03/2021	6,580	-0.01 ▼	-0.15	6,580	6,600	6,350	10,460	68,826,800
29/03/2021	6,580	0.18 ▲	2.74	6,400	6,650	6,280	6,000	39,480,000
28/03/2021	6,400	-0.20 ▼	-3.13	6,600	6,600	6,250	6,350	40,640,000
26/03/2021	6,400	-0.20 ▼	-3.13	6,600	6,600	6,250	6,350	40,640,000
25/03/2021	6,600	-0.05 ▼	-0.76	6,600	6,610	6,400	12,020	79,332,000
24/03/2021	6,600	0.10 ▲	1.52	6,500	6,800	6,350	10,270	67,782,000
23/03/2021	6,500	-0.30 ▼	-4.62	6,800	6,800	6,400	16,510	107,315,000
22/03/2021	6,800	0.15 ▲	2.21	6,650	6,900	6,630	21,870	148,716,000
19/03/2021	6,650	0.03 ▲	0.45	6,620	6,720	6,550	7,620	50,673,000
18/03/2021	6,620	0.02 ▲	0.30	6,600	6,730	6,140	22,580	149,479,600
17/03/2021	6,600	-0.05 ▼	-0.76	6,650	6,750	6,460	5,300	34,980,000
16/03/2021	6,650	0.09 ▲	1.35	6,560	6,850	6,600	23,110	153,681,500
15/03/2021	6,560	0.26 ▲	3.96	6,300	6,600	6,260	31,430	206,180,800
13/03/2021	6,300	0.02 ▲	0.32	6,280	6,350	6,100	15,910	100,233,000
12/03/2021	6,300	0.02 ▲	0.32	6,280	6,350	6,100	15,910	100,233,000
11/03/2021	6,280	0.07 ▲	1.11	6,210	6,310	6,200	7,120	44,713,600
10/03/2021	6,210	0.01 ▲	0.16	6,200	6,220	6,150	5,850	36,328,500
09/03/2021	6,200	-0.09 ▼	-1.45	6,290	6,280	6,020	9,270	57,474,000
08/03/2021	6,290	-0.01 ▼	-0.16	6,290	6,300	6,200	12,960	81,518,400
05/03/2021	6,290	0.29 ▲	4.61	6,000	6,300	5,850	6,850	43,086,500
04/03/2021	6,000	-0.21 ▼	-3.50	6,210	6,350	5,950	14,390	86,340,000
03/03/2021	6,210	0.28 ▲	4.51	5,930	6,330	5,900	15,070	93,584,700
02/03/2021	5,930	0.11 ▲	1.85	5,820	6,090	5,850	4,790	28,404,700
01/03/2021	5,820	-0.02 ▼	-0.34	5,840	5,840	5,800	3,200	18,624,000
28/02/2021	5,840	0.02 ▲	0.34	5,840	5,860	5,650	1,560	9,110,400
26/02/2021	5,840	0.02 ▲	0.34	5,840	5,860	5,650	1,560	9,110,400
25/02/2021	5,840	0.06 ▲	1.03	5,780	5,900	5,790	1,700	9,928,000
24/02/2021	5,780	-0.07 ▼	-1.21	5,850	5,900	5,760	4,030	23,293,400
23/02/2021	5,850	0.08 ▲	1.37	5,770	5,850	5,770	860	5,031,000
22/02/2021	5,770	-0.03 ▼	-0.52	5,800	5,960	5,770	5,990	34,562,300
19/02/2021	5,800	-0.10 ▼	-1.72	5,900	5,880	5,770	6,620	38,396,000
18/02/2021	5,900	-0.07 ▼	-1.19	5,970	5,970	5,770	4,350	25,665,000
17/02/2021	5,970	0.11 ▲	1.84	5,860	5,980	5,590	2,510	14,984,700
10/02/2021	5,860	0.26 ▲	4.44	5,600	5,880	5,240	3,630	21,271,800
09/02/2021	5,860	0.26 ▲	4.44	5,600	5,880	5,240	3,630	21,271,800
08/02/2021	5,600	-0.37 ▼	-6.61	5,970	6,000	5,560	14,280	79,968,000
05/02/2021	5,970	0.04 ▲	0.67	5,930	6,000	5,850	3,400	20,298,000
05/01/2021	6,000	-0.06 ▼	-1.00	6,060	6,000	5,750	3,780	22,680,000
04/01/2021	6,060	-0.45 ▼	-7.43	6,510	6,290	6,060	44,200	267,852,000
01/01/2021	6,510	-0.49 ▼	-7.53	7,000	6,750	6,510	340,700	2,217,957,000
31/12/2020	6,510	-0.49 ▼	-7.53	7,000	6,750	6,510	340,700	2,217,957,000
30/12/2020	7,000	0.30 ▲	4.29	6,700	7,000	6,500	382,780	2,679,460,000
29/12/2020	6,700	0.40 ▲	5.97	6,320	6,740	6,500	23,912	160,210,400
28/12/2020	6,320	0.40 ▲	6.33	5,910	6,320	5,750	30,854	194,997,280
27/12/2020	5,910	0.40 ▲	6.77	5,530	5,910	5,400	20,187	119,305,170
25/12/2020	5,910	0.40 ▲	6.77	5,530	5,910	5,400	20,187	119,305,170
24/12/2020	5,530	0.00 ■■	0.00	5,490	5,640	5,400	15,745	87,069,850
23/12/2020	5,490	0.30 ▲	5.46	5,200	5,560	5,200	30,994	170,157,060
22/12/2020	5,200	0.10 ▲	1.92	5,100	5,250	5,100	18,506	96,231,200
21/12/2020	5,100	0.10 ▲	1.96	5,000	5,170	5,000	8,629	44,007,900
20/12/2020	5,000	0.10 ▲	2.00	4,900	5,240	4,870	10,266	51,330,000
18/12/2020	5,000	0.10 ▲	2.00	4,900	5,240	4,870	10,266	51,330,000
17/12/2020	4,900	0.00 ■■	0.00	4,900	4,940	4,860	3,389	16,606,100
16/12/2020	4,900	0.00 ■■	0.00	4,890	4,910	4,820	1,238	6,066,200
15/12/2020	4,890	-0.10 ▼	-2.04	4,970	5,000	4,870	2,084	10,190,760
14/12/2020	4,970	0.20 ▲	4.02	4,760	4,970	4,760	5,700	28,329,000
13/12/2020	4,760	-0.10 ▼	-2.10	4,840	4,830	4,750	3,902	18,573,520
11/12/2020	4,760	-0.10 ▼	-2.10	4,840	4,830	4,750	3,902	18,573,520
10/12/2020	4,840	-0.10 ▼	-2.07	4,970	4,940	4,840	9,585	46,391,400
09/12/2020	4,970	0.00 ■■	0.00	4,950	4,980	4,860	6,139	30,510,830
08/12/2020	4,950	0.00 ■■	0.00	5,000	5,000	4,830	4,739	23,458,050
07/12/2020	5,000	0.00 ■■	0.00	4,970	5,120	4,960	5,961	29,805,000
04/12/2020	5,030	-0.20 ▼	-3.98	5,190	5,190	4,960	51,900	261,057,000
03/12/2020	5,190	0.00 ■■	0.00	5,190	5,210	4,920	13,589	70,526,910
02/12/2020	5,190	-0.20 ▼	-3.85	5,350	5,430	5,100	9,089	47,171,910
01/12/2020	5,350	0.20 ▲	3.74	5,170	5,450	5,000	52,497	280,858,950
30/11/2020	5,170	0.33 ▲	6.38	4,840	5,170	5,170	112,740	582,865,800
27/11/2020	4,840	0.31 ▲	6.40	4,530	4,840	4,840	70,510	341,268,400
26/11/2020	4,530	0.29 ▲	6.40	4,240	4,530	4,280	45,110	204,348,300
25/11/2020	4,240	-0.02 ▼	-0.47	4,260	4,290	4,240	17,870	75,768,800
24/11/2020	4,260	-0.01 ▼	-0.23	4,270	4,300	4,240	4,570	19,468,200
23/11/2020	4,270	-0.05 ▼	-1.17	4,320	4,400	4,270	15,590	66,569,300
20/11/2020	4,320	0.10 ▲	2.31	4,190	4,330	4,180	4,004	17,297,280
19/11/2020	4,190	0.00 ■■	0.00	4,200	4,220	4,180	3,877	16,244,630
18/11/2020	4,200	-0.07 ▼	-1.67	4,270	4,310	4,200	72,910	306,222,000
17/11/2020	4,270	-0.10 ▼	-2.34	4,320	4,370	4,270	1,220	5,209,400
16/11/2020	4,320	0.00 ■■	0.00	4,340	4,350	4,320	2,607	11,262,240
15/11/2020	4,340	0.00 ■■	0.00	4,350	4,350	4,310	1,016	4,409,440
13/11/2020	4,340	0.00 ■■	0.00	4,350	4,350	4,310	1,016	4,409,440
12/11/2020	4,350	-0.10 ▼	-2.30	4,400	4,400	4,320	4,062	17,669,700
11/11/2020	4,400	0.00 ■■	0.00	4,390	4,440	4,360	2,080	9,152,000
10/11/2020	4,390	0.00 ■■	0.00	4,380	4,590	4,350	409	1,795,510
09/11/2020	4,380	-0.10 ▼	-2.28	4,440	4,450	4,370	7,544	33,042,720
06/11/2020	4,440	0.00 ■■	0.00	4,410	4,440	4,390	1,724	7,654,560
05/11/2020	4,410	-0.10 ▼	-2.27	4,500	4,500	4,410	2,947	12,996,270
04/11/2020	4,500	0.00 ■■	0.00	4,450	4,590	4,450	1,114	5,013,000
03/11/2020	4,450	0.00 ■■	0.00	4,480	4,590	4,450	2,394	10,653,300
02/11/2020	4,480	0.00 ■■	0.00	4,490	4,490	4,440	225	1,008,000
30/10/2020	4,490	0.00 ■■	0.00	4,490	4,600	4,400	1,291	5,796,590
29/10/2020	4,490	0.00 ■■	0.00	4,450	4,500	4,400	1,158	5,199,420
28/10/2020	4,450	-0.10 ▼	-2.25	4,550	4,560	4,450	1,932	8,597,400
27/10/2020	4,550	0.00 ■■	0.00	4,550	4,650	4,530	1,667	7,584,850
26/10/2020	4,550	-0.10 ▼	-2.20	4,660	4,700	4,510	3,433	15,620,150
23/10/2020	4,660	0.00 ■■	0.00	4,680	4,680	4,600	2,257	10,517,620
22/10/2020	4,680	0.00 ■■	0.00	4,680	4,680	4,630	623	2,915,640
21/10/2020	4,680	0.10 ▲	2.14	4,540	4,750	4,550	21,886	102,426,480
20/10/2020	4,540	-0.10 ▼	-2.20	4,660	4,660	4,540	1,343	6,097,220
19/10/2020	4,660	0.10 ▲	2.15	4,590	4,690	4,500	1,102	5,135,320
17/10/2020	4,590	0.00 ■■	0.00	4,620	4,660	4,550	2,411	11,066,490
16/10/2020	4,590	0.00 ■■	0.00	4,620	4,660	4,550	2,411	11,066,490
15/10/2020	4,620	-0.04 ▼	-0.87	4,660	4,660	4,620	54,900	253,638,000
14/10/2020	4,660	0.00 ■■	0.00	4,700	4,740	4,660	2,017	9,399,220
13/10/2020	4,700	0.00 ■■	0.00	4,710	4,720	4,660	806	3,788,200
12/10/2020	4,710	0.00 ■■	0.00	4,750	4,750	4,620	4,709	22,179,390
10/10/2020	4,750	0.00 ■■	0.00	4,760	4,750	4,700	6,458	30,675,500
09/10/2020	4,750	0.00 ■■	0.00	4,760	4,750	4,700	6,458	30,675,500
08/10/2020	4,760	0.00 ■■	0.00	4,780	4,790	4,710	4,176	19,877,760
07/10/2020	4,780	0.10 ▲	2.09	4,720	4,790	4,700	2,087	9,975,860
06/10/2020	4,720	-0.10 ▼	-2.12	4,780	4,790	4,710	5,322	25,119,840
05/10/2020	4,780	0.10 ▲	2.09	4,700	4,820	4,700	1,803	8,618,340
02/10/2020	4,700	-0.10 ▼	-2.13	4,760	4,860	4,610	9,564	44,950,800
01/10/2020	4,760	0.00 ■■	0.00	4,770	4,780	4,760	4,035	19,206,600
30/09/2020	4,770	0.00 ■■	0.00	4,760	4,790	4,750	2,292	10,932,840
29/09/2020	4,760	0.00 ■■	0.00	4,750	4,770	4,720	6,563	31,239,880
28/09/2020	4,750	0.00 ■■	0.00	4,710	4,750	4,710	3,428	16,283,000
25/09/2020	4,710	0.00 ■■	0.00	4,750	4,730	4,710	4,221	19,880,910
24/09/2020	4,750	0.00 ■■	0.00	4,750	4,750	4,710	3,167	15,043,250
23/09/2020	4,750	0.00 ■■	0.00	4,740	4,780	4,740	3,786	17,983,500
22/09/2020	4,740	0.00 ■■	0.00	4,760	4,790	4,700	5,437	25,771,380
21/09/2020	4,760	0.00 ■■	0.00	4,790	4,840	4,750	11,984	57,043,840
18/09/2020	4,790	0.00 ■■	0.00	4,750	4,800	4,750	5,774	27,657,460
17/09/2020	4,750	-0.10 ▼	-2.11	4,890	0	0	7,870	37,382,500
16/09/2020	4,890	0.00 ■■	0.00	4,870	4,930	4,750	3,632	17,760,480
15/09/2020	4,870	0.20 ▲	4.11	4,720	4,900	4,750	11,812	57,524,440
14/09/2020	4,720	0.00 ■■	0.00	4,710	4,780	4,680	7,635	36,037,200
11/09/2020	4,710	0.00 ■■	0.00	4,760	4,720	4,680	5,272	24,831,120
10/09/2020	4,760	0.10 ▲	2.10	4,700	4,790	4,710	1,768	8,415,680
09/09/2020	4,700	-0.01 ▼	-0.21	4,710	4,700	4,680	15,890	74,683,000
08/09/2020	4,710	-0.10 ▼	-2.12	4,770	4,830	4,610	5,152	24,265,920
07/09/2020	4,770	-0.10 ▼	-2.10	4,850	5,000	4,760	6,709	32,001,930
04/09/2020	4,850	0.00 ■■	0.00	4,850	4,850	4,700	7,274	35,278,900
03/09/2020	4,850	-0.30 ▼	-6.19	5,100	5,090	4,800	4,060	19,691,000
01/09/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,000	403	2,055,300
31/08/2020	5,100	0.10 ▲	1.96	4,980	5,200	4,950	7,723	39,387,300
29/08/2020	4,980	0.20 ▲	4.02	4,810	4,990	4,800	7,108	35,397,840
28/08/2020	4,980	0.20 ▲	4.02	4,810	4,990	4,800	7,108	35,397,840
27/08/2020	4,810	0.00 ■■	0.00	4,780	4,850	4,760	3,731	17,946,110
26/08/2020	4,780	0.00 ■■	0.00	4,790	4,800	4,700	3,304	15,793,120
25/08/2020	4,790	0.00 ■■	0.00	4,800	4,800	4,700	1,221	5,848,590
24/08/2020	4,800	0.10 ▲	2.08	4,720	4,830	4,730	1,546	7,420,800
21/08/2020	4,720	0.00 ■■	0.00	4,720	4,720	4,600	7,059	33,318,480
20/08/2020	4,720	0.00 ■■	0.00	4,720	4,780	4,710	2,638	12,451,360
19/08/2020	4,720	0.00 ■■	0.00	4,720	4,730	4,700	1,766	8,335,520
18/08/2020	4,720	0.00 ■■	0.00	4,700	4,720	4,700	2,149	10,143,280
17/08/2020	4,700	0.10 ▲	2.13	4,630	4,740	4,700	865	4,065,500
14/08/2020	4,630	-0.20 ▼	-4.32	4,850	4,850	4,630	3,260	15,093,800
13/08/2020	4,850	0.10 ▲	2.06	4,770	4,890	4,600	1,850	8,972,500
12/08/2020	4,770	0.00 ■■	0.00	4,750	4,800	4,620	1,818	8,671,860
11/08/2020	4,750	0.10 ▲	2.11	4,680	4,750	4,550	12,770	60,657,500
10/08/2020	4,680	0.10 ▲	2.14	4,620	4,690	4,560	1,655	7,745,400
08/08/2020	4,620	0.00 ■■	0.00	4,630	4,620	4,510	300	1,386,000
07/08/2020	4,620	0.00 ■■	0.00	4,630	4,620	4,510	300	1,386,000
06/08/2020	4,630	0.00 ■■	0.00	4,610	4,630	4,500	1,108	5,130,040
05/08/2020	4,610	-0.10 ▼	-2.17	4,690	4,610	4,570	1,219	5,619,590
04/08/2020	4,690	0.10 ▲	2.13	4,630	4,750	4,600	1,139	5,341,910
03/08/2020	4,630	0.00 ■■	0.00	4,600	4,680	4,400	709	3,282,670
31/07/2020	4,600	0.00 ■■	0.00	4,580	4,600	4,340	1,685	7,751,000
30/07/2020	4,580	0.20 ▲	4.37	4,380	4,580	4,380	4,652	21,306,160
29/07/2020	4,380	-0.30 ▼	-6.85	4,700	4,700	4,380	11,130	48,749,400
28/07/2020	4,700	0.20 ▲	4.26	4,550	4,800	4,520	1,932	9,080,400
27/07/2020	4,550	-0.30 ▼	-6.59	4,820	4,580	4,490	15,944	72,545,200
25/07/2020	4,820	-0.40 ▼	-8.30	5,180	5,350	4,820	14,115	68,034,300
24/07/2020	4,820	-0.40 ▼	-8.30	5,180	5,350	4,820	14,115	68,034,300
23/07/2020	5,180	0.00 ■■	0.00	5,180	5,230	5,180	1,632	8,453,760
22/07/2020	5,180	0.00 ■■	0.00	5,210	5,280	5,170	2,009	10,406,620
21/07/2020	5,210	0.00 ■■	0.00	5,170	5,300	5,170	6,701	34,912,210
20/07/2020	5,170	-0.10 ▼	-1.93	5,300	5,250	5,140	11,240	58,110,800
17/07/2020	5,300	0.00 ■■	0.00	5,320	5,390	5,200	4,346	23,033,800
16/07/2020	5,320	0.00 ■■	0.00	5,320	5,320	5,210	3,167	16,848,440
15/07/2020	5,320	0.10 ▲	1.88	5,260	5,320	5,260	4,241	22,562,120
14/07/2020	5,260	0.00 ■■	0.00	5,250	5,280	5,210	2,480	13,044,800
13/07/2020	5,250	0.00 ■■	0.00	5,270	5,400	5,240	8,000	42,000,000
12/07/2020	5,270	-0.20 ▼	-3.80	5,460	5,460	5,260	6,670	35,150,900
10/07/2020	5,270	-0.20 ▼	-3.80	5,460	5,460	5,260	6,670	35,150,900
09/07/2020	5,460	0.30 ▲	5.49	5,210	5,500	5,210	12,333	67,338,180
08/07/2020	5,210	-0.10 ▼	-1.92	5,270	5,290	5,200	5,571	29,024,910
07/07/2020	5,270	0.00 ■■	0.00	5,250	5,390	5,250	9,670	50,960,900
06/07/2020	5,250	0.00 ■■	0.00	5,300	5,480	5,200	5,688	29,862,000
05/07/2020	5,300	0.00 ■■	0.00	5,340	5,340	5,180	3,993	21,162,900
03/07/2020	5,300	0.00 ■■	0.00	5,340	5,340	5,180	3,993	21,162,900
02/07/2020	5,340	-0.20 ▼	-3.75	5,500	5,500	5,220	1,960	10,466,400
01/07/2020	5,500	0.30 ▲	5.45	5,190	5,500	5,110	4,911	27,010,500
30/06/2020	5,190	0.00 ■■	0.00	5,190	5,300	5,140	12,460	64,667,400
29/06/2020	5,190	-0.40 ▼	-7.71	5,550	5,690	5,180	9,012	46,772,280
26/06/2020	5,550	-0.23 ▼	-4.14	5,780	5,780	5,550	41,880	232,434,000
25/06/2020	5,780	-0.10 ▼	-1.73	5,860	5,780	5,510	13,427	77,608,060
24/06/2020	5,860	-0.10 ▼	-1.71	5,970	5,980	5,560	17,718	103,827,480
23/06/2020	5,970	0.00 ■■	0.00	5,940	6,000	5,790	22,276	132,987,720
22/06/2020	5,940	0.00 ■■	0.00	5,940	6,070	5,810	25,979	154,315,260
19/06/2020	5,940	0.40 ▲	6.73	5,560	5,940	5,780	56,023	332,776,620
18/06/2020	5,560	0.40 ▲	7.19	5,200	5,560	5,210	17,421	96,860,760
17/06/2020	5,200	0.06 ▲	1.15	5,140	5,300	5,100	80,150	416,780,000
16/06/2020	5,140	0.00 ■■	0.00	5,140	5,200	5,020	26,932	138,430,480
15/06/2020	5,140	-0.30 ▼	-5.84	5,430	5,680	5,140	24,056	123,647,840
14/06/2020	5,430	-0.10 ▼	-1.84	5,500	5,500	5,150	17,467	94,845,810
12/06/2020	5,430	-0.10 ▼	-1.84	5,500	5,500	5,150	17,467	94,845,810
11/06/2020	5,500	-0.40 ▼	-7.27	5,860	6,150	5,500	77,652	427,086,000
10/06/2020	5,860	0.40 ▲	6.83	5,480	5,860	5,620	54,191	317,559,260
09/06/2020	5,480	0.40 ▲	7.30	5,130	5,480	5,450	19,170	105,051,600
08/06/2020	5,130	0.30 ▲	5.85	4,800	5,130	4,820	95,395	489,376,350
06/06/2020	4,800	0.00 ■■	0.00	4,790	4,810	4,770	48,252	231,609,600
05/06/2020	4,800	0.00 ■■	0.00	4,790	4,810	4,770	48,252	231,609,600
04/06/2020	4,790	0.10 ▲	2.09	4,670	4,880	4,710	4,812	23,049,480
03/06/2020	4,670	-0.10 ▼	-2.14	4,800	4,800	4,670	11,969	55,895,230
02/06/2020	4,800	0.00 ■■	0.00	4,810	4,890	4,750	7,413	35,582,400
01/06/2020	4,810	0.00 ■■	0.00	4,790	4,880	4,700	3,023	14,540,630
31/05/2020	4,790	0.10 ▲	2.09	4,730	4,790	4,460	12,223	58,548,170
29/05/2020	4,790	0.10 ▲	2.09	4,730	4,790	4,460	12,223	58,548,170
28/05/2020	4,730	0.00 ■■	0.00	4,780	4,950	4,720	1,731	8,187,630
27/05/2020	4,780	0.10 ▲	2.09	4,710	4,790	4,700	7,040	33,651,200
26/05/2020	4,710	-0.10 ▼	-2.12	4,790	4,790	4,700	7,125	33,558,750
25/05/2020	4,790	0.00 ■■	0.00	4,840	4,840	4,790	2,167	10,379,930
24/05/2020	4,840	0.00 ■■	0.00	4,840	4,890	4,660	4,639	22,452,760
22/05/2020	4,840	0.00 ■■	0.00	4,840	4,890	4,660	4,639	22,452,760
21/05/2020	4,840	0.00 ■■	0.00	4,800	4,850	4,660	2,210	10,696,400
20/05/2020	4,800	-0.10 ▼	-2.08	4,880	4,880	4,650	2,723	13,070,400
19/05/2020	4,880	0.10 ▲	2.05	4,810	4,960	4,800	19,897	97,097,360
18/05/2020	4,810	0.00 ■■	0.00	4,800	4,830	4,700	1,967	9,461,270
17/05/2020	4,800	0.20 ▲	4.17	4,640	4,880	4,640	5,072	24,345,600
15/05/2020	4,800	0.20 ▲	4.17	4,640	4,880	4,640	5,072	24,345,600
14/05/2020	4,640	0.00 ■■	0.00	4,640	4,700	4,600	7,137	33,115,680
13/05/2020	4,640	0.00 ■■	0.00	4,640	4,650	4,370	4,096	19,005,440
12/05/2020	4,640	0.20 ▲	4.31	4,470	4,680	4,380	1,503	6,973,920
11/05/2020	4,470	0.00 ■■	0.00	4,450	4,500	4,360	8,092	36,171,240
10/05/2020	4,450	-0.20 ▼	-4.49	4,630	4,800	4,420	4,399	19,575,550
08/05/2020	4,450	-0.20 ▼	-4.49	4,630	4,800	4,420	4,399	19,575,550
07/05/2020	4,630	-0.30 ▼	-6.48	4,890	4,880	4,600	1,326	6,139,380
06/05/2020	4,890	0.20 ▲	4.09	4,670	4,900	4,450	4,131	20,200,590
05/05/2020	4,670	-0.40 ▼	-8.57	5,020	5,000	4,670	4,706	21,977,020
04/05/2020	5,020	0.00 ■■	0.00	5,020	5,020	4,670	4,457	22,374,140
01/05/2020	5,020	0.20 ▲	3.98	4,800	5,020	4,620	4,607	23,127,140
30/04/2020	5,020	0.20 ▲	3.98	4,800	5,020	4,620	4,607	23,127,140
29/04/2020	5,020	0.20 ▲	3.98	4,800	5,020	4,620	4,607	23,127,140
28/04/2020	4,800	-0.30 ▼	-6.25	5,120	5,120	4,800	606	2,908,800
27/04/2020	5,120	0.30 ▲	5.86	4,840	5,120	4,850	3,328	17,039,360
26/04/2020	4,840	0.30 ▲	6.20	4,530	4,840	4,530	4,545	21,997,800
24/04/2020	4,840	0.30 ▲	6.20	4,530	4,840	4,530	4,545	21,997,800
23/04/2020	4,530	-0.20 ▼	-4.42	4,730	4,950	4,530	7,372	33,395,160
22/04/2020	4,730	-0.30 ▼	-6.34	5,010	5,000	4,700	2,119	10,022,870
21/04/2020	5,010	0.00 ■■	0.00	5,030	5,010	4,700	4,066	20,370,660
20/04/2020	5,030	-0.10 ▼	-1.99	5,120	5,150	5,030	3,581	18,012,430
19/04/2020	5,120	0.00 ■■	0.00	5,080	5,120	4,730	9,691	49,617,920
17/04/2020	5,120	0.00 ■■	0.00	5,080	5,120	4,730	9,691	49,617,920
16/04/2020	5,080	0.00 ■■	0.00	5,090	5,090	4,870	4,183	21,249,640
15/04/2020	5,090	0.00 ■■	0.00	5,100	5,120	4,880	2,977	15,152,930
14/04/2020	5,100	0.30 ▲	5.88	4,790	5,120	5,000	13,002	66,310,200
13/04/2020	4,790	0.30 ▲	6.26	4,480	4,790	4,790	3,832	18,355,280
12/04/2020	4,480	0.30 ▲	6.70	4,190	4,480	4,030	10,575	47,376,000
10/04/2020	4,480	0.30 ▲	6.70	4,190	4,480	4,030	10,575	47,376,000
09/04/2020	4,190	0.10 ▲	2.39	4,100	4,200	4,060	6,100	25,559,000
08/04/2020	4,100	0.10 ▲	2.44	4,000	4,180	3,900	3,682	15,096,200
07/04/2020	4,000	-0.20 ▼	-5.00	4,170	4,170	4,000	2,214	8,856,000
06/04/2020	4,170	0.00 ■■	0.00	4,140	4,350	4,000	1,691	7,051,470
05/04/2020	4,140	0.00 ■■	0.00	4,090	4,190	4,000	972	4,024,080
03/04/2020	4,140	0.00 ■■	0.00	4,090	4,190	4,000	972	4,024,080
02/04/2020	4,090	0.20 ▲	4.89	3,900	4,090	4,000	3,609	14,760,810
01/04/2020	4,090	0.20 ▲	4.89	3,900	4,090	4,000	3,609	14,760,810
31/03/2020	3,900	-0.30 ▼	-7.69	4,190	4,190	3,900	1,727	6,735,300
30/03/2020	4,190	-0.10 ▼	-2.39	4,300	4,390	4,010	1,197	5,015,430
29/03/2020	4,300	-0.30 ▼	-6.98	4,600	4,590	4,300	574	2,468,200
27/03/2020	4,300	-0.30 ▼	-6.98	4,600	4,590	4,300	574	2,468,200
26/03/2020	4,600	0.00 ■■	0.00	4,640	4,600	4,360	1,745	8,027,000
25/03/2020	4,640	0.10 ▲	2.16	4,500	4,650	4,400	4,759	22,081,760
24/03/2020	4,500	-0.20 ▼	-4.44	4,660	4,660	4,340	3,911	17,599,500
23/03/2020	4,660	-0.10 ▼	-2.15	4,740	4,740	4,410	3,104	14,464,640
22/03/2020	4,740	0.00 ■■	0.00	4,730	4,780	4,730	22	104,280
20/03/2020	4,740	0.00 ■■	0.00	4,730	4,780	4,730	22	104,280
19/03/2020	4,730	0.10 ▲	2.11	4,630	4,890	4,350	1,886	8,920,780
18/03/2020	4,630	0.00 ■■	0.00	4,660	4,890	4,400	1,455	6,736,650
17/03/2020	4,660	0.10 ▲	2.15	4,600	4,740	4,400	7,236	33,719,760
16/03/2020	4,600	-0.32 ▼	-6.96	4,920	5,200	4,600	20,590	94,714,000
13/03/2020	4,920	-0.37 ▼	-7.52	5,290	5,450	4,920	94,950	467,154,000
12/03/2020	5,290	-0.01 ▼	-0.19	5,300	5,300	4,940	21,080	111,513,200
11/03/2020	5,300	-0.39 ▼	-7.36	5,690	5,690	5,300	18,160	96,248,000
10/03/2020	5,690	0.40 ▲	7.03	5,320	5,690	4,960	12,875	73,258,750
09/03/2020	5,320	-0.40 ▼	-7.52	5,720	5,580	5,320	1,504	8,001,280
07/03/2020	5,720	0.00 ■■	0.00	5,700	5,870	5,500	4,178	23,898,160
06/03/2020	5,720	0.00 ■■	0.00	5,700	5,870	5,500	4,178	23,898,160
05/03/2020	5,700	-0.30 ▼	-5.26	5,950	6,080	5,700	1,675	9,547,500
04/03/2020	5,950	0.20 ▲	3.36	5,750	5,950	5,750	170	1,011,500
03/03/2020	5,750	0.10 ▲	1.74	5,620	5,990	5,620	746	4,289,500
02/03/2020	5,620	-0.30 ▼	-5.34	5,960	6,000	5,600	292	1,641,040
28/02/2020	5,960	0.00 ■■	0.00	6,000	6,020	5,580	1,002	5,971,920
27/02/2020	6,000	0.10 ▲	1.67	5,900	6,000	5,600	119	714,000
26/02/2020	5,900	0.00 ■■	0.00	5,900	5,980	5,900	545	3,215,500
25/02/2020	5,900	0.00 ■■	0.00	5,900	6,000	5,700	3,974	23,446,600
24/02/2020	5,900	-0.20 ▼	-3.39	6,070	6,200	5,850	2,193	12,938,700
21/02/2020	6,070	-0.20 ▼	-3.29	6,240	6,240	6,000	1,874	11,375,180
20/02/2020	6,240	0.00 ■■	0.00	6,250	6,250	5,940	2,012	12,554,880
19/02/2020	6,250	0.00 ■■	0.00	6,300	6,350	5,900	1,796	11,225,000
18/02/2020	6,300	0.00 ■■	0.00	6,290	6,390	6,010	75	472,500
17/02/2020	6,290	0.30 ▲	4.77	6,000	6,390	5,900	2,933	18,448,570
15/02/2020	6,000	-0.20 ▼	-3.33	6,150	6,160	5,850	4,321	25,926,000
14/02/2020	6,000	-0.20 ▼	-3.33	6,150	6,160	5,850	4,321	25,926,000
13/02/2020	6,150	-0.40 ▼	-6.50	6,570	6,570	6,140	4,010	24,661,500
12/02/2020	6,570	-0.10 ▼	-1.52	6,630	6,630	6,300	383	2,516,310
11/02/2020	6,630	0.30 ▲	4.52	6,360	6,690	6,250	7	46,410
10/02/2020	6,360	-0.30 ▼	-4.72	6,700	6,600	6,360	851	5,412,360
09/02/2020	6,700	0.20 ▲	2.99	6,500	6,840	6,350	3,148	21,091,600
07/02/2020	6,700	0.20 ▲	2.99	6,500	6,840	6,350	3,148	21,091,600
06/02/2020	6,500	-0.30 ▼	-4.62	6,800	6,700	6,370	1,537	9,990,500
05/02/2020	6,800	0.20 ▲	2.94	6,600	6,800	6,800	201	1,366,800
04/02/2020	6,600	-0.40 ▼	-6.06	7,000	6,800	6,600	2,149	14,183,400
03/02/2020	7,000	-0.20 ▼	-2.86	7,200	7,200	6,700	2,544	17,808,000
02/02/2020	7,200	-0.40 ▼	-5.56	7,590	7,500	7,200	211	1,519,200
31/01/2020	7,200	-0.40 ▼	-5.56	7,590	7,500	7,200	211	1,519,200
30/01/2020	7,590	0.30 ▲	3.95	7,290	7,600	7,100	1,279	9,707,610
29/01/2020	7,290	-0.20 ▼	-2.74	7,480	7,600	7,290	1,498	10,920,420
28/01/2020	7,290	-0.20 ▼	-2.74	7,480	7,600	7,290	1,498	10,920,420
27/01/2020	7,290	-0.20 ▼	-2.74	7,480	7,600	7,290	1,498	10,920,420
26/01/2020	7,290	-0.20 ▼	-2.74	7,480	7,600	7,290	1,498	10,920,420
24/01/2020	7,290	-0.20 ▼	-2.74	7,480	7,600	7,290	1,498	10,920,420
23/01/2020	7,290	-0.20 ▼	-2.74	7,480	7,600	7,290	1,498	10,920,420
22/01/2020	7,290	-0.20 ▼	-2.74	7,480	7,600	7,290	1,498	10,920,420
21/01/2020	7,480	-0.02 ▼	-0.27	7,500	7,500	7,310	156,660	1,171,816,800
20/01/2020	7,500	0.10 ▲	1.33	7,400	7,500	7,300	16,220	121,650,000
17/01/2020	7,400	0.10 ▲	1.35	7,300	7,400	7,400	10	74,000
16/01/2020	7,300	-0.10 ▼	-1.37	7,400	7,800	7,300	5,200	37,960,000
15/01/2020	7,400	-0.40 ▼	-5.41	7,800	7,800	7,400	520	3,848,000
14/01/2020	7,890	0.29 ▲	3.68	7,600	7,890	7,310	290	2,288,100
13/01/2020	7,600	-0.30 ▼	-3.95	7,900	7,970	7,450	433	3,290,800
10/01/2020	7,900	0.40 ▲	5.06	7,500	8,000	7,500	302	2,385,800
09/01/2020	7,500	-0.50 ▼	-6.67	7,950	7,960	7,500	1,779	13,342,500
08/01/2020	7,950	0.00 ■■	0.00	8,000	8,000	7,550	262	2,082,900
07/01/2020	8,000	0.10 ▲	1.25	7,900	8,000	7,450	1,208	9,664,000
06/01/2020	7,900	-0.20 ▼	-2.53	8,100	7,990	7,600	44	347,600
03/01/2020	8,100	-0.10 ▼	-1.23	8,230	8,200	7,660	617	4,997,700
02/01/2020	8,230	0.00 ■■	0.00	8,230	8,230	8,230	1	8,230
31/12/2019	8,230	0.50 ▲	6.08	7,700	8,230	7,500	3,352	27,586,960
30/12/2019	7,700	0.10 ▲	1.30	7,600	7,750	7,300	4,109	31,639,300
27/12/2019	7,600	-0.20 ▼	-2.63	7,800	7,850	7,600	207	1,573,200
26/12/2019	7,800	0.00 ■■	0.00	7,800	7,850	7,510	216	1,684,800
25/12/2019	7,800	0.00 ■■	0.00	7,800	7,890	7,500	428	3,338,400
24/12/2019	7,800	0.30 ▲	3.85	7,500	7,800	7,400	1,863	14,531,400
23/12/2019	7,500	-0.20 ▼	-2.67	7,660	7,800	7,500	1,436	10,770,000
21/12/2019	7,660	-0.02 ▼	-0.26	7,680	7,690	7,550	9,310	71,314,600
20/12/2019	7,660	-0.02 ▼	-0.26	7,680	7,690	7,550	9,310	71,314,600
19/12/2019	7,680	-0.30 ▼	-3.91	8,000	8,470	7,550	1,482	11,381,760
18/12/2019	8,000	-0.30 ▼	-3.75	8,300	8,400	8,000	1,342	10,736,000
17/12/2019	8,300	-0.40 ▼	-4.82	8,700	8,800	8,300	1,482	12,300,600
16/12/2019	8,700	0.00 ■■	0.00	8,700	8,800	8,150	1,869	16,260,300
13/12/2019	8,700	-0.10 ▼	-1.15	8,800	8,980	8,600	416	3,619,200
12/12/2019	8,800	0.00 ■■	0.00	8,800	9,000	8,600	4	35,200
11/12/2019	8,800	0.00 ■■	0.00	8,810	8,900	8,700	4,031	35,472,800
10/12/2019	8,810	0.00 ■■	0.00	8,800	9,000	8,800	4,449	39,195,690
09/12/2019	8,800	0.10 ▲	1.14	8,700	8,940	8,600	3,650	32,120,000
07/12/2019	8,700	-0.20 ▼	-2.30	8,940	9,000	8,700	3,847	33,468,900
06/12/2019	8,700	-0.20 ▼	-2.30	8,940	9,000	8,700	3,847	33,468,900
05/12/2019	8,940	0.00 ■■	0.00	8,950	8,960	8,920	1,181	10,558,140
04/12/2019	8,950	0.00 ■■	0.00	8,900	0	0	2,803	25,086,850
03/12/2019	8,900	0.30 ▲	3.37	8,600	8,960	8,890	140	1,246,000
02/12/2019	8,600	-0.60 ▼	-6.98	9,190	9,200	8,600	2,043	17,569,800
29/11/2019	9,190	0.10 ▲	1.09	9,100	9,200	9,000	4,639	42,632,410
28/11/2019	9,100	-0.20 ▼	-2.20	9,280	9,300	9,000	432	3,931,200
27/11/2019	9,280	0.10 ▲	1.08	9,200	9,300	9,200	6,174	57,294,720
26/11/2019	9,200	0.00 ■■	0.00	9,190	9,260	8,550	7,142	65,706,400
25/11/2019	9,190	0.10 ▲	1.09	9,100	9,190	9,100	9,465	86,983,350
23/11/2019	9,100	0.10 ▲	1.10	9,020	9,180	9,000	5,389	49,039,900
22/11/2019	9,100	0.10 ▲	1.10	9,020	9,180	9,000	5,389	49,039,900
21/11/2019	9,020	-0.10 ▼	-1.11	9,090	9,060	9,000	2,407	21,711,140
20/11/2019	9,090	0.00 ■■	0.00	9,100	9,180	8,990	9,300	84,537,000
19/11/2019	9,100	0.00 ■■	0.00	9,130	9,130	9,060	6,357	57,848,700
18/11/2019	9,130	0.00 ■■	0.00	9,130	9,200	9,000	4,352	39,733,760
15/11/2019	9,130	0.00 ■■	0.00	9,150	9,250	8,990	2,248	20,524,240
14/11/2019	9,150	0.00 ■■	0.00	9,200	9,330	9,110	7,787	71,251,050
13/11/2019	9,200	0.00 ■■	0.00	9,200	9,300	9,120	14,350	132,020,000
12/11/2019	9,200	0.10 ▲	1.09	9,100	9,250	9,100	6,396	58,843,200
11/11/2019	9,100	-0.10 ▼	-1.10	9,200	9,200	9,000	9,717	88,424,700
09/11/2019	9,200	-0.10 ▼	-1.09	9,290	9,390	9,000	13,478	123,997,600
08/11/2019	9,200	-0.10 ▼	-1.09	9,290	9,390	9,000	13,478	123,997,600
07/11/2019	9,290	-1.00 ▼	-10.76	10,300	9,400	9,100	9,898	91,952,420
06/11/2019	10,300	0.10 ▲	0.97	10,200	10,500	10,150	20,675	212,952,500
05/11/2019	10,200	-0.30 ▼	-2.94	10,450	10,450	10,100	20,956	213,751,200
04/11/2019	10,450	0.00 ■■	0.00	10,450	10,500	10,350	9,577	100,079,650
02/11/2019	10,450	0.00 ■■	0.00	10,400	10,550	10,400	12,351	129,067,950
01/11/2019	10,450	0.00 ■■	0.00	10,400	10,550	10,400	12,351	129,067,950
31/10/2019	10,400	-0.10 ▼	-0.96	10,500	10,600	10,400	11,987	124,664,800
30/10/2019	10,500	0.10 ▲	0.95	10,400	10,550	10,400	25,146	264,033,000
29/10/2019	10,400	0.00 ■■	0.00	10,400	10,450	10,350	14,414	149,905,600
28/10/2019	10,400	0.10 ▲	0.96	10,350	10,500	10,350	11,179	116,261,600
25/10/2019	10,350	0.40 ▲	3.86	10,000	10,350	10,000	19,825	205,188,750
24/10/2019	10,000	0.20 ▲	2.00	9,850	10,150	10,000	11,436	114,360,000
23/10/2019	9,850	-0.30 ▼	-3.05	10,100	10,200	9,850	7,554	74,406,900
22/10/2019	10,100	0.00 ■■	0.00	10,050	10,200	9,950	8,988	90,778,800
21/10/2019	10,050	0.10 ▲	1.00	10,000	10,200	9,800	12,683	127,464,150
18/10/2019	10,000	0.00 ■■	0.00	10,000	10,200	9,850	8,845	88,450,000
17/10/2019	10,000	-0.10 ▼	-1.00	10,100	10,250	9,650	10,158	101,580,000
16/10/2019	10,100	-0.20 ▼	-1.98	10,300	10,550	10,100	10,560	106,656,000
15/10/2019	10,300	-0.20 ▼	-1.94	10,500	10,500	10,300	11,096	114,288,800
14/10/2019	10,500	-0.10 ▼	-0.95	10,550	10,550	10,400	8,195	86,047,500
11/10/2019	10,550	0.00 ■■	0.00	10,550	10,650	10,350	14,013	147,837,150
10/10/2019	10,550	0.00 ■■	0.00	10,550	10,600	10,400	11,744	123,899,200
09/10/2019	10,550	0.00 ■■	0.00	10,600	10,700	10,550	21,551	227,363,050
08/10/2019	10,600	0.30 ▲	2.83	10,350	10,750	10,350	13,364	141,658,400
07/10/2019	10,350	-0.20 ▼	-1.93	10,550	11,000	10,300	17,935	185,627,250
04/10/2019	10,550	0.00 ■■	0.00	10,550	10,750	10,350	8,974	94,675,700
03/10/2019	10,550	0.40 ▲	3.79	10,150	10,550	10,000	33,251	350,798,050
02/10/2019	10,150	0.10 ▲	0.99	10,100	10,250	10,100	14,919	151,427,850
01/10/2019	10,100	-0.10 ▼	-0.99	10,150	10,300	10,100	15,039	151,893,900
30/09/2019	10,150	0.10 ▲	0.99	10,100	10,300	10,100	12,252	124,357,800
27/09/2019	10,100	0.00 ■■	0.00	10,100	10,350	10,100	14,631	147,773,100
26/09/2019	10,100	-0.30 ▼	-2.97	10,400	10,450	10,100	12,681	128,078,100
25/09/2019	10,400	0.00 ■■	0.00	10,400	10,600	10,000	22,561	234,634,400
24/09/2019	10,400	0.20 ▲	1.92	10,200	10,600	10,000	18,061	187,834,400
23/09/2019	10,200	-0.30 ▼	-2.94	10,500	10,900	9,950	25,820	263,364,000
20/09/2019	10,500	-0.80 ▼	-7.62	11,250	11,250	10,500	100,602	1,056,321,000
19/09/2019	11,250	-0.10 ▼	-0.89	11,350	11,300	11,000	33,783	380,058,750
18/09/2019	11,350	0.10 ▲	0.88	11,250	11,500	11,150	51,094	579,916,900
17/09/2019	11,250	0.60 ▲	5.33	10,700	11,350	10,750	84,387	949,353,750
16/09/2019	10,700	-0.10 ▼	-0.93	10,800	10,950	10,700	25,595	273,866,500
13/09/2019	10,800	0.10 ▲	0.93	10,700	10,950	10,600	37,499	404,989,200
12/09/2019	10,700	-0.20 ▼	-1.87	10,900	11,100	10,600	37,743	403,850,100
11/09/2019	10,900	0.70 ▲	6.42	10,250	10,900	10,200	46,303	504,702,700
10/09/2019	10,200	0.15 ▲	1.47	10,050	10,300	10,050	98,650	1,006,230,000
09/09/2019	10,050	-0.20 ▼	-1.99	10,250	10,500	10,000	14,470	145,423,500
06/09/2019	10,250	-0.10 ▼	-0.98	10,350	10,500	10,100	25,482	261,190,500
05/09/2019	10,350	0.30 ▲	2.90	10,100	10,400	10,000	34,710	359,248,500
04/09/2019	10,100	-0.30 ▼	-2.97	10,400	10,250	9,900	20,012	202,121,200
03/09/2019	10,400	0.00 ■■	0.00	10,400	10,450	10,250	15,369	159,837,600
30/08/2019	10,400	-0.30 ▼	-2.88	10,700	10,750	10,400	17,678	183,851,200
29/08/2019	10,700	-0.10 ▼	-0.93	10,800	11,000	10,500	15,794	168,995,800
28/08/2019	10,800	0.00 ■■	0.00	10,800	10,900	10,800	26,335	284,418,000
27/08/2019	10,800	0.10 ▲	0.93	10,700	11,000	10,550	49,874	538,639,200
26/08/2019	10,700	0.40 ▲	3.74	10,350	10,700	10,300	51,448	550,493,600
23/08/2019	10,350	-0.20 ▼	-1.93	10,500	10,600	10,200	23,734	245,646,900
22/08/2019	10,500	-0.10 ▼	-0.95	10,600	10,600	10,300	19,595	205,747,500
21/08/2019	10,600	0.50 ▲	4.72	10,100	10,600	10,000	57,911	613,856,600
20/08/2019	10,100	0.60 ▲	5.94	9,500	10,150	9,500	58,805	593,930,500
19/08/2019	9,500	-0.30 ▼	-3.16	9,800	9,700	9,500	2,350	22,325,000
16/08/2019	9,800	0.00 ■■	0.00	9,840	9,840	9,700	5,981	58,613,800
15/08/2019	9,840	0.00 ■■	0.00	9,850	9,890	9,650	9,381	92,309,040
14/08/2019	9,850	0.10 ▲	1.02	9,760	9,890	9,750	11,031	108,655,350
13/08/2019	9,760	0.00 ■■	0.00	9,800	9,900	9,760	3,976	38,805,760
12/08/2019	9,800	-0.20 ▼	-2.04	9,980	9,980	9,710	6,887	67,492,600
09/08/2019	9,980	0.00 ■■	0.00	10,000	10,000	9,600	6,816	68,023,680
08/08/2019	10,000	0.00 ■■	0.00	9,980	10,100	9,750	20,218	202,180,000
07/08/2019	9,980	0.00 ■■	0.00	9,980	9,980	9,810	3,146	31,397,080
06/08/2019	9,980	0.00 ■■	0.00	9,980	10,000	9,760	6,225	62,125,500
05/08/2019	9,980	-0.10 ▼	-1.00	10,100	10,050	9,700	12,403	123,781,940
02/08/2019	10,100	0.10 ▲	0.99	9,990	10,150	9,700	13,583	137,188,300
01/08/2019	9,990	-0.10 ▼	-1.00	10,100	10,000	9,700	11,719	117,072,810
31/07/2019	10,100	-0.10 ▼	-0.99	10,200	10,100	9,600	16,380	165,438,000
30/07/2019	10,200	0.00 ■■	0.00	10,200	10,200	10,000	11,735	119,697,000
29/07/2019	10,200	0.00 ■■	0.00	10,200	10,200	9,950	6,670	68,034,000
26/07/2019	10,200	0.00 ■■	0.00	10,200	10,200	10,000	8,092	82,538,400
25/07/2019	10,200	-0.20 ▼	-1.96	10,350	10,350	9,950	16,499	168,289,800
24/07/2019	10,350	-0.10 ▼	-0.97	10,400	10,450	10,000	29,187	302,085,450
23/07/2019	10,400	0.30 ▲	2.88	10,100	10,400	10,000	33,383	347,183,200
22/07/2019	10,100	0.00 ■■	0.00	10,100	10,250	9,950	13,466	136,006,600
19/07/2019	10,100	0.00 ■■	0.00	10,100	10,200	10,100	11,545	116,604,500
18/07/2019	10,100	0.10 ▲	0.99	10,000	10,100	9,900	4,048	40,884,800
17/07/2019	10,000	0.00 ■■	0.00	10,000	10,150	9,900	15,733	157,330,000
16/07/2019	10,000	0.20 ▲	2.00	9,800	10,150	9,900	11,984	119,840,000
15/07/2019	9,800	-0.30 ▼	-3.06	10,100	10,200	9,800	15,618	153,056,400
12/07/2019	10,100	0.10 ▲	0.99	9,980	10,200	9,850	23,243	234,754,300
11/07/2019	9,980	0.30 ▲	3.01	9,720	9,980	9,720	30,753	306,914,940
10/07/2019	9,720	0.20 ▲	2.06	9,520	9,850	9,700	12,320	119,750,400
09/07/2019	9,520	-0.30 ▼	-3.15	9,800	9,850	9,500	10,574	100,664,480
08/07/2019	9,800	-0.10 ▼	-1.02	9,900	9,900	9,660	13,796	135,200,800
05/07/2019	9,900	-0.20 ▼	-2.02	10,100	10,200	9,800	12,796	126,680,400
04/07/2019	10,100	0.10 ▲	0.99	10,000	10,100	9,800	13,925	140,642,500
03/07/2019	10,000	-0.10 ▼	-1.00	10,050	10,000	9,900	2,930	29,300,000
02/07/2019	10,050	-0.10 ▼	-1.00	10,150	10,100	9,950	13,871	139,403,550
01/07/2019	10,150	0.20 ▲	1.97	9,950	10,250	9,900	18,701	189,815,150
28/06/2019	9,950	0.20 ▲	2.01	9,770	10,250	9,500	42,177	419,661,150
27/06/2019	9,770	-0.70 ▼	-7.16	10,500	10,550	9,770	28,216	275,670,320
26/06/2019	10,500	-0.10 ▼	-0.95	10,550	10,600	10,350	35,705	374,902,500
25/06/2019	10,550	0.00 ■■	0.00	10,600	10,700	10,400	47,951	505,883,050
24/06/2019	10,600	-0.10 ▼	-0.94	10,650	10,850	10,600	43,712	463,347,200
21/06/2019	10,650	0.10 ▲	0.94	10,600	10,700	10,500	42,592	453,604,800
20/06/2019	10,600	0.00 ■■	0.00	10,600	10,750	10,300	41,080	435,448,000
19/06/2019	10,600	0.30 ▲	2.83	10,350	10,800	10,150	53,826	570,555,600
18/06/2019	10,350	-0.20 ▼	-1.93	10,500	10,500	10,100	27,687	286,560,450
17/06/2019	10,500	0.10 ▲	0.95	10,400	10,750	10,500	38,622	405,531,000
16/06/2019	10,400	-0.40 ▼	-3.85	10,800	10,850	10,050	57,267	595,576,800
14/06/2019	10,400	-0.40 ▼	-3.85	10,800	10,850	10,050	57,267	595,576,800
13/06/2019	10,800	-0.10 ▼	-0.93	10,900	10,900	10,500	28,250	305,100,000
11/06/2019	10,400	0.70 ▲	6.73	9,740	10,400	9,610	60,121	625,258,400
10/06/2019	9,740	0.10 ▲	1.03	9,680	9,740	9,300	18,177	177,043,980
09/06/2019	9,680	0.00 ■■	0.00	9,680	9,690	9,500	9,614	93,063,520
07/06/2019	9,680	0.00 ■■	0.00	9,680	9,690	9,500	9,614	93,063,520
06/06/2019	9,680	-0.10 ▼	-1.03	9,750	9,680	9,500	7,134	69,057,120
05/06/2019	9,750	0.10 ▲	1.03	9,640	9,750	9,320	18,762	182,929,500
04/06/2019	9,640	0.10 ▲	1.04	9,590	9,640	9,220	16,142	155,608,880
03/06/2019	9,590	-0.10 ▼	-1.04	9,650	9,600	9,200	5,980	57,348,200
02/06/2019	9,650	0.10 ▲	1.04	9,590	9,650	9,300	6,961	67,173,650
31/05/2019	9,650	0.10 ▲	1.04	9,590	9,650	9,300	6,961	67,173,650
30/05/2019	9,590	0.20 ▲	2.09	9,350	9,600	9,000	9,140	87,652,600
29/05/2019	9,350	0.00 ■■	0.00	9,350	9,690	9,310	11,524	107,749,400
28/05/2019	9,350	-0.40 ▼	-4.28	9,750	9,750	9,300	3,672	34,333,200
27/05/2019	9,750	0.30 ▲	3.08	9,450	9,750	9,500	20,627	201,113,250
26/05/2019	9,450	0.20 ▲	2.12	9,260	9,700	9,260	18,234	172,311,300
24/05/2019	9,450	0.20 ▲	2.12	9,260	9,700	9,260	18,234	172,311,300
23/05/2019	9,260	-0.20 ▼	-2.16	9,500	9,650	9,100	2,608	24,150,080
22/05/2019	9,500	-0.20 ▼	-2.11	9,700	9,780	9,500	9,175	87,162,500
21/05/2019	9,700	-0.10 ▼	-1.03	9,800	9,810	9,600	11,144	108,096,800
20/05/2019	9,800	0.00 ■■	0.00	9,800	9,800	9,600	12,190	119,462,000
19/05/2019	9,800	0.10 ▲	1.02	9,700	9,800	9,600	16,711	163,767,800
17/05/2019	9,800	0.10 ▲	1.02	9,700	9,800	9,600	16,711	163,767,800
16/05/2019	9,700	-0.10 ▼	-1.03	9,800	10,000	9,600	10,704	103,828,800
15/05/2019	9,800	-0.10 ▼	-1.02	9,900	9,950	9,550	8,289	81,232,200
14/05/2019	9,900	0.30 ▲	3.03	9,600	10,000	9,300	12,035	119,146,500
13/05/2019	9,600	0.00 ■■	0.00	9,600	9,600	9,500	2,896	27,801,600
12/05/2019	9,600	-0.10 ▼	-1.04	9,700	9,700	9,500	4,059	38,966,400
10/05/2019	9,600	-0.10 ▼	-1.04	9,700	9,700	9,500	4,059	38,966,400
09/05/2019	9,700	0.00 ■■	0.00	9,720	9,740	9,500	18,971	184,018,700
08/05/2019	9,720	0.00 ■■	0.00	9,740	9,740	9,500	8,059	78,333,480
07/05/2019	9,740	0.20 ▲	2.05	9,500	9,800	9,400	17,164	167,177,360
06/05/2019	9,500	-0.20 ▼	-2.11	9,700	9,750	9,110	15,006	142,557,000
05/05/2019	9,700	-0.20 ▼	-2.06	9,900	9,950	9,700	8,437	81,838,900
03/05/2019	9,700	-0.20 ▼	-2.06	9,900	9,950	9,700	8,437	81,838,900
02/05/2019	9,900	-0.30 ▼	-3.03	10,200	10,150	9,860	31,156	308,444,400
01/05/2019	10,200	0.20 ▲	1.96	10,000	10,200	9,830	27,136	276,787,200
30/04/2019	10,200	0.20 ▲	1.96	10,000	10,200	9,830	27,136	276,787,200
29/04/2019	10,200	0.20 ▲	1.96	10,000	10,200	9,830	27,136	276,787,200
28/04/2019	10,200	0.20 ▲	1.96	10,000	10,200	9,830	27,136	276,787,200
26/04/2019	10,200	0.20 ▲	1.96	10,000	10,200	9,830	27,136	276,787,200
25/04/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,810	17,234	172,340,000
24/04/2019	10,000	0.00 ■■	0.00	9,980	10,100	9,720	9,241	92,410,000
23/04/2019	9,980	0.20 ▲	2.00	9,740	10,000	9,600	35,332	352,613,360
22/04/2019	9,740	0.30 ▲	3.08	9,450	9,800	9,400	30,204	294,186,960
21/04/2019	9,450	0.00 ■■	0.00	9,450	9,600	9,200	5,737	54,214,650
19/04/2019	9,450	0.00 ■■	0.00	9,450	9,600	9,200	5,737	54,214,650
18/04/2019	9,450	-0.10 ▼	-1.06	9,500	9,590	9,410	7,930	74,938,500
17/04/2019	9,500	0.10 ▲	1.05	9,410	9,700	9,210	24,765	235,267,500
16/04/2019	9,410	-0.20 ▼	-2.13	9,600	9,800	9,400	11,823	111,254,430
15/04/2019	9,500	0.00 ■■	0.00	9,500	9,700	9,250	18,810	178,695,000
12/04/2019	9,500	0.00 ■■	0.00	9,500	9,700	9,250	18,810	178,695,000
11/04/2019	9,500	0.40 ▲	4.21	9,100	9,700	9,000	14,335	136,182,500
10/04/2019	9,100	0.10 ▲	1.10	9,000	9,200	8,800	17,726	161,306,600
09/04/2019	9,000	-0.10 ▼	-1.11	9,090	9,090	8,900	2,194	19,746,000
08/04/2019	9,090	-0.10 ▼	-1.10	9,150	9,200	8,900	6,197	56,330,730
05/04/2019	9,150	0.10 ▲	1.09	9,080	9,200	8,900	6,804	62,256,600
04/04/2019	9,080	0.10 ▲	1.10	8,990	9,100	8,990	5,870	53,299,600
03/04/2019	8,990	0.00 ■■	0.00	8,990	9,090	8,990	6,007	54,002,930
02/04/2019	8,990	0.20 ▲	2.22	8,840	9,100	8,850	4,568	41,066,320
01/04/2019	8,840	-0.20 ▼	-2.26	9,000	9,100	8,800	7,253	64,116,520
30/03/2019	6,800	-0.04 ▼	-0.59	6,840	6,890	6,740	58,440	397,392,000
29/03/2019	9,000	0.20 ▲	2.22	8,850	9,100	8,650	12,042	108,378,000
28/03/2019	8,850	0.20 ▲	2.26	8,700	8,900	8,430	5,433	48,082,050
27/03/2019	8,700	-0.30 ▼	-3.45	9,000	9,200	8,700	24,577	213,819,900
26/03/2019	9,000	0.40 ▲	4.44	8,600	9,200	8,300	11,666	104,994,000
25/03/2019	8,650	-0.30 ▼	-3.47	8,910	9,000	8,600	15,375	132,993,750
22/03/2019	8,910	-0.20 ▼	-2.24	9,110	9,300	8,480	36,502	325,232,820
21/03/2019	9,110	-0.60 ▼	-6.59	9,720	9,950	9,110	58,739	535,112,290
20/03/2019	9,720	0.60 ▲	6.17	9,100	9,720	9,200	26,840	260,884,800
19/03/2019	9,100	0.20 ▲	2.20	8,870	9,490	8,870	15,852	144,253,200
18/03/2019	8,870	0.60 ▲	6.76	8,300	8,880	8,250	36,290	321,892,300
15/03/2019	8,300	-0.10 ▼	-1.20	8,380	8,370	8,250	10,548	87,548,400
14/03/2019	8,380	0.20 ▲	2.39	8,200	8,400	8,100	9,793	82,065,340
13/03/2019	8,200	-0.10 ▼	-1.22	8,300	8,480	8,100	8,113	66,526,600
12/03/2019	8,300	0.50 ▲	6.02	7,790	8,330	7,750	19,884	165,037,200
11/03/2019	7,790	0.20 ▲	2.57	7,600	7,800	7,600	10,725	83,547,750
08/03/2019	7,600	-0.10 ▼	-1.32	7,660	7,720	7,550	3,259	24,768,400
07/03/2019	7,660	-0.10 ▼	-1.31	7,790	7,900	7,660	21,268	162,912,880
06/03/2019	7,790	0.40 ▲	5.13	7,420	7,790	7,420	9,050	70,499,500
05/03/2019	7,420	-0.20 ▼	-2.70	7,600	7,680	7,420	7,177	53,253,340
04/03/2019	7,600	-0.10 ▼	-1.32	7,650	7,700	7,540	4,427	33,645,200
01/03/2019	7,650	0.00 ■■	0.00	7,680	7,770	7,530	3,216	24,602,400
28/02/2019	7,680	0.00 ■■	0.00	7,680	7,770	7,500	5,913	45,411,840
27/02/2019	7,680	-0.10 ▼	-1.30	7,770	7,800	7,600	6,260	48,076,800
26/02/2019	7,770	0.00 ■■	0.00	7,770	7,800	7,610	3,227	25,073,790
25/02/2019	7,770	-0.10 ▼	-1.29	7,840	7,800	7,500	3,429	26,643,330
22/02/2019	7,840	0.00 ■■	0.00	7,880	7,880	7,720	465	3,645,600
21/02/2019	7,880	0.00 ■■	0.00	7,900	8,100	7,800	1,208	9,519,040
20/02/2019	7,900	0.20 ▲	2.53	7,700	8,000	7,700	8,474	66,944,600
19/02/2019	7,700	-0.20 ▼	-2.60	7,890	7,800	7,650	10,341	79,625,700
18/02/2019	7,890	0.00 ■■	0.00	7,900	8,000	7,600	8,165	64,421,850
15/02/2019	7,900	0.00 ■■	0.00	7,900	7,990	7,800	2,278	17,996,200
14/02/2019	7,900	0.10 ▲	1.27	7,800	7,990	7,800	6,049	47,787,100
13/02/2019	7,800	0.10 ▲	1.28	7,700	7,990	7,700	4,504	35,131,200
12/02/2019	7,700	0.00 ■■	0.00	7,700	7,830	7,500	12,172	93,724,400
11/02/2019	7,700	-0.10 ▼	-1.30	7,800	7,850	7,330	9,902	76,245,400
01/02/2019	7,800	-0.40 ▼	-5.13	8,200	8,190	7,650	21,276	165,952,800
31/01/2019	8,200	-0.20 ▼	-2.44	8,410	8,450	8,200	15,442	126,624,400
30/01/2019	8,410	0.00 ■■	0.00	8,400	8,900	8,300	11,105	93,393,050
29/01/2019	8,400	-0.10 ▼	-1.19	8,490	8,400	8,240	5,781	48,560,400
28/01/2019	8,490	0.00 ■■	0.00	8,500	8,700	8,300	8,861	75,229,890
25/01/2019	8,500	0.40 ▲	4.71	8,150	8,570	8,000	45,553	387,200,500
24/01/2019	8,150	0.00 ■■	0.00	8,150	8,350	8,150	20,331,000	165,697,650,000
23/01/2019	8,150	0.40 ▲	4.91	7,710	8,200	7,700	11,656,000	94,996,400,000
22/01/2019	7,710	0.00 ■■	0.00	7,720	7,890	7,600	5,022,000	38,719,620,000
21/01/2019	7,720	0.05 ▲	0.65	7,670	7,950	7,660	172,480	1,331,545,600
20/01/2019	7,670	0.00 ■■	0.00	7,700	7,970	7,500	5,055,000	38,771,850,000
18/01/2019	7,670	-0.03 ▼	-0.39	7,700	7,970	7,500	50,550	387,718,500
17/01/2019	7,700	0.09 ▲	1.17	7,700	7,880	7,600	97,700	752,290,000
16/01/2019	7,700	0.10 ▲	1.30	7,600	7,860	7,400	69,620	536,074,000
15/01/2019	7,600	0.13 ▲	1.71	7,470	7,990	7,510	357,220	2,714,872,000
14/01/2019	7,470	0.48 ▲	6.43	6,990	7,470	7,000	170,380	1,272,738,600
11/01/2019	6,990	-0.01 ▼	-0.14	6,990	7,000	6,960	9,730	68,012,700
10/01/2019	6,990	0.05 ▲	0.72	6,990	7,150	6,990	21,290	148,817,100
09/01/2019	6,990	-0.06 ▼	-0.86	7,050	7,050	6,990	21,590	150,914,100
08/01/2019	7,050	0.25 ▲	3.55	6,800	7,080	6,810	35,360	249,288,000
07/01/2019	6,800	-0.10 ▼	-1.47	6,800	6,900	6,700	36,470	247,996,000
04/01/2019	6,800	-0.05 ▼	-0.74	6,850	6,800	6,690	24,070	163,676,000
03/01/2019	6,850	-0.12 ▼	-1.75	6,970	6,990	6,800	46,670	319,689,500
02/01/2019	6,970	0.07 ▲	1.00	6,900	7,150	6,850	10,900	75,973,000
30/12/2018	6,900	-0.08 ▼	-1.16	6,980	7,000	6,900	20,320	140,208,000
28/12/2018	6,900	-0.08 ▼	-1.16	6,980	7,000	6,900	20,320	140,208,000
27/12/2018	6,980	0.04 ▲	0.57	6,940	7,000	6,900	13,800	96,324,000
26/12/2018	6,940	0.09 ▲	1.30	6,850	7,090	6,850	13,780	95,633,200
25/12/2018	6,850	-0.08 ▼	-1.17	6,930	7,100	6,800	44,070	301,879,500
24/12/2018	6,930	-0.07 ▼	-1.01	7,000	7,100	6,900	31,810	220,443,300
21/12/2018	7,000	-0.15 ▼	-2.14	7,000	7,230	6,780	5,790	40,530,000
20/12/2018	7,000	0.01 ▲	0.14	6,990	7,000	6,850	34,030	238,210,000
19/12/2018	6,990	-0.01 ▼	-0.14	7,000	7,000	6,890	11,720	81,922,800
18/12/2018	7,000	0.10 ▲	1.43	6,900	7,000	6,810	32,470	227,290,000
17/12/2018	6,900	-0.26 ▼	-3.77	7,160	7,230	6,900	50,680	349,692,000
16/12/2018	7,160	0.06 ▲	0.84	7,100	7,200	7,100	4,130	29,570,800
14/12/2018	7,160	0.06 ▲	0.84	7,100	7,200	7,100	4,130	29,570,800
13/12/2018	7,100	0.19 ▲	2.68	6,910	7,140	6,910	40,920	290,532,000
12/12/2018	6,910	-0.07 ▼	-1.01	6,980	7,400	6,900	7,990	55,210,900
11/12/2018	6,980	0.13 ▲	1.86	6,850	6,980	6,800	13,320	92,973,600
10/12/2018	6,850	0.10 ▲	1.46	6,750	6,850	6,710	29,040	198,924,000
07/12/2018	6,750	-0.05 ▼	-0.74	6,800	6,840	6,720	42,240	285,120,000
06/12/2018	6,800	-0.04 ▼	-0.59	6,840	6,860	6,780	5,970	40,596,000
05/12/2018	6,840	-0.05 ▼	-0.73	6,890	6,880	6,770	9,130	62,449,200
04/12/2018	6,890	0.04 ▲	0.58	6,850	6,900	6,800	5,240	36,103,600
03/12/2018	6,850	0.05 ▲	0.73	6,800	6,900	6,800	6,430	44,045,500
30/11/2018	6,800	-0.04 ▼	-0.59	6,840	6,890	6,740	58,440	397,392,000
29/11/2018	6,840	-0.01 ▼	-0.15	6,850	6,900	6,810	6,670	45,622,800
28/11/2018	6,850	-0.08 ▼	-1.17	6,930	6,950	6,830	26,160	179,196,000
27/11/2018	6,930	-0.02 ▼	-0.29	6,950	6,990	6,830	27,270	188,981,100
26/11/2018	6,950	0.03 ▲	0.43	6,920	6,960	6,920	20,010	139,069,500
25/11/2018	6,920	-0.08 ▼	-1.16	7,000	6,920	6,900	10,990	76,050,800
23/11/2018	6,920	-0.08 ▼	-1.16	7,000	6,920	6,900	10,990	76,050,800
22/11/2018	7,000	0.01 ▲	0.14	6,990	7,100	6,900	35,860	251,020,000
21/11/2018	6,990	0.10 ▲	1.43	6,890	7,000	6,850	72,680	508,033,200
20/11/2018	6,890	-0.14 ▼	-2.03	7,030	7,000	6,850	59,630	410,850,700
19/11/2018	7,030	-0.11 ▼	-1.56	7,030	7,030	6,920	22,080	155,222,400
16/11/2018	7,030	0.09 ▲	1.28	6,940	7,030	6,910	17,790	125,063,700
15/11/2018	6,940	-0.11 ▼	-1.59	7,050	7,100	6,930	51,740	359,075,600
14/11/2018	7,050	-0.02 ▼	-0.28	7,050	7,050	7,000	19,580	138,039,000
13/11/2018	7,050	-0.10 ▼	-1.42	7,150	7,130	6,990	47,570	335,368,500
12/11/2018	7,150	-0.05 ▼	-0.70	7,200	7,190	7,010	16,190	115,758,500
11/11/2018	7,200	0.02 ▲	0.28	7,180	7,240	7,140	30,430	219,096,000
09/11/2018	7,200	0.02 ▲	0.28	7,180	7,240	7,140	30,430	219,096,000
08/11/2018	7,180	0.01 ▲	0.14	7,170	7,240	7,140	18,940	135,989,200
07/11/2018	7,170	-0.07 ▼	-0.98	7,240	7,300	7,030	40,980	293,826,600
06/11/2018	7,240	-0.01 ▼	-0.14	7,250	7,450	7,200	16,270	117,794,800
05/11/2018	7,250	0.26 ▲	3.59	6,990	7,250	6,950	55,970	405,782,500
02/11/2018	6,990	-0.01 ▼	-0.14	7,000	7,050	6,900	89,030	622,319,700
01/11/2018	7,000	-0.28 ▼	-4.00	7,280	7,270	7,000	105,780	740,460,000
31/10/2018	7,280	-0.27 ▼	-3.71	7,550	7,550	7,210	141,470	1,029,901,600
30/10/2018	7,550	0.21 ▲	2.78	7,340	7,850	7,250	141,840	1,070,892,000
29/10/2018	7,340	-0.03 ▼	-0.41	7,340	7,470	7,060	39,600	290,664,000
28/10/2018	7,340	0.09 ▲	1.23	7,250	7,750	7,250	41,650	305,711,000
26/10/2018	7,340	0.09 ▲	1.23	7,250	7,750	7,250	41,650	305,711,000
25/10/2018	7,250	-0.03 ▼	-0.41	7,250	7,250	6,810	52,000	377,000,000
24/10/2018	7,250	0.05 ▲	0.69	7,250	7,390	7,230	39,500	286,375,000
23/10/2018	7,250	-0.24 ▼	-3.31	7,490	7,460	7,150	54,220	393,095,000
22/10/2018	7,490	0.04 ▲	0.53	7,450	7,600	7,300	11,960	89,580,400
19/10/2018	7,450	-0.05 ▼	-0.67	7,500	7,500	7,310	28,850	214,932,500
18/10/2018	7,500	-0.03 ▼	-0.40	7,500	7,500	7,200	22,600	169,500,000
17/10/2018	7,500	0.10 ▲	1.33	7,500	7,800	7,500	10,480	78,600,000
16/10/2018	7,500	0.15 ▲	2.00	7,350	7,580	7,250	33,070	248,025,000
15/10/2018	7,350	-0.30 ▼	-4.08	7,650	7,700	7,350	44,450	326,707,500
12/10/2018	7,650	0.45 ▲	5.88	7,200	7,700	7,160	36,490	279,148,500
11/10/2018	7,200	-0.50 ▼	-6.94	7,700	7,410	7,170	246,350	1,773,720,000
10/10/2018	7,700	-0.05 ▼	-0.65	7,700	7,870	7,600	70,310	541,387,000
09/10/2018	7,700	0.21 ▲	2.73	7,490	7,890	7,530	162,760	1,253,252,000
08/10/2018	7,490	0.49 ▲	6.54	7,000	7,490	7,120	148,620	1,113,163,800
06/10/2018	7,000	0.09 ▲	1.29	6,910	7,100	6,910	80,790	565,530,000
05/10/2018	7,000	0.09 ▲	1.29	6,910	7,100	6,910	80,790	565,530,000
04/10/2018	6,910	0.14 ▲	2.03	6,910	7,260	6,900	55,230	381,639,300
03/10/2018	6,910	-0.22 ▼	-3.18	7,130	7,200	6,910	33,720	233,005,200
02/10/2018	7,130	0.10 ▲	1.40	7,030	7,180	6,800	74,080	528,190,400
01/10/2018	7,030	-0.06 ▼	-0.85	7,090	7,480	7,000	27,660	194,449,800
30/09/2018	7,090	-0.34 ▼	-4.80	7,430	7,500	7,000	79,540	563,938,600
28/09/2018	7,090	-0.34 ▼	-4.80	7,430	7,500	7,000	79,540	563,938,600
27/09/2018	7,430	0.06 ▲	0.81	7,370	7,700	7,300	52,400	389,332,000
26/09/2018	7,370	0.46 ▲	6.24	6,910	7,390	6,820	195,480	1,440,687,600
25/09/2018	6,910	0.32 ▲	4.63	6,590	7,000	6,590	77,630	536,423,300
24/09/2018	6,590	0.07 ▲	1.06	6,520	6,600	6,520	36,090	237,833,100
21/09/2018	6,520	-0.05 ▼	-0.77	6,570	6,590	6,520	14,980	97,669,600
20/09/2018	6,570	0.07 ▲	1.07	6,500	6,580	6,500	27,620	181,463,400
19/09/2018	6,500	-0.10 ▼	-1.54	6,600	6,600	6,490	34,640	225,160,000
18/09/2018	6,600	-0.02 ▼	-0.30	6,600	6,600	6,530	13,010	85,866,000
17/09/2018	6,600	-0.01 ▼	-0.15	6,600	6,620	6,580	23,360	154,176,000
14/09/2018	6,600	0.02 ▲	0.30	6,580	6,600	6,550	10,420	68,772,000
13/09/2018	6,580	-0.02 ▼	-0.30	6,600	6,590	6,510	21,340	140,417,200
12/09/2018	6,600	0.01 ▲	0.15	6,590	6,600	6,500	20,330	134,178,000
11/09/2018	6,590	0.01 ▲	0.15	6,590	6,600	6,460	23,080	152,097,200
10/09/2018	6,590	0.04 ▲	0.61	6,550	6,590	6,460	24,710	162,838,900
07/09/2018	6,550	0.10 ▲	1.53	6,450	6,550	6,460	19,680	128,904,000
06/09/2018	6,450	-0.05 ▼	-0.78	6,500	6,590	6,450	41,510	267,739,500
05/09/2018	6,500	-0.09 ▼	-1.38	6,590	6,590	6,500	50,770	330,005,000
04/09/2018	6,590	0.01 ▲	0.15	6,580	6,600	6,530	28,490	187,749,100
03/09/2018	6,580	-0.07 ▼	-1.06	6,580	6,640	6,510	24,170	159,038,600
31/08/2018	6,580	-0.07 ▼	-1.06	6,580	6,640	6,510	24,170	159,038,600
30/08/2018	6,580	0.07 ▲	1.06	6,510	6,600	6,510	30,030	197,597,400
29/08/2018	6,510	-0.09 ▼	-1.38	6,600	6,600	6,510	31,990	208,254,900
28/08/2018	6,600	0.09 ▲	1.36	6,510	6,640	6,520	22,080	145,728,000
27/08/2018	6,510	-0.06 ▼	-0.92	6,570	6,560	6,510	31,330	203,958,300
24/08/2018	6,570	0.02 ▲	0.30	6,550	6,570	6,520	29,020	190,661,400
23/08/2018	6,550	-0.02 ▼	-0.31	6,570	6,650	6,500	22,890	149,929,500
22/08/2018	6,570	0.02 ▲	0.30	6,550	6,600	6,500	15,080	99,075,600
21/08/2018	6,550	-0.05 ▼	-0.76	6,600	6,570	6,500	37,080	242,874,000
20/08/2018	6,600	-0.03 ▼	-0.45	6,600	6,600	6,540	24,800	163,680,000
17/08/2018	6,600	-0.03 ▼	-0.45	6,630	6,650	6,590	19,650	129,690,000
16/08/2018	6,630	-0.02 ▼	-0.30	6,650	6,640	6,580	19,590	129,881,700
15/08/2018	6,650	0.05 ▲	0.75	6,600	6,680	6,570	15,940	106,001,000
14/08/2018	6,600	0.03 ▲	0.45	6,600	6,750	6,560	66,310	437,646,000
13/08/2018	6,600	-0.09 ▼	-1.36	6,690	6,750	6,600	20,420	134,772,000
12/08/2018	6,690	0.09 ▲	1.35	6,600	6,740	6,600	15,640	104,631,600
10/08/2018	6,690	0.09 ▲	1.35	6,600	6,740	6,600	15,640	104,631,600
09/08/2018	6,600	-0.10 ▼	-1.52	6,700	6,700	6,570	25,770	170,082,000
08/08/2018	6,700	0.14 ▲	2.09	6,560	6,790	6,550	29,530	197,851,000
07/08/2018	6,560	-0.24 ▼	-3.66	6,800	6,800	6,500	44,610	292,641,600
06/08/2018	6,800	-0.02 ▼	-0.29	6,820	6,860	6,610	21,140	143,752,000
04/08/2018	6,820	0.12 ▲	1.76	6,700	6,900	6,700	52,710	359,482,200
03/08/2018	6,820	0.12 ▲	1.76	6,700	6,900	6,700	52,710	359,482,200
02/08/2018	6,700	-0.03 ▼	-0.45	6,700	7,000	6,600	113,910	763,197,000
01/08/2018	6,700	-0.19 ▼	-2.84	6,890	6,890	6,700	71,650	480,055,000
31/07/2018	6,890	-0.25 ▼	-3.63	7,140	7,180	6,800	100,690	693,754,100
30/07/2018	7,140	0.07 ▲	0.98	7,070	7,190	7,020	64,750	462,315,000
28/07/2018	7,070	0.13 ▲	1.84	6,940	7,300	6,850	91,810	649,096,700
27/07/2018	7,070	0.13 ▲	1.84	6,940	7,300	6,850	91,810	649,096,700
26/07/2018	6,940	-0.01 ▼	-0.14	6,950	7,000	6,800	29,980	208,061,200
25/07/2018	6,950	0.20 ▲	2.88	6,750	7,100	6,650	117,740	818,293,000
24/07/2018	6,750	0.09 ▲	1.33	6,660	6,790	6,350	18,560	125,280,000
23/07/2018	6,660	-0.18 ▼	-2.70	6,840	6,890	6,530	125,900	838,494,000
22/07/2018	6,840	-0.15 ▼	-2.19	6,990	6,900	6,800	44,070	301,438,800
20/07/2018	6,840	-0.15 ▼	-2.19	6,990	6,900	6,800	44,070	301,438,800
19/07/2018	6,990	-0.09 ▼	-1.29	6,990	7,000	6,900	48,940	342,090,600
18/07/2018	6,990	0.09 ▲	1.29	6,900	7,120	6,800	80,020	559,339,800
17/07/2018	7,860	-0.03 ▼	-0.38	7,860	7,900	7,820	103,150	810,759,000
16/07/2018	7,860	-0.01 ▼	-0.13	7,870	7,900	7,800	57,490	451,871,400
15/07/2018	7,870	0.07 ▲	0.89	7,800	7,950	7,800	49,540	389,879,800
13/07/2018	7,870	0.07 ▲	0.89	7,800	7,950	7,800	49,540	389,879,800
12/07/2018	7,800	-0.10 ▼	-1.28	7,900	7,980	7,700	138,220	1,078,116,000
11/07/2018	7,900	-0.19 ▼	-2.41	8,090	8,090	7,880	93,130	735,727,000
10/07/2018	8,090	-0.21 ▼	-2.60	8,300	8,200	7,800	103,630	838,366,700
09/07/2018	8,300	-0.35 ▼	-4.22	8,650	8,990	8,200	50,840	421,972,000
06/07/2018	8,650	0.40 ▲	4.62	8,250	8,790	8,500	100,200	866,730,000
05/07/2018	8,250	0.49 ▲	5.94	7,760	8,300	7,900	115,180	950,235,000
04/07/2018	7,760	0.21 ▲	2.71	7,550	8,000	7,520	17,370	134,791,200
03/07/2018	7,550	-0.15 ▼	-1.99	7,700	8,000	7,550	55,450	418,647,500
02/07/2018	7,700	-0.10 ▼	-1.30	7,800	7,980	7,670	64,190	494,263,000
29/06/2018	7,800	-0.10 ▼	-1.28	7,900	0	0	14,180	110,604,000
28/06/2018	7,900	-0.18 ▼	-2.28	8,080	8,080	7,700	39,950	315,605,000
27/06/2018	8,080	0.13 ▲	1.61	7,950	8,150	7,900	16,060	129,764,800
26/06/2018	7,950	0.15 ▲	1.89	7,800	8,200	7,530	31,300	248,835,000
25/06/2018	7,800	-0.15 ▼	-1.92	7,800	7,900	7,500	38,370	299,286,000
22/06/2018	7,800	-0.05 ▼	-0.64	7,850	7,900	7,320	29,260	228,228,000
21/06/2018	7,850	0.02 ▲	0.25	7,830	7,900	7,710	35,360	277,576,000
20/06/2018	7,830	0.11 ▲	1.40	7,720	8,190	7,520	27,580	215,951,400
19/06/2018	7,720	-0.58 ▼	-7.51	8,300	8,200	7,720	157,120	1,212,966,400
18/06/2018	8,300	0.15 ▲	1.81	8,150	8,590	8,200	116,700	968,610,000
15/06/2018	8,150	0.15 ▲	1.84	8,000	8,300	8,000	37,220	303,343,000
14/06/2018	8,000	0.24 ▲	3.00	7,760	8,300	7,900	170,770	1,366,160,000
13/06/2018	7,760	0.50 ▲	6.44	7,260	7,760	7,260	88,520	686,915,200
12/06/2018	7,260	0.01 ▲	0.14	7,250	7,280	7,100	88,660	643,671,600
11/06/2018	7,250	-0.04 ▼	-0.55	7,250	7,290	6,800	80,150	581,087,500
09/06/2018	7,250	0.08 ▲	1.10	7,170	7,600	7,180	141,380	1,025,005,000
08/06/2018	7,250	0.08 ▲	1.10	7,170	7,600	7,180	141,380	1,025,005,000
07/06/2018	7,170	0.46 ▲	6.42	6,710	7,170	7,170	66,920	479,816,400
06/06/2018	6,710	0.43 ▲	6.41	6,280	6,710	6,300	135,400	908,534,000
05/06/2018	6,280	0.03 ▲	0.48	6,250	6,500	6,250	46,000	288,880,000
04/06/2018	6,250	-0.05 ▼	-0.80	6,300	6,300	6,250	23,700	148,125,000
01/06/2018	6,300	0.02 ▲	0.32	6,280	6,350	5,920	60,610	381,843,000
31/05/2018	6,280	0.18 ▲	2.87	6,100	6,500	6,090	57,380	360,346,400
30/05/2018	6,100	0.04 ▲	0.66	6,060	6,480	5,900	17,230	105,103,000
29/05/2018	6,060	-0.45 ▼	-7.43	6,510	6,510	6,060	426,440	2,584,226,400
28/05/2018	6,510	-0.49 ▼	-7.53	7,000	7,100	6,510	57,220	372,502,200
27/05/2018	7,000	0.07 ▲	1.00	6,930	7,400	6,930	33,770	236,390,000
25/05/2018	7,000	0.07 ▲	1.00	6,930	7,400	6,930	33,770	236,390,000
24/05/2018	6,930	-0.52 ▼	-7.50	7,450	7,740	6,930	16,100	111,573,000
23/05/2018	7,450	-0.04 ▼	-0.54	7,490	7,480	7,000	50,770	378,236,500
22/05/2018	7,490	-0.01 ▼	-0.13	7,500	7,600	7,210	23,470	175,790,300
21/05/2018	7,500	-0.10 ▼	-1.33	7,500	7,800	7,400	8,980	67,350,000
19/05/2018	7,500	-0.25 ▼	-3.33	7,750	7,850	7,500	18,520	138,900,000
18/05/2018	7,500	-0.25 ▼	-3.33	7,750	7,850	7,500	18,520	138,900,000
17/05/2018	7,750	-1.25 ▼	-16.13	9,000	8,000	7,700	32,570	252,417,500
16/05/2018	9,000	0.28 ▲	3.11	8,720	9,330	8,900	25,020	225,180,000
15/05/2018	8,720	-0.26 ▼	-2.98	8,980	9,200	8,720	12,970	113,098,400
14/05/2018	8,980	0.01 ▲	0.11	8,970	9,030	8,900	43,030	386,409,400
11/05/2018	8,970	0.42 ▲	4.68	8,550	9,100	8,700	3,050	27,358,500
10/05/2018	8,550	-0.15 ▼	-1.75	8,700	9,000	8,550	12,050	103,027,500
09/05/2018	8,700	0.15 ▲	1.72	8,700	9,160	8,600	20,310	176,697,000
08/05/2018	8,700	-0.08 ▼	-0.92	8,700	8,720	8,620	22,850	198,795,000
07/05/2018	8,700	-0.10 ▼	-1.15	8,800	8,800	8,600	19,840	172,608,000
04/05/2018	8,800	0.31 ▲	3.52	8,490	9,040	8,500	26,840	236,192,000
03/05/2018	8,490	-0.01 ▼	-0.12	8,500	8,960	8,340	7,940	67,410,600
02/05/2018	8,500	0.01 ▲	0.12	8,490	8,500	8,310	6,900	58,650,000
27/04/2018	8,490	-0.21 ▼	-2.47	8,700	8,500	8,200	65,310	554,481,900
26/04/2018	8,700	-0.29 ▼	-3.33	8,990	8,990	8,500	31,710	275,877,000
24/04/2018	8,990	-0.01 ▼	-0.11	9,000	8,990	8,500	32,110	288,668,900
23/04/2018	9,000	-0.19 ▼	-2.11	9,190	9,300	8,900	21,060	189,540,000
20/04/2018	9,190	-0.19 ▼	-2.07	9,190	9,190	9,000	8,370	76,920,300
19/04/2018	9,190	-0.09 ▼	-0.98	9,280	9,200	9,000	27,580	253,460,200
18/04/2018	9,280	0.27 ▲	2.91	9,010	9,290	9,010	14,710	136,508,800
13/04/2018	9,340	-0.06 ▼	-0.64	9,400	9,400	9,280	21,110	197,167,400
12/04/2018	9,400	-0.10 ▼	-1.06	9,500	9,500	9,300	32,710	307,474,000
11/04/2018	9,500	-0.50 ▼	-5.26	10,000	10,000	9,500	29,470	279,965,000
10/04/2018	10,000	-0.10 ▼	-1.00	10,100	10,300	9,610	21,640	216,400,000
09/04/2018	10,100	-0.10 ▼	-0.99	10,100	10,600	9,900	72,340	730,634,000
06/04/2018	10,100	0.62 ▲	6.14	9,480	10,100	9,300	69,170	698,617,000
05/04/2018	9,480	0.03 ▲	0.32	9,450	9,480	9,280	48,500	459,780,000
04/04/2018	9,450	0.14 ▲	1.48	9,310	9,450	9,250	43,040	406,728,000
03/04/2018	9,310	-0.29 ▼	-3.11	9,600	9,600	9,310	31,040	288,982,400
02/04/2018	9,600	-0.20 ▼	-2.08	9,600	9,990	9,320	21,900	210,240,000
30/03/2018	9,600	0.05 ▲	0.52	9,550	9,600	9,300	11,730	112,608,000
29/03/2018	9,550	0.10 ▲	1.05	9,450	9,550	9,300	24,380	232,829,000
28/03/2018	9,450	-0.15 ▼	-1.59	9,450	9,540	9,300	33,650	317,992,500
27/03/2018	9,450	-0.05 ▼	-0.53	9,500	9,600	9,300	14,890	140,710,500
26/03/2018	9,500	0.25 ▲	2.63	9,250	9,500	9,200	38,580	366,510,000
23/03/2018	9,250	-0.06 ▼	-0.65	9,310	9,300	9,200	31,610	292,392,500
22/03/2018	9,310	-0.19 ▼	-2.04	9,500	9,590	9,310	23,750	221,112,500
21/03/2018	9,500	-0.07 ▼	-0.74	9,570	9,620	9,300	70,980	674,310,000
20/03/2018	9,570	0.27 ▲	2.82	9,300	9,680	9,300	31,080	297,435,600
19/03/2018	9,300	-0.10 ▼	-1.08	9,400	9,670	9,300	11,860	110,298,000
16/03/2018	9,400	-0.30 ▼	-3.19	9,700	9,700	9,200	39,400	370,360,000
15/03/2018	9,700	0.40 ▲	4.12	9,300	9,800	9,060	69,070	669,979,000
14/03/2018	9,300	-0.63 ▼	-6.77	9,930	10,100	9,300	95,800	890,940,000
13/03/2018	9,930	-0.27 ▼	-2.72	10,200	10,150	9,900	14,530	144,282,900
12/03/2018	10,200	-0.05 ▼	-0.49	10,250	10,400	10,000	25,520	260,304,000
09/03/2018	10,150	-0.10 ▼	-0.99	10,250	10,400	10,000	41,270	418,890,500
08/03/2018	10,250	-0.25 ▼	-2.44	10,500	10,400	10,200	17,920	183,680,000
07/03/2018	10,500	-0.10 ▼	-0.95	10,500	10,500	10,000	45,410	476,805,000
06/03/2018	10,500	-0.20 ▼	-1.90	10,700	10,700	10,050	18,710	196,455,000
05/03/2018	10,700	0.10 ▲	0.93	10,600	10,900	10,700	11,180	119,626,000
02/03/2018	10,600	0.05 ▲	0.47	10,550	10,600	10,500	14,180	150,308,000
01/03/2018	10,550	-0.75 ▼	-7.11	11,300	10,900	10,550	207,960	2,193,978,000
28/02/2018	11,300	0.50 ▲	4.42	10,800	11,300	10,500	36,030	407,139,000
27/02/2018	10,800	-0.70 ▼	-6.48	11,500	11,500	10,800	66,620	719,496,000
26/02/2018	11,500	-0.20 ▼	-1.74	11,700	11,800	11,350	80,320	923,680,000
23/02/2018	11,700	-0.10 ▼	-0.85	11,700	11,700	11,500	71,340	834,678,000
22/02/2018	11,700	-0.05 ▼	-0.43	11,750	11,750	11,500	10,420	121,914,000
21/02/2018	11,750	0.15 ▲	1.28	11,600	11,800	11,400	47,000	552,250,000
13/02/2018	11,600	0.10 ▲	0.86	11,500	11,700	11,400	55,370	642,292,000
12/02/2018	11,500	0.10 ▲	0.87	11,400	11,800	11,100	10,620	122,130,000
09/02/2018	11,400	-0.15 ▼	-1.32	11,400	11,400	10,900	71,710	817,494,000
08/02/2018	11,400	0.10 ▲	0.88	11,300	11,450	11,100	58,340	665,076,000
07/02/2018	11,300	-0.50 ▼	-4.42	11,800	11,400	11,000	161,900	1,829,470,000
06/02/2018	11,000	-0.80 ▼	-7.27	11,800	0	0	171,710	1,888,810,000
05/02/2018	11,800	-0.85 ▼	-7.20	12,650	12,500	11,800	100,760	1,188,968,000
02/02/2018	12,650	-0.90 ▼	-7.11	13,550	13,550	12,650	228,700	2,893,055,000
01/02/2018	13,550	-0.35 ▼	-2.58	13,900	14,000	13,000	150,230	2,035,616,500
31/01/2018	13,900	0.30 ▲	2.16	13,600	14,400	13,100	417,510	5,803,389,000
30/01/2018	13,600	-0.05 ▼	-0.37	13,600	13,700	13,000	147,670	2,008,312,000
29/01/2018	13,600	-0.05 ▼	-0.37	13,650	13,700	13,000	195,220	2,654,992,000
26/01/2018	13,650	0.85 ▲	6.23	12,800	13,650	12,500	281,620	3,844,113,000
25/01/2018	12,800	0.80 ▲	6.25	12,000	12,800	11,900	573,290	7,338,112,000
24/01/2018	11,350	-0.30 ▼	-2.64	11,650	12,450	11,550	77,310	877,468,500
22/01/2018	12,400	0.35 ▲	2.82	11,650	12,450	11,550	454,820	5,639,768,000
19/01/2018	11,650	-0.05 ▼	-0.43	11,700	11,650	11,350	21,370	248,960,500
18/01/2018	11,700	0.40 ▲	3.42	11,300	11,700	11,300	27,610	323,037,000
17/01/2018	11,300	-0.60 ▼	-5.31	11,900	11,900	11,300	135,350	1,529,455,000
16/01/2018	11,900	0.60 ▲	5.04	11,300	11,900	11,400	287,010	3,415,419,000
15/01/2018	11,300	-0.05 ▼	-0.44	11,300	11,300	11,050	4,150	46,895,000
12/01/2018	11,300	-0.05 ▼	-0.44	11,300	11,300	11,100	37,280	421,264,000
11/01/2018	11,300	-0.30 ▼	-2.65	11,600	11,500	11,250	68,450	773,485,000
10/01/2018	11,650	-0.05 ▼	-0.43	11,600	11,650	11,300	89,250	1,039,762,500
09/01/2018	11,600	0.30 ▲	2.59	11,300	11,600	11,100	130,240	1,510,784,000
08/01/2018	11,300	0.15 ▲	1.33	11,150	11,400	11,000	112,210	1,267,973,000
05/01/2018	11,150	-0.05 ▼	-0.45	11,150	11,350	11,000	54,390	606,448,500
04/01/2018	11,150	-0.25 ▼	-2.24	11,400	11,600	11,150	46,490	518,363,500
03/01/2018	11,400	0.15 ▲	1.32	11,250	11,400	11,150	146,820	1,673,748,000
02/01/2018	11,250	-0.25 ▼	-2.22	11,500	11,450	11,250	47,510	534,487,500
29/12/2017	11,400	-0.20 ▼	-1.75	11,600	11,400	11,350	19,200	218,880,000
28/12/2017	11,600	0.10 ▲	0.86	11,500	11,600	11,400	28,590	331,644,000
27/12/2017	11,500	0.10 ▲	0.87	11,400	11,500	11,350	24,930	286,695,000
26/12/2017	11,400	-0.05 ▼	-0.44	11,450	11,450	11,400	46,440	529,416,000
25/12/2017	11,450	-0.15 ▼	-1.31	11,600	11,550	11,450	27,320	312,814,000
22/12/2017	11,600	-0.15 ▼	-1.29	11,600	11,650	11,400	37,600	436,160,000
21/12/2017	11,600	0.15 ▲	1.29	11,450	11,600	11,350	103,730	1,203,268,000
20/12/2017	11,450	-0.30 ▼	-2.62	11,750	11,700	11,350	73,670	843,521,500
19/12/2017	11,800	0.10 ▲	0.85	11,800	11,900	11,800	1,580	18,644,000
18/12/2017	11,800	-0.05 ▼	-0.42	11,850	11,800	11,800	4,050	47,790,000
15/12/2017	11,700	0.00 ■■	0.00	11,700	11,700	11,700	310	3,627,000
14/12/2017	11,700	0.05 ▲	0.43	11,650	11,700	11,650	10,530	123,201,000
13/12/2017	11,600	-0.20 ▼	-1.72	11,800	11,600	11,600	2,020	23,432,000
12/12/2017	11,300	-0.05 ▼	-0.44	11,350	11,300	11,300	5,660	63,958,000
11/12/2017	11,500	-0.20 ▼	-1.74	11,700	11,500	11,500	1,030	11,845,000
08/12/2017	11,350	-0.25 ▼	-2.20	11,600	11,400	11,300	25,100	284,885,000
07/12/2017	11,500	0.10 ▲	0.87	11,400	11,500	11,350	100,970	1,161,155,000
05/12/2017	11,600	-0.40 ▼	-3.33	12,000	12,000	11,600	167,440	1,942,304,000
04/12/2017	12,000	0.00 ■■	0.00	12,000	12,100	11,800	125,500	1,506,000,000
01/12/2017	12,000	-0.10 ▼	-0.83	12,100	12,600	12,000	146,100	1,753,200,000
30/11/2017	12,100	0.75 ▲	6.61	11,350	12,100	11,350	486,620	5,888,102,000
29/11/2017	11,350	0.00 ■■	0.00	11,450	11,450	11,250	122,450	1,389,807,500
28/11/2017	11,350	-0.10 ▼	-0.87	11,500	11,500	11,350	87,880	997,438,000
27/11/2017	11,450	0.10 ▲	0.88	11,350	11,600	11,350	137,580	1,575,291,000
24/11/2017	11,350	-0.05 ▼	-0.44	11,400	11,400	11,300	77,310	877,468,500
23/11/2017	11,400	0.00 ■■	0.00	11,400	11,450	11,200	75,410	859,674,000
22/11/2017	11,400	-0.10 ▼	-0.87	11,500	11,500	11,350	67,880	773,832,000
21/11/2017	11,500	0.10 ▲	0.88	11,450	11,500	11,300	69,700	801,550,000
20/11/2017	11,400	-0.05 ▼	-0.44	11,500	11,500	11,350	78,750	897,750,000
17/11/2017	11,450	0.05 ▲	0.44	11,500	11,800	11,450	182,130	2,085,388,500
16/11/2017	11,400	-0.10 ▼	-0.87	11,500	11,500	11,300	58,240	663,936,000
15/11/2017	11,500	0.20 ▲	1.77	11,300	11,500	11,150	79,180	910,570,000
14/11/2017	11,300	0.00 ■■	0.00	11,250	11,300	11,200	40,520	457,876,000
13/11/2017	11,300	-0.15 ▼	-1.31	11,350	11,450	11,200	26,510	299,563,000
10/11/2017	11,450	0.00 ■■	0.00	11,450	11,450	11,300	34,780	398,231,000
09/11/2017	11,450	0.25 ▲	2.23	11,400	11,450	11,150	46,390	531,165,500
08/11/2017	11,200	-0.45 ▼	-3.86	11,400	11,600	11,200	90,650	1,015,280,000
07/11/2017	11,650	-0.10 ▼	-0.85	11,750	11,800	11,500	56,630	659,739,500
06/11/2017	11,750	0.35 ▲	3.07	11,150	11,800	11,100	145,980	1,715,265,000
03/11/2017	11,400	0.00 ■■	0.00	11,100	11,400	11,100	44,610	508,554,000
02/11/2017	11,400	0.00 ■■	0.00	11,200	11,400	11,100	46,240	527,136,000
01/11/2017	11,400	0.00 ■■	0.00	11,100	11,400	11,000	60,460	689,244,000
31/10/2017	11,400	0.30 ▲	2.70	11,100	11,500	11,000	73,500	837,900,000
30/10/2017	11,100	-0.65 ▼	-5.53	11,400	11,600	11,100	42,190	468,309,000
27/10/2017	11,750	-0.15 ▼	-1.26	11,450	11,800	11,450	25,490	299,507,500
26/10/2017	11,900	-0.10 ▼	-0.83	12,000	12,000	11,350	94,470	1,124,193,000
25/10/2017	12,000	0.50 ▲	4.35	11,350	12,000	11,100	54,170	650,040,000
24/10/2017	11,500	0.50 ▲	4.55	11,000	11,500	11,000	32,840	377,660,000
23/10/2017	11,000	-0.50 ▼	-4.35	11,500	11,700	11,000	71,510	786,610,000
20/10/2017	11,500	0.00 ■■	0.00	11,400	11,600	11,300	39,860	458,390,000
19/10/2017	11,500	0.00 ■■	0.00	11,500	11,600	11,200	38,340	440,910,000
18/10/2017	11,500	-0.45 ▼	-3.77	11,950	11,950	11,400	34,710	399,165,000
17/10/2017	11,950	0.00 ■■	0.00	11,700	12,000	11,600	80,480	961,736,000
16/10/2017	11,950	0.15 ▲	1.27	11,900	12,000	11,800	45,220	540,379,000
13/10/2017	11,800	0.35 ▲	3.06	11,450	12,000	11,450	76,960	908,128,000
12/10/2017	11,450	-0.05 ▼	-0.43	11,400	11,500	11,300	41,480	474,946,000
11/10/2017	11,500	-0.10 ▼	-0.86	11,600	11,700	11,300	48,770	560,855,000
10/10/2017	11,600	-0.05 ▼	-0.43	11,650	11,650	11,300	30,140	349,624,000
09/10/2017	11,650	0.30 ▲	2.64	11,800	11,800	11,200	42,040	489,766,000
06/10/2017	11,350	-0.05 ▼	-0.44	11,500	11,500	11,300	41,140	466,939,000
05/10/2017	11,400	-0.45 ▼	-3.80	11,900	11,900	11,400	17,090	194,826,000
04/10/2017	11,850	0.35 ▲	3.04	11,250	11,900	11,250	27,490	325,756,500
03/10/2017	11,500	0.30 ▲	2.68	11,200	11,500	11,150	36,270	417,105,000
02/10/2017	11,200	0.00 ■■	0.00	11,450	11,700	11,200	19,780	221,536,000
29/09/2017	11,200	-0.25 ▼	-2.18	11,450	11,450	11,100	61,580	689,696,000
28/09/2017	11,450	-0.05 ▼	-0.43	11,500	11,600	11,000	208,830	2,391,103,500
27/09/2017	11,500	-0.70 ▼	-5.74	12,200	12,200	11,500	252,470	2,903,405,000
26/09/2017	12,200	0.20 ▲	1.67	12,000	12,250	11,900	142,360	1,736,792,000
25/09/2017	12,000	-0.15 ▼	-1.23	12,150	12,300	12,000	50,320	603,840,000
22/09/2017	12,150	0.05 ▲	0.41	12,500	12,500	12,100	111,900	1,359,585,000
21/09/2017	12,100	-0.15 ▼	-1.22	12,300	12,300	12,050	146,910	1,777,611,000
20/09/2017	12,250	-0.10 ▼	-0.81	12,400	12,400	12,200	39,220	480,445,000
19/09/2017	12,350	-0.10 ▼	-0.80	12,500	12,500	12,350	164,180	2,027,623,000
18/09/2017	12,450	0.05 ▲	0.40	12,400	12,600	12,300	174,550	2,173,147,500
15/09/2017	12,400	-0.05 ▼	-0.40	12,300	12,400	12,200	75,210	932,604,000
14/09/2017	12,450	0.15 ▲	1.22	12,300	12,550	12,300	184,530	2,297,398,500
13/09/2017	12,300	0.30 ▲	2.50	12,500	12,500	11,900	281,850	3,466,755,000
12/09/2017	12,000	0.20 ▲	1.69	11,700	12,400	11,700	142,030	1,704,360,000
11/09/2017	11,800	-0.20 ▼	-1.67	12,000	12,300	11,800	207,680	2,450,624,000
08/09/2017	12,000	-0.65 ▼	-5.14	12,650	12,650	12,000	381,610	4,579,320,000
07/09/2017	12,650	0.20 ▲	1.61	12,700	12,900	12,650	338,980	4,288,097,000
06/09/2017	12,450	0.20 ▲	1.63	12,300	12,700	12,300	322,910	4,020,229,500
05/09/2017	12,250	-0.05 ▼	-0.41	12,100	12,600	12,100	418,260	5,123,685,000
01/09/2017	12,300	0.25 ▲	2.07	11,800	12,850	11,800	137,680	1,693,464,000
31/08/2017	12,050	0.00 ■■	0.00	12,050	12,200	11,800	102,280	1,232,474,000
30/08/2017	12,050	0.00 ■■	0.00	12,850	12,850	12,000	330,020	3,976,741,000
29/08/2017	12,050	0.75 ▲	6.64	12,050	12,050	12,050	83,500	1,006,175,000
28/08/2017	11,300	0.30 ▲	2.73	10,800	11,400	10,800	103,880	1,173,844,000
25/08/2017	11,000	-0.25 ▼	-2.22	11,000	11,200	10,800	47,450	521,950,000
24/08/2017	11,250	0.30 ▲	2.74	10,750	11,300	10,750	920	10,350,000
23/08/2017	10,950	0.15 ▲	1.39	10,750	11,000	10,750	24,650	269,917,500
22/08/2017	10,800	-0.20 ▼	-1.82	10,900	10,900	10,700	19,360	209,088,000
21/08/2017	11,000	0.10 ▲	0.92	10,750	11,000	10,700	12,000	132,000,000
18/08/2017	10,900	0.05 ▲	0.46	10,700	10,900	10,700	35,240	384,116,000
17/08/2017	10,850	0.00 ■■	0.00	10,600	11,050	10,600	54,130	587,310,500
16/08/2017	10,850	-0.05 ▼	-0.46	10,900	10,900	10,400	27,350	296,747,500
15/08/2017	10,900	-0.45 ▼	-3.96	11,350	11,350	10,700	57,810	630,129,000
14/08/2017	11,350	-0.05 ▼	-0.44	11,300	11,500	11,000	14,100	160,035,000
11/08/2017	11,400	0.20 ▲	1.79	11,200	11,400	10,600	28,010	319,314,000
10/08/2017	11,200	0.35 ▲	3.23	10,850	11,500	10,850	20,030	224,336,000
09/08/2017	10,850	-0.40 ▼	-3.56	11,350	11,600	10,800	25,100	272,335,000
08/08/2017	11,250	0.60 ▲	5.63	11,200	11,350	10,800	164,610	1,851,862,500
07/08/2017	10,650	0.69 ▲	6.93	10,000	10,650	10,000	115,050	1,225,282,500
04/08/2017	9,960	0.00 ■■	0.00	9,960	10,000	9,600	25,600	254,976,000
03/08/2017	9,960	0.00 ■■	0.00	9,960	10,650	9,960	37,840	376,886,400
02/08/2017	9,960	-0.74 ▼	-6.92	10,500	10,500	9,960	144,980	1,444,000,800
01/08/2017	10,700	-0.60 ▼	-5.31	10,650	11,000	10,550	43,610	466,627,000
31/07/2017	11,300	0.55 ▲	5.12	11,500	11,500	10,750	64,710	731,223,000
28/07/2017	10,750	0.70 ▲	6.97	10,500	10,750	10,150	87,250	937,937,500
27/07/2017	10,050	0.63 ▲	6.69	9,590	10,050	9,420	61,590	618,979,500
26/07/2017	9,420	-0.16 ▼	-1.67	9,400	9,550	9,400	35,320	332,714,400
25/07/2017	9,580	0.08 ▲	0.84	9,410	9,600	9,350	6,720	64,377,600
24/07/2017	9,500	0.09 ▲	0.96	9,700	9,700	9,410	590	5,605,000
21/07/2017	9,410	-0.09 ▼	-0.95	9,800	9,800	9,400	7,510	70,669,100
20/07/2017	9,500	0.10 ▲	1.06	9,400	9,500	9,300	12,940	122,930,000
19/07/2017	9,400	0.08 ▲	0.86	9,300	9,500	9,300	8,380	78,772,000
18/07/2017	9,320	-0.26 ▼	-2.71	9,590	9,590	9,300	4,070	37,932,400
17/07/2017	9,580	0.08 ▲	0.84	9,580	9,590	9,500	19,450	186,331,000
14/07/2017	9,500	-0.03 ▼	-0.31	9,200	9,600	9,200	16,780	159,410,000
13/07/2017	9,530	0.38 ▲	4.15	9,600	9,600	9,220	13,270	126,463,100
12/07/2017	9,150	-0.10 ▼	-1.08	9,590	9,590	9,120	9,520	87,108,000
11/07/2017	9,250	-0.45 ▼	-4.64	9,650	9,690	9,250	10,450	96,662,500
10/07/2017	9,700	0.10 ▲	1.04	9,680	9,710	9,680	630	6,111,000
07/07/2017	9,600	0.25 ▲	2.67	9,350	9,800	9,350	11,790	113,184,000
06/07/2017	9,350	-0.04 ▼	-0.43	9,350	9,350	9,100	8,970	83,869,500
05/07/2017	9,390	0.00 ■■	0.00	9,100	9,390	9,100	3,570	33,522,300
04/07/2017	9,390	0.04 ▲	0.43	9,400	9,400	9,100	2,030	19,061,700
03/07/2017	9,350	0.00 ■■	0.00	9,200	9,400	9,200	9,220	86,207,000
30/06/2017	9,350	-0.04 ▼	-0.43	9,100	9,350	9,100	2,010	18,793,500
29/06/2017	9,390	0.11 ▲	1.19	9,400	9,400	9,100	3,060	28,733,400
28/06/2017	9,280	-0.02 ▼	-0.22	9,300	9,300	9,050	11,730	108,854,400
27/06/2017	9,300	0.00 ■■	0.00	9,160	9,300	9,160	3,030	28,179,000
26/06/2017	9,300	-0.10 ▼	-1.06	9,300	9,500	9,220	11,020	102,486,000
23/06/2017	9,400	-0.10 ▼	-1.05	9,500	9,500	9,160	7,580	71,252,000
22/06/2017	9,500	0.40 ▲	4.40	9,380	9,600	9,300	13,100	124,450,000
21/06/2017	9,100	0.09 ▲	1.00	9,150	9,490	9,010	11,780	107,198,000
20/06/2017	9,010	-0.19 ▼	-2.07	9,000	9,500	9,000	23,340	210,293,400
19/06/2017	9,200	0.01 ▲	0.11	9,050	9,200	9,000	9,960	91,632,000
16/06/2017	9,190	-0.11 ▼	-1.18	9,300	9,300	9,000	8,230	75,633,700
15/06/2017	9,300	-0.09 ▼	-0.96	9,400	9,400	9,180	4,340	40,362,000
14/06/2017	9,390	0.19 ▲	2.07	9,100	9,400	9,100	8,480	79,627,200
13/06/2017	9,200	-0.03 ▼	-0.33	9,180	9,480	9,160	11,720	107,824,000
12/06/2017	9,230	0.09 ▲	0.98	9,000	9,240	9,000	5,320	49,103,600
09/06/2017	9,140	0.13 ▲	1.44	9,000	9,150	8,930	11,900	108,766,000
08/06/2017	9,010	-0.17 ▼	-1.85	9,100	9,250	9,000	6,310	56,853,100
07/06/2017	9,180	-0.12 ▼	-1.29	9,200	9,290	9,100	23,480	215,546,400
06/06/2017	9,300	0.17 ▲	1.86	9,110	9,350	9,110	12,360	114,948,000
05/06/2017	9,130	-0.57 ▼	-5.88	9,500	9,500	9,130	7,600	69,388,000
02/06/2017	9,700	0.50 ▲	5.43	9,700	9,700	9,700	10	97,000
01/06/2017	9,200	-0.30 ▼	-3.16	9,200	9,350	9,200	16,630	152,996,000
31/05/2017	9,500	0.01 ▲	0.11	9,300	9,500	9,300	3,000	28,500,000
30/05/2017	9,490	0.19 ▲	2.04	9,300	9,500	9,300	6,350	60,261,500
29/05/2017	9,300	0.01 ▲	0.11	9,840	9,840	9,160	14,540	135,222,000
26/05/2017	9,290	-0.01 ▼	-0.11	9,900	9,900	9,170	42,830	397,890,700
25/05/2017	9,300	-0.10 ▼	-1.06	9,390	9,400	9,300	7,620	70,866,000
24/05/2017	9,400	0.09 ▲	0.97	9,200	9,490	9,200	3,460	32,524,000
23/05/2017	9,310	-0.13 ▼	-1.38	9,400	9,450	9,310	11,330	105,482,300
22/05/2017	9,440	0.09 ▲	0.96	9,600	9,600	9,310	8,730	82,411,200
19/05/2017	9,350	-0.05 ▼	-0.53	9,400	9,650	9,330	19,100	178,585,000
18/05/2017	9,400	-0.40 ▼	-4.08	9,430	9,700	9,300	28,940	272,036,000
17/05/2017	9,800	0.00 ■■	0.00	9,800	9,800	9,500	10,730	105,154,000
16/05/2017	9,800	0.50 ▲	5.38	9,400	9,950	9,400	15,460	151,508,000
15/05/2017	9,300	-0.20 ▼	-2.11	10,000	10,000	9,100	86,080	800,544,000
09/05/2017	9,800	0.19 ▲	1.98	10,250	10,250	9,700	6,710	65,758,000
08/05/2017	9,610	-0.29 ▼	-2.93	9,850	9,990	9,610	7,280	69,960,800
05/05/2017	9,900	-0.10 ▼	-1.00	10,500	10,500	9,500	10,500	103,950,000
04/05/2017	10,000	0.34 ▲	3.52	9,660	10,000	9,660	24,980	249,800,000
03/05/2017	9,660	0.61 ▲	6.74	9,050	9,680	9,050	18,540	179,096,400
28/04/2017	9,050	-0.31 ▼	-3.31	9,360	9,400	9,050	49,330	446,436,500
27/04/2017	9,360	-0.39 ▼	-4.00	9,650	9,650	9,360	44,370	415,303,200
26/04/2017	9,750	-0.23 ▼	-2.30	10,200	10,200	9,700	35,780	348,855,000
25/04/2017	9,980	0.08 ▲	0.81	10,100	10,100	9,500	50,600	504,988,000
24/04/2017	9,900	-0.08 ▼	-0.80	9,980	10,100	9,710	26,150	258,885,000
21/04/2017	9,980	-0.32 ▼	-3.11	10,050	10,300	9,980	64,680	645,506,400
20/04/2017	10,300	-0.10 ▼	-0.96	10,900	10,900	10,300	67,880	699,164,000
19/04/2017	10,400	0.25 ▲	2.46	10,500	10,500	10,000	75,480	784,992,000
18/04/2017	10,150	0.65 ▲	6.84	10,000	10,150	9,700	125,630	1,275,144,500
17/04/2017	9,500	0.62 ▲	6.98	9,500	9,500	9,500	114,750	1,090,125,000
14/04/2017	8,880	0.58 ▲	6.99	8,500	8,880	8,400	106,210	943,144,800
13/04/2017	8,300	0.54 ▲	6.96	8,150	8,300	7,560	29,240	242,692,000
12/04/2017	7,760	-0.38 ▼	-4.67	7,730	8,090	7,730	5,960	46,249,600
11/04/2017	8,140	-0.06 ▼	-0.73	7,900	8,140	7,900	14,800	120,472,000
10/04/2017	8,200	0.00 ■■	0.00	8,400	8,400	8,200	14,300	117,260,000
07/04/2017	8,200	0.08 ▲	0.99	8,590	8,590	8,120	25,420	208,444,000
05/04/2017	8,120	0.53 ▲	6.98	7,900	8,120	7,900	60,540	491,584,800
04/04/2017	7,590	0.09 ▲	1.20	7,590	8,000	7,590	11,550	87,664,500
03/04/2017	7,500	0.24 ▲	3.31	7,500	7,500	7,250	14,870	111,525,000
31/03/2017	7,260	-0.14 ▼	-1.89	7,310	7,480	7,260	9,390	68,171,400
30/03/2017	7,400	-0.10 ▼	-1.33	7,600	7,600	7,350	8,800	65,120,000
29/03/2017	7,500	0.00 ■■	0.00	7,590	7,590	7,350	21,890	164,175,000
28/03/2017	7,500	0.11 ▲	1.49	7,390	7,590	7,320	13,140	98,550,000
27/03/2017	7,390	0.10 ▲	1.37	7,300	7,400	7,300	3,900	28,821,000
24/03/2017	7,290	0.39 ▲	5.65	7,300	7,300	7,100	4,360	31,784,400
23/03/2017	6,900	-0.25 ▼	-3.50	7,390	7,390	6,900	13,270	91,563,000
22/03/2017	7,150	-0.29 ▼	-3.90	7,160	7,250	7,150	11,530	82,439,500
21/03/2017	7,440	-0.16 ▼	-2.11	7,080	7,440	7,080	3,440	25,593,600
20/03/2017	7,600	-0.09 ▼	-1.17	7,790	7,790	7,160	36,140	274,664,000
17/03/2017	7,690	0.09 ▲	1.18	7,350	7,750	7,100	10,030	77,130,700
16/03/2017	7,600	-0.10 ▼	-1.30	7,350	7,600	7,350	210	1,596,000
15/03/2017	7,700	0.02 ▲	0.26	7,750	7,750	7,200	6,500	50,050,000
14/03/2017	7,680	0.00 ■■	0.00	7,230	7,680	7,230	4,010	30,796,800
13/03/2017	7,680	0.19 ▲	2.54	8,000	8,000	7,680	31,010	238,156,800
10/03/2017	7,490	-0.29 ▼	-3.73	7,500	7,690	7,240	62,880	470,971,200
09/03/2017	7,780	-0.11 ▼	-1.39	7,500	7,780	7,340	2,410	18,749,800
08/03/2017	7,890	0.39 ▲	5.20	7,350	8,000	7,000	15,540	122,610,600
07/03/2017	7,500	-0.46 ▼	-5.78	7,410	7,960	7,410	40	300,000
06/03/2017	7,960	-0.03 ▼	-0.38	7,990	7,990	7,440	4,130	32,874,800
03/03/2017	7,990	0.04 ▲	0.50	7,600	7,990	7,400	2,140	17,098,600
02/03/2017	7,950	0.27 ▲	3.52	8,000	8,000	7,680	1,890	15,025,500
01/03/2017	7,680	0.00 ■■	0.00	7,680	7,680	7,680	2,800	21,504,000
28/02/2017	7,680	-0.57 ▼	-6.91	8,000	8,000	7,680	130	998,400
27/02/2017	8,250	-0.62 ▼	-6.99	9,490	9,490	8,250	3,510	28,957,500
24/02/2017	8,870	0.58 ▲	7.00	8,870	8,870	8,870	10	88,700
23/02/2017	8,290	0.54 ▲	6.97	8,290	8,290	8,290	10	82,900
22/02/2017	7,750	0.15 ▲	1.97	7,850	7,850	7,450	1,220	9,455,000
21/02/2017	7,600	0.00 ■■	0.00	7,120	7,800	7,120	7,290	55,404,000
20/02/2017	7,600	0.35 ▲	4.83	7,010	7,600	7,010	29,700	225,720,000
17/02/2017	7,250	0.00 ■■	0.00	7,250	7,250	7,250	0	0
16/02/2017	7,250	0.25 ▲	3.57	7,300	7,300	7,250	70	507,500
15/02/2017	7,000	0.00 ■■	0.00	7,000	7,000	7,000	50	350,000
14/02/2017	7,000	-0.40 ▼	-5.41	7,400	7,400	7,000	820	5,740,000
13/02/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
10/02/2017	7,400	0.00 ■■	0.00	7,150	7,400	7,150	290	2,146,000
09/02/2017	7,400	-0.42 ▼	-5.37	7,400	7,400	7,400	2,150	15,910,000
08/02/2017	7,820	-0.06 ▼	-0.76	7,400	7,820	7,400	2,550	19,941,000
07/02/2017	7,880	0.00 ■■	0.00	7,850	7,880	7,850	7,000	55,160,000
06/02/2017	7,880	-0.01 ▼	-0.13	7,800	7,880	7,800	35,270	277,927,600
03/02/2017	7,890	-0.21 ▼	-2.59	7,890	7,890	7,890	170	1,341,300
02/02/2017	8,100	0.12 ▲	1.50	8,100	8,100	8,100	10	81,000
25/01/2017	7,980	-0.02 ▼	-0.25	8,000	8,000	7,440	39,150	312,417,000
24/01/2017	8,000	0.00 ■■	0.00	8,300	8,300	7,440	10,460	83,680,000
23/01/2017	8,000	0.21 ▲	2.70	8,280	8,280	7,250	15,880	127,040,000
20/01/2017	7,790	0.19 ▲	2.50	7,300	7,790	7,100	10,830	84,365,700
19/01/2017	7,600	-0.20 ▼	-2.56	8,290	8,290	7,600	60	456,000
18/01/2017	7,800	-0.05 ▼	-0.64	7,600	7,890	7,320	11,260	87,828,000
17/01/2017	7,850	0.00 ■■	0.00	7,850	7,850	7,850	0	0
16/01/2017	7,850	-0.33 ▼	-4.03	7,850	7,850	7,850	900	7,065,000
13/01/2017	8,180	0.18 ▲	2.25	7,800	8,250	7,500	1,570	12,842,600
12/01/2017	8,000	0.00 ■■	0.00	7,600	8,300	7,600	2,210	17,680,000
11/01/2017	8,000	0.12 ▲	1.52	7,400	8,000	7,400	30	240,000
10/01/2017	7,880	-0.04 ▼	-0.51	7,920	7,920	7,700	2,180	17,178,400
09/01/2017	7,920	-0.06 ▼	-0.75	7,920	7,920	7,920	300	2,376,000
06/01/2017	7,980	0.19 ▲	2.44	7,600	8,000	7,600	45,090	359,818,200
05/01/2017	7,790	-0.20 ▼	-2.50	7,850	7,850	7,600	3,030	23,603,700
04/01/2017	7,990	-0.31 ▼	-3.73	8,000	8,000	7,850	4,680	37,393,200
03/01/2017	8,300	0.31 ▲	3.88	7,990	8,300	7,900	16,710	138,693,000
30/12/2016	7,990	0.39 ▲	5.13	7,590	8,130	7,590	4,710	37,632,900
29/12/2016	7,600	-0.10 ▼	-1.30	7,400	7,700	7,400	4,500	34,200,000
28/12/2016	7,700	-0.20 ▼	-2.53	7,500	7,800	7,400	2,730	21,021,000
27/12/2016	7,900	0.40 ▲	5.33	7,500	7,900	7,500	7,130	56,327,000
26/12/2016	7,500	0.07 ▲	0.94	7,210	7,950	7,210	86,200	646,500,000
23/12/2016	7,430	0.04 ▲	0.54	7,390	7,430	7,380	18,970	140,947,100
22/12/2016	7,390	0.19 ▲	2.64	7,000	7,490	7,000	11,060	81,733,400
21/12/2016	7,200	-0.10 ▼	-1.37	6,810	7,400	6,810	15,970	114,984,000
20/12/2016	7,300	0.19 ▲	2.67	7,000	7,450	7,000	6,140	44,822,000
19/12/2016	7,110	-0.32 ▼	-4.31	7,100	7,400	7,100	2,620	18,628,200
16/12/2016	7,430	0.00 ■■	0.00	7,100	7,430	7,000	3,510	26,079,300
15/12/2016	7,430	0.00 ■■	0.00	7,430	7,430	7,430	1,930	14,339,900
14/12/2016	7,430	-0.01 ▼	-0.13	7,890	7,890	7,430	4,960	36,852,800
13/12/2016	7,440	-0.56 ▼	-7.00	7,450	7,890	7,440	26,130	194,407,200
12/12/2016	8,000	0.51 ▲	6.81	8,000	8,000	7,000	5,830	46,640,000
09/12/2016	7,490	0.49 ▲	7.00	7,490	7,490	6,800	27,420	205,375,800
08/12/2016	7,000	0.00 ■■	0.00	7,000	7,000	6,850	14,070	98,490,000
07/12/2016	7,000	-0.99 ▼	-12.39	7,120	7,120	6,900	45,350	317,450,000
06/12/2016	7,990	-0.01 ▼	-0.12	8,300	8,300	7,500	5,790	46,262,100
05/12/2016	8,000	0.00 ■■	0.00	7,520	8,000	7,500	3,990	31,920,000
02/12/2016	8,000	0.00 ■■	0.00	7,800	8,000	7,800	20,450	163,600,000
01/12/2016	8,000	-0.10 ▼	-1.23	8,290	8,290	8,000	7,250	58,000,000
30/11/2016	8,100	0.20 ▲	2.53	8,290	8,300	8,100	24,970	202,257,000
29/11/2016	7,900	0.01 ▲	0.13	7,800	8,190	7,340	10,560	83,424,000
28/11/2016	7,890	0.05 ▲	0.64	8,000	8,380	7,510	3,560	28,088,400
25/11/2016	7,840	0.51 ▲	6.96	7,330	7,840	7,330	17,730	139,003,200
24/11/2016	7,330	-0.02 ▼	-0.27	7,400	7,860	7,330	10,570	77,478,100
23/11/2016	7,350	-0.03 ▼	-0.41	7,400	7,400	7,350	1,510	11,098,500
22/11/2016	7,380	0.08 ▲	1.10	7,400	7,400	7,300	4,140	30,553,200
21/11/2016	7,300	-0.05 ▼	-0.68	7,300	7,500	7,300	560	4,088,000
18/11/2016	7,350	-0.24 ▼	-3.16	7,690	7,690	7,350	130	955,500
17/11/2016	7,590	0.17 ▲	2.29	7,600	7,600	7,590	100	759,000
16/11/2016	7,420	-0.08 ▼	-1.07	7,500	7,500	7,420	8,000	59,360,000
15/11/2016	7,500	0.00 ■■	0.00	7,400	7,800	7,400	6,260	46,950,000
14/11/2016	7,500	-0.37 ▼	-4.70	7,500	7,990	7,450	3,360	25,200,000
11/11/2016	7,870	-0.02 ▼	-0.25	7,400	8,400	7,350	22,520	177,232,400
10/11/2016	7,890	0.19 ▲	2.47	8,200	8,200	7,200	6,010	47,418,900
09/11/2016	7,700	-0.10 ▼	-1.28	7,560	7,700	7,300	2,680	20,636,000
08/11/2016	7,800	0.06 ▲	0.78	7,900	7,900	7,600	3,030	23,634,000
07/11/2016	7,740	0.49 ▲	6.76	7,750	7,750	7,740	20	154,800
04/11/2016	7,250	-0.25 ▼	-3.33	7,210	8,020	7,200	36,270	262,957,500
03/11/2016	7,500	-0.50 ▼	-6.25	7,500	7,500	7,450	33,510	251,325,000
02/11/2016	8,000	0.40 ▲	5.26	7,800	8,000	7,800	260	2,080,000
01/11/2016	7,600	-0.24 ▼	-3.06	8,380	8,380	7,600	950	7,220,000
31/10/2016	7,840	-0.13 ▼	-1.63	7,840	7,840	7,570	5,950	46,648,000
28/10/2016	7,970	0.35 ▲	4.59	7,890	7,970	7,890	20	159,400
27/10/2016	7,620	-0.47 ▼	-5.81	7,620	7,620	7,620	150	1,143,000
26/10/2016	8,090	0.08 ▲	1.00	7,600	8,090	7,600	4,010	32,440,900
25/10/2016	8,010	-0.01 ▼	-0.12	7,510	8,020	7,510	10,060	80,580,600
24/10/2016	8,020	0.00 ■■	0.00	8,020	8,020	8,020	10	80,200
21/10/2016	8,020	-0.17 ▼	-2.08	7,800	8,290	7,620	28,140	225,682,800
20/10/2016	8,190	-0.04 ▼	-0.49	8,490	8,490	7,660	10,010	81,981,900
19/10/2016	8,230	0.52 ▲	6.74	8,190	8,240	8,190	70	576,100
18/10/2016	7,710	-0.29 ▼	-3.62	8,000	8,290	7,710	1,130	8,712,300
17/10/2016	8,000	-0.39 ▼	-4.65	8,000	8,000	7,830	1,570	12,560,000
14/10/2016	8,390	0.00 ■■	0.00	8,500	8,500	8,000	10,020	84,067,800
13/10/2016	8,390	0.39 ▲	4.88	7,900	8,390	7,800	3,030	25,421,700
12/10/2016	8,000	-0.39 ▼	-4.65	8,000	8,100	7,900	16,090	128,720,000
11/10/2016	8,390	0.20 ▲	2.44	8,490	8,490	7,650	3,580	30,036,200
10/10/2016	8,190	0.19 ▲	2.38	8,560	8,560	7,620	250	2,047,500
07/10/2016	8,000	-0.59 ▼	-6.87	8,690	8,690	8,000	30,690	245,520,000
06/10/2016	8,590	0.19 ▲	2.26	8,200	8,590	8,200	3,630	31,181,700
05/10/2016	8,400	0.20 ▲	2.44	8,390	8,400	8,300	120	1,008,000
04/10/2016	8,200	-0.30 ▼	-3.53	8,580	8,580	8,200	1,420	11,644,000
03/10/2016	8,500	0.30 ▲	3.66	8,500	8,500	8,500	10	85,000
30/09/2016	8,200	-0.10 ▼	-1.20	8,250	8,300	8,200	300	2,460,000
29/09/2016	8,300	0.00 ■■	0.00	8,100	8,400	8,100	3,510	29,133,000
28/09/2016	8,300	-0.40 ▼	-4.60	8,790	8,790	8,300	1,010	8,383,000
27/09/2016	8,700	-0.16 ▼	-1.81	8,300	8,790	8,250	1,250	10,875,000
26/09/2016	8,860	0.56 ▲	6.75	8,690	8,870	8,690	150	1,329,000
23/09/2016	8,300	-0.09 ▼	-1.07	8,390	8,390	8,300	700	5,810,000
22/09/2016	8,390	-0.01 ▼	-0.12	8,600	8,600	8,210	7,560	63,428,400
21/09/2016	8,400	-0.20 ▼	-2.33	8,300	8,590	8,300	9,940	83,496,000
20/09/2016	8,600	-0.20 ▼	-2.27	8,700	8,900	8,200	16,580	142,588,000
19/09/2016	8,800	0.20 ▲	2.33	9,100	9,100	8,400	5,730	50,424,000
16/09/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	4,500	38,700,000
15/09/2016	8,600	-0.10 ▼	-1.15	8,700	8,700	8,500	2,500	21,500,000
14/09/2016	8,700	-0.10 ▼	-1.14	9,100	9,100	8,600	1,230	10,701,000
13/09/2016	8,800	0.00 ■■	0.00	8,700	9,000	8,600	4,080	35,904,000
12/09/2016	8,800	0.20 ▲	2.33	8,600	8,800	8,600	830	7,304,000
09/09/2016	8,600	0.20 ▲	2.38	8,600	8,900	8,600	50,690	435,934,000
08/09/2016	8,400	-0.30 ▼	-3.45	8,400	8,400	8,400	500	4,200,000
07/09/2016	8,700	0.10 ▲	1.16	8,700	8,700	8,500	10,620	92,394,000
06/09/2016	8,600	0.10 ▲	1.18	8,600	8,700	8,500	15,130	130,118,000
05/09/2016	8,500	0.30 ▲	3.66	8,400	8,600	8,200	27,490	233,665,000
01/09/2016	8,200	-0.40 ▼	-4.65	8,500	8,600	8,200	5,070	41,574,000
31/08/2016	8,600	0.10 ▲	1.18	8,600	8,600	8,600	320	2,752,000
30/08/2016	8,500	0.10 ▲	1.19	8,600	8,600	8,400	6,640	56,440,000
29/08/2016	8,400	0.00 ■■	0.00	8,500	8,600	8,200	39,510	331,884,000
26/08/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,300	1,020	8,568,000
25/08/2016	8,400	-0.10 ▼	-1.18	8,200	8,600	8,200	13,020	109,368,000
24/08/2016	8,500	0.00 ■■	0.00	8,300	8,500	8,300	18,570	157,845,000
23/08/2016	8,500	0.00 ■■	0.00	8,400	8,500	8,400	1,170	9,945,000
22/08/2016	8,500	-0.10 ▼	-1.16	8,500	8,600	8,500	1,030	8,755,000
19/08/2016	8,600	0.00 ■■	0.00	8,700	8,800	8,600	1,240	10,664,000
18/08/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
17/08/2016	8,600	0.20 ▲	2.38	8,600	8,700	8,500	9,520	81,872,000
16/08/2016	8,400	-0.10 ▼	-1.18	8,600	8,600	8,400	6,720	56,448,000
15/08/2016	8,500	0.00 ■■	0.00	8,600	8,600	8,400	9,280	78,880,000
12/08/2016	8,500	0.10 ▲	1.19	8,400	8,600	8,400	25,320	215,220,000
11/08/2016	8,400	0.10 ▲	1.20	8,300	8,500	8,300	17,560	147,504,000
10/08/2016	8,300	0.00 ■■	0.00	8,100	8,400	8,100	24,420	202,686,000
09/08/2016	8,300	0.50 ▲	6.41	7,900	8,300	7,900	9,100	75,530,000
08/08/2016	7,800	0.00 ■■	0.00	8,000	8,000	7,800	43,450	338,910,000
05/08/2016	7,800	-0.30 ▼	-3.70	8,200	8,200	7,800	28,770	224,406,000
04/08/2016	8,100	-0.40 ▼	-4.71	8,300	8,500	8,100	103,010	834,381,000
03/08/2016	8,500	-0.10 ▼	-1.16	8,500	8,600	8,400	71,590	608,515,000
02/08/2016	8,600	-0.20 ▼	-2.27	8,600	8,800	8,400	44,090	379,174,000
01/08/2016	8,800	0.20 ▲	2.33	8,800	8,800	8,600	7,600	66,880,000
29/07/2016	8,600	-0.30 ▼	-3.37	8,900	8,900	8,600	23,630	203,218,000
28/07/2016	8,900	-0.10 ▼	-1.11	8,800	8,900	8,700	10,150	90,335,000
27/07/2016	9,000	0.00 ■■	0.00	9,000	9,000	8,900	11,590	104,310,000
26/07/2016	9,000	-0.10 ▼	-1.10	9,000	9,100	8,900	15,560	140,040,000
25/07/2016	9,100	0.10 ▲	1.11	9,000	9,100	8,900	32,870	299,117,000
22/07/2016	9,000	0.00 ■■	0.00	8,900	9,000	8,900	32,820	295,380,000
21/07/2016	9,000	-0.20 ▼	-2.17	9,100	9,200	9,000	28,940	260,460,000
20/07/2016	9,200	0.00 ■■	0.00	9,000	9,300	9,000	24,660	226,872,000
19/07/2016	9,200	0.00 ■■	0.00	8,900	9,200	8,900	32,750	301,300,000
18/07/2016	9,200	0.00 ■■	0.00	9,200	9,300	9,000	10,210	93,932,000
15/07/2016	9,200	0.00 ■■	0.00	9,200	9,300	9,100	13,540	124,568,000
14/07/2016	9,200	0.50 ▲	5.75	8,900	9,300	8,900	58,850	541,420,000
13/07/2016	8,700	-0.30 ▼	-3.33	9,000	9,000	8,700	18,770	163,299,000
12/07/2016	9,000	0.50 ▲	5.88	8,400	9,000	8,300	65,930	593,370,000
11/07/2016	8,500	-0.40 ▼	-4.49	8,600	9,000	8,500	56,110	476,935,000
08/07/2016	8,900	-0.30 ▼	-3.26	9,000	9,100	8,700	76,100	677,290,000
07/07/2016	9,200	-0.30 ▼	-3.16	9,300	9,500	8,900	167,930	1,544,956,000
06/07/2016	9,500	-0.10 ▼	-1.04	9,600	9,600	9,300	78,660	747,270,000
05/07/2016	9,600	0.00 ■■	0.00	10,200	10,200	9,600	200,810	1,927,776,000
04/07/2016	9,600	0.60 ▲	6.67	9,600	9,600	9,600	203,430	1,952,928,000
01/07/2016	9,000	0.50 ▲	5.88	8,600	9,000	8,500	58,020	522,180,000
30/06/2016	8,500	0.00 ■■	0.00	8,600	8,600	8,300	94,460	802,910,000
29/06/2016	8,500	0.20 ▲	2.41	8,300	8,600	8,300	58,690	498,865,000
28/06/2016	8,300	-0.10 ▼	-1.19	8,200	8,500	8,200	42,840	355,572,000
27/06/2016	8,400	0.10 ▲	1.20	7,900	8,400	7,900	11,770	98,868,000
24/06/2016	8,300	-0.10 ▼	-1.19	8,500	8,500	7,900	31,870	264,521,000
23/06/2016	8,400	-0.10 ▼	-1.18	8,400	8,500	8,300	25,140	211,176,000
22/06/2016	8,500	0.00 ■■	0.00	8,300	8,500	8,200	13,130	111,605,000
21/06/2016	8,500	0.20 ▲	2.41	8,500	8,500	8,300	6,290	53,465,000
20/06/2016	8,300	0.00 ■■	0.00	8,700	8,700	8,100	12,760	105,908,000
17/06/2016	8,300	-0.10 ▼	-1.19	8,300	8,700	8,300	14,380	119,354,000
16/06/2016	8,400	0.00 ■■	0.00	8,600	8,600	8,400	31,100	261,240,000
15/06/2016	8,400	-0.30 ▼	-3.45	8,400	8,700	8,400	20,580	172,872,000
14/06/2016	8,700	0.20 ▲	2.35	8,800	8,800	8,500	7,250	63,075,000
13/06/2016	8,500	-0.20 ▼	-2.30	8,900	8,900	8,500	12,670	107,695,000
10/06/2016	8,700	0.00 ■■	0.00	8,600	8,800	8,600	11,460	99,702,000
09/06/2016	8,700	0.00 ■■	0.00	8,600	8,800	8,600	17,440	151,728,000
08/06/2016	8,700	0.30 ▲	3.57	8,600	8,900	8,400	50,540	439,698,000
07/06/2016	8,400	0.20 ▲	2.44	8,500	8,500	8,300	25,670	215,628,000
06/06/2016	8,200	-0.30 ▼	-3.53	8,300	8,800	8,200	60,910	499,462,000
03/06/2016	8,500	-0.40 ▼	-4.49	9,000	9,200	8,300	72,950	620,075,000
02/06/2016	8,900	0.50 ▲	5.95	8,800	8,900	8,600	57,400	510,860,000
01/06/2016	8,400	0.50 ▲	6.33	8,000	8,400	8,000	64,580	542,472,000
31/05/2016	7,900	0.20 ▲	2.60	7,900	8,200	7,800	34,440	272,076,000
30/05/2016	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	5,140	39,578,000
27/05/2016	7,800	0.30 ▲	4.00	7,900	7,900	7,500	4,540	35,412,000
26/05/2016	7,500	-0.30 ▼	-3.85	7,900	7,900	7,500	3,530	26,475,000
25/05/2016	7,800	0.00 ■■	0.00	7,700	7,800	7,600	9,240	72,072,000
24/05/2016	7,800	-0.20 ▼	-2.50	8,000	8,000	7,600	9,940	77,532,000
23/05/2016	8,000	0.00 ■■	0.00	8,000	8,200	7,900	10,650	85,200,000
20/05/2016	8,000	0.50 ▲	6.67	7,500	8,000	7,500	71,620	572,960,000
19/05/2016	7,500	0.40 ▲	5.63	7,100	7,500	7,100	28,330	212,475,000
18/05/2016	7,100	-0.30 ▼	-4.05	7,600	7,600	7,100	9,360	66,456,000
17/05/2016	7,400	-0.10 ▼	-1.33	7,500	7,600	7,400	18,470	136,678,000
16/05/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,500	11,560	86,700,000
13/05/2016	7,500	-0.20 ▼	-2.60	7,600	7,800	7,400	11,170	83,775,000
12/05/2016	7,700	-0.20 ▼	-2.53	7,900	7,900	7,500	26,240	202,048,000
11/05/2016	7,900	0.40 ▲	5.33	7,500	7,900	7,300	26,610	210,219,000
10/05/2016	7,500	0.40 ▲	5.63	7,200	7,500	7,100	13,410	100,575,000
09/05/2016	7,100	0.00 ■■	0.00	7,200	7,200	7,000	19,740	140,154,000
06/05/2016	7,100	0.10 ▲	1.43	7,100	7,400	7,000	15,820	112,322,000
05/05/2016	7,000	-0.10 ▼	-1.41	7,100	7,100	6,800	5,530	38,710,000
04/05/2016	7,100	0.40 ▲	5.97	7,000	7,100	6,900	25,670	182,257,000
29/04/2016	6,700	-0.10 ▼	-1.47	6,800	6,900	6,700	3,920	26,264,000
28/04/2016	6,800	-0.20 ▼	-2.86	6,800	7,000	6,600	42,070	286,076,000
27/04/2016	7,000	0.10 ▲	1.45	7,000	7,100	6,900	230	1,610,000
26/04/2016	6,900	0.00 ■■	0.00	7,100	7,100	6,900	770	5,313,000
25/04/2016	6,900	0.00 ■■	0.00	7,100	7,200	6,900	1,890	13,041,000
22/04/2016	6,900	-0.30 ▼	-4.17	6,800	7,200	6,800	1,700	11,730,000
21/04/2016	7,200	-0.10 ▼	-1.37	7,000	7,200	7,000	3,510	25,272,000
20/04/2016	7,300	0.00 ■■	0.00	6,800	7,300	6,800	50	365,000
19/04/2016	7,300	0.00 ■■	0.00	6,800	7,300	6,800	230	1,679,000
15/04/2016	7,300	0.10 ▲	1.39	7,200	7,300	7,200	3,270	23,871,000
14/04/2016	7,200	0.10 ▲	1.41	7,100	7,200	7,000	16,120	116,064,000
13/04/2016	7,100	0.00 ■■	0.00	7,000	7,200	7,000	6,290	44,659,000
12/04/2016	7,100	-0.10 ▼	-1.39	7,100	7,200	7,000	10,700	75,970,000
11/04/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	72,130	519,336,000
08/04/2016	7,200	-0.10 ▼	-1.37	7,200	7,300	7,200	4,640	33,408,000
07/04/2016	7,300	-0.10 ▼	-1.35	7,100	7,300	7,100	8,270	60,371,000
06/04/2016	7,400	0.20 ▲	2.78	7,300	7,500	7,000	25,160	186,184,000
05/04/2016	7,200	-0.30 ▼	-4.00	7,400	7,700	7,200	25,700	185,040,000
04/04/2016	7,500	-0.10 ▼	-1.32	7,700	7,700	7,400	35,190	263,925,000
01/04/2016	7,600	-0.10 ▼	-1.30	8,000	8,000	7,600	27,460	208,696,000
31/03/2016	7,700	0.00 ■■	0.00	8,200	8,200	7,700	128,880	992,376,000
30/03/2016	7,700	0.50 ▲	6.94	7,700	7,700	7,700	62,300	479,710,000
29/03/2016	7,200	0.00 ■■	0.00	7,100	7,300	7,100	9,010	64,872,000
28/03/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	150	1,080,000
25/03/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	2,010	14,472,000
24/03/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,000	11,440	82,368,000
23/03/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	1,010	7,272,000
22/03/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,000	2,510	18,072,000
21/03/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,100	8,100	58,320,000
18/03/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,000	130	936,000
17/03/2016	7,200	0.00 ■■	0.00	7,300	7,300	7,100	5,040	36,288,000
16/03/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	7,110	51,192,000
15/03/2016	7,200	0.30 ▲	4.35	7,000	7,300	7,000	13,970	100,584,000
14/03/2016	6,900	-0.40 ▼	-5.48	7,100	7,100	6,900	710	4,899,000
11/03/2016	7,300	0.30 ▲	4.29	7,000	7,300	7,000	15,080	110,084,000
10/03/2016	7,000	0.00 ■■	0.00	7,000	7,000	6,800	15,120	105,840,000
09/03/2016	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	9,670	67,690,000
08/03/2016	7,100	0.00 ■■	0.00	6,800	7,100	6,800	6,020	42,742,000
07/03/2016	7,100	0.10 ▲	1.43	7,000	7,100	6,800	13,960	99,116,000
04/03/2016	7,000	0.10 ▲	1.45	6,900	7,000	6,900	6,110	42,770,000
03/03/2016	6,900	0.00 ■■	0.00	6,800	6,900	6,800	9,880	68,172,000
02/03/2016	6,900	0.00 ■■	0.00	7,000	7,000	6,800	3,210	22,149,000
01/03/2016	6,900	0.00 ■■	0.00	7,000	7,000	6,900	1,020	7,038,000
29/02/2016	6,900	-0.10 ▼	-1.43	6,800	6,900	6,700	2,620	18,078,000
26/02/2016	7,000	0.00 ■■	0.00	7,000	7,000	7,000	400	2,800,000
25/02/2016	7,000	-0.10 ▼	-1.41	7,000	7,000	6,700	20,180	141,260,000
24/02/2016	7,100	-0.10 ▼	-1.39	6,800	7,100	6,800	40	284,000
23/02/2016	7,200	-0.10 ▼	-1.37	6,800	7,200	6,800	13,420	96,624,000
22/02/2016	7,300	0.30 ▲	4.29	7,300	7,300	7,300	10	73,000
19/02/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,800	1,210	8,470,000
18/02/2016	7,000	0.20 ▲	2.94	7,200	7,200	7,000	210	1,470,000
17/02/2016	6,800	-0.20 ▼	-2.86	7,000	7,200	6,800	2,900	19,720,000
16/02/2016	7,000	-0.50 ▼	-6.67	7,200	7,400	7,000	30,600	214,200,000
15/02/2016	7,500	0.40 ▲	5.63	7,500	7,500	7,500	10	75,000
05/02/2016	7,100	0.00 ■■	0.00	7,000	7,100	7,000	310	2,201,000
04/02/2016	7,100	0.40 ▲	5.97	7,000	7,100	6,900	2,490	17,679,000
03/02/2016	6,700	-0.20 ▼	-2.90	7,000	7,000	6,700	720	4,824,000
02/02/2016	6,900	-0.10 ▼	-1.43	7,400	7,400	6,600	2,830	19,527,000
01/02/2016	7,000	-0.40 ▼	-5.41	7,000	7,000	7,000	300	2,100,000
29/01/2016	7,400	0.10 ▲	1.37	7,400	7,400	7,000	470	3,478,000
28/01/2016	7,300	-0.20 ▼	-2.67	7,300	7,300	7,300	10	73,000
27/01/2016	7,500	0.40 ▲	5.63	7,500	7,500	7,500	10	75,000
26/01/2016	7,100	-0.40 ▼	-5.33	7,100	7,500	7,100	1,520	10,792,000
25/01/2016	7,500	0.40 ▲	5.63	7,300	7,500	7,300	900	6,750,000
22/01/2016	7,100	0.40 ▲	5.97	7,100	7,100	6,800	220	1,562,000
21/01/2016	6,700	-0.30 ▼	-4.29	6,800	7,100	6,700	4,030	27,001,000
20/01/2016	7,000	-0.10 ▼	-1.41	6,800	7,100	6,800	5,160	36,120,000
19/01/2016	7,100	0.20 ▲	2.90	7,100	7,100	7,100	1,800	12,780,000
18/01/2016	6,900	-0.30 ▼	-4.17	6,900	6,900	6,800	12,450	85,905,000
15/01/2016	7,200	-0.20 ▼	-2.70	7,200	7,200	7,200	3,300	23,760,000
14/01/2016	7,400	0.00 ■■	0.00	7,300	7,400	7,200	850	6,290,000
13/01/2016	7,400	0.20 ▲	2.78	7,500	7,700	7,400	560	4,144,000
12/01/2016	7,200	0.00 ■■	0.00	7,500	7,500	7,200	210	1,512,000
11/01/2016	7,200	0.00 ■■	0.00	7,500	7,500	7,200	350	2,520,000
08/01/2016	7,200	-0.20 ▼	-2.70	7,500	7,700	7,100	12,300	88,560,000
07/01/2016	7,400	-0.10 ▼	-1.33	7,500	7,500	7,300	6,020	44,548,000
06/01/2016	7,500	0.10 ▲	1.35	7,400	7,500	7,400	2,810	21,075,000
05/01/2016	7,400	-0.10 ▼	-1.33	7,300	7,500	7,300	16,150	119,510,000
04/01/2016	7,500	0.30 ▲	4.17	7,300	7,500	7,300	4,220	31,650,000
31/12/2015	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	1,000	7,200,000
30/12/2015	7,300	0.00 ■■	0.00	7,300	7,400	7,200	4,650	33,945,000
29/12/2015	7,300	0.10 ▲	1.39	7,300	7,300	7,100	1,820	13,286,000
28/12/2015	7,200	-0.10 ▼	-1.37	7,200	7,200	7,200	6,300	45,360,000
25/12/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	5,270	38,471,000
24/12/2015	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	320	2,336,000
23/12/2015	7,400	0.00 ■■	0.00	7,100	7,400	7,100	3,000	22,200,000
22/12/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	250	1,850,000
21/12/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	190	1,406,000
18/12/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
17/12/2015	7,400	0.20 ▲	2.78	7,200	7,500	7,200	11,010	81,474,000
16/12/2015	7,200	-0.30 ▼	-4.00	7,400	7,600	7,200	8,010	57,672,000
15/12/2015	7,500	0.00 ■■	0.00	7,500	7,700	7,500	12,740	95,550,000
14/12/2015	7,500	0.00 ■■	0.00	7,500	7,700	7,500	14,590	109,425,000
11/12/2015	7,500	0.40 ▲	5.63	7,200	7,500	7,100	25,450	190,875,000
10/12/2015	7,100	-0.10 ▼	-1.39	7,300	7,300	7,100	9,210	65,391,000
09/12/2015	7,200	-0.10 ▼	-1.37	7,400	7,400	7,200	5,930	42,696,000
08/12/2015	7,300	0.10 ▲	1.39	7,100	7,300	7,100	4,970	36,281,000
07/12/2015	7,200	-0.10 ▼	-1.37	7,200	7,200	7,200	4,900	35,280,000
04/12/2015	7,300	0.00 ■■	0.00	7,200	7,500	7,100	14,870	108,551,000
03/12/2015	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	2,110	15,403,000
02/12/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,300	8,870	65,638,000
01/12/2015	7,400	0.00 ■■	0.00	7,300	7,400	7,300	4,920	36,408,000
30/11/2015	7,400	0.00 ■■	0.00	7,400	7,500	7,200	21,800	161,320,000
27/11/2015	7,400	-0.10 ▼	-1.33	7,500	7,500	7,300	14,200	105,080,000
26/11/2015	7,500	-0.10 ▼	-1.32	7,500	7,600	7,400	13,720	102,900,000
25/11/2015	7,600	0.10 ▲	1.33	7,500	7,600	7,500	3,240	24,624,000
24/11/2015	7,500	0.00 ■■	0.00	7,500	7,700	7,400	20,420	153,150,000
23/11/2015	7,500	-0.20 ▼	-2.60	7,500	7,600	7,400	11,210	84,075,000
20/11/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,500	8,940	68,838,000
19/11/2015	7,700	0.10 ▲	1.32	7,600	7,700	7,600	6,780	52,206,000
18/11/2015	7,600	-0.20 ▼	-2.56	7,700	7,900	7,500	19,410	147,516,000
17/11/2015	7,800	-0.50 ▼	-6.02	8,100	8,200	7,800	91,750	715,650,000
16/11/2015	8,300	0.30 ▲	3.75	8,000	8,400	8,000	10,000	83,000,000
13/11/2015	8,000	-0.20 ▼	-2.44	8,400	8,400	8,000	1,910	15,280,000
12/11/2015	8,200	-0.20 ▼	-2.38	8,400	8,400	7,900	31,390	257,398,000
11/11/2015	8,400	-0.10 ▼	-1.18	8,400	8,500	8,300	17,270	145,068,000
10/11/2015	8,500	-0.20 ▼	-2.30	8,500	8,500	8,200	8,250	70,125,000
09/11/2015	8,700	0.10 ▲	1.16	8,800	8,800	8,500	6,530	56,811,000
06/11/2015	8,600	-0.20 ▼	-2.27	8,600	8,800	8,400	10,920	93,912,000
05/11/2015	8,800	0.10 ▲	1.15	8,600	8,800	8,400	26,790	235,752,000
04/11/2015	8,700	-0.10 ▼	-1.14	8,700	8,700	8,600	36,270	315,549,000
03/11/2015	8,800	0.00 ■■	0.00	8,600	8,800	8,600	3,850	33,880,000
02/11/2015	8,800	-0.10 ▼	-1.12	8,900	9,000	8,500	7,570	66,616,000
30/10/2015	8,900	-0.10 ▼	-1.11	8,800	9,000	8,600	5,120	45,568,000
29/10/2015	9,000	0.20 ▲	2.27	8,600	9,000	8,600	7,780	70,020,000
28/10/2015	8,800	0.00 ■■	0.00	8,800	9,000	8,600	26,860	236,368,000
27/10/2015	8,800	-0.20 ▼	-2.22	9,000	9,200	8,800	42,430	373,384,000
26/10/2015	9,000	0.00 ■■	0.00	9,000	9,100	9,000	27,840	250,560,000
23/10/2015	9,000	0.10 ▲	1.12	9,000	9,000	8,800	6,220	55,980,000
22/10/2015	8,900	0.10 ▲	1.14	8,800	8,900	8,700	1,560	13,884,000
21/10/2015	8,800	-0.20 ▼	-2.22	9,000	9,000	8,600	21,700	190,960,000
20/10/2015	9,000	-0.10 ▼	-1.10	9,100	9,100	8,600	28,760	258,840,000
19/10/2015	9,100	0.00 ■■	0.00	9,000	9,200	8,800	41,060	373,646,000
16/10/2015	9,100	0.50 ▲	5.81	8,900	9,200	8,900	54,330	494,403,000
15/10/2015	8,600	0.50 ▲	6.17	8,200	8,600	8,200	66,130	568,718,000
14/10/2015	8,100	0.00 ■■	0.00	8,100	8,100	8,000	51,560	417,636,000
13/10/2015	8,100	0.00 ■■	0.00	8,000	8,100	8,000	24,330	197,073,000
12/10/2015	8,100	0.20 ▲	2.53	7,900	8,200	7,900	14,370	116,397,000
09/10/2015	7,900	0.00 ■■	0.00	7,900	8,100	7,800	26,420	208,718,000
08/10/2015	7,900	0.00 ■■	0.00	7,700	8,000	7,700	32,330	255,407,000
07/10/2015	7,900	-0.20 ▼	-2.47	8,000	8,000	7,700	17,500	138,250,000
06/10/2015	8,100	0.00 ■■	0.00	8,100	8,200	7,900	23,450	189,945,000
05/10/2015	8,100	0.00 ■■	0.00	8,100	8,100	8,000	12,920	104,652,000
02/10/2015	8,100	0.00 ■■	0.00	8,100	8,100	8,000	6,280	50,868,000
01/10/2015	8,100	0.20 ▲	2.53	8,000	8,200	8,000	17,190	139,239,000
30/09/2015	7,900	0.30 ▲	3.95	7,800	8,100	7,600	33,220	262,438,000
29/09/2015	7,600	-0.30 ▼	-3.80	7,800	7,900	7,600	10,090	76,684,000
28/09/2015	7,900	0.00 ■■	0.00	7,900	8,100	7,800	21,700	171,430,000
25/09/2015	7,900	-0.30 ▼	-3.66	8,200	8,200	7,900	8,200	64,780,000
24/09/2015	8,200	0.10 ▲	1.23	8,100	8,200	8,100	12,000	98,400,000
23/09/2015	8,100	0.00 ■■	0.00	8,000	8,200	8,000	5,620	45,522,000
22/09/2015	8,100	-0.20 ▼	-2.41	8,400	8,400	8,100	15,210	123,201,000
21/09/2015	8,300	0.10 ▲	1.22	8,100	8,300	8,100	15,090	125,247,000
18/09/2015	8,200	0.10 ▲	1.23	8,300	8,300	8,100	11,480	94,136,000
17/09/2015	8,100	-0.20 ▼	-2.41	8,400	8,400	8,100	19,770	160,137,000
16/09/2015	8,300	0.10 ▲	1.22	8,300	8,400	8,200	12,410	103,003,000
15/09/2015	8,200	0.10 ▲	1.23	8,000	8,400	7,900	12,600	103,320,000
14/09/2015	8,100	-0.10 ▼	-1.22	8,200	8,200	8,100	17,710	143,451,000
11/09/2015	8,200	-0.30 ▼	-3.53	8,600	8,600	8,100	32,630	267,566,000
10/09/2015	8,500	0.40 ▲	4.94	8,100	8,600	8,000	39,860	338,810,000
09/09/2015	8,100	0.40 ▲	5.19	8,000	8,200	8,000	55,950	453,195,000
08/09/2015	7,700	0.50 ▲	6.94	7,300	7,700	7,300	122,880	946,176,000
07/09/2015	7,200	0.00 ■■	0.00	7,200	7,700	7,100	22,680	163,296,000
04/09/2015	7,200	0.20 ▲	2.86	7,000	7,200	7,000	23,930	172,296,000
03/09/2015	7,000	-0.20 ▼	-2.78	7,100	7,200	7,000	16,010	112,070,000
01/09/2015	7,200	0.20 ▲	2.86	7,000	7,300	7,000	23,650	170,280,000
31/08/2015	7,000	0.00 ■■	0.00	7,000	7,000	6,800	2,950	20,650,000
28/08/2015	7,000	-0.10 ▼	-1.41	7,100	7,100	6,700	22,940	160,580,000
27/08/2015	7,100	0.20 ▲	2.90	6,900	7,100	6,900	18,150	128,865,000
26/08/2015	6,900	-0.20 ▼	-2.82	7,100	7,100	6,800	3,210	22,149,000
25/08/2015	7,100	0.00 ■■	0.00	7,100	7,200	6,800	9,570	67,947,000
24/08/2015	7,100	0.00 ■■	0.00	7,200	7,200	6,900	12,510	88,821,000
21/08/2015	7,100	-0.20 ▼	-2.74	7,200	7,200	6,900	65,260	463,346,000
20/08/2015	7,300	-0.10 ▼	-1.35	7,400	7,400	7,200	14,670	107,091,000
19/08/2015	7,400	-0.10 ▼	-1.33	7,400	7,500	7,200	28,770	212,898,000
18/08/2015	7,500	0.30 ▲	4.17	7,500	7,500	7,100	63,460	475,950,000
17/08/2015	7,200	0.40 ▲	5.88	6,900	7,200	6,900	71,690	516,168,000
14/08/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,700	210	1,428,000
13/08/2015	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	6,190	42,092,000
12/08/2015	7,000	0.00 ■■	0.00	6,600	7,000	6,600	8,970	62,790,000
11/08/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	10	70,000
10/08/2015	7,000	0.00 ■■	0.00	6,700	7,000	6,700	8,620	60,340,000
07/08/2015	7,000	0.00 ■■	0.00	7,100	7,100	7,000	4,040	28,280,000
06/08/2015	7,000	0.10 ▲	1.45	6,800	7,000	6,500	40	280,000
05/08/2015	6,900	0.10 ▲	1.47	7,100	7,100	6,500	90	621,000
04/08/2015	6,800	0.10 ▲	1.49	7,000	7,000	6,800	210	1,428,000
03/08/2015	6,700	-0.30 ▼	-4.29	7,300	7,300	6,700	7,460	49,982,000
31/07/2015	7,000	0.20 ▲	2.94	6,900	7,000	6,900	6,600	46,200,000
30/07/2015	6,800	-0.20 ▼	-2.86	7,000	7,100	6,700	15,080	102,544,000
29/07/2015	7,000	0.00 ■■	0.00	7,000	7,000	6,700	11,860	83,020,000
28/07/2015	7,000	0.00 ■■	0.00	6,900	7,000	6,900	4,220	29,540,000
27/07/2015	7,000	-0.10 ▼	-1.41	6,800	7,100	6,800	5,510	38,570,000
24/07/2015	7,100	-0.20 ▼	-2.74	7,300	7,300	7,100	480	3,408,000
23/07/2015	7,300	0.10 ▲	1.39	7,300	7,300	7,300	10	73,000
22/07/2015	7,200	0.20 ▲	2.86	7,100	7,200	7,100	11,190	80,568,000
21/07/2015	7,000	0.20 ▲	2.94	7,200	7,200	6,900	1,060	7,420,000
20/07/2015	6,800	-0.30 ▼	-4.23	7,200	7,200	6,800	1,390	9,452,000
17/07/2015	7,100	0.00 ■■	0.00	7,100	7,100	7,000	1,130	8,023,000
16/07/2015	7,100	0.00 ■■	0.00	7,300	7,300	6,900	1,340	9,514,000
15/07/2015	7,100	0.10 ▲	1.43	7,000	7,200	7,000	6,680	47,428,000
14/07/2015	7,000	-0.10 ▼	-1.41	7,000	7,000	6,900	7,710	53,970,000
13/07/2015	7,100	-0.10 ▼	-1.39	6,900	7,100	6,900	3,620	25,702,000
10/07/2015	7,200	0.00 ■■	0.00	6,900	7,200	6,900	17,670	127,224,000
09/07/2015	7,200	0.10 ▲	1.41	7,000	7,200	7,000	40	288,000
08/07/2015	7,100	0.20 ▲	2.90	7,300	7,300	6,900	2,930	20,803,000
07/07/2015	6,900	-0.40 ▼	-5.48	7,000	7,000	6,900	19,110	131,859,000
06/07/2015	7,300	0.30 ▲	4.29	7,300	7,300	7,300	10	73,000
03/07/2015	7,000	-0.50 ▼	-6.67	7,000	7,400	7,000	1,080	7,560,000
02/07/2015	7,500	0.20 ▲	2.74	7,000	7,500	6,800	35,480	266,100,000
01/07/2015	7,300	-0.50 ▼	-6.41	7,300	7,300	7,300	20	146,000
30/06/2015	7,800	0.50 ▲	6.85	7,000	7,800	7,000	2,210	17,238,000
29/06/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
26/06/2015	7,300	0.00 ■■	0.00	7,200	7,300	7,000	5,270	38,471,000
25/06/2015	7,300	-0.20 ▼	-2.67	7,200	7,300	7,000	2,110	15,403,000
24/06/2015	7,500	0.10 ▲	1.35	7,500	7,500	7,500	520	3,900,000
23/06/2015	7,400	0.00 ■■	0.00	7,200	7,400	7,200	1,130	8,362,000
22/06/2015	7,400	0.00 ■■	0.00	7,200	7,400	7,200	110	814,000
19/06/2015	7,400	0.00 ■■	0.00	7,200	7,400	7,200	1,010	7,474,000
18/06/2015	7,400	0.00 ■■	0.00	7,200	7,400	7,200	510	3,774,000
17/06/2015	7,400	0.00 ■■	0.00	7,300	7,400	7,200	9,250	68,450,000
16/06/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,200	17,340	128,316,000
15/06/2015	7,400	0.00 ■■	0.00	7,400	7,600	7,300	12,270	90,798,000
12/06/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,300	10,320	76,368,000
11/06/2015	7,400	0.10 ▲	1.37	7,400	7,400	7,300	10,040	74,296,000
10/06/2015	7,300	-0.10 ▼	-1.35	7,200	7,300	7,000	32,680	238,564,000
09/06/2015	7,400	-0.10 ▼	-1.33	7,300	7,400	7,200	15,940	117,956,000
08/06/2015	7,500	0.10 ▲	1.35	7,400	7,500	7,300	12,700	95,250,000
05/06/2015	7,400	0.20 ▲	2.78	7,300	7,500	7,300	13,170	97,458,000
04/06/2015	7,200	0.00 ■■	0.00	7,300	7,300	7,200	4,430	31,896,000
03/06/2015	7,200	0.00 ■■	0.00	7,100	7,200	7,000	14,980	107,856,000
02/06/2015	7,200	0.10 ▲	1.41	7,100	7,300	7,000	31,020	223,344,000
01/06/2015	7,100	-0.20 ▼	-2.74	7,100	7,300	7,100	31,080	220,668,000
29/05/2015	7,300	0.00 ■■	0.00	7,200	7,300	7,000	44,900	327,770,000
28/05/2015	7,300	0.00 ■■	0.00	7,200	7,400	7,100	42,200	308,060,000
27/05/2015	7,300	0.20 ▲	2.82	7,100	7,300	7,000	24,100	175,930,000
26/05/2015	7,100	0.20 ▲	2.90	7,000	7,300	7,000	28,420	201,782,000
25/05/2015	6,900	-0.10 ▼	-1.43	7,000	7,100	6,900	12,980	89,562,000
22/05/2015	7,000	0.00 ■■	0.00	6,800	7,300	6,800	11,500	80,500,000
21/05/2015	7,000	0.10 ▲	1.45	7,000	7,000	6,800	14,090	98,630,000
20/05/2015	6,900	0.10 ▲	1.47	6,800	7,000	6,800	22,270	153,663,000
19/05/2015	6,800	0.00 ■■	0.00	6,800	6,900	6,800	6,440	43,792,000
18/05/2015	6,800	-0.50 ▼	-6.85	6,800	7,100	6,800	41,270	280,636,000
15/05/2015	7,300	0.00 ■■	0.00	7,000	7,300	7,000	13,430	98,039,000
14/05/2015	7,300	0.00 ■■	0.00	7,100	7,300	7,100	9,120	66,576,000
13/05/2015	7,300	0.20 ▲	2.82	7,300	7,300	7,300	10	73,000
12/05/2015	7,100	0.10 ▲	1.43	7,100	7,100	7,000	3,050	21,655,000
11/05/2015	7,000	0.00 ■■	0.00	7,100	7,100	7,000	10,190	71,330,000
08/05/2015	7,000	-0.10 ▼	-1.41	7,000	7,100	7,000	15,710	109,970,000
07/05/2015	7,100	0.00 ■■	0.00	7,000	7,100	7,000	6,520	46,292,000
06/05/2015	7,100	-0.10 ▼	-1.39	7,200	7,200	6,900	2,130	15,123,000
05/05/2015	7,200	-0.10 ▼	-1.37	7,200	7,200	7,100	5,810	41,832,000
04/05/2015	7,300	0.00 ■■	0.00	7,400	7,400	6,900	20,560	150,088,000
27/04/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,300	0	0
24/04/2015	7,300	0.00 ■■	0.00	7,200	7,400	7,200	15,210	111,033,000
23/04/2015	7,300	-0.30 ▼	-3.95	7,300	7,500	7,300	8,630	62,999,000
22/04/2015	7,600	0.00 ■■	0.00	7,400	7,600	7,400	13,630	103,588,000
21/04/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,500	12,530	95,228,000
20/04/2015	7,600	0.10 ▲	1.33	7,400	7,600	7,400	26,850	204,060,000
17/04/2015	7,500	-0.30 ▼	-3.85	7,700	7,700	7,500	7,660	57,450,000
16/04/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,800	20	156,000
15/04/2015	7,800	0.00 ■■	0.00	7,600	7,900	7,600	20,940	163,332,000
14/04/2015	7,800	0.10 ▲	1.30	7,800	7,800	7,500	40	312,000
13/04/2015	7,700	-0.10 ▼	-1.28	7,700	7,900	7,600	13,900	107,030,000
10/04/2015	7,800	-0.10 ▼	-1.27	7,900	7,900	7,700	18,410	143,598,000
09/04/2015	7,900	0.00 ■■	0.00	7,800	7,900	7,700	11,920	94,168,000
08/04/2015	7,900	0.20 ▲	2.60	8,000	8,000	7,700	21,960	173,484,000
07/04/2015	7,700	-0.10 ▼	-1.28	7,700	7,800	7,700	15,580	119,966,000
06/04/2015	7,800	-0.10 ▼	-1.27	7,900	7,900	7,500	8,240	64,272,000
03/04/2015	7,900	0.20 ▲	2.60	7,800	7,900	7,500	21,050	166,295,000
02/04/2015	7,700	0.00 ■■	0.00	7,700	8,000	7,400	38,480	296,296,000
01/04/2015	7,700	-0.10 ▼	-1.28	8,000	8,000	7,400	17,890	137,753,000
31/03/2015	7,800	-0.10 ▼	-1.27	8,400	8,400	7,800	118,160	921,648,000
30/03/2015	7,900	0.50 ▲	6.76	7,900	7,900	7,900	35,390	279,581,000
27/03/2015	7,400	-0.20 ▼	-2.63	7,600	7,600	7,300	30,390	224,886,000
26/03/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,400	9,040	68,704,000
25/03/2015	7,600	0.10 ▲	1.33	7,500	7,600	7,400	43,040	327,104,000
24/03/2015	7,500	0.10 ▲	1.35	7,200	7,500	7,200	24,380	182,850,000
23/03/2015	7,400	0.00 ■■	0.00	7,300	7,400	7,300	56,710	419,654,000
20/03/2015	7,400	0.10 ▲	1.37	7,200	7,400	7,100	33,120	245,088,000
19/03/2015	7,300	0.00 ■■	0.00	7,200	7,300	7,200	40,750	297,475,000
18/03/2015	7,300	0.00 ■■	0.00	7,000	7,300	7,000	40,750	297,475,000
17/03/2015	7,300	0.10 ▲	1.39	7,100	7,400	7,100	45,950	335,435,000
16/03/2015	7,200	0.20 ▲	2.86	7,200	7,200	7,100	32,410	233,352,000
13/03/2015	7,000	-0.20 ▼	-2.78	7,200	7,200	7,000	44,710	312,970,000
12/03/2015	7,200	0.30 ▲	4.35	6,900	7,300	6,900	47,220	339,984,000
11/03/2015	6,900	-0.40 ▼	-5.48	7,300	7,300	6,900	7,870	54,303,000
10/03/2015	7,300	0.30 ▲	4.29	7,000	7,300	7,000	52,700	384,710,000
09/03/2015	7,000	0.10 ▲	1.45	7,000	7,000	6,800	26,190	183,330,000
06/03/2015	6,900	0.00 ■■	0.00	6,900	7,000	6,900	62,090	428,421,000
05/03/2015	6,900	0.10 ▲	1.47	6,800	7,000	6,800	50,850	350,865,000
04/03/2015	6,800	-0.10 ▼	-1.45	6,800	6,800	6,700	17,700	120,360,000
03/03/2015	6,900	0.10 ▲	1.47	6,700	6,900	6,600	45,280	312,432,000
02/03/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,700	8,720	59,296,000
27/02/2015	6,800	0.10 ▲	1.49	6,800	6,800	6,700	5,930	40,324,000
26/02/2015	6,700	-0.10 ▼	-1.47	6,600	6,800	6,600	4,300	28,810,000
25/02/2015	6,800	0.10 ▲	1.49	6,900	6,900	6,800	210	1,428,000
24/02/2015	6,700	-0.30 ▼	-4.29	6,800	6,900	6,700	28,870	193,429,000
13/02/2015	7,000	0.30 ▲	4.48	6,400	7,100	6,400	28,980	202,860,000
12/02/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,600	3,430	22,981,000
11/02/2015	6,700	0.10 ▲	1.52	6,700	6,700	6,700	10	67,000
10/02/2015	6,600	0.00 ■■	0.00	6,500	6,600	6,500	1,100	7,260,000
09/02/2015	6,600	-0.10 ▼	-1.49	6,700	6,700	6,400	2,330	15,378,000
06/02/2015	6,700	0.10 ▲	1.52	6,700	6,700	6,700	120	804,000
05/02/2015	6,600	0.00 ■■	0.00	6,400	6,600	6,400	6,590	43,494,000
04/02/2015	6,600	0.00 ■■	0.00	6,300	6,600	6,200	10,060	66,396,000
03/02/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,500	4,310	28,446,000
02/02/2015	6,600	0.10 ▲	1.54	6,700	6,700	6,400	5,120	33,792,000
30/01/2015	6,500	-0.20 ▼	-2.99	6,700	6,700	6,500	7,050	45,825,000
29/01/2015	6,700	0.00 ■■	0.00	6,500	6,700	6,500	5,010	33,567,000
28/01/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,600	6,730	45,091,000
27/01/2015	6,700	-0.10 ▼	-1.47	6,900	6,900	6,600	26,310	176,277,000
26/01/2015	6,800	0.00 ■■	0.00	6,800	6,900	6,700	28,100	191,080,000
23/01/2015	6,800	0.10 ▲	1.49	6,700	6,800	6,700	21,350	145,180,000
22/01/2015	6,700	0.20 ▲	3.08	6,500	6,700	6,500	10,140	67,938,000
21/01/2015	6,500	-0.20 ▼	-2.99	6,600	6,600	6,500	6,100	39,650,000
20/01/2015	6,700	0.20 ▲	3.08	6,600	6,700	6,500	20,830	139,561,000
19/01/2015	6,500	-0.10 ▼	-1.52	6,800	6,800	6,500	25,020	162,630,000
16/01/2015	6,600	-0.20 ▼	-2.94	6,600	6,800	6,600	21,560	142,296,000
15/01/2015	6,800	0.00 ■■	0.00	6,700	6,800	6,500	72,540	493,272,000
14/01/2015	6,800	0.00 ■■	0.00	6,700	6,800	6,600	22,130	150,484,000
13/01/2015	6,800	-0.10 ▼	-1.45	6,700	6,800	6,600	73,890	502,452,000
12/01/2015	6,900	-0.30 ▼	-4.17	7,000	7,200	6,800	14,770	101,913,000
09/01/2015	7,200	0.20 ▲	2.86	6,900	7,200	6,900	43,280	311,616,000
08/01/2015	7,000	-0.10 ▼	-1.41	7,200	7,200	6,900	5,070	35,490,000
07/01/2015	7,100	0.20 ▲	2.90	6,900	7,200	6,800	70,300	499,130,000
06/01/2015	6,900	0.00 ■■	0.00	6,700	6,900	6,600	35,960	248,124,000
05/01/2015	6,900	0.40 ▲	6.15	6,500	6,900	6,500	67,290	464,301,000
31/12/2014	6,500	0.30 ▲	4.84	6,500	6,500	6,400	17,160	111,540,000
30/12/2014	6,200	0.00 ■■	0.00	6,200	6,300	5,900	70,450	436,790,000
29/12/2014	6,200	-0.40 ▼	-6.06	6,400	6,400	6,200	29,100	180,420,000
26/12/2014	6,600	0.10 ▲	1.54	6,500	6,600	6,300	28,980	191,268,000
25/12/2014	6,500	-0.20 ▼	-2.99	6,700	6,700	6,500	9,830	63,895,000
24/12/2014	6,700	-0.20 ▼	-2.90	6,900	6,900	6,700	15,530	104,051,000
23/12/2014	6,900	0.20 ▲	2.99	6,700	6,900	6,700	10,620	73,278,000
22/12/2014	6,700	0.00 ■■	0.00	6,800	6,800	6,600	44,250	296,475,000
19/12/2014	6,700	-0.20 ▼	-2.90	6,900	6,900	6,600	11,900	79,730,000
18/12/2014	6,900	0.10 ▲	1.47	6,800	6,900	6,800	40,470	279,243,000
17/12/2014	6,800	-0.20 ▼	-2.86	6,900	6,900	6,600	119,620	813,416,000
16/12/2014	7,000	0.00 ■■	0.00	7,100	7,100	6,800	14,920	104,440,000
15/12/2014	7,000	-0.20 ▼	-2.78	7,100	7,200	6,900	79,100	553,700,000
12/12/2014	7,200	0.20 ▲	2.86	7,000	7,200	7,000	38,910	280,152,000
11/12/2014	7,000	-0.20 ▼	-2.78	7,200	7,200	7,000	29,950	209,650,000
10/12/2014	7,200	0.00 ■■	0.00	7,000	7,200	6,900	84,610	609,192,000
09/12/2014	7,200	-0.50 ▼	-6.49	7,500	7,700	7,200	102,540	738,288,000
08/12/2014	7,700	0.00 ■■	0.00	7,700	7,700	7,600	33,930	261,261,000
05/12/2014	7,700	0.10 ▲	1.32	7,400	7,800	7,400	116,630	898,051,000
04/12/2014	7,600	-0.20 ▼	-2.56	7,800	7,900	7,500	114,150	867,540,000
03/12/2014	7,800	0.50 ▲	6.85	7,800	7,800	7,800	117,830	919,074,000
02/12/2014	7,300	0.40 ▲	5.80	7,000	7,300	7,000	222,430	1,623,739,000
01/12/2014	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	55,380	382,122,000
28/11/2014	7,000	0.10 ▲	1.45	6,900	7,000	6,800	24,340	170,380,000
27/11/2014	6,900	0.00 ■■	0.00	6,800	6,900	6,700	18,500	127,650,000
26/11/2014	6,900	-0.10 ▼	-1.43	6,800	7,000	6,800	41,680	287,592,000
25/11/2014	7,000	0.00 ■■	0.00	6,900	7,000	6,800	31,360	219,520,000
24/11/2014	7,000	-0.20 ▼	-2.78	7,000	7,000	6,900	63,840	446,880,000
21/11/2014	7,200	0.00 ■■	0.00	7,000	7,300	7,000	79,610	573,192,000
20/11/2014	7,200	0.20 ▲	2.86	7,000	7,200	7,000	164,870	1,187,064,000
19/11/2014	7,000	-0.20 ▼	-2.78	7,200	7,300	6,900	93,990	657,930,000
18/11/2014	7,200	0.40 ▲	5.88	7,200	7,200	7,100	178,800	1,287,360,000
17/11/2014	6,800	0.40 ▲	6.25	6,400	6,800	6,400	62,470	424,796,000
14/11/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,300	4,720	30,208,000
13/11/2014	6,400	-0.10 ▼	-1.54	6,500	6,500	6,300	4,390	28,096,000
12/11/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,300	29,020	188,630,000
11/11/2014	6,500	0.00 ■■	0.00	6,400	6,500	6,400	15,700	102,050,000
10/11/2014	6,500	0.10 ▲	1.56	6,300	6,600	6,300	60,380	392,470,000
07/11/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,300	8,340	53,376,000
06/11/2014	6,400	0.10 ▲	1.59	6,300	6,400	6,300	7,440	47,616,000
05/11/2014	6,300	-0.10 ▼	-1.56	6,400	6,400	6,200	11,610	73,143,000
04/11/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,300	5,210	33,344,000
03/11/2014	6,400	0.10 ▲	1.59	6,400	6,400	6,300	16,870	107,968,000
31/10/2014	6,300	0.00 ■■	0.00	6,400	6,400	6,300	21,150	133,245,000
30/10/2014	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	5,390	33,957,000
29/10/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,300	13,410	85,824,000
28/10/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,100	8,430	53,952,000
27/10/2014	6,400	0.00 ■■	0.00	6,300	6,400	6,100	21,960	140,544,000
24/10/2014	6,400	-0.10 ▼	-1.54	6,500	6,500	6,300	13,180	84,352,000
23/10/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,300	14,080	91,520,000
22/10/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,400	12,970	84,305,000
21/10/2014	6,500	0.00 ■■	0.00	6,500	6,500	6,400	23,080	150,020,000
20/10/2014	6,500	-0.20 ▼	-2.99	6,700	6,700	6,500	20,150	130,975,000
17/10/2014	6,700	0.30 ▲	4.69	6,500	6,700	6,300	26,670	178,689,000
16/10/2014	6,400	-0.20 ▼	-3.03	6,600	6,600	6,300	32,510	208,064,000
15/10/2014	6,600	-0.10 ▼	-1.49	6,600	6,600	6,400	30,600	201,960,000
14/10/2014	6,700	0.00 ■■	0.00	6,700	6,700	6,500	27,880	186,796,000
13/10/2014	6,700	-0.10 ▼	-1.47	6,700	6,800	6,500	18,450	123,615,000
10/10/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,600	35,360	240,448,000
09/10/2014	6,800	0.20 ▲	3.03	6,600	6,800	6,600	66,280	450,704,000
08/10/2014	6,600	0.10 ▲	1.54	6,700	6,700	6,400	24,450	161,370,000
07/10/2014	6,500	-0.20 ▼	-2.99	6,800	6,800	6,500	25,500	165,750,000
06/10/2014	6,700	0.10 ▲	1.52	6,600	7,000	6,600	53,730	359,991,000
03/10/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,400	36,280	239,448,000
02/10/2014	6,600	0.20 ▲	3.12	6,500	6,600	6,500	49,950	329,670,000
01/10/2014	6,400	0.00 ■■	0.00	6,400	6,600	6,400	55,850	357,440,000
30/09/2014	6,400	0.00 ■■	0.00	6,200	6,400	6,200	27,310	174,784,000
29/09/2014	6,400	0.10 ▲	1.59	6,200	6,400	6,200	6,720	43,008,000
26/09/2014	6,300	-0.30 ▼	-4.55	6,600	6,600	6,200	81,440	513,072,000
25/09/2014	6,600	0.40 ▲	6.45	6,200	6,600	6,200	15,240	100,584,000
24/09/2014	6,200	-0.20 ▼	-3.12	6,200	6,300	6,100	28,680	177,816,000
23/09/2014	6,400	0.00 ■■	0.00	6,300	6,400	6,100	50,440	322,816,000
22/09/2014	6,400	-0.20 ▼	-3.03	6,400	6,500	6,300	70,590	451,776,000
19/09/2014	6,600	0.10 ▲	1.54	6,300	6,600	6,300	16,300	107,580,000
18/09/2014	6,500	-0.40 ▼	-5.80	6,800	6,800	6,500	71,590	465,335,000
17/09/2014	6,900	0.40 ▲	6.15	6,500	6,900	6,500	157,800	1,088,820,000
16/09/2014	6,500	0.40 ▲	6.56	6,200	6,500	6,000	242,410	1,575,665,000
15/09/2014	6,100	-0.20 ▼	-3.17	6,100	6,300	6,100	57,440	350,384,000
12/09/2014	6,300	0.00 ■■	0.00	6,300	6,400	6,000	75,020	472,626,000
11/09/2014	6,300	0.40 ▲	6.78	5,800	6,300	5,800	87,490	551,187,000
10/09/2014	5,900	-0.20 ▼	-3.28	6,000	6,000	5,800	72,620	428,458,000
09/09/2014	6,100	-0.40 ▼	-6.15	6,400	6,400	6,100	104,750	638,975,000
08/09/2014	6,500	0.20 ▲	3.17	6,200	6,500	6,100	80,570	523,705,000
05/09/2014	6,300	-0.10 ▼	-1.56	6,300	6,400	6,100	109,200	687,960,000
04/09/2014	6,400	-0.20 ▼	-3.03	6,400	6,500	6,300	63,980	409,472,000
03/09/2014	6,600	0.10 ▲	1.54	6,600	6,600	6,300	92,600	611,160,000
29/08/2014	6,500	0.10 ▲	1.56	6,200	6,700	6,100	228,850	1,487,525,000
28/08/2014	6,400	-0.10 ▼	-1.54	6,500	6,500	6,100	100,020	640,128,000
27/08/2014	6,500	-0.30 ▼	-4.41	6,600	6,700	6,400	191,560	1,245,140,000
26/08/2014	6,800	0.00 ■■	0.00	6,800	6,800	6,400	154,900	1,053,320,000
25/08/2014	6,800	0.00 ■■	0.00	7,200	7,200	6,800	283,860	1,930,248,000
22/08/2014	6,800	0.40 ▲	6.25	6,800	6,800	6,500	539,580	3,669,144,000
21/08/2014	6,400	0.40 ▲	6.67	6,400	6,400	6,400	17,650	112,960,000
20/08/2014	6,000	0.30 ▲	5.26	6,000	6,000	6,000	9,590	57,540,000
19/08/2014	5,700	0.30 ▲	5.56	5,700	5,700	5,700	10,290	58,653,000
18/08/2014	5,400	0.30 ▲	5.88	5,400	5,400	5,400	13,990	75,546,000
15/08/2014	5,100	0.30 ▲	6.25	5,100	5,100	5,100	55,430	282,693,000
14/08/2014	4,800	-0.20 ▼	-4.00	5,000	5,100	4,800	4,040	19,392,000
13/08/2014	5,000	0.10 ▲	2.04	5,000	5,000	4,800	8,170	40,850,000
12/08/2014	4,900	0.00 ■■	0.00	5,000	5,000	4,700	11,930	58,457,000
11/08/2014	4,900	0.00 ■■	0.00	5,100	5,100	4,800	14,320	70,168,000
08/08/2014	4,900	-0.20 ▼	-3.92	5,100	5,200	4,900	13,940	68,306,000
07/08/2014	5,100	0.10 ▲	2.00	5,200	5,200	4,800	13,680	69,768,000
06/08/2014	5,000	-0.30 ▼	-5.66	5,100	5,100	5,000	152,560	762,800,000
05/08/2014	5,300	0.00 ■■	0.00	5,100	5,300	5,100	1,030	5,459,000
04/08/2014	5,300	0.20 ▲	3.92	5,200	5,300	5,100	6,100	32,330,000
01/08/2014	5,100	-0.20 ▼	-3.77	5,300	5,300	5,100	1,010	5,151,000
31/07/2014	5,300	0.20 ▲	3.92	5,200	5,300	5,200	3,570	18,921,000
30/07/2014	5,100	0.10 ▲	2.00	5,000	5,200	4,900	54,600	278,460,000
29/07/2014	5,000	-0.30 ▼	-5.66	5,200	5,300	5,000	29,730	148,650,000
28/07/2014	5,300	-0.30 ▼	-5.36	5,400	5,500	5,300	26,020	137,906,000
25/07/2014	5,600	0.30 ▲	5.66	5,600	5,600	5,400	95,050	532,280,000
24/07/2014	5,300	0.30 ▲	6.00	5,000	5,300	5,000	118,600	628,580,000
23/07/2014	5,000	0.00 ■■	0.00	5,100	5,100	4,800	4,000	20,000,000
22/07/2014	5,000	0.00 ■■	0.00	5,000	5,000	4,700	17,620	88,100,000
21/07/2014	5,000	0.10 ▲	2.04	4,900	5,100	4,900	29,740	148,700,000
18/07/2014	4,900	0.10 ▲	2.08	4,600	4,900	4,600	10,450	51,205,000
17/07/2014	4,800	0.10 ▲	2.13	4,600	4,800	4,600	7,200	34,560,000
16/07/2014	4,700	-0.20 ▼	-4.08	4,900	5,100	4,700	16,170	75,999,000
15/07/2014	4,900	0.20 ▲	4.26	4,600	4,900	4,500	18,440	90,356,000
14/07/2014	4,700	0.00 ■■	0.00	4,600	4,700	4,600	1,000	4,700,000
11/07/2014	4,700	0.00 ■■	0.00	4,500	4,700	4,500	7,780	36,566,000
10/07/2014	4,700	-0.10 ▼	-2.08	4,500	4,700	4,500	32,450	152,515,000
09/07/2014	4,800	0.20 ▲	4.35	4,600	4,800	4,600	24,290	116,592,000
08/07/2014	4,600	0.00 ■■	0.00	4,600	4,800	4,500	10,280	47,288,000
07/07/2014	4,600	0.20 ▲	4.55	4,500	4,700	4,500	51,950	238,970,000
04/07/2014	4,400	0.10 ▲	2.33	4,500	4,500	4,400	17,400	76,560,000
03/07/2014	4,300	0.00 ■■	0.00	4,400	4,500	4,300	8,140	35,002,000
02/07/2014	4,300	0.10 ▲	2.38	4,300	4,400	4,200	30,530	131,279,000
01/07/2014	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	17,440	73,248,000
30/06/2014	4,300	0.10 ▲	2.38	4,300	4,300	4,200	2,520	10,836,000
27/06/2014	4,200	-0.20 ▼	-4.55	4,200	4,400	4,200	6,820	28,644,000
26/06/2014	4,400	0.20 ▲	4.76	4,300	4,400	4,200	15,820	69,608,000
25/06/2014	4,200	0.00 ■■	0.00	4,300	4,300	4,200	7,980	33,516,000
24/06/2014	4,200	-0.10 ▼	-2.33	4,200	4,300	4,000	60,960	256,032,000
23/06/2014	4,300	-0.20 ▼	-4.44	4,300	4,400	4,300	34,870	149,941,000
20/06/2014	4,500	0.20 ▲	4.65	4,400	4,500	4,400	1,010	4,545,000
19/06/2014	4,300	-0.10 ▼	-2.27	4,300	4,400	4,200	31,880	137,084,000
18/06/2014	4,400	0.10 ▲	2.33	4,300	4,400	4,300	74,580	328,152,000
17/06/2014	4,300	0.00 ■■	0.00	4,300	4,500	4,200	45,590	196,037,000
16/06/2014	4,300	-0.10 ▼	-2.27	4,500	4,500	4,300	2,760	11,868,000
13/06/2014	4,400	0.00 ■■	0.00	4,300	4,500	4,100	7,690	33,836,000
12/06/2014	4,400	-0.10 ▼	-2.22	4,400	4,500	4,300	2,310	10,164,000
11/06/2014	4,500	0.00 ■■	0.00	4,400	4,500	4,400	420	1,890,000
10/06/2014	4,500	0.00 ■■	0.00	4,500	4,500	4,300	40	180,000
09/06/2014	4,500	0.10 ▲	2.27	4,700	4,700	4,500	21,110	94,995,000
06/06/2014	4,400	0.20 ▲	4.76	4,200	4,400	4,200	9,250	40,700,000
05/06/2014	4,200	-0.30 ▼	-6.67	4,300	4,500	4,200	5,870	24,654,000
04/06/2014	4,500	-0.20 ▼	-4.26	4,500	4,600	4,500	250	1,125,000
03/06/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,700	0	0
02/06/2014	4,700	0.00 ■■	0.00	4,700	4,700	4,500	1,210	5,687,000
30/05/2014	4,700	0.10 ▲	2.17	4,700	4,700	4,700	10	47,000
29/05/2014	4,600	0.00 ■■	0.00	4,800	4,800	4,600	5,350	24,610,000
28/05/2014	4,600	-0.20 ▼	-4.17	4,800	4,900	4,600	8,180	37,628,000
27/05/2014	4,800	0.20 ▲	4.35	4,800	4,800	4,700	3,920	18,816,000
26/05/2014	4,600	0.10 ▲	2.22	4,500	4,800	4,500	8,930	41,078,000
23/05/2014	4,500	0.00 ■■	0.00	4,200	4,600	4,200	60	270,000
22/05/2014	4,500	-0.20 ▼	-4.26	4,700	4,700	4,400	13,000	58,500,000
21/05/2014	4,700	0.10 ▲	2.17	4,400	4,800	4,400	87,230	409,981,000
20/05/2014	4,600	-0.10 ▼	-2.13	4,800	4,800	4,500	20,830	95,818,000
19/05/2014	4,700	0.30 ▲	6.82	4,700	4,700	4,100	23,770	111,719,000
16/05/2014	4,400	0.20 ▲	4.76	4,400	4,400	4,200	53,090	233,596,000
15/05/2014	4,200	0.20 ▲	5.00	4,200	4,200	3,800	12,510	52,542,000
14/05/2014	4,000	0.20 ▲	5.26	3,600	4,000	3,600	10,610	42,440,000
13/05/2014	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	19,230	73,074,000
12/05/2014	4,000	-0.30 ▼	-6.98	4,000	4,000	4,000	5,050	20,200,000
09/05/2014	4,300	0.10 ▲	2.38	4,000	4,300	4,000	25,170	108,231,000
08/05/2014	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	10	42,000
07/05/2014	4,400	0.10 ▲	2.33	4,200	4,400	4,200	21,640	95,216,000
06/05/2014	4,300	-0.30 ▼	-6.52	4,300	4,600	4,300	9,460	40,678,000
05/05/2014	4,600	0.10 ▲	2.22	4,200	4,600	4,200	470	2,162,000
29/04/2014	4,500	0.00 ■■	0.00	4,300	4,500	4,300	2,540	11,430,000
28/04/2014	4,500	-0.30 ▼	-6.25	4,800	4,800	4,500	1,300	5,850,000
25/04/2014	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
24/04/2014	4,800	0.00 ■■	0.00	4,800	4,800	4,800	10	48,000
23/04/2014	4,800	0.10 ▲	2.13	4,600	4,800	4,600	6,010	28,848,000
22/04/2014	4,700	0.20 ▲	4.44	4,700	4,700	4,700	210	987,000
21/04/2014	4,500	-0.30 ▼	-6.25	4,600	4,900	4,500	16,670	75,015,000
18/04/2014	4,800	-0.30 ▼	-5.88	5,200	5,200	4,800	20,520	98,496,000
17/04/2014	5,100	0.20 ▲	4.08	5,000	5,100	5,000	3,070	15,657,000
16/04/2014	4,900	-0.30 ▼	-5.77	5,000	5,100	4,900	22,800	111,720,000
15/04/2014	5,200	-0.30 ▼	-5.45	5,200	5,800	5,200	490	2,548,000
14/04/2014	5,500	0.00 ■■	0.00	5,400	5,600	5,300	6,990	38,445,000
11/04/2014	5,500	-0.40 ▼	-6.78	5,500	5,600	5,500	124,970	687,335,000
10/04/2014	5,900	-0.20 ▼	-3.28	6,000	6,100	5,800	7,030	41,477,000
08/04/2014	6,100	0.10 ▲	1.67	5,800	6,100	5,800	10,350	63,135,000
07/04/2014	6,000	0.30 ▲	5.26	5,500	6,000	5,500	22,430	134,580,000
04/04/2014	5,700	0.00 ■■	0.00	5,700	5,700	5,400	6,920	39,444,000
03/04/2014	5,700	0.10 ▲	1.79	5,600	5,700	5,500	7,050	40,185,000
02/04/2014	5,600	0.20 ▲	3.70	5,400	5,600	5,200	98,590	552,104,000
01/04/2014	5,400	-0.20 ▼	-3.57	5,500	5,600	5,400	64,400	347,760,000
31/03/2014	5,600	-0.20 ▼	-3.45	5,500	6,000	5,500	39,760	222,656,000
28/03/2014	5,800	-0.40 ▼	-6.45	5,900	6,200	5,800	46,850	271,730,000
27/03/2014	6,200	0.00 ■■	0.00	6,000	6,200	5,800	47,260	293,012,000
26/03/2014	6,200	0.20 ▲	3.33	6,400	6,400	6,100	239,920	1,487,504,000
25/03/2014	6,000	0.30 ▲	5.26	6,000	6,000	6,000	26,120	156,720,000
24/03/2014	5,700	0.30 ▲	5.56	5,700	5,700	5,600	54,540	310,878,000
21/03/2014	5,400	0.20 ▲	3.85	5,300	5,400	5,300	11,600	62,640,000
20/03/2014	5,200	0.00 ■■	0.00	5,200	5,200	5,100	17,780	92,456,000
19/03/2014	5,200	0.30 ▲	6.12	5,000	5,200	4,900	31,890	165,828,000
18/03/2014	4,900	-0.10 ▼	-2.00	4,900	5,000	4,800	48,300	236,670,000
17/03/2014	5,000	0.10 ▲	2.04	4,900	5,000	4,800	21,270	106,350,000
14/03/2014	4,900	0.10 ▲	2.08	4,600	4,900	4,600	55,410	271,509,000
13/03/2014	4,800	0.10 ▲	2.13	4,600	4,900	4,600	11,450	54,960,000
12/03/2014	4,700	-0.10 ▼	-2.08	5,000	5,000	4,700	61,350	288,345,000
11/03/2014	4,800	0.20 ▲	4.35	4,900	4,900	4,700	100,310	481,488,000
10/03/2014	4,600	0.00 ■■	0.00	4,500	4,800	4,400	27,820	127,972,000
07/03/2014	4,600	0.00 ■■	0.00	4,400	4,600	4,400	20,030	92,138,000
06/03/2014	4,600	0.30 ▲	6.98	4,300	4,600	4,300	69,930	321,678,000
05/03/2014	4,300	0.20 ▲	4.88	4,200	4,300	4,100	16,540	71,122,000
04/03/2014	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	16,590	68,019,000
03/03/2014	4,200	-0.10 ▼	-2.33	4,300	4,300	4,100	22,410	94,122,000
28/02/2014	4,300	0.00 ■■	0.00	4,400	4,400	4,200	53,690	230,867,000
27/02/2014	4,300	0.10 ▲	2.38	4,300	4,400	4,300	86,040	369,972,000
26/02/2014	4,200	0.00 ■■	0.00	4,100	4,200	4,100	96,670	406,014,000
25/02/2014	4,200	0.10 ▲	2.44	4,200	4,200	4,000	107,000	449,400,000
24/02/2014	4,100	0.00 ■■	0.00	4,200	4,200	4,100	51,820	212,462,000
21/02/2014	4,100	0.20 ▲	5.13	3,900	4,100	3,800	49,420	202,622,000
20/02/2014	3,900	-0.20 ▼	-4.88	4,000	4,000	3,900	81,610	318,279,000
19/02/2014	4,100	0.10 ▲	2.50	4,100	4,200	4,000	25,720	105,452,000
18/02/2014	4,000	0.00 ■■	0.00	4,000	4,100	4,000	50,780	203,120,000
17/02/2014	4,000	0.10 ▲	2.56	3,900	4,000	3,900	96,150	384,600,000
14/02/2014	3,900	0.00 ■■	0.00	4,000	4,000	3,800	82,440	321,516,000
13/02/2014	3,900	-0.10 ▼	-2.50	4,100	4,100	3,900	59,130	230,607,000
12/02/2014	4,000	0.00 ■■	0.00	3,900	4,100	3,900	86,550	346,200,000
11/02/2014	4,000	-0.20 ▼	-4.76	4,200	4,300	4,000	216,480	865,920,000
10/02/2014	4,200	0.20 ▲	5.00	4,100	4,200	4,000	75,820	318,444,000
07/02/2014	4,000	0.20 ▲	5.26	3,800	4,000	3,800	181,860	727,440,000
06/02/2014	3,800	0.20 ▲	5.56	3,600	3,800	3,500	72,660	276,108,000
27/01/2014	3,600	0.00 ■■	0.00	3,600	3,600	3,500	41,430	149,148,000
24/01/2014	3,600	0.00 ■■	0.00	3,500	3,600	3,500	14,940	53,784,000
23/01/2014	3,600	0.20 ▲	5.88	3,400	3,600	3,400	18,120	65,232,000
22/01/2014	3,400	-0.10 ▼	-2.86	3,600	3,600	3,400	16,390	55,726,000
21/01/2014	3,500	0.00 ■■	0.00	3,500	3,500	3,400	55,750	195,125,000
20/01/2014	3,500	-0.10 ▼	-2.78	3,500	3,500	3,400	41,760	146,160,000
17/01/2014	3,600	-0.10 ▼	-2.70	3,700	3,700	3,500	38,820	139,752,000
16/01/2014	3,700	0.20 ▲	5.71	3,500	3,700	3,400	45,320	167,684,000
15/01/2014	3,500	0.00 ■■	0.00	3,600	3,600	3,500	37,210	130,235,000
14/01/2014	3,500	0.00 ■■	0.00	3,600	3,700	3,500	48,730	170,555,000
13/01/2014	3,500	-0.20 ▼	-5.41	3,700	3,700	3,500	14,830	51,905,000
10/01/2014	3,700	0.10 ▲	2.78	3,600	3,700	3,500	97,260	359,862,000
09/01/2014	3,600	0.10 ▲	2.86	3,600	3,600	3,500	13,510	48,636,000
08/01/2014	3,500	-0.10 ▼	-2.78	3,400	3,500	3,400	7,500	26,250,000
07/01/2014	3,600	0.00 ■■	0.00	3,600	3,600	3,400	33,790	121,644,000
06/01/2014	3,600	0.10 ▲	2.86	3,500	3,600	3,400	35,390	127,404,000
03/01/2014	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	64,720	226,520,000
02/01/2014	3,600	0.20 ▲	5.88	3,400	3,600	3,200	55,850	201,060,000
31/12/2013	3,400	0.10 ▲	3.03	3,400	3,400	3,300	5,040	17,136,000
30/12/2013	3,300	0.00 ■■	0.00	3,400	3,400	3,200	22,700	74,910,000
27/12/2013	3,300	-0.20 ▼	-5.71	3,500	3,500	3,300	12,950	42,735,000
26/12/2013	3,500	0.10 ▲	2.94	3,400	3,500	3,300	4,080	14,280,000
25/12/2013	3,400	0.00 ■■	0.00	3,300	3,500	3,300	43,740	148,716,000
24/12/2013	3,400	-0.10 ▼	-2.86	3,300	3,500	3,300	35,720	121,448,000
23/12/2013	3,500	0.00 ■■	0.00	3,300	3,500	3,300	28,280	98,980,000
20/12/2013	3,500	0.10 ▲	2.94	3,500	3,500	3,200	23,430	82,005,000
19/12/2013	3,400	0.10 ▲	3.03	3,200	3,500	3,100	89,630	304,742,000
18/12/2013	3,300	-0.10 ▼	-2.94	3,300	3,300	3,200	19,650	64,845,000
17/12/2013	3,400	0.00 ■■	0.00	3,400	3,500	3,200	16,430	55,862,000
16/12/2013	3,400	0.20 ▲	6.25	3,200	3,400	3,200	76,420	259,828,000
13/12/2013	3,200	-0.10 ▼	-3.03	3,200	3,300	3,200	4,140	13,248,000
12/12/2013	3,300	0.20 ▲	6.45	3,200	3,300	3,000	33,340	110,022,000
11/12/2013	3,100	-0.10 ▼	-3.12	3,100	3,200	3,000	42,220	130,882,000
10/12/2013	3,200	0.00 ■■	0.00	3,200	3,300	3,100	29,840	95,488,000
09/12/2013	3,200	-0.10 ▼	-3.03	3,500	3,500	3,200	49,810	159,392,000
06/12/2013	3,300	-0.20 ▼	-5.71	3,500	3,500	3,300	62,620	206,646,000
05/12/2013	3,500	0.10 ▲	2.94	3,300	3,500	3,300	32,670	114,345,000
04/12/2013	3,400	-0.20 ▼	-5.56	3,600	3,600	3,400	59,950	203,830,000
03/12/2013	3,600	0.10 ▲	2.86	3,500	3,600	3,300	142,110	511,596,000
02/12/2013	3,500	0.00 ■■	0.00	3,400	3,600	3,400	22,870	80,045,000
29/11/2013	3,500	-0.20 ▼	-5.41	3,800	3,900	3,500	197,950	692,825,000
28/11/2013	3,700	0.20 ▲	5.71	3,700	3,700	3,700	185,250	685,425,000
27/11/2013	3,500	0.20 ▲	6.06	3,300	3,500	3,300	40,320	141,120,000
26/11/2013	3,300	0.00 ■■	0.00	3,100	3,400	3,100	96,690	319,077,000
25/11/2013	3,300	0.00 ■■	0.00	3,300	3,400	3,200	28,200	93,060,000
22/11/2013	3,300	0.00 ■■	0.00	3,200	3,300	3,100	91,400	301,620,000
21/11/2013	3,300	-0.20 ▼	-5.71	3,300	3,500	3,300	125,560	414,348,000
20/11/2013	3,500	0.20 ▲	6.06	3,400	3,500	3,200	9,310	32,585,000
19/11/2013	3,300	0.20 ▲	6.45	3,000	3,300	2,900	171,490	565,917,000
18/11/2013	3,100	-0.10 ▼	-3.12	3,000	3,400	3,000	97,580	302,498,000
15/11/2013	3,200	-0.20 ▼	-5.88	3,300	3,300	3,200	108,790	348,128,000
14/11/2013	3,400	0.10 ▲	3.03	3,100	3,500	3,100	118,580	403,172,000
13/11/2013	3,300	-0.20 ▼	-5.71	3,300	3,500	3,300	65,500	216,150,000
12/11/2013	3,500	0.20 ▲	6.06	3,500	3,500	3,400	285,530	999,355,000
11/11/2013	3,300	0.20 ▲	6.45	3,300	3,300	3,300	27,290	90,057,000
08/11/2013	3,100	0.20 ▲	6.90	3,000	3,100	3,000	86,460	268,026,000
07/11/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,800	74,890	217,181,000
06/11/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,700	45,930	128,604,000
05/11/2013	2,700	0.10 ▲	3.85	2,700	2,700	2,700	50,650	136,755,000
04/11/2013	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	640	1,664,000
01/11/2013	2,700	0.10 ▲	3.85	2,600	2,700	2,600	8,180	22,086,000
31/10/2013	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	57,680	149,968,000
30/10/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,700	15,160	40,932,000
29/10/2013	2,700	0.00 ■■	0.00	2,600	2,700	2,600	1,510	4,077,000
28/10/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,600	2,250	6,075,000
25/10/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,700	80	216,000
24/10/2013	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	19,810	53,487,000
23/10/2013	2,800	0.10 ▲	3.70	2,700	2,800	2,700	47,870	134,036,000
22/10/2013	2,700	0.00 ■■	0.00	2,600	2,700	2,600	29,130	78,651,000
21/10/2013	2,700	0.10 ▲	3.85	2,600	2,700	2,600	18,690	50,463,000
18/10/2013	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	9,520	24,752,000
17/10/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,700	17,610	47,547,000
16/10/2013	2,700	0.10 ▲	3.85	2,600	2,700	2,600	2,800	7,560,000
15/10/2013	2,600	0.00 ■■	0.00	2,700	2,700	2,600	22,800	59,280,000
14/10/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,600	3,250	8,450,000
11/10/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,600	29,530	76,778,000
10/10/2013	2,600	-0.10 ▼	-3.70	2,600	2,700	2,600	48,240	125,424,000
09/10/2013	2,700	0.10 ▲	3.85	2,600	2,700	2,600	24,470	66,069,000
08/10/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,600	10,800	28,080,000
07/10/2013	2,600	0.10 ▲	4.00	2,600	2,600	2,600	23,150	60,190,000
04/10/2013	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	4,770	11,925,000
03/10/2013	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	21,030	54,678,000
02/10/2013	2,700	0.10 ▲	3.85	2,500	2,700	2,500	14,760	39,852,000
01/10/2013	2,600	0.00 ■■	0.00	2,500	2,600	2,500	23,880	62,088,000
30/09/2013	2,600	0.10 ▲	4.00	2,600	2,600	2,500	21,370	55,562,000
27/09/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	17,080	42,700,000
26/09/2013	2,500	0.00 ■■	0.00	2,500	2,600	2,500	42,140	105,350,000
25/09/2013	2,500	0.00 ■■	0.00	2,500	2,600	2,500	23,090	57,725,000
24/09/2013	2,500	0.00 ■■	0.00	2,400	2,500	2,400	160	400,000
23/09/2013	2,500	0.10 ▲	4.17	2,400	2,500	2,300	24,850	62,125,000
20/09/2013	2,400	0.00 ■■	0.00	2,300	2,400	2,300	4,580	10,992,000
19/09/2013	2,400	-0.10 ▼	-4.00	2,400	2,500	2,400	4,680	11,232,000
18/09/2013	2,500	0.00 ■■	0.00	2,400	2,600	2,400	15,120	37,800,000
17/09/2013	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	25,140	62,850,000
16/09/2013	2,600	0.00 ■■	0.00	2,500	2,600	2,500	9,180	23,868,000
13/09/2013	2,600	0.10 ▲	4.00	2,500	2,600	2,500	10,010	26,026,000
12/09/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	10,000	25,000,000
11/09/2013	2,500	0.10 ▲	4.17	2,400	2,500	2,400	27,690	69,225,000
10/09/2013	2,400	0.00 ■■	0.00	2,300	2,400	2,300	15,470	37,128,000
09/09/2013	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	88,300	211,920,000
06/09/2013	2,500	-0.10 ▼	-3.85	2,500	2,600	2,500	33,470	83,675,000
05/09/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,600	7,910	20,566,000
04/09/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,600	26,220	68,172,000
03/09/2013	2,600	0.10 ▲	4.00	2,500	2,600	2,500	36,010	93,626,000
30/08/2013	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	12,750	31,875,000
29/08/2013	2,600	0.10 ▲	4.00	2,500	2,600	2,500	8,630	22,438,000
28/08/2013	2,500	-0.10 ▼	-3.85	2,600	2,600	2,500	38,330	95,825,000
27/08/2013	2,600	0.00 ■■	0.00	2,700	2,700	2,600	32,040	83,304,000
26/08/2013	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	35,470	92,222,000
23/08/2013	2,700	0.10 ▲	3.85	2,700	2,700	2,600	12,220	32,994,000
22/08/2013	2,600	0.00 ■■	0.00	2,600	2,700	2,600	15,870	41,262,000
21/08/2013	2,600	-0.10 ▼	-3.70	2,700	2,700	2,600	30,500	79,300,000
20/08/2013	2,700	0.00 ■■	0.00	2,700	2,800	2,700	3,870	10,449,000
19/08/2013	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	74,360	200,772,000
16/08/2013	2,800	0.10 ▲	3.70	2,700	2,800	2,700	30,590	85,652,000
15/08/2013	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	90,600	244,620,000
14/08/2013	2,800	0.10 ▲	3.70	2,700	2,800	2,700	13,610	38,108,000
13/08/2013	2,700	-0.10 ▼	-3.57	2,900	2,900	2,700	30,420	82,134,000
12/08/2013	2,800	0.10 ▲	3.70	2,700	2,800	2,700	10,760	30,128,000
09/08/2013	2,700	-0.10 ▼	-3.57	2,800	2,800	2,700	19,430	52,461,000
08/08/2013	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	23,920	66,976,000
07/08/2013	2,900	0.10 ▲	3.57	2,800	2,900	2,800	10,310	29,899,000
06/08/2013	2,800	-0.10 ▼	-3.45	2,800	2,900	2,800	18,750	52,500,000
05/08/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,800	10,430	30,247,000
02/08/2013	2,800	0.00 ■■	0.00	2,800	2,900	2,800	6,720	18,816,000
01/08/2013	2,800	-0.10 ▼	-3.45	2,900	2,900	2,800	3,110	8,708,000
31/07/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,800	19,520	56,608,000
30/07/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,800	21,110	61,219,000
29/07/2013	2,800	0.00 ■■	0.00	2,900	2,900	2,800	36,340	101,752,000
26/07/2013	2,800	0.00 ■■	0.00	2,800	2,900	2,800	21,010	58,828,000
25/07/2013	2,800	0.00 ■■	0.00	2,900	2,900	2,800	33,020	92,456,000
24/07/2013	2,800	-0.10 ▼	-3.45	2,800	3,000	2,800	28,490	79,772,000
23/07/2013	2,900	0.00 ■■	0.00	2,900	3,000	2,800	15,420	44,718,000
22/07/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,800	13,470	39,063,000
19/07/2013	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	10,600	30,740,000
18/07/2013	3,000	0.00 ■■	0.00	2,900	3,000	2,900	3,770	11,310,000
17/07/2013	3,000	0.10 ▲	3.45	2,900	3,000	2,900	13,410	40,230,000
16/07/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	9,700	28,130,000
15/07/2013	2,800	-0.20 ▼	-6.67	3,100	3,100	2,800	80,100	224,280,000
12/07/2013	3,000	0.10 ▲	3.45	3,000	3,000	2,800	5,420	16,260,000
11/07/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	14,290	41,441,000
10/07/2013	2,800	-0.10 ▼	-3.45	3,000	3,100	2,800	19,130	53,564,000
09/07/2013	2,900	0.00 ■■	0.00	3,000	3,000	2,900	11,600	33,640,000
08/07/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	9,330	27,057,000
05/07/2013	2,900	-0.20 ▼	-6.45	3,000	3,000	2,900	21,400	62,060,000
04/07/2013	3,100	0.00 ■■	0.00	3,100	3,100	3,000	11,120	34,472,000
03/07/2013	3,100	0.10 ▲	3.33	3,000	3,100	3,000	14,660	45,446,000
02/07/2013	3,000	0.00 ■■	0.00	3,000	3,100	3,000	16,090	48,270,000
01/07/2013	3,000	0.00 ■■	0.00	3,000	3,100	2,900	16,590	49,770,000
28/06/2013	3,000	-0.10 ▼	-3.23	3,000	3,100	3,000	12,350	37,050,000
27/06/2013	3,100	0.20 ▲	6.90	3,000	3,100	2,900	17,110	53,041,000
26/06/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,800	34,180	99,122,000
25/06/2013	2,800	-0.20 ▼	-6.67	3,000	3,000	2,800	69,430	194,404,000
24/06/2013	3,000	-0.10 ▼	-3.23	3,000	3,200	3,000	29,780	89,340,000
21/06/2013	3,100	0.00 ■■	0.00	3,200	3,200	3,000	23,090	71,579,000
20/06/2013	3,100	-0.10 ▼	-3.12	3,100	3,200	3,100	35,320	109,492,000
19/06/2013	3,200	0.00 ■■	0.00	3,300	3,300	3,200	16,290	52,128,000
18/06/2013	3,200	-0.10 ▼	-3.03	3,200	3,300	3,200	13,030	41,696,000
17/06/2013	3,300	0.00 ■■	0.00	3,200	3,300	3,100	54,010	178,233,000
14/06/2013	3,300	0.10 ▲	3.12	3,200	3,300	3,200	27,310	90,123,000
13/06/2013	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	29,060	92,992,000
12/06/2013	3,300	0.10 ▲	3.12	3,300	3,300	3,200	23,500	77,550,000
11/06/2013	3,200	-0.10 ▼	-3.03	3,200	3,300	3,100	52,510	168,032,000
10/06/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,200	17,720	58,476,000
07/06/2013	3,300	0.10 ▲	3.12	3,300	3,300	3,200	30,560	100,848,000
06/06/2013	3,200	-0.10 ▼	-3.03	3,200	3,300	3,200	55,990	179,168,000
05/06/2013	3,300	0.00 ■■	0.00	3,200	3,300	3,200	11,520	38,016,000
04/06/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,200	22,630	74,679,000
03/06/2013	3,300	0.10 ▲	3.12	3,200	3,300	3,100	41,920	138,336,000
31/05/2013	3,200	0.00 ■■	0.00	3,200	3,300	3,100	50,720	162,304,000
30/05/2013	3,200	0.10 ▲	3.23	3,300	3,300	3,100	1,740	5,568,000
29/05/2013	3,100	-0.10 ▼	-3.12	3,200	3,300	3,100	53,580	166,098,000
28/05/2013	3,200	0.00 ■■	0.00	3,200	3,300	3,100	60,300	192,960,000
27/05/2013	3,200	0.10 ▲	3.23	3,200	3,300	3,100	45,780	146,496,000
24/05/2013	3,100	0.10 ▲	3.33	3,000	3,200	3,000	1,120	3,472,000
23/05/2013	3,000	0.00 ■■	0.00	3,100	3,200	3,000	43,410	130,230,000
22/05/2013	3,000	0.10 ▲	3.45	3,100	3,100	3,000	36,600	109,800,000
21/05/2013	2,900	-0.20 ▼	-6.45	3,100	3,100	2,900	33,630	97,527,000
20/05/2013	3,100	-0.20 ▼	-6.06	3,100	3,300	3,100	48,490	150,319,000
17/05/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,100	11,670	38,511,000
16/05/2013	3,300	0.20 ▲	6.45	3,100	3,300	3,100	8,490	28,017,000
15/05/2013	3,100	-0.10 ▼	-3.12	3,200	3,300	3,100	9,610	29,791,000
14/05/2013	3,200	-0.10 ▼	-3.03	3,200	3,200	3,100	1,980	6,336,000
13/05/2013	3,300	0.10 ▲	3.12	3,300	3,300	3,300	6,050	19,965,000
10/05/2013	3,200	-0.10 ▼	-3.03	3,300	3,300	3,100	1,280	4,096,000
09/05/2013	3,300	0.20 ▲	6.45	3,100	3,300	3,100	9,000	29,700,000
08/05/2013	3,100	0.00 ■■	0.00	3,200	3,300	3,100	5,540	17,174,000
07/05/2013	3,100	-0.20 ▼	-6.06	3,200	3,300	3,100	5,740	17,794,000
06/05/2013	3,300	0.10 ▲	3.12	3,300	3,300	3,200	27,630	91,179,000
03/05/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	1,610	5,152,000
02/05/2013	3,200	0.20 ▲	6.67	3,100	3,200	3,000	1,920	6,144,000
26/04/2013	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	11,170	33,510,000
25/04/2013	3,100	0.00 ■■	0.00	3,200	3,200	3,000	9,760	30,256,000
24/04/2013	3,100	0.00 ■■	0.00	3,100	3,200	3,100	31,480	97,588,000
23/04/2013	3,100	0.00 ■■	0.00	2,900	3,100	2,900	41,040	127,224,000
22/04/2013	3,100	0.00 ■■	0.00	2,900	3,100	2,900	66,020	204,662,000
18/04/2013	3,100	0.10 ▲	3.33	3,000	3,100	3,000	80,520	249,612,000
17/04/2013	3,000	0.10 ▲	3.45	3,000	3,000	2,900	15,290	45,870,000
16/04/2013	2,900	-0.20 ▼	-6.45	3,100	3,100	2,900	48,920	141,868,000
15/04/2013	3,100	-0.20 ▼	-6.06	3,300	3,300	3,100	33,010	102,331,000
12/04/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	39,600	130,680,000
11/04/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,300	57,960	191,268,000
10/04/2013	3,300	-0.10 ▼	-2.94	3,400	3,500	3,300	45,110	148,863,000
09/04/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,300	53,260	181,084,000
08/04/2013	3,300	0.10 ▲	3.12	3,300	3,400	3,200	46,790	154,407,000
05/04/2013	3,200	0.00 ■■	0.00	3,300	3,400	3,200	50,880	162,816,000
04/04/2013	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	30,600	97,920,000
03/04/2013	3,300	0.00 ■■	0.00	3,400	3,400	3,300	63,730	210,309,000
02/04/2013	3,300	0.00 ■■	0.00	3,400	3,400	3,300	87,560	288,948,000
01/04/2013	3,300	0.10 ▲	3.12	3,200	3,400	3,200	58,440	192,852,000
29/03/2013	3,200	-0.20 ▼	-5.88	3,200	3,400	3,200	151,450	484,640,000
28/03/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,300	61,490	209,066,000
27/03/2013	3,300	0.10 ▲	3.12	3,200	3,400	3,200	61,040	201,432,000
26/03/2013	3,200	-0.10 ▼	-3.03	3,200	3,300	3,200	21,500	68,800,000
25/03/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,200	10,320	34,056,000
22/03/2013	3,300	0.00 ■■	0.00	3,300	3,300	3,200	42,410	139,953,000
21/03/2013	3,300	0.00 ■■	0.00	3,300	3,400	3,300	71,580	236,214,000
20/03/2013	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	49,620	163,746,000
19/03/2013	3,400	0.00 ■■	0.00	3,300	3,400	3,300	83,390	283,526,000
18/03/2013	3,400	0.00 ■■	0.00	3,300	3,500	3,300	80,960	275,264,000
15/03/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,300	9,940	33,796,000
14/03/2013	3,300	0.00 ■■	0.00	3,300	3,400	3,300	36,160	119,328,000
13/03/2013	3,300	-0.10 ▼	-2.94	3,400	3,500	3,300	104,800	345,840,000
12/03/2013	3,400	0.00 ■■	0.00	3,400	3,400	3,300	59,390	201,926,000
11/03/2013	3,400	0.10 ▲	3.03	3,400	3,500	3,200	49,160	167,144,000
08/03/2013	3,300	0.00 ■■	0.00	3,300	3,400	3,200	79,460	262,218,000
07/03/2013	3,300	-0.10 ▼	-2.94	3,400	3,400	3,200	63,090	208,197,000
06/03/2013	3,400	0.20 ▲	6.25	3,300	3,400	3,200	40,290	136,986,000
05/03/2013	3,200	-0.20 ▼	-5.88	3,300	3,400	3,200	64,230	205,536,000
04/03/2013	3,400	-0.20 ▼	-5.56	3,500	3,600	3,400	98,800	335,920,000
01/03/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,400	28,220	101,592,000
28/02/2013	3,600	0.00 ■■	0.00	3,700	3,700	3,600	95,100	342,360,000
27/02/2013	3,600	-0.10 ▼	-2.70	3,600	3,600	3,500	201,580	725,688,000
26/02/2013	3,700	-0.20 ▼	-5.13	3,800	3,900	3,700	109,640	405,668,000
25/02/2013	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	93,440	364,416,000
22/02/2013	4,000	0.00 ■■	0.00	4,000	4,100	3,800	119,800	479,200,000
21/02/2013	4,000	-0.20 ▼	-4.76	4,100	4,300	4,000	391,310	1,565,240,000
20/02/2013	4,200	0.00 ■■	0.00	4,100	4,200	4,100	216,130	907,746,000
19/02/2013	4,200	0.10 ▲	2.44	4,200	4,300	4,100	255,840	1,074,528,000
18/02/2013	4,100	0.20 ▲	5.13	4,100	4,100	4,000	115,520	473,632,000
08/02/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,800	94,540	368,706,000
07/02/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,800	77,380	301,782,000
06/02/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,700	58,730	229,047,000
05/02/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,700	57,790	219,602,000
04/02/2013	3,800	-0.20 ▼	-5.00	3,900	4,000	3,800	116,070	441,066,000
01/02/2013	4,000	0.00 ■■	0.00	3,900	4,000	3,900	63,010	252,040,000
31/01/2013	4,000	0.10 ▲	2.56	3,900	4,100	3,900	151,880	607,520,000
30/01/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,800	252,740	985,686,000
29/01/2013	3,900	-0.20 ▼	-4.88	4,000	4,100	3,900	261,320	1,019,148,000
28/01/2013	4,100	0.20 ▲	5.13	4,000	4,100	4,000	282,580	1,158,578,000
25/01/2013	3,900	-0.10 ▼	-2.50	4,000	4,100	3,900	232,980	908,622,000
24/01/2013	4,000	0.10 ▲	2.56	3,800	4,000	3,700	659,170	2,636,680,000
23/01/2013	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	44,810	174,759,000
22/01/2013	4,100	-0.30 ▼	-6.82	4,200	4,200	4,100	129,800	532,180,000
21/01/2013	4,400	0.10 ▲	2.33	4,500	4,600	4,300	479,310	2,108,964,000
18/01/2013	4,300	0.20 ▲	4.88	4,300	4,300	4,300	101,710	437,353,000
17/01/2013	4,100	0.20 ▲	5.13	4,100	4,100	3,800	1,562,820	6,407,562,000
16/01/2013	3,900	0.20 ▲	5.41	3,800	3,900	3,800	78,000	304,200,000
15/01/2013	3,700	0.10 ▲	2.78	3,600	3,800	3,600	101,810	376,697,000
14/01/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,500	22,750	81,900,000
11/01/2013	3,600	0.10 ▲	2.86	3,500	3,600	3,500	25,820	92,952,000
10/01/2013	3,500	0.00 ■■	0.00	3,500	3,600	3,500	30,120	105,420,000
09/01/2013	3,500	-0.10 ▼	-2.78	3,600	3,700	3,500	286,020	1,001,070,000
08/01/2013	3,600	0.00 ■■	0.00	3,600	3,700	3,500	126,850	456,660,000
07/01/2013	3,600	-0.10 ▼	-2.70	3,600	3,800	3,600	20,460	73,656,000
04/01/2013	3,700	-0.10 ▼	-2.63	3,800	3,900	3,700	22,820	84,434,000
03/01/2013	3,800	0.10 ▲	2.70	3,800	3,800	3,700	153,760	584,288,000
02/01/2013	3,700	0.10 ▲	2.78	3,600	3,700	3,600	70,590	261,183,000
28/12/2012	3,600	0.10 ▲	2.86	3,500	3,600	3,400	20,140	72,504,000
27/12/2012	3,500	0.10 ▲	2.94	3,400	3,500	3,300	257,940	902,790,000
26/12/2012	3,400	0.00 ■■	0.00	3,300	3,400	3,300	53,570	182,138,000
25/12/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,300	20,360	69,224,000
24/12/2012	3,400	0.00 ■■	0.00	3,400	3,500	3,300	9,220	31,348,000
21/12/2012	3,400	0.00 ■■	0.00	3,300	3,400	3,300	9,140	31,076,000
20/12/2012	3,400	-0.10 ▼	-2.86	3,500	3,600	3,400	24,910	84,694,000
19/12/2012	3,500	0.10 ▲	2.94	3,500	3,500	3,400	122,090	427,315,000
18/12/2012	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	5,310	18,054,000
17/12/2012	3,500	0.10 ▲	2.94	3,400	3,500	3,400	5,250	18,375,000
14/12/2012	3,400	0.00 ■■	0.00	3,500	3,500	3,300	1,460	4,964,000
13/12/2012	3,400	0.10 ▲	3.03	3,400	3,400	3,300	13,130	44,642,000
12/12/2012	3,300	0.00 ■■	0.00	3,200	3,400	3,200	29,310	96,723,000
11/12/2012	3,300	0.00 ■■	0.00	3,200	3,400	3,200	7,180	23,694,000
10/12/2012	3,300	0.10 ▲	3.12	3,200	3,300	3,200	16,650	54,945,000
07/12/2012	3,200	0.10 ▲	3.23	3,200	3,200	3,100	1,100	3,520,000
06/12/2012	3,100	0.10 ▲	3.33	3,100	3,100	3,000	14,430	44,733,000
05/12/2012	3,000	-0.10 ▼	-3.23	3,100	3,200	3,000	10,900	32,700,000
04/12/2012	3,100	0.00 ■■	0.00	3,100	3,100	3,100	70	217,000
03/12/2012	3,100	0.00 ■■	0.00	3,000	3,100	3,000	2,460	7,626,000
30/11/2012	3,100	0.00 ■■	0.00	3,000	3,100	3,000	20,660	64,046,000
29/11/2012	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	10,270	31,837,000
28/11/2012	3,200	0.10 ▲	3.23	3,200	3,200	3,000	2,280	7,296,000
27/11/2012	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	3,060	9,486,000
26/11/2012	3,200	0.10 ▲	3.23	3,200	3,200	3,000	100,120	320,384,000
23/11/2012	3,100	0.10 ▲	3.33	3,100	3,100	3,100	790	2,449,000
22/11/2012	3,000	0.00 ■■	0.00	3,100	3,100	2,900	9,210	27,630,000
21/11/2012	3,000	0.00 ■■	0.00	3,000	3,000	2,900	5,570	16,710,000
20/11/2012	3,000	-0.10 ▼	-3.23	3,000	3,200	3,000	1,700	5,100,000
19/11/2012	3,100	-0.10 ▼	-3.12	3,200	3,200	3,100	6,310	19,561,000
16/11/2012	3,200	-0.10 ▼	-3.03	3,200	3,300	3,200	160	512,000
15/11/2012	3,300	0.00 ■■	0.00	3,200	3,300	3,200	1,570	5,181,000
14/11/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,200	6,530	21,549,000
13/11/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	3,000	9,900,000
12/11/2012	3,300	0.00 ■■	0.00	3,200	3,300	3,200	19,580	64,614,000
09/11/2012	3,300	0.10 ▲	3.12	3,200	3,300	3,200	310	1,023,000
08/11/2012	3,200	-0.10 ▼	-3.03	3,200	3,300	3,200	710	2,272,000
07/11/2012	3,300	0.10 ▲	3.12	3,300	3,300	3,300	3,420	11,286,000
06/11/2012	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	100	320,000
05/11/2012	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	270	891,000
02/11/2012	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	20	68,000
01/11/2012	3,500	0.10 ▲	2.94	3,500	3,500	3,500	10	35,000
31/10/2012	3,400	0.10 ▲	3.03	3,300	3,400	3,300	130	442,000
30/10/2012	3,300	0.10 ▲	3.12	3,300	3,300	3,300	420	1,386,000
29/10/2012	3,200	0.00 ■■	0.00	3,100	3,200	3,100	5,020	16,064,000
26/10/2012	3,200	-0.10 ▼	-3.03	3,200	3,300	3,200	9,270	29,664,000
25/10/2012	3,300	-0.10 ▼	-2.94	3,300	3,500	3,300	13,540	44,682,000
24/10/2012	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	1,010	3,434,000
23/10/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,500	50	175,000
22/10/2012	3,500	0.00 ■■	0.00	3,500	3,500	3,400	1,650	5,775,000
19/10/2012	3,500	0.00 ■■	0.00	3,400	3,500	3,400	15,280	53,480,000
18/10/2012	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	6,270	21,945,000
17/10/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
16/10/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,500	3,100	11,160,000
15/10/2012	3,600	0.10 ▲	2.86	3,400	3,600	3,400	3,290	11,844,000
12/10/2012	3,500	0.00 ■■	0.00	3,600	3,600	3,500	1,010	3,535,000
11/10/2012	3,500	0.10 ▲	2.94	3,500	3,500	3,500	1,110	3,885,000
10/10/2012	3,400	0.00 ■■	0.00	3,300	3,400	3,300	510	1,734,000
09/10/2012	3,400	0.10 ▲	3.03	3,300	3,400	3,200	4,170	14,178,000
08/10/2012	3,300	0.00 ■■	0.00	3,200	3,400	3,200	680	2,244,000
05/10/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,200	8,390	27,687,000
04/10/2012	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	40	132,000
03/10/2012	3,400	0.10 ▲	3.03	3,200	3,400	3,200	2,890	9,826,000
02/10/2012	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	60	198,000
01/10/2012	3,400	0.00 ■■	0.00	3,400	3,400	3,300	7,640	25,976,000
28/09/2012	3,400	-0.10 ▼	-2.86	3,500	3,500	3,400	5,990	20,366,000
27/09/2012	3,500	-0.10 ▼	-2.78	3,700	3,700	3,500	110	385,000
26/09/2012	3,600	0.10 ▲	2.86	3,600	3,600	3,600	100	360,000
25/09/2012	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	3,060	10,710,000
24/09/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
21/09/2012	3,600	0.10 ▲	2.86	3,400	3,600	3,400	12,090	43,524,000
20/09/2012	3,500	-0.10 ▼	-2.78	3,500	3,600	3,500	17,910	62,685,000
19/09/2012	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	4,220	15,192,000
18/09/2012	3,700	0.00 ■■	0.00	3,600	3,700	3,600	5,370	19,869,000
17/09/2012	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	11,220	41,514,000
14/09/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,600	34,950	132,810,000
13/09/2012	3,700	0.00 ■■	0.00	3,600	3,700	3,600	6,520	24,124,000
12/09/2012	3,700	-0.10 ▼	-2.63	3,700	3,800	3,700	5,290	19,573,000
11/09/2012	3,800	0.00 ■■	0.00	3,800	3,800	3,700	4,360	16,568,000
10/09/2012	3,800	-0.20 ▼	-5.00	3,800	3,900	3,800	7,960	30,248,000
07/09/2012	4,000	0.00 ■■	0.00	3,800	4,000	3,800	1,500	6,000,000
06/09/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,800	11,280	45,120,000
05/09/2012	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	930	3,627,000
04/09/2012	4,100	0.10 ▲	2.50	4,200	4,200	4,000	1,380	5,658,000
31/08/2012	4,000	0.00 ■■	0.00	4,200	4,200	4,000	60	240,000
30/08/2012	4,000	0.00 ■■	0.00	4,100	4,200	4,000	6,580	26,320,000
29/08/2012	4,000	-0.20 ▼	-4.76	4,100	4,200	4,000	6,410	25,640,000
28/08/2012	4,200	-0.10 ▼	-2.33	4,200	4,200	4,200	210	882,000
27/08/2012	4,300	-0.20 ▼	-4.44	4,300	4,300	4,300	7,300	31,390,000
24/08/2012	4,500	0.20 ▲	4.65	4,100	4,500	4,100	2,450	11,025,000
23/08/2012	4,300	-0.20 ▼	-4.44	4,300	4,300	4,300	1,370	5,891,000
22/08/2012	4,500	-0.20 ▼	-4.26	4,600	4,600	4,500	4,650	20,925,000
21/08/2012	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	3,390	15,933,000
20/08/2012	4,900	-0.10 ▼	-2.00	5,000	5,100	4,900	1,720	8,428,000
17/08/2012	5,000	0.00 ■■	0.00	5,000	5,000	5,000	1,120	5,600,000
16/08/2012	5,000	0.00 ■■	0.00	5,000	5,000	4,900	570	2,850,000
15/08/2012	5,000	0.20 ▲	4.17	5,000	5,000	4,800	1,640	8,200,000
14/08/2012	4,800	-0.20 ▼	-4.00	4,800	5,000	4,800	8,050	38,640,000
13/08/2012	5,000	0.00 ■■	0.00	4,900	5,000	4,900	760	3,800,000
10/08/2012	5,000	0.00 ■■	0.00	5,100	5,100	4,900	60	300,000
09/08/2012	5,000	-0.10 ▼	-1.96	5,200	5,200	5,000	5,370	26,850,000
08/08/2012	5,100	0.00 ■■	0.00	5,000	5,100	5,000	8,360	42,636,000
07/08/2012	5,100	0.00 ■■	0.00	5,100	5,100	4,900	6,080	31,008,000
06/08/2012	5,100	-0.10 ▼	-1.92	5,200	5,300	5,100	2,440	12,444,000
03/08/2012	5,200	-0.10 ▼	-1.89	5,100	5,200	5,100	930	4,836,000
02/08/2012	5,300	0.10 ▲	1.92	5,000	5,300	5,000	3,370	17,861,000
01/08/2012	5,200	-0.10 ▼	-1.89	5,100	5,200	5,100	640	3,328,000
31/07/2012	5,300	0.10 ▲	1.92	5,300	5,300	5,000	2,370	12,561,000
30/07/2012	5,200	0.00 ■■	0.00	5,000	5,200	5,000	3,080	16,016,000
27/07/2012	5,200	0.10 ▲	1.96	5,100	5,200	5,000	1,540	8,008,000
26/07/2012	5,100	0.20 ▲	4.08	4,900	5,100	4,900	8,000	40,800,000
25/07/2012	4,900	-0.20 ▼	-3.92	5,100	5,200	4,900	6,870	33,663,000
24/07/2012	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	9,910	50,541,000
23/07/2012	5,300	-0.20 ▼	-3.64	5,300	5,400	5,300	6,700	35,510,000
20/07/2012	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	700	3,850,000
19/07/2012	5,700	0.10 ▲	1.79	5,500	5,700	5,400	14,700	83,790,000
18/07/2012	5,600	0.20 ▲	3.70	5,500	5,600	5,200	12,180	68,208,000
17/07/2012	5,400	0.10 ▲	1.89	5,300	5,400	5,200	2,830	15,282,000
16/07/2012	5,300	0.00 ■■	0.00	5,300	5,400	5,100	4,300	22,790,000
13/07/2012	5,300	0.20 ▲	3.92	5,300	5,300	5,200	10,210	54,113,000
12/07/2012	5,100	0.20 ▲	4.08	4,900	5,100	4,900	1,880	9,588,000
11/07/2012	4,900	-0.20 ▼	-3.92	4,900	5,200	4,900	3,040	14,896,000
10/07/2012	5,100	0.10 ▲	2.00	5,100	5,100	5,000	380	1,938,000
09/07/2012	5,000	-0.20 ▼	-3.85	5,300	5,300	5,000	1,130	5,650,000
06/07/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,000	13,330	69,316,000
05/07/2012	5,000	-0.20 ▼	-3.85	5,000	5,200	5,000	5,480	27,400,000
04/07/2012	5,200	-0.20 ▼	-3.70	5,500	5,500	5,200	16,210	84,292,000
03/07/2012	5,400	-0.20 ▼	-3.57	5,500	5,600	5,400	12,020	64,908,000
02/07/2012	5,600	-0.20 ▼	-3.45	5,800	5,900	5,600	6,010	33,656,000
29/06/2012	5,800	0.00 ■■	0.00	5,900	5,900	5,600	640	3,712,000
28/06/2012	5,800	0.00 ■■	0.00	5,600	5,800	5,600	7,660	44,428,000
27/06/2012	5,800	0.00 ■■	0.00	5,800	6,000	5,600	13,060	75,748,000
26/06/2012	5,800	-0.20 ▼	-3.33	5,700	5,900	5,700	8,790	50,982,000
25/06/2012	6,000	0.00 ■■	0.00	5,800	6,000	5,700	7,440	44,640,000
22/06/2012	6,000	-0.10 ▼	-1.64	5,900	6,000	5,800	8,950	53,700,000
21/06/2012	6,100	0.00 ■■	0.00	6,100	6,100	6,000	4,750	28,975,000
20/06/2012	6,100	0.00 ■■	0.00	6,100	6,200	6,000	13,620	83,082,000
19/06/2012	6,100	-0.10 ▼	-1.61	6,300	6,300	6,000	4,780	29,158,000
18/06/2012	6,200	0.00 ■■	0.00	6,300	6,400	6,200	10,810	67,022,000
15/06/2012	6,200	0.00 ■■	0.00	6,100	6,300	6,100	10,360	64,232,000
14/06/2012	6,200	0.10 ▲	1.64	6,000	6,200	6,000	12,590	78,058,000
13/06/2012	6,100	0.00 ■■	0.00	6,000	6,200	6,000	13,180	80,398,000
12/06/2012	6,100	-0.10 ▼	-1.61	6,100	6,200	6,000	11,780	71,858,000
11/06/2012	6,200	0.00 ■■	0.00	6,400	6,400	6,200	3,760	23,312,000
08/06/2012	6,200	0.00 ■■	0.00	6,500	6,500	6,200	47,130	292,206,000
07/06/2012	6,200	0.10 ▲	1.64	6,100	6,400	6,100	79,440	492,528,000
06/06/2012	6,100	0.10 ▲	1.67	6,000	6,100	6,000	7,590	46,299,000
05/06/2012	6,000	0.20 ▲	3.45	6,000	6,000	5,800	3,900	23,400,000
04/06/2012	5,800	-0.10 ▼	-1.69	5,900	5,900	5,700	14,280	82,824,000
01/06/2012	5,900	0.00 ■■	0.00	6,000	6,000	5,800	11,880	70,092,000
31/05/2012	5,900	-0.20 ▼	-3.28	6,000	6,000	5,800	29,580	174,522,000
30/05/2012	6,100	0.10 ▲	1.67	6,200	6,200	6,000	18,930	115,473,000
29/05/2012	6,000	-0.30 ▼	-4.76	6,400	6,400	6,000	24,480	146,880,000
28/05/2012	6,300	0.20 ▲	3.28	6,400	6,400	6,000	38,960	245,448,000
25/05/2012	6,100	0.20 ▲	3.39	5,900	6,100	5,900	29,340	178,974,000
24/05/2012	5,900	-0.30 ▼	-4.84	6,000	6,000	5,900	34,090	201,131,000
23/05/2012	6,200	-0.30 ▼	-4.62	6,200	6,400	6,200	17,890	110,918,000
22/05/2012	6,500	0.10 ▲	1.56	6,500	6,500	6,300	56,530	367,445,000
21/05/2012	6,400	0.30 ▲	4.92	6,400	6,400	6,300	36,940	236,416,000
18/05/2012	6,100	-0.30 ▼	-4.69	6,200	6,400	6,100	87,460	533,506,000
17/05/2012	6,400	-0.30 ▼	-4.48	6,800	6,800	6,400	94,860	607,104,000
16/05/2012	6,700	-0.20 ▼	-2.90	6,700	6,900	6,600	87,320	585,044,000
15/05/2012	6,900	-0.30 ▼	-4.17	7,000	7,100	6,900	45,950	317,055,000
14/05/2012	7,200	-0.30 ▼	-4.00	7,200	7,500	7,200	85,460	615,312,000
11/05/2012	7,500	-0.30 ▼	-3.85	8,000	8,000	7,500	119,640	897,300,000
10/05/2012	7,800	0.00 ■■	0.00	8,000	8,100	7,800	137,090	1,069,302,000
09/05/2012	7,800	0.10 ▲	1.30	7,700	7,900	7,500	84,480	658,944,000
08/05/2012	7,700	0.20 ▲	2.67	7,700	7,800	7,500	231,770	1,784,629,000
07/05/2012	7,500	0.30 ▲	4.17	7,300	7,500	7,200	92,870	696,525,000
04/05/2012	7,200	0.30 ▲	4.35	6,900	7,200	6,900	205,840	1,482,048,000
03/05/2012	6,900	-0.10 ▼	-1.43	7,100	7,100	6,800	66,770	460,713,000
02/05/2012	7,000	0.00 ■■	0.00	7,000	7,100	6,900	70,890	496,230,000
27/04/2012	7,000	0.10 ▲	1.45	6,900	7,000	6,800	138,460	969,220,000
26/04/2012	6,900	-0.30 ▼	-4.17	7,400	7,400	6,900	83,630	577,047,000
25/04/2012	7,200	0.20 ▲	2.86	7,200	7,300	7,100	63,340	456,048,000
24/04/2012	7,000	0.00 ■■	0.00	7,200	7,200	6,800	61,410	429,870,000
23/04/2012	7,000	0.00 ■■	0.00	6,900	7,100	6,900	51,430	360,010,000
20/04/2012	7,000	-0.30 ▼	-4.11	7,000	7,300	7,000	213,990	1,497,930,000
19/04/2012	7,300	-0.30 ▼	-3.95	7,600	7,600	7,300	208,530	1,522,269,000
18/04/2012	7,600	0.30 ▲	4.11	7,600	7,600	7,600	29,230	222,148,000
17/04/2012	7,300	0.30 ▲	4.29	7,300	7,300	7,300	29,010	211,773,000
16/04/2012	7,000	0.30 ▲	4.48	7,000	7,000	6,700	215,760	1,510,320,000
13/04/2012	6,700	0.30 ▲	4.69	6,700	6,700	6,500	341,750	2,289,725,000
12/04/2012	6,400	0.30 ▲	4.92	6,400	6,400	6,400	5,960	38,144,000
11/04/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,100	40,970	249,917,000
10/04/2012	5,900	0.00 ■■	0.00	6,000	6,100	5,900	68,160	402,144,000
09/04/2012	5,900	0.00 ■■	0.00	6,100	6,100	5,800	59,040	348,336,000
06/04/2012	5,900	-0.10 ▼	-1.67	6,100	6,200	5,900	31,230	184,257,000
05/04/2012	6,000	-0.10 ▼	-1.64	5,800	6,100	5,800	89,370	536,220,000
04/04/2012	6,100	-0.30 ▼	-4.69	6,100	6,300	6,100	44,360	270,596,000
03/04/2012	6,400	0.20 ▲	3.23	6,200	6,400	6,000	5,460	34,944,000
30/03/2012	6,200	-0.30 ▼	-4.62	6,200	6,500	6,200	24,720	153,264,000
29/03/2012	6,500	0.00 ■■	0.00	6,700	6,700	6,200	64,900	421,850,000
28/03/2012	6,500	-0.20 ▼	-2.99	6,700	6,700	6,400	311,610	2,025,465,000
27/03/2012	6,700	0.30 ▲	4.69	6,700	6,700	6,700	91,220	611,174,000
26/03/2012	6,400	0.30 ▲	4.92	6,400	6,400	6,400	5,700	36,480,000
23/03/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,100	36,470	222,467,000
22/03/2012	5,900	0.20 ▲	3.51	5,800	5,900	5,800	178,460	1,052,914,000
21/03/2012	5,700	-0.30 ▼	-5.00	6,000	6,000	5,700	233,690	1,332,033,000
20/03/2012	6,000	0.00 ■■	0.00	6,000	6,000	5,800	17,730	106,380,000
19/03/2012	6,000	0.00 ■■	0.00	6,000	6,100	6,000	19,500	117,000,000
16/03/2012	6,000	-0.10 ▼	-1.64	6,000	6,200	5,900	150,640	903,840,000
15/03/2012	6,100	0.10 ▲	1.67	6,000	6,200	5,700	11,840	72,224,000
14/03/2012	6,000	-0.30 ▼	-4.76	6,000	6,300	6,000	12,590	75,540,000
13/03/2012	6,300	0.00 ■■	0.00	6,300	6,500	6,100	15,230	95,949,000
12/03/2012	6,300	0.10 ▲	1.61	6,300	6,500	6,200	6,900	43,470,000
09/03/2012	6,200	-0.30 ▼	-4.62	6,500	6,500	6,200	15,200	94,240,000
08/03/2012	6,500	-0.30 ▼	-4.41	6,800	7,000	6,500	7,590	49,335,000
07/03/2012	6,800	0.00 ■■	0.00	6,900	6,900	6,500	10,250	69,700,000
06/03/2012	6,800	0.00 ■■	0.00	7,100	7,100	6,600	36,850	250,580,000
05/03/2012	6,800	0.30 ▲	4.62	6,800	6,800	6,600	67,610	459,748,000
02/03/2012	6,500	0.10 ▲	1.56	6,400	6,500	6,400	17,840	115,960,000
01/03/2012	6,400	0.30 ▲	4.92	6,300	6,400	6,000	16,380	104,832,000
29/02/2012	6,100	-0.20 ▼	-3.17	6,400	6,600	6,100	12,300	75,030,000
28/02/2012	6,300	-0.10 ▼	-1.56	6,600	6,600	6,200	16,460	103,698,000
27/02/2012	6,400	0.10 ▲	1.59	6,500	6,500	6,200	16,090	102,976,000
24/02/2012	6,300	0.20 ▲	3.28	6,400	6,400	6,300	220	1,386,000
23/02/2012	6,100	0.20 ▲	3.39	6,100	6,100	5,900	9,330	56,913,000
22/02/2012	5,900	-0.30 ▼	-4.84	5,900	6,300	5,900	3,160	18,644,000
21/02/2012	6,200	-0.30 ▼	-4.62	6,500	6,800	6,200	1,740	10,788,000
20/02/2012	6,500	0.10 ▲	1.56	6,500	6,500	6,500	1,020	6,630,000
17/02/2012	6,400	0.00 ■■	0.00	6,400	6,400	6,400	1,110	7,104,000
16/02/2012	6,400	0.00 ■■	0.00	6,200	6,500	6,200	3,170	20,288,000
15/02/2012	6,400	0.30 ▲	4.92	6,400	6,400	6,400	1,010	6,464,000
14/02/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,100	230	1,403,000
13/02/2012	5,900	-0.30 ▼	-4.84	6,100	6,300	5,900	2,330	13,747,000
10/02/2012	6,200	-0.20 ▼	-3.12	6,700	6,700	6,200	230	1,426,000
09/02/2012	6,400	0.00 ■■	0.00	6,400	6,600	6,400	320	2,048,000
08/02/2012	6,400	0.20 ▲	3.23	6,400	6,400	6,200	320	2,048,000
07/02/2012	6,200	-0.30 ▼	-4.62	6,700	6,700	6,200	50	310,000
06/02/2012	6,500	0.10 ▲	1.56	6,500	6,500	6,100	5,610	36,465,000
03/02/2012	6,400	-0.30 ▼	-4.48	6,900	7,000	6,400	490	3,136,000
02/02/2012	6,700	0.20 ▲	3.08	6,700	6,700	6,700	2,040	13,668,000
01/02/2012	6,500	0.10 ▲	1.56	6,500	6,500	6,500	3,010	19,565,000
31/01/2012	6,400	0.20 ▲	3.23	6,400	6,400	6,400	3,110	19,904,000
30/01/2012	6,200	-0.30 ▼	-4.62	6,200	6,200	6,200	510	3,162,000
20/01/2012	6,500	0.20 ▲	3.17	6,500	6,500	6,500	3,050	19,825,000
19/01/2012	6,300	0.30 ▲	5.00	6,000	6,300	5,700	12,250	77,175,000
18/01/2012	6,000	0.00 ■■	0.00	5,700	6,100	5,700	10,790	64,740,000
17/01/2012	6,000	-0.30 ▼	-4.76	6,300	6,500	6,000	3,020	18,120,000
16/01/2012	6,300	-0.30 ▼	-4.55	6,300	6,300	6,300	10,700	67,410,000
13/01/2012	6,600	0.30 ▲	4.76	6,000	6,600	6,000	8,010	52,866,000
12/01/2012	6,300	-0.30 ▼	-4.55	6,700	6,700	6,300	2,260	14,238,000
11/01/2012	6,600	0.30 ▲	4.76	6,000	6,600	6,000	14,710	97,086,000
10/01/2012	6,300	-0.30 ▼	-4.55	6,600	6,700	6,300	1,750	11,025,000
09/01/2012	6,600	0.20 ▲	3.12	6,600	6,600	6,600	2,100	13,860,000
06/01/2012	6,400	-0.30 ▼	-4.48	6,700	6,800	6,400	10,740	68,736,000
05/01/2012	6,700	0.30 ▲	4.69	6,700	6,700	6,700	10	67,000
04/01/2012	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	10	64,000
03/01/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	0	0
30/12/2011	6,700	0.20 ▲	3.08	6,700	6,700	6,700	40	268,000
29/12/2011	6,500	-0.10 ▼	-1.52	6,300	6,500	6,300	2,130	13,845,000
28/12/2011	6,600	-0.30 ▼	-4.35	6,900	6,900	6,600	190	1,254,000
27/12/2011	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
26/12/2011	6,900	-0.20 ▼	-2.82	6,900	6,900	6,900	1,010	6,969,000
23/12/2011	7,100	0.20 ▲	2.90	6,600	7,200	6,600	1,590	11,289,000
22/12/2011	6,900	0.00 ■■	0.00	6,600	6,900	6,600	6,100	42,090,000
21/12/2011	6,900	-0.30 ▼	-4.17	6,900	7,200	6,900	18,710	129,099,000
20/12/2011	7,200	-0.20 ▼	-2.70	7,500	7,500	7,200	7,060	50,832,000
19/12/2011	7,400	0.20 ▲	2.78	7,400	7,500	6,900	2,530	18,722,000
16/12/2011	7,200	0.10 ▲	1.41	7,100	7,200	7,100	5,200	37,440,000
15/12/2011	7,100	-0.30 ▼	-4.05	7,400	7,400	7,100	5,010	35,571,000
14/12/2011	7,400	-0.20 ▼	-2.63	7,600	7,600	7,300	10,210	75,554,000
13/12/2011	7,600	-0.20 ▼	-2.56	7,500	7,800	7,500	6,010	45,676,000
12/12/2011	7,800	0.30 ▲	4.00	7,500	7,800	7,500	5,370	41,886,000
09/12/2011	7,500	0.00 ■■	0.00	7,500	7,800	7,500	12,200	91,500,000
08/12/2011	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	10	75,000
07/12/2011	7,800	-0.10 ▼	-1.27	7,800	7,800	7,800	40	312,000
06/12/2011	7,900	0.20 ▲	2.60	7,800	8,000	7,800	9,300	73,470,000
05/12/2011	7,700	0.20 ▲	2.67	7,700	7,700	7,400	9,160	70,532,000
02/12/2011	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	60	450,000
01/12/2011	7,800	0.00 ■■	0.00	7,900	7,900	7,500	3,040	23,712,000
30/11/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
29/11/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	10	78,000
28/11/2011	7,800	0.00 ■■	0.00	7,900	7,900	7,800	12,420	96,876,000
25/11/2011	7,800	0.20 ▲	2.63	7,600	7,800	7,600	10,500	81,900,000
24/11/2011	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	10	76,000
23/11/2011	7,900	0.10 ▲	1.28	7,700	7,900	7,700	15,280	120,712,000
22/11/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
21/11/2011	7,800	-0.10 ▼	-1.27	7,800	7,800	7,600	1,150	8,970,000
18/11/2011	7,900	-0.20 ▼	-2.47	7,700	7,900	7,700	520	4,108,000
17/11/2011	8,100	0.10 ▲	1.25	8,200	8,200	7,900	8,620	69,822,000
16/11/2011	8,000	-0.20 ▼	-2.44	7,900	8,100	7,800	14,780	118,240,000
15/11/2011	8,200	0.10 ▲	1.23	8,100	8,300	7,700	1,130	9,266,000
14/11/2011	8,100	0.00 ■■	0.00	8,400	8,400	7,700	18,610	150,741,000
11/11/2011	8,100	-0.40 ▼	-4.71	8,100	8,100	8,100	7,100	57,510,000
10/11/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
09/11/2011	8,500	0.20 ▲	2.41	8,500	8,500	8,400	620	5,270,000
08/11/2011	8,300	0.20 ▲	2.47	8,300	8,300	7,900	14,410	119,603,000
07/11/2011	8,100	-0.10 ▼	-1.22	8,500	8,500	8,000	19,610	158,841,000
04/11/2011	8,200	-0.20 ▼	-2.38	8,100	8,200	8,100	3,740	30,668,000
03/11/2011	8,400	-0.20 ▼	-2.33	8,400	8,400	8,200	20,000	168,000,000
02/11/2011	8,600	0.00 ■■	0.00	8,500	8,600	8,500	4,010	34,486,000
01/11/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,600	5,250	45,150,000
31/10/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,300	2,610	22,446,000
28/10/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,300	3,410	29,326,000
27/10/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,600	1,100	9,460,000
26/10/2011	8,600	0.30 ▲	3.61	8,500	8,600	8,500	1,010	8,686,000
25/10/2011	8,300	0.10 ▲	1.22	7,900	8,500	7,900	44,330	367,939,000
24/10/2011	8,200	-0.30 ▼	-3.53	8,600	8,600	8,200	3,910	32,062,000
21/10/2011	8,500	-0.20 ▼	-2.30	8,700	8,700	8,400	2,550	21,675,000
20/10/2011	8,700	0.30 ▲	3.57	8,400	8,700	8,400	3,510	30,537,000
19/10/2011	8,400	-0.40 ▼	-4.55	8,900	8,900	8,400	5,290	44,436,000
18/10/2011	8,800	0.00 ■■	0.00	8,900	8,900	8,800	3,700	32,560,000
17/10/2011	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
14/10/2011	8,800	0.00 ■■	0.00	8,400	8,800	8,400	5,200	45,760,000
13/10/2011	8,800	0.30 ▲	3.53	8,300	8,800	8,300	5,390	47,432,000
12/10/2011	8,500	-0.40 ▼	-4.49	8,500	8,500	8,500	12,800	108,800,000
11/10/2011	8,900	-0.10 ▼	-1.11	8,600	8,900	8,600	2,920	25,988,000
10/10/2011	9,000	0.30 ▲	3.45	8,400	9,000	8,400	3,250	29,250,000
07/10/2011	8,700	-0.30 ▼	-3.33	8,700	8,700	8,700	8,200	71,340,000
06/10/2011	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	7,500	67,500,000
05/10/2011	9,100	0.30 ▲	3.41	8,900	9,100	8,900	3,260	29,666,000
04/10/2011	8,800	0.20 ▲	2.33	8,800	8,800	8,300	4,340	38,192,000
03/10/2011	8,600	0.00 ■■	0.00	8,500	8,600	8,300	30,380	261,268,000
30/09/2011	8,600	-0.10 ▼	-1.15	9,000	9,000	8,400	10,810	92,966,000
29/09/2011	8,700	-0.40 ▼	-4.40	8,700	9,100	8,700	8,970	78,039,000
28/09/2011	9,100	0.10 ▲	1.11	9,100	9,100	9,000	6,750	61,425,000
27/09/2011	9,000	0.20 ▲	2.27	9,000	9,000	8,600	11,980	107,820,000
26/09/2011	8,800	-0.20 ▼	-2.22	8,800	9,200	8,700	8,030	70,664,000
23/09/2011	9,000	-0.20 ▼	-2.17	8,800	9,100	8,800	2,970	26,730,000
22/09/2011	9,200	0.20 ▲	2.22	9,100	9,200	8,900	7,960	73,232,000
21/09/2011	9,000	-0.40 ▼	-4.26	9,400	9,400	9,000	25,540	229,860,000
20/09/2011	9,400	0.20 ▲	2.17	9,400	9,400	8,800	31,300	294,220,000
19/09/2011	9,200	0.00 ■■	0.00	8,900	9,500	8,900	43,600	401,120,000
16/09/2011	9,200	-0.40 ▼	-4.17	9,200	9,600	9,200	74,880	688,896,000
15/09/2011	9,600	0.40 ▲	4.35	9,600	9,600	9,100	39,220	376,512,000
14/09/2011	9,200	-0.40 ▼	-4.17	9,700	10,000	9,200	36,930	339,756,000
13/09/2011	9,600	0.40 ▲	4.35	9,600	9,600	9,200	45,360	435,456,000
12/09/2011	9,200	0.20 ▲	2.22	9,200	9,400	9,100	40,970	376,924,000
09/09/2011	9,000	-0.30 ▼	-3.23	9,000	9,400	9,000	26,840	241,560,000
08/09/2011	9,300	0.10 ▲	1.09	9,500	9,600	9,300	75,330	700,569,000
07/09/2011	9,200	0.10 ▲	1.10	9,000	9,300	9,000	19,600	180,320,000
06/09/2011	9,100	0.10 ▲	1.11	9,200	9,200	8,800	81,540	742,014,000
05/09/2011	9,000	0.40 ▲	4.65	8,600	9,000	8,500	118,760	1,068,840,000
01/09/2011	8,600	0.10 ▲	1.18	8,400	8,600	8,400	28,680	246,648,000
31/08/2011	8,500	0.10 ▲	1.19	8,500	8,800	8,200	89,650	762,025,000
30/08/2011	8,400	0.20 ▲	2.44	8,400	8,600	8,400	83,610	702,324,000
29/08/2011	8,200	-0.20 ▼	-2.38	8,200	8,400	8,100	42,640	349,648,000
26/08/2011	8,400	0.00 ■■	0.00	8,300	8,400	8,000	31,430	264,012,000
25/08/2011	8,400	0.40 ▲	5.00	8,300	8,400	8,100	4,010	33,684,000
24/08/2011	8,000	-0.40 ▼	-4.76	8,400	8,400	8,000	13,370	106,960,000
23/08/2011	8,400	0.00 ■■	0.00	8,400	8,400	8,000	2,550	21,420,000
22/08/2011	8,400	0.00 ■■	0.00	8,400	8,500	8,000	16,850	141,540,000
19/08/2011	8,400	0.10 ▲	1.20	8,300	8,400	7,900	10,790	90,636,000
18/08/2011	8,300	-0.30 ▼	-3.49	8,600	8,600	8,200	11,030	91,549,000
17/08/2011	8,600	0.20 ▲	2.38	8,400	8,600	8,400	8,210	70,606,000
16/08/2011	8,400	0.20 ▲	2.44	8,200	8,500	8,200	12,810	107,604,000
15/08/2011	8,200	0.00 ■■	0.00	8,100	8,200	7,900	19,360	158,752,000
12/08/2011	8,200	0.00 ■■	0.00	8,000	8,200	8,000	11,100	91,020,000
11/08/2011	8,200	-0.10 ▼	-1.20	8,300	8,300	8,000	209,570	1,718,474,000
10/08/2011	8,300	0.00 ■■	0.00	8,700	8,700	7,900	22,510	186,833,000
09/08/2011	8,300	-0.40 ▼	-4.60	8,300	8,300	8,300	11,280	93,624,000
08/08/2011	8,700	0.00 ■■	0.00	8,900	8,900	8,300	1,520	13,224,000
05/08/2011	8,700	0.00 ■■	0.00	8,500	8,700	8,500	6,030	52,461,000
04/08/2011	8,700	0.40 ▲	4.82	8,700	8,700	8,000	15,230	132,501,000
03/08/2011	8,300	-0.40 ▼	-4.60	8,300	8,800	8,300	11,910	98,853,000
02/08/2011	8,700	-0.30 ▼	-3.33	8,700	9,000	8,600	13,210	114,927,000
01/08/2011	9,000	0.30 ▲	3.45	8,900	9,000	8,700	9,050	81,450,000
29/07/2011	8,700	0.10 ▲	1.16	8,800	8,800	8,300	14,020	121,974,000
28/07/2011	8,600	-0.40 ▼	-4.44	8,700	9,000	8,600	10,350	89,010,000
27/07/2011	9,000	-0.10 ▼	-1.10	8,800	9,000	8,800	8,770	78,930,000
26/07/2011	9,100	-0.10 ▼	-1.09	8,800	9,100	8,800	52,810	480,571,000
25/07/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	4,230	38,916,000
22/07/2011	9,200	-0.10 ▼	-1.08	9,300	9,300	8,900	18,560	170,752,000
21/07/2011	9,300	-0.10 ▼	-1.06	9,000	9,400	9,000	20,740	192,882,000
20/07/2011	9,400	0.00 ■■	0.00	9,000	9,400	9,000	22,350	210,090,000
19/07/2011	9,400	-0.10 ▼	-1.05	9,400	9,500	9,400	320	3,008,000
18/07/2011	9,500	0.00 ■■	0.00	9,500	9,800	9,100	1,877	17,831,500
15/07/2011	9,500	0.00 ■■	0.00	9,800	9,800	9,100	8,350	79,325,000
14/07/2011	9,500	0.00 ■■	0.00	9,200	9,500	9,200	8,030	76,285,000
13/07/2011	9,500	0.30 ▲	3.26	9,300	9,500	9,000	4,930	46,835,000
12/07/2011	9,200	-0.10 ▼	-1.08	9,300	9,300	8,900	8,950	82,340,000
11/07/2011	9,300	0.00 ■■	0.00	9,300	9,300	8,900	32,770	304,761,000
08/07/2011	9,300	-0.20 ▼	-2.11	9,200	9,600	9,200	12,870	119,691,000
07/07/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,100	12,830	121,885,000
06/07/2011	9,500	0.00 ■■	0.00	9,800	9,800	9,100	7,350	69,825,000
05/07/2011	9,500	0.30 ▲	3.26	9,200	9,600	9,200	16,200	153,900,000
04/07/2011	9,200	-0.40 ▼	-4.17	9,700	9,700	9,200	28,350	260,820,000
01/07/2011	9,600	-0.50 ▼	-4.95	10,100	10,100	9,600	49,840	478,464,000
30/06/2011	10,100	-0.10 ▼	-0.98	10,100	10,200	9,800	27,010	272,801,000
29/06/2011	10,200	0.20 ▲	2.00	10,300	10,300	9,500	47,030	479,706,000
28/06/2011	10,000	0.00 ■■	0.00	10,100	10,100	9,700	10,310	103,100,000
27/06/2011	10,000	-0.50 ▼	-4.76	10,000	10,400	10,000	87,250	872,500,000
24/06/2011	10,500	0.20 ▲	1.94	10,500	10,500	9,900	9,230	96,915,000
23/06/2011	10,300	-0.10 ▼	-0.96	10,000	10,400	9,900	16,420	169,126,000
22/06/2011	10,400	-0.10 ▼	-0.95	10,500	10,500	10,000	59,440	618,176,000
21/06/2011	10,500	0.30 ▲	2.94	10,000	10,500	10,000	24,230	254,415,000
20/06/2011	10,200	-0.50 ▼	-4.67	10,700	10,700	10,200	60,250	614,550,000
17/06/2011	10,700	-0.20 ▼	-1.83	11,000	11,000	10,400	91,140	975,198,000
16/06/2011	10,900	-0.10 ▼	-0.91	11,000	11,100	10,800	23,530	256,477,000
15/06/2011	11,000	-0.50 ▼	-4.35	11,100	11,200	11,000	13,460	148,060,000
14/06/2011	11,500	0.30 ▲	2.68	11,200	11,700	11,100	215,430	2,477,445,000
13/06/2011	11,200	0.50 ▲	4.67	10,700	11,200	10,500	89,780	1,005,536,000
10/06/2011	10,700	0.10 ▲	0.94	10,900	11,000	10,400	65,040	695,928,000
09/06/2011	10,600	0.10 ▲	0.95	10,400	10,700	10,100	66,070	700,342,000
08/06/2011	10,500	0.00 ■■	0.00	10,900	10,900	10,200	45,840	481,320,000
07/06/2011	10,500	-0.50 ▼	-4.55	10,500	11,000	10,500	94,120	988,260,000
06/06/2011	11,000	0.00 ■■	0.00	11,100	11,100	11,000	7,040	77,440,000
03/06/2011	11,000	-0.30 ▼	-2.65	11,700	11,700	10,800	23,670	260,370,000
02/06/2011	11,300	0.40 ▲	3.67	10,500	11,400	10,500	23,910	270,183,000
01/06/2011	10,900	0.00 ■■	0.00	10,700	10,900	10,500	31,670	345,203,000
31/05/2011	10,900	0.00 ■■	0.00	10,400	10,900	10,400	26,390	287,651,000
30/05/2011	10,900	-0.20 ▼	-1.80	11,200	11,200	10,600	15,140	165,026,000
27/05/2011	11,100	0.30 ▲	2.78	11,200	11,200	11,000	19,120	212,232,000
26/05/2011	10,800	0.50 ▲	4.85	10,500	10,800	10,300	18,220	196,776,000
25/05/2011	10,300	-0.10 ▼	-0.96	10,000	10,300	9,900	50,450	519,635,000
24/05/2011	10,400	-0.50 ▼	-4.59	10,400	10,400	10,400	18,530	192,712,000
23/05/2011	10,900	-0.50 ▼	-4.39	11,000	11,200	10,900	21,000	228,900,000
20/05/2011	11,400	0.00 ■■	0.00	11,000	11,400	10,900	11,590	132,126,000
19/05/2011	11,400	0.10 ▲	0.88	11,100	11,600	11,000	4,750	54,150,000
18/05/2011	11,300	-0.50 ▼	-4.24	11,500	11,600	11,300	18,300	206,790,000
17/05/2011	11,800	-0.10 ▼	-0.84	11,900	11,900	11,500	5,210	61,478,000
16/05/2011	11,900	0.20 ▲	1.71	11,200	12,000	11,200	25,610	304,759,000
13/05/2011	11,700	-0.10 ▼	-0.85	11,400	11,800	11,300	13,040	152,568,000
12/05/2011	11,800	0.00 ■■	0.00	11,800	11,900	11,600	9,100	107,380,000
11/05/2011	11,800	0.00 ■■	0.00	11,900	11,900	11,800	5,800	68,440,000
10/05/2011	11,800	0.00 ■■	0.00	11,600	12,100	11,600	5,890	69,502,000
09/05/2011	11,800	0.40 ▲	3.51	11,800	11,900	11,600	59,770	705,286,000
06/05/2011	11,400	-0.60 ▼	-5.00	12,500	12,500	11,400	16,200	184,680,000
05/05/2011	12,000	-0.40 ▼	-3.23	12,400	12,400	11,800	18,500	222,000,000
04/05/2011	12,400	0.20 ▲	1.64	11,700	12,800	11,700	4,210	52,204,000
29/04/2011	12,200	0.20 ▲	1.67	12,000	12,200	12,000	25,080	305,976,000
28/04/2011	12,000	0.30 ▲	2.56	11,700	12,100	11,700	14,990	179,880,000
27/04/2011	11,700	-0.60 ▼	-4.88	11,800	12,400	11,700	29,330	343,161,000
26/04/2011	12,300	-0.20 ▼	-1.60	12,600	12,600	11,900	4,730	58,179,000
25/04/2011	12,500	0.20 ▲	1.63	12,000	12,500	12,000	22,260	278,250,000
22/04/2011	12,300	-0.60 ▼	-4.65	12,400	12,500	12,300	8,770	107,871,000
21/04/2011	12,900	-0.10 ▼	-0.77	12,500	12,900	12,500	9,650	124,485,000
20/04/2011	13,000	0.00 ■■	0.00	12,500	13,000	12,500	5,660	73,580,000
19/04/2011	13,000	0.30 ▲	2.36	12,600	13,000	12,400	4,210	54,730,000
18/04/2011	12,700	-0.60 ▼	-4.51	12,900	13,500	12,700	1,029	13,068,300
15/04/2011	13,300	-0.60 ▼	-4.32	13,400	13,600	13,300	20,000	266,000,000
14/04/2011	13,900	-0.10 ▼	-0.71	13,800	13,900	13,500	2,510	34,889,000
13/04/2011	14,000	-0.10 ▼	-0.71	13,500	14,000	13,500	210	2,940,000
08/04/2011	14,100	0.60 ▲	4.44	13,700	14,100	13,700	3,600	50,760,000
07/04/2011	13,500	-0.40 ▼	-2.88	13,600	13,700	13,500	14,990	202,365,000
06/04/2011	13,900	0.40 ▲	2.96	13,600	13,900	13,500	8,980	124,822,000
05/04/2011	13,500	-0.30 ▼	-2.17	14,000	14,000	13,500	4,140	55,890,000
04/04/2011	13,800	-0.10 ▼	-0.72	13,900	13,900	13,600	1,150	15,870,000
01/04/2011	13,900	-0.10 ▼	-0.71	14,000	14,200	13,900	25,580	355,562,000
31/03/2011	14,000	-0.10 ▼	-0.71	14,200	14,200	13,400	35,790	501,060,000
30/03/2011	14,100	0.10 ▲	0.71	14,400	14,400	13,500	30,540	430,614,000
29/03/2011	14,000	-0.50 ▼	-3.45	14,500	14,500	13,900	12,030	168,420,000
28/03/2011	14,500	0.40 ▲	2.84	14,500	14,500	14,000	5,210	75,545,000
25/03/2011	14,100	0.00 ■■	0.00	14,000	14,100	14,000	19,730	278,193,000
24/03/2011	14,100	0.00 ■■	0.00	14,500	14,500	13,900	7,270	102,507,000
23/03/2011	14,100	0.10 ▲	0.71	14,300	14,300	14,000	16,040	226,164,000
22/03/2011	14,000	-0.20 ▼	-1.41	14,000	14,000	13,800	16,420	229,880,000
21/03/2011	14,200	0.00 ■■	0.00	14,600	14,700	14,200	12,070	171,394,000
18/03/2011	14,200	0.50 ▲	3.65	14,000	14,300	13,700	36,020	511,484,000
17/03/2011	13,700	-0.30 ▼	-2.14	14,000	14,000	13,600	18,300	250,710,000
16/03/2011	14,000	-0.30 ▼	-2.10	14,400	14,400	13,800	13,120	183,680,000
15/03/2011	14,300	0.00 ■■	0.00	14,400	14,500	13,600	8,820	126,126,000
14/03/2011	14,300	-0.70 ▼	-4.67	15,200	15,200	14,300	11,460	163,878,000
11/03/2011	15,000	0.70 ▲	4.90	14,800	15,000	14,500	54,780	821,700,000
10/03/2011	14,300	0.40 ▲	2.88	14,000	14,500	14,000	24,130	345,059,000
09/03/2011	13,900	-0.70 ▼	-4.79	13,900	14,100	13,900	20,260	281,614,000
08/03/2011	14,600	-0.20 ▼	-1.35	14,100	14,600	14,100	25,230	368,358,000
07/03/2011	14,800	0.40 ▲	2.78	14,500	14,800	13,900	3,310	48,988,000
04/03/2011	14,400	0.00 ■■	0.00	14,400	14,400	14,000	23,600	339,840,000
03/03/2011	14,400	-0.20 ▼	-1.37	14,600	14,600	14,000	27,410	394,704,000
02/03/2011	14,600	-0.70 ▼	-4.58	15,100	15,100	14,600	20,580	300,468,000
01/03/2011	15,300	-0.50 ▼	-3.16	15,200	15,800	15,200	16,260	248,778,000
28/02/2011	15,800	0.10 ▲	0.64	15,200	16,000	15,200	21,040	332,432,000
25/02/2011	15,700	0.10 ▲	0.64	15,600	15,800	15,600	16,690	262,033,000
24/02/2011	15,600	0.00 ■■	0.00	15,000	15,600	14,900	18,160	283,296,000
23/02/2011	15,600	0.00 ■■	0.00	15,800	15,800	14,900	20,350	317,460,000
22/02/2011	15,600	-0.10 ▼	-0.64	15,700	15,700	15,000	70,570	1,100,892,000
21/02/2011	15,700	-0.80 ▼	-4.85	16,700	16,700	15,700	123,770	1,943,189,000
18/02/2011	16,500	-0.50 ▼	-2.94	16,500	17,400	16,500	83,910	1,384,515,000
17/02/2011	17,000	0.20 ▲	1.19	16,800	17,000	16,500	73,950	1,257,150,000
16/02/2011	16,800	-0.10 ▼	-0.59	16,600	16,900	16,600	43,900	737,520,000
15/02/2011	16,900	-0.60 ▼	-3.43	17,500	17,500	16,800	119,980	2,027,662,000
14/02/2011	17,500	-0.10 ▼	-0.57	18,000	18,000	17,400	57,360	1,003,800,000
11/02/2011	17,600	-0.40 ▼	-2.22	17,800	17,900	17,600	9,750	171,600,000
10/02/2011	18,000	0.00 ■■	0.00	18,000	18,100	17,700	24,920	448,560,000
09/02/2011	18,000	-0.20 ▼	-1.10	18,500	18,500	18,000	6,390	115,020,000
08/02/2011	18,200	0.50 ▲	2.82	17,800	18,200	17,600	10,320	187,824,000
28/01/2011	17,700	-0.70 ▼	-3.80	18,400	18,400	17,700	20,660	365,682,000
27/01/2011	18,400	0.40 ▲	2.22	18,400	18,400	18,400	70	1,288,000
26/01/2011	18,000	0.50 ▲	2.86	17,500	18,100	17,500	17,810	320,580,000
25/01/2011	17,500	-0.40 ▼	-2.23	18,500	18,500	17,300	4,470	78,225,000
24/01/2011	17,900	-0.30 ▼	-1.65	18,200	18,200	17,900	8,490	151,971,000
21/01/2011	18,200	0.00 ■■	0.00	18,800	18,800	18,200	22,490	409,318,000
20/01/2011	18,200	0.10 ▲	0.55	18,600	18,600	18,200	20,050	364,910,000
19/01/2011	18,100	-0.50 ▼	-2.69	18,600	19,000	18,100	30,790	557,299,000
18/01/2011	18,600	0.00 ■■	0.00	18,600	19,000	18,300	13,790	256,494,000
17/01/2011	18,600	0.10 ▲	0.54	18,700	19,200	18,500	49,350	917,910,000
14/01/2011	18,500	0.00 ■■	0.00	19,100	19,100	18,500	11,860	219,410,000
13/01/2011	18,500	0.30 ▲	1.65	18,200	18,900	18,200	46,320	856,920,000
12/01/2011	18,200	0.20 ▲	1.11	18,800	18,800	18,000	24,860	452,452,000
11/01/2011	18,000	-0.60 ▼	-3.23	18,600	18,600	18,000	43,210	777,780,000
10/01/2011	18,600	-0.60 ▼	-3.12	19,500	19,500	18,500	6,280	116,808,000
07/01/2011	19,200	0.00 ■■	0.00	19,500	19,700	19,200	118,000	2,265,600,000
06/01/2011	19,200	-0.20 ▼	-1.03	19,000	19,800	18,900	37,550	720,960,000
05/01/2011	19,400	-1.00 ▼	-4.90	20,000	20,300	19,400	121,650	2,360,010,000
04/01/2011	20,400	0.00 ■■	0.00	20,000	20,400	20,000	31,550	643,620,000
31/12/2010	20,400	0.00 ■■	0.00	20,400	20,500	19,900	122,670	2,502,468,000
30/12/2010	20,400	-1.00 ▼	-4.67	21,800	21,800	20,400	115,870	2,363,748,000
29/12/2010	21,400	1.00 ▲	4.90	20,400	21,400	20,000	287,210	6,146,294,000
28/12/2010	20,400	0.60 ▲	3.03	19,000	20,400	19,000	44,360	904,944,000
27/12/2010	19,800	0.30 ▲	1.54	18,800	19,800	18,800	45,680	904,464,000
24/12/2010	19,500	0.50 ▲	2.63	19,000	19,500	18,900	195,720	3,816,540,000
23/12/2010	19,000	0.00 ■■	0.00	18,900	19,100	18,100	113,920	2,164,480,000
22/12/2010	19,000	-0.70 ▼	-3.55	20,100	20,100	19,000	75,540	1,435,260,000
21/12/2010	19,700	0.70 ▲	3.68	18,500	19,900	18,500	68,180	1,343,146,000
20/12/2010	19,000	0.00 ■■	0.00	19,200	19,400	19,000	33,910	644,290,000
17/12/2010	19,000	0.40 ▲	2.15	19,300	19,500	18,500	89,060	1,692,140,000
16/12/2010	18,600	-0.90 ▼	-4.62	18,800	19,500	18,600	119,680	2,226,048,000
15/12/2010	19,500	-0.30 ▼	-1.52	20,400	20,400	19,100	95,170	1,855,815,000
14/12/2010	19,800	-0.90 ▼	-4.35	21,500	21,600	19,800	225,370	4,462,326,000
13/12/2010	20,700	0.90 ▲	4.55	20,700	20,700	20,100	211,400	4,375,980,000
10/12/2010	19,800	0.90 ▲	4.76	18,900	19,800	18,900	68,810	1,362,438,000
09/12/2010	18,900	-0.10 ▼	-0.53	18,300	19,800	18,100	118,240	2,234,736,000
08/12/2010	19,000	-1.00 ▼	-5.00	19,200	19,900	19,000	145,400	2,762,600,000
07/12/2010	20,000	-1.00 ▼	-4.76	20,500	21,600	20,000	76,900	1,538,000,000
06/12/2010	21,000	1.00 ▲	5.00	21,000	21,000	20,400	205,370	4,312,770,000
03/12/2010	20,000	0.90 ▲	4.71	20,000	20,000	19,900	399,570	7,991,400,000
02/12/2010	19,100	0.90 ▲	4.95	18,000	19,100	17,600	136,010	2,597,791,000
01/12/2010	18,200	-0.10 ▼	-0.55	18,900	18,900	18,000	94,000	1,710,800,000
30/11/2010	18,300	0.80 ▲	4.57	18,300	18,300	18,000	140,850	2,577,555,000
29/11/2010	17,500	0.20 ▲	1.16	17,500	17,600	17,200	26,820	469,350,000
26/11/2010	17,300	0.00 ■■	0.00	17,500	17,500	16,900	99,130	1,714,949,000
25/11/2010	17,300	0.50 ▲	2.98	16,800	17,300	16,800	44,600	771,580,000
24/11/2010	16,800	0.00 ■■	0.00	16,700	17,000	16,500	39,250	659,400,000
23/11/2010	16,800	0.20 ▲	1.20	16,500	16,800	15,900	20,220	339,696,000
22/11/2010	16,600	0.60 ▲	3.75	15,200	16,600	15,200	52,560	872,496,000
19/11/2010	16,000	-0.10 ▼	-0.62	16,000	16,800	15,900	31,330	501,280,000
18/11/2010	16,100	0.70 ▲	4.55	15,900	16,100	15,900	88,570	1,425,977,000
17/11/2010	15,400	0.10 ▲	0.65	15,300	15,800	15,100	71,020	1,093,708,000
16/11/2010	15,300	0.00 ■■	0.00	14,800	15,400	14,600	89,520	1,369,656,000
15/11/2010	15,300	-0.60 ▼	-3.77	15,900	15,900	15,200	49,940	764,082,000
12/11/2010	15,900	-0.10 ▼	-0.62	15,400	15,900	15,200	64,450	1,024,755,000
11/11/2010	16,000	-0.70 ▼	-4.19	17,100	17,100	16,000	25,850	413,600,000
10/11/2010	16,700	0.00 ■■	0.00	17,000	17,000	16,700	6,680	111,556,000
09/11/2010	16,700	-0.70 ▼	-4.02	16,900	17,000	16,700	24,360	406,812,000
08/11/2010	17,400	-0.40 ▼	-2.25	18,400	18,400	17,200	7,240	125,976,000
05/11/2010	17,800	0.80 ▲	4.71	17,500	17,800	17,000	63,560	1,131,368,000
04/11/2010	17,000	0.10 ▲	0.59	17,300	17,300	16,900	5,770	98,090,000
03/11/2010	16,900	0.00 ■■	0.00	17,000	17,000	16,600	26,120	441,428,000
02/11/2010	16,900	-0.40 ▼	-2.31	17,300	17,300	16,900	13,070	220,883,000
01/11/2010	17,300	-0.40 ▼	-2.26	17,300	17,700	17,300	7,190	124,387,000
29/10/2010	17,700	0.10 ▲	0.57	17,900	17,900	17,600	11,760	208,152,000
28/10/2010	17,600	0.20 ▲	1.15	17,800	17,800	17,400	25,200	443,520,000
27/10/2010	17,400	-0.60 ▼	-3.33	17,500	18,100	17,300	37,330	649,542,000
26/10/2010	18,000	0.70 ▲	4.05	17,900	18,100	17,500	35,590	640,620,000
25/10/2010	17,300	0.10 ▲	0.58	16,700	17,500	16,700	11,570	200,161,000
22/10/2010	17,200	0.30 ▲	1.78	16,600	17,500	16,600	188,370	3,239,964,000
21/10/2010	16,900	-0.80 ▼	-4.52	17,700	18,000	16,900	159,060	2,688,114,000
20/10/2010	17,700	-0.90 ▼	-4.84	17,900	18,500	17,700	39,430	697,911,000
19/10/2010	18,600	-0.90 ▼	-4.62	19,100	19,500	18,600	22,230	413,478,000
18/10/2010	19,500	-0.50 ▼	-2.50	19,600	19,800	19,500	11,450	223,275,000
15/10/2010	20,000	-0.30 ▼	-1.48	20,000	20,200	20,000	12,120	242,400,000
14/10/2010	20,300	-0.70 ▼	-3.33	20,200	21,000	20,200	12,690	257,607,000
13/10/2010	21,000	0.20 ▲	0.96	21,700	21,700	21,000	10,970	230,370,000
12/10/2010	24,900	-0.80 ▼	-3.11	25,500	26,000	24,900	70,810	1,763,169,000
11/10/2010	25,700	0.00 ■■	0.00	25,500	26,000	25,300	22,420	576,194,000
08/10/2010	25,700	-0.80 ▼	-3.02	25,600	26,400	25,600	75,630	1,943,691,000
07/10/2010	26,500	0.30 ▲	1.15	27,000	27,000	26,200	71,210	1,887,065,000
06/10/2010	26,200	1.20 ▲	4.80	26,000	26,200	25,500	77,110	2,020,282,000
05/10/2010	25,000	-0.30 ▼	-1.19	25,300	25,900	25,000	127,310	3,182,750,000
04/10/2010	25,300	-1.20 ▼	-4.53	25,600	25,800	25,200	73,310	1,854,743,000
01/10/2010	26,500	0.80 ▲	3.11	26,900	26,900	26,500	198,210	5,252,565,000
30/09/2010	25,700	1.20 ▲	4.90	25,700	25,700	25,700	21,870	562,059,000
29/09/2010	24,500	-0.60 ▼	-2.39	25,400	25,400	24,500	30,930	757,785,000
28/09/2010	25,100	0.60 ▲	2.45	25,600	25,600	24,600	15,580	391,058,000
27/09/2010	24,500	-0.70 ▼	-2.78	25,000	25,500	24,500	13,000	318,500,000
24/09/2010	25,200	0.20 ▲	0.80	25,000	25,200	24,800	10,270	258,804,000
23/09/2010	25,000	-0.60 ▼	-2.34	25,800	25,800	25,000	22,030	550,750,000
22/09/2010	25,600	0.10 ▲	0.39	25,800	25,900	25,500	14,000	358,400,000
21/09/2010	25,500	-0.50 ▼	-1.92	27,000	27,000	25,500	18,000	459,000,000
20/09/2010	26,000	0.00 ■■	0.00	26,000	26,500	26,000	31,840	827,840,000
17/09/2010	26,000	1.20 ▲	4.84	25,800	26,000	25,000	53,620	1,394,120,000
16/09/2010	24,800	0.30 ▲	1.22	24,700	24,800	24,500	4,690	116,312,000
15/09/2010	24,500	-0.90 ▼	-3.54	25,200	25,400	24,500	11,530	282,485,000
14/09/2010	25,400	0.90 ▲	3.67	25,500	25,500	24,600	14,620	371,348,000
13/09/2010	24,500	-0.60 ▼	-2.39	25,000	25,400	24,500	45,390	1,112,055,000
10/09/2010	25,100	-1.30 ▼	-4.92	26,400	27,000	25,100	47,520	1,192,752,000
09/09/2010	26,400	0.00 ■■	0.00	26,800	26,900	26,400	34,600	913,440,000
08/09/2010	26,400	-0.80 ▼	-2.94	26,000	27,000	25,900	41,120	1,085,568,000
07/09/2010	27,200	-0.60 ▼	-2.16	27,000	28,000	27,000	51,430	1,398,896,000
06/09/2010	27,800	0.80 ▲	2.96	27,500	28,300	27,100	106,060	2,948,468,000
01/09/2010	27,000	0.00 ■■	0.00	27,200	27,200	26,100	18,990	512,730,000
31/08/2010	27,000	0.80 ▲	3.05	26,800	27,500	26,000	43,710	1,180,170,000
30/08/2010	26,200	1.20 ▲	4.80	26,000	26,200	26,000	75,560	1,979,672,000
27/08/2010	25,000	0.70 ▲	2.88	24,000	25,400	23,500	19,100	477,500,000
26/08/2010	24,300	0.00 ■■	0.00	24,300	24,400	23,800	61,820	1,502,226,000
25/08/2010	24,300	-1.20 ▼	-4.71	25,500	25,500	24,300	69,260	1,683,018,000
24/08/2010	25,500	-1.30 ▼	-4.85	25,600	25,600	25,500	56,630	1,444,065,000
23/08/2010	26,800	-0.20 ▼	-0.74	26,800	27,500	26,600	12,920	346,256,000
20/08/2010	27,000	-0.50 ▼	-1.82	27,000	27,200	26,700	43,630	1,178,010,000
19/08/2010	27,500	0.30 ▲	1.10	26,600	28,100	26,600	14,930	410,575,000
18/08/2010	27,200	-0.60 ▼	-2.16	28,000	28,000	26,800	9,010	245,072,000
17/08/2010	27,800	-1.40 ▼	-4.79	29,200	29,200	27,800	28,140	782,292,000
16/08/2010	29,200	1.30 ▲	4.66	28,500	29,200	28,500	20,480	598,016,000
13/08/2010	27,900	0.20 ▲	0.72	26,800	27,900	26,800	24,740	690,246,000
12/08/2010	27,700	-1.40 ▼	-4.81	28,600	29,300	27,700	97,460	2,699,642,000
11/08/2010	29,100	-0.80 ▼	-2.68	29,300	30,900	29,000	68,800	2,002,080,000
10/08/2010	29,900	-1.50 ▼	-4.78	30,500	31,300	29,900	45,950	1,373,905,000
09/08/2010	31,400	-1.60 ▼	-4.85	31,600	31,600	31,400	31,970	1,003,858,000
06/08/2010	33,000	-0.50 ▼	-1.49	33,000	33,000	32,500	29,690	979,770,000
05/08/2010	33,500	0.00 ■■	0.00	34,500	34,500	33,000	17,190	575,865,000
04/08/2010	33,500	0.10 ▲	0.30	34,100	34,100	32,100	39,640	1,327,940,000
03/08/2010	33,400	-1.50 ▼	-4.30	35,300	35,300	33,400	28,130	939,542,000
02/08/2010	34,900	0.00 ■■	0.00	34,100	35,400	33,200	132,090	4,609,941,000
30/07/2010	34,900	1.10 ▲	3.25	34,500	34,900	34,200	20,270	707,423,000
29/07/2010	33,800	0.20 ▲	0.60	33,500	33,900	33,500	15,950	539,110,000
28/07/2010	33,600	-0.40 ▼	-1.18	34,000	34,000	33,500	48,770	1,638,672,000
27/07/2010	34,000	-0.60 ▼	-1.73	34,600	34,700	34,000	66,300	2,254,200,000
26/07/2010	34,600	0.00 ■■	0.00	34,600	35,700	34,600	22,880	791,648,000
23/07/2010	34,600	-1.00 ▼	-2.81	35,900	35,900	34,600	32,480	1,123,808,000
22/07/2010	35,600	-1.20 ▼	-3.26	36,200	36,800	35,500	239,750	8,535,100,000
21/07/2010	36,800	0.00 ■■	0.00	36,800	36,800	36,000	97,410	3,584,688,000
20/07/2010	36,800	0.00 ■■	0.00	36,300	37,300	36,300	46,990	1,729,232,000
19/07/2010	36,800	0.00 ■■	0.00	35,500	37,000	35,100	50,970	1,875,696,000
16/07/2010	36,800	-0.10 ▼	-0.27	36,500	36,900	36,500	52,700	1,939,360,000
15/07/2010	36,900	0.00 ■■	0.00	36,100	37,000	36,100	113,310	4,181,139,000
14/07/2010	36,900	-0.30 ▼	-0.81	37,500	37,500	36,600	239,740	8,846,406,000
13/07/2010	37,200	1.30 ▲	3.62	36,900	37,200	35,200	124,120	4,617,264,000
12/07/2010	35,900	1.70 ▲	4.97	35,000	35,900	34,400	110,770	3,976,643,000
09/07/2010	34,200	0.20 ▲	0.59	34,000	34,500	34,000	70,010	2,394,342,000
08/07/2010	34,000	0.50 ▲	1.49	34,400	34,400	33,500	58,000	1,972,000,000
07/07/2010	33,500	0.10 ▲	0.30	33,900	34,100	33,500	43,710	1,464,285,000
06/07/2010	33,400	-0.70 ▼	-2.05	34,400	34,400	33,400	50,680	1,692,712,000
05/07/2010	34,100	-0.20 ▼	-0.58	34,400	35,000	34,100	37,440	1,276,704,000
02/07/2010	34,300	0.20 ▲	0.59	34,200	34,600	34,000	77,490	2,657,907,000
01/07/2010	34,100	-0.30 ▼	-0.87	34,200	35,200	34,000	140,400	4,787,640,000
30/06/2010	34,400	-1.10 ▼	-3.10	34,600	34,800	34,400	98,630	3,392,872,000
29/06/2010	35,500	-0.60 ▼	-1.66	36,800	36,800	35,500	74,190	2,633,745,000
28/06/2010	36,100	0.00 ■■	0.00	36,400	36,600	36,000	88,030	3,177,883,000
25/06/2010	36,100	-1.30 ▼	-3.48	37,400	38,200	36,000	486,570	17,565,177,000
24/06/2010	37,400	1.70 ▲	4.76	37,400	37,400	37,400	91,180	3,410,132,000
23/06/2010	35,700	1.70 ▲	5.00	33,000	35,700	33,000	425,650	15,195,705,000
22/06/2010	34,000	-0.30 ▼	-0.87	34,000	34,400	33,000	116,800	3,971,200,000
21/06/2010	34,300	-0.20 ▼	-0.58	34,500	34,600	34,000	59,500	2,040,850,000
18/06/2010	34,500	-0.50 ▼	-1.43	34,000	34,900	34,000	82,380	2,842,110,000
17/06/2010	35,000	-0.60 ▼	-1.69	35,000	35,500	34,500	104,070	3,642,450,000
16/06/2010	35,600	0.80 ▲	2.30	34,600	36,500	34,000	161,020	5,732,312,000
15/06/2010	34,800	-0.20 ▼	-0.57	34,100	35,000	33,800	130,200	4,530,960,000
14/06/2010	35,000	1.00 ▲	2.94	34,000	35,700	34,000	122,550	4,289,250,000
11/06/2010	34,000	1.00 ▲	3.03	33,500	34,500	33,100	62,010	2,108,340,000
10/06/2010	33,000	0.00 ■■	0.00	32,200	33,300	32,100	38,240	1,261,920,000
09/06/2010	33,000	0.00 ■■	0.00	34,000	34,000	32,900	33,800	1,115,400,000
08/06/2010	33,000	-0.50 ▼	-1.49	32,500	33,400	32,200	39,790	1,313,070,000
07/06/2010	33,500	-1.70 ▼	-4.83	33,700	33,800	33,500	51,550	1,726,925,000
04/06/2010	35,200	0.10 ▲	0.28	35,100	35,200	35,000	16,090	566,368,000
03/06/2010	35,100	-0.30 ▼	-0.85	35,400	36,500	35,100	14,810	519,831,000
02/06/2010	35,400	0.00 ■■	0.00	34,100	35,400	34,100	29,730	1,052,442,000
01/06/2010	35,400	-1.60 ▼	-4.32	36,000	36,500	35,200	61,320	2,170,728,000
31/05/2010	37,000	-0.90 ▼	-2.37	37,000	37,200	36,500	35,980	1,331,260,000
28/05/2010	37,900	0.90 ▲	2.43	38,600	38,700	37,000	89,500	3,392,050,000
27/05/2010	37,000	1.70 ▲	4.82	35,300	37,000	35,300	59,450	2,199,650,000
26/05/2010	35,300	1.60 ▲	4.75	33,700	35,300	33,700	67,310	2,376,043,000
25/05/2010	33,700	-0.30 ▼	-0.88	33,500	35,000	33,500	18,700	630,190,000
24/05/2010	34,000	0.60 ▲	1.80	34,400	34,400	32,600	49,300	1,676,200,000
21/05/2010	33,400	-1.70 ▼	-4.84	33,500	33,700	33,400	77,850	2,600,190,000
20/05/2010	35,100	1.60 ▲	4.78	32,200	35,100	32,100	85,450	2,999,295,000
19/05/2010	33,500	-1.70 ▼	-4.83	33,500	34,000	33,500	171,880	5,757,980,000
18/05/2010	35,200	-1.80 ▼	-4.86	37,000	37,000	35,200	53,750	1,892,000,000
17/05/2010	37,000	-1.30 ▼	-3.39	39,000	39,000	36,400	58,540	2,165,980,000
14/05/2010	38,300	-1.90 ▼	-4.73	38,400	39,500	38,300	166,220	6,366,226,000
13/05/2010	40,200	-2.10 ▼	-4.96	43,000	43,000	40,200	116,600	4,687,320,000
12/05/2010	42,300	-2.20 ▼	-4.94	42,500	43,800	42,300	93,500	3,955,050,000
11/05/2010	44,500	0.60 ▲	1.37	43,000	44,500	41,800	310,350	13,810,575,000
10/05/2010	43,900	0.00 ■■	0.00	43,000	43,900	41,800	188,040	8,254,956,000
07/05/2010	43,900	0.00 ■■	0.00	44,800	45,100	43,500	229,240	10,063,636,000
06/05/2010	43,900	0.20 ▲	0.46	43,000	45,000	42,900	142,310	6,247,409,000
05/05/2010	43,700	0.20 ▲	0.46	45,500	45,500	43,700	140,480	6,138,976,000
04/05/2010	43,500	2.00 ▲	4.82	43,500	43,500	43,000	102,540	4,460,490,000
29/04/2010	41,500	-1.00 ▼	-2.35	44,000	44,000	41,500	57,620	2,391,230,000
28/04/2010	42,500	1.80 ▲	4.42	41,900	42,700	41,000	156,100	6,634,250,000
27/04/2010	40,700	1.90 ▲	4.90	39,900	40,700	38,600	152,360	6,201,052,000
26/04/2010	38,800	0.10 ▲	0.26	37,200	38,800	37,200	70,370	2,730,356,000
22/04/2010	38,700	0.00 ■■	0.00	39,000	40,000	38,500	173,470	6,713,289,000
21/04/2010	38,700	0.20 ▲	0.52	38,200	39,200	38,200	116,460	4,507,002,000
20/04/2010	38,500	-1.20 ▼	-3.02	40,000	40,000	38,400	82,990	3,195,115,000
19/04/2010	39,700	1.60 ▲	4.20	38,900	39,700	37,200	167,310	6,642,207,000
16/04/2010	38,100	1.80 ▲	4.96	36,500	38,100	36,300	262,270	9,992,487,000
15/04/2010	36,300	1.70 ▲	4.91	35,400	36,300	34,800	118,060	4,285,578,000
14/04/2010	34,600	-0.10 ▼	-0.29	35,000	35,000	34,500	98,940	3,423,324,000
13/04/2010	34,700	-0.10 ▼	-0.29	34,600	35,300	34,000	159,540	5,536,038,000
12/04/2010	34,800	0.00 ■■	0.00	34,800	35,000	34,700	120,320	4,187,136,000
09/04/2010	34,800	0.00 ■■	0.00	34,800	36,000	34,700	149,500	5,202,600,000
08/04/2010	34,800	-0.70 ▼	-1.97	37,000	37,000	34,200	184,250	6,411,900,000
07/04/2010	35,500	1.60 ▲	4.72	33,900	35,500	33,000	396,510	14,076,105,000
06/04/2010	33,900	1.40 ▲	4.31	32,500	34,000	32,000	317,260	10,755,114,000
05/04/2010	32,500	1.20 ▲	3.83	30,700	32,800	30,700	181,280	5,891,600,000
02/04/2010	31,300	0.30 ▲	0.97	30,500	31,500	30,000	80,230	2,511,199,000
01/04/2010	31,000	0.00 ■■	0.00	30,800	31,200	30,000	38,610	1,196,910,000
31/03/2010	31,000	-1.60 ▼	-4.91	32,600	32,600	31,000	33,080	1,025,480,000
30/03/2010	32,600	1.50 ▲	4.82	32,100	32,600	31,500	296,850	9,677,310,000
29/03/2010	31,100	1.40 ▲	4.71	30,500	31,100	30,000	188,620	5,866,082,000
26/03/2010	29,700	-0.30 ▼	-1.00	30,000	30,000	28,600	34,330	1,019,601,000
25/03/2010	30,000	-1.00 ▼	-3.23	31,000	31,000	29,500	52,340	1,570,200,000
24/03/2010	31,000	0.50 ▲	1.64	30,500	31,000	30,000	50,960	1,579,760,000
23/03/2010	30,500	-0.40 ▼	-1.29	30,500	30,900	30,300	31,190	951,295,000
22/03/2010	30,900	-0.40 ▼	-1.28	31,500	31,500	30,800	29,520	912,168,000
19/03/2010	31,300	-0.60 ▼	-1.88	31,300	32,400	31,300	43,610	1,364,993,000
18/03/2010	31,900	1.10 ▲	3.57	30,800	31,900	30,500	94,670	3,019,973,000
17/03/2010	30,800	-0.80 ▼	-2.53	32,000	32,000	30,500	153,010	4,712,708,000
16/03/2010	31,600	-1.60 ▼	-4.82	32,500	32,900	31,600	104,920	3,315,472,000
15/03/2010	33,200	0.80 ▲	2.47	32,400	33,500	32,400	60,440	2,006,608,000
12/03/2010	32,400	-0.10 ▼	-0.31	32,200	32,500	32,000	75,760	2,454,624,000
11/03/2010	32,500	0.00 ■■	0.00	32,500	33,000	31,600	53,880	1,751,100,000
10/03/2010	32,500	-1.40 ▼	-4.13	32,800	33,900	32,300	103,000	3,347,500,000
09/03/2010	33,900	0.10 ▲	0.30	34,400	34,500	33,700	66,590	2,257,401,000
08/03/2010	33,800	1.60 ▲	4.97	33,800	33,800	33,700	155,460	5,254,548,000
05/03/2010	32,200	1.50 ▲	4.89	31,000	32,200	31,000	167,900	5,406,380,000
04/03/2010	30,700	1.40 ▲	4.78	30,300	30,700	30,200	172,520	5,296,364,000
03/03/2010	29,300	0.50 ▲	1.74	29,400	29,400	29,000	36,130	1,058,609,000
02/03/2010	28,800	-0.40 ▼	-1.37	29,500	29,500	28,800	57,650	1,660,320,000
01/03/2010	29,200	0.10 ▲	0.34	29,000	29,600	28,900	38,310	1,118,652,000
26/02/2010	29,100	0.10 ▲	0.34	28,700	29,100	28,700	37,510	1,091,541,000
25/02/2010	29,000	0.40 ▲	1.40	29,400	29,400	28,700	28,400	823,600,000
24/02/2010	28,600	-0.10 ▼	-0.35	28,700	28,900	28,100	59,060	1,689,116,000
23/02/2010	28,700	-1.50 ▼	-4.97	29,700	29,700	28,700	48,700	1,397,690,000
22/02/2010	30,200	-0.20 ▼	-0.66	30,700	30,700	30,200	5,490	165,798,000
12/02/2010	30,400	0.50 ▲	1.67	30,600	30,600	29,500	32,600	991,040,000
11/02/2010	29,900	0.00 ■■	0.00	29,900	29,900	29,500	31,320	936,468,000
10/02/2010	29,900	0.70 ▲	2.40	30,000	30,000	29,000	44,030	1,316,497,000
09/02/2010	29,200	-0.30 ▼	-1.02	29,500	29,500	28,600	83,780	2,446,376,000
08/02/2010	29,500	0.30 ▲	1.03	28,400	29,500	28,400	67,170	1,981,515,000
05/02/2010	29,200	0.00 ■■	0.00	28,200	29,200	28,100	129,550	3,782,860,000
04/02/2010	29,200	0.20 ▲	0.69	29,500	29,500	29,000	97,920	2,859,264,000
03/02/2010	29,000	0.40 ▲	1.40	28,000	29,100	28,000	116,540	3,379,660,000
02/02/2010	28,600	0.30 ▲	1.06	27,000	29,000	27,000	80,490	2,302,014,000
01/02/2010	28,300	1.30 ▲	4.81	28,300	28,300	28,200	27,880	789,004,000
29/01/2010	33,000	0.00 ■■	0.00	33,000	34,000	32,000	138,290	4,563,570,000
28/01/2010	33,000	-1.60 ▼	-4.62	34,900	34,900	33,000	121,290	4,002,570,000
27/01/2010	34,600	-1.60 ▼	-4.42	37,000	37,000	34,500	89,800	3,107,080,000
26/01/2010	36,200	1.70 ▲	4.93	36,000	36,200	35,500	151,740	5,492,988,000
25/01/2010	34,500	-1.30 ▼	-3.63	34,700	36,000	34,200	71,770	2,476,065,000
22/01/2010	35,800	-0.20 ▼	-0.56	34,700	36,500	34,700	102,480	3,668,784,000
21/01/2010	36,000	-0.50 ▼	-1.37	36,800	37,500	35,000	97,370	3,505,320,000
20/01/2010	36,500	1.70 ▲	4.89	36,500	36,500	35,500	213,810	7,804,065,000
19/01/2010	34,800	0.80 ▲	2.35	33,100	35,000	33,100	185,660	6,460,968,000
18/01/2010	34,000	-1.70 ▼	-4.76	35,700	35,700	34,000	90,030	3,061,020,000
15/01/2010	35,700	-1.70 ▼	-4.55	36,200	38,000	35,700	55,220	1,971,354,000
14/01/2010	37,400	1.70 ▲	4.76	37,000	37,400	35,700	148,600	5,557,640,000
13/01/2010	35,700	-1.80 ▼	-4.80	35,700	35,700	35,700	149,120	5,323,584,000
12/01/2010	37,500	-1.90 ▼	-4.82	37,500	37,500	37,500	49,520	1,857,000,000
11/01/2010	39,400	-2.00 ▼	-4.83	39,500	40,000	39,400	48,730	1,919,962,000
08/01/2010	41,400	-2.10 ▼	-4.83	44,000	44,000	41,400	84,400	3,494,160,000
07/01/2010	43,500	2.00 ▲	4.82	42,700	43,500	41,500	208,940	9,088,890,000
06/01/2010	41,500	1.90 ▲	4.80	38,600	41,500	38,600	219,800	9,121,700,000
05/01/2010	39,600	1.80 ▲	4.76	39,600	39,600	39,600	58,230	2,305,908,000
04/01/2010	37,800	1.80 ▲	5.00	37,600	37,800	37,400	51,620	1,951,236,000
31/12/2009	36,000	1.50 ▲	4.35	36,000	36,200	35,500	103,640	3,731,040,000
30/12/2009	34,500	1.10 ▲	3.29	33,500	35,000	33,300	152,680	5,267,460,000
29/12/2009	33,400	0.00 ■■	0.00	33,300	34,700	32,900	107,440	3,588,496,000
28/12/2009	33,400	1.50 ▲	4.70	33,000	33,400	31,000	130,060	4,344,004,000
25/12/2009	31,900	1.50 ▲	4.93	31,900	31,900	31,900	31,180	994,642,000
24/12/2009	30,400	1.40 ▲	4.83	29,300	30,400	29,000	104,220	3,168,288,000
23/12/2009	29,000	1.20 ▲	4.32	27,500	29,000	27,500	111,530	3,234,370,000
22/12/2009	27,800	0.10 ▲	0.36	28,400	29,000	27,700	83,660	2,325,748,000
21/12/2009	27,700	1.30 ▲	4.92	27,700	27,700	27,500	101,790	2,819,583,000
18/12/2009	26,400	1.20 ▲	4.76	26,300	26,400	26,300	70,460	1,860,144,000
17/12/2009	25,200	0.00 ■■	0.00	24,100	25,200	24,000	111,800	2,817,360,000
16/12/2009	25,200	-1.30 ▼	-4.91	25,500	25,500	25,200	92,980	2,343,096,000
15/12/2009	26,500	-1.00 ▼	-3.64	26,500	27,000	26,200	112,180	2,972,770,000
14/12/2009	27,500	-1.40 ▼	-4.84	27,500	28,900	27,500	92,740	2,550,350,000
11/12/2009	28,900	-1.50 ▼	-4.93	28,900	28,900	28,900	6,960	201,144,000
10/12/2009	30,400	-1.50 ▼	-4.70	31,000	31,000	30,400	24,370	740,848,000
09/12/2009	31,900	-1.60 ▼	-4.78	31,900	31,900	31,900	21,920	699,248,000
08/12/2009	33,500	-1.70 ▼	-4.83	35,200	35,200	33,500	56,280	1,885,380,000
07/12/2009	35,200	0.60 ▲	1.73	35,000	35,200	35,000	45,300	1,594,560,000
04/12/2009	35,200	0.10 ▲	0.28	36,200	36,200	34,900	31,420	1,105,984,000
03/12/2009	35,100	-1.00 ▼	-2.77	35,100	37,600	34,500	31,870	1,118,637,000
02/12/2009	36,100	-1.90 ▼	-5.00	36,500	38,000	36,100	91,100	3,288,710,000
01/12/2009	38,000	1.40 ▲	3.83	38,000	38,400	38,000	169,980	6,459,240,000
30/11/2009	36,600	-1.90 ▼	-4.94	36,600	39,200	36,600	105,670	3,867,522,000
27/11/2009	38,500	-2.00 ▼	-4.94	38,500	42,000	38,500	195,300	7,519,050,000
26/11/2009	40,500	-2.10 ▼	-4.93	40,500	40,500	40,500	8,050	326,025,000
25/11/2009	42,600	-2.20 ▼	-4.91	45,000	45,000	42,600	121,240	5,164,824,000
24/11/2009	44,800	-2.20 ▼	-4.68	48,500	48,500	44,800	127,190	5,698,112,000
23/11/2009	47,000	-2.00 ▼	-4.08	49,900	49,900	46,900	76,060	3,574,820,000
20/11/2009	49,000	-2.00 ▼	-3.92	50,500	52,000	49,000	164,720	8,071,280,000
19/11/2009	51,000	2.00 ▲	4.08	49,500	51,000	49,000	428,310	21,843,810,000
18/11/2009	49,000	-0.10 ▼	-0.20	49,100	49,100	47,500	117,600	5,762,400,000
17/11/2009	49,100	-2.40 ▼	-4.66	52,000	52,000	49,100	159,120	7,812,792,000
16/11/2009	51,500	2.20 ▲	4.46	51,500	51,500	51,000	319,240	16,440,860,000
13/11/2009	49,300	2.30 ▲	4.89	47,000	49,300	46,500	205,200	10,116,360,000
12/11/2009	47,000	0.00 ■■	0.00	47,000	48,700	47,000	110,670	5,201,490,000
11/11/2009	47,000	0.90 ▲	1.95	46,100	47,500	46,000	85,700	4,027,900,000
10/11/2009	46,100	-2.40 ▼	-4.95	49,300	49,300	46,100	100,670	4,640,887,000
09/11/2009	48,500	-2.00 ▼	-3.96	49,000	50,500	48,000	140,630	6,820,555,000
06/11/2009	50,500	2.30 ▲	4.77	50,500	50,500	50,000	346,780	17,512,390,000
05/11/2009	48,200	-0.80 ▼	-1.63	47,200	49,800	46,600	244,680	11,793,576,000
04/11/2009	49,000	-2.50 ▼	-4.85	49,000	51,000	49,000	183,260	8,979,740,000
03/11/2009	51,500	-2.50 ▼	-4.63	53,000	54,000	51,500	110,470	5,689,205,000
02/11/2009	54,000	0.00 ■■	0.00	51,500	54,500	51,500	208,100	11,237,400,000
30/10/2009	54,000	2.50 ▲	4.85	51,500	54,000	49,000	626,330	33,821,820,000
29/10/2009	51,500	-2.50 ▼	-4.63	51,500	51,500	51,500	25,650	1,320,975,000
28/10/2009	54,000	-2.50 ▼	-4.42	54,000	54,000	54,000	130,310	7,036,740,000
27/10/2009	56,500	-2.50 ▼	-4.24	57,000	58,500	56,500	180,970	10,224,805,000
26/10/2009	59,000	0.00 ■■	0.00	57,500	61,000	57,500	352,540	20,799,860,000
23/10/2009	59,000	1.50 ▲	2.61	60,000	60,000	57,500	510,140	30,098,260,000
22/10/2009	57,500	2.50 ▲	4.55	57,500	57,500	57,500	50,780	2,919,850,000
21/10/2009	55,000	2.50 ▲	4.76	55,000	55,000	55,000	46,910	2,580,050,000
20/10/2009	52,500	2.50 ▲	5.00	52,500	52,500	52,500	29,790	1,563,975,000
19/10/2009	50,000	2.20 ▲	4.60	50,000	50,000	50,000	15,160	758,000,000
16/10/2009	47,800	2.20 ▲	4.82	47,800	47,800	47,800	460	21,988,000
15/10/2009	45,600	2.10 ▲	4.83	45,600	45,600	45,600	3,090	140,904,000
14/10/2009	43,500	2.00 ▲	4.82	43,500	43,500	43,500	35,100	1,526,850,000
13/10/2009	41,500	1.90 ▲	4.80	41,500	41,500	41,500	21,130	876,895,000
12/10/2009	39,600	1.80 ▲	4.76	39,600	39,600	39,600	36,550	1,447,380,000
09/10/2009	37,800	1.80 ▲	5.00	37,800	37,800	37,800	27,020	1,021,356,000
08/10/2009	36,000	0.00 ■■	0.00	35,500	36,000	35,500	11,030	397,080,000
01/01/1970	2,470	0.00 ■■	0.00	2,470	0	0	0	0

(ĐVT: 1,000 VNĐ)