Lịch sử giao dịch PXS - 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 Kết Cấu Kim Loại & Lắp Máy Dầu Khí
Petroleum Equipment Assembly & Metal Structure .,JSC
Mã CK: PXS 2.50 ■■ 0 (0%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Dịch vụ dầu khí
Website: http://www.pvc-ms.vn

PXS » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	2,500	0.00 ■■	0.00	2,500	2,600	2,400	7,960	19,900,000
21/11/2024	2,500	0.00 ■■	0.00	2,500	0	0	0	0
20/11/2024	2,500	0.00 ■■	0.00	2,500	0	0	0	0
19/11/2024	2,500	0.00 ■■	0.00	2,500	0	0	0	0
18/11/2024	2,500	0.00 ■■	0.00	2,500	0	0	0	0
15/11/2024	2,500	-0.20 ▼	-8.00	2,700	2,600	2,500	14,370	35,925,000
14/11/2024	2,700	0.00 ■■	0.00	2,700	0	0	0	0
13/11/2024	2,700	0.00 ■■	0.00	2,700	0	0	0	0
12/11/2024	2,700	0.00 ■■	0.00	2,700	0	0	0	0
11/11/2024	2,700	0.00 ■■	0.00	2,700	0	0	0	0
08/11/2024	2,600	0.00 ■■	0.00	2,600	2,800	2,600	11,440	29,744,000
07/11/2024	2,600	0.00 ■■	0.00	2,600	0	0	0	0
06/11/2024	2,600	0.00 ■■	0.00	2,600	0	0	0	0
05/11/2024	2,600	0.00 ■■	0.00	2,600	0	0	0	0
04/11/2024	2,600	0.00 ■■	0.00	2,600	0	0	0	0
01/11/2024	2,600	0.00 ■■	0.00	2,600	2,700	2,500	6,760	17,576,000
31/10/2024	2,600	0.00 ■■	0.00	2,600	0	0	0	0
30/10/2024	2,600	0.00 ■■	0.00	2,600	0	0	0	0
29/10/2024	2,600	0.00 ■■	0.00	2,600	0	0	0	0
28/10/2024	2,600	0.00 ■■	0.00	2,600	0	0	0	0
25/10/2024	2,600	0.00 ■■	0.00	2,600	2,800	2,500	8,080	21,008,000
24/10/2024	2,600	0.00 ■■	0.00	2,600	0	0	0	0
23/10/2024	2,600	0.00 ■■	0.00	2,600	0	0	0	0
22/10/2024	2,600	0.00 ■■	0.00	2,600	0	0	0	0
21/10/2024	2,600	0.00 ■■	0.00	2,600	0	0	0	0
18/10/2024	2,600	-0.10 ▼	-3.85	2,700	2,700	2,500	26,190	68,094,000
17/10/2024	2,700	0.00 ■■	0.00	2,700	0	0	0	0
16/10/2024	2,700	0.00 ■■	0.00	2,700	0	0	0	0
15/10/2024	2,700	0.00 ■■	0.00	2,700	0	0	0	0
14/10/2024	2,700	0.00 ■■	0.00	2,700	0	0	0	0
11/10/2024	2,700	-0.10 ▼	-3.70	2,800	2,900	2,600	10,170	27,459,000
10/10/2024	2,800	0.00 ■■	0.00	2,800	0	0	0	0
09/10/2024	2,800	0.00 ■■	0.00	2,800	0	0	0	0
08/10/2024	2,800	0.00 ■■	0.00	2,800	0	0	0	0
07/10/2024	2,800	0.00 ■■	0.00	2,800	0	0	0	0
04/10/2024	2,700	-0.10 ▼	-3.70	2,800	2,900	2,700	8,240	22,248,000
03/10/2024	2,800	0.00 ■■	0.00	2,800	0	0	0	0
02/10/2024	2,800	0.00 ■■	0.00	2,800	0	0	0	0
01/10/2024	2,800	0.00 ■■	0.00	2,800	0	0	0	0
30/09/2024	2,800	0.00 ■■	0.00	2,800	0	0	0	0
27/09/2024	2,900	-0.10 ▼	-3.45	3,000	3,100	2,700	16,870	48,923,000
26/09/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
25/09/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
24/09/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
23/09/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
20/09/2024	3,000	0.10 ▲	3.33	2,900	3,000	2,900	15,110	45,330,000
19/09/2024	2,900	0.00 ■■	0.00	2,900	0	0	0	0
18/09/2024	2,900	0.00 ■■	0.00	2,900	0	0	0	0
17/09/2024	2,900	0.00 ■■	0.00	2,900	0	0	0	0
16/09/2024	2,900	0.00 ■■	0.00	2,900	0	0	0	0
13/09/2024	2,900	-0.10 ▼	-3.45	3,000	3,000	2,800	8,090	23,461,000
12/09/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
11/09/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
10/09/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
09/09/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
06/09/2024	3,000	-0.10 ▼	-3.33	3,100	3,000	2,900	11,320	33,960,000
05/09/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
04/09/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
30/08/2024	3,000	-0.10 ▼	-3.33	3,100	3,200	3,000	20,010	60,030,000
29/08/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
28/08/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
27/08/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
26/08/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
23/08/2024	3,100	0.10 ▲	3.23	3,000	3,200	3,000	29,560	91,636,000
22/08/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
21/08/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
20/08/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
19/08/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
16/08/2024	3,000	0.00 ■■	0.00	3,000	3,100	2,900	36,130	108,390,000
15/08/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
14/08/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
13/08/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
12/08/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
09/08/2024	3,000	0.00 ■■	0.00	3,000	3,200	3,000	18,720	56,160,000
08/08/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
07/08/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
06/08/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
05/08/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
02/08/2024	3,000	0.00 ■■	0.00	3,000	3,000	2,900	12,420	37,260,000
01/08/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
31/07/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
30/07/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
29/07/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
26/07/2024	3,000	-0.10 ▼	-3.33	3,100	3,100	2,900	19,010	57,030,000
25/07/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
24/07/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
23/07/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
22/07/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
19/07/2024	3,100	-0.10 ▼	-3.23	3,200	3,200	3,000	16,580	51,398,000
18/07/2024	3,200	0.00 ■■	0.00	3,200	0	0	0	0
17/07/2024	3,200	0.00 ■■	0.00	3,200	0	0	0	0
16/07/2024	3,200	0.00 ■■	0.00	3,200	0	0	0	0
15/07/2024	3,200	0.00 ■■	0.00	3,200	0	0	0	0
12/07/2024	3,100	0.00 ■■	0.00	3,100	3,400	3,100	33,360	103,416,000
11/07/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
10/07/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
09/07/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
08/07/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
05/07/2024	3,200	-0.10 ▼	-3.13	3,300	3,500	2,900	66,170	211,744,000
04/07/2024	3,300	0.00 ■■	0.00	3,300	0	0	0	0
03/07/2024	3,300	0.00 ■■	0.00	3,300	0	0	0	0
02/07/2024	3,300	0.00 ■■	0.00	3,300	0	0	0	0
01/07/2024	3,300	0.00 ■■	0.00	3,300	0	0	0	0
28/06/2024	3,600	0.40 ▲	11.11	3,200	3,600	3,000	78,410	282,276,000
27/06/2024	3,200	0.00 ■■	0.00	3,200	0	0	0	0
26/06/2024	3,200	0.00 ■■	0.00	3,200	0	0	0	0
25/06/2024	3,200	0.00 ■■	0.00	3,200	0	0	0	0
24/06/2024	3,200	0.00 ■■	0.00	3,200	0	0	0	0
21/06/2024	3,200	-0.10 ▼	-3.13	3,300	3,400	3,200	43,480	139,136,000
20/06/2024	3,300	0.00 ■■	0.00	3,300	0	0	0	0
19/06/2024	3,300	0.00 ■■	0.00	3,300	0	0	0	0
18/06/2024	3,300	0.00 ■■	0.00	3,300	0	0	0	0
17/06/2024	3,300	0.00 ■■	0.00	3,300	0	0	0	0
14/06/2024	3,200	-0.10 ▼	-3.13	3,300	3,500	3,200	42,470	135,904,000
13/06/2024	3,300	0.00 ■■	0.00	3,300	0	0	0	0
12/06/2024	3,300	0.00 ■■	0.00	3,300	0	0	0	0
11/06/2024	3,300	0.00 ■■	0.00	3,300	0	0	0	0
10/06/2024	3,300	0.00 ■■	0.00	3,300	0	0	0	0
07/06/2024	3,300	0.20 ▲	6.06	3,100	3,400	3,100	77,290	255,057,000
06/06/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
05/06/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
04/06/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
03/06/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
31/05/2024	3,200	0.30 ▲	9.38	2,900	3,200	3,000	63,310	202,592,000
30/05/2024	2,900	0.00 ■■	0.00	2,900	0	0	0	0
29/05/2024	2,900	0.00 ■■	0.00	2,900	0	0	0	0
28/05/2024	2,900	0.00 ■■	0.00	2,900	0	0	0	0
27/05/2024	2,900	0.00 ■■	0.00	2,900	0	0	0	0
24/05/2024	2,800	-0.20 ▼	-7.14	3,000	3,100	2,800	56,590	158,452,000
23/05/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
22/05/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
21/05/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
20/05/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
17/05/2024	2,900	-0.20 ▼	-6.90	3,100	3,200	2,800	50,840	147,436,000
16/05/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
15/05/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
14/05/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
13/05/2024	3,100	0.00 ■■	0.00	3,100	0	0	0	0
10/05/2024	3,000	-0.20 ▼	-6.67	3,200	3,300	3,000	52,360	157,080,000
09/05/2024	3,200	0.00 ■■	0.00	3,200	0	0	0	0
08/05/2024	3,200	0.00 ■■	0.00	3,200	0	0	0	0
07/05/2024	3,200	0.00 ■■	0.00	3,200	0	0	0	0
06/05/2024	3,200	0.00 ■■	0.00	3,200	0	0	0	0
03/05/2024	3,100	0.10 ▲	3.23	3,000	3,300	3,000	40,320	124,992,000
02/05/2024	3,000	0.00 ■■	0.00	3,000	0	0	0	0
26/04/2024	3,000	-0.40 ▼	-13.33	3,400	3,300	2,900	75,690	227,070,000
25/04/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
24/04/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
23/04/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
22/04/2024	3,400	0.00 ■■	0.00	3,400	0	0	0	0
19/04/2024	3,400	-0.50 ▼	-14.71	3,900	3,700	3,400	93,360	317,424,000
17/04/2024	3,900	0.00 ■■	0.00	3,900	0	0	0	0
16/04/2024	4,100	-0.20 ▼	-4.88	4,300	4,200	3,700	129,690	531,729,000
15/04/2024	4,200	-0.40 ▼	-9.52	4,600	4,800	4,000	134,670	565,614,000
12/04/2024	4,700	0.10 ▲	2.13	4,600	4,700	4,500	30,540	143,538,000
11/04/2024	4,700	0.00 ■■	0.00	4,700	4,800	4,500	28,630	134,561,000
10/04/2024	4,600	-0.10 ▼	-2.17	4,700	4,800	4,600	19,450	89,470,000
09/04/2024	4,800	0.00 ■■	0.00	4,800	4,800	4,600	37,590	180,432,000
08/04/2024	4,700	-0.30 ▼	-6.38	5,000	5,000	4,700	21,520	101,144,000
05/04/2024	5,100	0.20 ▲	3.92	4,900	5,200	4,800	34,920	178,092,000
04/04/2024	4,900	-0.20 ▼	-4.08	5,100	5,200	4,700	47,810	234,269,000
03/04/2024	5,100	0.30 ▲	5.88	4,800	5,200	4,900	106,000	540,600,000
02/04/2024	4,900	0.20 ▲	4.08	4,700	4,900	4,700	46,310	226,919,000
01/04/2024	4,800	0.40 ▲	8.33	4,400	4,900	4,500	129,890	623,472,000
29/03/2024	4,400	0.10 ▲	2.27	4,300	4,500	4,300	21,590	94,996,000
28/03/2024	4,300	-0.10 ▼	-2.33	4,400	4,400	4,300	16,100	69,230,000
27/03/2024	4,400	0.10 ▲	2.27	4,300	4,500	4,300	42,630	187,572,000
26/03/2024	4,300	0.00 ■■	0.00	4,300	4,400	4,300	8,120	34,916,000
25/03/2024	4,300	0.00 ■■	0.00	4,300	4,400	4,200	17,830	76,669,000
22/03/2024	4,300	0.00 ■■	0.00	4,300	4,400	4,200	15,060	64,758,000
21/03/2024	4,400	0.10 ▲	2.27	4,300	4,400	4,300	21,970	96,668,000
20/03/2024	4,300	0.10 ▲	2.33	4,200	4,300	4,200	12,910	55,513,000
19/03/2024	4,200	0.10 ▲	2.38	4,100	4,300	4,200	10,710	44,982,000
18/03/2024	4,100	-0.20 ▼	-4.88	4,300	4,300	4,000	38,350	157,235,000
15/03/2024	4,300	-0.20 ▼	-4.65	4,500	4,500	4,200	21,280	91,504,000
14/03/2024	4,400	0.20 ▲	4.55	4,200	4,600	4,000	72,160	317,504,000
13/03/2024	4,200	0.00 ■■	0.00	4,200	4,300	4,200	10,630	44,646,000
12/03/2024	4,200	0.00 ■■	0.00	4,200	4,300	4,100	6,960	29,232,000
11/03/2024	4,200	-0.10 ▼	-2.38	4,300	4,300	4,200	13,270	55,734,000
08/03/2024	4,300	-0.10 ▼	-2.33	4,400	4,500	4,300	15,310	65,833,000
07/03/2024	4,500	0.10 ▲	2.22	4,400	4,500	4,300	14,530	65,385,000
06/03/2024	4,300	-0.10 ▼	-2.33	4,400	4,400	4,300	13,250	56,975,000
05/03/2024	4,400	0.00 ■■	0.00	4,400	4,500	4,300	8,600	37,840,000
04/03/2024	4,500	0.20 ▲	4.44	4,300	4,500	4,300	22,270	100,215,000
01/03/2024	4,300	0.00 ■■	0.00	4,300	4,400	4,200	7,800	33,540,000
29/02/2024	4,400	0.00 ■■	0.00	4,400	4,500	4,300	10,820	47,608,000
28/02/2024	4,400	0.10 ▲	2.27	4,300	4,600	4,300	42,700	187,880,000
27/02/2024	4,300	0.10 ▲	2.33	4,200	4,300	4,200	17,750	76,325,000
26/02/2024	4,300	0.00 ■■	0.00	4,300	4,300	4,100	13,890	59,727,000
23/02/2024	4,300	-0.10 ▼	-2.33	4,400	4,400	4,200	16,910	72,713,000
22/02/2024	4,500	0.20 ▲	4.44	4,300	4,500	4,300	31,160	140,220,000
21/02/2024	4,300	0.00 ■■	0.00	4,300	4,300	4,200	3,280	14,104,000
20/02/2024	4,400	0.10 ▲	2.27	4,300	4,400	4,300	161,100	708,840,000
19/02/2024	4,400	0.30 ▲	6.82	4,100	4,400	4,100	251,800	1,107,920,000
16/02/2024	4,100	0.10 ▲	2.44	4,000	4,200	4,000	230,300	944,230,000
15/02/2024	4,100	0.10 ▲	2.44	4,000	4,100	3,900	80,600	330,460,000
07/02/2024	4,000	0.00 ■■	0.00	4,000	4,100	4,000	91,900	367,600,000
06/02/2024	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	132,500	516,750,000
05/02/2024	4,100	0.10 ▲	2.44	4,000	4,100	4,000	70,300	288,230,000
02/02/2024	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	88,300	344,370,000
01/02/2024	4,000	-0.10 ▼	-2.50	4,100	4,100	4,000	85,400	341,600,000
31/01/2024	4,000	-0.10 ▼	-2.50	4,100	4,100	4,000	89,300	357,200,000
30/01/2024	4,100	0.00 ■■	0.00	4,100	4,200	4,100	70,300	288,230,000
29/01/2024	4,200	0.00 ■■	0.00	4,200	4,200	4,100	239,600	1,006,320,000
26/01/2024	4,200	0.00 ■■	0.00	4,200	4,300	4,100	119,400	501,480,000
25/01/2024	4,200	0.00 ■■	0.00	4,200	4,300	4,200	31,100	130,620,000
24/01/2024	4,300	0.00 ■■	0.00	4,300	4,300	4,200	71,400	307,020,000
23/01/2024	4,300	0.10 ▲	2.33	4,200	4,400	4,200	153,100	658,330,000
22/01/2024	4,300	0.00 ■■	0.00	4,300	4,300	4,100	92,500	397,750,000
19/01/2024	4,300	0.00 ■■	0.00	4,300	4,400	4,300	32,300	138,890,000
18/01/2024	4,300	0.00 ■■	0.00	4,300	4,400	4,300	106,800	459,240,000
17/01/2024	4,300	0.00 ■■	0.00	4,300	4,400	4,300	73,100	314,330,000
16/01/2024	4,400	0.00 ■■	0.00	4,400	4,400	4,300	80,100	352,440,000
15/01/2024	4,400	-0.10 ▼	-2.27	4,500	4,500	4,300	197,400	868,560,000
12/01/2024	4,500	0.10 ▲	2.22	4,400	4,500	4,400	54,800	246,600,000
11/01/2024	4,500	0.10 ▲	2.22	4,400	4,500	4,400	94,300	424,350,000
10/01/2024	4,500	0.00 ■■	0.00	4,500	4,600	4,400	152,500	686,250,000
09/01/2024	4,600	0.10 ▲	2.17	4,500	4,600	4,400	108,900	500,940,000
08/01/2024	4,500	-0.10 ▼	-2.22	4,600	4,600	4,500	207,800	935,100,000
05/01/2024	4,500	-0.10 ▼	-2.22	4,600	4,600	4,500	54,900	247,050,000
04/01/2024	4,600	0.10 ▲	2.17	4,500	4,700	4,500	102,800	472,880,000
03/01/2024	4,600	0.10 ▲	2.17	4,500	4,600	4,400	197,700	909,420,000
02/01/2024	4,600	0.00 ■■	0.00	4,600	4,600	4,500	128,400	590,640,000
29/12/2023	4,500	0.00 ■■	0.00	4,500	4,700	4,500	119,200	536,400,000
28/12/2023	4,500	-0.10 ▼	-2.22	4,600	4,600	4,500	189,000	850,500,000
27/12/2023	4,600	0.00 ■■	0.00	4,600	4,700	4,500	55,700	256,220,000
26/12/2023	4,500	-0.10 ▼	-2.22	4,600	4,700	4,500	81,000	364,500,000
25/12/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,500	46,400	213,440,000
22/12/2023	4,500	-0.10 ▼	-2.22	4,600	4,700	4,500	58,000	261,000,000
21/12/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,500	28,200	126,900,000
20/12/2023	4,600	0.10 ▲	2.17	4,500	4,700	4,500	240,800	1,107,680,000
19/12/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,500	202,100	929,660,000
18/12/2023	4,600	0.00 ■■	0.00	4,600	4,600	4,500	154,800	712,080,000
15/12/2023	4,500	-0.20 ▼	-4.44	4,700	4,700	4,500	205,300	923,850,000
14/12/2023	4,700	0.00 ■■	0.00	4,700	4,800	4,600	103,700	487,390,000
13/12/2023	4,700	-0.10 ▼	-2.13	4,800	4,900	4,700	178,900	840,830,000
12/12/2023	4,800	0.00 ■■	0.00	4,800	4,900	4,700	105,200	504,960,000
11/12/2023	4,900	0.10 ▲	2.04	4,800	4,900	4,700	95,300	466,970,000
08/12/2023	4,900	0.00 ■■	0.00	4,900	4,900	4,800	105,300	515,970,000
07/12/2023	4,900	0.00 ■■	0.00	4,900	5,000	4,800	224,400	1,099,560,000
06/12/2023	5,000	0.10 ▲	2.00	4,900	5,000	4,800	105,400	527,000,000
05/12/2023	5,000	0.20 ▲	4.00	4,800	5,100	4,800	426,300	2,131,500,000
04/12/2023	4,800	0.00 ■■	0.00	4,800	4,900	4,800	202,000	969,600,000
01/12/2023	4,700	-0.10 ▼	-2.13	4,800	4,900	4,700	46,800	219,960,000
30/11/2023	4,700	-0.10 ▼	-2.13	4,800	4,800	4,700	115,200	541,440,000
29/11/2023	4,800	0.10 ▲	2.08	4,700	4,900	4,700	187,100	898,080,000
28/11/2023	4,800	0.10 ▲	2.08	4,700	4,800	4,600	186,700	896,160,000
27/11/2023	4,800	0.10 ▲	2.08	4,700	4,800	4,700	148,800	714,240,000
24/11/2023	4,800	-0.10 ▼	-2.08	4,900	4,800	4,600	366,400	1,758,720,000
23/11/2023	4,800	-0.20 ▼	-4.17	5,000	5,000	4,800	292,600	1,404,480,000
22/11/2023	5,000	0.10 ▲	2.00	4,900	5,100	4,900	109,200	546,000,000
21/11/2023	5,000	0.20 ▲	4.00	4,800	5,000	4,800	448,400	2,242,000,000
20/11/2023	4,800	0.00 ■■	0.00	4,800	4,800	4,700	72,900	349,920,000
17/11/2023	4,800	0.00 ■■	0.00	4,800	4,900	4,700	219,200	1,052,160,000
16/11/2023	4,900	0.00 ■■	0.00	4,900	4,900	4,800	87,400	428,260,000
15/11/2023	4,900	0.10 ▲	2.04	4,800	5,000	4,800	102,300	501,270,000
14/11/2023	4,900	0.10 ▲	2.04	4,800	5,000	4,800	120,300	589,470,000
13/11/2023	4,800	-0.10 ▼	-2.08	4,900	4,900	4,700	158,800	762,240,000
10/11/2023	4,900	0.00 ■■	0.00	4,900	4,900	4,800	166,900	817,810,000
09/11/2023	5,000	0.00 ■■	0.00	5,000	5,100	4,900	260,900	1,304,500,000
08/11/2023	5,000	0.20 ▲	4.00	4,800	5,100	4,800	282,500	1,412,500,000
07/11/2023	4,800	0.10 ▲	2.08	4,700	5,000	4,600	197,100	946,080,000
06/11/2023	4,700	0.10 ▲	2.13	4,600	4,700	4,600	131,900	619,930,000
03/11/2023	4,600	0.00 ■■	0.00	4,600	4,800	4,600	84,300	387,780,000
02/11/2023	4,700	0.30 ▲	6.38	4,400	4,800	4,500	123,600	580,920,000
01/11/2023	4,500	0.00 ■■	0.00	4,500	4,500	4,400	101,100	454,950,000
31/10/2023	4,400	-0.20 ▼	-4.55	4,600	4,800	4,400	231,500	1,018,600,000
30/10/2023	4,700	0.10 ▲	2.13	4,600	4,800	4,600	99,700	468,590,000
27/10/2023	4,700	0.20 ▲	4.26	4,500	4,700	4,400	233,500	1,097,450,000
26/10/2023	4,400	-0.50 ▼	-11.36	4,900	5,000	4,200	430,300	1,893,320,000
25/10/2023	5,000	0.10 ▲	2.00	4,900	5,000	4,900	73,100	365,500,000
24/10/2023	5,000	0.10 ▲	2.00	4,900	5,000	4,800	86,100	430,500,000
23/10/2023	4,800	-0.10 ▼	-2.08	4,900	5,000	4,800	195,300	937,440,000
20/10/2023	5,000	0.10 ▲	2.00	4,900	5,000	4,700	116,900	584,500,000
19/10/2023	4,800	-0.30 ▼	-6.25	5,100	5,100	4,800	230,000	1,104,000,000
18/10/2023	5,100	-0.20 ▼	-3.92	5,300	5,400	4,800	293,000	1,494,300,000
17/10/2023	5,200	-0.30 ▼	-5.77	5,500	5,600	5,100	172,600	897,520,000
16/10/2023	5,500	0.10 ▲	1.82	5,400	5,700	5,300	333,600	1,834,800,000
13/10/2023	5,400	0.00 ■■	0.00	5,400	5,500	5,200	189,300	1,022,220,000
12/10/2023	5,400	0.00 ■■	0.00	5,400	5,500	5,300	66,500	359,100,000
11/10/2023	5,500	0.30 ▲	5.45	5,200	5,500	5,300	257,000	1,413,500,000
10/10/2023	5,300	0.20 ▲	3.77	5,100	5,300	5,200	161,200	854,360,000
09/10/2023	5,300	0.50 ▲	9.43	4,800	5,400	5,000	240,600	1,275,180,000
06/10/2023	4,800	0.00 ■■	0.00	4,800	4,900	4,700	79,400	381,120,000
05/10/2023	4,800	-0.10 ▼	-2.08	4,900	5,000	4,700	189,800	911,040,000
04/10/2023	5,000	-0.20 ▼	-4.00	5,200	5,200	4,500	232,000	1,160,000,000
03/10/2023	5,100	-0.40 ▼	-7.84	5,500	5,400	4,900	501,300	2,556,630,000
02/10/2023	5,500	0.00 ■■	0.00	5,500	5,600	5,400	96,700	531,850,000
29/09/2023	5,500	0.00 ■■	0.00	5,500	5,600	5,400	191,500	1,053,250,000
28/09/2023	5,700	0.40 ▲	7.02	5,300	5,700	5,400	258,200	1,471,740,000
27/09/2023	5,400	0.00 ■■	0.00	5,400	5,500	5,000	263,400	1,422,360,000
26/09/2023	5,200	-0.40 ▼	-7.69	5,600	5,600	5,200	320,300	1,665,560,000
21/09/2023	6,000	0.00 ■■	0.00	6,000	6,100	5,800	255,100	1,530,600,000
20/09/2023	6,000	0.10 ▲	1.67	5,900	6,100	5,900	299,200	1,795,200,000
19/09/2023	6,100	0.00 ■■	0.00	6,100	6,100	6,100	10,700	65,270,000
18/09/2023	6,100	-0.20 ▼	-3.28	6,300	6,300	6,000	277,200	1,690,920,000
15/09/2023	6,300	0.20 ▲	3.17	6,100	6,500	6,100	1,136,100	7,157,430,000
14/09/2023	6,200	0.00 ■■	0.00	6,200	6,300	5,900	606,400	3,759,680,000
13/09/2023	6,200	0.10 ▲	1.61	6,100	6,400	6,100	704,900	4,370,380,000
12/09/2023	6,200	0.20 ▲	3.23	6,000	6,300	5,800	984,800	6,105,760,000
11/09/2023	6,000	0.00 ■■	0.00	6,000	6,100	5,800	505,300	3,031,800,000
08/09/2023	6,000	-0.10 ▼	-1.67	6,100	6,200	5,900	536,500	3,219,000,000
07/09/2023	6,100	0.00 ■■	0.00	6,100	6,200	6,000	449,000	2,738,900,000
06/09/2023	6,000	0.00 ■■	0.00	6,000	6,300	6,000	442,200	2,653,200,000
31/08/2023	5,900	0.10 ▲	1.69	5,800	6,000	5,800	567,500	3,348,250,000
30/08/2023	5,700	-0.10 ▼	-1.75	5,800	5,900	5,700	138,000	786,600,000
29/08/2023	5,900	0.30 ▲	5.08	5,600	5,900	5,600	421,000	2,483,900,000
28/08/2023	5,600	0.00 ■■	0.00	5,600	5,700	5,600	120,500	674,800,000
25/08/2023	5,600	0.00 ■■	0.00	5,600	5,700	5,500	200,900	1,125,040,000
24/08/2023	5,700	0.10 ▲	1.75	5,600	5,700	5,500	242,800	1,383,960,000
23/08/2023	5,600	-0.10 ▼	-1.79	5,700	5,800	5,500	274,300	1,536,080,000
22/08/2023	5,700	-0.10 ▼	-1.75	5,800	5,900	5,600	370,000	2,109,000,000
21/08/2023	5,800	-0.30 ▼	-5.17	6,100	6,000	5,700	397,100	2,303,180,000
18/08/2023	6,200	6.20 ▲	100.00	0	6,500	6,200	522,300	3,238,260,000
17/08/2023	6,400	-0.20 ▼	-3.13	6,600	6,800	6,400	474,600	3,037,440,000
16/08/2023	6,500	6.50 ▲	100.00	0	6,500	6,400	109,200	709,800,000
15/08/2023	6,500	0.00 ■■	0.00	6,500	6,700	6,400	594,300	3,862,950,000
14/08/2023	6,600	0.00 ■■	0.00	6,600	6,700	6,400	647,600	4,274,160,000
11/08/2023	6,700	-0.30 ▼	-4.48	7,000	6,900	6,400	659,100	4,415,970,000
10/08/2023	6,900	0.30 ▲	4.35	6,600	7,200	6,600	2,025,400	13,975,260,000
09/08/2023	6,700	0.20 ▲	2.99	6,500	6,700	6,400	857,200	5,743,240,000
08/08/2023	6,600	0.30 ▲	4.55	6,300	6,700	6,300	981,700	6,479,220,000
07/08/2023	6,400	0.10 ▲	1.56	6,300	6,400	6,200	180,200	1,153,280,000
04/08/2023	6,400	0.10 ▲	1.56	6,300	6,400	6,100	532,000	3,404,800,000
03/08/2023	6,200	-0.20 ▼	-3.23	6,400	6,500	6,200	375,500	2,328,100,000
02/08/2023	6,400	0.00 ■■	0.00	6,400	6,500	6,300	314,500	2,012,800,000
01/08/2023	6,300	-0.20 ▼	-3.17	6,500	6,600	6,300	485,600	3,059,280,000
31/07/2023	6,500	0.00 ■■	0.00	6,500	6,600	6,400	405,500	2,635,750,000
28/07/2023	6,500	0.10 ▲	1.54	6,400	6,600	6,300	492,900	3,203,850,000
27/07/2023	6,500	6.50 ▲	100.00	0	6,600	6,400	529,700	3,443,050,000
26/07/2023	6,600	0.00 ■■	0.00	6,600	6,600	6,400	192,900	1,273,140,000
25/07/2023	6,600	0.10 ▲	1.52	6,500	6,700	6,500	385,900	2,546,940,000
24/07/2023	6,600	-0.10 ▼	-1.52	6,700	6,800	6,200	955,000	6,303,000,000
21/07/2023	6,800	0.10 ▲	1.47	6,700	6,900	6,600	448,600	3,050,480,000
20/07/2023	6,800	0.00 ■■	0.00	6,800	6,800	6,600	401,900	2,732,920,000
19/07/2023	6,700	-0.20 ▼	-2.99	6,900	7,000	6,700	669,600	4,486,320,000
18/07/2023	6,900	0.30 ▲	4.35	6,600	7,200	6,700	1,556,200	10,737,780,000
17/07/2023	6,700	0.20 ▲	2.99	6,500	6,700	6,500	793,800	5,318,460,000
14/07/2023	6,600	0.10 ▲	1.52	6,500	6,600	6,400	716,100	4,726,260,000
13/07/2023	6,600	0.10 ▲	1.52	6,500	6,600	6,400	804,100	5,307,060,000
12/07/2023	6,500	0.00 ■■	0.00	6,500	6,600	6,400	513,400	3,337,100,000
11/07/2023	6,400	-0.10 ▼	-1.56	6,500	6,600	6,300	401,100	2,567,040,000
10/07/2023	6,500	0.10 ▲	1.54	6,400	6,600	6,400	464,100	3,016,650,000
07/07/2023	6,300	-0.10 ▼	-1.59	6,400	6,500	6,300	257,900	1,624,770,000
06/07/2023	6,400	-0.10 ▼	-1.56	6,500	6,600	6,300	617,500	3,952,000,000
05/07/2023	6,600	0.20 ▲	3.03	6,400	6,700	6,400	831,300	5,486,580,000
04/07/2023	6,600	0.40 ▲	6.06	6,200	6,600	6,200	785,800	5,186,280,000
03/07/2023	6,300	0.10 ▲	1.59	6,200	6,300	6,100	152,900	963,270,000
30/06/2023	6,100	-0.20 ▼	-3.28	6,300	6,300	6,000	429,100	2,617,510,000
29/06/2023	6,300	-0.10 ▼	-1.59	6,400	6,500	6,200	385,400	2,428,020,000
28/06/2023	6,400	0.00 ■■	0.00	6,400	6,500	6,300	445,400	2,850,560,000
27/06/2023	6,400	0.20 ▲	3.13	6,200	6,600	6,300	393,700	2,519,680,000
26/06/2023	6,400	0.00 ■■	0.00	6,400	6,400	6,100	874,500	5,596,800,000
23/06/2023	6,400	-0.20 ▼	-3.13	6,600	6,700	6,100	1,203,100	7,699,840,000
22/06/2023	6,700	0.20 ▲	2.99	6,500	6,800	6,500	587,300	3,934,910,000
21/06/2023	6,700	6.70 ▲	100.00	0	6,700	6,300	1,533,000	10,271,100,000
20/06/2023	6,300	0.00 ■■	0.00	6,300	6,400	6,000	554,800	3,495,240,000
19/06/2023	6,300	0.00 ■■	0.00	6,300	6,500	6,200	692,000	4,359,600,000
16/06/2023	6,300	0.00 ■■	0.00	6,300	6,700	6,200	862,700	5,435,010,000
15/06/2023	6,500	0.30 ▲	4.62	6,200	6,600	6,100	1,279,500	8,316,750,000
14/06/2023	6,100	-0.10 ▼	-1.64	6,200	6,400	6,000	626,800	3,823,480,000
13/06/2023	6,300	0.20 ▲	3.17	6,100	6,300	6,100	437,500	2,756,250,000
12/06/2023	6,300	-0.10 ▼	-1.59	6,400	6,400	6,000	942,800	5,939,640,000
09/06/2023	6,300	-0.30 ▼	-4.76	6,600	6,500	6,100	866,200	5,457,060,000
08/06/2023	6,400	0.00 ■■	0.00	6,400	6,900	6,400	1,620,600	10,371,840,000
07/06/2023	6,400	0.30 ▲	4.69	6,100	6,600	6,100	1,086,800	6,955,520,000
06/06/2023	6,200	0.10 ▲	1.61	6,100	6,200	5,900	720,300	4,465,860,000
05/06/2023	6,000	-0.10 ▼	-1.67	6,100	6,300	6,000	713,900	4,283,400,000
02/06/2023	6,100	-0.10 ▼	-1.64	6,200	6,500	5,900	1,302,500	7,945,250,000
01/06/2023	6,200	0.10 ▲	1.61	6,100	6,400	6,000	1,054,000	6,534,800,000
31/05/2023	6,200	0.00 ■■	0.00	6,200	6,200	6,000	1,054,900	6,540,380,000
30/05/2023	6,300	0.10 ▲	1.59	6,200	6,400	6,000	1,011,600	6,373,080,000
29/05/2023	6,100	0.30 ▲	4.92	5,800	6,500	5,900	1,223,700	7,464,570,000
26/05/2023	5,900	0.30 ▲	5.08	5,600	6,000	5,600	934,200	5,511,780,000
25/05/2023	5,700	0.00 ■■	0.00	5,700	5,900	5,400	1,178,100	6,715,170,000
24/05/2023	5,600	5.60 ▲	100.00	0	5,900	5,500	857,300	4,800,880,000
23/05/2023	5,800	0.10 ▲	1.72	5,700	5,900	5,500	849,700	4,928,260,000
22/05/2023	5,600	0.20 ▲	3.57	5,400	6,100	5,500	744,200	4,167,520,000
19/05/2023	5,500	0.20 ▲	3.64	5,300	5,600	5,200	1,098,900	6,043,950,000
18/05/2023	5,200	-0.30 ▼	-5.77	5,500	5,500	5,100	823,100	4,280,120,000
17/05/2023	5,300	-0.20 ▼	-3.77	5,500	5,800	5,300	384,600	2,038,380,000
16/05/2023	5,600	0.70 ▲	12.50	4,900	5,600	5,000	2,002,600	11,214,560,000
15/05/2023	4,800	0.00 ■■	0.00	4,800	5,200	4,700	478,600	2,297,280,000
12/05/2023	4,700	4.70 ▲	100.00	0	4,800	4,600	135,100	634,970,000
11/05/2023	4,700	0.10 ▲	2.13	4,600	4,800	4,600	402,200	1,890,340,000
10/05/2023	4,700	0.00 ■■	0.00	4,700	4,700	4,500	416,100	1,955,670,000
09/05/2023	4,600	0.10 ▲	2.17	4,500	4,900	4,500	338,000	1,554,800,000
08/05/2023	4,700	0.60 ▲	12.77	4,100	4,700	4,100	1,892,300	8,893,810,000
05/05/2023	4,000	-0.10 ▼	-2.50	4,100	4,200	4,000	319,000	1,276,000,000
04/05/2023	4,100	-0.10 ▼	-2.44	4,200	4,200	4,000	149,800	614,180,000
28/04/2023	4,200	0.10 ▲	2.38	4,100	4,300	4,000	456,900	1,918,980,000
27/04/2023	4,000	0.00 ■■	0.00	4,000	4,100	3,900	90,300	361,200,000
26/04/2023	4,100	0.10 ▲	2.44	4,000	4,100	3,900	71,000	291,100,000
25/04/2023	4,000	0.00 ■■	0.00	4,000	4,100	3,900	108,700	434,800,000
24/04/2023	4,000	0.00 ■■	0.00	4,000	4,100	3,900	133,200	532,800,000
21/04/2023	4,000	0.00 ■■	0.00	4,000	4,100	4,000	208,200	832,800,000
20/04/2023	4,100	0.00 ■■	0.00	4,100	4,100	4,000	183,400	751,940,000
19/04/2023	4,000	-0.10 ▼	-2.50	4,100	4,200	4,000	98,100	392,400,000
18/04/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,000	178,200	730,620,000
17/04/2023	4,200	0.00 ■■	0.00	4,200	4,200	4,100	106,100	445,620,000
14/04/2023	4,100	-0.20 ▼	-4.88	4,300	4,300	4,100	257,900	1,057,390,000
13/04/2023	4,300	0.00 ■■	0.00	4,300	4,400	4,200	252,600	1,086,180,000
12/04/2023	4,200	-0.10 ▼	-2.38	4,300	4,400	4,200	120,800	507,360,000
11/04/2023	4,300	0.10 ▲	2.33	4,200	4,400	4,200	241,300	1,037,590,000
10/04/2023	4,200	0.00 ■■	0.00	4,200	4,300	4,000	310,900	1,305,780,000
07/04/2023	4,300	-0.10 ▼	-2.33	4,400	4,400	4,200	277,800	1,194,540,000
06/04/2023	4,200	-0.10 ▼	-2.38	4,300	4,500	4,200	428,400	1,799,280,000
05/04/2023	4,300	0.10 ▲	2.33	4,200	4,400	4,200	223,800	962,340,000
04/04/2023	4,300	0.00 ■■	0.00	4,300	4,400	4,200	201,700	867,310,000
03/04/2023	4,300	0.10 ▲	2.33	4,200	4,400	4,200	202,700	871,610,000
31/03/2023	4,200	0.10 ▲	2.38	4,100	4,300	4,100	259,100	1,088,220,000
30/03/2023	4,100	-0.10 ▼	-2.44	4,200	4,200	4,100	72,700	298,070,000
29/03/2023	4,100	-0.10 ▼	-2.44	4,200	4,200	4,100	26,400	108,240,000
28/03/2023	4,200	0.10 ▲	2.38	4,100	4,200	4,100	217,100	911,820,000
27/03/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,100	40,600	166,460,000
24/03/2023	4,100	0.00 ■■	0.00	4,100	4,200	3,900	87,400	358,340,000
23/03/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,000	29,400	120,540,000
22/03/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,000	62,200	255,020,000
21/03/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,000	83,800	343,580,000
20/03/2023	4,100	0.00 ■■	0.00	4,100	4,200	4,000	166,000	680,600,000
17/03/2023	4,200	0.10 ▲	2.38	4,100	4,200	4,100	118,500	497,700,000
16/03/2023	4,100	-0.10 ▼	-2.44	4,200	4,300	4,100	151,400	620,740,000
15/03/2023	4,400	0.30 ▲	6.82	4,100	4,400	4,100	298,500	1,313,400,000
14/03/2023	4,100	-0.30 ▼	-7.32	4,400	4,400	4,000	692,300	2,838,430,000
13/03/2023	4,400	-0.10 ▼	-2.27	4,500	4,500	4,300	181,000	796,400,000
10/03/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,400	505,200	2,273,400,000
09/03/2023	4,600	0.10 ▲	2.17	4,500	4,600	4,400	211,600	973,360,000
08/03/2023	4,600	0.20 ▲	4.35	4,400	4,600	4,400	359,500	1,653,700,000
07/03/2023	4,400	0.00 ■■	0.00	4,400	4,500	4,300	134,300	590,920,000
06/03/2023	4,400	-0.10 ▼	-2.27	4,500	4,600	4,300	156,700	689,480,000
03/03/2023	4,400	0.00 ■■	0.00	4,400	4,500	4,300	310,200	1,364,880,000
02/03/2023	4,500	0.10 ▲	2.22	4,400	4,600	4,400	253,300	1,139,850,000
01/03/2023	4,600	0.20 ▲	4.35	4,400	4,600	4,200	374,400	1,722,240,000
28/02/2023	4,400	0.00 ■■	0.00	4,400	4,500	4,300	250,300	1,101,320,000
27/02/2023	4,300	-0.20 ▼	-4.65	4,500	4,500	4,300	391,100	1,681,730,000
24/02/2023	4,500	0.00 ■■	0.00	4,500	4,600	4,400	373,600	1,681,200,000
23/02/2023	4,600	-0.10 ▼	-2.17	4,700	4,700	4,300	341,400	1,570,440,000
22/02/2023	4,600	0.10 ▲	2.17	4,500	5,000	4,300	1,195,500	5,499,300,000
21/02/2023	4,400	-0.10 ▼	-2.27	4,500	4,600	4,400	556,400	2,448,160,000
20/02/2023	4,600	0.20 ▲	4.35	4,400	4,600	4,300	389,100	1,789,860,000
17/02/2023	4,400	-0.10 ▼	-2.27	4,500	4,500	4,200	351,200	1,545,280,000
16/02/2023	4,500	0.30 ▲	6.67	4,200	4,700	4,200	568,900	2,560,050,000
15/02/2023	4,200	0.10 ▲	2.38	4,100	4,200	4,000	117,100	491,820,000
14/02/2023	4,200	0.10 ▲	2.38	4,100	4,200	4,000	160,600	674,520,000
13/02/2023	4,100	-0.10 ▼	-2.44	4,200	4,300	3,900	431,500	1,769,150,000
10/02/2023	4,200	-0.10 ▼	-2.38	4,300	4,400	4,100	147,900	621,180,000
09/02/2023	4,300	0.10 ▲	2.33	4,200	4,400	4,200	330,400	1,420,720,000
08/02/2023	4,300	-0.10 ▼	-2.33	4,400	4,400	4,000	258,900	1,113,270,000
07/02/2023	4,400	0.00 ■■	0.00	4,400	4,600	4,200	227,100	999,240,000
06/02/2023	4,400	0.10 ▲	2.27	4,300	4,500	4,300	212,000	932,800,000
03/02/2023	4,400	0.10 ▲	2.27	4,300	4,400	4,200	211,300	929,720,000
02/02/2023	4,300	-0.30 ▼	-6.98	4,600	4,500	4,200	398,600	1,713,980,000
01/02/2023	4,400	-0.40 ▼	-9.09	4,800	5,000	4,200	703,400	3,094,960,000
31/01/2023	4,800	0.20 ▲	4.17	4,600	5,000	4,500	496,800	2,384,640,000
30/01/2023	4,700	0.60 ▲	12.77	4,100	4,700	4,100	1,200,700	5,643,290,000
27/01/2023	4,200	0.40 ▲	9.52	3,800	4,200	3,900	433,000	1,818,600,000
19/01/2023	3,900	0.10 ▲	2.56	3,800	3,900	3,700	107,500	419,250,000
18/01/2023	3,800	0.10 ▲	2.63	3,700	3,900	3,700	205,800	782,040,000
17/01/2023	3,800	0.10 ▲	2.63	3,700	3,800	3,600	169,900	645,620,000
16/01/2023	3,700	-0.20 ▼	-5.41	3,900	3,900	3,600	233,900	865,430,000
13/01/2023	3,800	-0.10 ▼	-2.63	3,900	4,000	3,700	168,600	640,680,000
12/01/2023	4,000	0.20 ▲	5.00	3,800	4,000	3,700	287,300	1,149,200,000
11/01/2023	3,800	0.00 ■■	0.00	3,800	3,900	3,700	265,300	1,008,140,000
10/01/2023	3,800	0.10 ▲	2.63	3,700	3,800	3,600	208,000	790,400,000
09/01/2023	3,700	0.00 ■■	0.00	3,700	3,800	3,600	99,200	367,040,000
06/01/2023	3,700	-0.10 ▼	-2.70	3,800	3,800	3,600	184,900	684,130,000
05/01/2023	3,800	0.00 ■■	0.00	3,800	3,900	3,600	74,600	283,480,000
04/01/2023	3,900	0.20 ▲	5.13	3,700	4,000	3,600	310,100	1,209,390,000
03/01/2023	3,700	0.20 ▲	5.41	3,500	3,700	3,400	207,900	769,230,000
30/12/2022	3,500	0.00 ■■	0.00	3,500	3,600	3,400	54,300	190,050,000
29/12/2022	3,500	0.00 ■■	0.00	3,500	3,600	3,400	67,900	237,650,000
28/12/2022	3,600	0.10 ▲	2.78	3,500	3,700	3,500	77,000	277,200,000
27/12/2022	3,600	0.10 ▲	2.78	3,500	3,600	3,300	173,100	623,160,000
26/12/2022	3,500	-0.20 ▼	-5.71	3,700	3,800	3,300	199,600	698,600,000
23/12/2022	3,700	0.00 ■■	0.00	3,700	3,700	3,600	132,000	488,400,000
22/12/2022	3,800	0.00 ■■	0.00	3,800	3,900	3,600	244,600	929,480,000
21/12/2022	3,700	0.00 ■■	0.00	3,700	4,000	3,500	297,500	1,100,750,000
20/12/2022	3,700	-0.30 ▼	-8.11	4,000	4,000	3,500	506,900	1,875,530,000
19/12/2022	3,900	-0.10 ▼	-2.56	4,000	4,100	3,900	224,200	874,380,000
15/12/2022	4,100	0.10 ▲	2.44	4,000	4,200	3,900	458,400	1,879,440,000
14/12/2022	4,000	0.20 ▲	5.00	3,800	4,200	3,900	254,300	1,017,200,000
13/12/2022	4,000	0.10 ▲	2.50	3,900	4,000	3,700	268,700	1,074,800,000
12/12/2022	3,900	-0.10 ▼	-2.56	4,000	4,200	3,800	658,600	2,568,540,000
09/12/2022	4,000	0.00 ■■	0.00	4,000	4,200	3,800	192,000	768,000,000
08/12/2022	4,200	0.30 ▲	7.14	3,900	4,200	3,800	322,400	1,354,080,000
07/12/2022	3,900	-0.30 ▼	-7.69	4,200	4,100	3,700	491,400	1,916,460,000
06/12/2022	4,000	-0.60 ▼	-15.00	4,600	4,600	4,000	944,500	3,778,000,000
05/12/2022	4,700	0.50 ▲	10.64	4,200	4,800	4,500	290,900	1,367,230,000
02/12/2022	4,500	0.40 ▲	8.89	4,100	4,600	3,900	991,100	4,459,950,000
01/12/2022	4,100	0.30 ▲	7.32	3,800	4,300	3,800	629,000	2,578,900,000
30/11/2022	4,000	0.20 ▲	5.00	3,800	4,100	3,700	958,600	3,834,400,000
29/11/2022	4,000	0.50 ▲	12.50	3,500	4,000	3,500	665,300	2,661,200,000
28/11/2022	3,600	0.40 ▲	11.11	3,200	3,600	3,300	505,100	1,818,360,000
25/11/2022	3,300	0.20 ▲	6.06	3,100	3,300	3,100	219,200	723,360,000
24/11/2022	3,200	-0.10 ▼	-3.13	3,300	3,300	3,000	255,700	818,240,000
23/11/2022	3,200	-0.30 ▼	-9.38	3,500	3,500	3,100	279,000	892,800,000
22/11/2022	3,500	0.20 ▲	5.71	3,300	3,700	3,300	359,700	1,258,950,000
21/11/2022	3,400	0.30 ▲	8.82	3,100	3,400	3,200	194,800	662,320,000
18/11/2022	3,200	0.70 ▲	21.88	2,500	3,200	2,800	638,400	2,042,880,000
17/11/2022	2,800	0.30 ▲	10.71	2,500	2,800	2,700	63,300	177,240,000
16/11/2022	2,800	0.30 ▲	10.71	2,500	2,800	2,200	709,500	1,986,600,000
15/11/2022	2,500	-0.40 ▼	-16.00	2,900	2,900	2,500	311,200	778,000,000
14/11/2022	2,900	-0.40 ▼	-13.79	3,300	3,300	2,900	325,600	944,240,000
11/11/2022	3,300	-0.10 ▼	-3.03	3,400	3,500	3,200	238,600	787,380,000
10/11/2022	3,300	-0.50 ▼	-15.15	3,800	3,800	3,300	282,100	930,930,000
09/11/2022	3,700	0.00 ■■	0.00	3,700	3,900	3,600	147,200	544,640,000
08/11/2022	3,800	0.00 ■■	0.00	3,800	3,800	3,500	239,000	908,200,000
07/11/2022	3,600	-0.30 ▼	-8.33	3,900	4,100	3,500	199,300	717,480,000
04/11/2022	3,900	-0.30 ▼	-7.69	4,200	4,200	3,800	436,200	1,701,180,000
03/11/2022	4,200	0.00 ■■	0.00	4,200	4,200	4,100	73,200	307,440,000
02/11/2022	4,200	0.10 ▲	2.38	4,100	4,400	4,000	310,000	1,302,000,000
01/11/2022	4,200	0.10 ▲	2.38	4,100	4,300	4,000	118,800	498,960,000
31/10/2022	4,000	-0.40 ▼	-10.00	4,400	4,400	3,900	354,600	1,418,400,000
28/10/2022	4,400	0.10 ▲	2.27	4,300	4,600	4,200	174,200	766,480,000
27/10/2022	4,500	0.30 ▲	6.67	4,200	4,500	4,100	214,400	964,800,000
26/10/2022	4,100	-0.10 ▼	-2.44	4,200	4,400	4,100	198,600	814,260,000
25/10/2022	4,300	0.00 ■■	0.00	4,300	4,400	3,900	314,600	1,352,780,000
24/10/2022	4,100	-0.60 ▼	-14.63	4,700	4,700	4,000	324,100	1,328,810,000
21/10/2022	4,500	-0.60 ▼	-13.33	5,100	5,100	4,400	674,300	3,034,350,000
20/10/2022	5,000	-0.30 ▼	-6.00	5,300	5,400	4,900	360,500	1,802,500,000
19/10/2022	5,300	0.10 ▲	1.89	5,200	5,400	5,100	294,200	1,559,260,000
18/10/2022	5,200	0.40 ▲	7.69	4,800	5,300	5,000	309,500	1,609,400,000
17/10/2022	4,900	0.10 ▲	2.04	4,800	4,900	4,700	270,700	1,326,430,000
14/10/2022	4,900	0.40 ▲	8.16	4,500	5,000	4,500	567,900	2,782,710,000
13/10/2022	4,600	0.10 ▲	2.17	4,500	4,600	4,400	166,500	765,900,000
12/10/2022	4,600	0.10 ▲	2.17	4,500	4,700	4,200	296,400	1,363,440,000
11/10/2022	4,400	-0.30 ▼	-6.82	4,700	5,000	4,300	302,000	1,328,800,000
07/10/2022	4,600	-0.60 ▼	-13.04	5,200	5,100	4,600	558,000	2,566,800,000
06/10/2022	5,100	-0.10 ▼	-1.96	5,200	5,400	5,000	319,000	1,626,900,000
05/10/2022	5,200	0.10 ▲	1.92	5,100	5,300	5,100	375,400	1,952,080,000
04/10/2022	5,000	-0.20 ▼	-4.00	5,200	5,400	4,900	253,300	1,266,500,000
03/10/2022	5,000	-0.20 ▼	-4.00	5,200	5,500	4,900	161,600	808,000,000
30/09/2022	5,500	-0.10 ▼	-1.82	5,600	5,500	4,900	456,000	2,508,000,000
29/09/2022	5,400	-0.20 ▼	-3.70	5,600	5,800	5,300	275,900	1,489,860,000
28/09/2022	5,600	-0.20 ▼	-3.57	5,800	5,900	5,500	397,600	2,226,560,000
27/09/2022	5,800	0.10 ▲	1.72	5,700	5,900	5,600	364,000	2,111,200,000
26/09/2022	5,700	-0.50 ▼	-8.77	6,200	6,100	5,500	526,500	3,001,050,000
23/09/2022	6,200	0.10 ▲	1.61	6,100	6,500	6,000	475,300	2,946,860,000
22/09/2022	6,300	0.50 ▲	7.94	5,800	6,300	5,800	579,300	3,649,590,000
21/09/2022	6,000	0.30 ▲	5.00	5,700	6,000	5,500	384,800	2,308,800,000
20/09/2022	5,800	0.10 ▲	1.72	5,700	6,000	5,600	294,300	1,706,940,000
19/09/2022	5,700	-0.40 ▼	-7.02	6,100	6,100	5,500	597,200	3,404,040,000
16/09/2022	6,100	-0.20 ▼	-3.28	6,300	6,300	6,000	540,900	3,299,490,000
15/09/2022	6,200	0.00 ■■	0.00	6,200	6,400	6,200	206,000	1,277,200,000
14/09/2022	6,200	-0.10 ▼	-1.61	6,300	6,400	6,000	411,500	2,551,300,000
13/09/2022	6,400	-0.10 ▼	-1.56	6,500	6,500	6,200	385,700	2,468,480,000
12/09/2022	6,400	0.10 ▲	1.56	6,300	6,800	6,300	372,700	2,385,280,000
09/09/2022	6,600	0.10 ▲	1.52	6,500	6,700	5,900	611,700	4,037,220,000
08/09/2022	6,300	-0.60 ▼	-9.52	6,900	6,900	6,200	735,500	4,633,650,000
07/09/2022	6,700	-0.60 ▼	-8.96	7,300	7,300	6,700	767,300	5,140,910,000
06/09/2022	7,200	0.10 ▲	1.39	7,100	7,500	7,000	674,700	4,857,840,000
05/09/2022	7,200	0.10 ▲	1.39	7,100	7,200	7,000	323,800	2,331,360,000
31/08/2022	7,000	-0.30 ▼	-4.29	7,300	7,300	7,000	402,800	2,819,600,000
30/08/2022	7,100	0.10 ▲	1.41	7,000	7,600	7,100	412,100	2,925,910,000
29/08/2022	7,400	0.20 ▲	2.70	7,200	7,500	6,700	859,600	6,361,040,000
26/08/2022	7,200	-0.30 ▼	-4.17	7,500	7,500	7,000	664,800	4,786,560,000
25/08/2022	7,400	-0.30 ▼	-4.05	7,700	7,800	7,300	471,800	3,491,320,000
24/08/2022	7,700	0.30 ▲	3.90	7,400	7,900	7,500	584,000	4,496,800,000
23/08/2022	7,600	0.40 ▲	5.26	7,200	7,800	7,000	1,133,700	8,616,120,000
22/08/2022	7,200	-0.30 ▼	-4.17	7,500	7,400	7,000	471,700	3,396,240,000
19/08/2022	7,400	0.20 ▲	2.70	7,200	7,800	7,100	481,000	3,559,400,000
18/08/2022	7,100	0.10 ▲	1.41	7,000	7,500	6,900	418,000	2,967,800,000
17/08/2022	7,000	-0.60 ▼	-8.57	7,600	7,600	6,600	1,009,000	7,063,000,000
16/08/2022	7,500	-0.30 ▼	-4.00	7,800	8,000	7,400	692,000	5,190,000,000
15/08/2022	7,600	0.20 ▲	2.63	7,400	8,200	7,600	731,300	5,557,880,000
12/08/2022	7,500	0.60 ▲	8.00	6,900	7,900	6,700	1,225,200	9,189,000,000
11/08/2022	6,800	-0.20 ▼	-2.94	7,000	7,300	6,600	828,200	5,631,760,000
10/08/2022	7,000	0.10 ▲	1.43	6,900	7,500	6,400	800,400	5,602,800,000
09/08/2022	7,000	0.90 ▲	12.86	6,100	7,000	6,300	1,231,300	8,619,100,000
08/08/2022	6,200	0.80 ▲	12.90	5,400	6,200	5,500	1,013,600	6,284,320,000
05/08/2022	5,500	0.30 ▲	5.45	5,200	5,600	5,300	633,400	3,483,700,000
04/08/2022	5,300	0.20 ▲	3.77	5,100	5,400	5,100	560,200	2,969,060,000
03/08/2022	5,100	0.10 ▲	1.96	5,000	5,200	5,000	389,700	1,987,470,000
02/08/2022	5,100	0.40 ▲	7.84	4,700	5,200	4,800	380,900	1,942,590,000
01/08/2022	4,900	0.30 ▲	6.12	4,600	4,900	4,600	248,700	1,218,630,000
29/07/2022	4,700	0.00 ■■	0.00	4,700	4,800	4,600	146,900	690,430,000
28/07/2022	4,800	0.20 ▲	4.17	4,600	4,800	4,600	167,700	804,960,000
27/07/2022	4,700	0.00 ■■	0.00	4,700	4,700	4,500	148,600	698,420,000
26/07/2022	4,700	0.00 ■■	0.00	4,700	4,900	4,600	139,600	656,120,000
25/07/2022	4,600	-0.30 ▼	-6.52	4,900	4,900	4,600	197,400	908,040,000
22/07/2022	4,700	-0.30 ▼	-6.38	5,000	5,000	4,700	260,000	1,222,000,000
21/07/2022	5,000	0.00 ■■	0.00	5,000	5,200	4,900	321,200	1,606,000,000
20/07/2022	5,100	0.60 ▲	11.76	4,500	5,100	4,600	765,900	3,906,090,000
19/07/2022	4,600	0.10 ▲	2.17	4,500	4,600	4,300	598,700	2,754,020,000
18/07/2022	4,500	0.10 ▲	2.22	4,400	4,600	4,400	230,900	1,039,050,000
15/07/2022	4,400	0.00 ■■	0.00	4,400	4,500	4,200	482,000	2,120,800,000
14/07/2022	4,500	0.10 ▲	2.22	4,400	4,600	4,200	227,600	1,024,200,000
13/07/2022	4,500	0.00 ■■	0.00	4,500	4,600	4,300	323,600	1,456,200,000
12/07/2022	4,600	0.10 ▲	2.17	4,500	4,700	4,200	134,000	616,400,000
11/07/2022	4,500	-0.40 ▼	-8.89	4,900	5,000	4,200	341,100	1,534,950,000
08/07/2022	5,000	0.80 ▲	16.00	4,200	5,200	4,400	724,600	3,623,000,000
24/06/2022	4,210	0.16 ▲	3.80	4,050	4,310	4,030	22,890	96,366,900
23/06/2022	4,210	0.16 ▲	3.80	4,050	4,310	4,030	22,890	96,366,900
22/06/2022	4,050	0.15 ▲	3.70	3,900	4,170	3,900	17,400	70,470,000
21/06/2022	3,900	-0.22 ▼	-5.64	4,120	4,110	3,850	15,330	59,787,000
20/06/2022	4,120	-0.31 ▼	-7.52	4,430	4,420	4,120	33,170	136,660,400
17/06/2022	4,430	-0.32 ▼	-7.22	4,750	4,720	4,420	41,680	184,642,400
16/06/2022	4,750	-0.03 ▼	-0.63	4,780	4,980	4,600	30,520	144,970,000
15/06/2022	4,780	-0.34 ▼	-7.11	5,120	5,100	4,770	49,400	236,132,000
14/06/2022	5,120	-0.07 ▼	-1.37	5,190	5,250	5,100	19,360	99,123,200
13/06/2022	5,190	-0.38 ▼	-7.32	5,570	5,500	5,190	45,090	234,017,100
12/06/2022	5,570	0.36 ▲	6.46	5,210	5,570	5,120	77,970	434,292,900
10/06/2022	5,570	0.36 ▲	6.46	5,210	5,570	5,120	77,970	434,292,900
09/06/2022	5,210	0.06 ▲	1.15	5,150	5,390	5,100	42,830	223,144,300
08/06/2022	5,150	0.33 ▲	6.41	4,820	5,150	4,850	34,310	176,696,500
07/06/2022	4,820	-0.18 ▼	-3.73	5,000	5,010	4,720	46,400	223,648,000
06/06/2022	5,000	-0.07 ▼	-1.40	5,070	5,160	4,800	39,760	198,800,000
05/06/2022	5,070	-0.03 ▼	-0.59	5,100	5,240	5,070	35,920	182,114,400
03/06/2022	5,070	-0.03 ▼	-0.59	5,100	5,240	5,070	35,920	182,114,400
02/06/2022	5,100	-0.33 ▼	-6.47	5,430	5,490	5,100	46,640	237,864,000
01/06/2022	5,430	-0.18 ▼	-3.31	5,610	5,600	5,250	73,370	398,399,100
31/05/2022	5,610	0.15 ▲	2.67	5,460	5,800	5,560	55,420	310,906,200
30/05/2022	5,460	0.35 ▲	6.41	5,110	5,460	5,030	61,650	336,609,000
29/05/2022	5,110	-0.06 ▼	-1.17	5,170	5,190	4,810	167,190	854,340,900
27/05/2022	5,110	-0.06 ▼	-1.17	5,170	5,190	4,810	167,190	854,340,900
26/05/2022	5,170	-0.38 ▼	-7.35	5,550	5,170	5,170	58,100	300,377,000
25/05/2022	5,550	0.07 ▲	1.26	5,480	5,750	5,400	57,770	320,623,500
24/05/2022	5,480	-0.12 ▼	-2.19	5,600	5,790	5,400	22,920	125,601,600
23/05/2022	5,600	-0.30 ▼	-5.36	5,900	6,080	5,600	27,200	152,320,000
22/05/2022	5,900	0.00 ■■	0.00	5,900	6,000	5,840	30,540	180,186,000
20/05/2022	5,900	0.00 ■■	0.00	5,900	6,000	5,840	30,540	180,186,000
19/05/2022	5,900	-0.02 ▼	-0.34	5,920	6,100	5,550	32,360	190,924,000
18/05/2022	5,920	0.24 ▲	4.05	5,680	6,070	5,600	38,130	225,729,600
17/05/2022	5,680	0.37 ▲	6.51	5,310	5,680	5,280	26,020	147,793,600
16/05/2022	5,310	0.14 ▲	2.64	5,170	5,530	5,200	29,040	154,202,400
13/05/2022	5,170	-0.38 ▼	-7.35	5,550	5,540	5,170	69,840	361,072,800
12/05/2022	5,550	-0.41 ▼	-7.39	5,960	5,960	5,550	35,030	194,416,500
11/05/2022	5,960	-0.07 ▼	-1.17	6,030	6,100	5,950	39,360	234,585,600
10/05/2022	6,030	0.39 ▲	6.47	5,640	6,030	5,250	55,170	332,675,100
09/05/2022	5,640	-0.42 ▼	-7.45	6,060	5,900	5,640	60,840	343,137,600
29/04/2022	7,070	0.46 ▲	6.51	6,610	7,070	6,830	151,120	1,068,418,400
28/04/2022	6,610	0.43 ▲	6.51	6,180	6,610	6,400	49,490	327,128,900
27/04/2022	6,180	0.40 ▲	6.47	5,780	6,180	5,500	41,940	259,189,200
26/04/2022	5,780	-0.42 ▼	-7.27	6,200	6,000	5,770	118,420	684,467,600
25/04/2022	6,200	-0.46 ▼	-7.42	6,660	6,290	6,200	66,290	410,998,000
23/04/2022	6,660	-0.50 ▼	-7.51	7,160	6,990	6,660	301,020	2,004,793,200
22/04/2022	6,660	-0.50 ▼	-7.51	7,160	6,990	6,660	301,020	2,004,793,200
21/04/2022	7,160	-0.53 ▼	-7.40	7,690	7,160	7,160	2,980	21,336,800
20/04/2022	7,690	-0.57 ▼	-7.41	8,260	7,690	7,690	4,650	35,758,500
19/04/2022	8,260	-0.62 ▼	-7.51	8,880	8,260	8,260	8,990	74,257,400
18/04/2022	8,880	-0.66 ▼	-7.43	9,540	8,880	8,880	4,900	43,512,000
16/04/2022	9,540	-0.71 ▼	-7.44	10,250	9,540	9,540	9,810	93,587,400
15/04/2022	9,540	-0.71 ▼	-7.44	10,250	9,540	9,540	9,810	93,587,400
14/04/2022	10,250	-0.75 ▼	-7.32	11,000	10,250	10,250	49,190	504,197,500
13/04/2022	11,000	0.00 ■■	0.00	11,000	11,250	10,250	44,860	493,460,000
12/04/2022	11,000	-0.80 ▼	-7.27	11,800	12,050	11,000	71,930	791,230,000
08/04/2022	11,800	-0.70 ▼	-5.93	12,500	12,450	11,800	30,070	354,826,000
07/04/2022	12,500	0.25 ▲	2.00	12,250	12,650	11,900	67,490	843,625,000
06/04/2022	12,250	-0.15 ▼	-1.22	12,400	12,400	12,100	43,850	537,162,500
05/04/2022	12,400	0.10 ▲	0.81	12,300	12,800	12,350	26,920	333,808,000
04/04/2022	12,300	0.10 ▲	0.81	12,200	12,350	12,000	44,390	545,997,000
01/04/2022	12,200	-0.25 ▼	-2.05	12,450	12,350	11,750	77,850	949,770,000
31/03/2022	12,450	-0.35 ▼	-2.81	12,800	12,900	12,400	46,770	582,286,500
30/03/2022	12,800	-0.60 ▼	-4.69	13,400	13,400	12,800	70,650	904,320,000
29/03/2022	13,400	0.40 ▲	2.99	13,000	13,650	12,800	88,450	1,185,230,000
28/03/2022	13,000	0.25 ▲	1.92	12,750	13,250	12,600	73,640	957,320,000
25/03/2022	12,750	-0.35 ▼	-2.75	13,100	13,100	12,750	100,860	1,285,965,000
24/03/2022	13,100	0.10 ▲	0.76	13,000	13,400	13,000	65,720	860,932,000
23/03/2022	13,000	-0.40 ▼	-3.08	13,400	13,500	12,950	85,060	1,105,780,000
22/03/2022	13,400	0.00 ■■	0.00	13,400	13,950	13,200	89,440	1,198,496,000
21/03/2022	13,400	0.15 ▲	1.12	13,250	13,700	13,300	84,830	1,136,722,000
18/03/2022	13,250	0.85 ▲	6.42	12,400	13,250	12,600	166,010	2,199,632,500
17/03/2022	12,400	-0.05 ▼	-0.40	12,450	12,700	12,300	71,830	890,692,000
16/03/2022	12,450	-0.35 ▼	-2.81	12,800	12,900	12,350	65,540	815,973,000
15/03/2022	12,800	0.30 ▲	2.34	12,500	13,350	11,800	97,300	1,245,440,000
14/03/2022	12,500	-0.90 ▼	-7.20	13,400	13,000	12,500	184,810	2,310,125,000
11/03/2022	13,400	-0.80 ▼	-5.97	14,200	14,050	13,250	169,340	2,269,156,000
10/03/2022	14,200	-0.45 ▼	-3.17	14,650	14,350	13,800	125,040	1,775,568,000
09/03/2022	14,650	0.95 ▲	6.48	13,700	14,650	13,200	220,240	3,226,516,000
08/03/2022	13,700	-0.80 ▼	-5.84	14,500	14,600	13,700	183,470	2,513,539,000
07/03/2022	14,500	0.65 ▲	4.48	13,850	14,800	14,200	209,260	3,034,270,000
06/03/2022	13,850	-0.85 ▼	-6.14	14,700	14,600	13,700	200,210	2,772,908,500
04/03/2022	13,850	-0.85 ▼	-6.14	14,700	14,600	13,700	200,210	2,772,908,500
03/03/2022	14,700	0.60 ▲	4.08	14,100	15,050	14,100	318,590	4,683,273,000
02/03/2022	14,100	0.90 ▲	6.38	13,200	14,100	13,500	230,040	3,243,564,000
01/03/2022	13,200	-0.25 ▼	-1.89	13,450	14,100	13,100	160,840	2,123,088,000
28/02/2022	13,450	0.85 ▲	6.32	12,600	13,450	12,800	154,730	2,081,118,500
27/02/2022	12,600	0.15 ▲	1.19	12,450	12,800	11,950	167,800	2,114,280,000
25/02/2022	12,600	0.15 ▲	1.19	12,450	12,800	11,950	167,800	2,114,280,000
24/02/2022	12,450	0.00 ■■	0.00	12,450	12,850	12,100	175,960	2,190,702,000
23/02/2022	12,450	0.45 ▲	3.61	12,000	12,800	12,000	166,040	2,067,198,000
22/02/2022	12,000	0.40 ▲	3.33	11,600	12,200	11,500	140,040	1,680,480,000
21/02/2022	11,600	0.35 ▲	3.02	11,250	11,800	11,300	102,960	1,194,336,000
20/02/2022	11,250	0.05 ▲	0.44	11,200	11,300	11,000	47,460	533,925,000
18/02/2022	11,250	0.05 ▲	0.44	11,200	11,300	11,000	47,460	533,925,000
17/02/2022	11,200	0.00 ■■	0.00	11,200	11,200	10,900	38,940	436,128,000
16/02/2022	11,200	-0.05 ▼	-0.45	11,250	11,250	10,900	35,920	402,304,000
15/02/2022	11,250	-0.25 ▼	-2.22	11,500	11,500	11,100	50,430	567,337,500
14/02/2022	11,500	0.30 ▲	2.61	11,200	11,750	10,900	85,200	979,800,000
11/02/2022	11,200	0.25 ▲	2.23	10,950	11,500	10,950	50,550	566,160,000
10/02/2022	10,950	0.20 ▲	1.83	10,750	11,100	10,600	29,760	325,872,000
09/02/2022	10,750	-0.25 ▼	-2.33	11,000	11,000	10,600	35,710	383,882,500
08/02/2022	11,000	0.20 ▲	1.82	10,800	11,300	10,900	32,600	358,600,000
07/02/2022	10,800	0.70 ▲	6.48	10,100	10,800	10,300	51,520	556,416,000
01/02/2022	10,100	0.00 ■■	0.00	10,850	11,000	10,100	140,270	1,416,727,000
31/01/2022	10,100	-0.75 ▼	-7.43	10,850	11,000	10,100	140,270	1,416,727,000
28/01/2022	10,100	-0.75 ▼	-7.43	10,850	11,000	10,100	140,270	1,416,727,000
27/01/2022	10,850	-0.15 ▼	-1.38	11,000	11,200	10,800	34,110	370,093,500
26/01/2022	11,000	-0.20 ▼	-1.82	11,200	11,700	11,000	30,640	337,040,000
25/01/2022	11,200	0.10 ▲	0.89	11,100	11,200	10,800	52,580	588,896,000
24/01/2022	11,100	-0.80 ▼	-7.21	11,900	11,950	11,100	126,650	1,405,815,000
21/01/2022	11,900	0.00 ■■	0.00	11,900	12,250	11,750	81,810	973,539,000
20/01/2022	11,850	0.35 ▲	2.95	11,500	11,950	11,300	48,420	573,777,000
19/01/2022	11,500	0.15 ▲	1.30	11,350	11,650	11,100	67,870	780,505,000
18/01/2022	11,000	0.20 ▲	1.82	10,800	11,300	10,600	51,420	565,620,000
17/01/2022	11,550	0.55 ▲	4.76	11,000	11,750	11,200	100,200	1,157,310,000
16/01/2022	11,000	-0.65 ▼	-5.91	11,650	11,500	10,850	121,680	1,338,480,000
14/01/2022	11,000	-0.65 ▼	-5.91	11,650	11,500	10,850	121,680	1,338,480,000
13/01/2022	11,650	-0.85 ▼	-7.30	12,500	12,800	11,650	179,050	2,085,932,500
12/01/2022	12,500	0.30 ▲	2.40	12,200	12,900	11,800	166,870	2,085,875,000
11/01/2022	12,200	-0.20 ▼	-1.64	12,400	12,850	11,800	137,670	1,679,574,000
10/01/2022	12,400	0.20 ▲	1.61	12,200	13,050	12,000	158,090	1,960,316,000
09/01/2022	12,200	-0.05 ▼	-0.41	12,250	12,500	12,150	110,300	1,345,660,000
07/01/2022	12,200	-0.05 ▼	-0.41	12,250	12,500	12,150	110,300	1,345,660,000
06/01/2022	12,250	0.75 ▲	6.12	11,500	12,300	11,500	200,970	2,461,882,500
05/01/2022	11,500	0.10 ▲	0.87	11,400	11,800	11,450	122,540	1,409,210,000
04/01/2022	11,400	0.00 ■■	0.00	11,350	11,900	11,250	128,870	1,469,118,000
03/01/2022	8,900	-0.38 ▼	-4.27	9,280	9,400	8,900	73,850	657,265,000
31/12/2021	11,350	-0.35 ▼	-3.08	11,700	11,800	11,250	113,270	1,285,614,500
30/12/2021	11,700	0.50 ▲	4.27	11,200	11,950	11,400	203,050	2,375,685,000
29/12/2021	11,200	0.70 ▲	6.25	10,500	11,200	10,200	253,480	2,838,976,000
23/12/2021	9,590	0.03 ▲	0.31	9,560	9,600	9,300	121,680	1,166,911,200
22/12/2021	9,590	0.03 ▲	0.31	9,560	9,600	9,300	121,680	1,166,911,200
21/12/2021	9,560	0.16 ▲	1.67	9,400	9,740	9,290	87,120	832,867,200
20/12/2021	9,400	-0.20 ▼	-2.13	9,600	9,730	9,300	78,360	736,584,000
17/12/2021	9,600	-0.20 ▼	-2.08	9,800	10,000	9,500	120,360	1,155,456,000
16/12/2021	9,800	0.30 ▲	3.06	9,500	9,900	9,500	87,380	856,324,000
15/12/2021	9,500	-0.20 ▼	-2.11	9,700	10,200	9,500	149,890	1,423,955,000
14/12/2021	9,700	0.63 ▲	6.49	9,070	9,700	9,000	202,210	1,961,437,000
13/12/2021	9,070	0.13 ▲	1.43	8,940	9,100	8,950	67,100	608,597,000
12/12/2021	8,940	-0.14 ▼	-1.57	9,080	9,210	8,800	60,740	543,015,600
10/12/2021	8,940	-0.14 ▼	-1.57	9,080	9,210	8,800	60,740	543,015,600
09/12/2021	9,080	0.29 ▲	3.19	8,790	9,090	8,710	104,640	950,131,200
08/12/2021	8,790	0.04 ▲	0.46	8,750	8,840	8,720	54,110	475,626,900
07/12/2021	8,750	0.45 ▲	5.14	8,300	8,780	8,400	72,580	635,075,000
06/12/2021	8,300	-0.60 ▼	-7.23	8,900	8,900	8,280	128,400	1,065,720,000
04/12/2021	8,900	-0.38 ▼	-4.27	9,280	9,400	8,900	73,850	657,265,000
03/12/2021	8,900	-0.38 ▼	-4.27	9,280	9,400	8,900	73,850	657,265,000
02/12/2021	9,280	-0.02 ▼	-0.22	9,300	9,750	9,250	107,770	1,000,105,600
01/12/2021	9,300	0.60 ▲	6.45	8,700	9,300	8,700	228,580	2,125,794,000
30/11/2021	8,700	0.20 ▲	2.30	8,500	9,000	8,540	86,900	756,030,000
29/11/2021	8,500	-0.38 ▼	-4.47	8,880	8,790	8,280	62,410	530,485,000
28/11/2021	8,880	-0.11 ▼	-1.24	8,990	9,000	8,450	81,100	720,168,000
26/11/2021	8,880	-0.11 ▼	-1.24	8,990	9,000	8,450	81,100	720,168,000
25/11/2021	8,990	-0.11 ▼	-1.22	9,100	9,060	8,600	63,550	571,314,500
24/11/2021	9,100	0.41 ▲	4.51	8,690	9,290	8,710	87,080	792,428,000
23/11/2021	8,690	-0.06 ▼	-0.69	8,750	8,740	8,140	136,870	1,189,400,300
22/11/2021	8,750	-0.65 ▼	-7.43	9,400	9,400	8,750	168,650	1,475,687,500
19/11/2021	9,400	-0.10 ▼	-1.06	9,500	10,150	8,840	215,850	2,028,990,000
18/11/2021	9,500	0.62 ▲	6.53	8,880	9,500	8,900	285,960	2,716,620,000
17/11/2021	8,880	-0.02 ▼	-0.23	8,900	8,960	8,700	60,860	540,436,800
16/11/2021	8,900	-0.14 ▼	-1.57	9,040	9,050	8,670	100,840	897,476,000
15/11/2021	9,040	0.56 ▲	6.19	8,480	9,070	8,350	218,740	1,977,409,600
14/11/2021	8,480	0.26 ▲	3.07	8,220	8,540	8,200	129,720	1,100,025,600
12/11/2021	8,480	0.26 ▲	3.07	8,220	8,540	8,200	129,720	1,100,025,600
11/11/2021	8,220	-0.10 ▼	-1.22	8,320	8,340	8,100	76,050	625,131,000
10/11/2021	8,320	0.36 ▲	4.33	7,960	8,400	8,030	114,900	955,968,000
09/11/2021	7,960	-0.16 ▼	-2.01	8,120	8,170	7,940	73,300	583,468,000
08/11/2021	8,120	0.17 ▲	2.09	7,950	8,170	8,000	84,460	685,815,200
07/11/2021	7,950	0.23 ▲	2.89	7,720	8,200	7,720	94,350	750,082,500
05/11/2021	7,950	0.23 ▲	2.89	7,720	8,200	7,720	94,350	750,082,500
04/11/2021	7,910	-0.59 ▼	-7.46	8,500	8,460	7,910	177,210	1,401,731,100
03/11/2021	7,910	-0.59 ▼	-7.46	8,500	8,460	7,910	177,210	1,401,731,100
02/11/2021	8,500	0.44 ▲	5.18	8,060	8,620	8,100	227,580	1,934,430,000
01/11/2021	8,060	0.52 ▲	6.45	7,540	8,060	7,610	164,310	1,324,338,600
29/10/2021	7,540	0.04 ▲	0.53	7,500	7,600	7,470	97,410	734,471,400
28/10/2021	7,500	-0.08 ▼	-1.07	7,580	7,590	7,440	99,860	748,950,000
27/10/2021	7,580	0.34 ▲	4.49	7,240	7,700	7,260	134,640	1,020,571,200
26/10/2021	7,240	-0.01 ▼	-0.14	7,250	7,280	7,110	62,320	451,196,800
25/10/2021	7,250	0.09 ▲	1.24	7,160	7,390	7,230	91,130	660,692,500
22/10/2021	7,160	-0.07 ▼	-0.98	7,230	7,320	7,100	56,330	403,322,800
21/10/2021	7,230	0.03 ▲	0.41	7,200	7,340	7,150	61,230	442,692,900
20/10/2021	7,200	0.15 ▲	2.08	7,050	7,540	7,070	160,140	1,153,008,000
19/10/2021	7,050	-0.10 ▼	-1.42	7,150	7,170	7,050	45,700	322,185,000
18/10/2021	7,150	0.07 ▲	0.98	7,080	7,250	7,120	75,080	536,822,000
15/10/2021	7,080	-0.13 ▼	-1.84	7,210	7,220	7,000	78,970	559,107,600
14/10/2021	7,210	0.01 ▲	0.14	7,200	7,250	7,130	72,430	522,220,300
13/10/2021	7,200	-0.07 ▼	-0.97	7,270	7,360	7,150	46,710	336,312,000
12/10/2021	7,270	0.23 ▲	3.16	7,040	7,400	7,000	127,630	927,870,100
11/10/2021	7,040	-0.07 ▼	-0.99	7,110	7,140	7,040	55,520	390,860,800
08/10/2021	7,110	0.03 ▲	0.42	7,080	7,200	6,950	69,220	492,154,200
07/10/2021	7,080	-0.17 ▼	-2.40	7,250	7,200	7,050	93,580	662,546,400
06/10/2021	7,250	-0.14 ▼	-1.93	7,390	7,600	7,200	77,600	562,600,000
05/10/2021	7,390	0.16 ▲	2.17	7,230	7,430	7,150	90,070	665,617,300
04/10/2021	7,230	-0.06 ▼	-0.83	7,290	7,680	7,230	144,390	1,043,939,700
01/10/2021	7,290	0.29 ▲	3.98	7,000	7,420	6,750	156,880	1,143,655,200
30/09/2021	7,000	-0.02 ▼	-0.29	7,000	7,180	6,830	94,350	660,450,000
29/09/2021	7,000	0.33 ▲	4.71	6,670	7,110	6,710	157,210	1,100,470,000
28/09/2021	6,670	0.34 ▲	5.10	6,330	6,680	6,290	138,900	926,463,000
27/09/2021	6,330	-0.08 ▼	-1.26	6,410	6,630	6,290	73,090	462,659,700
26/09/2021	6,410	-0.14 ▼	-2.18	6,550	6,590	6,400	48,600	311,526,000
24/09/2021	6,410	-0.14 ▼	-2.18	6,550	6,590	6,400	48,600	311,526,000
23/09/2021	6,550	-0.40 ▼	-6.11	6,950	7,400	6,550	190,570	1,248,233,500
22/09/2021	6,950	0.45 ▲	6.47	6,500	6,950	6,500	229,640	1,595,998,000
21/09/2021	6,500	-0.01 ▼	-0.15	6,500	6,500	6,210	54,810	356,265,000
20/09/2021	6,500	-0.05 ▼	-0.77	6,550	6,690	6,450	63,970	415,805,000
17/09/2021	6,550	0.15 ▲	2.29	6,400	6,800	6,000	83,800	548,890,000
16/09/2021	6,400	-0.20 ▼	-3.13	6,600	6,600	6,360	44,230	283,072,000
15/09/2021	6,600	0.36 ▲	5.45	6,240	6,670	6,330	151,120	997,392,000
14/09/2021	6,240	0.40 ▲	6.41	5,840	6,240	5,860	107,130	668,491,200
13/09/2021	5,840	0.11 ▲	1.88	5,730	5,930	5,750	24,450	142,788,000
10/09/2021	5,730	-0.02 ▼	-0.35	5,750	5,760	5,660	16,270	93,227,100
09/09/2021	5,750	-0.03 ▼	-0.52	5,780	5,770	5,660	31,180	179,285,000
08/09/2021	5,780	0.04 ▲	0.69	5,740	5,780	5,700	7,750	44,795,000
07/09/2021	5,740	-0.25 ▼	-4.36	5,990	6,000	5,600	25,390	145,738,600
06/09/2021	5,990	0.24 ▲	4.01	5,750	6,100	5,710	55,500	332,445,000
05/09/2021	5,750	0.06 ▲	1.04	5,690	5,720	5,500	7,570	43,527,500
03/09/2021	5,650	-0.04 ▼	-0.71	5,690	5,720	5,500	7,830	44,239,500
01/09/2021	5,750	-0.05 ▼	-0.87	5,800	5,820	5,740	8,400	48,300,000
31/08/2021	5,800	0.17 ▲	2.93	5,630	5,820	5,630	26,080	151,264,000
30/08/2021	5,630	0.05 ▲	0.89	5,580	5,660	5,500	25,940	146,042,200
27/08/2021	5,580	0.03 ▲	0.54	5,550	5,580	5,450	16,790	93,688,200
26/08/2021	5,550	-0.05 ▼	-0.90	5,550	5,590	5,500	7,410	41,125,500
25/08/2021	5,550	0.03 ▲	0.54	5,520	5,580	5,500	8,160	45,288,000
24/08/2021	5,520	-0.01 ▼	-0.18	5,520	5,590	5,510	9,420	51,998,400
23/08/2021	5,520	-0.08 ▼	-1.45	5,600	5,600	5,510	11,430	63,093,600
20/08/2021	5,600	-0.19 ▼	-3.39	5,790	5,790	5,600	37,740	211,344,000
19/08/2021	5,790	-0.01 ▼	-0.17	5,800	5,850	5,700	8,840	51,183,600
18/08/2021	5,800	-0.06 ▼	-1.03	5,860	5,860	5,720	16,870	97,846,000
17/08/2021	5,860	-0.01 ▼	-0.17	5,870	5,900	5,720	13,200	77,352,000
16/08/2021	5,870	-0.02 ▼	-0.34	5,890	5,890	5,680	16,210	95,152,700
13/08/2021	5,890	-0.11 ▼	-1.87	6,000	6,000	5,750	9,610	56,602,900
12/08/2021	6,000	-0.05 ▼	-0.83	6,000	6,020	5,580	16,840	101,040,000
11/08/2021	6,000	0.02 ▲	0.33	6,000	6,150	6,000	16,810	100,860,000
10/08/2021	6,000	0.24 ▲	4.00	5,760	6,000	5,720	30,740	184,440,000
09/08/2021	5,760	-0.02 ▼	-0.35	5,760	5,770	5,690	13,920	80,179,200
08/08/2021	5,760	0.01 ▲	0.17	5,750	5,800	5,730	13,440	77,414,400
06/08/2021	5,760	0.01 ▲	0.17	5,750	5,800	5,730	13,440	77,414,400
05/08/2021	5,750	0.02 ▲	0.35	5,730	5,750	5,680	7,570	43,527,500
04/08/2021	5,730	0.08 ▲	1.40	5,650	5,740	5,650	23,990	137,462,700
03/08/2021	5,650	-0.04 ▼	-0.71	5,690	5,720	5,500	7,830	44,239,500
02/08/2021	5,690	0.14 ▲	2.46	5,550	5,810	5,550	16,580	94,340,200
01/08/2021	5,550	-0.02 ▼	-0.36	5,550	5,550	5,400	5,950	33,022,500
30/07/2021	5,550	-0.02 ▼	-0.36	5,550	5,550	5,400	5,950	33,022,500
29/07/2021	5,550	0.03 ▲	0.54	5,520	5,570	5,520	6,290	34,909,500
28/07/2021	5,520	-0.04 ▼	-0.72	5,560	5,600	5,510	6,800	37,536,000
27/07/2021	5,560	0.07 ▲	1.26	5,490	5,600	5,490	15,560	86,513,600
26/07/2021	5,490	-0.06 ▼	-1.09	5,550	5,500	5,310	13,190	72,413,100
23/07/2021	5,550	-0.10 ▼	-1.80	5,650	5,800	5,550	4,620	25,641,000
21/07/2021	5,500	0.02 ▲	0.36	5,480	5,650	5,420	4,830	26,565,000
20/07/2021	5,470	-0.01 ▼	-0.18	5,480	5,470	5,200	12,140	66,405,800
19/07/2021	5,480	-0.22 ▼	-4.01	5,700	5,510	5,350	19,610	107,462,800
17/07/2021	5,700	-0.06 ▼	-1.05	5,760	5,850	5,630	9,470	53,979,000
16/07/2021	5,700	-0.06 ▼	-1.05	5,760	5,850	5,630	9,470	53,979,000
15/07/2021	5,760	0.12 ▲	2.08	5,640	5,790	5,600	13,630	78,508,800
14/07/2021	5,640	0.04 ▲	0.71	5,600	5,800	5,600	9,000	50,760,000
13/07/2021	5,600	0.18 ▲	3.21	5,420	5,700	5,450	12,170	68,152,000
12/07/2021	5,420	-0.29 ▼	-5.35	5,710	5,700	5,400	25,260	136,909,200
09/07/2021	5,710	-0.25 ▼	-4.38	5,960	6,000	5,700	8,620	49,220,200
08/07/2021	5,960	0.06 ▲	1.01	5,900	6,000	5,890	14,650	87,314,000
07/07/2021	5,900	-0.10 ▼	-1.69	6,000	6,000	5,800	18,060	106,554,000
06/07/2021	6,000	-0.34 ▼	-5.67	6,340	6,600	6,000	15,280	91,680,000
05/07/2021	6,340	-0.16 ▼	-2.52	6,500	6,480	6,310	16,090	102,010,600
02/07/2021	6,500	0.05 ▲	0.77	6,450	6,610	6,450	15,260	99,190,000
01/07/2021	6,450	-0.05 ▼	-0.78	6,500	6,600	6,300	19,030	122,743,500
30/06/2021	6,500	-0.17 ▼	-2.62	6,670	6,690	6,500	26,460	171,990,000
29/06/2021	6,670	-0.17 ▼	-2.55	6,840	6,840	6,660	23,020	153,543,400
28/06/2021	6,840	-0.02 ▼	-0.29	6,860	7,050	6,790	22,980	157,183,200
25/06/2021	6,860	0.04 ▲	0.58	6,820	6,890	6,700	19,640	134,730,400
24/06/2021	6,820	-0.09 ▼	-1.32	6,910	6,930	6,810	11,740	80,066,800
23/06/2021	6,910	-0.15 ▼	-2.17	7,060	7,070	6,890	22,620	156,304,200
22/06/2021	7,060	0.23 ▲	3.26	6,830	7,250	6,900	87,380	616,902,800
21/06/2021	6,830	-0.01 ▼	-0.15	6,750	6,970	6,750	24,170	165,081,100
18/06/2021	6,750	-0.08 ▼	-1.19	6,830	6,850	6,740	23,850	160,987,500
17/06/2021	6,830	0.05 ▲	0.73	6,780	6,950	6,610	29,020	198,206,600
16/06/2021	6,780	0.02 ▲	0.29	6,760	6,980	6,770	31,730	215,129,400
15/06/2021	6,750	-0.04 ▼	-0.59	6,750	6,800	6,650	6,230	42,052,500
14/06/2021	6,750	0.07 ▲	1.04	6,680	7,000	6,580	29,890	201,757,500
11/06/2021	6,680	0.08 ▲	1.20	6,600	6,800	6,500	35,070	234,267,600
10/06/2021	6,600	-0.25 ▼	-3.79	6,850	6,700	6,500	26,730	176,418,000
09/06/2021	6,850	-0.03 ▼	-0.44	6,880	6,880	6,500	52,470	359,419,500
08/06/2021	6,880	-0.51 ▼	-7.41	7,390	7,300	6,880	62,690	431,307,200
07/06/2021	7,390	0.44 ▲	5.95	6,950	7,430	6,950	134,240	992,033,600
04/06/2021	6,950	0.45 ▲	6.47	6,500	6,950	6,300	75,930	527,713,500
03/06/2021	6,500	0.07 ▲	1.08	6,430	6,650	6,430	39,250	255,125,000
02/06/2021	6,430	-0.03 ▼	-0.47	6,460	6,590	6,430	31,300	201,259,000
01/06/2021	6,460	0.21 ▲	3.25	6,250	6,540	6,420	29,580	191,086,800
31/05/2021	6,250	-1.55 ▼	-24.80	6,000	6,260	6,000	35,970	224,812,500
28/05/2021	6,000	0.20 ▲	3.33	5,800	6,010	5,800	33,800	202,800,000
27/05/2021	5,800	-0.19 ▼	-3.28	5,990	6,020	5,750	14,920	86,536,000
26/05/2021	5,990	-0.21 ▼	-3.51	6,200	6,110	5,860	40,870	244,811,300
25/05/2021	6,200	0.01 ▲	0.16	6,190	6,300	6,190	13,000	80,600,000
24/05/2021	6,190	0.05 ▲	0.81	6,140	6,380	6,180	11,930	73,846,700
23/05/2021	6,140	0.39 ▲	6.35	5,750	6,150	5,400	60,230	369,812,200
21/05/2021	6,140	0.39 ▲	6.35	5,750	6,150	5,400	60,230	369,812,200
20/05/2021	5,750	-0.28 ▼	-4.87	6,030	6,000	5,750	41,480	238,510,000
19/05/2021	6,030	-0.17 ▼	-2.82	6,200	6,260	5,910	22,080	133,142,400
18/05/2021	6,200	-0.16 ▼	-2.58	6,360	6,390	6,160	32,850	203,670,000
17/05/2021	6,360	-0.10 ▼	-1.57	6,460	6,550	6,220	8,840	56,222,400
16/05/2021	6,460	-0.09 ▼	-1.39	6,550	6,580	6,450	13,160	85,013,600
14/05/2021	6,460	-0.09 ▼	-1.39	6,550	6,580	6,450	13,160	85,013,600
13/05/2021	6,550	-0.11 ▼	-1.68	6,660	6,660	6,530	20,030	131,196,500
12/05/2021	6,660	0.18 ▲	2.70	6,480	6,670	6,480	19,090	127,139,400
11/05/2021	6,480	0.09 ▲	1.39	6,390	6,670	6,360	32,690	211,831,200
10/05/2021	6,390	-0.10 ▼	-1.56	6,490	6,450	6,330	25,680	164,095,200
09/05/2021	6,490	-0.12 ▼	-1.85	6,610	6,630	6,420	20,250	131,422,500
07/05/2021	6,490	-0.12 ▼	-1.85	6,610	6,630	6,420	20,250	131,422,500
06/05/2021	6,610	-0.24 ▼	-3.63	6,850	6,850	6,610	21,670	143,238,700
05/05/2021	6,850	0.25 ▲	3.65	6,600	7,000	6,600	23,190	158,851,500
04/05/2021	6,600	-0.09 ▼	-1.36	6,690	6,690	6,360	17,100	112,860,000
03/05/2021	8,260	0.54 ▲	6.54	7,720	8,260	7,180	1,060	8,755,600
30/04/2021	6,690	-0.03 ▼	-0.45	6,720	6,850	6,610	17,550	117,409,500
29/04/2021	6,690	-0.03 ▼	-0.45	6,720	6,850	6,610	17,550	117,409,500
28/04/2021	6,720	0.25 ▲	3.72	6,470	6,800	6,470	26,800	180,096,000
27/04/2021	6,470	-0.09 ▼	-1.39	6,560	6,560	6,360	18,150	117,430,500
26/04/2021	6,560	-0.34 ▼	-5.18	6,900	6,900	6,550	19,170	125,755,200
23/04/2021	6,900	0.25 ▲	3.62	6,650	7,000	6,220	55,040	379,776,000
22/04/2021	6,650	-0.50 ▼	-7.52	7,150	7,140	6,650	130,980	871,017,000
20/04/2021	7,150	-0.06 ▼	-0.84	7,210	7,250	7,120	44,650	319,247,500
19/04/2021	7,210	-0.09 ▼	-1.25	7,300	7,600	7,120	74,720	538,731,200
16/04/2021	7,300	-0.42 ▼	-5.75	7,720	7,720	7,180	72,450	528,885,000
15/04/2021	7,720	-0.28 ▼	-3.63	8,000	8,200	7,690	80,090	618,294,800
14/04/2021	8,000	0.01 ▲	0.13	7,990	8,000	7,500	70,870	566,960,000
13/04/2021	7,990	-0.31 ▼	-3.88	8,300	8,310	7,900	85,350	681,946,500
12/04/2021	8,300	0.75 ▲	9.04	7,920	8,460	7,810	140,580	1,166,814,000
09/04/2021	7,920	0.12 ▲	1.52	7,800	8,000	7,800	76,840	608,572,800
08/04/2021	7,800	0.05 ▲	0.64	7,750	8,000	7,800	52,310	408,018,000
07/04/2021	7,750	0.19 ▲	2.45	7,560	7,750	7,560	56,750	439,812,500
06/04/2021	7,560	-0.06 ▼	-0.79	7,620	7,610	7,550	33,330	251,974,800
05/04/2021	7,620	-0.14 ▼	-1.84	7,760	7,760	7,550	48,300	368,046,000
02/04/2021	7,760	0.04 ▲	0.52	7,720	7,840	7,500	33,220	257,787,200
01/04/2021	7,720	0.02 ▲	0.26	7,700	7,750	7,500	22,360	172,619,200
31/03/2021	7,700	-0.10 ▼	-1.30	7,800	7,860	7,560	22,790	175,483,000
30/03/2021	7,800	0.03 ▲	0.38	7,770	8,100	7,750	54,280	423,384,000
29/03/2021	7,770	0.50 ▲	6.44	7,270	7,770	7,270	117,560	913,441,200
26/03/2021	7,270	0.05 ▲	0.69	7,220	7,350	7,050	20,540	149,325,800
25/03/2021	7,220	-0.08 ▼	-1.11	7,300	7,380	6,910	37,520	270,894,400
24/03/2021	7,300	-0.20 ▼	-2.74	7,500	7,510	7,300	32,290	235,717,000
23/03/2021	7,500	-0.03 ▼	-0.40	7,530	7,770	7,450	78,360	587,700,000
22/03/2021	7,530	0.18 ▲	2.39	7,350	7,680	7,350	75,500	568,515,000
19/03/2021	7,350	-0.24 ▼	-3.27	7,590	7,450	7,200	39,480	290,178,000
18/03/2021	7,590	-0.06 ▼	-0.79	7,650	7,700	7,500	24,360	184,892,400
17/03/2021	7,650	0.05 ▲	0.65	7,600	7,800	7,450	23,140	177,021,000
16/03/2021	7,600	-0.19 ▼	-2.50	7,790	7,810	7,590	20,790	158,004,000
15/03/2021	7,790	0.10 ▲	1.28	7,690	7,860	7,730	33,500	260,965,000
12/03/2021	7,690	0.14 ▲	1.82	7,550	7,900	7,550	49,840	383,269,600
11/03/2021	7,550	-0.05 ▼	-0.66	7,600	7,720	7,490	37,090	280,029,500
10/03/2021	7,600	-0.30 ▼	-3.95	7,900	7,800	7,350	42,920	326,192,000
09/03/2021	7,900	-0.22 ▼	-2.78	8,120	8,050	7,600	38,180	301,622,000
08/03/2021	8,120	0.42 ▲	5.17	7,700	8,230	7,700	92,740	753,048,800
05/03/2021	7,700	0.50 ▲	6.49	7,200	7,700	7,600	104,630	805,651,000
04/03/2021	7,200	-0.10 ▼	-1.39	7,200	7,320	7,000	36,710	264,312,000
03/03/2021	7,200	0.20 ▲	2.78	7,000	7,200	6,980	25,210	181,512,000
02/03/2021	7,000	-0.20 ▼	-2.86	7,200	7,200	7,000	26,700	186,900,000
01/03/2021	7,200	0.07 ▲	0.97	7,130	7,200	7,080	31,600	227,520,000
26/02/2021	7,130	-0.01 ▼	-0.14	7,140	7,130	6,900	17,530	124,988,900
25/02/2021	7,140	0.04 ▲	0.56	7,100	7,200	7,000	23,360	166,790,400
24/02/2021	7,100	-0.14 ▼	-1.97	7,240	7,240	6,900	35,680	253,328,000
23/02/2021	7,240	0.16 ▲	2.21	7,080	7,390	7,100	47,730	345,565,200
22/02/2021	7,080	-0.17 ▼	-2.40	7,250	7,250	6,900	42,960	304,156,800
20/02/2021	7,250	0.17 ▲	2.34	7,080	7,500	7,030	44,370	321,682,500
19/02/2021	7,250	0.17 ▲	2.34	7,080	7,500	7,030	44,370	321,682,500
18/02/2021	7,080	0.46 ▲	6.50	6,620	7,080	6,900	97,930	693,344,400
17/02/2021	6,620	0.43 ▲	6.50	6,190	6,620	6,620	28,260	187,081,200
09/02/2021	6,190	0.14 ▲	2.26	6,050	6,190	6,000	22,500	139,275,000
08/02/2021	6,050	-0.24 ▼	-3.97	6,290	6,300	5,850	39,050	236,252,500
07/02/2021	6,290	0.01 ▲	0.16	6,280	6,450	6,280	22,650	142,468,500
05/02/2021	6,290	0.01 ▲	0.16	6,280	6,450	6,280	22,650	142,468,500
05/01/2021	8,400	0.54 ▲	6.43	7,860	8,410	7,870	45,900	385,560,000
04/01/2021	7,860	0.51 ▲	6.49	7,350	7,860	7,430	61,960	487,005,600
31/12/2020	7,350	0.01 ▲	0.14	7,340	7,480	7,200	360,800	2,651,880,000
30/12/2020	7,340	-0.16 ▼	-2.18	7,500	7,600	7,300	183,020	1,343,366,800
29/12/2020	7,500	0.00 ■■	0.00	7,520	7,700	7,430	36,280	272,100,000
28/12/2020	7,520	0.40 ▲	5.32	7,080	7,570	6,900	60,971	458,501,920
27/12/2020	7,080	0.10 ▲	1.41	7,000	7,090	6,800	17,092	121,011,360
25/12/2020	7,080	0.10 ▲	1.41	7,000	7,090	6,800	17,092	121,011,360
24/12/2020	7,000	-0.20 ▼	-2.86	7,240	7,210	6,740	34,572	242,004,000
23/12/2020	7,240	0.00 ■■	0.00	7,250	7,440	6,800	37,455	271,174,200
22/12/2020	7,250	0.00 ■■	0.00	7,300	7,300	7,140	41,079	297,822,750
21/12/2020	7,300	0.00 ■■	0.00	7,250	7,350	7,240	49,718	362,941,400
20/12/2020	7,250	0.20 ▲	2.76	7,100	7,400	7,100	33,970	246,282,500
18/12/2020	7,250	0.20 ▲	2.76	7,100	7,400	7,100	33,970	246,282,500
17/12/2020	7,100	0.00 ■■	0.00	7,100	7,100	7,010	26,116	185,423,600
16/12/2020	7,100	0.00 ■■	0.00	7,120	7,300	7,010	40,170	285,207,000
15/12/2020	7,120	0.00 ■■	0.00	7,130	7,190	7,010	19,868	141,460,160
14/12/2020	7,130	0.30 ▲	4.21	6,850	7,280	6,720	48,315	344,485,950
13/12/2020	6,850	0.10 ▲	1.46	6,750	6,850	6,700	11,356	77,788,600
11/12/2020	6,850	0.10 ▲	1.46	6,750	6,850	6,700	11,356	77,788,600
10/12/2020	6,750	0.00 ■■	0.00	6,800	6,900	6,730	23,999	161,993,250
09/12/2020	6,800	0.00 ■■	0.00	6,750	7,000	6,700	19,752	134,313,600
08/12/2020	6,750	-0.20 ▼	-2.96	6,900	6,900	6,690	13,959	94,223,250
07/12/2020	6,900	0.10 ▲	1.45	6,850	7,000	6,850	11,556	79,736,400
04/12/2020	6,900	-0.04 ▼	-0.58	6,940	7,000	6,810	108,410	748,029,000
03/12/2020	6,940	0.40 ▲	5.76	6,550	7,000	6,500	27,036	187,629,840
02/12/2020	6,550	-0.10 ▼	-1.53	6,640	6,640	6,500	11,425	74,833,750
01/12/2020	6,640	0.10 ▲	1.51	6,550	6,690	6,300	30,170	200,328,800
30/11/2020	6,550	-0.35 ▼	-5.34	6,900	6,940	6,550	322,890	2,114,929,500
27/11/2020	6,900	0.01 ▲	0.14	6,890	6,940	6,870	147,020	1,014,438,000
26/11/2020	6,890	-0.12 ▼	-1.74	7,010	7,000	6,800	169,070	1,164,892,300
25/11/2020	7,010	-0.19 ▼	-2.71	7,200	7,340	6,970	267,340	1,874,053,400
24/11/2020	7,200	0.29 ▲	4.03	6,910	7,280	6,800	541,540	3,899,088,000
23/11/2020	6,910	0.45 ▲	6.51	6,460	6,910	6,310	539,490	3,727,875,900
20/11/2020	6,460	-0.10 ▼	-1.55	6,590	6,600	6,360	23,639	152,707,940
19/11/2020	6,590	0.20 ▲	3.03	6,420	6,800	6,450	38,592	254,321,280
18/11/2020	6,420	0.42 ▲	6.54	6,000	6,420	6,020	928,780	5,962,767,600
17/11/2020	6,000	0.30 ▲	5.00	5,680	6,000	5,560	30,140	180,840,000
16/11/2020	5,680	-0.10 ▼	-1.76	5,750	5,750	5,460	16,325	92,726,000
13/11/2020	5,750	0.10 ▲	1.74	5,690	6,070	5,750	12,146	69,839,500
12/11/2020	5,690	0.40 ▲	7.03	5,320	5,690	5,340	34,633	197,061,770
11/11/2020	5,320	0.20 ▲	3.76	5,170	5,340	5,180	11,108	59,094,560
10/11/2020	5,170	0.00 ■■	0.00	5,150	5,340	5,170	9,886	51,110,620
09/11/2020	5,150	-0.20 ▼	-3.88	5,370	5,390	5,150	9,497	48,909,550
07/11/2020	5,370	0.00 ■■	0.00	5,400	5,400	5,280	6,598	35,431,260
06/11/2020	5,370	0.00 ■■	0.00	5,400	5,400	5,280	6,598	35,431,260
05/11/2020	5,400	0.00 ■■	0.00	5,400	5,420	5,400	1,991	10,751,400
04/11/2020	5,400	0.10 ▲	1.85	5,340	5,420	5,320	2,768	14,947,200
03/11/2020	5,340	0.10 ▲	1.87	5,260	5,500	5,260	2,671	14,263,140
02/11/2020	5,260	0.00 ■■	0.00	5,300	5,360	5,260	5,209	27,399,340
01/11/2020	5,300	0.00 ■■	0.00	5,260	5,470	5,260	5,516	29,234,800
30/10/2020	5,300	0.00 ■■	0.00	5,260	5,470	5,260	5,516	29,234,800
29/10/2020	5,260	-0.20 ▼	-3.80	5,500	5,500	5,200	9,911	52,131,860
28/10/2020	5,500	0.00 ■■	0.00	5,500	5,550	5,450	4,781	26,295,500
27/10/2020	5,500	0.00 ■■	0.00	5,450	5,800	5,450	10,708	58,894,000
26/10/2020	5,450	-0.20 ▼	-3.67	5,680	5,680	5,450	8,897	48,488,650
25/10/2020	5,680	0.10 ▲	1.76	5,600	5,700	5,500	6,716	38,146,880
23/10/2020	5,680	0.10 ▲	1.76	5,600	5,700	5,500	6,716	38,146,880
22/10/2020	5,600	-0.20 ▼	-3.57	5,830	5,760	5,600	7,567	42,375,200
21/10/2020	5,830	0.00 ■■	0.00	5,860	5,860	5,730	6,609	38,530,470
20/10/2020	5,860	0.10 ▲	1.71	5,800	5,860	5,700	16,032	93,947,520
19/10/2020	5,800	0.10 ▲	1.72	5,730	5,820	5,700	8,218	47,664,400
18/10/2020	5,730	-0.10 ▼	-1.75	5,800	5,900	5,730	9,038	51,787,740
16/10/2020	5,730	-0.10 ▼	-1.75	5,800	5,900	5,730	9,038	51,787,740
15/10/2020	5,800	0.05 ▲	0.86	5,750	5,950	5,760	81,750	474,150,000
14/10/2020	5,750	-0.10 ▼	-1.74	5,820	5,990	5,740	8,631	49,628,250
13/10/2020	5,820	-0.10 ▼	-1.72	5,880	5,990	5,700	10,707	62,314,740
12/10/2020	5,880	-0.10 ▼	-1.70	6,020	6,100	5,790	23,929	140,702,520
09/10/2020	6,020	0.00 ■■	0.00	6,060	6,150	6,000	9,201	55,390,020
08/10/2020	6,060	-0.10 ▼	-1.65	6,200	6,210	6,010	14,051	85,149,060
07/10/2020	6,200	0.30 ▲	4.84	5,920	6,300	5,940	43,241	268,094,200
06/10/2020	5,920	0.00 ■■	0.00	5,940	6,300	5,900	20,739	122,774,880
05/10/2020	5,940	0.40 ▲	6.73	5,560	5,940	5,600	54,617	324,424,980
03/10/2020	5,560	0.00 ■■	0.00	5,560	5,600	5,200	33,426	185,848,560
02/10/2020	5,560	0.00 ■■	0.00	5,560	5,600	5,200	33,426	185,848,560
01/10/2020	5,560	0.10 ▲	1.80	5,410	5,600	5,420	12,933	71,907,480
30/09/2020	5,410	0.00 ■■	0.00	5,420	5,520	5,410	7,023	37,994,430
29/09/2020	5,420	-0.20 ▼	-3.69	5,600	5,700	5,410	11,204	60,725,680
28/09/2020	5,600	0.20 ▲	3.57	5,400	5,650	5,410	10,442	58,475,200
27/09/2020	5,400	-0.20 ▼	-3.70	5,570	5,580	5,400	7,913	42,730,200
25/09/2020	5,400	-0.20 ▼	-3.70	5,570	5,580	5,400	7,913	42,730,200
24/09/2020	5,570	0.00 ■■	0.00	5,600	5,640	5,550	27,381	152,512,170
23/09/2020	5,600	0.30 ▲	5.36	5,350	5,640	5,440	25,242	141,355,200
22/09/2020	5,350	0.10 ▲	1.87	5,240	5,400	5,050	15,511	82,983,850
21/09/2020	5,240	0.00 ■■	0.00	5,260	5,350	5,190	17,286	90,578,640
18/09/2020	5,260	-0.30 ▼	-5.70	5,590	5,590	5,240	28,534	150,088,840
17/09/2020	5,590	-0.10 ▼	-1.79	5,710	5,750	5,450	14,481	80,948,790
16/09/2020	5,710	0.20 ▲	3.50	5,500	5,830	5,410	27,222	155,437,620
15/09/2020	5,500	0.00 ■■	0.00	5,450	5,600	5,400	36,925	203,087,500
14/09/2020	5,450	0.30 ▲	5.50	5,200	5,500	5,200	25,951	141,432,950
13/09/2020	5,200	0.00 ■■	0.00	5,200	5,250	5,100	19,876	103,355,200
11/09/2020	5,200	0.00 ■■	0.00	5,200	5,250	5,100	19,876	103,355,200
10/09/2020	5,200	0.20 ▲	3.85	4,970	5,300	5,000	33,383	173,591,600
09/09/2020	4,970	0.05 ▲	1.01	4,920	4,970	4,750	30,790	153,026,300
08/09/2020	4,920	0.00 ■■	0.00	4,870	5,210	4,810	11,907	58,582,440
07/09/2020	4,870	-0.10 ▼	-2.05	4,980	4,960	4,800	6,435	31,338,450
06/09/2020	4,980	0.10 ▲	2.01	4,860	5,040	4,860	4,738	23,595,240
04/09/2020	4,980	0.10 ▲	2.01	4,860	5,040	4,860	4,738	23,595,240
03/09/2020	4,860	0.00 ■■	0.00	4,910	5,090	4,800	6,344	30,831,840
01/09/2020	4,910	0.00 ■■	0.00	4,910	5,000	4,800	6,074	29,823,340
31/08/2020	4,910	-0.10 ▼	-2.04	5,000	5,050	4,800	13,909	68,293,190
30/08/2020	5,000	-0.20 ▼	-4.00	5,180	5,300	4,920	10,791	53,955,000
28/08/2020	5,000	-0.20 ▼	-4.00	5,180	5,300	4,920	10,791	53,955,000
27/08/2020	5,180	0.30 ▲	5.79	4,910	5,250	5,120	24,377	126,272,860
26/08/2020	4,910	0.30 ▲	6.11	4,590	4,910	4,590	25,707	126,221,370
25/08/2020	4,590	-0.10 ▼	-2.18	4,700	4,850	4,590	4,767	21,880,530
24/08/2020	4,700	0.10 ▲	2.13	4,630	4,700	4,650	4,417	20,759,900
21/08/2020	4,630	0.00 ■■	0.00	4,680	4,750	4,610	6,266	29,011,580
20/08/2020	4,680	-0.10 ▼	-2.14	4,740	4,740	4,650	2,230	10,436,400
19/08/2020	4,740	0.00 ■■	0.00	4,740	4,780	4,740	925	4,384,500
18/08/2020	4,740	0.00 ■■	0.00	4,700	4,800	4,670	3,553	16,841,220
17/08/2020	4,700	0.00 ■■	0.00	4,700	4,900	4,600	9,379	44,081,300
16/08/2020	4,700	0.00 ■■	0.00	4,700	4,800	4,650	5,719	26,879,300
14/08/2020	4,700	0.00 ■■	0.00	4,700	4,800	4,650	5,719	26,879,300
13/08/2020	4,700	-0.20 ▼	-4.26	4,890	4,900	4,700	9,211	43,291,700
12/08/2020	4,890	0.10 ▲	2.04	4,830	4,950	4,750	4,334	21,193,260
11/08/2020	4,830	0.10 ▲	2.07	4,700	4,950	4,700	4,872	23,531,760
10/08/2020	4,700	-0.10 ▼	-2.13	4,800	4,900	4,700	6,101	28,674,700
08/08/2020	4,800	0.00 ■■	0.00	4,810	5,000	4,800	1,060	5,088,000
07/08/2020	4,800	0.00 ■■	0.00	4,810	5,000	4,800	1,060	5,088,000
06/08/2020	4,810	0.31 ▲	6.44	4,500	4,810	4,530	131,200	631,072,000
05/08/2020	4,500	0.00 ■■	0.00	4,490	4,600	4,260	1,607	7,231,500
04/08/2020	4,490	0.00 ■■	0.00	4,440	4,670	4,400	4,362	19,585,380
03/08/2020	4,440	0.10 ▲	2.25	4,380	4,440	4,280	1,374	6,100,560
31/07/2020	4,380	0.00 ■■	0.00	4,400	4,440	4,100	1,155	5,058,900
30/07/2020	4,400	0.10 ▲	2.27	4,280	4,450	4,000	2,923	12,861,200
29/07/2020	4,280	-0.30 ▼	-7.01	4,600	4,500	4,280	11,086	47,448,080
28/07/2020	4,600	0.30 ▲	6.52	4,350	4,600	4,060	10,396	47,821,600
27/07/2020	4,350	-0.30 ▼	-6.90	4,670	4,400	4,350	9,131	39,719,850
24/07/2020	4,670	-0.40 ▼	-8.57	5,020	5,000	4,670	19,169	89,519,230
23/07/2020	5,020	0.00 ■■	0.00	5,020	5,020	4,940	5,206	26,134,120
22/07/2020	5,020	-0.20 ▼	-3.98	5,170	5,150	4,950	11,070	55,571,400
21/07/2020	5,170	0.00 ■■	0.00	5,180	5,250	5,110	8,984	46,447,280
20/07/2020	5,180	0.10 ▲	1.93	5,110	5,190	5,100	19,259	99,761,620
18/07/2020	5,110	0.00 ■■	0.00	5,070	5,120	5,100	3,706	18,937,660
17/07/2020	5,110	0.00 ■■	0.00	5,070	5,120	5,100	3,706	18,937,660
16/07/2020	5,070	-0.10 ▼	-1.97	5,140	5,110	5,070	4,789	24,280,230
15/07/2020	5,140	0.10 ▲	1.95	5,080	5,150	5,050	7,401	38,041,140
14/07/2020	5,080	-0.10 ▼	-1.97	5,160	5,150	5,030	6,020	30,581,600
13/07/2020	5,160	0.10 ▲	1.94	5,100	5,200	5,100	5,410	27,915,600
12/07/2020	5,100	-0.20 ▼	-3.92	5,290	5,290	5,100	4,784	24,398,400
10/07/2020	5,100	-0.20 ▼	-3.92	5,290	5,290	5,100	4,784	24,398,400
09/07/2020	5,290	0.10 ▲	1.89	5,230	5,290	5,100	8,568	45,324,720
08/07/2020	5,230	0.00 ■■	0.00	5,250	5,250	5,050	2,597	13,582,310
07/07/2020	5,250	0.10 ▲	1.90	5,170	5,250	5,170	5,884	30,891,000
06/07/2020	5,170	0.00 ■■	0.00	5,200	5,200	4,970	9,243	47,786,310
03/07/2020	5,200	0.00 ■■	0.00	5,250	5,400	5,110	12,864	66,892,800
02/07/2020	5,250	0.30 ▲	5.71	4,910	5,250	4,930	27,772	145,803,000
01/07/2020	4,910	0.00 ■■	0.00	4,900	5,100	4,700	4,746	23,302,860
30/06/2020	4,900	-0.40 ▼	-8.16	5,260	5,400	4,900	16,319	79,963,100
29/06/2020	5,260	-0.40 ▼	-7.60	5,650	5,390	5,260	29,992	157,757,920
26/06/2020	5,650	-0.15 ▼	-2.65	5,650	5,740	5,260	341,380	1,928,797,000
25/06/2020	5,650	0.20 ▲	3.54	5,430	5,690	5,300	29,671	167,641,150
24/06/2020	5,430	0.40 ▲	7.37	5,080	5,430	5,150	70,322	381,848,460
23/06/2020	5,080	0.30 ▲	5.91	4,750	5,080	4,900	26,802	136,154,160
22/06/2020	4,750	0.00 ■■	0.00	4,750	4,750	4,660	5,268	25,023,000
19/06/2020	4,750	0.10 ▲	2.11	4,650	4,750	4,640	4,549	21,607,750
18/06/2020	4,650	-0.10 ▼	-2.15	4,750	4,650	4,430	3,364	15,642,600
17/06/2020	4,750	-0.35 ▼	-7.37	5,100	5,200	4,750	161,670	767,932,500
16/06/2020	5,100	0.10 ▲	1.96	5,000	5,100	5,000	8,045	41,029,500
15/06/2020	5,000	0.20 ▲	4.00	4,790	5,120	4,800	26,408	132,040,000
12/06/2020	4,790	0.30 ▲	6.26	4,480	4,790	4,200	27,125	129,928,750
11/06/2020	4,480	-0.30 ▼	-6.70	4,810	5,140	4,480	55,708	249,571,840
10/06/2020	4,810	0.30 ▲	6.24	4,500	4,810	4,400	26,958	129,667,980
09/06/2020	4,500	-0.10 ▼	-2.22	4,590	4,600	4,400	11,991	53,959,500
08/06/2020	4,590	0.20 ▲	4.36	4,390	4,680	4,490	16,276	74,706,840
06/06/2020	4,390	0.00 ■■	0.00	4,410	4,400	4,300	5,662	24,856,180
05/06/2020	4,390	0.00 ■■	0.00	4,410	4,400	4,300	5,662	24,856,180
04/06/2020	4,410	0.00 ■■	0.00	4,410	4,450	4,320	7,323	32,294,430
03/06/2020	4,410	0.10 ▲	2.27	4,300	4,470	4,300	11,505	50,737,050
02/06/2020	4,300	0.10 ▲	2.33	4,200	4,350	4,200	13,003	55,912,900
01/06/2020	4,200	0.00 ■■	0.00	4,250	4,400	4,200	14,388	60,429,600
31/05/2020	4,250	-0.10 ▼	-2.35	4,310	4,310	4,200	3,669	15,593,250
29/05/2020	4,250	-0.10 ▼	-2.35	4,310	4,310	4,200	3,669	15,593,250
28/05/2020	4,310	-0.10 ▼	-2.32	4,400	4,540	4,220	4,565	19,675,150
27/05/2020	4,400	0.30 ▲	6.82	4,150	4,440	4,150	32,612	143,492,800
26/05/2020	4,150	-0.10 ▼	-2.41	4,300	4,300	4,100	6,599	27,385,850
25/05/2020	4,300	0.00 ■■	0.00	4,300	4,300	4,050	6,395	27,498,500
24/05/2020	4,300	-0.10 ▼	-2.33	4,400	4,390	4,200	8,780	37,754,000
22/05/2020	4,300	-0.10 ▼	-2.33	4,400	4,390	4,200	8,780	37,754,000
21/05/2020	4,400	0.00 ■■	0.00	4,400	4,600	4,200	9,128	40,163,200
20/05/2020	4,400	0.10 ▲	2.27	4,260	4,400	4,200	2,670	11,748,000
19/05/2020	4,260	-0.20 ▼	-4.69	4,500	4,510	4,260	19,762	84,186,120
18/05/2020	4,500	0.00 ■■	0.00	4,500	4,540	4,300	10,351	46,579,500
17/05/2020	4,500	-0.10 ▼	-2.22	4,600	4,790	4,500	5,313	23,908,500
15/05/2020	4,500	-0.10 ▼	-2.22	4,600	4,790	4,500	5,313	23,908,500
14/05/2020	4,600	0.10 ▲	2.17	4,540	4,700	4,500	27,804	127,898,400
13/05/2020	4,540	0.30 ▲	6.61	4,250	4,540	4,540	22,347	101,455,380
12/05/2020	4,250	0.30 ▲	7.06	3,980	4,250	4,250	12,397	52,687,250
11/05/2020	3,980	0.30 ▲	7.54	3,720	3,980	3,720	16,421	65,355,580
10/05/2020	3,720	0.10 ▲	2.69	3,600	3,750	3,600	7,279	27,077,880
08/05/2020	3,720	0.10 ▲	2.69	3,600	3,750	3,600	7,279	27,077,880
07/05/2020	3,600	0.00 ■■	0.00	3,630	3,640	3,510	5,820	20,952,000
06/05/2020	3,630	0.00 ■■	0.00	3,650	3,730	3,600	6,338	23,006,940
05/05/2020	3,650	0.10 ▲	2.74	3,550	3,700	3,580	4,020	14,673,000
04/05/2020	3,550	0.10 ▲	2.82	3,490	3,720	3,490	4,946	17,558,300
01/05/2020	3,490	0.20 ▲	5.73	3,270	3,490	3,350	12,969	45,261,810
30/04/2020	3,490	0.20 ▲	5.73	3,270	3,490	3,350	12,969	45,261,810
29/04/2020	3,490	0.20 ▲	5.73	3,270	3,490	3,350	12,969	45,261,810
28/04/2020	3,270	-0.20 ▼	-6.12	3,500	3,500	3,260	21,718	71,017,860
27/04/2020	3,500	-0.30 ▼	-8.57	3,760	3,760	3,500	17,481	61,183,500
26/04/2020	3,760	0.20 ▲	5.32	3,590	3,840	3,500	5,029	18,909,040
24/04/2020	3,760	0.20 ▲	5.32	3,590	3,840	3,500	5,029	18,909,040
23/04/2020	3,590	0.20 ▲	5.57	3,430	3,670	3,500	18,466	66,292,940
22/04/2020	3,430	-0.30 ▼	-8.75	3,680	3,450	3,430	21,178	72,640,540
21/04/2020	3,680	-0.30 ▼	-8.15	3,950	3,950	3,680	16,135	59,376,800
20/04/2020	3,950	0.30 ▲	7.59	3,700	3,950	3,650	30,780	121,581,000
19/04/2020	3,700	0.00 ■■	0.00	3,700	3,800	3,450	26,902	99,537,400
17/04/2020	3,700	0.00 ■■	0.00	3,700	3,800	3,450	26,902	99,537,400
16/04/2020	3,700	0.00 ■■	0.00	3,730	3,760	3,470	11,813	43,708,100
15/04/2020	3,730	-0.30 ▼	-8.04	3,980	4,000	3,730	6,880	25,662,400
14/04/2020	3,980	0.20 ▲	5.03	3,760	4,020	3,800	24,800	98,704,000
13/04/2020	3,760	0.20 ▲	5.32	3,520	3,760	3,690	8,997	33,828,720
12/04/2020	3,520	0.20 ▲	5.68	3,290	3,520	3,480	32,630	114,857,600
10/04/2020	3,520	0.20 ▲	5.68	3,290	3,520	3,480	32,630	114,857,600
09/04/2020	3,290	0.20 ▲	6.08	3,080	3,290	3,080	28,822	94,824,380
08/04/2020	3,080	0.20 ▲	6.49	2,930	3,090	2,780	10,405	32,047,400
07/04/2020	2,930	0.20 ▲	6.83	2,760	2,950	2,760	4,817	14,113,810
06/04/2020	2,760	0.20 ▲	7.25	2,580	2,760	2,580	35,477	97,916,520
03/04/2020	2,580	0.10 ▲	3.88	2,480	2,640	2,480	19,764	50,991,120
02/04/2020	2,480	0.00 ■■	0.00	2,480	2,570	2,310	7,009	17,382,320
01/04/2020	2,480	0.00 ■■	0.00	2,480	2,570	2,310	7,009	17,382,320
31/03/2020	2,480	-0.20 ▼	-8.06	2,660	2,700	2,480	11,771	29,192,080
30/03/2020	2,660	-0.20 ▼	-7.52	2,850	2,700	2,660	1,893	5,035,380
29/03/2020	2,850	0.00 ■■	0.00	2,900	2,890	2,700	3,481	9,920,850
27/03/2020	2,850	0.00 ■■	0.00	2,900	2,890	2,700	3,481	9,920,850
26/03/2020	2,900	0.00 ■■	0.00	2,920	2,920	2,720	7,886	22,869,400
25/03/2020	2,920	0.00 ■■	0.00	2,960	2,950	2,780	4,169	12,173,480
24/03/2020	2,960	0.00 ■■	0.00	2,980	2,990	2,780	8,848	26,190,080
23/03/2020	2,980	-0.20 ▼	-6.71	3,200	2,990	2,980	5,183	15,445,340
22/03/2020	3,200	-0.20 ▼	-6.25	3,400	3,500	3,170	5,293	16,937,600
20/03/2020	3,200	-0.20 ▼	-6.25	3,400	3,500	3,170	5,293	16,937,600
19/03/2020	3,400	-0.10 ▼	-2.94	3,500	3,700	3,260	5,950	20,230,000
18/03/2020	3,500	0.00 ■■	0.00	3,500	3,700	3,350	5,412	18,942,000
17/03/2020	3,500	-0.10 ▼	-2.86	3,630	3,800	3,380	15,611	54,638,500
16/03/2020	3,630	-0.27 ▼	-7.44	3,900	4,040	3,630	29,240	106,141,200
13/03/2020	3,900	-0.29 ▼	-7.44	4,190	3,950	3,900	68,570	267,423,000
12/03/2020	4,190	0.16 ▲	3.82	4,030	4,190	3,750	69,920	292,964,800
11/03/2020	4,030	-0.30 ▼	-7.44	4,330	4,450	4,030	102,110	411,503,300
10/03/2020	4,330	-0.10 ▼	-2.31	4,400	4,450	4,130	1,341	5,806,530
09/03/2020	4,400	-0.30 ▼	-6.82	4,670	4,600	4,350	4,541	19,980,400
06/03/2020	4,670	0.10 ▲	2.14	4,600	4,670	4,500	2,851	13,314,170
05/03/2020	4,600	0.00 ■■	0.00	4,600	4,800	4,450	2,703	12,433,800
04/03/2020	4,600	-0.10 ▼	-2.17	4,680	4,680	4,600	2,153	9,903,800
03/03/2020	4,680	0.00 ■■	0.00	4,680	5,000	4,600	18,536	86,748,480
02/03/2020	4,680	-0.40 ▼	-8.55	5,030	4,740	4,680	9,668	45,246,240
28/02/2020	5,030	-0.40 ▼	-7.95	5,400	5,200	5,030	11,594	58,317,820
27/02/2020	5,400	0.00 ■■	0.00	5,400	5,600	5,400	1,135	6,129,000
26/02/2020	5,400	-0.20 ▼	-3.70	5,600	5,700	5,400	2,304	12,441,600
25/02/2020	5,600	0.00 ■■	0.00	5,550	5,600	5,550	860	4,816,000
24/02/2020	5,550	-0.20 ▼	-3.60	5,700	5,690	5,550	734	4,073,700
21/02/2020	5,700	-0.10 ▼	-1.75	5,790	5,800	5,600	1,003	5,717,100
20/02/2020	5,790	0.00 ■■	0.00	5,790	5,800	5,700	725	4,197,750
19/02/2020	5,790	0.00 ■■	0.00	5,790	5,790	5,700	391	2,263,890
18/02/2020	5,790	0.10 ▲	1.73	5,700	5,800	5,680	1,184	6,855,360
17/02/2020	5,700	-0.10 ▼	-1.75	5,760	5,800	5,530	556	3,169,200
15/02/2020	5,760	0.00 ■■	0.00	5,800	5,800	5,600	546	3,144,960
14/02/2020	5,760	0.00 ■■	0.00	5,800	5,800	5,600	546	3,144,960
13/02/2020	5,800	0.00 ■■	0.00	5,780	5,960	5,700	3,975	23,055,000
12/02/2020	5,780	0.10 ▲	1.73	5,700	5,840	5,700	1,290	7,456,200
11/02/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,600	853	4,862,100
10/02/2020	5,700	-0.10 ▼	-1.75	5,800	5,800	5,700	33,873	193,076,100
09/02/2020	5,800	-0.10 ▼	-1.72	5,880	5,850	5,800	6,521	37,821,800
07/02/2020	5,800	-0.10 ▼	-1.72	5,880	5,850	5,800	6,521	37,821,800
06/02/2020	5,880	0.00 ■■	0.00	5,860	5,900	5,700	9,799	57,618,120
05/02/2020	5,860	0.00 ■■	0.00	5,900	5,860	5,700	7,039	41,248,540
04/02/2020	5,900	0.30 ▲	5.08	5,600	5,900	5,500	4,397	25,942,300
03/02/2020	5,600	0.30 ▲	5.36	5,310	5,650	4,950	4,825	27,020,000
02/02/2020	5,310	-0.40 ▼	-7.53	5,700	5,800	5,310	2,658	14,113,980
31/01/2020	5,310	-0.40 ▼	-7.53	5,700	5,800	5,310	2,658	14,113,980
30/01/2020	5,700	-0.20 ▼	-3.51	5,860	5,800	5,700	1,079	6,150,300
29/01/2020	5,860	0.10 ▲	1.71	5,790	6,000	5,800	3,791	22,215,260
28/01/2020	5,860	0.10 ▲	1.71	5,790	6,000	5,800	3,791	22,215,260
27/01/2020	5,860	0.10 ▲	1.71	5,790	6,000	5,800	3,791	22,215,260
26/01/2020	5,860	0.10 ▲	1.71	5,790	6,000	5,800	3,791	22,215,260
24/01/2020	5,860	0.10 ▲	1.71	5,790	6,000	5,800	3,791	22,215,260
23/01/2020	5,860	0.10 ▲	1.71	5,790	6,000	5,800	3,791	22,215,260
22/01/2020	5,860	0.10 ▲	1.71	5,790	6,000	5,800	3,791	22,215,260
21/01/2020	5,790	0.09 ▲	1.55	5,700	5,800	5,700	254,620	1,474,249,800
20/01/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	86,710	494,247,000
17/01/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	26,870	153,159,000
16/01/2020	5,700	0.28 ▲	4.91	5,700	5,980	5,700	15,160	86,412,000
15/01/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	49,670	283,119,000
14/01/2020	5,700	0.05 ▲	0.88	5,700	5,750	5,610	29,040	165,528,000
13/01/2020	5,700	0.00 ■■	0.00	5,720	5,750	5,700	17,526	99,898,200
10/01/2020	5,720	0.00 ■■	0.00	5,710	5,790	5,700	35,595	203,603,400
09/01/2020	5,710	0.00 ■■	0.00	5,700	5,710	5,700	5,125	29,263,750
08/01/2020	5,700	0.00 ■■	0.00	5,700	5,900	5,700	8,530	48,621,000
07/01/2020	5,700	0.00 ■■	0.00	5,700	5,790	5,700	33,351	190,100,700
06/01/2020	5,700	0.20 ▲	3.51	5,550	5,800	5,640	28,663	163,379,100
03/01/2020	5,550	-0.10 ▼	-1.80	5,640	5,640	5,500	7,304	40,537,200
02/01/2020	5,640	0.00 ■■	0.00	5,600	5,700	5,560	306	1,725,840
31/12/2019	5,600	0.00 ■■	0.00	5,590	5,800	5,300	2,898	16,228,800
30/12/2019	5,590	0.00 ■■	0.00	5,600	5,700	5,500	2,210	12,353,900
28/12/2019	5,600	-0.20 ▼	-3.57	5,780	5,800	5,600	2,512	14,067,200
27/12/2019	5,600	-0.20 ▼	-3.57	5,780	5,800	5,600	2,512	14,067,200
26/12/2019	5,780	0.40 ▲	6.92	5,430	5,800	5,400	2,950	17,051,000
25/12/2019	5,430	0.00 ■■	0.00	5,440	5,500	5,430	2,266	12,304,380
24/12/2019	5,440	-0.10 ▼	-1.84	5,500	5,500	5,440	832	4,526,080
23/12/2019	5,500	0.10 ▲	1.82	5,400	5,600	5,440	4,820	26,510,000
20/12/2019	5,400	-0.02 ▼	-0.37	5,400	5,400	5,360	28,810	155,574,000
19/12/2019	5,400	0.00 ■■	0.00	5,420	5,490	5,360	4,006	21,632,400
18/12/2019	5,420	0.00 ■■	0.00	5,400	5,430	5,300	9,262	50,200,040
17/12/2019	5,400	0.10 ▲	1.85	5,300	5,430	5,300	3,875	20,925,000
16/12/2019	5,300	-0.20 ▼	-3.77	5,450	5,530	5,300	437	2,316,100
14/12/2019	5,450	0.00 ■■	0.00	5,440	5,600	5,450	5,866	31,969,700
13/12/2019	5,450	0.00 ■■	0.00	5,440	5,600	5,450	5,866	31,969,700
12/12/2019	5,440	0.30 ▲	5.51	5,100	5,450	5,100	3,769	20,503,360
11/12/2019	5,100	-0.20 ▼	-3.92	5,320	5,310	5,100	2,844	14,504,400
10/12/2019	5,320	-0.20 ▼	-3.76	5,530	5,520	5,300	5,857	31,159,240
09/12/2019	5,530	-0.20 ▼	-3.62	5,700	5,850	5,510	1,634	9,036,020
07/12/2019	5,700	-0.20 ▼	-3.51	5,890	5,890	5,700	1,834	10,453,800
06/12/2019	5,700	-0.20 ▼	-3.51	5,890	5,890	5,700	1,834	10,453,800
05/12/2019	5,890	0.20 ▲	3.40	5,650	5,990	5,620	1,075	6,331,750
04/12/2019	5,650	0.00 ■■	0.00	5,680	0	0	843	4,762,950
03/12/2019	5,680	-0.20 ▼	-3.52	5,920	5,920	5,660	983	5,583,440
02/12/2019	5,920	0.00 ■■	0.00	5,930	6,000	5,700	2,525	14,948,000
29/11/2019	5,930	0.00 ■■	0.00	5,950	5,970	5,930	1,402	8,313,860
28/11/2019	5,950	0.00 ■■	0.00	6,000	6,000	5,930	24,235	144,198,250
27/11/2019	6,000	0.00 ■■	0.00	6,000	6,100	6,000	25,952	155,712,000
26/11/2019	6,000	0.00 ■■	0.00	6,000	6,000	5,900	7,014	42,084,000
25/11/2019	6,000	0.20 ▲	3.33	5,800	6,050	5,800	16,038	96,228,000
22/11/2019	5,800	0.00 ■■	0.00	5,850	5,900	5,500	3,538	20,520,400
21/11/2019	5,850	-0.20 ▼	-3.42	6,000	6,000	5,730	6,550	38,317,500
20/11/2019	6,000	0.00 ■■	0.00	5,970	6,000	5,850	624	3,744,000
19/11/2019	5,970	-0.20 ▼	-3.35	6,180	6,100	5,950	3,119	18,620,430
18/11/2019	6,180	0.10 ▲	1.62	6,100	6,180	5,810	16,912	104,516,160
15/11/2019	6,100	-0.10 ▼	-1.64	6,190	6,200	5,900	28,602	174,472,200
14/11/2019	6,190	0.00 ■■	0.00	6,200	6,240	6,120	22,507	139,318,330
13/11/2019	6,200	0.20 ▲	3.23	6,000	6,250	5,910	13,215	81,933,000
12/11/2019	6,000	0.10 ▲	1.67	5,930	6,000	5,550	16,655	99,930,000
11/11/2019	5,930	-0.30 ▼	-5.06	6,200	6,300	5,930	20,169	119,602,170
08/11/2019	6,200	0.30 ▲	4.84	5,900	6,300	5,700	65,249	404,543,800
07/11/2019	5,900	0.10 ▲	1.69	5,800	5,900	5,600	10,927	64,469,300
06/11/2019	5,800	0.30 ▲	5.17	5,520	5,900	5,300	19,169	111,180,200
05/11/2019	5,520	0.10 ▲	1.81	5,400	5,620	5,400	61,060	337,051,200
04/11/2019	5,400	0.20 ▲	3.70	5,240	5,580	5,230	14,424	77,889,600
01/11/2019	5,240	0.30 ▲	5.73	4,900	5,240	4,980	33,734	176,766,160
31/10/2019	4,900	0.10 ▲	2.04	4,770	4,990	4,700	15,121	74,092,900
30/10/2019	4,770	0.00 ■■	0.00	4,760	4,920	4,550	10,113	48,239,010
29/10/2019	4,760	0.30 ▲	6.30	4,450	4,760	4,450	25,655	122,117,800
28/10/2019	4,450	0.00 ■■	0.00	4,450	4,500	4,450	2,224	9,896,800
25/10/2019	4,450	0.20 ▲	4.49	4,270	4,450	4,290	15,798	70,301,100
24/10/2019	4,270	0.10 ▲	2.34	4,200	4,280	4,200	9,595	40,970,650
23/10/2019	4,200	0.00 ■■	0.00	4,250	4,250	4,200	8,553	35,922,600
22/10/2019	4,250	0.00 ■■	0.00	4,290	4,300	4,200	1,199	5,095,750
21/10/2019	4,290	0.00 ■■	0.00	4,250	4,320	4,200	8,443	36,220,470
18/10/2019	4,250	0.00 ■■	0.00	4,300	4,300	4,210	3,616	15,368,000
17/10/2019	4,300	0.10 ▲	2.33	4,200	4,340	4,200	2,520	10,836,000
16/10/2019	4,200	-0.10 ▼	-2.38	4,270	4,260	4,200	5,730	24,066,000
15/10/2019	4,270	0.00 ■■	0.00	4,270	4,450	4,270	3,771	16,102,170
14/10/2019	4,270	0.00 ■■	0.00	4,250	4,270	4,170	2,114	9,026,780
11/10/2019	4,250	0.00 ■■	0.00	4,210	4,250	4,140	13,133	55,815,250
10/10/2019	4,210	-0.10 ▼	-2.38	4,270	4,300	4,210	5,010	21,092,100
09/10/2019	4,270	0.00 ■■	0.00	4,300	4,380	4,250	9,469	40,432,630
08/10/2019	4,300	-0.10 ▼	-2.33	4,360	4,390	4,300	2,927	12,586,100
07/10/2019	4,360	-0.10 ▼	-2.29	4,440	4,490	4,350	3,519	15,342,840
04/10/2019	4,440	0.10 ▲	2.25	4,300	4,450	4,280	16,535	73,415,400
03/10/2019	4,300	-0.10 ▼	-2.33	4,430	4,600	4,300	3,815	16,404,500
02/10/2019	4,430	-0.10 ▼	-2.26	4,550	4,550	4,310	19,438	86,110,340
01/10/2019	4,550	-0.20 ▼	-4.40	4,700	4,700	4,550	10,632	48,375,600
30/09/2019	4,700	0.00 ■■	0.00	4,720	4,800	4,680	2,629	12,356,300
27/09/2019	4,720	0.00 ■■	0.00	4,680	4,720	4,670	2,768	13,064,960
26/09/2019	4,680	-0.10 ▼	-2.14	4,770	4,850	4,670	5,445	25,482,600
25/09/2019	4,770	-0.10 ▼	-2.10	4,880	4,810	4,650	13,416	63,994,320
24/09/2019	4,880	0.00 ■■	0.00	4,900	4,900	4,880	1,888	9,213,440
23/09/2019	4,900	0.00 ■■	0.00	4,890	5,210	4,890	998	4,890,200
20/09/2019	4,890	0.00 ■■	0.00	4,900	5,010	4,890	4,256	20,811,840
19/09/2019	4,900	-0.20 ▼	-4.08	5,060	5,000	4,900	5,107	25,024,300
18/09/2019	5,060	0.00 ■■	0.00	5,010	5,060	4,950	5,725	28,968,500
17/09/2019	5,010	-0.10 ▼	-2.00	5,090	5,100	5,010	11,619	58,211,190
16/09/2019	5,090	0.00 ■■	0.00	5,090	5,420	5,080	21,655	110,223,950
13/09/2019	5,090	0.00 ■■	0.00	5,100	5,100	5,020	3,487	17,748,830
12/09/2019	5,100	0.00 ■■	0.00	5,100	5,100	5,010	7,853	40,050,300
11/09/2019	5,100	0.00 ■■	0.00	5,060	5,100	5,060	4,069	20,751,900
10/09/2019	5,100	0.09 ▲	1.76	5,010	5,100	5,010	1,910	9,741,000
09/09/2019	5,010	0.00 ■■	0.00	5,020	5,160	4,990	19,244	96,412,440
06/09/2019	5,020	-0.10 ▼	-1.99	5,100	5,150	5,020	13,399	67,262,980
05/09/2019	5,100	-0.10 ▼	-1.96	5,190	5,190	5,060	3,133	15,978,300
04/09/2019	5,190	0.20 ▲	3.85	4,950	5,190	4,950	9,945	51,614,550
03/09/2019	4,950	-0.10 ▼	-2.02	5,100	5,300	4,950	14,313	70,849,350
30/08/2019	5,100	-0.20 ▼	-3.92	5,300	5,510	5,100	17,399	88,734,900
29/08/2019	5,300	-0.30 ▼	-5.66	5,640	5,600	5,250	37,485	198,670,500
28/08/2019	5,640	-0.40 ▼	-7.09	6,060	5,990	5,640	41,356	233,247,840
27/08/2019	6,060	-0.10 ▼	-1.65	6,150	6,150	6,060	16,259	98,529,540
26/08/2019	6,150	-0.30 ▼	-4.88	6,450	6,350	6,050	22,328	137,317,200
23/08/2019	6,450	0.30 ▲	4.65	6,200	6,500	6,160	14,435	93,105,750
22/08/2019	6,200	-0.10 ▼	-1.61	6,300	6,450	6,150	7,471	46,320,200
21/08/2019	6,300	0.30 ▲	4.76	6,050	6,470	6,060	23,329	146,972,700
20/08/2019	6,050	-0.10 ▼	-1.65	6,190	6,190	5,950	53,904	326,119,200
19/08/2019	6,190	0.10 ▲	1.62	6,060	6,190	5,970	14,716	91,092,040
16/08/2019	6,060	0.10 ▲	1.65	5,980	6,150	5,990	14,227	86,215,620
15/08/2019	5,980	0.00 ■■	0.00	5,990	6,040	5,850	4,854	29,026,920
14/08/2019	5,990	0.00 ■■	0.00	6,010	6,100	5,990	4,235	25,367,650
13/08/2019	6,010	0.20 ▲	3.33	5,850	6,100	5,740	26,563	159,643,630
12/08/2019	5,850	-0.20 ▼	-3.42	6,020	6,040	5,850	15,271	89,335,350
09/08/2019	6,020	0.00 ■■	0.00	5,990	6,020	5,930	11,083	66,719,660
08/08/2019	5,990	-0.10 ▼	-1.67	6,050	6,090	5,910	7,917	47,422,830
07/08/2019	6,050	0.00 ■■	0.00	6,000	6,050	5,920	9,686	58,600,300
06/08/2019	6,000	0.00 ■■	0.00	6,010	6,100	5,850	16,389	98,334,000
05/08/2019	6,010	0.10 ▲	1.66	5,900	6,100	5,900	14,296	85,918,960
02/08/2019	5,900	-0.10 ▼	-1.69	5,960	5,970	5,900	8,781	51,807,900
01/08/2019	5,960	0.00 ■■	0.00	5,990	6,200	5,850	13,542	80,710,320
31/07/2019	5,990	0.20 ▲	3.34	5,800	6,000	5,810	15,034	90,053,660
30/07/2019	5,800	0.00 ■■	0.00	5,820	5,950	5,700	13,520	78,416,000
29/07/2019	5,820	0.20 ▲	3.44	5,660	5,900	5,610	30,900	179,838,000
26/07/2019	5,660	0.00 ■■	0.00	5,700	5,700	5,500	15,688	88,794,080
25/07/2019	5,700	0.30 ▲	5.26	5,440	5,770	5,400	30,977	176,568,900
24/07/2019	5,440	0.00 ■■	0.00	5,400	5,440	5,260	15,633	85,043,520
23/07/2019	5,400	0.20 ▲	3.70	5,170	5,420	5,200	38,119	205,842,600
22/07/2019	5,170	-0.10 ▼	-1.93	5,260	5,400	5,130	21,191	109,557,470
19/07/2019	5,260	0.00 ■■	0.00	5,300	5,400	5,260	12,262	64,498,120
18/07/2019	5,300	-0.10 ▼	-1.89	5,400	5,400	5,280	10,578	56,063,400
17/07/2019	5,400	0.00 ■■	0.00	5,400	5,400	5,310	15,173	81,934,200
16/07/2019	5,400	0.00 ■■	0.00	5,400	5,450	5,350	29,928	161,611,200
15/07/2019	5,400	0.00 ■■	0.00	5,400	5,600	5,340	43,355	234,117,000
12/07/2019	5,400	0.40 ▲	7.41	5,050	5,400	5,000	35,887	193,789,800
11/07/2019	5,050	0.00 ■■	0.00	5,090	5,100	5,050	8,739	44,131,950
10/07/2019	5,090	0.10 ▲	1.96	5,030	5,100	4,970	7,773	39,564,570
09/07/2019	5,030	0.00 ■■	0.00	5,010	5,100	5,000	6,288	31,628,640
08/07/2019	5,010	0.00 ■■	0.00	4,990	5,100	4,930	13,820	69,238,200
05/07/2019	4,990	0.10 ▲	2.00	4,930	5,150	4,910	16,819	83,926,810
04/07/2019	4,930	0.00 ■■	0.00	4,960	4,980	4,920	6,312	31,118,160
03/07/2019	4,960	0.00 ■■	0.00	4,920	4,960	4,900	6,240	30,950,400
02/07/2019	4,920	0.00 ■■	0.00	4,960	4,960	4,900	2,978	14,651,760
01/07/2019	4,960	0.00 ■■	0.00	4,920	4,960	4,920	5,978	29,650,880
28/06/2019	4,920	0.00 ■■	0.00	4,920	5,090	4,920	5,399	26,563,080
27/06/2019	4,920	0.00 ■■	0.00	4,900	4,980	4,900	16,164	79,526,880
26/06/2019	4,900	0.10 ▲	2.04	4,850	5,000	4,900	8,282	40,581,800
25/06/2019	4,850	0.00 ■■	0.00	4,860	4,900	4,850	2,753	13,352,050
24/06/2019	4,860	0.00 ■■	0.00	4,870	4,900	4,860	5,192	25,233,120
21/06/2019	4,870	0.00 ■■	0.00	4,900	4,920	4,870	2,581	12,569,470
20/06/2019	4,900	0.10 ▲	2.04	4,830	4,900	4,820	1,694	8,300,600
19/06/2019	4,830	0.00 ■■	0.00	4,880	4,950	4,830	3,074	14,847,420
18/06/2019	4,880	0.00 ■■	0.00	4,890	4,880	4,820	3,878	18,924,640
17/06/2019	4,890	0.00 ■■	0.00	4,860	4,890	4,840	3,737	18,273,930
16/06/2019	4,860	0.00 ■■	0.00	4,860	4,950	4,860	4,083	19,843,380
14/06/2019	4,860	0.00 ■■	0.00	4,860	4,950	4,860	4,083	19,843,380
13/06/2019	4,860	0.00 ■■	0.00	4,900	4,910	4,830	2,850	13,851,000
11/06/2019	4,900	0.00 ■■	0.00	4,920	4,970	4,900	9,942	48,715,800
10/06/2019	4,920	0.00 ■■	0.00	4,910	5,070	4,920	7,671	37,741,320
09/06/2019	4,910	0.10 ▲	2.04	4,830	5,000	4,820	1,748	8,582,680
07/06/2019	4,910	0.10 ▲	2.04	4,830	5,000	4,820	1,748	8,582,680
06/06/2019	4,830	0.10 ▲	2.07	4,740	4,830	4,730	22,334	107,873,220
05/06/2019	4,740	0.00 ■■	0.00	4,730	4,790	4,740	8,306	39,370,440
04/06/2019	4,730	0.00 ■■	0.00	4,700	4,750	4,660	3,670	17,359,100
03/06/2019	4,700	-0.10 ▼	-2.13	4,850	4,800	4,700	9,465	44,485,500
02/06/2019	4,850	-0.10 ▼	-2.06	4,930	4,990	4,850	9,138	44,319,300
31/05/2019	4,850	-0.10 ▼	-2.06	4,930	4,990	4,850	9,138	44,319,300
30/05/2019	4,930	0.00 ■■	0.00	4,930	5,000	4,930	9,602	47,337,860
29/05/2019	4,930	-0.10 ▼	-2.03	5,050	5,000	4,930	6,167	30,403,310
28/05/2019	5,050	0.10 ▲	1.98	4,960	5,050	4,960	6,697	33,819,850
27/05/2019	4,960	0.00 ■■	0.00	4,950	5,000	4,940	7,364	36,525,440
26/05/2019	4,950	-0.20 ▼	-4.04	5,160	5,120	4,950	29,911	148,059,450
24/05/2019	4,950	-0.20 ▼	-4.04	5,160	5,120	4,950	29,911	148,059,450
23/05/2019	5,160	-0.10 ▼	-1.94	5,250	5,250	5,100	10,130	52,270,800
22/05/2019	5,250	-0.20 ▼	-3.81	5,430	5,600	5,150	7,988	41,937,000
21/05/2019	5,430	-0.10 ▼	-1.84	5,490	5,490	5,400	5,348	29,039,640
20/05/2019	5,490	0.20 ▲	3.64	5,330	5,500	5,330	18,689	102,602,610
19/05/2019	5,330	0.00 ■■	0.00	5,350	5,490	5,330	17,765	94,687,450
17/05/2019	5,330	0.00 ■■	0.00	5,350	5,490	5,330	17,765	94,687,450
16/05/2019	5,350	-0.20 ▼	-3.74	5,500	5,600	5,350	13,726	73,434,100
15/05/2019	5,500	0.20 ▲	3.64	5,350	5,660	5,360	22,279	122,534,500
14/05/2019	5,350	0.40 ▲	7.48	5,000	5,350	4,950	38,338	205,108,300
13/05/2019	5,000	-0.10 ▼	-2.00	5,090	5,140	5,000	5,595	27,975,000
12/05/2019	5,090	0.20 ▲	3.93	4,930	5,100	5,000	9,748	49,617,320
10/05/2019	5,090	0.20 ▲	3.93	4,930	5,100	5,000	9,748	49,617,320
09/05/2019	4,930	-0.10 ▼	-2.03	5,050	5,060	4,900	5,756	28,377,080
08/05/2019	5,050	0.10 ▲	1.98	4,960	5,100	4,960	12,713	64,200,650
07/05/2019	4,960	0.10 ▲	2.02	4,900	5,000	4,950	11,134	55,224,640
06/05/2019	4,900	-0.10 ▼	-2.04	5,000	5,000	4,830	15,331	75,121,900
05/05/2019	5,000	-0.20 ▼	-4.00	5,150	5,140	5,000	5,773	28,865,000
03/05/2019	5,000	-0.20 ▼	-4.00	5,150	5,140	5,000	5,773	28,865,000
02/05/2019	5,150	0.20 ▲	3.88	4,930	5,190	4,930	31,292	161,153,800
01/05/2019	4,930	0.00 ■■	0.00	4,910	5,000	4,920	2,863	14,114,590
30/04/2019	4,930	0.00 ■■	0.00	4,910	5,000	4,920	2,863	14,114,590
29/04/2019	4,930	0.00 ■■	0.00	4,910	5,000	4,920	2,863	14,114,590
28/04/2019	4,930	0.00 ■■	0.00	4,910	5,000	4,920	2,863	14,114,590
26/04/2019	4,930	0.00 ■■	0.00	4,910	5,000	4,920	2,863	14,114,590
25/04/2019	4,910	-0.10 ▼	-2.04	5,000	5,000	4,900	7,567	37,153,970
24/04/2019	5,000	0.00 ■■	0.00	5,000	5,100	5,000	5,262	26,310,000
23/04/2019	5,000	-0.10 ▼	-2.00	5,090	5,100	4,800	8,353	41,765,000
22/04/2019	5,090	0.20 ▲	3.93	4,890	5,190	4,800	16,765	85,333,850
21/04/2019	4,890	-0.10 ▼	-2.04	4,960	5,150	4,800	9,784	47,843,760
19/04/2019	4,890	-0.10 ▼	-2.04	4,960	5,150	4,800	9,784	47,843,760
18/04/2019	4,960	-0.30 ▼	-6.05	5,270	5,270	4,950	23,043	114,293,280
17/04/2019	5,270	0.00 ■■	0.00	5,270	5,500	5,270	8,357	44,041,390
16/04/2019	5,270	-0.30 ▼	-5.69	5,540	5,530	5,200	25,537	134,579,990
15/04/2019	5,540	0.00 ■■	0.00	5,510	5,680	5,180	42,398	234,884,920
12/04/2019	5,540	0.00 ■■	0.00	5,510	5,680	5,180	42,398	234,884,920
11/04/2019	5,510	-0.40 ▼	-7.26	5,920	5,920	5,510	49,053	270,282,030
10/04/2019	5,920	0.40 ▲	6.76	5,540	5,920	5,300	44,258	262,007,360
09/04/2019	5,540	0.40 ▲	7.22	5,180	5,540	5,290	82,772	458,556,880
08/04/2019	5,180	0.30 ▲	5.79	4,850	5,180	4,900	26,986	139,787,480
05/04/2019	4,850	-0.20 ▼	-4.12	5,030	5,040	4,800	17,078	82,828,300
04/04/2019	5,030	-0.10 ▼	-1.99	5,130	5,130	4,900	33,906	170,547,180
03/04/2019	5,130	0.30 ▲	5.85	4,800	5,130	4,800	77,233	396,205,290
02/04/2019	4,800	0.30 ▲	6.25	4,490	4,800	4,720	32,367	155,361,600
01/04/2019	4,490	0.30 ▲	6.68	4,200	4,490	4,190	62,239	279,453,110
30/03/2019	5,200	-0.04 ▼	-0.77	5,240	5,200	5,170	30,180	156,936,000
29/03/2019	4,200	-0.10 ▼	-2.38	4,260	4,220	4,180	4,741	19,912,200
28/03/2019	4,260	0.00 ■■	0.00	4,300	4,300	4,180	3,813	16,243,380
27/03/2019	4,300	0.10 ▲	2.33	4,240	4,300	4,170	8,593	36,949,900
26/03/2019	4,240	0.00 ■■	0.00	4,280	4,290	4,150	4,160	17,638,400
25/03/2019	4,280	-0.20 ▼	-4.67	4,450	4,450	4,140	17,583	75,255,240
22/03/2019	4,450	0.00 ■■	0.00	4,500	4,590	4,450	8,127	36,165,150
21/03/2019	4,500	-0.10 ▼	-2.22	4,600	4,680	4,500	22,893	103,018,500
20/03/2019	4,600	-0.10 ▼	-2.17	4,650	4,650	4,480	3,477	15,994,200
19/03/2019	4,650	0.00 ■■	0.00	4,610	4,740	4,590	16,143	75,064,950
18/03/2019	4,610	0.00 ■■	0.00	4,650	4,700	4,560	17,648	81,357,280
15/03/2019	4,690	0.00 ■■	0.00	4,650	4,750	4,510	4,415	20,706,350
14/03/2019	4,650	0.00 ■■	0.00	4,650	4,650	4,520	9,305	43,268,250
13/03/2019	4,650	-0.10 ▼	-2.15	4,720	4,790	4,500	10,978	51,047,700
12/03/2019	4,720	0.10 ▲	2.12	4,600	4,760	4,650	12,282	57,971,040
11/03/2019	4,600	-0.10 ▼	-2.17	4,730	4,740	4,520	8,756	40,277,600
08/03/2019	4,730	-0.20 ▼	-4.23	4,950	4,950	4,630	14,773	69,876,290
07/03/2019	4,950	0.10 ▲	2.02	4,880	5,210	4,810	20,257	100,272,150
06/03/2019	4,880	0.30 ▲	6.15	4,570	4,880	4,760	55,481	270,747,280
05/03/2019	4,570	0.30 ▲	6.56	4,280	4,570	4,300	28,236	129,038,520
04/03/2019	4,280	0.30 ▲	7.01	4,000	4,280	4,200	28,868	123,555,040
01/03/2019	4,000	0.00 ■■	0.00	3,950	4,140	3,950	14,965	59,860,000
28/02/2019	3,950	0.30 ▲	7.59	3,700	3,950	3,630	33,436	132,072,200
27/02/2019	3,700	-0.10 ▼	-2.70	3,790	3,800	3,650	27,810	102,897,000
26/02/2019	3,790	-0.20 ▼	-5.28	3,960	3,950	3,790	16,120	61,094,800
25/02/2019	3,960	0.00 ■■	0.00	3,970	3,970	3,900	46,021	182,243,160
22/02/2019	3,970	0.00 ■■	0.00	3,970	3,980	3,900	7,822	31,053,340
21/02/2019	3,970	0.00 ■■	0.00	3,970	4,000	3,900	3,753	14,899,410
20/02/2019	3,970	-0.10 ▼	-2.52	4,030	4,030	3,970	7,710	30,608,700
19/02/2019	4,030	-0.10 ▼	-2.48	4,170	4,170	4,020	3,533	14,237,990
18/02/2019	4,170	0.00 ■■	0.00	4,190	4,190	4,120	11,238	46,862,460
15/02/2019	4,190	0.10 ▲	2.39	4,130	4,200	4,100	11,206	46,953,140
14/02/2019	4,130	-0.10 ▼	-2.42	4,220	4,220	4,130	1,008	4,163,040
13/02/2019	4,220	0.20 ▲	4.74	3,980	4,250	3,970	26,981	113,859,820
12/02/2019	3,980	0.00 ■■	0.00	4,020	4,020	3,950	4,348	17,305,040
11/02/2019	4,020	0.10 ▲	2.49	3,950	4,050	3,700	3,817	15,344,340
01/02/2019	3,950	0.00 ■■	0.00	3,950	4,050	3,880	4,175	16,491,250
31/01/2019	3,950	-0.20 ▼	-5.06	4,120	4,000	3,900	2,601	10,273,950
30/01/2019	4,120	0.00 ■■	0.00	4,110	4,170	4,000	4,209	17,341,080
29/01/2019	4,110	0.20 ▲	4.87	3,900	4,170	3,630	25,184	103,506,240
28/01/2019	3,900	-0.20 ▼	-5.13	4,140	4,030	3,900	19,063	74,345,700
25/01/2019	4,140	-0.30 ▼	-7.25	4,390	4,300	4,100	3,496	14,473,440
24/01/2019	4,390	0.00 ■■	0.00	4,430	4,430	4,200	641,000	2,813,990,000
23/01/2019	4,430	0.10 ▲	2.26	4,350	4,430	4,060	12,424,000	55,038,320,000
22/01/2019	4,350	-0.30 ▼	-6.90	4,650	4,650	4,350	22,182,000	96,491,700,000
21/01/2019	4,650	-0.04 ▼	-0.86	4,690	4,880	4,650	18,920	87,978,000
19/01/2019	4,690	0.00 ■■	0.00	4,700	4,850	4,690	2,785,000	13,061,650,000
18/01/2019	4,690	-0.01 ▼	-0.21	4,700	4,850	4,690	27,850	130,616,500
17/01/2019	4,700	-0.16 ▼	-3.40	4,860	4,820	4,700	47,210	221,887,000
16/01/2019	4,860	-0.05 ▼	-1.03	4,910	4,880	4,800	3,970	19,294,200
15/01/2019	4,910	0.09 ▲	1.83	4,910	5,000	4,910	30	147,300
14/01/2019	4,910	0.02 ▲	0.41	4,890	5,000	4,710	16,800	82,488,000
11/01/2019	4,890	-0.09 ▼	-1.84	4,890	4,980	4,700	15,270	74,670,300
10/01/2019	4,890	-0.06 ▼	-1.23	4,950	4,900	4,700	112,920	552,178,800
09/01/2019	4,950	0.16 ▲	3.23	4,790	4,950	4,600	5,620	27,819,000
08/01/2019	4,790	-0.01 ▼	-0.21	4,800	4,790	4,500	28,770	137,808,300
07/01/2019	4,800	-0.12 ▼	-2.50	4,800	4,990	4,660	24,040	115,392,000
04/01/2019	4,800	0.03 ▲	0.63	4,770	5,000	4,700	11,630	55,824,000
03/01/2019	4,770	-0.16 ▼	-3.35	4,930	4,930	4,770	22,390	106,800,300
02/01/2019	4,930	-0.24 ▼	-4.87	5,170	5,120	4,930	60,510	298,314,300
30/12/2018	5,170	-0.17 ▼	-3.29	5,170	5,200	5,000	51,840	268,012,800
28/12/2018	5,170	-0.17 ▼	-3.29	5,170	5,200	5,000	51,840	268,012,800
27/12/2018	5,170	0.13 ▲	2.51	5,040	5,300	5,110	12,960	67,003,200
26/12/2018	5,040	-0.04 ▼	-0.79	5,040	5,040	5,000	170	856,800
25/12/2018	5,040	-0.06 ▼	-1.19	5,100	5,050	4,930	15,310	77,162,400
24/12/2018	5,100	0.05 ▲	0.98	5,050	5,400	5,050	17,060	87,006,000
21/12/2018	5,050	-0.13 ▼	-2.57	5,180	5,180	5,030	11,870	59,943,500
20/12/2018	5,180	0.12 ▲	2.32	5,060	5,190	5,020	2,930	15,177,400
19/12/2018	5,060	-0.13 ▼	-2.57	5,190	5,080	5,060	38,100	192,786,000
18/12/2018	5,190	-0.02 ▼	-0.39	5,210	5,190	5,020	127,890	663,749,100
17/12/2018	5,210	-0.07 ▼	-1.34	5,280	5,280	5,210	12,120	63,145,200
16/12/2018	5,280	0.08 ▲	1.52	5,200	5,320	5,200	90,830	479,582,400
14/12/2018	5,280	0.08 ▲	1.52	5,200	5,320	5,200	90,830	479,582,400
13/12/2018	5,200	-0.05 ▼	-0.96	5,250	5,240	5,200	142,280	739,856,000
12/12/2018	5,250	-0.01 ▼	-0.19	5,260	5,260	5,220	3,780	19,845,000
11/12/2018	5,260	-0.06 ▼	-1.14	5,260	5,260	5,200	34,770	182,890,200
10/12/2018	5,260	-0.05 ▼	-0.95	5,260	5,340	5,210	13,870	72,956,200
09/12/2018	5,260	-0.01 ▼	-0.19	5,270	5,260	5,180	72,750	382,665,000
07/12/2018	5,260	-0.01 ▼	-0.19	5,270	5,260	5,180	72,750	382,665,000
06/12/2018	5,270	-0.07 ▼	-1.33	5,270	5,270	5,200	17,870	94,174,900
05/12/2018	5,270	-0.03 ▼	-0.57	5,300	5,300	5,180	44,690	235,516,300
04/12/2018	5,300	0.02 ▲	0.38	5,280	5,350	5,210	3,560	18,868,000
03/12/2018	5,280	0.08 ▲	1.52	5,200	5,300	5,200	30,600	161,568,000
30/11/2018	5,200	-0.04 ▼	-0.77	5,240	5,200	5,170	30,180	156,936,000
29/11/2018	5,240	-0.02 ▼	-0.38	5,240	5,240	5,200	63,080	330,539,200
28/11/2018	5,240	0.03 ▲	0.57	5,210	5,240	5,200	52,350	274,314,000
27/11/2018	5,210	0.01 ▲	0.19	5,200	5,270	5,200	55,690	290,144,900
26/11/2018	5,200	-0.08 ▼	-1.54	5,280	5,220	5,200	74,840	389,168,000
23/11/2018	5,280	-0.07 ▼	-1.33	5,350	5,280	5,180	37,630	198,686,400
22/11/2018	5,350	-0.08 ▼	-1.50	5,430	5,350	5,230	6,920	37,022,000
21/11/2018	5,430	0.23 ▲	4.24	5,200	5,430	5,160	45,630	247,770,900
20/11/2018	5,200	-0.03 ▼	-0.58	5,200	5,200	5,150	23,640	122,928,000
19/11/2018	5,200	0.01 ▲	0.19	5,190	5,300	5,130	33,300	173,160,000
16/11/2018	5,190	-0.04 ▼	-0.77	5,230	5,220	5,130	46,560	241,646,400
15/11/2018	5,230	0.03 ▲	0.57	5,200	5,230	5,150	38,930	203,603,900
14/11/2018	5,200	-0.05 ▼	-0.96	5,250	5,200	5,110	11,650	60,580,000
13/11/2018	5,250	-0.05 ▼	-0.95	5,250	5,250	5,100	29,700	155,925,000
12/11/2018	5,250	-0.12 ▼	-2.29	5,370	5,370	5,100	92,720	486,780,000
11/11/2018	5,370	0.07 ▲	1.30	5,300	5,400	5,200	88,940	477,607,800
09/11/2018	5,370	0.07 ▲	1.30	5,300	5,400	5,200	88,940	477,607,800
08/11/2018	5,300	-0.13 ▼	-2.45	5,430	5,430	5,300	33,670	178,451,000
07/11/2018	5,430	0.19 ▲	3.50	5,240	5,490	5,250	43,050	233,761,500
06/11/2018	5,240	0.01 ▲	0.19	5,230	5,500	5,200	116,940	612,765,600
05/11/2018	5,230	0.03 ▲	0.57	5,200	5,400	5,200	42,610	222,850,300
02/11/2018	5,200	0.20 ▲	3.85	5,200	5,400	5,200	70,010	364,052,000
01/11/2018	5,200	-0.25 ▼	-4.81	5,450	5,500	5,200	36,910	191,932,000
31/10/2018	5,450	0.35 ▲	6.42	5,100	5,450	5,100	237,670	1,295,301,500
30/10/2018	5,100	0.05 ▲	0.98	5,050	5,100	5,050	50,760	258,876,000
29/10/2018	5,050	-0.13 ▼	-2.57	5,180	5,180	5,040	34,890	176,194,500
28/10/2018	5,180	0.33 ▲	6.37	4,850	5,180	5,000	109,390	566,640,200
26/10/2018	5,180	0.33 ▲	6.37	4,850	5,180	5,000	109,390	566,640,200
25/10/2018	4,850	-0.20 ▼	-4.12	5,050	4,930	4,700	120,600	584,910,000
24/10/2018	5,050	-0.23 ▼	-4.55	5,280	5,300	5,050	90,480	456,924,000
23/10/2018	5,280	-0.08 ▼	-1.52	5,360	5,440	5,200	91,930	485,390,400
22/10/2018	5,360	-0.39 ▼	-7.28	5,750	5,590	5,350	348,600	1,868,496,000
20/10/2018	5,750	-0.05 ▼	-0.87	5,750	5,750	5,700	36,160	207,920,000
19/10/2018	5,750	-0.05 ▼	-0.87	5,750	5,750	5,700	36,160	207,920,000
18/10/2018	5,750	-0.05 ▼	-0.87	5,800	5,830	5,730	30,080	172,960,000
17/10/2018	5,800	0.10 ▲	1.72	5,800	5,950	5,800	51,680	299,744,000
16/10/2018	5,800	0.10 ▲	1.72	5,700	5,880	5,700	39,500	229,100,000
15/10/2018	5,700	-0.15 ▼	-2.63	5,850	5,900	5,690	65,570	373,749,000
12/10/2018	5,850	0.08 ▲	1.37	5,770	6,070	5,400	112,650	659,002,500
11/10/2018	5,770	-0.43 ▼	-7.45	6,200	6,000	5,770	503,390	2,904,560,300
10/10/2018	6,200	-0.15 ▼	-2.42	6,350	6,480	6,100	229,790	1,424,698,000
09/10/2018	6,350	-0.05 ▼	-0.79	6,400	6,500	6,240	155,580	987,933,000
08/10/2018	6,400	-0.37 ▼	-5.78	6,770	6,700	6,400	217,810	1,393,984,000
05/10/2018	6,770	-0.15 ▼	-2.22	6,920	6,920	6,770	263,030	1,780,713,100
04/10/2018	6,920	0.03 ▲	0.43	6,890	7,200	6,920	235,910	1,632,497,200
03/10/2018	6,890	-0.03 ▼	-0.44	6,920	7,100	6,880	292,270	2,013,740,300
02/10/2018	6,920	0.01 ▲	0.14	6,910	7,150	6,900	438,690	3,035,734,800
01/10/2018	6,910	-0.09 ▼	-1.30	7,000	7,160	6,910	168,260	1,162,676,600
28/09/2018	7,000	-0.08 ▼	-1.14	7,080	7,200	6,970	248,420	1,738,940,000
27/09/2018	7,080	0.08 ▲	1.13	7,000	7,130	6,850	351,930	2,491,664,400
26/09/2018	7,000	-0.15 ▼	-2.14	7,150	7,190	7,000	283,120	1,981,840,000
25/09/2018	7,150	0.35 ▲	4.90	6,800	7,270	6,900	432,960	3,095,664,000
24/09/2018	6,800	-0.05 ▼	-0.74	6,800	6,800	6,550	162,400	1,104,320,000
23/09/2018	6,800	-0.10 ▼	-1.47	6,900	6,910	6,580	203,990	1,387,132,000
21/09/2018	6,800	-0.10 ▼	-1.47	6,900	6,910	6,580	203,990	1,387,132,000
20/09/2018	6,900	0.38 ▲	5.51	6,520	6,970	6,620	932,030	6,431,007,000
19/09/2018	6,520	0.42 ▲	6.44	6,100	6,520	6,150	638,930	4,165,823,600
18/09/2018	6,100	0.01 ▲	0.16	6,100	6,120	5,910	93,210	568,581,000
17/09/2018	6,100	0.05 ▲	0.82	6,050	6,200	5,920	249,080	1,519,388,000
14/09/2018	6,050	-0.12 ▼	-1.98	6,170	6,190	5,950	81,260	491,623,000
13/09/2018	6,170	0.07 ▲	1.13	6,100	6,210	6,100	399,530	2,465,100,100
12/09/2018	6,100	0.31 ▲	5.08	5,790	6,170	5,750	377,530	2,302,933,000
11/09/2018	5,790	0.09 ▲	1.55	5,700	5,800	5,670	39,040	226,041,600
10/09/2018	5,700	-0.09 ▼	-1.58	5,790	5,800	5,700	156,270	890,739,000
07/09/2018	5,790	-0.05 ▼	-0.86	5,840	5,850	5,650	72,890	422,033,100
06/09/2018	5,840	-0.04 ▼	-0.68	5,880	5,890	5,700	15,930	93,031,200
05/09/2018	5,880	-0.10 ▼	-1.70	5,980	5,990	5,700	125,170	735,999,600
04/09/2018	5,980	0.08 ▲	1.34	5,900	6,090	5,800	109,300	653,614,000
03/09/2018	5,900	-0.10 ▼	-1.69	5,900	6,000	5,800	56,840	335,356,000
31/08/2018	5,900	-0.10 ▼	-1.69	5,900	6,000	5,800	56,840	335,356,000
30/08/2018	5,900	0.20 ▲	3.39	5,700	5,990	5,620	46,110	272,049,000
29/08/2018	5,700	-0.30 ▼	-5.26	6,000	5,950	5,700	73,990	421,743,000
28/08/2018	6,000	-0.10 ▼	-1.67	6,100	6,100	5,920	57,400	344,400,000
27/08/2018	6,100	-0.06 ▼	-0.98	6,100	6,200	6,030	137,140	836,554,000
24/08/2018	6,100	0.02 ▲	0.33	6,100	6,120	6,000	62,390	380,579,000
23/08/2018	6,100	0.10 ▲	1.64	6,000	6,100	6,000	83,320	508,252,000
22/08/2018	6,000	-0.10 ▼	-1.67	6,100	6,150	6,000	156,420	938,520,000
21/08/2018	6,100	0.35 ▲	5.74	5,750	6,150	5,800	417,470	2,546,567,000
20/08/2018	5,750	0.25 ▲	4.35	5,500	5,750	5,450	109,890	631,867,500
19/08/2018	5,500	-0.17 ▼	-3.09	5,670	5,740	5,420	67,200	369,600,000
17/08/2018	5,500	-0.17 ▼	-3.09	5,670	5,740	5,420	67,200	369,600,000
16/08/2018	5,670	-0.01 ▼	-0.18	5,680	5,670	5,340	98,070	556,056,900
15/08/2018	5,680	-0.25 ▼	-4.40	5,930	6,000	5,520	235,300	1,336,504,000
14/08/2018	5,930	-0.22 ▼	-3.71	6,150	6,150	5,910	200,210	1,187,245,300
13/08/2018	6,150	-0.04 ▼	-0.65	6,190	6,240	6,030	192,020	1,180,923,000
10/08/2018	6,190	0.19 ▲	3.07	6,000	6,240	5,910	271,490	1,680,523,100
09/08/2018	6,000	-0.13 ▼	-2.17	6,130	6,130	5,810	265,520	1,593,120,000
08/08/2018	6,130	0.33 ▲	5.38	5,800	6,200	5,600	307,370	1,884,178,100
07/08/2018	5,800	0.17 ▲	2.93	5,630	5,900	5,600	187,040	1,084,832,000
06/08/2018	5,630	0.36 ▲	6.39	5,270	5,630	5,440	428,500	2,412,455,000
03/08/2018	5,270	0.34 ▲	6.45	4,930	5,270	5,000	313,780	1,653,620,600
02/08/2018	4,930	-0.07 ▼	-1.42	5,000	5,000	4,850	74,750	368,517,500
01/08/2018	5,000	0.09 ▲	1.80	5,000	5,100	4,950	58,520	292,600,000
31/07/2018	5,000	0.18 ▲	3.60	4,820	5,150	4,800	136,550	682,750,000
30/07/2018	4,820	0.31 ▲	6.43	4,510	4,820	4,500	341,010	1,643,668,200
27/07/2018	4,510	-0.25 ▼	-5.54	4,760	4,760	4,480	197,900	892,529,000
26/07/2018	4,760	-0.09 ▼	-1.89	4,850	4,850	4,750	54,120	257,611,200
25/07/2018	4,850	0.02 ▲	0.41	4,830	4,900	4,750	144,570	701,164,500
24/07/2018	4,830	-0.09 ▼	-1.86	4,920	4,950	4,800	55,070	265,988,100
23/07/2018	4,920	-0.03 ▼	-0.61	4,950	5,000	4,900	66,580	327,573,600
21/07/2018	4,950	-0.09 ▼	-1.82	4,950	5,000	4,850	116,690	577,615,500
20/07/2018	4,950	-0.09 ▼	-1.82	4,950	5,000	4,850	116,690	577,615,500
19/07/2018	4,950	-0.05 ▼	-1.01	5,000	5,010	4,950	17,000	84,150,000
18/07/2018	5,000	0.01 ▲	0.20	4,990	5,030	4,910	76,820	384,100,000
17/07/2018	4,990	0.09 ▲	1.80	4,900	5,000	4,900	29,390	146,656,100
16/07/2018	4,900	-0.03 ▼	-0.61	4,930	5,000	4,830	16,450	80,605,000
14/07/2018	4,930	0.04 ▲	0.81	4,890	5,000	4,890	37,710	185,910,300
13/07/2018	4,930	0.04 ▲	0.81	4,890	5,000	4,890	37,710	185,910,300
12/07/2018	4,890	0.09 ▲	1.84	4,800	4,900	4,800	9,380	45,868,200
11/07/2018	4,800	-0.10 ▼	-2.08	4,900	4,900	4,800	41,610	199,728,000
10/07/2018	4,900	0.05 ▲	1.02	4,850	4,950	4,850	80,930	396,557,000
09/07/2018	4,850	-0.05 ▼	-1.03	4,900	4,950	4,800	25,020	121,347,000
08/07/2018	4,900	0.10 ▲	2.04	4,800	4,900	4,600	41,370	202,713,000
06/07/2018	4,900	0.10 ▲	2.04	4,800	4,900	4,600	41,370	202,713,000
05/07/2018	4,800	-0.02 ▼	-0.42	4,820	4,840	4,700	57,160	274,368,000
04/07/2018	4,820	-0.03 ▼	-0.62	4,850	4,850	4,570	26,410	127,296,200
03/07/2018	4,850	-0.16 ▼	-3.30	5,010	5,360	4,850	127,840	620,024,000
02/07/2018	5,010	-0.11 ▼	-2.20	5,120	5,120	5,010	75,040	375,950,400
29/06/2018	5,120	-0.07 ▼	-1.37	5,190	0	0	40,370	206,694,400
28/06/2018	5,190	0.01 ▲	0.19	5,180	5,200	5,110	14,430	74,891,700
27/06/2018	5,180	-0.03 ▼	-0.58	5,180	5,210	5,150	137,670	713,130,600
26/06/2018	5,180	-0.02 ▼	-0.39	5,200	5,190	5,000	32,410	167,883,800
25/06/2018	5,200	0.05 ▲	0.96	5,150	5,220	5,160	67,890	353,028,000
23/06/2018	5,150	-0.05 ▼	-0.97	5,200	5,210	5,140	18,720	96,408,000
22/06/2018	5,150	-0.05 ▼	-0.97	5,200	5,210	5,140	18,720	96,408,000
21/06/2018	5,200	0.06 ▲	1.15	5,140	5,200	5,140	59,830	311,116,000
20/06/2018	5,140	0.01 ▲	0.19	5,130	5,250	5,140	41,520	213,412,800
19/06/2018	5,130	-0.37 ▼	-7.21	5,500	5,500	5,130	60,000	307,800,000
18/06/2018	5,500	-0.07 ▼	-1.27	5,570	5,690	5,400	135,860	747,230,000
15/06/2018	5,570	0.01 ▲	0.18	5,560	5,690	5,560	150,700	839,399,000
14/06/2018	5,560	0.01 ▲	0.18	5,550	5,620	5,550	91,390	508,128,400
13/06/2018	5,550	-0.15 ▼	-2.70	5,700	5,750	5,550	43,500	241,425,000
12/06/2018	5,700	-0.02 ▼	-0.35	5,720	5,700	5,550	38,710	220,647,000
11/06/2018	5,720	-0.07 ▼	-1.22	5,790	5,800	5,720	44,140	252,480,800
09/06/2018	5,790	0.06 ▲	1.04	5,730	5,790	5,710	235,210	1,361,865,900
08/06/2018	5,790	0.06 ▲	1.04	5,730	5,790	5,710	235,210	1,361,865,900
07/06/2018	5,730	0.03 ▲	0.52	5,700	5,790	5,700	276,130	1,582,224,900
06/06/2018	5,700	-0.05 ▼	-0.88	5,750	5,990	5,700	47,990	273,543,000
05/06/2018	5,750	0.23 ▲	4.00	5,520	5,830	5,600	54,180	311,535,000
04/06/2018	5,520	0.02 ▲	0.36	5,500	5,600	5,490	43,270	238,850,400
02/06/2018	5,500	-0.05 ▼	-0.91	5,550	5,550	5,500	145,070	797,885,000
01/06/2018	5,500	-0.05 ▼	-0.91	5,550	5,550	5,500	145,070	797,885,000
31/05/2018	5,550	0.05 ▲	0.90	5,500	5,600	5,500	103,530	574,591,500
30/05/2018	5,500	-0.09 ▼	-1.64	5,590	5,680	5,260	142,840	785,620,000
29/05/2018	5,590	0.10 ▲	1.79	5,490	5,600	5,300	89,670	501,255,300
28/05/2018	5,490	-0.41 ▼	-7.47	5,900	6,000	5,490	177,420	974,035,800
25/05/2018	5,900	-0.20 ▼	-3.39	6,100	6,100	5,900	122,810	724,579,000
24/05/2018	6,100	0.03 ▲	0.49	6,070	6,200	6,040	84,630	516,243,000
23/05/2018	6,070	0.03 ▲	0.49	6,070	6,150	6,050	170,470	1,034,752,900
22/05/2018	6,070	-0.45 ▼	-7.41	6,520	6,700	6,070	326,310	1,980,701,700
21/05/2018	6,520	-0.27 ▼	-4.14	6,790	6,790	6,450	28,380	185,037,600
18/05/2018	6,790	-0.01 ▼	-0.15	6,800	6,900	6,700	92,720	629,568,800
17/05/2018	6,800	-0.12 ▼	-1.76	6,800	6,930	6,680	135,900	924,120,000
16/05/2018	6,800	0.31 ▲	4.56	6,490	6,940	6,500	318,010	2,162,468,000
15/05/2018	6,490	0.12 ▲	1.85	6,370	6,600	6,260	136,140	883,548,600
14/05/2018	6,370	0.07 ▲	1.10	6,300	6,390	6,250	2,200	14,014,000
12/05/2018	6,300	-0.05 ▼	-0.79	6,350	6,450	6,200	59,740	376,362,000
11/05/2018	6,300	-0.05 ▼	-0.79	6,350	6,450	6,200	59,740	376,362,000
10/05/2018	6,350	0.14 ▲	2.20	6,350	6,580	6,350	107,840	684,784,000
09/05/2018	6,350	-0.10 ▼	-1.57	6,350	6,400	6,200	40,060	254,381,000
08/05/2018	6,350	-0.09 ▼	-1.42	6,350	6,400	6,260	44,280	281,178,000
07/05/2018	6,350	0.23 ▲	3.62	6,120	6,390	6,120	84,640	537,464,000
05/05/2018	6,120	-0.07 ▼	-1.14	6,190	6,300	6,110	65,330	399,819,600
04/05/2018	6,120	-0.07 ▼	-1.14	6,190	6,300	6,110	65,330	399,819,600
03/05/2018	6,190	0.06 ▲	0.97	6,130	6,300	6,020	82,620	511,417,800
02/05/2018	6,130	-0.30 ▼	-4.89	6,430	6,230	6,100	176,520	1,082,067,600
27/04/2018	6,430	-0.22 ▼	-3.42	6,650	6,650	6,210	156,880	1,008,738,400
26/04/2018	6,650	-0.15 ▼	-2.26	6,800	7,000	6,650	246,310	1,637,961,500
25/04/2018	6,800	-0.04 ▼	-0.59	6,840	7,000	6,750	66,450	451,860,000
24/04/2018	6,800	-0.04 ▼	-0.59	6,840	7,000	6,750	66,450	451,860,000
23/04/2018	6,840	-0.21 ▼	-3.07	7,050	7,100	6,800	124,600	852,264,000
20/04/2018	7,050	-0.05 ▼	-0.71	7,100	7,100	6,970	104,540	737,007,000
19/04/2018	7,100	-0.04 ▼	-0.56	7,100	7,300	7,010	130,090	923,639,000
18/04/2018	7,100	-0.03 ▼	-0.42	7,130	7,180	7,090	56,740	402,854,000
13/04/2018	7,100	-0.10 ▼	-1.41	7,200	7,300	7,050	33,270	236,217,000
12/04/2018	7,200	0.10 ▲	1.39	7,100	7,300	7,030	106,620	767,664,000
11/04/2018	7,100	-0.02 ▼	-0.28	7,120	7,370	7,050	184,600	1,310,660,000
10/04/2018	7,120	0.01 ▲	0.14	7,110	7,200	7,070	163,770	1,166,042,400
09/04/2018	7,110	-0.21 ▼	-2.95	7,320	7,320	7,100	287,420	2,043,556,200
07/04/2018	7,320	-0.36 ▼	-4.92	7,680	7,680	7,320	176,630	1,292,931,600
06/04/2018	7,320	-0.36 ▼	-4.92	7,680	7,680	7,320	176,630	1,292,931,600
05/04/2018	7,650	0.04 ▲	0.52	7,650	7,700	7,440	80,720	617,508,000
04/04/2018	7,650	0.01 ▲	0.13	7,650	8,150	7,650	361,260	2,763,639,000
03/04/2018	7,650	0.50 ▲	6.54	7,150	7,650	6,950	760,200	5,815,530,000
02/04/2018	7,150	-0.05 ▼	-0.70	7,200	7,400	7,100	149,690	1,070,283,500
30/03/2018	7,200	-0.01 ▼	-0.14	7,210	7,210	7,170	156,120	1,124,064,000
29/03/2018	7,210	-0.04 ▼	-0.55	7,250	7,400	7,210	144,990	1,045,377,900
28/03/2018	7,250	0.03 ▲	0.41	7,220	7,450	7,200	62,490	453,052,500
27/03/2018	7,220	-0.08 ▼	-1.11	7,300	7,560	7,200	266,270	1,922,469,400
26/03/2018	7,300	-0.37 ▼	-5.07	7,670	7,800	7,300	278,190	2,030,787,000
23/03/2018	7,670	-0.04 ▼	-0.52	7,710	7,710	7,450	199,880	1,533,079,600
22/03/2018	7,710	0.11 ▲	1.43	7,600	8,000	7,700	278,760	2,149,239,600
21/03/2018	7,600	-0.11 ▼	-1.45	7,600	8,000	7,600	198,670	1,509,892,000
20/03/2018	7,600	-0.16 ▼	-2.11	7,760	7,760	7,510	79,050	600,780,000
19/03/2018	7,760	0.14 ▲	1.80	7,620	7,770	7,620	140,030	1,086,632,800
18/03/2018	7,620	0.17 ▲	2.23	7,620	7,700	7,450	158,800	1,210,056,000
16/03/2018	7,620	0.17 ▲	2.23	7,620	7,700	7,450	158,800	1,210,056,000
15/03/2018	7,620	0.17 ▲	2.23	7,450	7,780	7,360	148,950	1,134,999,000
14/03/2018	7,450	-0.05 ▼	-0.67	7,500	7,500	7,350	204,330	1,522,258,500
13/03/2018	7,500	-0.12 ▼	-1.60	7,620	7,750	7,450	291,580	2,186,850,000
12/03/2018	7,620	-0.28 ▼	-3.67	7,900	7,900	7,450	98,290	748,969,800
09/03/2018	7,650	-0.25 ▼	-3.27	7,900	7,900	7,450	151,080	1,155,762,000
08/03/2018	7,900	0.10 ▲	1.27	7,800	8,050	7,830	110,900	876,110,000
07/03/2018	7,800	-0.30 ▼	-3.85	8,200	8,200	7,650	288,550	2,250,690,000
06/03/2018	8,200	-0.10 ▼	-1.22	8,300	8,300	8,100	214,920	1,762,344,000
05/03/2018	8,300	-0.25 ▼	-3.01	8,550	8,750	8,300	321,830	2,671,189,000
02/03/2018	8,550	0.22 ▲	2.57	8,330	8,630	8,200	191,200	1,634,760,000
01/03/2018	8,330	0.11 ▲	1.32	8,330	8,800	8,330	449,820	3,747,000,600
28/02/2018	8,330	0.54 ▲	6.48	7,790	8,330	7,850	704,760	5,870,650,800
27/02/2018	7,790	-0.01 ▼	-0.13	7,800	7,880	7,650	97,340	758,278,600
26/02/2018	7,800	0.11 ▲	1.41	7,690	8,100	7,400	435,610	3,397,758,000
23/02/2018	7,690	0.26 ▲	3.38	7,430	7,820	7,450	157,380	1,210,252,200
22/02/2018	7,430	-0.31 ▼	-4.17	7,740	7,690	7,410	145,170	1,078,613,100
21/02/2018	7,740	-0.04 ▼	-0.52	7,780	7,900	7,700	106,750	826,245,000
13/02/2018	7,780	0.44 ▲	5.66	7,340	7,800	7,600	140,010	1,089,277,800
12/02/2018	7,340	0.48 ▲	6.54	6,860	7,340	6,860	143,190	1,051,014,600
09/02/2018	6,860	-0.49 ▼	-7.14	7,350	7,000	6,840	593,030	4,068,185,800
08/02/2018	7,350	-0.20 ▼	-2.72	7,550	7,600	7,350	141,620	1,040,907,000
07/02/2018	7,550	-0.36 ▼	-4.77	7,910	7,850	7,400	263,250	1,987,537,500
06/02/2018	7,360	-0.55 ▼	-7.47	7,910	7,360	7,360	447,020	3,290,067,200
05/02/2018	7,910	-0.59 ▼	-7.46	8,500	8,500	7,910	223,720	1,769,625,200
04/02/2018	8,500	0.03 ▲	0.35	8,500	8,760	8,500	211,940	1,801,490,000
02/02/2018	8,500	0.03 ▲	0.35	8,500	8,760	8,500	211,940	1,801,490,000
01/02/2018	8,500	-0.38 ▼	-4.47	8,880	9,100	8,500	237,320	2,017,220,000
31/01/2018	8,880	0.58 ▲	6.53	8,300	8,880	8,300	409,670	3,637,869,600
30/01/2018	8,300	-0.03 ▼	-0.36	8,330	8,300	8,020	456,020	3,784,966,000
29/01/2018	8,330	-0.50 ▼	-6.00	8,830	8,830	8,310	464,670	3,870,701,100
28/01/2018	8,830	-0.66 ▼	-7.47	9,490	9,400	8,830	939,040	8,291,723,200
26/01/2018	8,830	-0.66 ▼	-7.47	9,490	9,400	8,830	939,040	8,291,723,200
25/01/2018	9,490	-0.11 ▼	-1.16	10,200	10,200	9,490	2,210,510	20,977,739,900
24/01/2018	7,910	-1.69 ▼	-21.37	9,600	10,250	9,400	817,400	6,465,634,000
22/01/2018	9,500	0.60 ▲	6.32	9,600	10,250	9,400	910,960	8,654,120,000
21/01/2018	9,600	-0.30 ▼	-3.13	9,900	10,000	9,600	404,040	3,878,784,000
19/01/2018	9,600	-0.30 ▼	-3.13	9,900	10,000	9,600	404,040	3,878,784,000
18/01/2018	9,900	0.18 ▲	1.82	9,720	9,900	9,300	526,590	5,213,241,000
17/01/2018	9,720	-0.73 ▼	-7.51	10,450	10,450	9,720	1,116,970	10,856,948,400
16/01/2018	10,450	-0.25 ▼	-2.39	10,700	10,700	10,400	661,390	6,911,525,500
15/01/2018	10,700	-0.30 ▼	-2.80	11,000	11,000	10,500	593,910	6,354,837,000
12/01/2018	11,000	-0.30 ▼	-2.73	11,300	11,550	10,800	1,140,830	12,549,130,000
11/01/2018	11,300	-0.20 ▼	-1.77	11,500	11,550	11,000	377,170	4,262,021,000
10/01/2018	11,500	0.70 ▲	6.09	10,800	11,550	11,000	2,119,520	24,374,480,000
09/01/2018	10,800	0.05 ▲	0.46	10,800	11,250	10,600	1,138,900	12,300,120,000
08/01/2018	10,800	0.10 ▲	0.93	10,800	11,050	10,500	821,590	8,873,172,000
05/01/2018	10,800	-0.25 ▼	-2.31	11,050	11,100	10,600	740,320	7,995,456,000
04/01/2018	11,050	0.70 ▲	6.33	10,350	11,050	10,700	1,844,350	20,380,067,500
03/01/2018	10,350	0.39 ▲	3.77	9,960	10,450	9,990	703,430	7,280,500,500
02/01/2018	9,960	-0.34 ▼	-3.41	10,300	10,800	9,850	772,300	7,692,108,000
31/12/2017	10,300	-0.30 ▼	-2.91	10,600	11,050	10,300	748,910	7,713,773,000
29/12/2017	10,300	-0.30 ▼	-2.91	10,600	11,050	10,300	748,910	7,713,773,000
28/12/2017	10,600	-0.05 ▼	-0.47	10,650	11,000	10,100	932,270	9,882,062,000
27/12/2017	10,650	0.55 ▲	5.16	10,100	10,800	10,250	1,507,230	16,051,999,500
26/12/2017	10,100	0.65 ▲	6.44	9,450	10,100	9,500	1,250,500	12,630,050,000
25/12/2017	9,450	0.54 ▲	5.71	8,910	9,500	8,750	887,910	8,390,749,500
22/12/2017	8,910	-0.25 ▼	-2.81	9,160	9,270	8,700	368,500	3,283,335,000
21/12/2017	9,160	0.08 ▲	0.87	9,080	9,600	8,900	587,440	5,380,950,400
20/12/2017	9,080	0.59 ▲	6.50	8,490	9,080	8,560	1,614,120	14,656,209,600
19/12/2017	8,390	0.27 ▲	3.22	8,120	8,490	8,120	229,840	1,928,357,600
18/12/2017	7,830	0.24 ▲	3.07	7,590	7,830	7,680	58,890	461,108,700
16/12/2017	7,590	0.14 ▲	1.84	7,450	7,770	7,400	150,230	1,140,245,700
15/12/2017	7,450	-0.05 ▼	-0.67	7,500	7,490	7,320	105,110	783,069,500
14/12/2017	7,350	-0.15 ▼	-2.04	7,500	7,480	7,320	13,840	101,724,000
13/12/2017	7,200	0.19 ▲	2.64	7,010	7,400	6,950	127,770	919,944,000
12/12/2017	7,100	0.09 ▲	1.27	7,010	7,400	7,100	5,850	41,535,000
11/12/2017	7,100	-0.29 ▼	-4.08	7,390	7,200	7,010	7,390	52,469,000
08/12/2017	7,600	-0.15 ▼	-1.97	7,750	7,760	7,600	254,410	1,933,516,000
07/12/2017	7,600	-0.15 ▼	-1.97	7,750	7,760	7,600	242,050	1,839,580,000
05/12/2017	7,800	-0.25 ▼	-3.11	8,000	8,000	7,800	273,700	2,134,860,000
04/12/2017	8,050	0.07 ▲	0.88	7,980	8,100	7,980	394,060	3,172,183,000
01/12/2017	7,980	0.09 ▲	1.14	7,890	8,140	7,860	273,090	2,179,258,200
30/11/2017	7,890	-0.01 ▼	-0.13	7,900	8,010	7,700	184,150	1,452,943,500
29/11/2017	7,900	0.08 ▲	1.02	7,750	8,000	7,660	336,520	2,658,508,000
28/11/2017	7,820	-0.28 ▼	-3.46	8,100	8,100	7,660	188,650	1,475,243,000
27/11/2017	8,100	0.19 ▲	2.40	7,990	8,250	7,990	449,940	3,644,514,000
24/11/2017	7,910	0.51 ▲	6.89	7,550	7,910	7,550	817,400	6,465,634,000
23/11/2017	7,400	0.25 ▲	3.50	7,200	7,560	7,200	431,990	3,196,726,000
22/11/2017	7,150	0.17 ▲	2.44	7,000	7,170	7,000	222,370	1,589,945,500
21/11/2017	6,980	-0.07 ▼	-0.99	7,020	7,080	6,980	233,840	1,632,203,200
20/11/2017	7,050	0.05 ▲	0.71	7,080	7,180	7,040	74,060	522,123,000
17/11/2017	7,000	0.00 ■■	0.00	7,190	7,190	6,980	150,390	1,052,730,000
16/11/2017	7,000	0.05 ▲	0.72	7,000	7,100	7,000	333,420	2,333,940,000
15/11/2017	6,950	-0.09 ▼	-1.28	6,840	7,000	6,800	107,010	743,719,500
14/11/2017	7,040	-0.04 ▼	-0.56	6,840	7,120	6,840	96,770	681,260,800
13/11/2017	7,080	-0.08 ▼	-1.12	7,100	7,160	7,080	119,290	844,573,200
10/11/2017	7,160	0.07 ▲	0.99	7,140	7,250	7,100	139,730	1,000,466,800
09/11/2017	7,090	-0.11 ▼	-1.53	7,200	7,210	7,070	111,490	790,464,100
08/11/2017	7,200	0.18 ▲	2.56	7,250	7,250	7,100	133,830	963,576,000
07/11/2017	7,020	0.45 ▲	6.85	6,600	7,020	6,600	501,150	3,518,073,000
06/11/2017	6,570	0.23 ▲	3.63	6,340	6,570	6,340	163,060	1,071,304,200
03/11/2017	6,340	0.10 ▲	1.60	6,300	6,400	6,210	122,810	778,615,400
02/11/2017	6,240	-0.46 ▼	-6.87	6,700	6,740	6,240	556,590	3,473,121,600
01/11/2017	6,700	0.10 ▲	1.52	6,700	6,750	6,600	204,870	1,372,629,000
31/10/2017	6,600	-0.10 ▼	-1.49	6,890	6,890	6,600	135,670	895,422,000
30/10/2017	6,700	-0.30 ▼	-4.29	7,000	7,000	6,660	232,850	1,560,095,000
27/10/2017	7,000	0.25 ▲	3.70	6,750	7,000	6,650	149,600	1,047,200,000
26/10/2017	6,750	-0.26 ▼	-3.71	7,030	7,050	6,740	183,820	1,240,785,000
25/10/2017	7,010	-0.09 ▼	-1.27	7,100	7,170	7,010	94,320	661,183,200
24/10/2017	7,100	-0.11 ▼	-1.53	7,100	7,160	7,050	136,270	967,517,000
23/10/2017	7,210	-0.54 ▼	-6.97	7,400	7,600	7,210	663,770	4,785,781,700
20/10/2017	7,750	-0.01 ▼	-0.13	7,800	7,820	7,750	130,340	1,010,135,000
19/10/2017	7,760	0.01 ▲	0.13	7,770	7,780	7,710	155,730	1,208,464,800
18/10/2017	7,750	-0.03 ▼	-0.39	7,800	7,800	7,750	143,940	1,115,535,000
17/10/2017	7,780	0.00 ■■	0.00	7,830	7,840	7,780	162,220	1,262,071,600
16/10/2017	7,780	-0.07 ▼	-0.89	7,830	7,860	7,780	124,120	965,653,600
13/10/2017	7,850	-0.02 ▼	-0.25	7,840	7,850	7,820	156,100	1,225,385,000
12/10/2017	7,870	0.03 ▲	0.38	7,880	7,880	7,780	139,780	1,100,068,600
11/10/2017	7,840	0.02 ▲	0.26	7,820	7,960	7,820	347,160	2,721,734,400
10/10/2017	7,820	0.00 ■■	0.00	7,800	8,000	7,780	260,800	2,039,456,000
09/10/2017	7,820	-0.13 ▼	-1.64	7,900	8,000	7,800	399,980	3,127,843,600
06/10/2017	7,950	-0.05 ▼	-0.62	8,050	8,200	7,810	227,710	1,810,294,500
05/10/2017	8,000	-0.27 ▼	-3.26	8,100	8,300	7,810	206,750	1,654,000,000
04/10/2017	8,270	-1.40 ▼	-14.48	8,200	8,370	8,100	212,710	1,759,111,700
03/10/2017	9,670	-0.13 ▼	-1.33	9,900	9,990	9,600	425,190	4,111,587,300
02/10/2017	9,800	-0.15 ▼	-1.51	10,000	10,050	9,800	390,450	3,826,410,000
29/09/2017	9,950	-0.15 ▼	-1.49	10,100	10,100	9,950	485,890	4,834,605,500
28/09/2017	10,100	0.10 ▲	1.00	10,150	10,250	10,000	412,690	4,168,169,000
27/09/2017	10,000	-0.25 ▼	-2.44	10,250	10,300	10,000	561,770	5,617,700,000
26/09/2017	10,250	0.25 ▲	2.50	10,200	10,450	10,200	1,499,070	15,365,467,500
25/09/2017	10,000	-0.05 ▼	-0.50	10,100	10,200	10,000	387,670	3,876,700,000
22/09/2017	10,050	0.00 ■■	0.00	10,150	10,150	9,950	517,750	5,203,387,500
21/09/2017	10,050	-0.10 ▼	-0.99	10,150	10,250	10,000	132,120	1,327,806,000
20/09/2017	10,150	0.00 ■■	0.00	10,000	10,250	10,000	291,500	2,958,725,000
19/09/2017	10,150	-0.15 ▼	-1.46	10,350	10,400	10,000	459,670	4,665,650,500
18/09/2017	10,300	0.64 ▲	6.63	9,990	10,300	9,900	1,411,210	14,535,463,000
15/09/2017	9,660	0.51 ▲	5.57	9,240	9,660	9,130	454,270	4,388,248,200
14/09/2017	9,150	0.06 ▲	0.66	9,200	9,300	9,100	90,930	832,009,500
13/09/2017	9,090	0.02 ▲	0.22	9,170	9,200	9,070	69,760	634,118,400
12/09/2017	9,070	0.02 ▲	0.22	9,040	9,170	9,020	95,430	865,550,100
11/09/2017	9,050	-0.07 ▼	-0.77	9,080	9,120	9,050	37,080	335,574,000
08/09/2017	9,120	-0.04 ▼	-0.44	9,180	9,180	9,120	44,780	408,393,600
07/09/2017	9,160	0.08 ▲	0.88	9,150	9,230	9,140	158,670	1,453,417,200
06/09/2017	9,080	0.04 ▲	0.44	9,040	9,130	9,000	101,700	923,436,000
05/09/2017	9,040	-0.05 ▼	-0.55	9,030	9,140	9,000	91,820	830,052,800
01/09/2017	9,090	0.07 ▲	0.78	9,100	9,250	8,980	125,550	1,141,249,500
31/08/2017	9,020	0.00 ■■	0.00	9,000	9,100	8,980	124,950	1,127,049,000
30/08/2017	9,020	-0.05 ▼	-0.55	9,070	9,080	8,960	128,500	1,159,070,000
29/08/2017	9,070	-0.09 ▼	-0.98	9,160	9,160	9,060	67,120	608,778,400
28/08/2017	9,160	0.00 ■■	0.00	9,150	9,210	9,020	72,810	666,939,600
25/08/2017	9,160	0.05 ▲	0.55	9,180	9,180	9,020	62,310	570,759,600
24/08/2017	9,110	-0.01 ▼	-0.11	9,120	9,120	9,010	125,040	1,139,114,400
23/08/2017	9,120	0.00 ■■	0.00	9,100	9,160	9,060	121,550	1,108,536,000
22/08/2017	9,120	-0.08 ▼	-0.87	9,350	9,350	9,060	99,490	907,348,800
21/08/2017	9,200	0.01 ▲	0.11	9,200	9,230	9,170	69,680	641,056,000
18/08/2017	9,190	-0.07 ▼	-0.76	9,220	9,300	9,190	128,260	1,178,709,400
17/08/2017	9,260	0.01 ▲	0.11	9,390	9,390	9,220	121,150	1,121,849,000
16/08/2017	9,250	-0.01 ▼	-0.11	9,460	9,460	9,230	212,960	1,969,880,000
15/08/2017	9,260	-0.04 ▼	-0.43	9,450	9,450	9,230	224,790	2,081,555,400
14/08/2017	9,300	-0.11 ▼	-1.17	9,400	9,500	9,300	278,550	2,590,515,000
11/08/2017	9,410	-0.19 ▼	-1.98	9,600	9,600	9,410	313,830	2,953,140,300
10/08/2017	9,600	0.08 ▲	0.84	9,520	9,790	9,500	205,580	1,973,568,000
09/08/2017	9,520	-0.38 ▼	-3.84	9,800	9,900	9,500	534,980	5,093,009,600
08/08/2017	9,900	-0.10 ▼	-1.00	10,000	10,000	9,830	75,330	745,767,000
07/08/2017	10,000	0.05 ▲	0.50	9,950	10,300	9,950	332,870	3,328,700,000
04/08/2017	9,950	0.09 ▲	0.91	9,890	10,000	9,700	377,020	3,751,349,000
03/08/2017	9,860	0.09 ▲	0.92	9,770	9,890	9,770	81,380	802,406,800
02/08/2017	9,770	-0.12 ▼	-1.21	9,620	9,910	9,620	175,570	1,715,318,900
01/08/2017	9,890	0.28 ▲	2.91	9,550	9,940	9,550	364,050	3,600,454,500
31/07/2017	9,610	-0.01 ▼	-0.10	9,510	9,900	9,510	83,580	803,203,800
28/07/2017	9,620	0.03 ▲	0.31	9,590	9,680	9,500	73,590	707,935,800
27/07/2017	9,590	0.09 ▲	0.95	9,500	9,660	9,500	72,170	692,110,300
26/07/2017	9,500	0.05 ▲	0.53	9,600	9,680	9,450	81,340	772,730,000
25/07/2017	9,450	-0.19 ▼	-1.97	9,770	9,770	9,440	103,500	978,075,000
24/07/2017	9,640	-0.07 ▼	-0.72	9,720	9,740	9,410	54,030	520,849,200
21/07/2017	9,710	-0.04 ▼	-0.41	9,750	9,760	9,700	107,120	1,040,135,200
20/07/2017	9,750	-0.03 ▼	-0.31	9,800	9,810	9,740	82,360	803,010,000
19/07/2017	9,780	-0.02 ▼	-0.20	9,800	9,870	9,780	112,950	1,104,651,000
18/07/2017	9,800	-0.08 ▼	-0.81	9,880	9,880	9,750	200,890	1,968,722,000
17/07/2017	9,880	-0.04 ▼	-0.40	9,900	9,950	9,840	123,240	1,217,611,200
14/07/2017	9,920	0.02 ▲	0.20	9,940	9,940	9,840	125,020	1,240,198,400
13/07/2017	9,900	-0.03 ▼	-0.30	9,900	9,940	9,850	207,370	2,052,963,000
12/07/2017	9,930	0.13 ▲	1.33	9,900	9,980	9,850	121,750	1,208,977,500
11/07/2017	9,800	-0.07 ▼	-0.71	9,860	9,870	9,800	176,240	1,727,152,000
10/07/2017	9,870	-0.13 ▼	-1.30	10,000	10,000	9,810	183,460	1,810,750,200
07/07/2017	10,000	0.00 ■■	0.00	10,000	10,000	9,940	131,820	1,318,200,000
06/07/2017	10,000	-0.15 ▼	-1.48	10,100	10,200	9,990	164,200	1,642,000,000
05/07/2017	10,150	0.17 ▲	1.70	10,200	10,200	10,000	253,920	2,577,288,000
04/07/2017	9,980	0.08 ▲	0.81	9,910	9,990	9,900	428,460	4,276,030,800
03/07/2017	9,900	-0.02 ▼	-0.20	9,900	9,910	9,870	119,250	1,180,575,000
30/06/2017	9,920	-0.02 ▼	-0.20	9,940	9,950	9,870	49,270	488,758,400
29/06/2017	9,940	0.12 ▲	1.22	9,870	9,940	9,850	200,980	1,997,741,200
28/06/2017	9,820	0.01 ▲	0.10	9,870	9,870	9,800	75,770	744,061,400
27/06/2017	9,810	-0.07 ▼	-0.71	9,890	9,890	9,810	83,460	818,742,600
26/06/2017	9,880	0.10 ▲	1.02	9,800	9,880	9,800	226,840	2,241,179,200
23/06/2017	9,780	-0.01 ▼	-0.10	9,780	9,880	9,740	252,740	2,471,797,200
22/06/2017	9,790	-0.10 ▼	-1.01	9,790	9,880	9,780	84,890	831,073,100
21/06/2017	9,890	0.10 ▲	1.02	9,760	9,890	9,740	226,800	2,243,052,000
20/06/2017	9,790	-0.07 ▼	-0.71	9,830	9,850	9,750	225,550	2,208,134,500
19/06/2017	9,860	0.00 ■■	0.00	9,900	9,950	9,800	178,070	1,755,770,200
16/06/2017	9,860	-0.10 ▼	-1.00	9,900	9,940	9,860	108,640	1,071,190,400
15/06/2017	9,960	-0.02 ▼	-0.20	9,970	10,000	9,860	219,290	2,184,128,400
14/06/2017	9,980	0.08 ▲	0.81	9,900	10,000	9,900	189,800	1,894,204,000
13/06/2017	9,900	0.01 ▲	0.10	9,900	9,980	9,850	117,820	1,166,418,000
12/06/2017	9,890	-0.05 ▼	-0.50	10,050	10,050	9,880	107,180	1,060,010,200
09/06/2017	9,940	0.04 ▲	0.40	9,990	10,000	9,900	45,820	455,450,800
08/06/2017	9,900	-0.10 ▼	-1.00	9,940	9,940	9,860	243,600	2,411,640,000
07/06/2017	10,000	0.01 ▲	0.10	10,050	10,050	9,970	216,820	2,168,200,000
06/06/2017	9,990	-0.06 ▼	-0.60	10,000	10,050	9,990	209,830	2,096,201,700
05/06/2017	10,050	0.00 ■■	0.00	10,000	10,100	10,000	223,860	2,249,793,000
02/06/2017	10,050	-0.10 ▼	-0.99	10,150	10,150	10,000	125,830	1,264,591,500
01/06/2017	10,150	-0.05 ▼	-0.49	10,100	10,200	10,100	144,840	1,470,126,000
31/05/2017	10,200	0.00 ■■	0.00	10,200	10,250	10,100	153,690	1,567,638,000
30/05/2017	10,200	0.10 ▲	0.99	10,100	10,350	10,100	276,090	2,816,118,000
29/05/2017	10,100	-0.10 ▼	-0.98	10,200	10,350	10,050	381,230	3,850,423,000
26/05/2017	10,200	-0.30 ▼	-2.86	10,350	10,400	10,200	270,700	2,761,140,000
25/05/2017	10,500	0.15 ▲	1.45	10,500	10,700	10,400	573,170	6,018,285,000
24/05/2017	10,350	0.25 ▲	2.48	10,100	10,350	10,100	267,130	2,764,795,500
23/05/2017	10,100	-0.10 ▼	-0.98	10,200	10,200	10,000	195,670	1,976,267,000
22/05/2017	10,200	0.29 ▲	2.93	10,100	10,550	10,100	595,510	6,074,202,000
19/05/2017	9,910	-0.06 ▼	-0.60	9,940	10,000	9,900	334,910	3,318,958,100
18/05/2017	9,970	0.00 ■■	0.00	9,970	9,980	9,940	197,900	1,973,063,000
17/05/2017	9,970	-0.13 ▼	-1.29	9,930	10,000	9,930	103,970	1,036,580,900
16/05/2017	10,100	0.16 ▲	1.61	9,980	10,150	9,900	225,050	2,273,005,000
15/05/2017	9,940	0.02 ▲	0.20	9,950	9,950	9,900	226,080	2,247,235,200
09/05/2017	9,990	0.17 ▲	1.73	9,980	10,000	9,820	274,510	2,742,354,900
08/05/2017	9,820	-0.13 ▼	-1.31	9,980	10,000	9,820	78,730	773,128,600
05/05/2017	9,950	0.13 ▲	1.32	9,820	9,970	9,820	141,750	1,410,412,500
04/05/2017	9,820	-0.08 ▼	-0.81	9,860	9,900	9,810	116,240	1,141,476,800
03/05/2017	9,900	-0.02 ▼	-0.20	9,970	10,100	9,900	161,110	1,594,989,000
28/04/2017	9,920	-0.28 ▼	-2.75	10,000	10,200	9,920	155,670	1,544,246,400
27/04/2017	10,200	0.21 ▲	2.10	10,000	10,200	9,990	119,850	1,222,470,000
26/04/2017	9,990	0.07 ▲	0.71	9,990	10,200	9,980	203,270	2,030,667,300
25/04/2017	9,920	0.02 ▲	0.20	9,900	10,000	9,840	134,000	1,329,280,000
24/04/2017	9,900	-0.02 ▼	-0.20	9,920	9,930	9,800	171,790	1,700,721,000
21/04/2017	9,920	-0.08 ▼	-0.80	9,980	10,050	9,900	93,470	927,222,400
20/04/2017	10,000	-0.10 ▼	-0.99	10,100	10,100	9,960	57,800	578,000,000
19/04/2017	10,100	0.19 ▲	1.92	9,910	10,100	9,910	168,050	1,697,305,000
18/04/2017	9,910	0.01 ▲	0.10	10,000	10,000	9,890	142,720	1,414,355,200
17/04/2017	9,900	-0.25 ▼	-2.46	10,150	10,250	9,900	590,140	5,842,386,000
14/04/2017	10,150	-0.15 ▼	-1.46	10,300	10,350	10,100	292,930	2,973,239,500
13/04/2017	10,300	-0.05 ▼	-0.48	10,350	10,350	10,250	111,760	1,151,128,000
12/04/2017	10,350	0.05 ▲	0.49	10,350	10,400	10,250	150,360	1,556,226,000
11/04/2017	10,300	0.05 ▲	0.49	10,400	10,500	10,300	113,320	1,167,196,000
10/04/2017	10,250	-0.15 ▼	-1.44	10,450	10,450	10,250	205,520	2,106,580,000
07/04/2017	10,400	0.15 ▲	1.46	10,400	10,400	10,250	227,620	2,367,248,000
05/04/2017	10,250	0.05 ▲	0.49	10,200	10,400	10,200	146,590	1,502,547,500
04/04/2017	10,200	-0.15 ▼	-1.45	10,300	10,350	10,150	331,710	3,383,442,000
03/04/2017	10,350	-0.15 ▼	-1.43	10,500	10,500	10,300	142,450	1,474,357,500
31/03/2017	10,500	0.05 ▲	0.48	10,600	10,700	10,500	337,100	3,539,550,000
30/03/2017	10,450	0.10 ▲	0.97	10,450	10,550	10,350	361,540	3,778,093,000
29/03/2017	10,350	0.20 ▲	1.97	10,400	10,400	10,250	352,920	3,652,722,000
28/03/2017	10,150	0.10 ▲	1.00	10,100	10,150	10,000	254,550	2,583,682,500
27/03/2017	10,050	-0.20 ▼	-1.95	10,300	10,300	10,050	436,700	4,388,835,000
24/03/2017	10,250	-0.05 ▼	-0.49	10,300	10,300	10,150	336,590	3,450,047,500
23/03/2017	10,300	0.00 ■■	0.00	10,450	10,450	10,250	93,570	963,771,000
22/03/2017	10,300	-0.10 ▼	-0.96	10,450	10,450	10,250	343,660	3,539,698,000
21/03/2017	10,400	0.10 ▲	0.97	10,250	10,450	10,250	350,090	3,640,936,000
20/03/2017	10,300	0.00 ■■	0.00	10,300	10,400	10,300	175,930	1,812,079,000
17/03/2017	10,300	-0.10 ▼	-0.96	10,400	10,450	10,300	179,140	1,845,142,000
16/03/2017	10,400	0.05 ▲	0.48	10,450	10,450	10,350	166,500	1,731,600,000
15/03/2017	10,350	0.10 ▲	0.98	10,300	10,400	10,200	179,260	1,855,341,000
14/03/2017	10,250	-0.05 ▼	-0.49	10,200	10,500	10,200	237,990	2,439,397,500
13/03/2017	10,300	0.00 ■■	0.00	10,200	10,300	10,150	264,370	2,723,011,000
10/03/2017	10,300	-0.15 ▼	-1.44	10,400	10,400	10,200	508,350	5,236,005,000
09/03/2017	10,450	-0.05 ▼	-0.48	10,400	10,550	10,300	916,750	9,580,037,500
08/03/2017	10,500	0.15 ▲	1.45	10,400	10,650	10,350	287,010	3,013,605,000
07/03/2017	10,350	-0.05 ▼	-0.48	10,500	10,500	10,350	393,770	4,075,519,500
06/03/2017	10,400	0.05 ▲	0.48	10,350	10,550	10,350	185,590	1,930,136,000
03/03/2017	10,350	0.00 ■■	0.00	10,400	10,450	10,300	292,490	3,027,271,500
02/03/2017	10,350	-0.05 ▼	-0.48	10,400	10,500	10,300	199,510	2,064,928,500
01/03/2017	10,400	-0.20 ▼	-1.89	10,550	10,650	10,300	616,410	6,410,664,000
28/02/2017	10,600	-0.40 ▼	-3.64	10,900	11,200	10,500	536,110	5,682,766,000
27/02/2017	11,000	-0.20 ▼	-1.79	11,050	11,100	10,900	385,610	4,241,710,000
24/02/2017	11,200	0.00 ■■	0.00	11,300	11,400	11,150	377,180	4,224,416,000
23/02/2017	11,200	-0.20 ▼	-1.75	11,300	11,400	11,000	532,410	5,962,992,000
22/02/2017	11,400	0.40 ▲	3.64	11,000	11,450	11,000	866,140	9,873,996,000
21/02/2017	11,000	0.30 ▲	2.80	10,700	11,050	10,700	827,980	9,107,780,000
20/02/2017	10,700	0.10 ▲	0.94	10,500	10,700	10,400	408,070	4,366,349,000
17/02/2017	10,600	0.05 ▲	0.47	10,700	10,700	10,300	351,000	3,720,600,000
16/02/2017	10,550	-0.15 ▼	-1.40	10,700	10,850	10,500	443,590	4,679,874,500
15/02/2017	10,700	0.05 ▲	0.47	10,450	11,000	10,450	606,740	6,492,118,000
14/02/2017	10,650	-0.05 ▼	-0.47	10,600	10,800	10,500	460,630	4,905,709,500
13/02/2017	10,700	0.50 ▲	4.90	10,400	10,700	10,400	977,360	10,457,752,000
10/02/2017	10,200	0.23 ▲	2.31	9,980	10,200	9,980	391,530	3,993,606,000
09/02/2017	9,970	-0.02 ▼	-0.20	10,000	10,100	9,950	195,950	1,953,621,500
08/02/2017	9,990	-0.06 ▼	-0.60	9,980	10,100	9,980	181,390	1,812,086,100
07/02/2017	10,050	-0.05 ▼	-0.50	10,200	10,300	10,050	191,990	1,929,499,500
06/02/2017	10,100	0.35 ▲	3.59	9,750	10,400	9,740	305,100	3,081,510,000
03/02/2017	9,750	0.01 ▲	0.10	9,750	9,780	9,740	140,550	1,370,362,500
02/02/2017	9,740	0.00 ■■	0.00	9,730	9,800	9,710	67,790	660,274,600
25/01/2017	9,740	0.12 ▲	1.25	9,620	9,740	9,620	78,180	761,473,200
24/01/2017	9,620	0.10 ▲	1.05	9,520	9,640	9,520	93,580	900,239,600
23/01/2017	9,520	-0.28 ▼	-2.86	9,700	9,700	9,520	374,370	3,564,002,400
20/01/2017	9,800	-0.01 ▼	-0.10	9,810	9,900	9,770	100,710	986,958,000
19/01/2017	9,810	-0.09 ▼	-0.91	9,810	9,890	9,760	106,350	1,043,293,500
18/01/2017	9,900	-0.10 ▼	-1.00	9,980	10,000	9,900	135,560	1,342,044,000
17/01/2017	10,000	-0.05 ▼	-0.50	9,950	10,050	9,910	39,470	394,700,000
16/01/2017	10,050	-0.15 ▼	-1.47	10,200	10,200	10,000	177,830	1,787,191,500
13/01/2017	10,200	0.00 ■■	0.00	10,250	10,350	10,200	125,040	1,275,408,000
12/01/2017	10,200	0.05 ▲	0.49	10,200	10,250	10,050	147,430	1,503,786,000
11/01/2017	10,150	0.05 ▲	0.50	10,050	10,150	9,990	189,670	1,925,150,500
10/01/2017	10,100	-0.15 ▼	-1.46	10,100	10,200	10,000	175,370	1,771,237,000
09/01/2017	10,250	0.15 ▲	1.49	10,200	10,350	10,100	246,710	2,528,777,500
06/01/2017	10,100	0.00 ■■	0.00	10,050	10,250	10,000	219,940	2,221,394,000
05/01/2017	10,100	0.19 ▲	1.92	9,900	10,150	9,900	288,810	2,916,981,000
04/01/2017	9,910	0.24 ▲	2.48	9,680	10,100	9,680	439,940	4,359,805,400
03/01/2017	9,670	0.10 ▲	1.04	9,500	9,700	9,500	233,940	2,262,199,800
30/12/2016	9,570	0.00 ■■	0.00	9,650	9,650	9,550	119,630	1,144,859,100
29/12/2016	9,570	0.00 ■■	0.00	9,670	9,690	9,560	47,910	458,498,700
28/12/2016	9,570	0.00 ■■	0.00	9,720	9,720	9,570	177,140	1,695,229,800
27/12/2016	9,570	0.00 ■■	0.00	9,540	9,680	9,540	115,260	1,103,038,200
26/12/2016	9,570	0.05 ▲	0.53	9,520	9,620	9,480	162,900	1,558,953,000
23/12/2016	9,520	0.00 ■■	0.00	9,660	9,660	9,460	126,700	1,206,184,000
22/12/2016	9,520	-0.08 ▼	-0.83	9,700	9,740	9,500	206,680	1,967,593,600
21/12/2016	9,600	-0.25 ▼	-2.54	9,810	9,840	9,600	183,280	1,759,488,000
20/12/2016	9,850	-0.04 ▼	-0.40	9,950	9,950	9,400	111,170	1,095,024,500
19/12/2016	9,890	0.14 ▲	1.44	9,760	9,900	9,760	182,600	1,805,914,000
16/12/2016	9,750	0.12 ▲	1.25	9,650	9,760	9,600	243,110	2,370,322,500
15/12/2016	9,630	-0.09 ▼	-0.93	9,700	9,750	9,520	261,910	2,522,193,300
14/12/2016	9,720	0.12 ▲	1.25	9,600	9,900	9,600	444,820	4,323,650,400
13/12/2016	9,600	-0.65 ▼	-6.34	10,300	10,300	9,600	624,060	5,990,976,000
12/12/2016	10,250	-0.25 ▼	-2.38	10,700	10,800	10,200	469,380	4,811,145,000
09/12/2016	10,500	0.00 ■■	0.00	10,550	10,600	10,450	130,760	1,372,980,000
08/12/2016	10,500	0.05 ▲	0.48	10,450	10,500	10,350	91,270	958,335,000
07/12/2016	10,450	-0.10 ▼	-0.95	10,600	10,600	10,450	98,400	1,028,280,000
06/12/2016	10,550	-0.15 ▼	-1.40	10,700	10,800	10,500	207,940	2,193,767,000
05/12/2016	10,700	-0.15 ▼	-1.38	10,850	10,850	10,700	400,160	4,281,712,000
02/12/2016	10,850	-0.15 ▼	-1.36	11,300	11,300	10,850	333,320	3,616,522,000
01/12/2016	11,000	0.70 ▲	6.80	11,000	11,000	10,900	884,260	9,726,860,000
30/11/2016	10,300	-0.10 ▼	-0.96	10,350	10,450	10,250	195,060	2,009,118,000
29/11/2016	10,400	-0.15 ▼	-1.42	10,650	10,650	10,400	215,080	2,236,832,000
28/11/2016	10,550	-0.35 ▼	-3.21	10,850	10,850	10,550	284,580	3,002,319,000
25/11/2016	10,900	0.00 ■■	0.00	10,950	11,000	10,800	105,290	1,147,661,000
24/11/2016	10,900	0.00 ■■	0.00	10,900	11,000	10,800	206,970	2,255,973,000
23/11/2016	10,900	-0.15 ▼	-1.36	11,050	11,050	10,900	113,950	1,242,055,000
22/11/2016	11,050	0.20 ▲	1.84	11,100	11,250	11,000	392,530	4,337,456,500
21/11/2016	10,850	0.10 ▲	0.93	10,900	10,900	10,800	447,300	4,853,205,000
18/11/2016	10,750	0.05 ▲	0.47	10,700	10,900	10,700	79,280	852,260,000
17/11/2016	10,700	-0.25 ▼	-2.28	10,900	10,900	10,700	109,040	1,166,728,000
16/11/2016	10,950	0.20 ▲	1.86	10,900	11,150	10,850	303,260	3,320,697,000
15/11/2016	10,750	0.10 ▲	0.94	10,650	10,750	10,650	165,290	1,776,867,500
14/11/2016	10,650	-0.25 ▼	-2.29	10,800	10,950	10,650	185,970	1,980,580,500
11/11/2016	10,900	-0.30 ▼	-2.68	11,200	11,200	10,850	118,870	1,295,683,000
10/11/2016	11,200	0.65 ▲	6.16	10,750	11,250	10,750	441,200	4,941,440,000
09/11/2016	10,550	-0.35 ▼	-3.21	10,700	10,850	10,500	464,310	4,898,470,500
08/11/2016	10,900	-0.10 ▼	-0.91	10,900	11,000	10,850	98,480	1,073,432,000
07/11/2016	11,000	0.40 ▲	3.77	10,600	11,000	10,600	202,360	2,225,960,000
04/11/2016	10,600	-0.10 ▼	-0.93	10,700	10,750	10,550	127,040	1,346,624,000
03/11/2016	10,700	-0.10 ▼	-0.93	10,700	10,800	10,600	264,300	2,828,010,000
02/11/2016	10,800	-0.20 ▼	-1.82	10,800	11,000	10,800	189,050	2,041,740,000
01/11/2016	11,000	-0.30 ▼	-2.65	11,200	11,200	10,800	466,910	5,136,010,000
31/10/2016	11,300	-0.40 ▼	-3.42	11,750	11,750	11,200	204,570	2,311,641,000
28/10/2016	11,700	0.00 ■■	0.00	11,800	11,850	11,700	171,000	2,000,700,000
27/10/2016	11,700	-0.10 ▼	-0.85	11,700	11,800	11,700	116,400	1,361,880,000
26/10/2016	11,800	0.00 ■■	0.00	11,800	11,900	11,550	308,610	3,641,598,000
25/10/2016	11,800	-0.20 ▼	-1.67	12,000	12,050	11,700	547,930	6,465,574,000
24/10/2016	12,000	-0.20 ▼	-1.64	12,200	12,300	12,000	333,100	3,997,200,000
21/10/2016	12,200	-0.25 ▼	-2.01	12,350	12,450	12,200	593,720	7,243,384,000
20/10/2016	12,450	-0.10 ▼	-0.80	12,650	12,750	12,450	323,830	4,031,683,500
19/10/2016	12,550	0.05 ▲	0.40	12,550	12,650	12,450	241,470	3,030,448,500
18/10/2016	12,500	-0.10 ▼	-0.79	12,500	12,700	12,450	201,240	2,515,500,000
17/10/2016	12,600	-0.10 ▼	-0.79	12,650	12,750	12,550	271,260	3,417,876,000
14/10/2016	12,700	0.00 ■■	0.00	12,850	12,850	12,650	261,620	3,322,574,000
13/10/2016	12,700	-0.10 ▼	-0.78	12,650	12,800	12,600	331,530	4,210,431,000
12/10/2016	12,800	-0.20 ▼	-1.54	13,050	13,050	12,750	362,010	4,633,728,000
11/10/2016	13,000	0.20 ▲	1.56	13,100	13,100	12,800	593,950	7,721,350,000
10/10/2016	12,800	0.00 ■■	0.00	12,850	13,150	12,800	646,060	8,269,568,000
07/10/2016	12,800	0.05 ▲	0.39	12,900	12,950	12,700	759,350	9,719,680,000
06/10/2016	12,750	0.15 ▲	1.19	12,650	12,900	12,600	531,820	6,780,705,000
05/10/2016	12,600	0.10 ▲	0.80	12,650	12,750	12,550	417,650	5,262,390,000
04/10/2016	12,500	-0.35 ▼	-2.72	12,950	13,050	12,300	548,220	6,852,750,000
03/10/2016	12,850	-0.05 ▼	-0.39	12,900	13,000	12,750	254,260	3,267,241,000
30/09/2016	12,900	-0.25 ▼	-1.90	13,050	13,100	12,900	394,540	5,089,566,000
29/09/2016	13,150	0.55 ▲	4.37	13,200	13,400	12,800	1,886,460	24,806,949,000
28/09/2016	12,600	-0.20 ▼	-1.56	12,700	12,750	12,450	534,620	6,736,212,000
27/09/2016	12,800	0.20 ▲	1.59	12,700	12,800	12,600	488,090	6,247,552,000
26/09/2016	12,600	0.10 ▲	0.80	12,750	12,800	12,550	548,210	6,907,446,000
23/09/2016	12,500	-0.55 ▼	-4.21	13,100	13,100	12,500	880,300	11,003,750,000
22/09/2016	13,050	-0.15 ▼	-1.14	13,350	13,350	13,050	384,240	5,014,332,000
21/09/2016	13,200	0.15 ▲	1.15	13,000	13,300	13,000	292,810	3,865,092,000
20/09/2016	13,050	-0.15 ▼	-1.14	13,200	13,200	12,900	122,860	1,603,323,000
19/09/2016	13,200	0.30 ▲	2.33	12,900	13,300	12,900	422,840	5,581,488,000
16/09/2016	12,900	-0.25 ▼	-1.90	13,150	13,150	12,900	372,980	4,811,442,000
15/09/2016	13,150	-0.15 ▼	-1.13	13,100	13,300	13,100	352,340	4,633,271,000
14/09/2016	13,300	-0.10 ▼	-0.75	13,250	13,350	13,200	289,740	3,853,542,000
13/09/2016	13,400	-0.05 ▼	-0.37	13,650	13,650	13,350	266,440	3,570,296,000
12/09/2016	13,450	-0.35 ▼	-2.54	13,500	13,700	13,450	408,770	5,497,956,500
09/09/2016	13,800	-0.10 ▼	-0.72	14,100	14,200	13,800	1,168,770	16,129,026,000
08/09/2016	13,900	0.20 ▲	1.46	13,800	13,900	13,800	665,170	9,245,863,000
07/09/2016	13,700	0.00 ■■	0.00	13,700	13,800	13,500	505,020	6,918,774,000
06/09/2016	13,700	0.30 ▲	2.24	13,500	13,800	13,400	696,410	9,540,817,000
05/09/2016	13,400	0.20 ▲	1.52	13,200	13,400	13,200	439,900	5,894,660,000
01/09/2016	13,200	-0.10 ▼	-0.75	13,200	13,500	13,200	522,200	6,893,040,000
31/08/2016	13,300	-0.10 ▼	-0.75	13,300	13,400	13,200	392,520	5,220,516,000
30/08/2016	13,400	0.10 ▲	0.75	13,300	13,500	13,200	531,010	7,115,534,000
29/08/2016	13,300	-0.40 ▼	-2.92	13,700	13,800	13,300	622,010	8,272,733,000
26/08/2016	13,700	0.20 ▲	1.48	13,700	13,800	13,600	444,090	6,084,033,000
25/08/2016	13,500	0.10 ▲	0.75	13,200	13,900	13,100	1,056,070	14,256,945,000
24/08/2016	13,400	-0.10 ▼	-0.74	13,600	13,700	13,400	493,810	6,617,054,000
23/08/2016	13,500	-0.10 ▼	-0.74	13,300	13,600	13,300	756,910	10,218,285,000
22/08/2016	13,600	-0.20 ▼	-1.45	13,900	14,100	13,600	833,270	11,332,472,000
19/08/2016	13,800	-0.20 ▼	-1.43	14,300	14,400	13,800	1,056,530	14,580,114,000
18/08/2016	14,000	-0.20 ▼	-1.41	14,200	14,200	13,700	1,498,150	20,974,100,000
17/08/2016	14,200	0.30 ▲	2.16	13,900	14,200	13,800	862,530	12,247,926,000
16/08/2016	13,900	0.00 ■■	0.00	14,100	14,100	13,600	947,400	13,168,860,000
15/08/2016	13,900	0.60 ▲	4.51	13,400	13,900	13,400	1,674,140	23,270,546,000
12/08/2016	13,300	0.20 ▲	1.53	13,400	13,600	13,100	1,745,110	23,209,963,000
11/08/2016	13,100	-0.10 ▼	-0.76	13,100	13,400	13,000	723,020	9,471,562,000
10/08/2016	13,200	0.30 ▲	2.33	12,800	13,400	12,800	1,165,040	15,378,528,000
09/08/2016	12,900	0.20 ▲	1.57	12,800	13,000	12,800	615,540	7,940,466,000
08/08/2016	12,700	0.10 ▲	0.79	12,700	12,700	12,500	162,830	2,067,941,000
05/08/2016	12,600	0.20 ▲	1.61	12,300	12,600	12,200	297,430	3,747,618,000
04/08/2016	12,400	0.00 ■■	0.00	12,800	12,800	12,300	543,920	6,744,608,000
03/08/2016	12,400	-0.10 ▼	-0.80	12,300	12,600	12,300	228,670	2,835,508,000
02/08/2016	12,500	-0.20 ▼	-1.57	12,600	12,600	12,400	339,930	4,249,125,000
01/08/2016	12,700	0.00 ■■	0.00	12,800	13,000	12,700	656,590	8,338,693,000
29/07/2016	12,700	0.20 ▲	1.60	12,500	12,900	12,400	798,450	10,140,315,000
28/07/2016	12,500	0.20 ▲	1.63	12,300	12,600	12,200	476,230	5,952,875,000
27/07/2016	12,300	0.10 ▲	0.82	12,200	12,700	12,200	292,800	3,601,440,000
26/07/2016	12,200	0.00 ■■	0.00	12,000	12,400	12,000	348,690	4,254,018,000
25/07/2016	12,200	-0.20 ▼	-1.61	12,300	12,400	12,200	195,840	2,389,248,000
22/07/2016	12,400	-0.40 ▼	-3.12	12,600	12,600	12,200	520,330	6,452,092,000
21/07/2016	12,800	0.00 ■■	0.00	12,800	12,900	12,500	661,050	8,461,440,000
20/07/2016	12,800	0.00 ■■	0.00	12,600	13,000	12,500	759,980	9,727,744,000
19/07/2016	12,800	0.30 ▲	2.40	12,600	13,000	12,600	1,992,590	25,505,152,000
18/07/2016	12,500	0.80 ▲	6.84	11,700	12,500	11,700	1,125,560	14,069,500,000
15/07/2016	11,700	-0.20 ▼	-1.68	11,900	11,900	11,700	252,030	2,948,751,000
14/07/2016	11,900	-0.30 ▼	-2.46	12,100	12,100	11,900	252,100	2,999,990,000
13/07/2016	12,200	0.30 ▲	2.52	12,400	12,400	12,100	461,280	5,627,616,000
12/07/2016	11,900	0.00 ■■	0.00	12,000	12,000	11,700	361,810	4,305,539,000
11/07/2016	11,900	-0.40 ▼	-3.25	12,200	12,400	11,800	705,550	8,396,045,000
08/07/2016	12,300	-0.30 ▼	-2.38	12,500	12,500	12,200	806,730	9,922,779,000
07/07/2016	12,600	0.00 ■■	0.00	12,700	12,700	12,500	713,850	8,994,510,000
06/07/2016	12,600	-0.10 ▼	-0.79	12,400	12,700	12,300	681,710	8,589,546,000
05/07/2016	12,700	-0.30 ▼	-2.31	12,900	12,900	12,700	617,990	7,848,473,000
04/07/2016	13,000	0.20 ▲	1.56	12,900	13,000	12,800	441,100	5,734,300,000
01/07/2016	12,800	0.20 ▲	1.59	12,700	12,900	12,600	345,790	4,426,112,000
30/06/2016	12,600	-0.10 ▼	-0.79	12,900	13,200	12,600	518,320	6,530,832,000
29/06/2016	12,700	0.30 ▲	2.42	12,600	12,900	12,600	661,930	8,406,511,000
28/06/2016	12,400	-0.10 ▼	-0.80	12,300	12,600	12,200	319,430	3,960,932,000
27/06/2016	12,500	-0.20 ▼	-1.57	12,500	12,600	12,000	699,660	8,745,750,000
24/06/2016	12,700	-0.60 ▼	-4.51	13,200	13,200	12,400	1,666,610	21,165,947,000
23/06/2016	13,300	-0.10 ▼	-0.75	13,400	13,400	13,200	255,800	3,402,140,000
22/06/2016	13,400	0.10 ▲	0.75	13,300	13,600	13,300	398,270	5,336,818,000
21/06/2016	13,300	-0.40 ▼	-2.92	13,700	13,700	13,300	464,150	6,173,195,000
20/06/2016	13,700	0.70 ▲	5.38	13,400	13,700	13,300	774,360	10,608,732,000
17/06/2016	13,000	-0.20 ▼	-1.52	13,100	13,200	13,000	830,300	10,793,900,000
16/06/2016	13,200	-0.60 ▼	-4.35	13,600	13,700	13,200	844,510	11,147,532,000
15/06/2016	13,800	0.00 ■■	0.00	13,500	13,800	13,500	547,830	7,560,054,000
14/06/2016	13,800	0.10 ▲	0.73	13,600	13,900	13,600	660,060	9,108,828,000
13/06/2016	13,700	-0.60 ▼	-4.20	13,700	13,900	13,500	1,709,710	23,423,027,000
10/06/2016	14,300	-0.40 ▼	-2.72	14,500	14,600	14,200	1,246,780	17,828,954,000
09/06/2016	14,700	0.40 ▲	2.80	14,700	14,800	14,500	1,177,120	17,303,664,000
08/06/2016	14,300	-0.10 ▼	-0.69	14,900	15,000	14,300	1,568,120	22,424,116,000
07/06/2016	14,400	0.80 ▲	5.88	13,700	14,400	13,700	2,463,250	35,470,800,000
06/06/2016	13,600	-0.10 ▼	-0.73	13,700	13,900	13,500	533,290	7,252,744,000
03/06/2016	13,700	0.00 ■■	0.00	13,800	14,000	13,600	702,900	9,629,730,000
02/06/2016	13,700	0.20 ▲	1.48	13,500	13,800	13,500	410,150	5,619,055,000
01/06/2016	13,500	-0.30 ▼	-2.17	13,800	13,900	13,500	624,730	8,433,855,000
31/05/2016	13,800	0.50 ▲	3.76	13,400	14,200	13,300	1,488,660	20,543,508,000
30/05/2016	13,300	0.10 ▲	0.76	13,200	13,500	13,200	336,460	4,474,918,000
27/05/2016	13,200	-0.20 ▼	-1.49	13,200	13,500	13,200	412,970	5,451,204,000
26/05/2016	13,400	0.10 ▲	0.75	13,600	13,700	13,200	486,760	6,522,584,000
25/05/2016	13,600	0.10 ▲	0.74	13,800	13,900	13,600	885,110	12,037,496,000
24/05/2016	13,500	0.40 ▲	3.05	13,200	13,600	13,200	921,950	12,446,325,000
23/05/2016	13,100	-0.50 ▼	-3.68	13,600	13,600	13,100	442,460	5,796,226,000
20/05/2016	13,600	0.10 ▲	0.74	13,800	13,900	13,600	849,290	11,550,344,000
19/05/2016	13,500	-0.10 ▼	-0.74	13,500	13,700	13,400	917,590	12,387,465,000
18/05/2016	13,600	-0.10 ▼	-0.73	13,800	14,200	13,600	1,858,550	25,276,280,000
17/05/2016	13,700	0.70 ▲	5.38	13,400	13,800	13,400	1,998,330	27,377,121,000
16/05/2016	13,000	0.20 ▲	1.56	12,800	13,300	12,800	1,094,680	14,230,840,000
13/05/2016	12,800	0.20 ▲	1.59	12,700	13,000	12,500	669,770	8,573,056,000
12/05/2016	12,600	0.00 ■■	0.00	12,700	12,900	12,600	382,720	4,822,272,000
11/05/2016	12,600	0.10 ▲	0.80	12,500	12,800	12,500	207,980	2,620,548,000
10/05/2016	12,500	-0.20 ▼	-1.57	12,500	12,600	12,400	380,760	4,759,500,000
09/05/2016	12,700	0.10 ▲	0.79	12,800	12,800	12,600	275,490	3,498,723,000
06/05/2016	12,600	-0.40 ▼	-3.08	13,000	13,100	12,600	512,430	6,456,618,000
05/05/2016	13,000	0.10 ▲	0.78	12,900	13,100	12,900	329,490	4,283,370,000
04/05/2016	12,900	-0.30 ▼	-2.27	12,900	13,000	12,700	398,280	5,137,812,000
29/04/2016	13,200	0.00 ■■	0.00	13,300	13,400	13,200	397,300	5,244,360,000
28/04/2016	13,200	-0.20 ▼	-1.49	13,500	13,500	13,100	365,680	4,826,976,000
27/04/2016	13,400	0.20 ▲	1.52	13,400	13,800	13,300	626,430	8,394,162,000
26/04/2016	13,200	0.00 ■■	0.00	13,100	13,300	13,000	261,190	3,447,708,000
25/04/2016	13,200	-0.10 ▼	-0.75	13,400	13,500	13,100	790,610	10,436,052,000
22/04/2016	13,300	0.10 ▲	0.76	13,200	13,400	13,100	1,011,770	13,456,541,000
21/04/2016	13,200	0.60 ▲	4.76	12,900	13,300	12,900	617,780	8,154,696,000
20/04/2016	12,600	-0.20 ▼	-1.56	12,900	13,000	12,500	265,560	3,346,056,000
19/04/2016	12,800	-0.40 ▼	-3.03	12,800	12,900	12,600	772,440	9,887,232,000
15/04/2016	13,200	0.20 ▲	1.54	13,100	13,300	13,100	597,710	7,889,772,000
14/04/2016	13,000	-0.10 ▼	-0.76	13,100	13,200	13,000	709,690	9,225,970,000
13/04/2016	13,100	0.00 ■■	0.00	13,500	13,600	13,000	680,350	8,912,585,000
12/04/2016	13,100	0.30 ▲	2.34	12,900	13,200	12,800	476,730	6,245,163,000
11/04/2016	12,800	0.20 ▲	1.59	13,000	13,000	12,800	726,660	9,301,248,000
08/04/2016	12,600	0.20 ▲	1.61	12,300	12,600	12,200	248,050	3,125,430,000
07/04/2016	12,400	0.10 ▲	0.81	12,800	12,900	12,400	481,840	5,974,816,000
06/04/2016	12,300	0.80 ▲	6.96	12,100	12,300	12,000	533,960	6,567,708,000
05/04/2016	11,500	0.00 ■■	0.00	11,500	11,600	11,200	252,090	2,899,035,000
04/04/2016	11,500	-0.20 ▼	-1.71	11,400	11,900	11,400	559,960	6,439,540,000
01/04/2016	11,700	-0.50 ▼	-4.10	12,200	12,300	11,500	759,310	8,883,927,000
31/03/2016	12,200	-0.70 ▼	-5.43	12,700	12,800	12,200	544,250	6,639,850,000
30/03/2016	12,900	0.10 ▲	0.78	12,800	12,900	12,700	331,170	4,272,093,000
29/03/2016	12,800	-0.50 ▼	-3.76	13,200	13,200	12,800	350,040	4,480,512,000
28/03/2016	13,300	0.50 ▲	3.91	12,900	13,400	12,800	309,380	4,114,754,000
25/03/2016	12,800	0.10 ▲	0.79	12,700	12,900	12,500	452,100	5,786,880,000
24/03/2016	12,700	-0.70 ▼	-5.22	13,000	13,200	12,700	954,920	12,127,484,000
23/03/2016	13,400	0.10 ▲	0.75	13,300	13,400	13,100	257,810	3,454,654,000
22/03/2016	13,300	0.10 ▲	0.76	13,100	13,600	13,000	787,760	10,477,208,000
21/03/2016	13,200	-0.40 ▼	-2.94	13,600	13,600	13,200	649,880	8,578,416,000
18/03/2016	13,600	-0.10 ▼	-0.73	13,900	13,900	13,500	550,460	7,486,256,000
17/03/2016	13,700	0.70 ▲	5.38	13,500	13,900	13,400	1,335,800	18,300,460,000
16/03/2016	13,000	0.00 ■■	0.00	13,000	13,200	12,800	655,910	8,526,830,000
15/03/2016	13,000	0.10 ▲	0.78	12,800	13,500	12,600	1,292,350	16,800,550,000
14/03/2016	12,900	0.80 ▲	6.61	12,200	12,900	12,200	1,822,550	23,510,895,000
11/03/2016	12,100	0.10 ▲	0.83	12,000	12,300	11,900	582,050	7,042,805,000
10/03/2016	12,000	0.20 ▲	1.69	12,200	12,300	11,900	633,780	7,605,360,000
09/03/2016	11,800	-0.30 ▼	-2.48	11,900	12,000	11,800	424,040	5,003,672,000
08/03/2016	12,100	0.10 ▲	0.83	12,300	12,600	12,000	1,241,540	15,022,634,000
07/03/2016	12,000	0.60 ▲	5.26	11,900	12,100	11,800	1,567,150	18,805,800,000
04/03/2016	11,400	-0.10 ▼	-0.87	11,500	11,700	11,400	394,140	4,493,196,000
03/03/2016	11,500	0.00 ■■	0.00	11,700	11,800	11,400	488,660	5,619,590,000
02/03/2016	11,500	0.00 ■■	0.00	11,500	11,700	11,400	522,520	6,008,980,000
01/03/2016	11,500	0.00 ■■	0.00	11,500	11,700	11,400	365,940	4,208,310,000
29/02/2016	11,500	-0.10 ▼	-0.86	11,700	11,700	11,300	300,790	3,459,085,000
26/02/2016	11,600	0.30 ▲	2.65	11,600	11,600	11,400	301,970	3,502,852,000
25/02/2016	11,300	-0.20 ▼	-1.74	11,700	11,900	11,300	297,210	3,358,473,000
24/02/2016	11,500	-0.30 ▼	-2.54	11,500	11,700	11,400	535,430	6,157,445,000
23/02/2016	11,800	0.00 ■■	0.00	12,300	12,300	11,700	904,670	10,675,106,000
22/02/2016	11,800	0.30 ▲	2.61	11,500	11,800	11,500	357,510	4,218,618,000
19/02/2016	11,500	0.00 ■■	0.00	11,200	11,900	11,200	711,970	8,187,655,000
18/02/2016	11,500	0.70 ▲	6.48	11,100	11,500	11,000	1,144,710	13,164,165,000
17/02/2016	10,800	-0.30 ▼	-2.70	11,000	11,000	10,800	238,580	2,576,664,000
16/02/2016	11,100	0.40 ▲	3.74	10,800	11,100	10,800	475,270	5,275,497,000
15/02/2016	10,700	-0.20 ▼	-1.83	10,600	10,700	10,500	175,680	1,879,776,000
05/02/2016	10,900	0.00 ■■	0.00	10,700	10,900	10,700	150,190	1,637,071,000
04/02/2016	10,900	0.40 ▲	3.81	11,000	11,000	10,700	185,110	2,017,699,000
03/02/2016	10,500	-0.10 ▼	-0.94	10,000	10,600	10,000	240,280	2,522,940,000
02/02/2016	10,600	-0.50 ▼	-4.50	10,700	11,000	10,500	437,770	4,640,362,000
01/02/2016	11,100	-0.30 ▼	-2.63	11,500	11,500	11,000	577,540	6,410,694,000
29/01/2016	11,400	0.70 ▲	6.54	10,900	11,400	10,900	1,391,860	15,867,204,000
28/01/2016	10,700	-0.10 ▼	-0.93	11,000	11,100	10,400	477,350	5,107,645,000
27/01/2016	10,800	0.50 ▲	4.85	10,700	10,900	10,700	540,550	5,837,940,000
26/01/2016	10,300	0.10 ▲	0.98	10,200	10,800	10,000	1,015,780	10,462,534,000
25/01/2016	10,200	0.60 ▲	6.25	10,200	10,200	10,200	161,850	1,650,870,000
22/01/2016	9,600	0.60 ▲	6.67	9,400	9,600	9,200	456,750	4,384,800,000
21/01/2016	9,000	-0.60 ▼	-6.25	9,400	9,900	9,000	325,610	2,930,490,000
20/01/2016	9,600	-0.40 ▼	-4.00	10,000	10,000	9,600	202,100	1,940,160,000
19/01/2016	10,000	0.40 ▲	4.17	9,600	10,000	9,600	220,900	2,209,000,000
18/01/2016	9,600	-0.50 ▼	-4.95	9,600	9,800	9,400	727,710	6,986,016,000
15/01/2016	10,100	-0.20 ▼	-1.94	10,300	10,400	10,100	155,110	1,566,611,000
14/01/2016	10,300	-0.20 ▼	-1.90	10,400	10,600	10,200	285,690	2,942,607,000
13/01/2016	10,500	0.60 ▲	6.06	9,900	10,500	9,900	461,980	4,850,790,000
12/01/2016	9,900	0.10 ▲	1.02	9,700	9,900	9,500	251,200	2,486,880,000
11/01/2016	9,800	-0.20 ▼	-2.00	10,000	10,300	9,800	261,840	2,566,032,000
08/01/2016	10,000	-0.50 ▼	-4.76	10,400	10,500	9,900	306,800	3,068,000,000
07/01/2016	10,500	-0.70 ▼	-6.25	11,000	11,000	10,500	440,760	4,627,980,000
06/01/2016	11,200	0.00 ■■	0.00	11,200	11,300	11,200	90,560	1,014,272,000
05/01/2016	11,200	-0.40 ▼	-3.45	11,500	11,500	11,200	147,700	1,654,240,000
04/01/2016	11,600	0.00 ■■	0.00	11,600	11,800	11,400	58,430	677,788,000
31/12/2015	11,600	-0.10 ▼	-0.85	11,600	11,700	11,200	207,910	2,411,756,000
30/12/2015	11,700	0.00 ■■	0.00	11,700	11,800	11,600	59,620	697,554,000
29/12/2015	11,700	0.20 ▲	1.74	11,500	11,700	11,400	158,430	1,853,631,000
28/12/2015	11,500	-0.30 ▼	-2.54	11,800	11,800	11,500	85,920	988,080,000
25/12/2015	11,800	-0.20 ▼	-1.67	12,200	12,200	11,800	73,770	870,486,000
24/12/2015	12,000	0.30 ▲	2.56	12,100	12,400	12,000	181,520	2,178,240,000
23/12/2015	11,700	0.00 ■■	0.00	11,800	11,900	11,700	53,460	625,482,000
22/12/2015	11,700	0.20 ▲	1.74	11,600	11,900	11,600	186,790	2,185,443,000
21/12/2015	11,500	-0.20 ▼	-1.71	11,700	11,900	11,500	144,210	1,658,415,000
18/12/2015	11,700	-0.50 ▼	-4.10	12,200	12,200	11,700	246,420	2,883,114,000
17/12/2015	12,200	-0.20 ▼	-1.61	12,400	12,500	12,200	116,610	1,422,642,000
16/12/2015	12,400	0.10 ▲	0.81	12,500	12,900	12,400	301,370	3,736,988,000
15/12/2015	12,300	0.20 ▲	1.65	12,300	12,600	12,300	250,560	3,081,888,000
14/12/2015	12,100	-0.90 ▼	-6.92	12,800	12,900	12,100	428,370	5,183,277,000
11/12/2015	13,000	0.10 ▲	0.78	13,000	13,400	12,900	74,500	968,500,000
10/12/2015	12,900	-0.20 ▼	-1.53	13,100	13,300	12,900	51,500	664,350,000
09/12/2015	13,100	-0.30 ▼	-2.24	13,300	13,400	13,100	142,180	1,862,558,000
08/12/2015	13,400	-0.10 ▼	-0.74	13,000	13,400	13,000	161,460	2,163,564,000
07/12/2015	13,500	-0.10 ▼	-0.74	13,500	13,600	13,300	171,030	2,308,905,000
04/12/2015	13,600	0.10 ▲	0.74	13,500	13,800	13,400	135,230	1,839,128,000
03/12/2015	13,500	-0.10 ▼	-0.74	13,700	13,700	13,500	115,890	1,564,515,000
02/12/2015	13,600	0.00 ■■	0.00	13,700	13,900	13,600	110,030	1,496,408,000
01/12/2015	13,600	0.00 ■■	0.00	13,600	13,800	13,600	70,740	962,064,000
30/11/2015	13,600	-0.20 ▼	-1.45	13,700	13,800	13,500	111,260	1,513,136,000
27/11/2015	13,800	-0.40 ▼	-2.82	14,200	14,200	13,800	142,540	1,967,052,000
26/11/2015	14,200	-0.10 ▼	-0.70	14,200	14,300	14,000	222,520	3,159,784,000
25/11/2015	14,300	0.10 ▲	0.70	14,200	14,400	14,100	209,710	2,998,853,000
24/11/2015	14,200	0.00 ■■	0.00	14,400	14,400	14,100	126,450	1,795,590,000
23/11/2015	14,200	0.00 ■■	0.00	14,200	14,300	14,100	207,810	2,950,902,000
20/11/2015	14,200	-0.20 ▼	-1.39	14,600	14,600	14,200	268,060	3,806,452,000
19/11/2015	14,400	0.10 ▲	0.70	14,300	14,600	14,300	206,470	2,973,168,000
18/11/2015	14,300	-0.30 ▼	-2.05	14,500	14,600	14,300	121,850	1,742,455,000
17/11/2015	14,600	0.00 ■■	0.00	14,600	14,900	14,500	121,810	1,778,426,000
16/11/2015	14,600	0.10 ▲	0.69	14,500	14,800	14,500	366,540	5,351,484,000
13/11/2015	14,500	-0.20 ▼	-1.36	14,500	14,600	14,400	387,850	5,623,825,000
12/11/2015	14,700	-0.10 ▼	-0.68	14,800	15,000	14,700	343,040	5,042,688,000
11/11/2015	14,800	0.00 ■■	0.00	14,800	14,900	14,700	170,670	2,525,916,000
10/11/2015	14,800	-0.10 ▼	-0.67	14,900	15,000	14,800	261,700	3,873,160,000
09/11/2015	14,900	0.00 ■■	0.00	14,900	15,000	14,800	218,070	3,249,243,000
06/11/2015	14,900	-0.30 ▼	-1.97	15,200	15,200	14,900	465,470	6,935,503,000
05/11/2015	15,200	0.00 ■■	0.00	15,300	15,300	15,100	154,290	2,345,208,000
04/11/2015	15,200	-0.10 ▼	-0.65	15,400	15,700	15,200	339,460	5,159,792,000
03/11/2015	15,300	0.00 ■■	0.00	15,400	15,400	15,300	92,380	1,413,414,000
02/11/2015	15,300	0.00 ■■	0.00	15,500	15,500	15,200	128,340	1,963,602,000
30/10/2015	15,300	-0.20 ▼	-1.29	15,500	15,600	15,300	125,900	1,926,270,000
29/10/2015	15,500	0.30 ▲	1.97	15,600	15,600	15,500	253,310	3,926,305,000
28/10/2015	15,200	0.00 ■■	0.00	15,100	15,400	15,100	154,790	2,352,808,000
27/10/2015	15,200	-0.10 ▼	-0.65	15,300	15,400	15,200	233,520	3,549,504,000
26/10/2015	15,300	-0.20 ▼	-1.29	15,500	15,500	15,300	221,920	3,395,376,000
23/10/2015	15,500	0.00 ■■	0.00	15,600	15,800	15,500	188,680	2,924,540,000
22/10/2015	15,500	0.20 ▲	1.31	15,300	15,600	15,300	223,180	3,459,290,000
21/10/2015	15,300	-0.30 ▼	-1.92	15,600	15,700	15,300	386,210	5,909,013,000
20/10/2015	15,600	-0.40 ▼	-2.50	15,900	15,900	15,500	611,250	9,535,500,000
19/10/2015	16,000	-0.20 ▼	-1.23	16,200	16,200	16,000	398,610	6,377,760,000
16/10/2015	16,200	0.00 ■■	0.00	16,200	16,400	16,200	321,020	5,200,524,000
15/10/2015	16,200	-0.20 ▼	-1.22	16,300	16,300	16,200	250,670	4,060,854,000
14/10/2015	16,400	0.10 ▲	0.61	16,100	16,400	16,000	454,520	7,454,128,000
13/10/2015	16,300	-0.30 ▼	-1.81	16,300	16,400	16,200	455,660	7,427,258,000
12/10/2015	16,600	-0.10 ▼	-0.60	16,600	16,900	16,400	526,680	8,742,888,000
09/10/2015	16,700	0.30 ▲	1.83	16,900	17,100	16,600	774,420	12,932,814,000
08/10/2015	16,400	0.10 ▲	0.61	16,200	16,500	16,200	368,800	6,048,320,000
07/10/2015	16,300	0.40 ▲	2.52	16,600	16,900	16,300	1,490,880	24,301,344,000
06/10/2015	15,900	0.30 ▲	1.92	15,900	16,100	15,700	588,630	9,359,217,000
05/10/2015	15,600	0.40 ▲	2.63	15,400	15,700	15,300	221,500	3,455,400,000
02/10/2015	15,200	-0.10 ▼	-0.65	15,200	15,400	15,100	99,290	1,509,208,000
01/10/2015	15,300	0.10 ▲	0.66	15,400	15,400	15,300	145,400	2,224,620,000
30/09/2015	15,200	0.00 ■■	0.00	15,300	15,500	15,200	294,210	4,471,992,000
29/09/2015	15,200	-0.20 ▼	-1.30	15,300	15,300	15,000	337,330	5,127,416,000
28/09/2015	15,400	-0.20 ▼	-1.28	15,800	15,800	15,400	165,640	2,550,856,000
25/09/2015	15,600	-0.10 ▼	-0.64	15,700	15,900	15,600	250,600	3,909,360,000
24/09/2015	15,700	-0.30 ▼	-1.88	16,000	16,000	15,700	267,000	4,191,900,000
23/09/2015	16,000	0.00 ■■	0.00	16,000	16,200	15,700	544,280	8,708,480,000
22/09/2015	16,000	0.10 ▲	0.63	16,000	16,300	15,800	669,340	10,709,440,000
21/09/2015	15,900	0.10 ▲	0.63	15,500	15,900	15,500	311,860	4,958,574,000
18/09/2015	15,800	0.00 ■■	0.00	16,000	16,100	15,700	261,370	4,129,646,000
17/09/2015	15,800	0.30 ▲	1.94	15,900	16,200	15,700	655,610	10,358,638,000
16/09/2015	15,500	0.10 ▲	0.65	15,500	15,700	15,300	120,290	1,864,495,000
15/09/2015	15,400	0.10 ▲	0.65	15,400	15,600	15,300	258,600	3,982,440,000
14/09/2015	15,300	-0.40 ▼	-2.55	15,700	15,900	15,300	147,760	2,260,728,000
11/09/2015	15,700	0.00 ■■	0.00	15,800	16,200	15,600	353,060	5,543,042,000
10/09/2015	15,700	-0.20 ▼	-1.26	15,600	15,800	15,500	211,850	3,326,045,000
09/09/2015	15,900	0.60 ▲	3.92	16,000	16,200	15,800	781,800	12,430,620,000
08/09/2015	15,300	0.60 ▲	4.08	14,600	15,300	14,500	376,950	5,767,335,000
07/09/2015	14,700	-0.30 ▼	-2.00	14,900	15,200	14,700	207,680	3,052,896,000
04/09/2015	15,000	0.00 ■■	0.00	15,000	15,400	15,000	95,190	1,427,850,000
03/09/2015	15,000	-0.40 ▼	-2.60	15,200	15,400	14,900	365,900	5,488,500,000
01/09/2015	15,400	-0.20 ▼	-1.28	15,900	16,000	15,300	466,890	7,190,106,000
31/08/2015	15,600	-0.50 ▼	-3.11	16,300	16,300	15,300	633,640	9,884,784,000
28/08/2015	16,100	1.00 ▲	6.62	15,900	16,100	15,500	912,960	14,698,656,000
27/08/2015	15,100	0.60 ▲	4.14	15,100	15,500	15,000	611,750	9,237,425,000
26/08/2015	14,500	0.90 ▲	6.62	13,600	14,500	13,600	668,120	9,687,740,000
25/08/2015	13,600	-0.10 ▼	-0.73	13,100	13,900	13,100	619,680	8,427,648,000
24/08/2015	13,700	-1.00 ▼	-6.80	14,000	14,200	13,700	591,490	8,103,413,000
21/08/2015	14,700	-0.50 ▼	-3.29	15,100	15,300	14,200	798,950	11,744,565,000
20/08/2015	15,200	-0.90 ▼	-5.59	16,500	16,500	15,200	701,230	10,658,696,000
19/08/2015	19,100	0.00 ■■	0.00	19,100	19,200	18,800	474,880	9,070,208,000
18/08/2015	19,100	0.10 ▲	0.53	19,000	19,300	18,900	206,460	3,943,386,000
17/08/2015	19,000	-1.20 ▼	-5.94	20,200	20,200	19,000	281,070	5,340,330,000
14/08/2015	20,200	0.00 ■■	0.00	20,500	20,500	20,000	241,210	4,872,442,000
13/08/2015	20,200	-0.10 ▼	-0.49	20,300	20,400	20,100	175,340	3,541,868,000
12/08/2015	20,300	-0.40 ▼	-1.93	20,700	20,700	20,200	424,140	8,610,042,000
11/08/2015	20,700	-0.20 ▼	-0.96	21,000	21,100	20,700	138,140	2,859,498,000
10/08/2015	20,900	-0.10 ▼	-0.48	21,400	21,400	20,900	170,600	3,565,540,000
07/08/2015	21,000	0.60 ▲	2.94	20,500	21,500	20,400	600,110	12,602,310,000
06/08/2015	20,400	-0.20 ▼	-0.97	20,600	20,600	20,300	228,270	4,656,708,000
05/08/2015	20,600	0.10 ▲	0.49	20,600	20,800	20,600	198,130	4,081,478,000
04/08/2015	20,500	0.10 ▲	0.49	20,400	20,700	20,300	197,790	4,054,695,000
03/08/2015	20,400	-0.40 ▼	-1.92	20,800	20,800	20,300	344,910	7,036,164,000
31/07/2015	20,800	-0.40 ▼	-1.89	21,400	21,400	20,700	431,590	8,977,072,000
30/07/2015	21,200	0.60 ▲	2.91	21,000	21,200	20,900	441,600	9,361,920,000
29/07/2015	20,600	0.10 ▲	0.49	20,800	21,100	20,600	377,020	7,766,612,000
28/07/2015	20,500	-0.40 ▼	-1.91	20,900	21,100	20,500	396,960	8,137,680,000
27/07/2015	20,900	0.00 ■■	0.00	20,900	21,400	20,900	455,130	9,512,217,000
24/07/2015	20,900	0.00 ■■	0.00	20,800	21,200	20,800	393,310	8,220,179,000
23/07/2015	20,900	-0.40 ▼	-1.88	21,300	21,300	20,900	391,470	8,181,723,000
22/07/2015	21,300	0.60 ▲	2.90	20,300	21,300	20,300	431,710	9,195,423,000
21/07/2015	20,700	0.00 ■■	0.00	20,800	21,400	20,600	369,100	7,640,370,000
20/07/2015	20,700	-1.10 ▼	-5.05	21,100	21,200	20,300	937,380	19,403,766,000
17/07/2015	21,800	-0.30 ▼	-1.36	21,700	22,200	21,700	404,960	8,828,128,000
16/07/2015	22,100	-0.40 ▼	-1.78	22,500	22,500	22,000	518,770	11,464,817,000
15/07/2015	22,500	-0.40 ▼	-1.75	23,100	23,100	22,500	508,930	11,450,925,000
14/07/2015	22,900	-0.30 ▼	-1.29	23,200	23,300	22,800	534,050	12,229,745,000
13/07/2015	23,200	-0.50 ▼	-2.11	23,900	23,900	23,200	588,400	13,650,880,000
10/07/2015	23,700	0.70 ▲	3.04	23,500	23,800	23,200	763,790	18,101,823,000
09/07/2015	23,000	0.00 ■■	0.00	22,700	23,000	22,700	556,600	12,801,800,000
08/07/2015	23,000	-0.70 ▼	-2.95	23,600	23,700	22,900	794,760	18,279,480,000
07/07/2015	23,700	-0.30 ▼	-1.25	23,800	24,300	23,700	1,408,500	33,381,450,000
06/07/2015	24,000	0.60 ▲	2.56	23,400	24,100	23,400	1,046,980	25,127,520,000
03/07/2015	23,400	0.10 ▲	0.43	23,500	23,700	23,300	503,620	11,784,708,000
02/07/2015	23,300	0.40 ▲	1.75	22,800	23,400	22,700	407,910	9,504,303,000
01/07/2015	22,900	0.10 ▲	0.44	22,800	23,000	22,600	523,140	11,979,906,000
30/06/2015	22,800	-0.50 ▼	-2.15	23,200	23,400	22,800	687,080	15,665,424,000
29/06/2015	23,300	0.40 ▲	1.75	22,600	23,400	22,600	633,250	14,754,725,000
26/06/2015	22,900	-0.80 ▼	-3.38	23,600	23,700	22,900	1,436,800	32,902,720,000
25/06/2015	23,700	-0.60 ▼	-2.47	24,300	24,300	23,700	651,640	15,443,868,000
24/06/2015	24,300	0.30 ▲	1.25	24,500	24,600	24,100	976,520	23,729,436,000
23/06/2015	24,000	0.40 ▲	1.69	23,800	24,600	23,600	1,037,240	24,893,760,000
22/06/2015	23,600	0.00 ■■	0.00	23,600	23,600	23,200	497,780	11,747,608,000
19/06/2015	23,600	0.10 ▲	0.43	23,800	24,100	23,400	620,100	14,634,360,000
18/06/2015	23,500	0.60 ▲	2.62	23,200	23,500	23,000	588,880	13,838,680,000
17/06/2015	22,900	-0.40 ▼	-1.72	23,500	23,600	22,900	867,660	19,869,414,000
16/06/2015	23,300	-0.40 ▼	-1.69	23,800	24,100	23,300	1,025,630	23,897,179,000
15/06/2015	23,700	-0.60 ▼	-2.47	24,500	24,800	23,700	1,016,710	24,096,027,000
12/06/2015	24,600	0.10 ▲	0.41	24,700	25,000	24,200	1,760,030	43,296,738,000
11/06/2015	24,500	-0.20 ▼	-0.81	25,100	25,600	24,300	2,023,890	49,585,305,000
10/06/2015	24,700	1.40 ▲	6.01	23,600	24,700	23,200	1,779,250	43,947,475,000
09/06/2015	23,300	0.80 ▲	3.56	22,400	23,800	22,400	1,510,060	35,184,398,000
08/06/2015	22,500	0.90 ▲	4.17	22,500	23,100	22,200	2,364,020	53,190,450,000
05/06/2015	21,600	0.60 ▲	2.86	20,800	21,600	20,600	1,037,200	22,403,520,000
04/06/2015	21,000	-0.40 ▼	-1.87	21,500	21,500	20,900	483,490	10,153,290,000
03/06/2015	21,400	0.80 ▲	3.88	21,200	21,600	21,100	837,990	17,932,986,000
02/06/2015	20,600	0.30 ▲	1.48	20,400	21,000	20,400	961,040	19,797,424,000
01/06/2015	20,300	0.10 ▲	0.50	20,800	20,800	20,200	462,580	9,390,374,000
29/05/2015	20,200	-0.20 ▼	-0.98	20,300	20,500	20,000	457,650	9,244,530,000
28/05/2015	20,400	0.40 ▲	2.00	19,900	20,700	19,900	620,120	12,650,448,000
27/05/2015	20,000	-0.30 ▼	-1.48	20,100	20,400	20,000	647,940	12,958,800,000
26/05/2015	20,300	-0.10 ▼	-0.49	20,600	20,900	20,300	526,100	10,679,830,000
25/05/2015	20,400	0.00 ■■	0.00	20,300	20,700	20,000	421,170	8,591,868,000
22/05/2015	20,400	0.20 ▲	0.99	20,500	20,900	20,000	873,430	17,817,972,000
21/05/2015	20,200	0.70 ▲	3.59	19,600	20,400	19,500	902,580	18,232,116,000
20/05/2015	19,500	0.70 ▲	3.72	18,500	20,000	18,500	576,460	11,240,970,000
19/05/2015	18,800	0.00 ■■	0.00	18,600	19,000	18,600	424,750	7,985,300,000
18/05/2015	18,800	-0.30 ▼	-1.57	19,100	19,200	18,200	710,430	13,356,084,000
15/05/2015	19,100	-1.00 ▼	-4.98	20,100	20,200	19,100	505,810	9,660,971,000
14/05/2015	20,100	-0.30 ▼	-1.47	20,200	20,500	20,100	371,960	7,476,396,000
13/05/2015	20,400	0.10 ▲	0.49	20,800	20,800	20,100	488,950	9,974,580,000
12/05/2015	20,300	-0.50 ▼	-2.40	20,800	20,900	20,300	482,470	9,794,141,000
11/05/2015	20,800	0.00 ■■	0.00	20,800	21,100	20,600	237,090	4,931,472,000
08/05/2015	20,800	-0.40 ▼	-1.89	21,200	21,200	20,800	316,540	6,584,032,000
07/05/2015	21,200	0.20 ▲	0.95	20,700	21,300	20,700	281,660	5,971,192,000
06/05/2015	21,000	0.40 ▲	1.94	21,000	21,600	20,800	631,910	13,270,110,000
05/05/2015	20,600	0.00 ■■	0.00	20,500	20,900	19,600	516,350	10,636,810,000
04/05/2015	20,600	-1.20 ▼	-5.50	22,000	22,300	20,400	1,000,620	20,612,772,000
27/04/2015	21,800	-0.50 ▼	-2.24	22,000	22,300	21,800	351,980	7,673,164,000
24/04/2015	22,300	0.70 ▲	3.24	21,900	22,600	21,700	1,243,620	27,732,726,000
23/04/2015	21,600	0.00 ■■	0.00	21,700	22,000	21,100	513,690	11,095,704,000
22/04/2015	21,600	-0.30 ▼	-1.37	21,700	22,100	21,600	541,540	11,697,264,000
21/04/2015	21,900	-0.40 ▼	-1.79	22,700	22,900	21,900	893,760	19,573,344,000
20/04/2015	22,300	1.20 ▲	5.69	21,400	22,300	21,400	1,369,130	30,531,599,000
17/04/2015	21,100	-0.60 ▼	-2.76	21,700	22,000	21,100	584,200	12,326,620,000
16/04/2015	21,700	0.90 ▲	4.33	21,700	22,200	21,500	1,474,610	31,999,037,000
15/04/2015	20,800	1.30 ▲	6.67	19,900	20,800	19,900	1,288,430	26,799,344,000
14/04/2015	19,500	0.00 ■■	0.00	19,500	19,800	19,400	377,820	7,367,490,000
13/04/2015	19,500	0.00 ■■	0.00	19,600	19,800	19,400	184,780	3,603,210,000
10/04/2015	19,500	-0.10 ▼	-0.51	19,600	19,900	19,500	182,730	3,563,235,000
09/04/2015	19,600	0.10 ▲	0.51	19,600	20,000	19,200	391,620	7,675,752,000
08/04/2015	19,500	0.20 ▲	1.04	19,500	19,700	19,500	430,400	8,392,800,000
07/04/2015	19,300	0.30 ▲	1.58	19,000	19,500	19,000	238,900	4,610,770,000
06/04/2015	19,000	-0.20 ▼	-1.04	19,200	19,300	18,900	240,230	4,564,370,000
03/04/2015	19,200	0.20 ▲	1.05	19,100	19,200	18,900	155,700	2,989,440,000
02/04/2015	19,000	0.30 ▲	1.60	18,800	19,100	18,600	477,570	9,073,830,000
01/04/2015	18,700	-1.40 ▼	-6.97	20,100	20,100	18,700	800,790	14,974,773,000
31/03/2015	20,100	0.30 ▲	1.52	20,000	20,200	19,900	384,360	7,725,636,000
30/03/2015	19,800	-0.60 ▼	-2.94	20,600	20,600	19,800	315,390	6,244,722,000
27/03/2015	20,400	-0.40 ▼	-1.92	21,100	21,300	20,400	386,670	7,888,068,000
26/03/2015	20,800	0.30 ▲	1.46	20,500	21,000	20,500	397,070	8,259,056,000
25/03/2015	20,500	-0.10 ▼	-0.49	20,600	21,000	20,500	301,320	6,177,060,000
24/03/2015	20,600	-0.10 ▼	-0.48	20,700	20,800	20,300	509,260	10,490,756,000
23/03/2015	20,700	-0.10 ▼	-0.48	21,000	21,300	20,700	546,750	11,317,725,000
20/03/2015	20,800	0.00 ■■	0.00	20,800	21,000	20,800	113,270	2,356,016,000
19/03/2015	20,800	0.00 ■■	0.00	21,300	21,400	20,800	231,940	4,824,352,000
18/03/2015	20,800	-0.40 ▼	-1.89	21,100	21,300	20,800	507,450	10,554,960,000
17/03/2015	21,200	-0.10 ▼	-0.47	21,100	21,500	21,100	208,260	4,415,112,000
16/03/2015	21,300	-0.70 ▼	-3.18	21,800	21,900	21,300	555,480	11,831,724,000
13/03/2015	22,000	-0.10 ▼	-0.45	22,200	22,400	22,000	386,010	8,492,220,000
12/03/2015	22,100	-0.30 ▼	-1.34	22,600	23,000	22,100	413,300	9,133,930,000
11/03/2015	22,400	0.00 ■■	0.00	22,500	22,500	21,900	910,670	20,399,008,000
10/03/2015	22,400	0.00 ■■	0.00	22,400	22,700	22,300	581,680	13,029,632,000
09/03/2015	22,400	-0.80 ▼	-3.45	23,000	23,000	22,200	651,970	14,604,128,000
06/03/2015	23,200	0.30 ▲	1.31	23,000	23,500	22,800	717,900	16,655,280,000
05/03/2015	22,900	1.30 ▲	6.02	22,000	23,100	22,000	2,035,310	46,608,599,000
04/03/2015	21,600	0.60 ▲	2.86	21,400	21,800	21,300	622,350	13,442,760,000
03/03/2015	21,000	0.10 ▲	0.48	20,900	21,200	20,800	408,320	8,574,720,000
02/03/2015	20,900	-0.50 ▼	-2.34	21,400	21,400	20,800	256,860	5,368,374,000
27/02/2015	21,400	-0.10 ▼	-0.47	21,500	21,600	21,200	410,660	8,788,124,000
26/02/2015	21,500	1.30 ▲	6.44	20,300	21,500	20,100	1,001,840	21,539,560,000
25/02/2015	20,200	-0.30 ▼	-1.46	20,700	20,700	20,200	428,110	8,647,822,000
24/02/2015	20,500	-0.10 ▼	-0.49	20,600	20,800	20,500	127,880	2,621,540,000
13/02/2015	20,600	0.20 ▲	0.98	20,600	20,900	20,600	305,330	6,289,798,000
12/02/2015	20,400	0.00 ■■	0.00	20,200	20,700	20,200	285,450	5,823,180,000
11/02/2015	20,400	0.00 ■■	0.00	20,300	20,400	19,900	581,360	11,859,744,000
10/02/2015	20,400	-0.10 ▼	-0.49	20,500	20,700	20,300	237,020	4,835,208,000
09/02/2015	20,500	-0.60 ▼	-2.84	21,400	21,400	20,500	308,710	6,328,555,000
06/02/2015	21,100	0.20 ▲	0.96	21,300	21,300	21,000	169,770	3,582,147,000
05/02/2015	20,900	-0.40 ▼	-1.88	21,100	21,200	20,800	451,520	9,436,768,000
04/02/2015	21,300	0.40 ▲	1.91	21,300	21,400	21,000	352,670	7,511,871,000
03/02/2015	20,900	0.20 ▲	0.97	21,300	21,600	20,900	505,290	10,560,561,000
02/02/2015	20,700	-0.30 ▼	-1.43	21,500	21,600	20,700	340,590	7,050,213,000
30/01/2015	21,000	-0.40 ▼	-1.87	21,200	21,700	21,000	325,750	6,840,750,000
29/01/2015	21,400	-0.30 ▼	-1.38	21,500	21,800	21,300	465,610	9,964,054,000
28/01/2015	21,700	-0.20 ▼	-0.91	22,100	22,100	21,600	477,700	10,366,090,000
27/01/2015	21,900	-0.20 ▼	-0.90	22,300	22,500	21,700	855,820	18,742,458,000
26/01/2015	22,100	-0.20 ▼	-0.90	22,300	22,500	22,100	532,000	11,757,200,000
23/01/2015	22,300	0.20 ▲	0.90	22,400	22,600	22,200	497,370	11,091,351,000
22/01/2015	22,100	0.00 ■■	0.00	22,100	22,600	22,100	371,280	8,205,288,000
21/01/2015	22,100	-0.40 ▼	-1.78	22,300	22,700	22,100	344,150	7,605,715,000
20/01/2015	22,500	-0.10 ▼	-0.44	22,600	22,700	22,300	362,840	8,163,900,000
19/01/2015	22,600	0.00 ■■	0.00	22,900	23,200	22,400	462,190	10,445,494,000
16/01/2015	22,600	-0.20 ▼	-0.88	22,500	23,000	22,500	512,900	11,591,540,000
15/01/2015	22,800	0.50 ▲	2.24	22,900	23,500	22,600	1,134,340	25,862,952,000
14/01/2015	22,300	0.60 ▲	2.76	22,000	22,300	21,600	383,290	8,547,367,000
13/01/2015	21,700	-0.60 ▼	-2.69	21,700	22,200	21,700	769,490	16,697,933,000
12/01/2015	22,300	-1.00 ▼	-4.29	23,100	23,200	22,300	723,270	16,128,921,000
09/01/2015	23,300	0.80 ▲	3.56	22,500	23,700	22,500	1,176,880	27,421,304,000
08/01/2015	22,500	0.10 ▲	0.45	23,000	23,100	22,400	852,280	19,176,300,000
07/01/2015	22,400	0.90 ▲	4.19	21,200	22,800	21,100	1,125,320	25,207,168,000
06/01/2015	21,500	-0.50 ▼	-2.27	20,900	21,900	20,900	764,680	16,440,620,000
05/01/2015	22,000	-0.80 ▼	-3.51	22,700	22,700	22,000	659,340	14,505,480,000
31/12/2014	22,800	1.10 ▲	5.07	21,700	23,200	21,300	683,130	15,575,364,000
30/12/2014	21,700	0.50 ▲	2.36	20,800	21,700	20,000	993,960	21,568,932,000
29/12/2014	21,200	-1.20 ▼	-5.36	22,400	22,600	21,200	512,510	10,865,212,000
26/12/2014	22,400	-0.10 ▼	-0.44	22,400	23,100	21,800	588,410	13,180,384,000
25/12/2014	22,500	-1.00 ▼	-4.26	23,200	23,400	22,500	623,780	14,035,050,000
24/12/2014	23,500	0.30 ▲	1.29	24,100	24,100	23,400	721,980	16,966,530,000
23/12/2014	23,200	-0.30 ▼	-1.28	23,200	24,000	22,800	993,420	23,047,344,000
22/12/2014	23,500	1.50 ▲	6.82	22,400	23,500	22,300	1,064,130	25,007,055,000
19/12/2014	22,000	0.40 ▲	1.85	22,300	23,000	21,500	1,350,180	29,703,960,000
18/12/2014	21,600	1.40 ▲	6.93	21,000	21,600	20,900	772,630	16,688,808,000
17/12/2014	20,200	-1.50 ▼	-6.91	22,000	22,400	20,200	1,499,660	30,293,132,000
16/12/2014	21,700	-1.60 ▼	-6.87	22,900	23,200	21,700	823,560	17,871,252,000
15/12/2014	23,300	-0.50 ▼	-2.10	23,500	24,200	23,200	564,810	13,160,073,000
12/12/2014	23,800	0.40 ▲	1.71	23,200	24,100	23,100	514,770	12,251,526,000
11/12/2014	23,400	-1.60 ▼	-6.40	24,000	24,700	23,400	602,850	14,106,690,000
10/12/2014	25,000	0.90 ▲	3.73	23,100	25,000	22,500	1,464,180	36,604,500,000
09/12/2014	24,100	-1.80 ▼	-6.95	24,500	24,600	24,100	1,092,940	26,339,854,000
08/12/2014	25,900	-1.90 ▼	-6.83	27,500	27,500	25,900	1,556,270	40,307,393,000
05/12/2014	27,800	-1.30 ▼	-4.47	29,000	29,200	27,800	1,007,520	28,009,056,000
04/12/2014	29,100	-0.70 ▼	-2.35	29,800	29,800	29,100	494,120	14,378,892,000
03/12/2014	29,800	-0.10 ▼	-0.33	29,900	30,100	29,400	531,960	15,852,408,000
02/12/2014	29,900	0.90 ▲	3.10	30,400	30,700	29,700	521,210	15,584,179,000
01/12/2014	30,000	-0.40 ▼	-1.32	30,200	31,300	30,000	521,130	15,633,900,000
28/11/2014	30,400	-1.20 ▼	-3.80	31,300	31,300	30,200	998,840	30,364,736,000
27/11/2014	31,600	0.00 ■■	0.00	31,600	31,800	30,400	718,360	22,700,176,000
26/11/2014	31,600	-1.20 ▼	-3.66	32,800	32,900	31,300	832,610	26,310,476,000
25/11/2014	32,800	0.40 ▲	1.23	32,400	33,000	32,400	227,100	7,448,880,000
24/11/2014	32,400	-1.00 ▼	-2.99	33,000	33,100	32,400	568,960	18,434,304,000
21/11/2014	33,400	-1.10 ▼	-3.19	34,500	34,700	33,300	406,440	13,575,096,000
20/11/2014	34,500	0.90 ▲	2.68	33,900	34,500	33,500	437,820	15,104,790,000
19/11/2014	33,600	-0.40 ▼	-1.18	34,000	34,200	33,200	967,590	32,511,024,000
18/11/2014	34,000	-1.00 ▼	-2.86	35,000	35,100	34,000	746,290	25,373,860,000
17/11/2014	35,000	0.20 ▲	0.57	35,000	35,500	34,900	745,980	26,109,300,000
14/11/2014	34,800	0.20 ▲	0.58	34,600	35,600	34,100	1,417,370	49,324,476,000
13/11/2014	34,600	-0.40 ▼	-1.14	35,900	35,900	34,600	688,760	23,831,096,000
12/11/2014	35,000	1.60 ▲	4.79	33,400	35,000	33,400	1,264,270	44,249,450,000
11/11/2014	33,400	0.50 ▲	1.52	33,400	33,900	33,200	1,038,260	34,677,884,000
10/11/2014	32,900	0.10 ▲	0.30	33,400	33,500	32,800	416,830	13,713,707,000
07/11/2014	32,800	-0.10 ▼	-0.30	32,700	33,000	32,500	421,680	13,831,104,000
06/11/2014	32,900	-0.10 ▼	-0.30	33,400	33,600	32,800	430,080	14,149,632,000
05/11/2014	33,000	0.10 ▲	0.30	32,900	33,000	32,000	939,940	31,018,020,000
04/11/2014	32,900	0.20 ▲	0.61	32,700	34,000	32,000	1,550,950	51,026,255,000
03/11/2014	32,700	1.20 ▲	3.81	32,000	33,100	31,800	1,125,580	36,806,466,000
31/10/2014	31,500	1.50 ▲	5.00	29,800	31,500	29,400	921,710	29,033,865,000
30/10/2014	30,000	-0.30 ▼	-0.99	30,300	30,300	29,500	564,210	16,926,300,000
29/10/2014	30,300	1.30 ▲	4.48	29,700	30,500	29,600	591,190	17,913,057,000
28/10/2014	29,000	-0.30 ▼	-1.02	29,200	29,700	28,600	1,214,460	35,219,340,000
27/10/2014	29,300	-2.20 ▼	-6.98	30,700	31,500	29,300	929,800	27,243,140,000
24/10/2014	31,500	-0.10 ▼	-0.32	31,600	32,000	31,100	559,320	17,618,580,000
23/10/2014	31,600	-1.30 ▼	-3.95	32,300	32,900	31,600	706,180	22,315,288,000
22/10/2014	32,900	1.30 ▲	4.11	32,000	32,900	31,900	628,970	20,693,113,000
21/10/2014	31,600	-0.80 ▼	-2.47	32,300	32,400	31,300	598,820	18,922,712,000
20/10/2014	32,400	0.20 ▲	0.62	32,200	33,200	32,100	508,910	16,488,684,000
17/10/2014	32,200	0.10 ▲	0.31	32,000	32,500	30,400	1,076,550	34,664,910,000
16/10/2014	32,100	-2.30 ▼	-6.69	34,400	34,400	32,100	1,316,710	42,266,391,000
15/10/2014	34,400	-0.30 ▼	-0.86	34,800	35,000	33,800	807,500	27,778,000,000
14/10/2014	34,700	-0.70 ▼	-1.98	35,500	36,500	34,700	1,086,770	37,710,919,000
13/10/2014	35,400	0.00 ■■	0.00	35,200	35,400	34,700	1,060,990	37,559,046,000
10/10/2014	35,400	-0.60 ▼	-1.67	35,900	36,000	35,000	770,390	27,271,806,000
09/10/2014	36,000	0.10 ▲	0.28	35,900	37,500	35,900	1,154,860	41,574,960,000
08/10/2014	35,900	2.30 ▲	6.85	33,800	35,900	33,700	2,777,750	99,721,225,000
07/10/2014	33,600	-0.30 ▼	-0.88	34,000	34,200	33,400	638,560	21,455,616,000
06/10/2014	33,900	1.20 ▲	3.67	33,300	34,300	33,300	896,270	30,383,553,000
03/10/2014	32,700	-0.40 ▼	-1.21	33,200	33,600	32,700	1,116,330	36,503,991,000
02/10/2014	33,100	-0.80 ▼	-2.36	34,400	34,700	32,900	1,287,510	42,616,581,000
01/10/2014	33,900	1.40 ▲	4.31	33,600	34,400	32,900	796,100	26,987,790,000
30/09/2014	32,500	-1.00 ▼	-2.99	33,000	34,000	32,200	1,069,320	34,752,900,000
29/09/2014	33,500	-1.60 ▼	-4.56	34,500	34,500	33,500	1,221,700	40,926,950,000
26/09/2014	35,100	0.90 ▲	2.63	35,100	36,500	35,000	1,496,030	52,510,653,000
25/09/2014	34,200	2.20 ▲	6.88	32,500	34,200	31,400	1,462,210	50,007,582,000
24/09/2014	32,000	-1.60 ▼	-4.76	33,600	33,800	31,300	2,103,660	67,317,120,000
23/09/2014	33,600	-2.50 ▼	-6.93	35,600	36,400	33,600	1,750,450	58,815,120,000
22/09/2014	36,100	0.40 ▲	1.12	36,800	37,900	36,100	1,254,370	45,282,757,000
19/09/2014	35,700	-1.50 ▼	-4.03	36,500	37,000	34,600	2,446,090	87,325,413,000
18/09/2014	37,200	-2.70 ▼	-6.77	38,300	39,800	37,200	2,184,910	81,278,652,000
17/09/2014	39,900	-2.90 ▼	-6.78	44,500	44,600	39,900	1,736,130	69,271,587,000
16/09/2014	42,800	2.80 ▲	7.00	39,000	42,800	38,200	2,515,460	107,661,688,000
15/09/2014	40,000	0.40 ▲	1.01	40,700	42,000	39,500	2,308,190	92,327,600,000
12/09/2014	39,600	2.50 ▲	6.74	38,000	39,600	37,900	1,558,370	61,711,452,000
11/09/2014	37,100	2.40 ▲	6.92	35,900	37,100	35,500	1,817,160	67,416,636,000
10/09/2014	34,700	2.20 ▲	6.77	32,300	34,700	31,000	2,665,670	92,498,749,000
09/09/2014	32,500	-0.80 ▼	-2.40	33,000	34,900	31,000	3,020,540	98,167,550,000
08/09/2014	33,300	2.10 ▲	6.73	31,700	33,300	31,400	1,561,160	51,986,628,000
05/09/2014	31,200	1.70 ▲	5.76	30,500	31,500	29,900	2,197,530	68,562,936,000
04/09/2014	29,500	1.90 ▲	6.88	27,300	29,500	27,300	1,875,100	55,315,450,000
03/09/2014	27,600	-0.40 ▼	-1.43	28,200	28,600	27,600	1,282,550	35,398,380,000
29/08/2014	28,000	-0.80 ▼	-2.78	29,000	29,000	27,900	1,101,220	30,834,160,000
28/08/2014	28,800	0.30 ▲	1.05	28,400	29,300	27,900	1,176,740	33,890,112,000
27/08/2014	28,500	1.00 ▲	3.64	27,600	28,500	27,200	1,642,540	46,812,390,000
26/08/2014	27,500	0.50 ▲	1.85	27,400	27,800	27,000	1,745,300	47,995,750,000
25/08/2014	27,000	1.40 ▲	5.47	26,300	27,300	26,300	1,696,200	45,797,400,000
22/08/2014	25,600	-0.40 ▼	-1.54	26,000	26,400	25,600	1,029,060	26,343,936,000
21/08/2014	26,000	0.40 ▲	1.56	26,000	26,600	25,600	1,479,780	38,474,280,000
20/08/2014	25,600	1.60 ▲	6.67	23,900	25,600	23,900	1,261,150	32,285,440,000
19/08/2014	24,000	-0.40 ▼	-1.64	24,400	24,500	23,700	1,424,800	34,195,200,000
18/08/2014	24,400	0.20 ▲	0.83	24,300	24,800	24,100	1,392,970	33,988,468,000
15/08/2014	24,200	0.60 ▲	2.54	23,500	24,600	23,300	1,394,510	33,747,142,000
14/08/2014	23,600	0.50 ▲	2.16	23,400	24,100	23,300	1,531,260	36,137,736,000
13/08/2014	23,100	1.50 ▲	6.94	21,800	23,100	21,500	2,202,910	50,887,221,000
12/08/2014	21,600	0.00 ■■	0.00	21,700	21,800	21,400	296,440	6,403,104,000
11/08/2014	21,600	-0.30 ▼	-1.37	21,900	21,900	21,500	384,140	8,297,424,000
08/08/2014	21,900	-0.30 ▼	-1.35	22,400	22,400	21,800	533,770	11,689,563,000
07/08/2014	22,200	0.30 ▲	1.37	21,900	22,200	21,700	546,560	12,133,632,000
06/08/2014	21,900	-0.10 ▼	-0.45	22,100	22,100	21,800	535,750	11,732,925,000
05/08/2014	22,000	0.60 ▲	2.80	21,400	22,100	21,400	894,780	19,685,160,000
04/08/2014	21,400	0.00 ■■	0.00	21,100	21,500	21,000	439,310	9,401,234,000
01/08/2014	21,400	-0.20 ▼	-0.93	21,500	21,600	21,100	359,910	7,702,074,000
31/07/2014	21,600	0.50 ▲	2.37	21,100	21,700	21,000	502,760	10,859,616,000
30/07/2014	21,100	-0.30 ▼	-1.40	21,200	21,600	20,900	520,990	10,992,889,000
29/07/2014	21,400	0.00 ■■	0.00	21,400	21,400	20,900	606,810	12,985,734,000
28/07/2014	21,400	-0.80 ▼	-3.60	22,000	22,000	21,000	795,930	17,032,902,000
25/07/2014	22,200	-0.50 ▼	-2.20	23,200	23,200	22,200	1,246,760	27,678,072,000
24/07/2014	22,700	0.10 ▲	0.44	22,700	22,700	22,400	674,340	15,307,518,000
23/07/2014	22,600	0.60 ▲	2.73	22,500	22,600	22,100	589,390	13,320,214,000
22/07/2014	22,000	-0.40 ▼	-1.79	22,300	22,300	21,900	599,280	13,184,160,000
21/07/2014	22,400	-0.40 ▼	-1.75	23,000	23,300	22,300	744,430	16,675,232,000
18/07/2014	22,800	0.00 ■■	0.00	22,500	22,800	22,500	859,960	19,607,088,000
17/07/2014	22,800	0.40 ▲	1.79	22,500	22,800	22,400	853,750	19,465,500,000
16/07/2014	22,400	-0.20 ▼	-0.88	23,000	23,500	22,400	1,370,750	30,704,800,000
15/07/2014	22,600	1.00 ▲	4.63	21,700	22,800	21,700	1,759,550	39,765,830,000
14/07/2014	21,600	0.20 ▲	0.93	21,400	21,600	21,000	407,330	8,798,328,000
11/07/2014	21,400	0.60 ▲	2.88	21,000	21,500	20,700	452,850	9,690,990,000
10/07/2014	20,800	-0.60 ▼	-2.80	21,400	21,400	20,700	604,620	12,576,096,000
09/07/2014	21,400	-0.10 ▼	-0.47	21,600	21,800	21,400	541,040	11,578,256,000
08/07/2014	21,500	-0.10 ▼	-0.46	21,600	21,800	21,200	486,590	10,461,685,000
07/07/2014	21,600	-0.40 ▼	-1.82	22,000	22,100	21,400	520,240	11,237,184,000
04/07/2014	22,000	-0.20 ▼	-0.90	22,200	22,300	21,700	598,210	13,160,620,000
03/07/2014	22,200	0.80 ▲	3.74	21,400	22,300	21,400	879,740	19,530,228,000
02/07/2014	21,400	0.20 ▲	0.94	21,400	21,500	21,200	670,400	14,346,560,000
01/07/2014	21,200	-0.10 ▼	-0.47	21,300	21,600	21,100	567,710	12,035,452,000
30/06/2014	21,300	-0.10 ▼	-0.47	21,400	21,500	21,100	275,120	5,860,056,000
27/06/2014	21,400	0.40 ▲	1.90	21,100	21,600	21,000	707,580	15,142,212,000
26/06/2014	21,000	-0.40 ▼	-1.87	21,400	21,500	20,900	641,340	13,468,140,000
25/06/2014	21,400	0.50 ▲	2.39	20,900	21,700	20,900	523,940	11,212,316,000
24/06/2014	20,900	1.00 ▲	5.03	19,800	21,000	19,800	883,990	18,475,391,000
23/06/2014	19,900	0.10 ▲	0.51	20,000	20,200	19,800	526,650	10,480,335,000
20/06/2014	19,800	-0.50 ▼	-2.46	20,600	20,600	19,800	425,590	8,426,682,000
19/06/2014	20,300	-0.20 ▼	-0.98	19,900	20,700	19,200	943,500	19,153,050,000
18/06/2014	20,500	0.40 ▲	1.99	20,200	20,900	20,000	896,980	18,388,090,000
17/06/2014	20,100	1.30 ▲	6.91	18,700	20,100	18,600	1,235,890	24,841,389,000
16/06/2014	18,800	-0.50 ▼	-2.59	19,500	19,500	18,800	103,740	1,950,312,000
13/06/2014	19,300	0.20 ▲	1.05	19,400	20,000	19,300	354,260	6,837,218,000
12/06/2014	19,100	1.20 ▲	6.70	17,900	19,100	17,900	1,764,800	33,707,680,000
11/06/2014	17,900	0.50 ▲	2.87	17,800	18,000	17,500	108,240	1,937,496,000
10/06/2014	17,400	-0.40 ▼	-2.25	17,700	17,800	17,300	196,700	3,422,580,000
09/06/2014	17,800	-0.40 ▼	-2.20	18,300	18,300	17,800	209,280	3,725,184,000
06/06/2014	18,200	0.50 ▲	2.82	17,800	18,200	17,800	92,410	1,681,862,000
05/06/2014	17,700	0.50 ▲	2.91	17,400	17,900	17,300	84,090	1,488,393,000
04/06/2014	17,200	-0.70 ▼	-3.91	18,100	18,100	17,200	127,940	2,200,568,000
03/06/2014	17,900	0.00 ■■	0.00	18,000	18,200	17,900	78,970	1,413,563,000
02/06/2014	17,900	-0.10 ▼	-0.56	18,000	18,000	17,700	53,970	966,063,000
30/05/2014	18,000	-0.10 ▼	-0.55	18,200	18,400	17,800	394,710	7,104,780,000
29/05/2014	18,100	-0.90 ▼	-4.74	19,200	19,200	18,100	400,130	7,242,353,000
28/05/2014	19,000	-0.10 ▼	-0.52	19,100	19,300	18,900	221,970	4,217,430,000
27/05/2014	19,100	0.70 ▲	3.80	18,400	19,100	18,300	382,200	7,300,020,000
26/05/2014	18,400	0.30 ▲	1.66	18,000	18,400	17,600	332,650	6,120,760,000
23/05/2014	18,100	0.00 ■■	0.00	18,100	18,100	17,700	207,180	3,749,958,000
22/05/2014	18,100	-0.10 ▼	-0.55	18,200	18,800	18,100	534,240	9,669,744,000
21/05/2014	18,200	0.80 ▲	4.60	17,200	18,300	17,100	360,840	6,567,288,000
20/05/2014	17,400	0.80 ▲	4.82	16,800	17,400	16,600	298,570	5,195,118,000
19/05/2014	16,600	0.20 ▲	1.22	16,900	16,900	16,200	140,580	2,333,628,000
16/05/2014	16,900	0.90 ▲	5.62	16,000	16,900	15,700	268,900	4,544,410,000
15/05/2014	16,000	0.30 ▲	1.91	15,700	16,300	15,100	476,140	7,618,240,000
14/05/2014	15,700	1.00 ▲	6.80	13,900	15,700	13,900	347,460	5,455,122,000
13/05/2014	14,700	-1.10 ▼	-6.96	15,800	15,800	14,700	728,490	10,708,803,000
12/05/2014	15,800	-1.10 ▼	-6.51	16,100	16,900	15,800	419,070	6,621,306,000
09/05/2014	16,900	-0.40 ▼	-2.31	16,400	17,500	16,400	293,650	4,962,685,000
08/05/2014	17,300	-1.20 ▼	-6.49	17,700	17,700	17,300	358,100	6,195,130,000
07/05/2014	18,500	-0.30 ▼	-1.60	19,300	19,300	18,000	118,740	2,196,690,000
06/05/2014	18,800	-0.70 ▼	-3.59	20,000	20,000	18,400	257,290	4,837,052,000
05/05/2014	19,500	-1.10 ▼	-5.34	20,600	20,600	19,500	84,590	1,649,505,000
29/04/2014	20,600	0.10 ▲	0.49	20,600	20,600	20,100	44,220	910,932,000
28/04/2014	20,500	-0.30 ▼	-1.44	20,800	20,800	20,500	125,080	2,564,140,000
25/04/2014	20,800	0.40 ▲	1.96	20,900	20,900	20,400	135,520	2,818,816,000
24/04/2014	20,400	0.40 ▲	2.00	20,000	20,400	19,900	80,060	1,633,224,000
23/04/2014	20,000	-0.50 ▼	-2.44	20,000	20,400	19,900	174,860	3,497,200,000
22/04/2014	20,500	1.10 ▲	5.67	19,400	20,500	19,100	210,420	4,313,610,000
21/04/2014	19,400	-0.70 ▼	-3.48	19,600	20,200	19,100	367,400	7,127,560,000
18/04/2014	20,100	-1.40 ▼	-6.51	21,200	21,400	20,100	425,050	8,543,505,000
17/04/2014	21,500	0.00 ■■	0.00	21,900	21,900	21,100	163,530	3,515,895,000
16/04/2014	21,500	-0.20 ▼	-0.92	22,000	22,000	20,700	366,190	7,873,085,000
15/04/2014	21,700	-0.80 ▼	-3.56	22,500	22,600	21,700	582,590	12,642,203,000
14/04/2014	22,500	-0.20 ▼	-0.88	22,700	22,700	22,100	135,580	3,050,550,000
11/04/2014	22,700	0.50 ▲	2.25	22,000	22,700	21,800	211,900	4,810,130,000
10/04/2014	22,200	-0.60 ▼	-2.63	22,800	23,000	22,100	365,250	8,108,550,000
08/04/2014	22,800	0.00 ■■	0.00	22,800	22,900	22,600	216,000	4,924,800,000
07/04/2014	22,800	0.50 ▲	2.24	22,600	22,900	22,400	269,760	6,150,528,000
04/04/2014	22,300	-0.30 ▼	-1.33	22,900	22,900	22,300	202,150	4,507,945,000
03/04/2014	22,600	0.20 ▲	0.89	22,800	22,800	22,400	316,840	7,160,584,000
02/04/2014	22,400	-0.20 ▼	-0.88	22,900	22,900	21,900	455,690	10,207,456,000
01/04/2014	22,600	-0.20 ▼	-0.88	23,000	23,000	21,500	460,080	10,397,808,000
31/03/2014	22,800	-0.50 ▼	-2.15	23,600	23,600	22,800	411,840	9,389,952,000
28/03/2014	23,300	-0.50 ▼	-2.10	23,800	24,400	23,300	275,640	6,422,412,000
27/03/2014	23,800	0.00 ■■	0.00	23,500	23,900	22,900	979,960	23,323,048,000
26/03/2014	23,800	-0.70 ▼	-2.86	24,900	24,900	23,400	744,500	17,719,100,000
25/03/2014	24,500	-0.80 ▼	-3.16	25,400	25,400	24,000	503,300	12,330,850,000
24/03/2014	25,300	0.70 ▲	2.85	25,000	25,500	25,000	712,990	18,038,647,000
21/03/2014	24,600	0.80 ▲	3.36	24,000	24,700	23,800	667,530	16,421,238,000
20/03/2014	23,800	-0.50 ▼	-2.06	24,500	24,500	23,800	518,710	12,345,298,000
19/03/2014	24,300	0.60 ▲	2.53	24,000	24,400	23,600	708,900	17,226,270,000
18/03/2014	23,700	-0.30 ▼	-1.25	24,000	24,300	23,700	530,360	12,569,532,000
17/03/2014	24,000	0.40 ▲	1.69	23,700	24,300	23,500	559,370	13,424,880,000
14/03/2014	23,600	-0.70 ▼	-2.88	24,000	24,400	23,500	420,140	9,915,304,000
13/03/2014	24,300	0.10 ▲	0.41	24,200	24,300	23,900	259,410	6,303,663,000
12/03/2014	24,200	-0.30 ▼	-1.22	24,700	24,700	23,800	335,600	8,121,520,000
11/03/2014	24,500	0.60 ▲	2.51	23,900	25,000	23,600	1,095,080	26,829,460,000
10/03/2014	23,900	0.40 ▲	1.70	23,500	24,000	23,000	321,780	7,690,542,000
07/03/2014	23,500	0.00 ■■	0.00	23,400	24,000	23,400	415,620	9,767,070,000
06/03/2014	23,500	0.00 ■■	0.00	23,600	24,100	23,300	459,810	10,805,535,000
05/03/2014	23,500	1.50 ▲	6.82	22,500	23,500	22,500	670,440	15,755,340,000
04/03/2014	22,000	0.90 ▲	4.27	20,700	22,100	20,600	726,230	15,977,060,000
03/03/2014	21,100	-0.90 ▼	-4.09	21,500	22,200	21,100	933,790	19,702,969,000
28/02/2014	22,000	1.00 ▲	4.76	20,800	22,000	20,700	599,730	13,194,060,000
27/02/2014	21,000	0.10 ▲	0.48	20,900	22,000	20,800	1,098,920	23,077,320,000
26/02/2014	20,900	1.30 ▲	6.63	20,900	20,900	20,500	1,562,090	32,647,681,000
25/02/2014	19,600	1.20 ▲	6.52	18,400	19,600	18,300	1,306,230	25,602,108,000
24/02/2014	18,400	0.20 ▲	1.10	18,200	18,700	18,000	505,510	9,301,384,000
21/02/2014	18,200	0.20 ▲	1.11	17,700	18,400	17,600	234,620	4,270,084,000
20/02/2014	18,000	-1.20 ▼	-6.25	19,200	19,300	17,900	1,002,690	18,048,420,000
19/02/2014	19,200	0.00 ■■	0.00	19,000	19,200	18,600	942,850	18,102,720,000
18/02/2014	19,200	0.40 ▲	2.13	19,000	19,300	18,700	470,270	9,029,184,000
17/02/2014	18,800	0.40 ▲	2.17	18,300	19,200	18,300	480,560	9,034,528,000
14/02/2014	18,400	0.40 ▲	2.22	18,100	18,600	17,900	613,040	11,279,936,000
13/02/2014	18,000	-0.10 ▼	-0.55	18,200	18,200	17,700	649,820	11,696,760,000
12/02/2014	18,100	0.30 ▲	1.69	18,100	18,200	17,800	285,050	5,159,405,000
11/02/2014	17,800	-0.30 ▼	-1.66	18,100	18,500	17,700	700,020	12,460,356,000
10/02/2014	18,100	0.40 ▲	2.26	17,700	18,300	17,700	395,510	7,158,731,000
07/02/2014	17,700	-0.50 ▼	-2.75	18,200	18,300	17,600	478,210	8,464,317,000
06/02/2014	18,200	0.10 ▲	0.55	18,100	18,300	17,900	324,420	5,904,444,000
27/01/2014	18,100	-0.10 ▼	-0.55	18,000	18,200	17,900	319,680	5,786,208,000
24/01/2014	18,200	0.20 ▲	1.11	18,300	18,300	17,900	436,240	7,939,568,000
23/01/2014	18,000	1.10 ▲	6.51	17,000	18,000	16,900	1,340,810	24,134,580,000
22/01/2014	16,900	0.00 ■■	0.00	17,100	17,500	16,600	678,680	11,469,692,000
21/01/2014	16,900	0.80 ▲	4.97	16,200	17,000	16,000	603,090	10,192,221,000
20/01/2014	16,100	-0.30 ▼	-1.83	16,100	16,500	15,900	986,610	15,884,421,000
17/01/2014	16,400	-1.00 ▼	-5.75	17,000	17,400	16,400	1,749,170	28,686,388,000
16/01/2014	17,400	0.10 ▲	0.58	17,300	17,400	16,900	381,470	6,637,578,000
15/01/2014	17,300	0.40 ▲	2.37	17,000	17,900	16,900	1,589,520	27,498,696,000
14/01/2014	16,900	0.00 ■■	0.00	16,700	17,200	16,700	717,780	12,130,482,000
13/01/2014	16,900	0.00 ■■	0.00	16,900	17,300	16,600	538,810	9,105,889,000
10/01/2014	16,900	-0.10 ▼	-0.59	17,000	17,000	16,200	714,810	12,080,289,000
09/01/2014	17,000	0.50 ▲	3.03	16,800	17,000	16,300	602,350	10,239,950,000
08/01/2014	16,500	0.20 ▲	1.23	16,200	16,700	16,100	454,180	7,493,970,000
07/01/2014	16,300	0.20 ▲	1.24	16,200	16,600	16,200	522,850	8,522,455,000
06/01/2014	16,100	1.00 ▲	6.62	15,100	16,100	15,100	1,139,860	18,351,746,000
03/01/2014	15,100	0.40 ▲	2.72	14,700	15,100	14,700	295,710	4,465,221,000
02/01/2014	14,700	0.00 ■■	0.00	15,000	15,000	14,600	180,180	2,648,646,000
31/12/2013	14,700	0.50 ▲	3.52	14,200	14,900	14,200	125,410	1,843,527,000
30/12/2013	14,200	-0.60 ▼	-4.05	14,800	14,800	14,200	658,760	9,354,392,000
27/12/2013	14,800	-0.20 ▼	-1.33	15,100	15,100	14,800	490,210	7,255,108,000
26/12/2013	15,000	-0.10 ▼	-0.66	15,100	15,200	15,000	678,780	10,181,700,000
25/12/2013	15,100	0.10 ▲	0.67	15,000	15,400	15,000	685,860	10,356,486,000
24/12/2013	15,000	-0.20 ▼	-1.32	15,200	15,200	15,000	345,200	5,178,000,000
23/12/2013	15,200	0.20 ▲	1.33	15,100	15,200	14,800	496,710	7,549,992,000
20/12/2013	15,000	0.00 ■■	0.00	14,900	15,200	14,700	513,220	7,698,300,000
19/12/2013	15,000	0.10 ▲	0.67	15,000	15,800	15,000	831,490	12,472,350,000
18/12/2013	14,900	0.40 ▲	2.76	14,300	15,000	14,300	716,220	10,671,678,000
17/12/2013	14,500	0.30 ▲	2.11	14,200	14,600	14,200	412,990	5,988,355,000
16/12/2013	14,200	0.00 ■■	0.00	14,300	14,300	14,100	409,200	5,810,640,000
13/12/2013	14,200	0.70 ▲	5.19	13,800	14,400	13,600	1,138,830	16,171,386,000
12/12/2013	13,500	0.10 ▲	0.75	13,400	13,700	13,300	271,270	3,662,145,000
11/12/2013	13,400	-0.40 ▼	-2.90	13,600	13,800	13,300	755,970	10,129,998,000
10/12/2013	13,800	-0.10 ▼	-0.72	13,800	13,900	13,600	269,280	3,716,064,000
09/12/2013	13,900	-0.10 ▼	-0.71	14,200	14,200	13,800	636,270	8,844,153,000
06/12/2013	14,000	0.40 ▲	2.94	13,800	14,200	13,700	741,950	10,387,300,000
05/12/2013	13,600	-0.10 ▼	-0.73	13,700	13,700	13,400	424,500	5,773,200,000
04/12/2013	13,700	0.30 ▲	2.24	13,600	13,700	13,500	972,500	13,323,250,000
03/12/2013	13,400	0.60 ▲	4.69	12,800	13,500	12,800	656,860	8,801,924,000
02/12/2013	12,800	-0.10 ▼	-0.78	12,900	12,900	12,800	193,650	2,478,720,000
29/11/2013	12,900	-0.20 ▼	-1.53	12,900	13,000	12,700	320,290	4,131,741,000
28/11/2013	13,100	0.00 ■■	0.00	13,000	13,100	12,900	135,580	1,776,098,000
27/11/2013	13,100	0.00 ■■	0.00	13,200	13,200	12,800	147,420	1,931,202,000
26/11/2013	13,100	0.40 ▲	3.15	12,700	13,200	12,600	295,040	3,865,024,000
25/11/2013	12,700	-0.30 ▼	-2.31	13,000	13,200	12,700	412,810	5,242,687,000
22/11/2013	13,000	0.00 ■■	0.00	13,100	13,200	12,900	742,800	9,656,400,000
21/11/2013	13,000	-0.70 ▼	-5.11	13,700	14,000	12,800	1,474,730	19,171,490,000
20/11/2013	13,700	0.00 ■■	0.00	13,500	13,700	13,500	359,170	4,920,629,000
19/11/2013	13,700	0.40 ▲	3.01	13,100	13,800	13,100	724,470	9,925,239,000
18/11/2013	13,300	0.50 ▲	3.91	13,100	13,600	12,900	998,190	13,275,927,000
15/11/2013	12,800	0.00 ■■	0.00	12,700	12,800	12,600	509,560	6,522,368,000
14/11/2013	12,800	0.30 ▲	2.40	12,600	12,800	12,600	492,890	6,308,992,000
13/11/2013	12,500	-0.30 ▼	-2.34	12,800	12,900	12,500	709,780	8,872,250,000
12/11/2013	12,800	0.30 ▲	2.40	12,700	13,200	12,500	1,052,680	13,474,304,000
11/11/2013	12,500	0.80 ▲	6.84	11,700	12,500	11,700	1,253,770	15,672,125,000
08/11/2013	11,700	-0.10 ▼	-0.85	11,900	12,000	11,700	318,930	3,731,481,000
07/11/2013	11,800	0.20 ▲	1.72	12,000	12,400	11,800	1,533,080	18,090,344,000
06/11/2013	11,600	0.70 ▲	6.42	10,900	11,600	10,900	1,041,640	12,083,024,000
05/11/2013	10,900	0.30 ▲	2.83	10,700	10,900	10,600	230,930	2,517,137,000
04/11/2013	10,600	0.00 ■■	0.00	10,600	10,800	10,400	161,960	1,716,776,000
01/11/2013	10,600	0.00 ■■	0.00	10,600	10,600	10,500	32,410	343,546,000
31/10/2013	10,600	0.00 ■■	0.00	10,800	10,800	10,600	7,930	84,058,000
30/10/2013	10,600	0.40 ▲	3.92	10,200	10,700	10,200	112,230	1,189,638,000
29/10/2013	10,200	-0.30 ▼	-2.86	10,500	10,500	10,200	157,130	1,602,726,000
28/10/2013	10,500	-0.10 ▼	-0.94	10,600	11,100	10,500	71,010	745,605,000
25/10/2013	10,600	-0.20 ▼	-1.85	10,700	10,700	10,600	126,640	1,342,384,000
24/10/2013	10,800	-0.30 ▼	-2.70	11,100	11,100	10,500	231,940	2,504,952,000
23/10/2013	11,100	0.00 ■■	0.00	11,300	11,300	11,000	209,150	2,321,565,000
22/10/2013	11,100	0.20 ▲	1.83	11,300	11,400	11,100	223,060	2,475,966,000
21/10/2013	11,600	0.30 ▲	2.65	11,400	12,000	11,200	878,180	10,186,888,000
18/10/2013	11,300	-0.10 ▼	-0.88	11,400	11,500	11,200	222,420	2,513,346,000
17/10/2013	11,400	0.20 ▲	1.79	11,200	11,400	11,200	160,310	1,827,534,000
16/10/2013	11,200	0.20 ▲	1.82	11,200	11,500	11,000	467,700	5,238,240,000
15/10/2013	11,000	0.00 ■■	0.00	11,200	11,400	11,000	92,870	1,021,570,000
14/10/2013	11,000	0.10 ▲	0.92	11,100	11,100	10,800	48,400	532,400,000
11/10/2013	10,900	-0.10 ▼	-0.91	11,300	11,300	10,900	250,650	2,732,085,000
10/10/2013	11,000	-0.50 ▼	-4.35	11,500	11,500	10,900	197,000	2,167,000,000
09/10/2013	11,500	0.10 ▲	0.88	11,500	11,600	11,400	325,610	3,744,515,000
08/10/2013	11,400	0.20 ▲	1.79	11,300	11,700	11,200	489,370	5,578,818,000
07/10/2013	11,200	0.20 ▲	1.82	11,100	11,200	10,900	168,870	1,891,344,000
04/10/2013	11,000	0.20 ▲	1.85	10,700	11,000	10,600	191,270	2,103,970,000
03/10/2013	10,800	-0.20 ▼	-1.82	10,900	10,900	10,600	165,930	1,792,044,000
02/10/2013	11,000	-0.10 ▼	-0.90	11,300	11,300	10,800	83,170	914,870,000
01/10/2013	11,100	0.70 ▲	6.73	10,500	11,100	10,400	834,820	9,266,502,000
30/09/2013	10,400	0.20 ▲	1.96	10,200	10,400	9,900	233,940	2,432,976,000
27/09/2013	10,200	0.10 ▲	0.99	10,000	10,200	10,000	92,430	942,786,000
26/09/2013	10,100	0.00 ■■	0.00	10,000	10,100	9,800	22,110	223,311,000
25/09/2013	10,100	0.10 ▲	1.00	10,100	10,100	9,900	28,320	286,032,000
24/09/2013	10,000	0.10 ▲	1.01	9,900	10,200	9,800	104,420	1,044,200,000
23/09/2013	9,900	0.30 ▲	3.12	9,600	9,900	9,500	59,880	592,812,000
20/09/2013	9,600	-0.30 ▼	-3.03	9,700	9,800	9,600	25,300	242,880,000
19/09/2013	9,900	0.10 ▲	1.02	9,800	9,900	9,800	39,280	388,872,000
18/09/2013	9,800	0.00 ■■	0.00	9,700	9,800	9,700	37,790	370,342,000
17/09/2013	9,800	0.10 ▲	1.03	9,800	9,800	9,700	65,450	641,410,000
16/09/2013	9,700	-0.20 ▼	-2.02	9,800	9,900	9,700	34,740	336,978,000
13/09/2013	9,900	0.00 ■■	0.00	9,900	9,900	9,800	22,680	224,532,000
12/09/2013	9,900	0.10 ▲	1.02	9,800	10,000	9,600	48,680	481,932,000
11/09/2013	9,800	-0.30 ▼	-2.97	10,100	10,100	9,800	38,790	380,142,000
10/09/2013	10,100	-0.20 ▼	-1.94	10,200	10,200	9,900	13,320	134,532,000
09/09/2013	10,300	0.10 ▲	0.98	10,200	10,400	10,000	89,820	925,146,000
06/09/2013	10,200	0.60 ▲	6.25	9,700	10,200	9,600	289,700	2,954,940,000
05/09/2013	9,600	0.20 ▲	2.13	9,400	9,600	9,400	107,200	1,029,120,000
04/09/2013	9,400	-0.10 ▼	-1.05	9,600	9,600	9,400	125,740	1,181,956,000
03/09/2013	9,500	-0.20 ▼	-2.06	9,500	9,500	9,400	19,620	186,390,000
30/08/2013	9,700	0.10 ▲	1.04	9,600	9,700	9,500	28,450	275,965,000
29/08/2013	9,600	0.10 ▲	1.05	10,000	10,000	9,500	39,100	375,360,000
28/08/2013	9,500	-0.20 ▼	-2.06	9,600	9,600	9,300	123,730	1,175,435,000
27/08/2013	9,700	-0.10 ▼	-1.02	9,700	9,700	9,700	14,600	141,620,000
26/08/2013	9,800	0.20 ▲	2.08	9,700	9,800	9,600	18,280	179,144,000
23/08/2013	9,600	-0.30 ▼	-3.03	9,900	9,900	9,500	91,440	877,824,000
22/08/2013	9,900	-0.10 ▼	-1.00	9,900	9,900	9,500	105,170	1,041,183,000
21/08/2013	10,000	0.00 ■■	0.00	10,000	10,100	9,800	51,250	512,500,000
20/08/2013	10,000	0.00 ■■	0.00	9,900	10,000	9,800	62,480	624,800,000
19/08/2013	10,000	0.00 ■■	0.00	9,800	10,200	9,800	36,420	364,200,000
16/08/2013	10,000	0.00 ■■	0.00	10,100	10,100	9,900	62,660	626,600,000
15/08/2013	10,000	-0.10 ▼	-0.99	9,900	10,100	9,900	12,860	128,600,000
14/08/2013	10,100	0.10 ▲	1.00	9,800	10,100	9,800	34,040	343,804,000
13/08/2013	10,000	0.00 ■■	0.00	9,500	10,300	9,500	76,130	761,300,000
12/08/2013	10,000	0.00 ■■	0.00	9,900	10,000	9,800	12,260	122,600,000
09/08/2013	10,000	0.00 ■■	0.00	9,800	10,000	9,700	20,780	207,800,000
08/08/2013	10,000	-0.20 ▼	-1.96	10,100	10,100	9,800	23,700	237,000,000
07/08/2013	10,200	0.00 ■■	0.00	10,300	10,400	10,000	31,740	323,748,000
06/08/2013	10,200	0.60 ▲	6.25	9,800	10,200	9,500	210,070	2,142,714,000
05/08/2013	9,600	-0.20 ▼	-2.04	9,600	9,900	9,600	212,040	2,035,584,000
02/08/2013	9,800	0.30 ▲	3.16	9,700	9,900	9,700	376,570	3,690,386,000
01/08/2013	9,500	-0.10 ▼	-1.04	9,500	9,600	9,500	213,200	2,025,400,000
31/07/2013	9,600	0.00 ■■	0.00	9,600	9,600	9,500	29,650	284,640,000
30/07/2013	9,600	0.30 ▲	3.23	9,300	9,600	9,300	66,330	636,768,000
29/07/2013	9,300	-0.20 ▼	-2.11	9,500	9,500	9,200	102,580	953,994,000
26/07/2013	9,500	0.00 ■■	0.00	9,700	9,700	9,400	156,380	1,485,610,000
25/07/2013	9,500	-0.40 ▼	-4.04	9,700	9,900	9,500	168,930	1,604,835,000
24/07/2013	9,900	-0.20 ▼	-1.98	10,100	10,100	9,800	133,060	1,317,294,000
23/07/2013	10,100	0.10 ▲	1.00	10,000	10,200	9,900	61,860	624,786,000
22/07/2013	10,000	-0.30 ▼	-2.91	10,200	10,200	10,000	96,570	965,700,000
19/07/2013	10,300	-0.10 ▼	-0.96	10,300	10,400	10,300	71,360	735,008,000
18/07/2013	10,400	0.00 ■■	0.00	10,200	10,400	10,100	152,670	1,587,768,000
17/07/2013	10,400	0.00 ■■	0.00	10,300	10,400	10,200	68,470	712,088,000
16/07/2013	10,400	0.00 ■■	0.00	10,300	10,400	10,300	63,700	662,480,000
15/07/2013	10,400	0.10 ▲	0.97	10,400	10,400	10,200	31,560	328,224,000
12/07/2013	10,300	0.20 ▲	1.98	10,200	10,400	10,200	55,110	567,633,000
11/07/2013	10,100	0.00 ■■	0.00	10,000	10,100	10,000	6,630	66,963,000
10/07/2013	10,100	0.00 ■■	0.00	10,200	10,200	10,100	32,530	328,553,000
09/07/2013	10,100	-0.20 ▼	-1.94	10,300	10,300	9,900	62,450	630,745,000
08/07/2013	10,300	0.00 ■■	0.00	10,100	10,500	9,900	137,350	1,414,705,000
05/07/2013	10,300	0.10 ▲	0.98	10,200	10,400	10,200	81,300	837,390,000
04/07/2013	10,200	-0.20 ▼	-1.92	10,500	10,500	10,200	46,680	476,136,000
03/07/2013	10,400	-0.20 ▼	-1.89	10,600	10,700	10,300	71,610	744,744,000
02/07/2013	10,600	0.30 ▲	2.91	10,500	10,600	10,500	93,580	991,948,000
01/07/2013	10,300	-0.10 ▼	-0.96	10,300	10,600	10,100	57,140	588,542,000
28/06/2013	10,400	-0.10 ▼	-0.95	10,500	10,500	10,300	115,110	1,197,144,000
27/06/2013	10,500	0.40 ▲	3.96	10,300	10,600	10,300	143,440	1,506,120,000
26/06/2013	10,100	0.00 ■■	0.00	9,900	10,300	9,800	212,750	2,148,775,000
25/06/2013	10,100	-0.40 ▼	-3.81	10,500	10,500	9,800	309,050	3,121,405,000
24/06/2013	10,500	-0.50 ▼	-4.55	10,500	11,000	10,500	98,280	1,031,940,000
21/06/2013	11,000	0.20 ▲	1.85	10,700	11,000	10,500	140,850	1,549,350,000
20/06/2013	10,800	0.00 ■■	0.00	10,700	10,900	10,700	217,960	2,353,968,000
19/06/2013	10,800	-0.10 ▼	-0.92	11,100	11,100	10,800	140,720	1,519,776,000
18/06/2013	10,900	0.00 ■■	0.00	10,600	10,900	10,500	293,930	3,203,837,000
17/06/2013	10,900	-0.60 ▼	-5.22	11,500	11,500	10,900	391,400	4,266,260,000
14/06/2013	11,500	0.10 ▲	0.88	11,400	11,600	11,300	247,980	2,851,770,000
13/06/2013	11,400	0.00 ■■	0.00	11,400	11,400	11,100	388,720	4,431,408,000
12/06/2013	11,400	0.70 ▲	6.54	10,600	11,400	10,600	465,290	5,304,306,000
11/06/2013	10,700	-0.30 ▼	-2.73	11,000	11,000	10,700	367,840	3,935,888,000
10/06/2013	11,000	-0.10 ▼	-0.90	11,000	11,200	10,900	455,700	5,012,700,000
07/06/2013	11,100	-0.20 ▼	-1.77	11,600	11,600	11,100	334,610	3,714,171,000
06/06/2013	11,300	-0.30 ▼	-2.59	11,200	11,700	11,200	626,820	7,083,066,000
05/06/2013	11,600	0.50 ▲	4.50	11,000	11,700	10,700	667,360	7,741,376,000
04/06/2013	11,100	-0.40 ▼	-3.48	11,400	11,700	11,000	1,044,630	11,595,393,000
03/06/2013	11,500	0.40 ▲	3.60	11,500	11,800	11,200	2,022,080	23,253,920,000
31/05/2013	11,100	0.70 ▲	6.73	11,100	11,100	11,100	294,440	3,268,284,000
30/05/2013	10,400	0.60 ▲	6.12	10,400	10,400	10,300	1,310,330	13,627,432,000
29/05/2013	9,800	0.60 ▲	6.52	9,300	9,800	9,300	796,370	7,804,426,000
28/05/2013	9,200	0.00 ■■	0.00	9,200	9,200	9,000	230,660	2,122,072,000
27/05/2013	9,200	0.10 ▲	1.10	9,100	9,300	9,000	141,160	1,298,672,000
24/05/2013	9,100	0.10 ▲	1.11	9,100	9,200	9,000	56,640	515,424,000
23/05/2013	9,000	-0.20 ▼	-2.17	9,300	9,300	9,000	164,100	1,476,900,000
22/05/2013	9,200	0.20 ▲	2.22	9,100	9,400	9,000	247,780	2,279,576,000
21/05/2013	9,000	0.00 ■■	0.00	9,000	9,100	8,900	157,550	1,417,950,000
20/05/2013	9,000	0.20 ▲	2.27	9,000	9,000	8,800	91,680	825,120,000
17/05/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,200	24,290	225,897,000
16/05/2013	9,300	0.10 ▲	1.09	9,200	9,300	9,100	54,790	509,547,000
15/05/2013	9,200	0.10 ▲	1.10	9,100	9,300	9,000	85,460	786,232,000
14/05/2013	9,100	-0.20 ▼	-2.15	9,200	9,300	9,100	46,290	421,239,000
13/05/2013	9,300	0.10 ▲	1.09	9,200	9,300	9,100	12,140	112,902,000
10/05/2013	9,200	-0.10 ▼	-1.08	9,300	9,400	9,100	91,780	844,376,000
09/05/2013	9,300	0.00 ■■	0.00	9,300	9,400	9,200	26,500	246,450,000
08/05/2013	9,300	0.00 ■■	0.00	9,300	9,400	9,300	150,570	1,400,301,000
07/05/2013	9,300	0.00 ■■	0.00	9,300	9,400	9,200	101,650	945,345,000
06/05/2013	9,300	0.30 ▲	3.33	9,200	9,300	9,000	141,530	1,316,229,000
03/05/2013	9,000	0.10 ▲	1.12	9,000	9,000	8,900	68,380	615,420,000
02/05/2013	8,900	0.20 ▲	2.30	8,800	9,000	8,700	96,340	857,426,000
26/04/2013	8,700	0.00 ■■	0.00	8,700	8,800	8,600	45,120	392,544,000
25/04/2013	8,700	0.00 ■■	0.00	8,700	8,900	8,700	49,170	427,779,000
24/04/2013	8,700	-0.10 ▼	-1.14	8,900	8,900	8,600	51,370	446,919,000
23/04/2013	8,800	0.10 ▲	1.15	8,800	8,900	8,600	80,330	706,904,000
22/04/2013	8,700	-0.20 ▼	-2.25	8,600	9,000	8,600	70,760	615,612,000
18/04/2013	8,900	0.00 ■■	0.00	8,900	8,900	8,700	112,770	1,003,653,000
17/04/2013	8,900	-0.10 ▼	-1.11	9,100	9,100	8,900	63,820	567,998,000
16/04/2013	9,000	0.10 ▲	1.12	8,900	9,000	8,600	91,470	823,230,000
15/04/2013	8,900	-0.40 ▼	-4.30	9,300	9,300	8,900	167,290	1,488,881,000
12/04/2013	9,300	0.10 ▲	1.09	9,300	9,500	9,100	247,100	2,298,030,000
11/04/2013	9,200	0.20 ▲	2.22	9,200	9,300	9,100	226,870	2,087,204,000
10/04/2013	9,000	-0.50 ▼	-5.26	9,700	9,700	9,000	282,090	2,538,810,000
09/04/2013	9,500	0.10 ▲	1.06	9,400	9,600	9,400	256,090	2,432,855,000
08/04/2013	9,400	-0.10 ▼	-1.05	9,600	9,600	9,300	282,010	2,650,894,000
05/04/2013	9,500	-0.10 ▼	-1.04	9,700	9,700	9,400	228,110	2,167,045,000
04/04/2013	9,600	0.20 ▲	2.13	9,700	10,000	9,400	548,770	5,268,192,000
03/04/2013	9,400	0.60 ▲	6.82	8,900	9,400	8,900	683,080	6,420,952,000
02/04/2013	8,800	-0.10 ▼	-1.12	8,900	9,100	8,800	171,790	1,511,752,000
01/04/2013	8,900	0.20 ▲	2.30	8,800	8,900	8,600	134,500	1,197,050,000
29/03/2013	8,700	0.00 ■■	0.00	8,600	8,700	8,400	112,690	980,403,000
28/03/2013	8,700	-0.10 ▼	-1.14	8,700	8,900	8,700	120,060	1,044,522,000
27/03/2013	8,800	0.00 ■■	0.00	8,800	8,900	8,700	71,630	630,344,000
26/03/2013	8,800	-0.10 ▼	-1.12	9,000	9,000	8,800	131,300	1,155,440,000
25/03/2013	8,900	0.00 ■■	0.00	8,900	9,000	8,800	102,080	908,512,000
22/03/2013	8,900	-0.10 ▼	-1.11	9,100	9,100	8,700	216,280	1,924,892,000
21/03/2013	9,000	0.00 ■■	0.00	9,100	9,100	8,900	93,770	843,930,000
20/03/2013	9,000	0.00 ■■	0.00	9,000	9,100	8,900	101,630	914,670,000
19/03/2013	9,000	0.00 ■■	0.00	9,000	9,100	8,900	134,380	1,209,420,000
18/03/2013	9,000	0.00 ■■	0.00	9,100	9,200	9,000	191,520	1,723,680,000
15/03/2013	9,000	0.00 ■■	0.00	8,900	9,200	8,900	82,500	742,500,000
14/03/2013	9,000	0.10 ▲	1.12	9,000	9,100	8,800	83,370	750,330,000
13/03/2013	8,900	-0.40 ▼	-4.30	9,400	9,400	8,900	199,330	1,774,037,000
12/03/2013	9,300	-0.10 ▼	-1.06	9,500	9,500	9,000	238,350	2,216,655,000
11/03/2013	9,400	0.40 ▲	4.44	9,200	9,500	9,000	327,140	3,075,116,000
08/03/2013	9,000	0.10 ▲	1.12	8,900	9,000	8,900	235,270	2,117,430,000
07/03/2013	8,900	-0.20 ▼	-2.20	9,100	9,200	8,700	216,510	1,926,939,000
06/03/2013	9,100	0.40 ▲	4.60	9,000	9,200	8,800	181,730	1,653,743,000
05/03/2013	8,700	-0.60 ▼	-6.45	9,000	9,200	8,700	446,280	3,882,636,000
04/03/2013	9,300	-0.60 ▼	-6.06	9,800	9,800	9,300	677,490	6,300,657,000
01/03/2013	9,900	-0.10 ▼	-1.00	10,000	10,100	9,700	435,670	4,313,133,000
28/02/2013	10,000	0.00 ■■	0.00	10,100	10,400	10,000	425,120	4,251,200,000
27/02/2013	10,000	0.20 ▲	2.04	10,000	10,100	9,500	809,700	8,097,000,000
26/02/2013	9,800	-0.10 ▼	-1.01	9,900	10,500	9,800	884,650	8,669,570,000
25/02/2013	9,900	0.60 ▲	6.45	9,500	9,900	9,300	697,350	6,903,765,000
22/02/2013	9,300	-0.60 ▼	-6.06	10,200	10,300	9,300	1,099,630	10,226,559,000
21/02/2013	9,900	-0.70 ▼	-6.60	10,700	10,700	9,900	448,170	4,436,883,000
20/02/2013	10,600	0.10 ▲	0.95	10,500	10,700	10,200	455,220	4,825,332,000
19/02/2013	10,500	0.60 ▲	6.06	10,500	10,500	10,000	1,988,990	20,884,395,000
18/02/2013	9,900	0.60 ▲	6.45	9,900	9,900	9,900	164,700	1,630,530,000
08/02/2013	9,300	0.60 ▲	6.90	9,300	9,300	9,300	582,750	5,419,575,000
07/02/2013	8,700	0.50 ▲	6.10	8,700	8,700	8,700	181,660	1,580,442,000
06/02/2013	8,200	0.50 ▲	6.49	7,700	8,200	7,700	363,490	2,980,618,000
05/02/2013	7,700	0.00 ■■	0.00	7,600	7,700	7,500	39,170	301,609,000
04/02/2013	7,700	0.00 ■■	0.00	7,800	7,800	7,700	250,190	1,926,463,000
01/02/2013	7,700	-0.10 ▼	-1.28	7,800	7,800	7,600	38,520	296,604,000
31/01/2013	7,800	0.10 ▲	1.30	7,700	7,900	7,700	220,410	1,719,198,000
30/01/2013	7,700	0.10 ▲	1.32	7,700	7,800	7,500	261,600	2,014,320,000
29/01/2013	7,600	-0.10 ▼	-1.30	7,600	7,700	7,500	186,800	1,419,680,000
28/01/2013	7,700	0.00 ■■	0.00	7,800	7,900	7,600	435,960	3,356,892,000
25/01/2013	7,700	0.00 ■■	0.00	7,800	7,900	7,700	304,950	2,348,115,000
24/01/2013	7,700	0.10 ▲	1.32	7,700	7,800	7,400	201,720	1,553,244,000
23/01/2013	7,600	0.10 ▲	1.33	7,700	7,700	7,400	72,580	551,608,000
22/01/2013	7,500	-0.40 ▼	-5.06	7,900	7,900	7,500	380,110	2,850,825,000
21/01/2013	7,900	-0.10 ▼	-1.25	8,100	8,100	7,900	79,690	629,551,000
18/01/2013	8,000	-0.20 ▼	-2.44	8,000	8,200	7,900	118,400	947,200,000
17/01/2013	8,200	0.00 ■■	0.00	8,200	8,300	8,000	179,310	1,470,342,000
16/01/2013	8,200	0.00 ■■	0.00	8,400	8,500	8,200	377,620	3,096,484,000
15/01/2013	8,200	0.30 ▲	3.80	7,900	8,400	7,800	291,880	2,393,416,000
14/01/2013	7,900	0.00 ■■	0.00	7,800	8,000	7,700	138,110	1,091,069,000
11/01/2013	7,900	-0.10 ▼	-1.25	8,200	8,200	7,900	133,930	1,058,047,000
10/01/2013	8,000	0.10 ▲	1.27	7,800	8,100	7,800	118,390	947,120,000
09/01/2013	7,900	-0.30 ▼	-3.66	8,200	8,400	7,800	619,700	4,895,630,000
08/01/2013	8,200	-0.20 ▼	-2.38	8,400	8,500	8,100	105,470	864,854,000
07/01/2013	8,400	0.40 ▲	5.00	8,200	8,400	8,200	444,380	3,732,792,000
04/01/2013	8,000	0.20 ▲	2.56	7,800	8,100	7,800	92,040	736,320,000
03/01/2013	7,800	-0.20 ▼	-2.50	8,300	8,300	7,800	154,040	1,201,512,000
02/01/2013	8,000	0.30 ▲	3.90	7,800	8,000	7,800	217,190	1,737,520,000
28/12/2012	7,700	0.10 ▲	1.32	7,600	7,700	7,500	104,560	805,112,000
27/12/2012	7,600	0.10 ▲	1.33	7,700	7,700	7,500	186,410	1,416,716,000
26/12/2012	7,500	0.10 ▲	1.35	7,400	7,600	7,300	80,790	605,925,000
25/12/2012	7,400	0.00 ■■	0.00	7,400	7,500	7,300	94,340	698,116,000
24/12/2012	7,400	0.30 ▲	4.23	7,200	7,400	7,100	153,220	1,133,828,000
21/12/2012	7,100	0.00 ■■	0.00	7,200	7,200	7,000	46,400	329,440,000
20/12/2012	7,100	-0.10 ▼	-1.39	7,100	7,200	7,100	209,830	1,489,793,000
19/12/2012	7,200	0.20 ▲	2.86	7,100	7,200	7,000	118,120	850,464,000
18/12/2012	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	107,530	752,710,000
17/12/2012	7,100	0.00 ■■	0.00	7,100	7,200	7,000	96,300	683,730,000
14/12/2012	7,100	0.00 ■■	0.00	7,100	7,200	7,100	172,360	1,223,756,000
13/12/2012	7,100	-0.10 ▼	-1.39	7,200	7,300	7,100	138,590	983,989,000
12/12/2012	7,200	0.10 ▲	1.41	7,000	7,300	7,000	80,900	582,480,000
11/12/2012	7,100	-0.10 ▼	-1.39	7,100	7,200	7,000	233,140	1,655,294,000
10/12/2012	7,200	0.20 ▲	2.86	7,000	7,200	7,000	476,030	3,427,416,000
07/12/2012	7,000	0.10 ▲	1.45	7,000	7,000	6,900	28,110	196,770,000
06/12/2012	6,900	-0.10 ▼	-1.43	6,900	7,100	6,800	74,810	516,189,000
05/12/2012	7,000	0.30 ▲	4.48	6,800	7,000	6,700	264,800	1,853,600,000
04/12/2012	6,700	0.20 ▲	3.08	6,500	6,700	6,500	105,630	707,721,000
03/12/2012	6,500	-0.30 ▼	-4.41	6,800	6,800	6,500	137,850	896,025,000
30/11/2012	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	39,110	265,948,000
29/11/2012	7,000	0.00 ■■	0.00	7,000	7,100	7,000	20,020	140,140,000
28/11/2012	7,000	-0.10 ▼	-1.41	7,100	7,100	6,900	41,000	287,000,000
27/11/2012	7,100	-0.10 ▼	-1.39	7,200	7,300	7,000	86,200	612,020,000
26/11/2012	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	97,920	802,944,000
23/11/2012	8,400	0.10 ▲	1.20	8,300	8,500	8,300	138,360	1,162,224,000
22/11/2012	8,300	0.00 ■■	0.00	8,300	8,400	8,200	137,470	1,141,001,000
21/11/2012	8,300	-0.10 ▼	-1.19	8,500	8,500	8,300	81,060	672,798,000
20/11/2012	8,400	-0.10 ▼	-1.18	8,500	8,500	8,300	103,130	866,292,000
19/11/2012	8,500	0.00 ■■	0.00	8,500	8,600	8,500	89,580	761,430,000
16/11/2012	8,500	0.00 ■■	0.00	8,600	8,600	8,300	159,670	1,357,195,000
15/11/2012	8,500	0.40 ▲	4.94	8,000	8,500	8,000	543,470	4,619,495,000
14/11/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	56,000	453,600,000
13/11/2012	8,100	0.00 ■■	0.00	7,900	8,100	7,900	53,210	431,001,000
12/11/2012	8,100	0.10 ▲	1.25	8,100	8,100	7,900	81,090	656,829,000
09/11/2012	8,000	0.10 ▲	1.27	8,000	8,000	7,800	25,140	201,120,000
08/11/2012	7,900	-0.20 ▼	-2.47	8,000	8,000	7,900	49,000	387,100,000
07/11/2012	8,100	0.10 ▲	1.25	8,000	8,100	8,000	39,490	319,869,000
06/11/2012	8,000	0.00 ■■	0.00	8,100	8,100	7,800	84,970	679,760,000
05/11/2012	8,000	0.20 ▲	2.56	7,800	8,000	7,800	31,100	248,800,000
02/11/2012	7,800	-0.30 ▼	-3.70	7,800	7,900	7,700	148,780	1,160,484,000
01/11/2012	8,100	0.20 ▲	2.53	7,900	8,100	7,900	168,160	1,362,096,000
31/10/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,700	102,190	807,301,000
30/10/2012	7,900	-0.10 ▼	-1.25	8,000	8,100	7,900	54,560	431,024,000
29/10/2012	8,000	0.10 ▲	1.27	7,900	8,100	7,900	77,980	623,840,000
26/10/2012	7,900	-0.30 ▼	-3.66	7,800	8,000	7,800	599,540	4,736,366,000
25/10/2012	8,200	-0.40 ▼	-4.65	8,200	8,200	8,200	170,550	1,398,510,000
24/10/2012	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	222,150	1,910,490,000
23/10/2012	9,000	0.10 ▲	1.12	9,000	9,000	8,900	21,870	196,830,000
22/10/2012	8,900	-0.10 ▼	-1.11	9,000	9,000	8,800	22,670	201,763,000
19/10/2012	9,000	0.00 ■■	0.00	9,000	9,100	8,800	42,540	382,860,000
18/10/2012	9,000	-0.20 ▼	-2.17	9,200	9,200	9,000	25,050	225,450,000
17/10/2012	9,200	0.00 ■■	0.00	9,200	9,200	9,000	3,670	33,764,000
16/10/2012	9,200	0.20 ▲	2.22	9,000	9,200	9,000	94,120	865,904,000
15/10/2012	9,000	-0.10 ▼	-1.10	9,200	9,200	9,000	42,250	380,250,000
12/10/2012	9,100	0.00 ■■	0.00	9,100	9,100	9,000	39,820	362,362,000
11/10/2012	9,100	-0.10 ▼	-1.09	9,300	9,500	9,100	144,190	1,312,129,000
10/10/2012	9,200	0.00 ■■	0.00	9,200	9,300	9,000	21,520	197,984,000
09/10/2012	9,200	-0.10 ▼	-1.08	9,300	9,300	9,000	23,840	219,328,000
08/10/2012	9,300	0.20 ▲	2.20	9,000	9,300	9,000	37,250	346,425,000
05/10/2012	9,100	0.20 ▲	2.25	8,900	9,100	8,900	38,730	352,443,000
04/10/2012	8,900	0.00 ■■	0.00	8,800	8,900	8,800	19,060	169,634,000
03/10/2012	8,900	0.20 ▲	2.30	8,800	8,900	8,800	19,910	177,199,000
02/10/2012	8,700	0.00 ■■	0.00	8,700	8,800	8,700	68,200	593,340,000
01/10/2012	8,700	-0.10 ▼	-1.14	8,900	8,900	8,600	132,140	1,149,618,000
28/09/2012	8,800	-0.20 ▼	-2.22	8,900	8,900	8,800	88,810	781,528,000
27/09/2012	9,000	0.00 ■■	0.00	9,000	9,000	8,900	15,700	141,300,000
26/09/2012	9,000	0.00 ■■	0.00	9,000	9,100	9,000	38,830	349,470,000
25/09/2012	9,000	0.00 ■■	0.00	9,000	9,000	8,900	36,940	332,460,000
24/09/2012	9,000	-0.10 ▼	-1.10	9,100	9,100	8,900	15,140	136,260,000
21/09/2012	9,100	0.10 ▲	1.11	9,000	9,100	9,000	27,450	249,795,000
20/09/2012	9,000	-0.10 ▼	-1.10	8,900	9,000	8,800	120,920	1,088,280,000
19/09/2012	9,100	0.10 ▲	1.11	8,900	9,100	8,900	86,180	784,238,000
18/09/2012	9,000	-0.30 ▼	-3.23	9,300	9,300	9,000	92,940	836,460,000
17/09/2012	9,300	-0.10 ▼	-1.06	9,300	9,400	9,300	129,690	1,206,117,000
14/09/2012	9,400	0.00 ■■	0.00	9,500	9,700	9,400	273,140	2,567,516,000
13/09/2012	9,400	0.10 ▲	1.08	9,400	9,400	9,200	54,730	514,462,000
12/09/2012	9,300	0.10 ▲	1.09	9,400	9,400	9,300	114,600	1,065,780,000
11/09/2012	9,200	0.10 ▲	1.10	9,200	9,200	9,100	99,820	918,344,000
10/09/2012	9,100	-0.40 ▼	-4.21	9,500	9,500	9,100	238,720	2,172,352,000
07/09/2012	9,500	0.20 ▲	2.15	9,400	9,500	9,300	45,030	427,785,000
06/09/2012	9,300	0.00 ■■	0.00	9,300	9,400	9,200	108,220	1,006,446,000
05/09/2012	9,300	-0.20 ▼	-2.11	9,400	9,500	9,300	82,360	765,948,000
04/09/2012	9,500	0.20 ▲	2.15	9,300	9,600	9,300	106,600	1,012,700,000
31/08/2012	9,300	-0.20 ▼	-2.11	9,400	9,500	9,300	53,320	495,876,000
30/08/2012	9,500	0.00 ■■	0.00	9,400	9,700	9,400	47,480	451,060,000
29/08/2012	9,500	0.40 ▲	4.40	9,400	9,500	9,200	71,660	680,770,000
28/08/2012	9,100	-0.20 ▼	-2.15	9,400	9,400	8,900	176,940	1,610,154,000
27/08/2012	9,300	-0.40 ▼	-4.12	9,400	9,500	9,300	108,740	1,011,282,000
24/08/2012	9,700	0.20 ▲	2.11	9,100	9,800	9,100	118,660	1,151,002,000
23/08/2012	9,500	-0.40 ▼	-4.04	9,500	9,500	9,500	113,070	1,074,165,000
22/08/2012	9,900	-0.50 ▼	-4.81	10,100	10,300	9,900	165,390	1,637,361,000
21/08/2012	10,400	-0.50 ▼	-4.59	10,800	10,800	10,400	83,880	872,352,000
20/08/2012	10,900	0.10 ▲	0.93	10,800	11,000	10,700	85,260	929,334,000
17/08/2012	10,800	0.10 ▲	0.93	10,700	10,900	10,500	66,440	717,552,000
16/08/2012	10,700	0.20 ▲	1.90	10,600	10,800	10,600	70,140	750,498,000
15/08/2012	10,500	-0.10 ▼	-0.94	10,700	10,700	10,500	34,360	360,780,000
14/08/2012	10,600	0.00 ■■	0.00	10,700	10,700	10,500	49,140	520,884,000
13/08/2012	10,600	-0.10 ▼	-0.93	10,500	10,800	10,500	42,720	452,832,000
10/08/2012	10,700	0.00 ■■	0.00	10,600	10,700	10,600	18,660	199,662,000
09/08/2012	10,700	0.10 ▲	0.94	10,700	10,700	10,600	103,700	1,109,590,000
08/08/2012	10,600	0.00 ■■	0.00	10,700	10,700	10,500	21,070	223,342,000
07/08/2012	10,600	-0.20 ▼	-1.85	10,800	10,800	10,500	18,280	193,768,000
06/08/2012	10,800	0.30 ▲	2.86	10,500	10,800	10,500	56,920	614,736,000
03/08/2012	10,500	0.10 ▲	0.96	10,400	10,500	10,300	49,910	524,055,000
02/08/2012	10,400	0.10 ▲	0.97	10,300	10,500	10,300	40,920	425,568,000
01/08/2012	10,300	-0.20 ▼	-1.90	10,600	10,600	10,300	35,610	366,783,000
31/07/2012	10,500	-0.10 ▼	-0.94	10,600	10,700	10,400	40,360	423,780,000
30/07/2012	10,600	0.10 ▲	0.95	10,300	10,700	10,300	18,760	198,856,000
27/07/2012	10,500	-0.30 ▼	-2.78	11,000	11,000	10,500	51,830	544,215,000
26/07/2012	10,800	0.00 ■■	0.00	10,800	10,900	10,700	75,780	818,424,000
25/07/2012	10,800	-0.10 ▼	-0.92	10,900	11,000	10,600	28,970	312,876,000
24/07/2012	10,900	-0.10 ▼	-0.91	11,000	11,000	10,600	109,950	1,198,455,000
23/07/2012	11,000	-0.20 ▼	-1.79	11,200	11,200	10,800	81,720	898,920,000
20/07/2012	11,200	-0.10 ▼	-0.88	11,300	11,600	11,200	142,620	1,597,344,000
19/07/2012	11,300	0.50 ▲	4.63	10,900	11,300	10,600	197,550	2,232,315,000
18/07/2012	10,800	-0.10 ▼	-0.92	11,100	11,100	10,700	50,180	541,944,000
17/07/2012	10,900	0.40 ▲	3.81	10,700	11,000	10,600	47,770	520,693,000
16/07/2012	10,500	-0.50 ▼	-4.55	11,100	11,100	10,500	138,900	1,458,450,000
13/07/2012	11,000	0.50 ▲	4.76	10,500	11,000	10,500	178,670	1,965,370,000
12/07/2012	10,500	0.00 ■■	0.00	10,500	10,500	10,400	38,640	405,720,000
11/07/2012	10,500	0.20 ▲	1.94	10,500	10,600	10,400	39,110	410,655,000
10/07/2012	10,300	0.40 ▲	4.04	10,000	10,300	10,000	238,890	2,460,567,000
09/07/2012	9,900	0.00 ■■	0.00	9,800	10,100	9,800	166,710	1,650,429,000
06/07/2012	9,900	0.20 ▲	2.06	9,600	10,000	9,600	76,210	754,479,000
05/07/2012	9,700	0.20 ▲	2.11	9,700	9,700	9,200	70,140	680,358,000
04/07/2012	9,500	0.00 ■■	0.00	9,600	9,800	9,500	77,510	736,345,000
03/07/2012	9,500	-0.30 ▼	-3.06	10,000	10,000	9,500	195,800	1,860,100,000
02/07/2012	9,800	-0.30 ▼	-2.97	10,100	10,200	9,800	96,460	945,308,000
29/06/2012	10,100	0.00 ■■	0.00	10,100	10,200	10,000	103,270	1,043,027,000
28/06/2012	10,100	-0.10 ▼	-0.98	10,100	10,200	9,900	198,860	2,008,486,000
27/06/2012	10,200	0.10 ▲	0.99	10,500	10,500	10,000	84,800	864,960,000
26/06/2012	10,100	-0.50 ▼	-4.72	10,900	10,900	10,100	233,760	2,360,976,000
25/06/2012	10,600	-0.50 ▼	-4.50	11,300	11,300	10,600	189,170	2,005,202,000
22/06/2012	11,100	-0.20 ▼	-1.77	11,400	11,400	11,100	83,490	926,739,000
21/06/2012	11,300	-0.10 ▼	-0.88	11,300	11,500	11,300	25,020	282,726,000
20/06/2012	11,400	0.00 ■■	0.00	11,500	11,500	11,400	38,110	434,454,000
19/06/2012	11,400	-0.10 ▼	-0.87	11,300	11,500	11,300	28,060	319,884,000
18/06/2012	11,500	0.00 ■■	0.00	11,700	11,700	11,400	145,170	1,669,455,000
15/06/2012	11,500	0.30 ▲	2.68	11,400	11,600	11,300	80,250	922,875,000
14/06/2012	11,200	-0.20 ▼	-1.75	11,400	11,400	11,200	121,570	1,361,584,000
13/06/2012	11,400	0.00 ■■	0.00	11,500	11,500	11,200	77,340	881,676,000
12/06/2012	11,400	-0.30 ▼	-2.56	11,500	11,700	11,300	97,530	1,111,842,000
11/06/2012	11,700	0.10 ▲	0.86	11,600	11,800	11,600	86,430	1,011,231,000
08/06/2012	11,600	-0.10 ▼	-0.85	12,000	12,000	11,600	314,020	3,642,632,000
07/06/2012	11,700	0.40 ▲	3.54	11,300	11,800	11,300	300,260	3,513,042,000
06/06/2012	11,300	0.20 ▲	1.80	11,100	11,400	11,000	88,120	995,756,000
05/06/2012	11,100	0.30 ▲	2.78	10,800	11,100	10,800	175,820	1,951,602,000
04/06/2012	10,800	-0.40 ▼	-3.57	11,000	11,100	10,800	194,970	2,105,676,000
01/06/2012	11,200	-0.20 ▼	-1.75	11,600	11,600	11,100	66,560	745,472,000
31/05/2012	11,400	-0.20 ▼	-1.72	11,500	11,500	11,200	145,170	1,654,938,000
30/05/2012	11,600	0.10 ▲	0.87	11,600	11,700	11,500	35,360	410,176,000
29/05/2012	11,500	-0.30 ▼	-2.54	11,600	11,600	11,300	116,940	1,344,810,000
28/05/2012	11,800	0.20 ▲	1.72	12,000	12,000	11,500	117,630	1,388,034,000
25/05/2012	11,600	0.50 ▲	4.50	11,600	11,600	11,500	127,620	1,480,392,000
24/05/2012	11,100	-0.40 ▼	-3.48	11,200	11,500	11,000	237,480	2,636,028,000
23/05/2012	11,500	-0.60 ▼	-4.96	11,800	11,800	11,500	193,210	2,221,915,000
22/05/2012	12,100	0.40 ▲	3.42	11,800	12,200	11,700	297,800	3,603,380,000
21/05/2012	11,700	0.50 ▲	4.46	11,500	11,700	11,400	139,920	1,637,064,000
18/05/2012	11,200	-0.30 ▼	-2.61	11,400	11,500	11,000	304,310	3,408,272,000
17/05/2012	11,500	-0.10 ▼	-0.86	11,900	11,900	11,500	295,500	3,398,250,000
16/05/2012	11,600	-0.10 ▼	-0.85	11,500	11,900	11,300	399,670	4,636,172,000
15/05/2012	11,700	-0.60 ▼	-4.88	12,100	12,300	11,700	500,790	5,859,243,000
14/05/2012	12,300	-0.60 ▼	-4.65	12,600	12,700	12,300	616,900	7,587,870,000
11/05/2012	12,900	-0.10 ▼	-0.77	13,000	13,100	12,700	688,260	8,878,554,000
10/05/2012	13,000	-0.10 ▼	-0.76	13,500	13,500	12,700	1,090,870	14,181,310,000
09/05/2012	13,100	-0.50 ▼	-3.68	13,300	13,600	13,100	775,730	10,162,063,000
08/05/2012	13,600	0.60 ▲	4.62	13,600	13,600	13,100	1,286,080	17,490,688,000
07/05/2012	13,000	0.60 ▲	4.84	13,000	13,000	12,900	754,540	9,809,020,000
04/05/2012	12,400	0.50 ▲	4.20	12,200	12,400	12,000	845,200	10,480,480,000
03/05/2012	11,900	-0.30 ▼	-2.46	12,000	12,300	11,600	598,120	7,117,628,000
02/05/2012	12,200	0.40 ▲	3.39	11,800	12,300	11,800	1,604,910	19,579,902,000
27/04/2012	11,800	0.30 ▲	2.61	11,500	11,900	11,400	382,890	4,518,102,000
26/04/2012	11,500	-0.40 ▼	-3.36	11,700	11,800	11,500	224,260	2,578,990,000
25/04/2012	11,900	0.50 ▲	4.39	11,700	11,900	11,500	338,890	4,032,791,000
24/04/2012	11,700	0.40 ▲	3.54	11,400	11,800	11,000	602,490	7,049,133,000
23/04/2012	11,300	0.00 ■■	0.00	11,300	11,400	11,100	229,750	2,596,175,000
20/04/2012	11,300	0.10 ▲	0.89	11,400	11,400	10,900	353,440	3,993,872,000
19/04/2012	11,200	-0.50 ▼	-4.27	11,700	11,800	11,200	582,830	6,527,696,000
18/04/2012	11,700	-0.40 ▼	-3.31	11,700	12,100	11,700	640,700	7,496,190,000
17/04/2012	12,100	-0.20 ▼	-1.63	12,400	12,500	12,100	430,480	5,208,808,000
16/04/2012	12,300	0.20 ▲	1.65	12,300	12,600	11,700	501,440	6,167,712,000
13/04/2012	12,100	0.40 ▲	3.42	11,700	12,200	11,400	1,004,220	12,151,062,000
12/04/2012	11,700	0.50 ▲	4.46	11,600	11,700	11,500	697,060	8,155,602,000
11/04/2012	11,200	0.50 ▲	4.67	11,000	11,200	10,800	710,580	7,958,496,000
10/04/2012	10,700	0.00 ■■	0.00	10,800	11,000	10,600	511,590	5,474,013,000
09/04/2012	10,700	0.50 ▲	4.90	10,300	10,700	10,300	450,230	4,817,461,000
06/04/2012	10,200	0.20 ▲	2.00	10,100	10,400	10,000	267,530	2,728,806,000
05/04/2012	10,000	0.10 ▲	1.01	9,900	10,200	9,700	189,260	1,892,600,000
04/04/2012	9,900	0.00 ■■	0.00	9,900	10,100	9,700	83,180	823,482,000
03/04/2012	9,900	0.40 ▲	4.21	9,500	9,900	9,500	150,450	1,489,455,000
30/03/2012	9,500	-0.30 ▼	-3.06	10,000	10,000	9,500	163,970	1,557,715,000
29/03/2012	9,800	-0.50 ▼	-4.85	10,100	10,400	9,800	294,120	2,882,376,000
28/03/2012	10,300	-0.30 ▼	-2.83	10,200	10,400	10,100	459,320	4,730,996,000
27/03/2012	10,600	-0.50 ▼	-4.50	10,900	10,900	10,600	237,260	2,514,956,000
26/03/2012	11,100	0.30 ▲	2.78	11,100	11,200	10,600	251,970	2,796,867,000
23/03/2012	10,800	0.50 ▲	4.85	10,400	10,800	10,300	614,260	6,634,008,000
22/03/2012	10,300	0.30 ▲	3.00	10,000	10,500	9,800	209,130	2,154,039,000
21/03/2012	10,000	0.40 ▲	4.17	9,700	10,000	9,600	537,640	5,376,400,000
20/03/2012	9,600	0.30 ▲	3.23	9,300	9,600	9,300	69,990	671,904,000
19/03/2012	9,300	-0.20 ▼	-2.11	9,500	9,500	9,300	52,740	490,482,000
16/03/2012	9,500	0.20 ▲	2.15	9,500	9,700	9,400	458,500	4,355,750,000
15/03/2012	9,300	0.40 ▲	4.49	9,000	9,300	8,800	108,030	1,004,679,000
14/03/2012	8,900	-0.20 ▼	-2.20	8,900	9,100	8,900	71,770	638,753,000
13/03/2012	9,100	0.20 ▲	2.25	9,000	9,100	8,900	50,170	456,547,000
12/03/2012	8,900	-0.20 ▼	-2.20	8,900	9,000	8,700	182,960	1,628,344,000
09/03/2012	9,100	0.00 ■■	0.00	9,100	9,200	8,700	167,400	1,523,340,000
08/03/2012	9,100	-0.40 ▼	-4.21	9,200	9,500	9,100	185,080	1,684,228,000
07/03/2012	9,500	-0.10 ▼	-1.04	9,600	9,600	9,300	133,420	1,267,490,000
06/03/2012	9,600	-0.10 ▼	-1.03	10,100	10,100	9,300	390,000	3,744,000,000
05/03/2012	9,700	0.40 ▲	4.30	9,600	9,700	9,600	142,510	1,382,347,000
02/03/2012	9,300	0.20 ▲	2.20	9,100	9,300	9,100	216,770	2,015,961,000
01/03/2012	9,100	0.10 ▲	1.11	9,000	9,100	8,900	105,520	960,232,000
29/02/2012	9,000	0.10 ▲	1.12	8,900	9,200	8,900	92,440	831,960,000
28/02/2012	8,900	-0.40 ▼	-4.30	9,400	9,400	8,900	264,330	2,352,537,000
27/02/2012	9,300	0.40 ▲	4.49	8,900	9,300	8,900	181,390	1,686,927,000
24/02/2012	8,900	-0.20 ▼	-2.20	9,100	9,300	8,900	227,950	2,028,755,000
23/02/2012	9,100	0.20 ▲	2.25	8,900	9,100	8,700	298,390	2,715,349,000
22/02/2012	8,900	0.40 ▲	4.71	8,500	8,900	8,500	140,950	1,254,455,000
21/02/2012	8,500	-0.20 ▼	-2.30	8,900	9,000	8,500	116,000	986,000,000
20/02/2012	8,700	0.40 ▲	4.82	8,500	8,700	8,500	130,760	1,137,612,000
17/02/2012	8,300	0.30 ▲	3.75	8,200	8,300	8,000	38,100	316,230,000
16/02/2012	8,000	-0.10 ▼	-1.23	8,100	8,200	8,000	70,450	563,600,000
15/02/2012	8,100	0.00 ■■	0.00	8,100	8,100	7,800	94,130	762,453,000
14/02/2012	8,100	0.30 ▲	3.85	7,800	8,100	7,800	98,530	798,093,000
13/02/2012	7,800	-0.30 ▼	-3.70	7,900	8,000	7,800	108,310	844,818,000
10/02/2012	8,100	-0.30 ▼	-3.57	8,600	8,600	8,000	240,740	1,949,994,000
09/02/2012	8,400	-0.30 ▼	-3.45	8,500	8,700	8,400	56,430	474,012,000
08/02/2012	8,700	0.30 ▲	3.57	8,500	8,700	8,400	150,650	1,310,655,000
07/02/2012	8,400	0.20 ▲	2.44	8,300	8,400	8,200	65,960	554,064,000
06/02/2012	8,200	-0.10 ▼	-1.20	8,300	8,300	8,000	122,190	1,001,958,000
03/02/2012	8,300	-0.10 ▼	-1.19	8,700	8,800	8,200	223,070	1,851,481,000
02/02/2012	8,400	0.40 ▲	5.00	8,200	8,400	8,200	90,490	760,116,000
01/02/2012	8,000	-0.10 ▼	-1.23	8,100	8,200	7,900	87,440	699,520,000
31/01/2012	8,100	-0.10 ▼	-1.22	8,300	8,400	8,100	189,640	1,536,084,000
30/01/2012	8,200	0.20 ▲	2.50	8,000	8,300	7,800	70,650	579,330,000
20/01/2012	8,000	0.10 ▲	1.27	7,900	8,100	7,800	71,020	568,160,000
19/01/2012	7,900	0.30 ▲	3.95	7,600	7,900	7,600	86,830	685,957,000
18/01/2012	7,600	0.10 ▲	1.33	7,500	7,600	7,500	31,890	242,364,000
17/01/2012	7,500	-0.10 ▼	-1.32	7,800	7,800	7,500	86,110	645,825,000
16/01/2012	7,600	0.30 ▲	4.11	7,400	7,600	7,300	134,270	1,020,452,000
13/01/2012	7,300	0.10 ▲	1.39	7,300	7,400	7,200	57,090	416,757,000
12/01/2012	7,200	-0.30 ▼	-4.00	7,500	7,500	7,200	66,670	480,024,000
11/01/2012	7,500	0.20 ▲	2.74	7,500	7,600	7,300	207,630	1,557,225,000
10/01/2012	7,300	0.20 ▲	2.82	7,100	7,400	7,100	50,760	370,548,000
09/01/2012	7,100	0.10 ▲	1.43	7,000	7,200	6,800	66,380	471,298,000
06/01/2012	7,000	-0.30 ▼	-4.11	7,300	7,300	7,000	134,020	938,140,000
05/01/2012	7,300	0.20 ▲	2.82	7,000	7,300	6,900	157,950	1,153,035,000
04/01/2012	7,100	-0.20 ▼	-2.74	7,100	7,300	7,100	118,100	838,510,000
03/01/2012	7,300	0.20 ▲	2.82	7,100	7,400	7,100	73,730	538,229,000
30/12/2011	7,100	0.30 ▲	4.41	6,900	7,100	6,600	89,710	636,941,000
29/12/2011	6,800	0.10 ▲	1.49	6,700	7,000	6,600	74,710	508,028,000
28/12/2011	6,700	-0.20 ▼	-2.90	7,000	7,000	6,600	976,170	6,540,339,000
27/12/2011	6,900	-0.30 ▼	-4.17	7,100	7,400	6,900	158,400	1,092,960,000
26/12/2011	7,200	-0.30 ▼	-4.00	7,400	7,400	7,200	146,400	1,054,080,000
23/12/2011	7,500	-0.30 ▼	-3.85	7,600	7,900	7,500	109,450	820,875,000
22/12/2011	7,800	-0.20 ▼	-2.50	7,900	8,200	7,800	42,120	328,536,000
21/12/2011	8,000	-0.20 ▼	-2.44	8,400	8,400	8,000	34,320	274,560,000
20/12/2011	8,200	-0.30 ▼	-3.53	8,300	8,500	8,200	25,960	212,872,000
19/12/2011	8,500	0.00 ■■	0.00	8,700	8,700	8,400	11,680	99,280,000
16/12/2011	8,500	0.20 ▲	2.41	8,300	8,700	8,300	52,630	447,355,000
15/12/2011	8,300	-0.20 ▼	-2.35	8,300	8,400	8,100	98,240	815,392,000
14/12/2011	8,500	-0.30 ▼	-3.41	8,800	8,800	8,400	63,380	538,730,000
13/12/2011	8,800	-0.20 ▼	-2.22	9,000	9,000	8,700	57,580	506,704,000
12/12/2011	9,000	-0.20 ▼	-2.17	9,200	9,200	9,000	38,620	347,580,000
09/12/2011	9,200	-0.10 ▼	-1.08	9,300	9,300	9,000	24,190	222,548,000
08/12/2011	9,300	0.00 ■■	0.00	9,500	9,500	9,200	16,490	153,357,000
07/12/2011	9,300	-0.20 ▼	-2.11	9,500	9,500	9,300	25,110	233,523,000
06/12/2011	9,500	0.00 ■■	0.00	9,700	9,700	9,400	75,640	718,580,000
05/12/2011	9,500	0.40 ▲	4.40	9,100	9,500	9,100	106,840	1,014,980,000
02/12/2011	9,100	0.30 ▲	3.41	9,000	9,100	8,900	26,820	244,062,000
01/12/2011	8,800	0.00 ■■	0.00	8,800	9,000	8,800	35,590	313,192,000
30/11/2011	8,800	-0.10 ▼	-1.12	8,900	9,000	8,800	18,420	162,096,000
29/11/2011	8,900	-0.20 ▼	-2.20	9,300	9,300	8,900	38,380	341,582,000
28/11/2011	9,100	0.10 ▲	1.11	9,000	9,400	9,000	30,240	275,184,000
25/11/2011	9,000	-0.10 ▼	-1.10	9,200	9,200	8,900	55,070	495,630,000
24/11/2011	9,100	-0.20 ▼	-2.15	9,300	9,300	9,100	40,250	366,275,000
23/11/2011	9,300	0.00 ■■	0.00	9,500	9,600	9,300	53,130	494,109,000
22/11/2011	9,800	0.00 ■■	0.00	10,000	10,000	9,600	24,000	235,200,000
21/11/2011	9,800	-0.10 ▼	-1.01	9,600	9,900	9,600	42,830	419,734,000
18/11/2011	9,900	-0.10 ▼	-1.00	10,000	10,000	9,700	36,030	356,697,000
17/11/2011	10,000	-0.10 ▼	-0.99	10,100	10,200	9,800	23,370	233,700,000
16/11/2011	10,100	0.30 ▲	3.06	10,000	10,200	9,900	78,170	789,517,000
15/11/2011	9,800	0.00 ■■	0.00	10,000	10,000	9,700	40,050	392,490,000
14/11/2011	9,800	-0.30 ▼	-2.97	10,100	10,100	9,700	89,170	873,866,000
11/11/2011	10,100	-0.10 ▼	-0.98	10,300	10,300	9,900	139,070	1,404,607,000
10/11/2011	10,200	-0.10 ▼	-0.97	10,300	10,300	10,100	80,800	824,160,000
09/11/2011	10,300	0.00 ■■	0.00	10,400	10,400	10,200	45,460	468,238,000
08/11/2011	10,300	0.00 ■■	0.00	10,200	10,400	10,200	69,350	714,305,000
07/11/2011	10,300	0.00 ■■	0.00	10,300	10,400	10,200	241,950	2,492,085,000
04/11/2011	10,300	0.00 ■■	0.00	10,400	10,400	10,200	89,200	918,760,000
03/11/2011	10,300	-0.10 ▼	-0.96	10,400	10,400	10,300	104,760	1,079,028,000
02/11/2011	10,400	0.00 ■■	0.00	10,400	10,400	10,200	50,190	521,976,000
01/11/2011	10,400	0.00 ■■	0.00	10,400	10,600	10,300	143,810	1,495,624,000
31/10/2011	10,400	-0.40 ▼	-3.70	11,100	11,200	10,400	206,260	2,145,104,000
28/10/2011	10,800	0.50 ▲	4.85	10,500	10,800	10,500	244,720	2,642,976,000
27/10/2011	10,300	0.10 ▲	0.98	10,300	10,400	10,200	24,090	248,127,000
26/10/2011	10,200	0.00 ■■	0.00	10,500	10,500	10,100	162,130	1,653,726,000
25/10/2011	10,200	-0.30 ▼	-2.86	10,400	10,600	10,100	187,180	1,909,236,000
24/10/2011	10,500	-0.20 ▼	-1.87	11,000	11,000	10,500	83,420	875,910,000
21/10/2011	10,700	0.50 ▲	4.90	10,200	10,700	10,200	261,270	2,795,589,000
20/10/2011	10,200	0.00 ■■	0.00	10,200	10,300	10,100	49,100	500,820,000
19/10/2011	10,200	0.20 ▲	2.00	10,000	10,200	10,000	29,570	301,614,000
18/10/2011	10,000	-0.20 ▼	-1.96	10,000	10,200	10,000	113,250	1,132,500,000
17/10/2011	10,200	-0.20 ▼	-1.92	10,500	10,500	10,200	89,190	909,738,000
14/10/2011	10,400	0.10 ▲	0.97	10,400	10,400	10,300	68,930	716,872,000
13/10/2011	10,300	0.10 ▲	0.98	10,200	10,300	10,000	249,110	2,565,833,000
12/10/2011	10,200	-0.40 ▼	-3.77	10,500	10,500	10,100	344,680	3,515,736,000
11/10/2011	10,600	0.10 ▲	0.95	10,800	10,800	10,600	67,960	720,376,000
10/10/2011	10,500	-0.30 ▼	-2.78	10,800	10,900	10,400	107,480	1,128,540,000
07/10/2011	10,800	-0.40 ▼	-3.57	11,300	11,300	10,800	79,060	853,848,000
06/10/2011	11,200	0.50 ▲	4.67	10,900	11,200	10,700	173,340	1,941,408,000
05/10/2011	10,700	0.30 ▲	2.88	10,800	10,800	10,500	100,540	1,075,778,000
04/10/2011	10,400	-0.50 ▼	-4.59	10,500	10,700	10,400	365,310	3,799,224,000
03/10/2011	10,900	-0.50 ▼	-4.39	11,100	11,400	10,900	201,210	2,193,189,000
30/09/2011	11,400	-0.50 ▼	-4.20	11,800	11,900	11,400	135,560	1,545,384,000
29/09/2011	11,900	-0.30 ▼	-2.46	11,900	12,800	11,900	732,120	8,712,228,000
28/09/2011	12,200	0.50 ▲	4.27	12,200	12,200	11,900	795,020	9,699,244,000
27/09/2011	11,700	0.50 ▲	4.46	11,700	11,700	11,700	648,990	7,593,183,000
26/09/2011	11,200	0.50 ▲	4.67	11,200	11,200	11,200	188,950	2,116,240,000
23/09/2011	10,700	-0.30 ▼	-2.73	10,700	10,900	10,700	60,530	647,671,000
22/09/2011	11,000	0.30 ▲	2.80	10,600	11,000	10,600	78,530	863,830,000
21/09/2011	10,700	-0.10 ▼	-0.93	10,600	11,200	10,600	85,380	913,566,000
20/09/2011	11,800	-0.10 ▼	-0.84	11,800	12,000	11,700	114,160	1,347,088,000
19/09/2011	11,900	0.20 ▲	1.71	11,300	11,900	11,300	78,750	937,125,000
16/09/2011	11,700	-0.20 ▼	-1.68	11,700	11,900	11,600	87,450	1,023,165,000
15/09/2011	11,900	-0.20 ▼	-1.65	11,900	12,100	11,500	193,290	2,300,151,000
14/09/2011	12,100	-0.10 ▼	-0.82	12,700	12,700	12,100	218,790	2,647,359,000
13/09/2011	12,200	0.40 ▲	3.39	12,000	12,200	11,700	188,820	2,303,604,000
12/09/2011	11,800	0.10 ▲	0.85	11,700	12,200	11,500	246,950	2,914,010,000
09/09/2011	11,700	0.50 ▲	4.46	11,500	11,700	11,300	239,180	2,798,406,000
08/09/2011	11,200	0.50 ▲	4.67	11,200	11,200	11,100	145,040	1,624,448,000
07/09/2011	10,700	0.50 ▲	4.90	10,500	10,700	10,500	176,070	1,883,949,000
06/09/2011	10,200	-0.20 ▼	-1.92	10,300	10,400	10,200	56,050	571,710,000
05/09/2011	10,400	-0.40 ▼	-3.70	10,800	10,800	10,400	98,310	1,022,424,000
01/09/2011	10,800	0.20 ▲	1.89	10,300	10,800	10,300	125,190	1,352,052,000
31/08/2011	10,600	0.10 ▲	0.95	10,400	10,700	10,200	35,990	381,494,000
30/08/2011	10,500	0.10 ▲	0.96	10,700	10,800	10,500	90,880	954,240,000
29/08/2011	10,400	0.40 ▲	4.00	10,000	10,400	10,000	48,010	499,304,000
26/08/2011	10,000	0.10 ▲	1.01	9,900	10,200	9,800	95,470	954,700,000
25/08/2011	9,900	0.20 ▲	2.06	9,900	9,900	9,700	30,440	301,356,000
24/08/2011	9,700	0.00 ■■	0.00	9,900	9,900	9,600	40,630	394,111,000
23/08/2011	9,700	-0.20 ▼	-2.02	9,700	10,000	9,700	16,020	155,394,000
22/08/2011	9,900	0.20 ▲	2.06	10,000	10,100	9,900	58,390	578,061,000
19/08/2011	9,700	0.00 ■■	0.00	9,700	9,700	9,500	16,560	160,632,000
18/08/2011	9,700	0.00 ■■	0.00	9,900	9,900	9,500	39,630	384,411,000
17/08/2011	9,700	0.30 ▲	3.19	9,500	9,700	9,500	39,350	381,695,000
16/08/2011	9,400	0.10 ▲	1.08	9,400	9,500	9,400	28,200	265,080,000
15/08/2011	9,300	0.00 ■■	0.00	9,200	9,500	9,200	15,850	147,405,000
12/08/2011	9,300	0.00 ■■	0.00	9,300	9,400	9,200	34,680	322,524,000
11/08/2011	9,300	0.00 ■■	0.00	9,200	9,300	9,100	36,140	336,102,000
10/08/2011	9,300	0.10 ▲	1.09	9,200	9,500	9,200	39,450	366,885,000
09/08/2011	9,200	-0.40 ▼	-4.17	9,200	9,400	9,200	114,250	1,051,100,000
08/08/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,400	20,110	193,056,000
05/08/2011	9,600	-0.40 ▼	-4.00	9,700	9,800	9,600	55,310	530,976,000
04/08/2011	10,000	0.40 ▲	4.17	9,700	10,000	9,600	49,830	498,300,000
03/08/2011	9,600	0.00 ■■	0.00	9,400	9,600	9,300	55,670	534,432,000
02/08/2011	9,600	-0.10 ▼	-1.03	9,700	9,800	9,600	169,290	1,625,184,000
01/08/2011	9,700	-0.20 ▼	-2.02	10,000	10,000	9,700	35,200	341,440,000
29/07/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,800	18,960	187,704,000
28/07/2011	9,900	0.00 ■■	0.00	10,000	10,100	9,900	27,440	271,656,000
27/07/2011	9,900	0.10 ▲	1.02	9,800	9,900	9,500	26,510	262,449,000
26/07/2011	9,800	-0.10 ▼	-1.01	9,900	9,900	9,800	20,510	200,998,000
25/07/2011	9,900	-0.20 ▼	-1.98	10,000	10,100	9,900	19,430	192,357,000
22/07/2011	10,100	0.00 ■■	0.00	10,000	10,100	10,000	31,360	316,736,000
21/07/2011	10,100	0.00 ■■	0.00	10,100	10,200	10,100	29,290	295,829,000
20/07/2011	10,100	0.10 ▲	1.00	10,000	10,100	10,000	24,350	245,935,000
19/07/2011	10,000	0.00 ■■	0.00	9,900	10,000	9,900	31,710	317,100,000
18/07/2011	10,000	-0.10 ▼	-0.99	10,100	10,200	9,900	2,548	25,480,000
15/07/2011	10,100	0.00 ■■	0.00	10,100	10,100	10,000	11,840	119,584,000
14/07/2011	10,100	-0.10 ▼	-0.98	10,200	10,200	10,000	27,600	278,760,000
13/07/2011	10,200	0.20 ▲	2.00	10,000	10,300	10,000	30,670	312,834,000
12/07/2011	10,000	0.00 ■■	0.00	10,000	10,100	9,900	37,620	376,200,000
11/07/2011	10,000	-0.30 ▼	-2.91	10,200	10,200	10,000	20,010	200,100,000
08/07/2011	10,300	0.00 ■■	0.00	10,300	10,300	10,100	7,570	77,971,000
07/07/2011	10,300	0.10 ▲	0.98	10,100	10,300	10,100	16,150	166,345,000
06/07/2011	10,200	-0.20 ▼	-1.92	10,300	10,300	10,100	49,480	504,696,000
05/07/2011	10,400	0.20 ▲	1.96	10,100	10,500	10,100	41,320	429,728,000
04/07/2011	10,200	0.10 ▲	0.99	10,200	10,200	9,900	63,460	647,292,000
01/07/2011	10,100	-0.10 ▼	-0.98	10,100	10,200	10,000	39,860	402,586,000
30/06/2011	10,200	-0.20 ▼	-1.92	10,200	10,600	10,200	88,760	905,352,000
29/06/2011	10,400	0.20 ▲	1.96	10,200	10,400	10,200	39,660	412,464,000
28/06/2011	10,200	0.00 ■■	0.00	10,300	10,500	10,200	94,180	960,636,000
27/06/2011	10,200	-0.10 ▼	-0.97	10,200	10,500	10,200	53,560	546,312,000
24/06/2011	10,300	0.10 ▲	0.98	10,500	10,500	10,200	54,720	563,616,000
23/06/2011	10,200	-0.50 ▼	-4.67	10,600	10,700	10,200	181,070	1,846,914,000
22/06/2011	10,700	0.20 ▲	1.90	10,900	10,900	10,600	40,230	430,461,000
21/06/2011	10,500	0.50 ▲	5.00	10,300	10,500	10,000	36,500	383,250,000
20/06/2011	10,000	-0.30 ▼	-2.91	10,000	10,300	10,000	27,560	275,600,000
17/06/2011	10,300	-0.40 ▼	-3.74	10,600	10,600	10,300	23,300	239,990,000
16/06/2011	10,700	0.00 ■■	0.00	10,200	10,800	10,200	29,960	320,572,000
15/06/2011	10,700	-0.50 ▼	-4.46	11,100	11,200	10,700	56,380	603,266,000
14/06/2011	11,200	-0.50 ▼	-4.27	11,300	11,900	11,200	87,970	985,264,000
13/06/2011	11,700	0.40 ▲	3.54	11,600	11,800	11,300	60,250	704,925,000
10/06/2011	11,300	0.40 ▲	3.67	11,000	11,400	11,000	85,950	971,235,000
09/06/2011	10,900	0.20 ▲	1.87	10,600	10,900	10,600	13,210	143,989,000
08/06/2011	10,700	0.00 ■■	0.00	10,700	10,700	10,500	33,500	358,450,000
07/06/2011	10,700	0.50 ▲	4.90	10,500	10,700	10,500	48,970	523,979,000
06/06/2011	10,200	0.20 ▲	2.00	10,000	10,200	10,000	10,860	110,772,000
03/06/2011	10,000	0.00 ■■	0.00	10,500	10,500	9,900	45,830	458,300,000
02/06/2011	10,000	0.40 ▲	4.17	10,000	10,000	9,900	33,950	339,500,000
01/06/2011	9,600	0.40 ▲	4.35	9,300	9,600	9,200	105,250	1,010,400,000
31/05/2011	9,200	0.00 ■■	0.00	9,300	9,300	9,000	45,680	420,256,000
30/05/2011	9,200	-0.20 ▼	-2.13	9,400	9,400	9,000	54,630	502,596,000
27/05/2011	9,400	0.00 ■■	0.00	9,400	9,500	9,200	76,050	714,870,000
26/05/2011	9,400	0.10 ▲	1.08	9,300	9,600	8,900	95,330	896,102,000
25/05/2011	9,300	0.40 ▲	4.49	8,600	9,300	8,500	106,560	991,008,000
24/05/2011	8,900	-0.40 ▼	-4.30	9,000	9,100	8,900	69,370	617,393,000
23/05/2011	9,300	-0.20 ▼	-2.11	9,300	9,400	9,200	30,870	287,091,000
20/05/2011	9,500	-0.10 ▼	-1.04	9,500	9,500	9,500	19,170	182,115,000
19/05/2011	9,600	-0.30 ▼	-3.03	9,800	9,900	9,600	39,000	374,400,000
18/05/2011	9,900	-0.10 ▼	-1.00	9,800	10,000	9,600	17,230	170,577,000
17/05/2011	10,000	-0.10 ▼	-0.99	10,400	10,400	9,800	58,010	580,100,000
16/05/2011	10,100	-0.10 ▼	-0.98	10,200	10,300	10,100	28,530	288,153,000
13/05/2011	10,200	-0.30 ▼	-2.86	10,400	10,500	10,200	40,840	416,568,000
12/05/2011	10,500	-0.10 ▼	-0.94	10,700	10,700	10,500	27,100	284,550,000
11/05/2011	10,600	-0.10 ▼	-0.93	10,700	10,800	10,600	17,420	184,652,000
10/05/2011	10,700	-0.10 ▼	-0.93	10,900	10,900	10,700	14,440	154,508,000
09/05/2011	10,800	0.10 ▲	0.93	10,700	10,900	10,600	7,160	77,328,000
06/05/2011	10,700	0.10 ▲	0.94	10,500	10,800	10,500	26,100	279,270,000
05/05/2011	10,600	-0.40 ▼	-3.64	11,000	11,000	10,600	51,410	544,946,000
04/05/2011	11,000	-0.30 ▼	-2.65	11,100	11,300	11,000	38,560	424,160,000
29/04/2011	11,300	0.00 ■■	0.00	11,200	11,500	11,200	57,750	652,575,000
28/04/2011	11,300	0.00 ■■	0.00	11,300	11,400	11,200	13,840	156,392,000
27/04/2011	11,300	-0.10 ▼	-0.88	11,500	11,500	11,300	5,010	56,613,000
26/04/2011	11,400	-0.20 ▼	-1.72	11,800	11,800	11,400	74,940	854,316,000
25/04/2011	11,600	0.40 ▲	3.57	11,200	11,600	11,200	31,110	360,876,000
22/04/2011	11,200	-0.10 ▼	-0.88	11,100	11,200	11,000	30,020	336,224,000
21/04/2011	11,300	-0.20 ▼	-1.74	11,500	11,500	11,300	49,780	562,514,000
20/04/2011	11,500	0.10 ▲	0.88	11,500	11,500	11,300	50,400	579,600,000
19/04/2011	11,400	-0.30 ▼	-2.56	11,500	11,900	11,400	81,020	923,628,000
18/04/2011	11,700	-0.40 ▼	-3.31	12,100	12,100	11,700	13,127	153,585,900
15/04/2011	12,100	-0.30 ▼	-2.42	12,200	12,400	12,100	80,860	978,406,000
14/04/2011	12,400	0.10 ▲	0.81	12,300	12,400	12,100	61,570	763,468,000
13/04/2011	12,300	-0.20 ▼	-1.60	12,200	12,400	12,200	74,770	919,671,000
08/04/2011	12,500	-0.10 ▼	-0.79	12,500	12,500	12,300	73,970	924,625,000
07/04/2011	12,600	0.40 ▲	3.28	12,800	12,800	12,200	91,840	1,157,184,000
06/04/2011	12,800	0.00 ■■	0.00	12,700	12,800	12,700	72,670	930,176,000
05/04/2011	12,800	0.00 ■■	0.00	12,800	12,800	12,600	54,910	702,848,000
04/04/2011	12,800	-0.10 ▼	-0.78	12,600	12,800	12,600	94,540	1,210,112,000
01/04/2011	12,900	0.00 ■■	0.00	12,800	12,900	12,700	49,240	635,196,000
31/03/2011	12,900	0.00 ■■	0.00	12,900	13,000	12,800	65,880	849,852,000
30/03/2011	12,900	0.00 ■■	0.00	12,500	12,900	12,500	108,960	1,405,584,000
29/03/2011	12,900	0.30 ▲	2.38	12,700	12,900	12,600	133,180	1,718,022,000
28/03/2011	12,600	0.10 ▲	0.80	13,000	13,000	12,500	204,490	2,576,574,000
25/03/2011	12,500	0.00 ■■	0.00	12,500	12,600	12,500	104,400	1,305,000,000
24/03/2011	12,500	-0.30 ▼	-2.34	12,900	12,900	12,400	177,160	2,214,500,000
23/03/2011	12,800	-0.10 ▼	-0.78	12,900	12,900	12,800	113,230	1,449,344,000
22/03/2011	12,900	-0.10 ▼	-0.77	13,000	13,000	12,800	78,860	1,017,294,000
21/03/2011	13,000	-0.10 ▼	-0.76	13,400	13,400	12,900	152,790	1,986,270,000
18/03/2011	13,100	0.30 ▲	2.34	12,800	13,200	12,700	117,730	1,542,263,000
17/03/2011	12,800	0.30 ▲	2.40	12,800	12,800	12,500	43,200	552,960,000
16/03/2011	12,500	0.20 ▲	1.63	12,700	12,700	12,200	71,840	898,000,000
15/03/2011	12,300	0.00 ■■	0.00	12,300	12,500	11,800	53,840	662,232,000
14/03/2011	12,300	-0.60 ▼	-4.65	13,100	13,100	12,300	141,900	1,745,370,000
11/03/2011	12,900	0.50 ▲	4.03	13,000	13,000	12,800	142,420	1,837,218,000
10/03/2011	12,400	0.50 ▲	4.20	11,800	12,400	11,800	235,930	2,925,532,000
09/03/2011	11,900	0.00 ■■	0.00	11,900	12,000	11,500	99,920	1,189,048,000
08/03/2011	11,900	0.10 ▲	0.85	11,800	12,000	11,700	122,910	1,462,629,000
07/03/2011	11,800	0.00 ■■	0.00	12,100	12,100	11,800	28,860	340,548,000
04/03/2011	11,800	0.00 ■■	0.00	11,500	12,000	11,500	32,770	386,686,000
03/03/2011	11,800	-0.10 ▼	-0.84	11,900	11,900	11,500	21,380	252,284,000
02/03/2011	11,900	-0.60 ▼	-4.80	12,900	12,900	11,900	704,640	8,385,216,000
01/03/2011	12,500	0.10 ▲	0.81	12,300	12,500	12,300	79,600	995,000,000
28/02/2011	12,400	-0.40 ▼	-3.12	12,700	12,800	12,400	151,580	1,879,592,000
25/02/2011	12,800	0.10 ▲	0.79	12,500	13,000	12,500	144,740	1,852,672,000
24/02/2011	12,700	-0.20 ▼	-1.55	12,900	12,900	12,400	148,670	1,888,109,000
23/02/2011	12,900	0.10 ▲	0.78	13,000	13,300	12,800	123,670	1,595,343,000
22/02/2011	12,800	0.40 ▲	3.23	12,400	13,000	12,400	202,810	2,595,968,000
21/02/2011	12,400	-0.50 ▼	-3.88	13,300	13,300	12,300	360,280	4,467,472,000
18/02/2011	15,500	-0.30 ▼	-1.90	15,800	16,000	15,500	320,590	4,969,145,000
17/02/2011	15,800	-0.70 ▼	-4.24	16,200	16,400	15,700	292,800	4,626,240,000
16/02/2011	16,500	-0.10 ▼	-0.60	16,500	16,900	16,500	174,800	2,884,200,000
15/02/2011	16,600	-0.70 ▼	-4.05	16,900	17,200	16,500	263,850	4,379,910,000
14/02/2011	17,300	-0.90 ▼	-4.95	18,000	18,000	17,300	135,950	2,351,935,000
11/02/2011	18,200	0.60 ▲	3.41	18,300	18,400	17,900	211,540	3,850,028,000
10/02/2011	17,600	0.80 ▲	4.76	16,800	17,600	16,600	313,610	5,519,536,000
09/02/2011	16,800	0.10 ▲	0.60	17,000	17,100	16,800	214,490	3,603,432,000
08/02/2011	16,700	0.10 ▲	0.60	16,600	16,700	16,500	161,620	2,699,054,000
28/01/2011	16,600	-0.30 ▼	-1.78	17,000	17,000	16,600	109,340	1,815,044,000
27/01/2011	16,900	0.30 ▲	1.81	16,900	16,900	16,600	145,170	2,453,373,000
26/01/2011	16,600	0.00 ■■	0.00	16,400	16,900	16,400	55,630	923,458,000
25/01/2011	16,600	-0.30 ▼	-1.78	17,100	17,100	16,600	75,290	1,249,814,000
24/01/2011	16,900	0.00 ■■	0.00	17,000	17,400	16,700	338,130	5,714,397,000
21/01/2011	16,900	-0.20 ▼	-1.17	17,200	17,200	16,500	319,670	5,402,423,000
20/01/2011	17,100	0.10 ▲	0.59	17,600	17,700	17,000	504,750	8,631,225,000
19/01/2011	17,000	0.80 ▲	4.94	17,000	17,000	17,000	273,540	4,650,180,000
18/01/2011	16,200	0.70 ▲	4.52	16,200	16,200	16,200	110,000	1,782,000,000
17/01/2011	15,500	0.70 ▲	4.73	15,500	15,500	15,500	78,710	1,220,005,000
14/01/2011	14,800	0.10 ▲	0.68	14,700	14,900	14,600	86,990	1,287,452,000
13/01/2011	14,700	0.00 ■■	0.00	14,700	14,800	14,600	138,910	2,041,977,000
12/01/2011	14,700	0.10 ▲	0.68	14,800	15,000	14,600	42,250	621,075,000
11/01/2011	14,600	0.00 ■■	0.00	14,300	14,800	14,300	121,780	1,777,988,000
10/01/2011	14,600	-0.10 ▼	-0.68	15,100	15,100	14,600	136,800	1,997,280,000
07/01/2011	14,700	0.70 ▲	5.00	14,300	14,700	14,300	311,980	4,586,106,000
06/01/2011	14,000	-0.10 ▼	-0.71	14,100	14,300	13,900	35,800	501,200,000
05/01/2011	14,100	-0.30 ▼	-2.08	14,100	14,500	14,000	31,400	442,740,000
04/01/2011	14,400	0.20 ▲	1.41	14,500	14,500	14,000	62,190	895,536,000
31/12/2010	14,200	0.40 ▲	2.90	14,100	14,200	13,900	57,960	823,032,000
30/12/2010	13,800	-0.30 ▼	-2.13	13,800	14,100	13,700	69,400	957,720,000
29/12/2010	14,100	-0.70 ▼	-4.73	14,800	14,800	14,100	112,720	1,589,352,000
28/12/2010	14,800	0.10 ▲	0.68	14,500	14,800	14,500	63,820	944,536,000
27/12/2010	14,700	0.20 ▲	1.38	14,500	14,700	14,300	33,680	495,096,000
24/12/2010	14,500	0.00 ■■	0.00	15,000	15,000	14,200	34,770	504,165,000
23/12/2010	14,500	-0.30 ▼	-2.03	14,800	14,800	14,400	56,350	817,075,000
22/12/2010	14,800	-0.40 ▼	-2.63	15,500	15,500	14,800	110,240	1,631,552,000
21/12/2010	15,200	0.40 ▲	2.70	14,800	15,400	14,500	201,190	3,058,088,000
20/12/2010	14,800	0.70 ▲	4.96	14,800	14,800	14,500	245,860	3,638,728,000
17/12/2010	14,100	0.60 ▲	4.44	13,900	14,100	13,300	81,550	1,149,855,000
16/12/2010	13,500	-0.60 ▼	-4.26	14,000	14,000	13,400	104,800	1,414,800,000
15/12/2010	14,100	-0.60 ▼	-4.08	14,700	14,900	14,100	49,210	693,861,000
14/12/2010	14,700	-0.70 ▼	-4.55	15,400	15,800	14,700	155,700	2,288,790,000
13/12/2010	15,400	0.70 ▲	4.76	15,400	15,400	15,400	125,710	1,935,934,000
10/12/2010	14,700	0.70 ▲	5.00	14,400	14,700	14,000	220,720	3,244,584,000
09/12/2010	14,000	-0.10 ▼	-0.71	13,600	14,300	13,600	53,460	748,440,000
08/12/2010	14,100	-0.70 ▼	-4.73	14,800	14,800	14,100	146,620	2,067,342,000
07/12/2010	14,800	-0.70 ▼	-4.52	15,000	15,600	14,800	115,560	1,710,288,000
06/12/2010	15,500	0.50 ▲	3.33	15,600	15,700	15,000	225,310	3,492,305,000
03/12/2010	15,000	0.70 ▲	4.90	15,000	15,000	14,900	167,960	2,519,400,000
02/12/2010	14,300	0.60 ▲	4.38	13,400	14,300	13,400	187,160	2,676,388,000
01/12/2010	13,700	-0.30 ▼	-2.14	14,200	14,200	13,500	62,310	853,647,000
30/11/2010	14,000	0.40 ▲	2.94	14,000	14,200	14,000	208,680	2,921,520,000
29/11/2010	13,600	0.10 ▲	0.74	13,500	13,700	13,200	66,860	909,296,000
26/11/2010	14,900	0.20 ▲	1.36	14,900	15,000	14,300	138,530	2,064,097,000
25/11/2010	14,700	0.50 ▲	3.52	14,500	14,700	14,300	117,500	1,727,250,000
24/11/2010	14,200	0.50 ▲	3.65	13,600	14,300	13,600	165,910	2,355,922,000
23/11/2010	13,700	0.10 ▲	0.74	13,600	14,100	13,500	177,720	2,434,764,000
22/11/2010	13,600	-0.60 ▼	-4.23	14,000	14,000	13,500	108,330	1,473,288,000
19/11/2010	14,200	0.50 ▲	3.65	14,300	14,300	13,900	215,840	3,064,928,000
18/11/2010	13,700	0.60 ▲	4.58	13,600	13,700	13,600	19,360	265,232,000
17/11/2010	13,100	0.60 ▲	4.80	13,100	13,100	13,000	173,450	2,272,195,000
16/11/2010	12,500	-0.20 ▼	-1.57	12,500	12,500	12,100	70,940	886,750,000
15/11/2010	12,700	-0.60 ▼	-4.51	13,800	13,800	12,700	73,130	928,751,000
12/11/2010	13,300	-0.60 ▼	-4.32	13,600	13,700	13,300	92,060	1,224,398,000
11/11/2010	13,900	-0.60 ▼	-4.14	14,800	14,800	13,800	198,990	2,765,961,000
10/11/2010	14,500	0.20 ▲	1.40	14,100	14,500	14,000	14,410	208,945,000
09/11/2010	14,300	-0.60 ▼	-4.03	14,400	14,900	14,300	122,940	1,758,042,000
08/11/2010	14,900	-0.10 ▼	-0.67	14,800	15,000	14,600	24,300	362,070,000
05/11/2010	15,000	0.40 ▲	2.74	15,000	15,000	14,800	46,280	694,200,000
04/11/2010	14,600	0.10 ▲	0.69	15,000	15,000	14,500	19,520	284,992,000
03/11/2010	14,500	-0.10 ▼	-0.68	15,000	15,000	14,500	39,440	571,880,000
02/11/2010	14,600	-0.40 ▼	-2.67	14,700	15,000	14,600	16,680	243,528,000
01/11/2010	15,000	-0.40 ▼	-2.60	15,100	15,200	15,000	19,100	286,500,000
29/10/2010	15,400	0.40 ▲	2.67	15,200	15,400	15,000	28,430	437,822,000
28/10/2010	15,000	-0.50 ▼	-3.23	15,500	15,500	15,000	10,930	163,950,000
27/10/2010	15,500	-0.10 ▼	-0.64	15,900	15,900	15,100	24,670	382,385,000
26/10/2010	15,600	0.70 ▲	4.70	15,500	15,600	15,500	40,250	627,900,000
25/10/2010	14,900	0.20 ▲	1.36	15,100	15,100	14,300	54,420	810,858,000
22/10/2010	14,700	-0.20 ▼	-1.34	15,200	15,200	14,700	21,060	309,582,000
21/10/2010	14,900	0.00 ■■	0.00	14,900	15,200	14,900	41,550	619,095,000
20/10/2010	14,900	-0.70 ▼	-4.49	15,200	15,200	14,900	91,390	1,361,711,000
19/10/2010	15,600	-0.60 ▼	-3.70	16,200	16,200	15,500	51,380	801,528,000
18/10/2010	16,200	-0.10 ▼	-0.61	16,100	16,200	16,100	15,420	249,804,000
15/10/2010	16,300	-0.20 ▼	-1.21	16,400	16,400	16,300	10,580	172,454,000
14/10/2010	16,500	0.20 ▲	1.23	16,500	16,600	16,400	44,290	730,785,000
13/10/2010	16,300	0.00 ■■	0.00	16,200	16,300	16,200	25,000	407,500,000
12/10/2010	16,300	-0.20 ▼	-1.21	16,800	16,800	16,300	54,080	881,504,000
11/10/2010	16,500	0.00 ■■	0.00	16,500	16,800	16,400	41,920	691,680,000
08/10/2010	16,500	-0.50 ▼	-2.94	17,200	17,200	16,500	40,310	665,115,000
07/10/2010	17,000	-0.30 ▼	-1.73	17,500	17,600	17,000	6,800	115,600,000
06/10/2010	17,300	0.80 ▲	4.85	16,500	17,300	16,500	87,790	1,518,767,000
05/10/2010	16,500	0.00 ■■	0.00	16,700	16,700	16,000	42,380	699,270,000
04/10/2010	16,500	-0.80 ▼	-4.62	17,000	17,700	16,500	97,220	1,604,130,000
01/10/2010	17,300	0.00 ■■	0.00	17,700	17,700	17,200	3,830	66,259,000
30/09/2010	17,300	-0.30 ▼	-1.70	18,000	18,000	17,100	12,700	219,710,000
29/09/2010	17,600	-0.40 ▼	-2.22	18,100	18,100	17,600	19,560	344,256,000
28/09/2010	18,000	0.00 ■■	0.00	18,500	18,500	18,000	46,930	844,740,000
27/09/2010	18,000	0.80 ▲	4.65	17,500	18,000	17,200	153,890	2,770,020,000
24/09/2010	17,200	-0.80 ▼	-4.44	18,200	18,200	17,200	82,280	1,415,216,000
23/09/2010	18,000	-0.30 ▼	-1.64	18,500	18,500	17,400	76,700	1,380,600,000
22/09/2010	18,300	0.00 ■■	0.00	18,600	18,600	18,000	56,820	1,039,806,000
21/09/2010	18,300	-0.10 ▼	-0.54	18,400	19,100	18,300	185,960	3,403,068,000
20/09/2010	18,400	-0.60 ▼	-3.16	19,700	19,700	18,300	115,050	2,116,920,000
17/09/2010	19,000	0.90 ▲	4.97	18,900	19,000	17,700	117,970	2,241,430,000
16/09/2010	18,100	-0.30 ▼	-1.63	19,000	19,000	18,000	65,740	1,189,894,000
15/09/2010	18,400	-0.20 ▼	-1.08	19,200	19,400	17,700	52,660	968,944,000
14/09/2010	18,600	0.50 ▲	2.76	18,600	18,700	18,100	41,790	777,294,000
13/09/2010	18,100	-0.90 ▼	-4.74	18,100	18,500	18,100	178,070	3,223,067,000
10/09/2010	19,000	-1.00 ▼	-5.00	19,200	19,900	19,000	137,450	2,611,550,000
09/09/2010	20,000	0.30 ▲	1.52	19,700	20,200	19,500	87,520	1,750,400,000
08/09/2010	19,700	-0.30 ▼	-1.50	19,000	20,000	19,000	186,470	3,673,459,000
07/09/2010	20,000	-0.20 ▼	-0.99	19,300	20,400	19,300	136,910	2,738,200,000
06/09/2010	20,200	0.70 ▲	3.59	20,100	20,400	19,500	197,600	3,991,520,000
01/09/2010	19,500	0.90 ▲	4.84	19,400	19,500	18,700	172,020	3,354,390,000
31/08/2010	18,600	0.80 ▲	4.49	18,000	18,600	18,000	91,100	1,694,460,000
30/08/2010	17,800	0.80 ▲	4.71	17,800	17,800	17,500	159,540	2,839,812,000
27/08/2010	17,000	0.80 ▲	4.94	16,300	17,000	15,600	103,080	1,752,360,000
26/08/2010	16,200	-0.30 ▼	-1.82	16,900	16,900	15,800	49,370	799,794,000
25/08/2010	16,500	-0.80 ▼	-4.62	16,500	17,400	16,500	69,930	1,153,845,000
24/08/2010	17,300	-0.90 ▼	-4.95	18,000	18,400	17,300	283,820	4,910,086,000
23/08/2010	18,200	-0.80 ▼	-4.21	19,400	19,400	18,200	67,170	1,222,494,000
20/08/2010	19,000	-0.30 ▼	-1.55	19,400	19,500	18,400	140,370	2,667,030,000
19/08/2010	19,300	-0.60 ▼	-3.02	19,200	20,000	19,000	107,190	2,068,767,000
18/08/2010	19,900	-1.00 ▼	-4.78	20,000	20,500	19,900	203,610	4,051,839,000
17/08/2010	20,900	0.00 ■■	0.00	21,300	21,300	20,700	60,240	1,259,016,000
16/08/2010	20,900	0.90 ▲	4.50	20,300	21,000	20,300	132,510	2,769,459,000
13/08/2010	20,000	0.00 ■■	0.00	19,100	20,000	19,100	185,610	3,712,200,000
12/08/2010	20,000	-1.00 ▼	-4.76	20,600	21,400	20,000	192,500	3,850,000,000
11/08/2010	21,000	-0.40 ▼	-1.87	21,800	22,000	20,400	198,200	4,162,200,000
10/08/2010	21,400	-1.10 ▼	-4.89	22,100	22,200	21,400	348,480	7,457,472,000
09/08/2010	22,500	-0.50 ▼	-2.17	23,200	23,200	22,300	404,400	9,099,000,000
06/08/2010	23,000	-1.20 ▼	-4.96	24,100	24,100	23,000	349,900	8,047,700,000
05/08/2010	24,200	0.20 ▲	0.83	24,400	24,800	24,100	431,660	10,446,172,000
04/08/2010	24,000	0.90 ▲	3.90	23,300	24,100	23,000	728,130	17,475,120,000
03/08/2010	23,100	0.10 ▲	0.43	23,000	23,300	23,000	315,450	7,286,895,000
02/08/2010	23,000	0.60 ▲	2.68	22,400	23,500	22,400	693,970	15,961,310,000
30/07/2010	22,400	0.50 ▲	2.28	21,900	22,500	21,900	479,980	10,751,552,000
29/07/2010	21,900	-0.10 ▼	-0.45	21,900	22,100	21,700	255,340	5,591,946,000
28/07/2010	22,000	0.20 ▲	0.92	21,700	22,200	21,700	609,070	13,399,540,000
27/07/2010	21,800	-0.10 ▼	-0.46	21,800	22,100	21,700	260,490	5,678,682,000
26/07/2010	21,900	0.60 ▲	2.82	21,500	22,300	21,500	479,780	10,507,182,000
23/07/2010	21,300	0.50 ▲	2.40	20,800	21,300	20,800	513,510	10,937,763,000
22/07/2010	20,800	-0.10 ▼	-0.48	20,500	21,400	20,500	244,850	5,092,880,000
21/07/2010	20,900	-0.30 ▼	-1.42	21,200	21,400	20,900	223,700	4,675,330,000
20/07/2010	21,200	0.50 ▲	2.42	20,600	21,200	20,600	229,000	4,854,800,000
19/07/2010	20,700	-0.30 ▼	-1.43	20,700	21,000	20,700	87,720	1,815,804,000
16/07/2010	21,000	-0.60 ▼	-2.78	21,500	21,600	21,000	145,680	3,059,280,000
15/07/2010	21,600	-0.30 ▼	-1.37	21,700	21,800	21,400	134,110	2,896,776,000
14/07/2010	21,900	0.10 ▲	0.46	22,700	22,700	21,600	220,270	4,823,913,000
13/07/2010	21,800	1.00 ▲	4.81	21,400	21,800	21,100	247,540	5,396,372,000
12/07/2010	20,800	0.30 ▲	1.46	21,100	21,100	20,600	131,650	2,738,320,000
09/07/2010	20,500	0.10 ▲	0.49	20,400	21,000	20,300	261,090	5,352,345,000
08/07/2010	20,400	-0.90 ▼	-4.23	21,300	21,600	20,400	224,990	4,589,796,000
07/07/2010	21,300	-0.10 ▼	-0.47	21,400	21,800	21,200	130,130	2,771,769,000
06/07/2010	21,400	-0.50 ▼	-2.28	21,900	21,900	21,000	107,120	2,292,368,000
05/07/2010	21,900	-0.10 ▼	-0.45	22,000	22,100	21,900	117,370	2,570,403,000
02/07/2010	22,000	0.70 ▲	3.29	21,300	22,000	21,200	175,660	3,864,520,000
01/07/2010	21,300	0.00 ■■	0.00	21,300	21,600	20,900	97,740	2,081,862,000
30/06/2010	21,300	-0.80 ▼	-3.62	21,500	21,600	21,100	211,810	4,511,553,000
29/06/2010	22,100	-0.70 ▼	-3.07	22,900	22,900	22,100	237,760	5,254,496,000
28/06/2010	22,800	0.70 ▲	3.17	23,100	23,100	22,300	308,930	7,043,604,000
25/06/2010	22,100	-0.90 ▼	-3.91	22,000	22,700	22,000	123,090	2,720,289,000
24/06/2010	23,000	0.20 ▲	0.88	23,800	23,800	22,800	348,690	8,019,870,000
23/06/2010	22,800	1.00 ▲	4.59	21,800	22,800	21,800	515,940	11,763,432,000
22/06/2010	21,800	-0.50 ▼	-2.24	22,100	22,500	21,800	193,210	4,211,978,000
21/06/2010	22,300	-0.20 ▼	-0.89	23,000	23,000	22,300	104,610	2,332,803,000
18/06/2010	22,500	-0.20 ▼	-0.88	22,700	23,000	22,500	201,580	4,535,550,000
17/06/2010	22,700	-0.20 ▼	-0.87	22,800	22,900	22,400	187,510	4,256,477,000
16/06/2010	22,900	-0.10 ▼	-0.43	23,400	23,500	22,900	177,150	4,056,735,000
15/06/2010	23,000	-0.50 ▼	-2.13	23,200	23,300	22,500	203,160	4,672,680,000
14/06/2010	23,500	1.00 ▲	4.44	23,600	23,600	23,500	455,630	10,707,305,000
11/06/2010	22,500	1.00 ▲	4.65	22,500	22,500	22,000	294,660	6,629,850,000
10/06/2010	21,500	-1.00 ▼	-4.44	21,500	22,300	21,500	235,910	5,072,065,000
09/06/2010	22,500	-1.10 ▼	-4.66	23,600	23,600	22,500	268,310	6,036,975,000
08/06/2010	23,600	-1.10 ▼	-4.45	23,500	23,700	23,500	123,920	2,924,512,000
07/06/2010	24,700	-1.30 ▼	-5.00	24,700	24,900	24,700	108,550	2,681,185,000
04/06/2010	26,000	-0.80 ▼	-2.99	26,800	26,800	25,600	136,280	3,543,280,000
03/06/2010	26,800	1.20 ▲	4.69	24,400	26,800	24,400	1,312,280	35,169,104,000
02/06/2010	25,600	0.00 ■■	0.00	25,600	25,600	25,600	61,040	1,562,624,000
01/01/1970	4,050	0.00 ■■	0.00	4,050	0	0	0	0

(ĐVT: 1,000 VNĐ)