Lịch sử giao dịch SHI - 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 Quốc tế Sơn Hà
Son Ha International JSC
Mã CK: SHI 14.80 ▼ -0.15 (-1.01%) (cập nhật 22:00 19/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Luyện kim
Website: http://www.sonha.com.vn

SHI » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/04/2024	14,800	-0.15 ▼	-1.01	14,950	14,800	14,650	30,020	444,296,000
17/04/2024	14,950	0.00 ■■	0.00	14,950	15,000	14,700	17,400	260,130,000
16/04/2024	14,950	0.05 ▲	0.33	14,900	15,000	14,700	83,510	1,248,474,500
15/04/2024	14,900	-0.10 ▼	-0.67	15,000	14,950	14,700	52,130	776,737,000
12/04/2024	15,000	0.00 ■■	0.00	15,000	15,000	14,850	62,890	943,350,000
11/04/2024	15,000	0.00 ■■	0.00	15,000	15,000	14,800	30,270	454,050,000
10/04/2024	15,000	0.00 ■■	0.00	15,000	15,000	14,750	60,260	903,900,000
09/04/2024	15,000	0.10 ▲	0.67	14,900	15,000	14,900	60,920	913,800,000
08/04/2024	14,900	-0.05 ▼	-0.34	14,950	14,950	14,750	89,050	1,326,845,000
05/04/2024	14,800	-0.10 ▼	-0.68	14,900	14,950	14,600	66,190	979,612,000
04/04/2024	14,900	-0.10 ▼	-0.67	15,000	14,900	14,800	30,090	448,341,000
03/04/2024	15,000	0.10 ▲	0.67	14,900	15,100	14,750	46,100	691,500,000
02/04/2024	14,900	0.00 ■■	0.00	14,900	15,250	14,900	41,380	616,562,000
01/04/2024	14,900	0.00 ■■	0.00	14,900	14,900	14,750	65,390	974,311,000
29/03/2024	14,900	0.00 ■■	0.00	14,900	14,900	14,750	34,080	507,792,000
28/03/2024	14,900	0.00 ■■	0.00	14,900	14,900	14,700	51,750	771,075,000
27/03/2024	14,900	-0.05 ▼	-0.34	14,950	14,900	14,700	22,240	331,376,000
26/03/2024	14,950	0.05 ▲	0.33	14,900	14,950	14,600	22,530	336,823,500
25/03/2024	14,900	0.00 ■■	0.00	14,900	14,900	14,650	46,570	693,893,000
22/03/2024	14,900	0.00 ■■	0.00	14,900	14,900	14,600	33,520	499,448,000
21/03/2024	14,900	0.10 ▲	0.67	14,800	14,900	14,500	33,730	502,577,000
20/03/2024	14,800	0.20 ▲	1.35	14,600	14,800	14,150	19,830	293,484,000
19/03/2024	14,600	-0.15 ▼	-1.03	14,750	14,600	14,400	28,960	422,816,000
18/03/2024	14,750	-0.15 ▼	-1.02	14,900	14,750	14,300	45,270	667,732,500
15/03/2024	14,900	-0.05 ▼	-0.34	14,950	14,900	14,550	10,990	163,751,000
14/03/2024	14,950	-0.05 ▼	-0.33	15,000	14,950	14,450	22,870	341,906,500
13/03/2024	15,000	0.00 ■■	0.00	15,000	15,050	14,700	34,090	511,350,000
12/03/2024	15,000	0.00 ■■	0.00	15,000	15,000	14,650	47,520	712,800,000
11/03/2024	15,000	0.00 ■■	0.00	15,000	15,000	14,700	24,820	372,300,000
08/03/2024	15,000	-0.25 ▼	-1.67	15,250	15,050	14,800	44,000	660,000,000
07/03/2024	15,250	1.65 ▲	10.82	13,600	15,450	15,100	64,310	980,727,500
06/03/2024	15,250	0.10 ▲	0.66	15,150	15,300	14,800	82,420	1,256,905,000
05/03/2024	15,150	0.35 ▲	2.31	14,800	15,150	14,700	46,050	697,657,500
04/03/2024	14,800	-0.10 ▼	-0.68	14,900	14,800	14,700	53,130	786,324,000
01/03/2024	14,900	-0.10 ▼	-0.67	15,000	15,000	14,650	35,150	523,735,000
29/02/2024	15,000	-0.20 ▼	-1.33	15,200	15,150	14,150	39,170	587,550,000
28/02/2024	15,200	-0.20 ▼	-1.32	15,400	15,400	15,100	80,140	1,218,128,000
27/02/2024	15,400	0.00 ■■	0.00	15,400	15,400	15,150	56,600	871,640,000
26/02/2024	15,400	-0.10 ▼	-0.65	15,500	15,550	15,250	79,180	1,219,372,000
23/02/2024	15,500	0.00 ■■	0.00	15,500	15,600	15,200	44,100	683,550,000
22/02/2024	15,500	0.30 ▲	1.94	15,200	15,600	15,150	92,880	1,439,640,000
21/02/2024	15,200	0.40 ▲	2.63	14,800	15,500	14,500	29,290	445,208,000
20/02/2024	14,800	0.90 ▲	6.08	13,900	14,800	13,850	68,170	1,008,916,000
19/02/2024	13,900	0.00 ■■	0.00	13,900	13,900	13,600	24,930	346,527,000
16/02/2024	13,900	0.45 ▲	3.24	13,450	13,900	13,400	17,230	239,497,000
15/02/2024	13,450	-0.15 ▼	-1.12	13,600	13,600	13,450	24,040	323,338,000
07/02/2024	13,600	0.00 ■■	0.00	13,600	13,600	13,450	7,490	101,864,000
06/02/2024	13,600	0.05 ▲	0.37	13,550	13,600	13,450	390	5,304,000
05/02/2024	13,550	0.00 ■■	0.00	13,550	13,550	13,450	12,270	166,258,500
02/02/2024	13,550	0.00 ■■	0.00	13,550	13,550	13,400	17,010	230,485,500
01/02/2024	13,550	0.00 ■■	0.00	13,550	13,600	13,450	23,010	311,785,500
31/01/2024	13,550	-0.05 ▼	-0.37	13,600	13,600	13,400	39,040	528,992,000
30/01/2024	13,600	0.05 ▲	0.37	13,550	13,600	13,400	63,620	865,232,000
29/01/2024	13,550	-0.05 ▼	-0.37	13,600	13,600	13,300	25,180	341,189,000
19/01/2024	13,700	0.00 ■■	0.00	13,700	13,700	13,400	36,530	500,461,000
18/01/2024	13,700	0.00 ■■	0.00	13,700	13,700	13,400	40,170	550,329,000
17/01/2024	13,700	0.00 ■■	0.00	13,700	0	0	0	0
16/01/2024	13,700	0.00 ■■	0.00	13,700	13,750	13,400	32,770	448,949,000
15/01/2024	13,700	0.00 ■■	0.00	13,700	13,700	13,600	88,620	1,214,094,000
12/01/2024	13,700	0.00 ■■	0.00	13,700	13,700	13,550	258,640	3,543,368,000
11/01/2024	13,700	0.00 ■■	0.00	13,700	13,700	13,500	119,570	1,638,109,000
10/01/2024	13,700	0.00 ■■	0.00	13,700	13,700	13,600	10,340	141,658,000
09/01/2024	13,700	0.00 ■■	0.00	13,700	13,700	13,550	49,040	671,848,000
08/01/2024	13,700	0.00 ■■	0.00	13,700	13,700	13,600	40,920	560,604,000
05/01/2024	13,700	0.00 ■■	0.00	13,700	13,700	13,600	20,720	283,864,000
04/01/2024	13,700	0.00 ■■	0.00	13,700	13,700	13,500	44,380	608,006,000
03/01/2024	13,700	0.05 ▲	0.36	13,650	13,700	13,600	50,720	694,864,000
02/01/2024	13,650	0.05 ▲	0.37	13,600	13,650	13,550	18,180	248,157,000
29/12/2023	13,600	0.00 ■■	0.00	13,600	13,600	13,550	1,040	14,144,000
28/12/2023	13,600	0.00 ■■	0.00	13,600	13,600	13,550	40,130	545,768,000
27/12/2023	13,600	0.00 ■■	0.00	13,600	13,650	13,600	14,540	197,744,000
26/12/2023	13,600	-0.20 ▼	-1.47	13,800	13,800	13,600	23,300	316,880,000
25/12/2023	13,800	0.20 ▲	1.45	13,600	13,800	13,550	86,610	1,195,218,000
22/12/2023	13,600	-0.15 ▼	-1.10	13,750	13,700	13,550	10,900	148,240,000
21/12/2023	13,750	-0.15 ▼	-1.09	13,900	13,800	13,750	60,630	833,662,500
20/12/2023	13,900	0.20 ▲	1.44	13,700	13,900	13,500	33,300	462,870,000
19/12/2023	13,700	0.00 ■■	0.00	13,700	13,700	13,650	11,290	154,673,000
18/12/2023	13,700	0.00 ■■	0.00	13,700	13,700	13,600	45,690	625,953,000
15/12/2023	13,700	-0.10 ▼	-0.73	13,800	13,750	13,600	10,350	141,795,000
14/12/2023	13,800	0.00 ■■	0.00	13,800	13,800	13,550	11,650	160,770,000
13/12/2023	13,800	0.00 ■■	0.00	13,800	0	0	32,960	454,848,000
12/12/2023	13,800	0.00 ■■	0.00	13,800	13,800	13,800	31,870	439,806,000
11/12/2023	13,800	-0.10 ▼	-0.72	13,900	13,800	13,750	22,880	315,744,000
08/12/2023	13,900	0.00 ■■	0.00	13,900	13,950	13,800	10,210	141,919,000
07/12/2023	13,900	0.00 ■■	0.00	13,900	13,900	13,700	10,580	147,062,000
06/12/2023	13,900	0.05 ▲	0.36	13,850	13,900	13,650	38,630	536,957,000
05/12/2023	13,850	-0.10 ▼	-0.72	13,950	13,850	13,850	47,960	664,246,000
04/12/2023	13,950	0.10 ▲	0.72	13,850	13,950	13,650	58,400	814,680,000
02/12/2023	13,850	0.00 ■■	0.00	13,850	13,800	13,700	11,020	152,627,000
01/12/2023	13,850	0.00 ■■	0.00	13,850	13,800	13,700	11,020	152,627,000
30/11/2023	13,700	-0.15 ▼	-1.09	13,850	13,800	13,700	16,290	223,173,000
29/11/2023	13,850	-0.05 ▼	-0.36	13,900	13,900	13,800	14,450	200,132,500
28/11/2023	13,900	0.00 ■■	0.00	13,900	13,900	13,750	18,100	251,590,000
27/11/2023	13,900	0.10 ▲	0.72	13,800	13,900	13,650	98,030	1,362,617,000
24/11/2023	13,800	0.00 ■■	0.00	13,800	13,800	13,600	11,820	163,116,000
23/11/2023	13,800	-0.05 ▼	-0.36	13,850	13,850	13,650	88,360	1,219,368,000
22/11/2023	13,850	0.00 ■■	0.00	13,850	13,850	13,600	32,520	450,402,000
21/11/2023	13,850	0.05 ▲	0.36	13,800	13,900	13,750	36,590	506,771,500
20/11/2023	13,800	-0.05 ▼	-0.36	13,850	13,900	13,750	21,370	294,906,000
17/11/2023	13,850	-0.10 ▼	-0.72	13,950	13,850	13,700	35,390	490,151,500
16/11/2023	13,950	0.00 ■■	0.00	13,950	13,950	13,700	13,330	185,953,500
15/11/2023	13,950	0.15 ▲	1.08	13,800	13,950	13,800	33,380	465,651,000
14/11/2023	13,800	0.05 ▲	0.36	13,750	13,800	13,650	10,360	142,968,000
13/11/2023	13,750	-0.10 ▼	-0.73	13,850	13,900	13,650	25,920	356,400,000
10/11/2023	13,850	-0.05 ▼	-0.36	13,900	13,850	13,600	10,620	147,087,000
09/11/2023	13,900	0.10 ▲	0.72	13,800	13,900	13,750	12,530	174,167,000
08/11/2023	13,800	0.00 ■■	0.00	13,800	13,800	13,600	52,010	717,738,000
07/11/2023	13,800	0.00 ■■	0.00	13,800	13,800	13,550	11,080	152,904,000
06/11/2023	13,800	0.05 ▲	0.36	13,750	13,800	13,600	11,550	159,390,000
03/11/2023	13,750	-0.05 ▼	-0.36	13,800	13,900	13,750	18,810	258,637,500
02/11/2023	13,800	-0.10 ▼	-0.72	13,900	13,850	13,750	489,690	6,757,722,000
01/11/2023	13,900	0.30 ▲	2.16	13,600	13,900	13,550	568,430	7,901,177,000
31/10/2023	13,600	-0.30 ▼	-2.21	13,900	13,900	13,550	14,510	197,336,000
30/10/2023	13,900	0.05 ▲	0.36	13,850	13,900	13,600	41,480	576,572,000
27/10/2023	13,850	-0.05 ▼	-0.36	13,900	13,850	13,550	10,480	145,148,000
26/10/2023	13,900	0.00 ■■	0.00	13,900	13,900	13,300	13,960	194,044,000
25/10/2023	13,900	0.05 ▲	0.36	13,850	13,900	13,700	32,550	452,445,000
24/10/2023	13,850	0.00 ■■	0.00	13,850	14,000	13,700	37,890	524,776,500
23/10/2023	13,850	0.00 ■■	0.00	13,850	13,850	13,500	23,050	319,242,500
20/10/2023	13,850	-0.05 ▼	-0.36	13,900	13,850	13,600	12,960	179,496,000
19/10/2023	13,900	0.10 ▲	0.72	13,800	13,900	13,300	27,280	379,192,000
18/10/2023	13,800	0.00 ■■	0.00	13,800	13,800	13,500	30,670	423,246,000
17/10/2023	13,800	-0.05 ▼	-0.36	13,850	13,800	13,600	29,240	403,512,000
16/10/2023	13,850	0.10 ▲	0.72	13,750	13,850	13,700	18,870	261,349,500
13/10/2023	13,750	0.05 ▲	0.36	13,700	13,750	13,550	12,040	165,550,000
12/10/2023	13,700	-0.05 ▼	-0.36	13,750	13,750	13,650	43,660	598,142,000
11/10/2023	13,750	0.00 ■■	0.00	13,750	13,800	13,650	42,430	583,412,500
10/10/2023	13,750	-0.15 ▼	-1.09	13,900	13,750	13,550	39,420	542,025,000
09/10/2023	13,900	0.00 ■■	0.00	13,900	14,000	13,650	35,710	496,369,000
06/10/2023	13,900	0.00 ■■	0.00	13,900	14,000	13,600	17,210	239,219,000
05/10/2023	13,900	0.00 ■■	0.00	13,900	13,900	13,550	39,490	548,911,000
04/10/2023	13,900	0.00 ■■	0.00	13,900	13,900	13,600	42,240	587,136,000
03/10/2023	13,900	0.25 ▲	1.80	13,650	13,900	13,100	61,800	859,020,000
02/10/2023	13,650	0.00 ■■	0.00	13,650	13,650	13,600	33,650	459,322,500
29/09/2023	13,650	0.00 ■■	0.00	13,650	13,650	13,500	13,150	179,497,500
28/09/2023	13,650	-0.05 ▼	-0.37	13,700	13,650	13,450	26,080	355,992,000
27/09/2023	13,700	0.00 ■■	0.00	13,700	13,700	13,100	32,790	449,223,000
26/09/2023	13,700	0.00 ■■	0.00	13,700	13,750	13,600	23,920	327,704,000
22/09/2023	13,500	-0.40 ▼	-2.96	13,900	13,850	13,500	27,780	375,030,000
21/09/2023	13,900	0.05 ▲	0.36	13,850	13,900	13,750	21,370	297,043,000
20/09/2023	13,850	0.00 ■■	0.00	13,850	13,900	13,650	47,000	650,950,000
19/09/2023	13,850	0.15 ▲	1.08	13,700	13,850	13,700	43,100	596,935,000
18/09/2023	13,700	0.00 ■■	0.00	13,700	13,800	13,600	58,480	801,176,000
15/09/2023	13,700	-0.10 ▼	-0.73	13,800	13,800	13,700	11,750	160,975,000
14/09/2023	13,800	-0.10 ▼	-0.72	13,900	14,100	13,750	21,100	291,180,000
13/09/2023	13,900	-0.30 ▼	-2.16	14,200	14,200	13,900	22,990	319,561,000
12/09/2023	14,200	-0.10 ▼	-0.70	14,300	14,200	13,950	38,040	540,168,000
11/09/2023	14,300	-0.15 ▼	-1.05	14,450	14,400	14,100	26,100	373,230,000
08/09/2023	14,450	0.00 ■■	0.00	14,450	14,450	13,950	23,670	342,031,500
07/09/2023	14,450	0.00 ■■	0.00	14,450	14,450	14,100	23,040	332,928,000
06/09/2023	14,450	-0.05 ▼	-0.35	14,500	14,500	13,850	17,440	252,008,000
05/09/2023	14,500	-0.10 ▼	-0.69	14,600	14,700	14,200	27,150	393,675,000
31/08/2023	14,600	0.10 ▲	0.68	14,500	14,700	14,100	15,460	225,716,000
30/08/2023	14,500	-0.05 ▼	-0.34	14,550	14,750	14,300	25,050	363,225,000
29/08/2023	14,550	0.75 ▲	5.15	13,800	14,550	13,700	145,560	2,117,898,000
28/08/2023	13,800	0.10 ▲	0.72	13,700	13,800	13,700	23,250	320,850,000
25/08/2023	13,700	-0.05 ▼	-0.36	13,750	13,750	13,700	17,670	242,079,000
24/08/2023	13,750	-0.10 ▼	-0.73	13,850	13,800	13,450	14,370	197,587,500
23/08/2023	13,850	0.00 ■■	0.00	13,850	13,850	13,700	11,550	159,967,500
22/08/2023	13,850	-0.05 ▼	-0.36	13,900	13,900	13,550	27,330	378,520,500
21/08/2023	13,900	0.00 ■■	0.00	13,900	13,900	13,500	35,040	487,056,000
18/08/2023	13,900	0.00 ■■	0.00	13,900	13,900	13,500	15,480	215,172,000
17/08/2023	13,900	0.00 ■■	0.00	13,900	13,900	13,650	19,040	264,656,000
16/08/2023	13,900	0.00 ■■	0.00	13,900	14,000	13,700	24,650	342,635,000
15/08/2023	13,900	0.20 ▲	1.44	13,700	13,900	13,650	28,960	402,544,000
14/08/2023	13,700	0.00 ■■	0.00	13,700	13,850	13,700	37,630	515,531,000
11/08/2023	13,700	0.00 ■■	0.00	13,700	13,700	13,550	12,380	169,606,000
10/08/2023	13,700	0.05 ▲	0.36	13,650	13,700	13,600	12,760	174,812,000
09/08/2023	13,650	-0.10 ▼	-0.73	13,750	13,750	13,650	12,390	169,123,500
08/08/2023	13,750	-0.05 ▼	-0.36	13,800	13,800	13,700	18,410	253,137,500
07/08/2023	13,800	0.00 ■■	0.00	13,800	13,800	13,750	17,150	236,670,000
04/08/2023	13,800	-0.10 ▼	-0.72	13,900	13,800	13,750	23,460	323,748,000
03/08/2023	13,900	0.25 ▲	1.80	13,650	13,900	13,600	48,220	670,258,000
02/08/2023	13,650	0.00 ■■	0.00	13,650	13,700	13,650	29,310	400,081,500
01/08/2023	13,650	0.00 ■■	0.00	13,650	13,700	13,650	17,330	236,554,500
31/07/2023	13,650	0.00 ■■	0.00	13,650	13,700	13,600	27,890	380,698,500
28/07/2023	13,650	-0.25 ▼	-1.83	13,900	13,800	13,600	16,010	218,536,500
27/07/2023	13,900	0.10 ▲	0.72	13,800	13,900	13,600	26,500	368,350,000
26/07/2023	13,800	0.00 ■■	0.00	13,800	13,800	13,600	14,660	202,308,000
25/07/2023	13,800	-0.10 ▼	-0.72	13,900	13,800	13,600	25,670	354,246,000
24/07/2023	13,900	0.25 ▲	1.80	13,650	13,900	13,600	19,060	264,934,000
21/07/2023	13,650	0.05 ▲	0.37	13,600	13,700	13,500	25,200	343,980,000
20/07/2023	13,600	-0.25 ▼	-1.84	13,850	13,750	13,600	28,220	383,792,000
19/07/2023	13,850	-0.05 ▼	-0.36	13,900	13,850	13,700	37,870	524,499,500
18/07/2023	13,900	0.00 ■■	0.00	13,900	13,900	13,600	37,300	518,470,000
17/07/2023	13,900	-0.05 ▼	-0.36	13,950	13,900	13,500	19,590	272,301,000
14/07/2023	13,950	0.65 ▲	4.66	13,300	13,950	13,000	52,010	725,539,500
13/07/2023	13,300	0.40 ▲	3.01	12,900	13,300	12,650	30,930	411,369,000
12/07/2023	12,900	-0.05 ▼	-0.39	12,950	12,950	12,600	18,520	238,908,000
11/07/2023	12,950	-0.05 ▼	-0.39	13,000	12,950	12,750	18,750	242,812,500
10/07/2023	13,000	0.05 ▲	0.38	12,950	13,000	12,500	50,430	655,590,000
07/07/2023	12,950	-0.05 ▼	-0.39	13,000	12,950	12,500	56,130	726,883,500
06/07/2023	13,000	0.00 ■■	0.00	13,000	13,000	12,500	34,550	449,150,000
05/07/2023	13,000	0.00 ■■	0.00	13,000	13,000	12,500	34,720	451,360,000
04/07/2023	13,000	0.00 ■■	0.00	13,000	13,000	12,500	36,070	468,910,000
03/07/2023	13,000	-0.10 ▼	-0.77	13,100	13,000	12,500	13,320	173,160,000
30/06/2023	13,100	0.10 ▲	0.76	13,000	13,100	12,500	21,680	284,008,000
29/06/2023	13,000	-0.10 ▼	-0.77	13,100	13,000	12,600	27,880	362,440,000
28/06/2023	13,100	-0.05 ▼	-0.38	13,150	13,150	12,700	25,400	332,740,000
27/06/2023	13,150	0.00 ■■	0.00	13,150	13,150	12,800	28,500	374,775,000
26/06/2023	13,150	-0.05 ▼	-0.38	13,200	13,200	12,800	31,510	414,356,500
23/06/2023	13,200	-0.10 ▼	-0.76	13,300	13,350	12,800	31,440	415,008,000
22/06/2023	13,300	0.15 ▲	1.13	13,150	13,300	12,900	15,970	212,401,000
21/06/2023	13,150	-0.10 ▼	-0.76	13,250	13,450	12,400	58,830	773,614,500
20/06/2023	13,250	0.05 ▲	0.38	13,200	13,250	13,050	12,620	167,215,000
19/06/2023	13,200	-0.10 ▼	-0.76	13,300	13,300	13,100	13,680	180,576,000
16/06/2023	13,300	0.00 ■■	0.00	13,300	13,400	13,200	25,240	335,692,000
15/06/2023	13,300	-0.15 ▼	-1.13	13,450	13,900	13,300	17,830	237,139,000
14/06/2023	13,450	0.00 ■■	0.00	13,450	13,650	13,400	17,530	235,778,500
13/06/2023	13,450	-0.05 ▼	-0.37	13,500	13,500	13,350	22,550	303,297,500
12/06/2023	13,500	0.00 ■■	0.00	13,500	13,600	13,300	22,270	300,645,000
09/06/2023	13,500	0.20 ▲	1.48	13,300	13,500	13,250	26,360	355,860,000
08/06/2023	13,300	-0.40 ▼	-3.01	13,700	13,950	13,000	62,570	832,181,000
07/06/2023	13,700	0.00 ■■	0.00	13,700	13,800	13,700	24,390	334,143,000
06/06/2023	13,700	-0.30 ▼	-2.19	14,000	13,900	13,650	22,390	306,743,000
05/06/2023	14,000	0.00 ■■	0.00	14,000	14,150	13,650	21,340	298,760,000
02/06/2023	14,000	-0.15 ▼	-1.07	14,150	14,450	13,900	24,370	341,180,000
01/06/2023	14,150	0.40 ▲	2.83	13,750	14,300	13,750	32,300	457,045,000
31/05/2023	13,750	0.40 ▲	2.91	13,350	13,800	13,400	30,060	413,325,000
30/05/2023	13,350	0.00 ■■	0.00	13,350	13,350	13,300	20,430	272,740,500
29/05/2023	13,350	-0.05 ▼	-0.37	13,400	13,500	13,300	33,440	446,424,000
26/05/2023	13,400	0.00 ■■	0.00	13,400	13,450	13,250	20,580	275,772,000
25/05/2023	13,400	0.05 ▲	0.37	13,350	13,400	13,200	22,490	301,366,000
24/05/2023	13,350	-0.10 ▼	-0.75	13,450	13,450	13,300	22,490	300,241,500
23/05/2023	13,450	0.10 ▲	0.74	13,350	13,450	13,250	22,880	307,736,000
22/05/2023	13,350	0.00 ■■	0.00	13,350	13,350	13,200	24,610	328,543,500
19/05/2023	13,350	-0.10 ▼	-0.75	13,450	13,450	13,250	22,120	295,302,000
18/05/2023	13,450	0.15 ▲	1.12	13,300	13,600	13,150	24,170	325,086,500
17/05/2023	13,300	-0.05 ▼	-0.38	13,350	13,350	13,250	28,040	372,932,000
16/05/2023	13,350	0.00 ■■	0.00	13,350	13,400	13,200	35,100	468,585,000
15/05/2023	13,350	0.00 ■■	0.00	13,350	13,350	13,200	20,660	275,811,000
12/05/2023	13,350	0.05 ▲	0.37	13,300	13,450	13,200	26,350	351,772,500
11/05/2023	13,300	-0.10 ▼	-0.75	13,400	13,400	13,300	22,340	297,122,000
10/05/2023	13,400	-0.05 ▼	-0.37	13,450	13,400	13,000	23,090	309,406,000
09/05/2023	13,450	0.00 ■■	0.00	13,450	13,700	13,100	10,850	145,932,500
08/05/2023	13,450	-0.10 ▼	-0.74	13,550	13,700	13,000	43,230	581,443,500
05/05/2023	13,550	-0.30 ▼	-2.21	13,850	13,850	13,000	24,070	326,148,500
04/05/2023	13,850	-0.05 ▼	-0.36	13,900	13,850	13,500	39,410	545,828,500
28/04/2023	13,900	-0.05 ▼	-0.36	13,950	14,100	13,650	24,440	339,716,000
27/04/2023	13,950	-0.05 ▼	-0.36	14,000	14,000	13,550	69,580	970,641,000
26/04/2023	14,000	0.50 ▲	3.57	13,500	14,000	13,300	40,580	568,120,000
25/04/2023	13,500	-0.05 ▼	-0.37	13,550	13,500	13,450	51,740	698,490,000
24/04/2023	13,550	0.15 ▲	1.11	13,400	13,550	13,150	35,770	484,683,500
21/04/2023	13,400	-0.05 ▼	-0.37	13,450	13,400	13,150	19,310	258,754,000
20/04/2023	13,450	0.00 ■■	0.00	13,450	13,450	13,200	32,940	443,043,000
19/04/2023	13,450	-0.05 ▼	-0.37	13,500	13,450	13,150	13,290	178,750,500
18/04/2023	13,500	-0.10 ▼	-0.74	13,600	13,550	13,350	22,290	300,915,000
17/04/2023	13,600	-0.05 ▼	-0.37	13,650	13,650	13,450	20,710	281,656,000
14/04/2023	13,650	-0.05 ▼	-0.37	13,700	13,700	12,800	21,740	296,751,000
13/04/2023	13,700	0.00 ■■	0.00	13,700	13,700	13,600	22,840	312,908,000
12/04/2023	13,700	0.00 ■■	0.00	13,700	13,700	13,600	21,040	288,248,000
11/04/2023	13,700	-0.05 ▼	-0.36	13,750	13,750	13,600	23,030	315,511,000
10/04/2023	13,750	0.00 ■■	0.00	13,750	13,750	13,600	22,060	303,325,000
07/04/2023	13,750	-0.05 ▼	-0.36	13,800	13,800	13,650	21,140	290,675,000
06/04/2023	13,800	0.30 ▲	2.17	13,500	13,800	13,500	80,080	1,105,104,000
05/04/2023	13,500	-0.30 ▼	-2.22	13,800	13,800	13,500	13,600	183,600,000
04/04/2023	13,800	-0.05 ▼	-0.36	13,850	13,850	13,700	19,550	269,790,000
03/04/2023	13,850	0.10 ▲	0.72	13,750	13,850	13,750	9,170	127,004,500
31/03/2023	13,750	-0.15 ▼	-1.09	13,900	13,900	13,750	24,050	330,687,500
30/03/2023	13,900	0.20 ▲	1.44	13,700	13,900	13,750	53,170	739,063,000
29/03/2023	13,700	-0.10 ▼	-0.73	13,800	13,800	13,700	31,410	430,317,000
28/03/2023	13,800	-0.05 ▼	-0.36	13,850	13,850	13,800	41,380	571,044,000
27/03/2023	13,850	-1.10 ▼	-7.94	14,950	13,850	13,700	34,710	480,733,500
24/03/2023	13,850	-0.10 ▼	-0.72	13,950	13,900	13,750	37,810	523,668,500
22/03/2023	13,950	0.00 ■■	0.00	13,950	14,050	13,800	35,730	498,433,500
21/03/2023	13,950	0.15 ▲	1.08	13,800	13,950	13,750	31,690	442,075,500
20/03/2023	13,800	-0.20 ▼	-1.45	14,000	14,000	13,800	32,020	441,876,000
17/03/2023	14,000	0.00 ■■	0.00	14,000	14,000	13,950	24,520	343,280,000
16/03/2023	14,000	-0.20 ▼	-1.43	14,200	14,200	14,000	36,090	505,260,000
15/03/2023	14,200	-0.10 ▼	-0.70	14,300	14,350	14,000	38,700	549,540,000
14/03/2023	14,300	0.00 ■■	0.00	14,300	14,350	14,050	24,600	351,780,000
13/03/2023	14,300	-0.05 ▼	-0.35	14,350	14,300	14,050	68,620	981,266,000
10/03/2023	14,350	-0.05 ▼	-0.35	14,400	14,350	14,150	88,140	1,264,809,000
09/03/2023	14,400	0.00 ■■	0.00	14,400	14,500	14,150	173,270	2,495,088,000
08/03/2023	14,400	0.00 ■■	0.00	14,400	14,500	14,050	185,410	2,669,904,000
07/03/2023	14,400	0.40 ▲	2.78	14,000	14,400	14,150	35,490	511,056,000
06/03/2023	14,000	0.00 ■■	0.00	14,000	14,300	13,900	147,320	2,062,480,000
03/03/2023	14,000	0.00 ■■	0.00	14,000	14,100	13,900	31,970	447,580,000
02/03/2023	14,000	0.00 ■■	0.00	14,000	14,000	13,850	49,410	691,740,000
01/03/2023	14,000	0.05 ▲	0.36	13,950	14,000	13,800	14,640	204,960,000
28/02/2023	13,950	-0.05 ▼	-0.36	14,000	14,000	13,800	24,310	339,124,500
27/02/2023	14,000	-0.10 ▼	-0.71	14,100	14,000	13,750	39,450	552,300,000
24/02/2023	14,100	-0.05 ▼	-0.35	14,150	14,150	13,800	70,790	998,139,000
23/02/2023	14,150	0.05 ▲	0.35	14,100	14,150	13,900	60,440	855,226,000
22/02/2023	14,100	-0.10 ▼	-0.71	14,200	14,150	14,000	61,380	865,458,000
21/02/2023	14,200	0.00 ■■	0.00	14,200	14,200	14,000	72,660	1,031,772,000
20/02/2023	14,200	0.00 ■■	0.00	14,200	14,200	14,000	60,720	862,224,000
17/02/2023	14,200	-0.10 ▼	-0.70	14,300	14,300	14,050	57,390	814,938,000
16/02/2023	14,300	-0.20 ▼	-1.40	14,500	14,500	14,150	62,210	889,603,000
15/02/2023	14,500	0.10 ▲	0.69	14,400	14,500	14,100	44,420	644,090,000
14/02/2023	14,400	0.20 ▲	1.39	14,200	14,400	14,050	64,710	931,824,000
13/02/2023	14,200	-0.20 ▼	-1.41	14,400	14,350	14,000	22,190	315,098,000
10/02/2023	14,400	-0.20 ▼	-1.39	14,600	14,500	14,200	76,200	1,097,280,000
09/02/2023	14,600	0.30 ▲	2.05	14,300	14,800	14,350	60,660	885,636,000
08/02/2023	14,300	-0.95 ▼	-6.64	15,250	15,250	14,200	123,910	1,771,913,000
07/02/2023	15,250	-0.15 ▼	-0.98	15,400	15,500	15,000	88,180	1,344,745,000
06/02/2023	15,400	-0.10 ▼	-0.65	15,500	15,500	15,000	102,450	1,577,730,000
03/02/2023	15,500	-0.20 ▼	-1.29	15,700	15,700	15,450	69,410	1,075,855,000
02/02/2023	15,700	-0.10 ▼	-0.64	15,800	15,800	15,400	71,960	1,129,772,000
01/02/2023	15,800	0.00 ■■	0.00	15,800	15,800	15,550	69,780	1,102,524,000
31/01/2023	15,800	0.00 ■■	0.00	15,800	15,800	15,500	193,300	3,054,140,000
30/01/2023	15,800	-0.15 ▼	-0.95	15,950	15,900	15,700	65,200	1,030,160,000
27/01/2023	15,950	0.05 ▲	0.31	15,900	15,950	15,700	138,770	2,213,381,500
19/01/2023	15,900	0.00 ■■	0.00	15,900	16,200	15,300	54,100	860,190,000
18/01/2023	15,900	-0.15 ▼	-0.94	16,050	16,250	15,500	75,210	1,195,839,000
17/01/2023	16,050	0.00 ■■	0.00	16,050	16,150	15,800	111,620	1,791,501,000
16/01/2023	16,050	-0.15 ▼	-0.93	16,200	16,200	15,900	50,550	811,327,500
13/01/2023	16,200	0.10 ▲	0.62	16,100	16,200	15,800	173,600	2,812,320,000
12/01/2023	16,100	0.10 ▲	0.62	16,000	16,100	15,800	109,840	1,768,424,000
11/01/2023	16,000	0.00 ■■	0.00	16,000	16,200	15,900	131,500	2,104,000,000
10/01/2023	16,000	0.05 ▲	0.31	15,950	16,200	15,550	135,570	2,169,120,000
09/01/2023	15,950	0.35 ▲	2.19	15,600	16,000	15,100	55,920	891,924,000
06/01/2023	15,600	-0.60 ▼	-3.85	16,200	16,300	15,600	52,160	813,696,000
05/01/2023	16,200	0.00 ■■	0.00	16,200	16,350	16,050	67,850	1,099,170,000
04/01/2023	16,200	0.35 ▲	2.16	15,850	16,750	16,100	92,620	1,500,444,000
03/01/2023	15,850	0.90 ▲	5.68	14,950	15,950	14,750	58,960	934,516,000
30/12/2022	14,950	-0.05 ▼	-0.33	15,000	15,000	14,850	22,170	331,441,500
29/12/2022	15,000	0.20 ▲	1.33	14,800	15,000	14,800	57,650	864,750,000
28/12/2022	14,800	0.00 ■■	0.00	14,800	14,850	14,700	34,190	506,012,000
27/12/2022	14,800	0.00 ■■	0.00	14,800	14,900	14,700	33,190	491,212,000
26/12/2022	14,800	-0.20 ▼	-1.35	15,000	15,000	14,700	41,800	618,640,000
23/12/2022	15,000	0.20 ▲	1.33	14,800	15,000	14,650	47,440	711,600,000
22/12/2022	14,800	0.00 ■■	0.00	14,800	14,800	14,650	44,270	655,196,000
21/12/2022	14,800	0.05 ▲	0.34	14,750	14,900	14,650	71,360	1,056,128,000
20/12/2022	14,750	0.10 ▲	0.68	14,650	14,900	14,650	135,070	1,992,282,500
19/12/2022	14,650	-0.35 ▼	-2.39	15,000	14,950	14,650	261,030	3,824,089,500
15/12/2022	14,900	0.15 ▲	1.01	14,750	14,900	14,650	334,770	4,988,073,000
14/12/2022	14,750	0.00 ■■	0.00	14,750	14,900	14,600	110,070	1,623,532,500
13/12/2022	14,750	0.05 ▲	0.34	14,700	14,750	14,500	193,290	2,851,027,500
12/12/2022	14,700	-0.30 ▼	-2.04	15,000	14,850	14,650	60,570	890,379,000
10/12/2022	15,000	0.50 ▲	3.33	14,500	15,000	14,500	26,390	395,850,000
09/12/2022	15,000	0.50 ▲	3.33	14,500	15,000	14,500	26,390	395,850,000
08/12/2022	14,500	-0.05 ▼	-0.34	14,550	14,850	14,100	69,080	1,001,660,000
07/12/2022	14,550	-0.40 ▼	-2.75	14,950	14,900	14,550	40,820	593,931,000
06/12/2022	14,950	0.25 ▲	1.67	14,700	14,950	14,500	47,650	712,367,500
05/12/2022	14,700	-0.05 ▼	-0.34	14,750	14,800	14,300	46,960	690,312,000
02/12/2022	14,750	0.25 ▲	1.69	14,500	14,750	14,500	2,890	42,627,500
01/12/2022	14,500	-0.35 ▼	-2.41	14,850	14,950	14,500	42,860	621,470,000
30/11/2022	14,850	-0.15 ▼	-1.01	15,000	15,000	14,700	17,410	258,538,500
29/11/2022	15,000	0.05 ▲	0.33	14,950	15,000	14,600	41,690	625,350,000
28/11/2022	14,950	0.00 ■■	0.00	14,950	14,950	14,500	62,320	931,684,000
27/11/2022	14,950	0.05 ▲	0.33	14,900	14,950	14,100	58,650	876,817,500
25/11/2022	14,950	0.05 ▲	0.33	14,900	14,950	14,100	58,650	876,817,500
24/11/2022	14,900	0.15 ▲	1.01	14,750	14,900	13,900	40,710	606,579,000
23/11/2022	14,750	0.35 ▲	2.37	14,400	14,750	13,800	57,860	853,435,000
22/11/2022	14,400	-0.40 ▼	-2.78	14,800	14,750	14,400	14,480	208,512,000
21/11/2022	14,800	0.85 ▲	5.74	13,950	14,800	14,400	7,550	111,740,000
19/11/2022	13,950	-1.05 ▼	-7.53	15,000	14,950	13,950	70,930	989,473,500
18/11/2022	13,950	-1.05 ▼	-7.53	15,000	14,950	13,950	70,930	989,473,500
17/11/2022	15,000	0.10 ▲	0.67	14,900	15,000	14,650	156,430	2,346,450,000
16/11/2022	14,900	0.70 ▲	4.70	14,200	14,900	14,100	68,370	1,018,713,000
15/11/2022	14,200	-0.25 ▼	-1.76	14,450	14,650	14,200	34,670	492,314,000
14/11/2022	14,450	-0.15 ▼	-1.04	14,600	14,650	14,450	24,360	352,002,000
11/11/2022	14,600	-0.40 ▼	-2.74	15,000	14,850	14,600	13,570	198,122,000
10/11/2022	15,000	0.45 ▲	3.00	14,550	15,000	14,000	91,020	1,365,300,000
09/11/2022	14,550	-0.40 ▼	-2.75	14,950	14,800	14,550	20,740	301,767,000
08/11/2022	14,950	0.35 ▲	2.34	14,600	14,950	14,500	40,360	603,382,000
07/11/2022	14,600	-0.10 ▼	-0.68	14,700	15,000	14,600	18,070	263,822,000
06/11/2022	14,700	-0.30 ▼	-2.04	15,000	14,950	14,700	24,600	361,620,000
04/11/2022	14,700	-0.30 ▼	-2.04	15,000	14,950	14,700	24,600	361,620,000
03/11/2022	15,000	0.10 ▲	0.67	14,900	15,000	14,700	28,030	420,450,000
02/11/2022	14,900	-0.05 ▼	-0.34	14,950	14,900	14,600	59,060	879,994,000
01/11/2022	14,950	-0.05 ▼	-0.33	15,000	14,950	14,700	20,760	310,362,000
31/10/2022	15,000	0.45 ▲	3.00	14,550	15,000	14,500	72,040	1,080,600,000
28/10/2022	14,550	-0.25 ▼	-1.72	14,800	14,900	14,550	11,150	162,232,500
27/10/2022	14,800	-0.15 ▼	-1.01	14,950	14,800	14,650	35,970	532,356,000
26/10/2022	14,950	1.00 ▲	6.69	13,950	14,950	14,500	21,840	326,508,000
25/10/2022	14,700	0.75 ▲	5.10	13,950	14,700	13,850	27,730	407,631,000
24/10/2022	13,950	-1.05 ▼	-7.53	15,000	14,950	13,950	29,300	408,735,000
21/10/2022	15,000	0.30 ▲	2.00	14,700	15,000	14,450	52,360	785,400,000
20/10/2022	14,700	-0.05 ▼	-0.34	14,750	14,750	14,600	42,830	629,601,000
19/10/2022	14,750	0.05 ▲	0.34	14,700	14,800	14,700	36,410	537,047,500
18/10/2022	14,700	-0.30 ▼	-2.04	15,000	14,950	14,700	36,940	543,018,000
17/10/2022	15,000	0.35 ▲	2.33	14,650	15,000	14,650	56,620	849,300,000
16/10/2022	14,650	0.00 ■■	0.00	14,650	14,850	14,650	50,710	742,901,500
14/10/2022	14,650	0.00 ■■	0.00	14,650	14,850	14,650	50,710	742,901,500
13/10/2022	14,650	-0.05 ▼	-0.34	14,700	14,800	14,650	22,370	327,720,500
12/10/2022	14,700	-0.30 ▼	-2.04	15,000	14,900	14,700	92,560	1,360,632,000
11/10/2022	15,000	0.05 ▲	0.33	14,950	15,000	14,750	116,300	1,744,500,000
07/10/2022	14,650	0.00 ■■	0.00	14,650	14,750	14,550	39,220	574,573,000
06/10/2022	14,650	-0.30 ▼	-2.05	14,950	14,950	14,650	97,210	1,424,126,500
05/10/2022	14,950	-0.05 ▼	-0.33	15,000	14,950	14,700	23,300	348,335,000
04/10/2022	15,000	0.10 ▲	0.67	14,900	15,000	14,650	55,290	829,350,000
03/10/2022	14,900	0.00 ■■	0.00	14,900	14,900	14,650	33,980	506,302,000
02/10/2022	14,900	0.00 ■■	0.00	14,900	14,900	14,550	31,840	474,416,000
30/09/2022	14,900	0.00 ■■	0.00	14,900	14,900	14,550	31,840	474,416,000
29/09/2022	14,900	-0.10 ▼	-0.67	15,000	15,000	14,800	36,200	539,380,000
28/09/2022	15,000	0.10 ▲	0.67	14,900	15,000	14,650	154,810	2,322,150,000
27/09/2022	14,900	0.00 ■■	0.00	14,900	14,900	14,650	23,460	349,554,000
26/09/2022	14,900	-0.10 ▼	-0.67	15,000	14,900	14,600	34,480	513,752,000
25/09/2022	15,000	0.10 ▲	0.67	14,900	15,000	14,650	46,790	701,850,000
23/09/2022	15,000	0.10 ▲	0.67	14,900	15,000	14,650	46,790	701,850,000
22/09/2022	14,900	0.00 ■■	0.00	14,900	14,900	14,650	26,530	395,297,000
21/09/2022	14,900	-0.10 ▼	-0.67	15,000	14,900	14,650	28,520	424,948,000
20/09/2022	15,000	0.05 ▲	0.33	14,950	15,000	14,650	37,890	568,350,000
19/09/2022	14,950	0.00 ■■	0.00	14,950	14,950	14,650	25,950	387,952,500
16/09/2022	14,950	-0.05 ▼	-0.33	15,000	14,950	14,650	28,110	420,244,500
15/09/2022	15,000	0.10 ▲	0.67	14,900	15,000	14,650	32,500	487,500,000
14/09/2022	14,900	-0.10 ▼	-0.67	15,000	14,950	14,650	32,640	486,336,000
13/09/2022	15,000	0.20 ▲	1.33	14,800	15,000	14,650	33,370	500,550,000
12/09/2022	14,800	0.15 ▲	1.01	14,650	15,150	14,800	26,600	393,680,000
09/09/2022	15,000	0.35 ▲	2.33	14,650	15,000	14,550	65,380	980,700,000
08/09/2022	14,650	-0.30 ▼	-2.05	14,950	14,950	14,550	17,540	256,961,000
07/09/2022	14,950	-0.05 ▼	-0.33	15,000	14,950	14,550	30,920	462,254,000
06/09/2022	15,000	0.30 ▲	2.00	14,700	15,000	14,500	38,410	576,150,000
05/09/2022	14,700	-0.25 ▼	-1.70	14,950	14,800	14,400	29,900	439,530,000
04/09/2022	14,950	-0.05 ▼	-0.33	15,000	15,000	14,500	15,100	225,745,000
02/09/2022	14,950	-0.05 ▼	-0.33	15,000	15,000	14,500	15,100	225,745,000
01/09/2022	14,950	-0.05 ▼	-0.33	15,000	15,000	14,500	15,100	225,745,000
31/08/2022	14,950	-0.05 ▼	-0.33	15,000	15,000	14,500	15,100	225,745,000
30/08/2022	15,000	0.80 ▲	5.33	14,200	15,000	14,050	25,150	377,250,000
29/08/2022	14,200	-0.15 ▼	-1.06	14,350	14,300	13,950	18,950	269,090,000
28/08/2022	14,350	0.45 ▲	3.14	13,900	14,600	14,100	19,580	280,973,000
26/08/2022	14,350	0.45 ▲	3.14	13,900	14,600	14,100	19,580	280,973,000
25/08/2022	15,000	-0.05 ▼	-0.33	15,050	15,050	14,950	30,040	450,600,000
24/08/2022	15,050	0.05 ▲	0.33	15,000	15,100	14,900	24,460	368,123,000
23/08/2022	15,000	0.00 ■■	0.00	15,000	15,000	14,900	31,600	474,000,000
22/08/2022	15,000	0.00 ■■	0.00	15,000	15,000	14,900	34,180	512,700,000
21/08/2022	15,000	0.00 ■■	0.00	15,000	15,050	14,900	24,430	366,450,000
19/08/2022	15,000	0.00 ■■	0.00	15,000	15,050	14,900	24,430	366,450,000
18/08/2022	15,000	0.00 ■■	0.00	15,000	15,150	14,950	20,350	305,250,000
17/08/2022	15,000	-0.05 ▼	-0.33	15,050	15,200	15,000	27,480	412,200,000
16/08/2022	15,050	-0.05 ▼	-0.33	15,100	15,300	15,000	29,490	443,824,500
15/08/2022	15,100	-0.25 ▼	-1.66	15,350	15,350	15,000	29,420	444,242,000
12/08/2022	15,350	0.00 ■■	0.00	15,350	15,350	15,150	25,010	383,903,500
11/08/2022	15,350	0.00 ■■	0.00	15,350	15,600	15,200	27,540	422,739,000
10/08/2022	15,350	0.30 ▲	1.95	15,050	15,550	15,000	39,250	602,487,500
09/08/2022	15,050	-0.05 ▼	-0.33	15,100	15,150	15,000	33,960	511,098,000
08/08/2022	15,100	0.10 ▲	0.66	15,000	15,250	14,900	39,190	591,769,000
07/08/2022	15,000	-0.05 ▼	-0.33	15,050	15,100	14,950	34,880	523,200,000
05/08/2022	15,000	-0.05 ▼	-0.33	15,050	15,100	14,950	34,880	523,200,000
04/08/2022	15,050	-0.05 ▼	-0.33	15,100	15,250	15,000	31,250	470,312,500
03/08/2022	15,100	-0.20 ▼	-1.32	15,300	15,250	15,000	30,900	466,590,000
02/08/2022	15,300	-0.10 ▼	-0.65	15,400	15,500	15,150	30,270	463,131,000
01/08/2022	15,400	0.15 ▲	0.97	15,250	15,500	15,150	39,120	602,448,000
31/07/2022	15,250	-0.05 ▼	-0.33	15,300	15,450	15,200	33,290	507,672,500
29/07/2022	15,250	-0.05 ▼	-0.33	15,300	15,450	15,200	33,290	507,672,500
28/07/2022	15,300	0.30 ▲	1.96	15,000	15,300	14,950	134,190	2,053,107,000
27/07/2022	15,000	0.00 ■■	0.00	15,000	15,000	14,900	29,110	436,650,000
26/07/2022	15,000	-0.05 ▼	-0.33	15,050	15,400	14,500	28,510	427,650,000
25/07/2022	15,050	-0.05 ▼	-0.33	15,100	15,450	14,900	29,790	448,339,500
24/07/2022	15,100	-0.05 ▼	-0.33	15,150	15,400	15,000	39,080	590,108,000
22/07/2022	15,100	-0.05 ▼	-0.33	15,150	15,400	15,000	39,080	590,108,000
21/07/2022	15,150	-0.20 ▼	-1.32	15,350	15,350	15,150	25,460	385,719,000
20/07/2022	15,350	0.05 ▲	0.33	15,300	15,750	15,300	27,040	415,064,000
19/07/2022	15,300	-0.05 ▼	-0.33	15,350	15,500	15,300	33,980	519,894,000
18/07/2022	15,350	-0.05 ▼	-0.33	15,400	15,750	15,300	30,750	472,012,500
16/07/2022	15,350	-0.05 ▼	-0.33	15,400	15,800	15,300	34,090	523,281,500
15/07/2022	15,350	-0.05 ▼	-0.33	15,400	15,800	15,300	34,090	523,281,500
14/07/2022	15,400	-0.25 ▼	-1.62	15,650	15,750	15,400	33,610	517,594,000
13/07/2022	15,650	-0.15 ▼	-0.96	15,800	16,000	15,600	28,800	450,720,000
12/07/2022	15,800	0.80 ▲	5.06	15,000	16,050	14,950	58,130	918,454,000
11/07/2022	15,000	0.00 ■■	0.00	15,000	15,050	14,950	38,700	580,500,000
10/07/2022	15,000	0.00 ■■	0.00	15,000	15,050	14,900	46,820	702,300,000
08/07/2022	15,000	0.00 ■■	0.00	15,000	15,050	14,900	46,820	702,300,000
07/07/2022	15,000	-0.10 ▼	-0.67	15,100	15,100	14,700	22,400	336,000,000
06/07/2022	15,100	0.05 ▲	0.33	15,050	15,100	14,900	76,480	1,154,848,000
05/07/2022	15,050	0.05 ▲	0.33	15,000	15,050	14,750	56,290	847,164,500
04/07/2022	15,000	0.30 ▲	2.00	14,700	15,000	14,500	43,750	656,250,000
01/07/2022	14,700	0.15 ▲	1.02	14,550	14,700	14,350	22,290	327,663,000
30/06/2022	14,550	-0.45 ▼	-3.09	15,000	14,850	14,550	27,520	400,416,000
29/06/2022	15,000	0.25 ▲	1.67	14,750	15,000	14,600	46,880	703,200,000
28/06/2022	14,750	0.20 ▲	1.36	14,550	14,850	14,550	16,980	250,455,000
27/06/2022	14,550	-0.45 ▼	-3.09	15,000	14,850	14,550	35,370	514,633,500
24/06/2022	15,000	0.10 ▲	0.67	14,900	15,000	14,500	38,340	575,100,000
23/06/2022	14,900	0.10 ▲	0.67	14,800	14,900	14,350	37,330	556,217,000
22/06/2022	14,800	-0.20 ▼	-1.35	15,000	14,850	14,500	32,370	479,076,000
21/06/2022	15,000	0.55 ▲	3.67	14,450	15,000	13,700	72,690	1,090,350,000
20/06/2022	14,450	0.45 ▲	3.11	14,000	14,500	13,050	43,680	631,176,000
17/06/2022	14,000	-0.50 ▼	-3.57	14,500	14,150	13,850	22,620	316,680,000
16/06/2022	14,500	-0.50 ▼	-3.45	15,000	14,800	14,500	31,740	460,230,000
15/06/2022	15,000	0.65 ▲	4.33	14,350	15,000	13,800	63,600	954,000,000
14/06/2022	14,350	-0.05 ▼	-0.35	14,400	14,750	14,000	23,550	337,942,500
13/06/2022	14,400	-0.35 ▼	-2.43	14,750	14,600	14,000	48,050	691,920,000
12/06/2022	14,750	-0.25 ▼	-1.69	15,000	14,900	14,650	23,810	351,197,500
10/06/2022	14,750	-0.25 ▼	-1.69	15,000	14,900	14,650	23,810	351,197,500
09/06/2022	15,000	0.15 ▲	1.00	14,850	15,000	14,650	50,670	760,050,000
08/06/2022	14,850	0.35 ▲	2.36	14,500	14,900	14,500	11,850	175,972,500
07/06/2022	14,500	-0.15 ▼	-1.03	14,650	14,800	14,450	36,130	523,885,000
06/06/2022	14,650	-0.40 ▼	-2.73	15,050	15,000	14,600	25,240	369,766,000
05/06/2022	16,000	1.05 ▲	6.56	14,950	15,050	14,650	61,000	976,000,000
03/06/2022	15,050	0.10 ▲	0.66	14,950	15,050	14,650	35,060	527,653,000
02/06/2022	14,950	0.30 ▲	2.01	14,650	14,950	14,500	52,860	790,257,000
01/06/2022	14,650	-0.10 ▼	-0.68	14,750	14,750	14,600	22,910	335,631,500
31/05/2022	14,750	-0.25 ▼	-1.69	15,000	15,000	14,600	23,770	350,607,500
30/05/2022	15,000	0.30 ▲	2.00	14,700	15,000	14,700	34,810	522,150,000
29/05/2022	14,700	-0.25 ▼	-1.70	14,950	14,900	14,550	48,160	707,952,000
27/05/2022	14,700	-0.25 ▼	-1.70	14,950	14,900	14,550	48,160	707,952,000
26/05/2022	14,950	-0.05 ▼	-0.33	15,000	15,100	14,850	24,390	364,630,500
25/05/2022	15,000	-0.05 ▼	-0.33	15,050	15,150	14,700	24,090	361,350,000
24/05/2022	15,050	0.05 ▲	0.33	15,000	15,050	14,550	40,740	613,137,000
23/05/2022	15,000	0.40 ▲	2.67	14,600	15,000	14,400	49,250	738,750,000
21/05/2022	14,600	-0.10 ▼	-0.68	14,700	14,800	14,550	25,620	374,052,000
20/05/2022	14,600	-0.10 ▼	-0.68	14,700	14,800	14,550	25,620	374,052,000
19/05/2022	14,700	-0.25 ▼	-1.70	14,950	14,900	14,400	20,980	308,406,000
18/05/2022	14,950	-0.35 ▼	-2.34	15,300	15,300	14,950	29,280	437,736,000
17/05/2022	15,300	1.00 ▲	6.54	14,300	15,300	13,850	65,160	996,948,000
16/05/2022	14,300	0.45 ▲	3.15	13,850	14,700	13,850	45,790	654,797,000
13/05/2022	13,850	-0.55 ▼	-3.97	14,400	14,600	13,850	55,240	765,074,000
12/05/2022	14,400	-0.60 ▼	-4.17	15,000	14,850	14,400	31,850	458,640,000
11/05/2022	15,000	0.00 ■■	0.00	15,000	15,000	14,500	21,830	327,450,000
10/05/2022	15,000	-0.05 ▼	-0.33	15,050	15,050	14,150	42,440	636,600,000
09/05/2022	15,050	0.55 ▲	3.65	14,500	15,050	13,550	74,860	1,126,643,000
29/04/2022	15,000	0.00 ■■	0.00	15,000	15,200	14,700	35,260	528,900,000
28/04/2022	15,000	-0.25 ▼	-1.67	15,250	15,300	14,700	26,730	400,950,000
27/04/2022	15,250	0.15 ▲	0.98	15,100	15,350	14,650	25,370	386,892,500
26/04/2022	15,100	0.10 ▲	0.66	15,000	15,100	14,200	48,540	732,954,000
25/04/2022	15,000	0.40 ▲	2.67	14,600	15,000	13,600	74,850	1,122,750,000
23/04/2022	14,600	0.00 ■■	0.00	14,600	14,850	14,000	26,540	387,484,000
22/04/2022	14,600	0.00 ■■	0.00	14,600	14,850	14,000	26,540	387,484,000
21/04/2022	14,600	-0.40 ▼	-2.74	15,000	14,700	14,000	40,920	597,432,000
20/04/2022	15,000	0.25 ▲	1.67	14,750	15,000	14,000	43,550	653,250,000
19/04/2022	14,750	-0.25 ▼	-1.69	15,000	15,000	14,450	51,020	752,545,000
18/04/2022	15,000	0.00 ■■	0.00	15,000	15,150	14,400	76,470	1,147,050,000
16/04/2022	15,000	-0.40 ▼	-2.67	15,400	15,700	15,000	37,510	562,650,000
15/04/2022	15,000	-0.40 ▼	-2.67	15,400	15,700	15,000	37,510	562,650,000
14/04/2022	15,400	0.05 ▲	0.32	15,350	15,750	15,400	33,080	509,432,000
13/04/2022	15,350	0.35 ▲	2.28	15,000	15,400	14,700	31,810	488,283,500
12/04/2022	15,000	-0.50 ▼	-3.33	15,500	15,900	15,000	53,350	800,250,000
08/04/2022	15,500	-0.60 ▼	-3.87	16,100	16,200	15,500	67,880	1,052,140,000
07/04/2022	16,100	-0.20 ▼	-1.24	16,300	16,450	16,000	49,120	790,832,000
06/04/2022	16,300	-0.40 ▼	-2.45	16,700	16,700	16,300	55,640	906,932,000
05/04/2022	16,700	0.45 ▲	2.69	16,250	16,700	16,200	28,480	475,616,000
04/04/2022	16,250	-0.10 ▼	-0.62	16,350	16,500	16,100	61,970	1,007,012,500
01/04/2022	16,350	-0.15 ▼	-0.92	16,500	16,500	16,000	65,600	1,072,560,000
31/03/2022	16,500	0.30 ▲	1.82	16,200	16,800	16,200	63,750	1,051,875,000
30/03/2022	16,200	-0.85 ▼	-5.25	17,050	17,100	15,900	132,430	2,145,366,000
29/03/2022	17,050	0.20 ▲	1.17	16,850	17,300	16,850	121,080	2,064,414,000
28/03/2022	16,850	-1.15 ▼	-6.82	18,000	18,000	16,850	134,020	2,258,237,000
25/03/2022	18,000	-0.10 ▼	-0.56	18,100	18,300	18,000	80,500	1,449,000,000
24/03/2022	18,100	-0.25 ▼	-1.38	18,350	18,750	18,000	87,620	1,585,922,000
23/03/2022	18,350	0.55 ▲	3.00	17,800	18,500	18,000	137,550	2,524,042,500
22/03/2022	17,800	0.20 ▲	1.12	17,600	18,400	17,300	91,970	1,637,066,000
21/03/2022	17,600	-0.40 ▼	-2.27	18,000	18,000	17,550	121,260	2,134,176,000
18/03/2022	18,000	-0.55 ▼	-3.06	18,550	18,550	17,600	151,010	2,718,180,000
17/03/2022	18,550	0.05 ▲	0.27	18,500	19,200	18,500	152,350	2,826,092,500
16/03/2022	18,500	0.30 ▲	1.62	18,200	18,850	18,100	131,010	2,423,685,000
15/03/2022	18,200	-0.60 ▼	-3.30	18,800	18,950	17,800	109,930	2,000,726,000
14/03/2022	18,800	0.50 ▲	2.66	18,300	19,300	18,000	219,420	4,125,096,000
11/03/2022	18,300	1.15 ▲	6.28	17,150	18,350	16,950	437,380	8,004,054,000
10/03/2022	17,150	0.15 ▲	0.87	17,000	17,450	16,850	131,450	2,254,367,500
09/03/2022	17,000	0.30 ▲	1.76	16,700	17,100	16,650	117,770	2,002,090,000
08/03/2022	16,700	-0.35 ▼	-2.10	17,050	17,650	16,650	178,570	2,982,119,000
07/03/2022	17,050	0.05 ▲	0.29	17,000	17,600	16,300	99,630	1,698,691,500
06/03/2022	17,000	-0.25 ▼	-1.47	17,250	17,450	16,900	68,380	1,162,460,000
04/03/2022	17,000	-0.25 ▼	-1.47	17,250	17,450	16,900	68,380	1,162,460,000
03/03/2022	17,250	0.65 ▲	3.77	16,600	17,400	16,400	147,700	2,547,825,000
02/03/2022	16,600	-0.20 ▼	-1.20	16,800	16,800	16,300	79,720	1,323,352,000
01/03/2022	16,800	-0.20 ▼	-1.19	17,000	17,200	16,700	78,030	1,310,904,000
28/02/2022	17,000	0.60 ▲	3.53	16,400	17,150	16,200	90,530	1,539,010,000
26/02/2022	16,400	0.25 ▲	1.52	16,150	16,550	16,000	104,280	1,710,192,000
25/02/2022	16,400	0.25 ▲	1.52	16,150	16,550	16,000	104,280	1,710,192,000
24/02/2022	16,150	-0.85 ▼	-5.26	17,000	17,000	15,850	159,310	2,572,856,500
23/02/2022	17,000	-0.35 ▼	-2.06	17,350	17,900	16,950	84,250	1,432,250,000
22/02/2022	17,350	0.45 ▲	2.59	16,900	18,000	16,400	137,900	2,392,565,000
21/02/2022	16,900	0.60 ▲	3.55	16,300	17,200	16,050	116,670	1,971,723,000
20/02/2022	16,300	-0.45 ▼	-2.76	16,750	16,500	16,000	98,520	1,605,876,000
18/02/2022	16,300	-0.45 ▼	-2.76	16,750	16,500	16,000	98,520	1,605,876,000
17/02/2022	16,750	1.05 ▲	6.27	15,700	16,750	15,600	113,320	1,898,110,000
16/02/2022	15,700	0.35 ▲	2.23	15,350	15,750	15,350	36,080	566,456,000
15/02/2022	15,350	0.15 ▲	0.98	15,200	15,400	15,000	37,030	568,410,500
14/02/2022	15,200	-0.35 ▼	-2.30	15,550	15,700	15,200	21,460	326,192,000
11/02/2022	15,550	0.05 ▲	0.32	15,500	15,650	15,400	26,850	417,517,500
10/02/2022	15,500	-0.15 ▼	-0.97	15,650	15,950	15,500	34,770	538,935,000
09/02/2022	15,650	0.35 ▲	2.24	15,300	15,850	15,100	39,700	621,305,000
08/02/2022	15,300	0.15 ▲	0.98	15,150	15,350	15,100	37,550	574,515,000
07/02/2022	15,150	0.40 ▲	2.64	14,750	15,750	15,150	35,050	531,007,500
01/02/2022	14,750	-0.25 ▼	-1.69	15,000	15,000	14,500	36,000	531,000,000
31/01/2022	14,750	-0.25 ▼	-1.69	15,000	15,000	14,500	36,000	531,000,000
28/01/2022	14,750	-0.25 ▼	-1.69	15,000	15,000	14,500	36,000	531,000,000
27/01/2022	15,000	0.00 ■■	0.00	15,000	15,000	14,650	10,280	154,200,000
26/01/2022	15,000	-0.40 ▼	-2.67	15,400	15,550	14,800	32,470	487,050,000
25/01/2022	15,400	0.50 ▲	3.25	14,900	15,400	14,500	16,260	250,404,000
24/01/2022	14,900	-0.85 ▼	-5.70	15,750	15,750	14,650	34,280	510,772,000
21/01/2022	15,750	0.05 ▲	0.32	15,700	16,200	15,700	37,860	596,295,000
20/01/2022	15,600	0.60 ▲	3.85	15,000	15,750	15,000	24,040	375,024,000
19/01/2022	14,600	-0.40 ▼	-2.74	15,000	15,100	14,200	34,980	510,708,000
18/01/2022	15,300	-0.70 ▼	-4.58	16,000	16,100	15,100	48,200	737,460,000
17/01/2022	16,450	-0.65 ▼	-3.95	17,100	17,200	16,450	29,960	492,842,000
16/01/2022	17,100	0.35 ▲	2.05	16,750	17,500	15,600	92,570	1,582,947,000
14/01/2022	17,100	0.35 ▲	2.05	16,750	17,500	15,600	92,570	1,582,947,000
13/01/2022	16,750	-1.25 ▼	-7.46	18,000	18,200	16,750	109,210	1,829,267,500
12/01/2022	18,000	0.35 ▲	1.94	17,650	18,000	16,450	93,570	1,684,260,000
11/01/2022	17,650	-0.45 ▼	-2.55	18,100	18,700	17,300	100,320	1,770,648,000
10/01/2022	18,100	1.15 ▲	6.35	16,950	18,100	17,050	185,210	3,352,301,000
09/01/2022	16,950	0.25 ▲	1.47	16,700	17,100	16,750	83,540	1,416,003,000
07/01/2022	16,950	0.25 ▲	1.47	16,700	17,100	16,750	83,540	1,416,003,000
06/01/2022	16,700	0.75 ▲	4.49	15,950	16,950	15,800	111,210	1,857,207,000
05/01/2022	15,950	0.20 ▲	1.25	15,750	16,000	15,700	61,360	978,692,000
04/01/2022	15,750	0.05 ▲	0.32	15,700	16,200	15,650	40,360	635,670,000
03/01/2022	18,500	-0.55 ▼	-2.97	19,050	19,100	18,500	68,730	1,271,505,000
31/12/2021	15,700	-0.15 ▼	-0.96	15,850	15,900	15,600	45,380	712,466,000
30/12/2021	15,850	0.20 ▲	1.26	15,650	15,900	15,650	46,760	741,146,000
29/12/2021	15,650	-0.15 ▼	-0.96	15,800	15,900	15,650	46,430	726,629,500
23/12/2021	16,350	0.10 ▲	0.61	16,250	16,550	16,200	45,750	748,012,500
22/12/2021	16,350	0.10 ▲	0.61	16,250	16,550	16,200	45,750	748,012,500
21/12/2021	16,250	0.05 ▲	0.31	16,200	17,000	15,850	56,620	920,075,000
20/12/2021	16,200	-0.20 ▼	-1.23	16,400	16,600	16,000	49,360	799,632,000
17/12/2021	16,400	-0.25 ▼	-1.52	16,650	16,700	16,100	60,550	993,020,000
16/12/2021	16,650	-0.25 ▼	-1.50	16,900	16,900	16,450	64,950	1,081,417,500
15/12/2021	16,900	-0.10 ▼	-0.59	17,000	17,000	16,500	70,380	1,189,422,000
14/12/2021	17,000	-0.40 ▼	-2.35	17,400	17,400	16,500	87,560	1,488,520,000
13/12/2021	17,400	1.10 ▲	6.32	16,300	17,400	16,300	95,060	1,654,044,000
12/12/2021	16,300	1.10 ▲	6.75	15,200	16,300	16,000	38,510	627,713,000
10/12/2021	16,300	1.10 ▲	6.75	15,200	16,300	16,000	38,510	627,713,000
09/12/2021	17,850	0.85 ▲	4.76	17,000	17,850	17,000	103,410	1,845,868,500
08/12/2021	17,000	-0.10 ▼	-0.59	17,100	17,500	16,950	67,220	1,142,740,000
07/12/2021	17,100	-0.15 ▼	-0.88	17,250	17,900	16,550	92,010	1,573,371,000
06/12/2021	17,250	-1.25 ▼	-7.25	18,500	18,750	17,250	72,960	1,258,560,000
04/12/2021	18,500	-0.55 ▼	-2.97	19,050	19,100	18,500	68,730	1,271,505,000
03/12/2021	18,500	-0.55 ▼	-2.97	19,050	19,100	18,500	68,730	1,271,505,000
02/12/2021	19,050	-0.05 ▼	-0.26	19,100	19,200	19,000	59,610	1,135,570,500
01/12/2021	19,100	0.25 ▲	1.31	18,850	19,200	18,700	87,220	1,665,902,000
30/11/2021	18,850	-0.35 ▼	-1.86	19,200	19,500	18,800	64,370	1,213,374,500
29/11/2021	19,200	0.35 ▲	1.82	18,850	19,300	17,800	87,030	1,670,976,000
28/11/2021	18,850	-0.40 ▼	-2.12	19,250	19,250	18,800	69,600	1,311,960,000
26/11/2021	18,850	-0.40 ▼	-2.12	19,250	19,250	18,800	69,600	1,311,960,000
25/11/2021	19,250	-0.25 ▼	-1.30	19,500	19,950	19,200	82,090	1,580,232,500
24/11/2021	19,500	0.10 ▲	0.51	19,500	20,000	19,200	75,730	1,476,735,000
23/11/2021	19,500	0.75 ▲	3.85	18,750	19,500	17,500	64,870	1,264,965,000
22/11/2021	18,750	-1.35 ▼	-7.20	20,100	20,200	18,750	133,060	2,494,875,000
19/11/2021	20,100	-0.55 ▼	-2.74	20,650	21,500	19,500	161,680	3,249,768,000
18/11/2021	20,650	0.70 ▲	3.39	19,950	21,000	18,650	172,190	3,555,723,500
17/11/2021	19,950	0.05 ▲	0.25	19,900	20,300	19,650	64,690	1,290,565,500
16/11/2021	19,900	-0.05 ▼	-0.25	19,950	20,950	19,000	99,800	1,986,020,000
15/11/2021	19,950	0.05 ▲	0.25	19,950	21,300	18,600	263,970	5,266,201,500
14/11/2021	19,950	-0.15 ▼	-0.75	20,100	20,800	19,700	58,330	1,163,683,500
12/11/2021	19,950	-0.15 ▼	-0.75	20,100	20,800	19,700	58,330	1,163,683,500
11/11/2021	20,100	1.25 ▲	6.22	18,850	20,150	19,200	122,220	2,456,622,000
10/11/2021	18,850	0.65 ▲	3.45	18,200	19,100	17,950	91,160	1,718,366,000
09/11/2021	18,200	0.15 ▲	0.82	18,050	18,350	18,050	55,730	1,014,286,000
08/11/2021	18,050	-0.35 ▼	-1.94	18,400	18,550	17,900	57,120	1,031,016,000
07/11/2021	18,400	0.60 ▲	3.26	17,800	18,500	17,800	55,580	1,022,672,000
05/11/2021	18,400	0.60 ▲	3.26	17,800	18,500	17,800	55,580	1,022,672,000
04/11/2021	17,650	-1.30 ▼	-7.37	18,950	19,000	17,650	85,280	1,505,192,000
03/11/2021	17,650	-1.30 ▼	-7.37	18,950	19,000	17,650	85,280	1,505,192,000
02/11/2021	18,950	0.70 ▲	3.69	18,250	19,200	18,350	103,670	1,964,546,500
01/11/2021	18,250	0.50 ▲	2.74	17,750	18,300	17,800	83,890	1,530,992,500
31/10/2021	17,750	0.05 ▲	0.28	17,700	17,750	17,500	66,690	1,183,747,500
29/10/2021	17,750	0.05 ▲	0.28	17,700	17,750	17,500	66,690	1,183,747,500
28/10/2021	17,700	-0.25 ▼	-1.41	17,950	18,000	17,700	81,510	1,442,727,000
27/10/2021	17,950	0.15 ▲	0.84	17,800	18,150	17,500	59,290	1,064,255,500
26/10/2021	17,800	-0.20 ▼	-1.12	18,000	18,000	17,400	64,610	1,150,058,000
25/10/2021	18,000	0.20 ▲	1.11	17,800	18,350	17,900	73,030	1,314,540,000
23/10/2021	17,800	0.45 ▲	2.53	17,350	17,800	17,150	65,310	1,162,518,000
22/10/2021	17,800	0.45 ▲	2.53	17,350	17,800	17,150	65,310	1,162,518,000
21/10/2021	17,350	-0.05 ▼	-0.29	17,400	17,500	17,100	69,490	1,205,651,500
20/10/2021	17,400	0.55 ▲	3.16	16,850	17,500	16,850	102,040	1,775,496,000
19/10/2021	16,850	0.10 ▲	0.59	16,750	17,200	16,500	61,240	1,031,894,000
18/10/2021	16,750	-0.25 ▼	-1.49	17,000	17,050	16,700	58,770	984,397,500
16/10/2021	17,000	0.30 ▲	1.76	16,700	17,200	16,850	55,030	935,510,000
15/10/2021	17,000	0.30 ▲	1.76	16,700	17,200	16,850	55,030	935,510,000
14/10/2021	16,700	0.20 ▲	1.20	16,500	17,100	16,400	66,710	1,114,057,000
13/10/2021	16,500	-0.30 ▼	-1.82	16,800	16,950	16,500	58,290	961,785,000
12/10/2021	16,800	0.10 ▲	0.60	16,700	17,000	16,650	60,750	1,020,600,000
11/10/2021	16,700	-0.30 ▼	-1.80	17,000	17,000	16,650	68,410	1,142,447,000
08/10/2021	17,000	-0.40 ▼	-2.35	17,400	17,400	16,700	97,360	1,655,120,000
07/10/2021	17,400	0.05 ▲	0.29	17,400	18,100	17,400	83,270	1,448,898,000
06/10/2021	17,400	1.10 ▲	6.32	16,300	17,400	16,000	82,180	1,429,932,000
05/10/2021	16,300	0.20 ▲	1.23	16,100	16,450	15,800	71,440	1,164,472,000
04/10/2021	16,100	-0.45 ▼	-2.80	16,550	16,500	15,500	21,570	347,277,000
01/10/2021	16,550	0.35 ▲	2.11	16,200	16,900	16,300	17,280	285,984,000
30/09/2021	16,200	0.60 ▲	3.70	15,600	16,500	15,850	21,810	353,322,000
29/09/2021	15,600	-0.50 ▼	-3.21	16,100	16,100	15,600	35,890	559,884,000
28/09/2021	16,100	-0.70 ▼	-4.35	16,800	16,900	15,650	44,680	719,348,000
27/09/2021	16,800	-0.80 ▼	-4.76	17,600	18,000	16,800	104,080	1,748,544,000
26/09/2021	17,600	-0.65 ▼	-3.69	18,250	18,300	17,000	62,590	1,101,584,000
24/09/2021	17,600	-0.65 ▼	-3.69	18,250	18,300	17,000	62,590	1,101,584,000
23/09/2021	18,250	0.25 ▲	1.37	18,000	18,400	18,150	19,920	363,540,000
22/09/2021	18,000	0.05 ▲	0.28	17,950	18,600	17,450	102,200	1,839,600,000
21/09/2021	17,950	-0.45 ▼	-2.51	18,400	18,500	17,600	70,860	1,271,937,000
20/09/2021	18,400	-0.60 ▼	-3.26	19,000	19,100	18,400	91,420	1,682,128,000
17/09/2021	19,000	0.10 ▲	0.53	19,000	19,400	18,900	125,080	2,376,520,000
16/09/2021	19,000	-0.80 ▼	-4.21	19,800	19,600	19,000	151,260	2,873,940,000
15/09/2021	19,800	-0.20 ▼	-1.01	20,000	19,900	19,000	124,980	2,474,604,000
14/09/2021	20,000	0.55 ▲	2.75	19,450	20,000	19,000	154,850	3,097,000,000
13/09/2021	19,450	-0.55 ▼	-2.83	20,000	20,100	19,400	68,390	1,330,185,500
11/09/2021	20,000	0.10 ▲	0.50	19,900	20,500	19,800	137,630	2,752,600,000
10/09/2021	20,000	0.10 ▲	0.50	19,900	20,500	19,800	137,630	2,752,600,000
09/09/2021	19,900	0.60 ▲	3.02	19,300	19,900	18,900	249,490	4,964,851,000
08/09/2021	19,300	-0.60 ▼	-3.11	19,900	19,900	19,000	106,460	2,054,678,000
07/09/2021	19,900	-0.70 ▼	-3.52	20,600	20,650	19,650	131,720	2,621,228,000
06/09/2021	20,600	1.05 ▲	5.10	19,550	20,600	19,450	165,010	3,399,206,000
05/09/2021	19,600	0.05 ▲	0.26	19,550	19,900	19,150	66,320	1,299,872,000
03/09/2021	19,500	-0.05 ▼	-0.26	19,550	19,900	19,150	127,300	2,482,350,000
01/09/2021	19,550	-0.25 ▼	-1.28	19,800	20,000	19,500	105,970	2,071,713,500
31/08/2021	19,800	0.50 ▲	2.53	19,300	20,400	19,300	212,630	4,210,074,000
30/08/2021	19,300	0.25 ▲	1.30	19,050	19,500	19,100	117,630	2,270,259,000
27/08/2021	19,050	0.05 ▲	0.26	19,000	19,250	18,400	78,000	1,485,900,000
26/08/2021	19,000	-0.10 ▼	-0.53	19,000	19,900	18,000	175,350	3,331,650,000
25/08/2021	19,000	-0.65 ▼	-3.42	19,650	19,300	18,500	141,630	2,690,970,000
24/08/2021	19,650	-1.10 ▼	-5.60	20,750	20,950	19,500	103,720	2,038,098,000
23/08/2021	20,750	-0.25 ▼	-1.20	21,000	21,400	20,750	110,760	2,298,270,000
20/08/2021	21,000	-0.90 ▼	-4.29	21,900	23,000	20,400	315,360	6,622,560,000
19/08/2021	21,900	0.35 ▲	1.60	21,550	22,200	21,000	194,500	4,259,550,000
18/08/2021	21,550	0.60 ▲	2.78	20,950	22,150	20,700	312,160	6,727,048,000
17/08/2021	20,950	-0.05 ▼	-0.24	21,000	21,100	19,950	117,770	2,467,281,500
16/08/2021	21,000	0.10 ▲	0.48	20,900	21,400	20,600	172,090	3,613,890,000
13/08/2021	20,900	0.10 ▲	0.48	20,900	21,100	19,500	145,420	3,039,278,000
12/08/2021	20,900	-0.45 ▼	-2.15	21,350	21,350	20,250	99,340	2,076,206,000
11/08/2021	21,350	-1.05 ▼	-4.92	22,400	22,600	21,300	222,930	4,759,555,500
10/08/2021	22,400	0.80 ▲	3.57	21,600	22,900	21,650	258,490	5,790,176,000
09/08/2021	21,600	1.40 ▲	6.48	20,200	21,600	19,550	292,960	6,327,936,000
06/08/2021	20,200	0.60 ▲	2.97	19,600	20,700	19,500	240,910	4,866,382,000
05/08/2021	19,600	0.10 ▲	0.51	19,500	19,750	19,250	66,320	1,299,872,000
04/08/2021	19,500	-0.15 ▼	-0.77	19,500	19,800	19,200	89,130	1,738,035,000
03/08/2021	19,500	-0.05 ▼	-0.26	19,550	19,900	19,150	127,300	2,482,350,000
02/08/2021	19,550	-0.25 ▼	-1.28	19,800	19,850	19,100	97,410	1,904,365,500
30/07/2021	19,800	0.20 ▲	1.01	19,800	20,050	18,900	133,370	2,640,726,000
29/07/2021	19,800	-0.10 ▼	-0.51	19,800	20,400	19,300	141,210	2,795,958,000
28/07/2021	19,800	0.80 ▲	4.04	19,000	20,000	19,000	247,130	4,893,174,000
27/07/2021	19,000	1.20 ▲	6.32	17,800	19,000	17,500	95,510	1,814,690,000
26/07/2021	17,800	-0.80 ▼	-4.49	18,600	18,500	17,300	20,560	365,968,000
23/07/2021	18,600	-0.40 ▼	-2.15	19,000	19,200	18,550	36,210	673,506,000
21/07/2021	19,000	0.20 ▲	1.05	18,800	19,600	18,500	54,100	1,027,900,000
20/07/2021	18,800	-0.20 ▼	-1.06	19,000	19,200	17,950	87,910	1,652,708,000
19/07/2021	19,000	-0.80 ▼	-4.21	19,800	19,600	18,450	29,410	558,790,000
17/07/2021	19,800	0.45 ▲	2.27	19,350	20,050	19,300	105,120	2,081,376,000
16/07/2021	19,800	0.45 ▲	2.27	19,350	20,050	19,300	105,120	2,081,376,000
15/07/2021	19,350	0.55 ▲	2.84	18,800	19,350	18,700	66,670	1,290,064,500
14/07/2021	18,800	-1.25 ▼	-6.65	20,050	20,050	18,650	64,400	1,210,720,000
13/07/2021	20,050	-1.25 ▼	-6.23	21,300	20,150	19,850	106,890	2,143,144,500
12/07/2021	21,300	-1.55 ▼	-7.28	22,850	21,600	21,300	21,430	456,459,000
09/07/2021	22,850	-1.05 ▼	-4.60	23,900	23,700	22,250	75,440	1,723,804,000
08/07/2021	26,300	-1.10 ▼	-4.18	27,400	27,500	25,700	191,810	5,044,603,000
07/07/2021	27,400	0.95 ▲	3.47	26,450	27,400	26,450	250,320	6,858,768,000
06/07/2021	26,450	0.80 ▲	3.02	25,650	26,550	25,600	270,050	7,142,822,500
05/07/2021	25,650	0.05 ▲	0.19	25,600	25,900	24,700	215,770	5,534,500,500
02/07/2021	25,600	0.05 ▲	0.20	25,550	25,800	25,400	129,770	3,322,112,000
01/07/2021	25,550	-0.10 ▼	-0.39	25,650	25,900	25,000	202,100	5,163,655,000
30/06/2021	25,650	-0.05 ▼	-0.19	25,650	25,850	25,000	97,580	2,502,927,000
29/06/2021	25,650	-0.15 ▼	-0.58	25,650	25,950	25,150	97,950	2,512,417,500
28/06/2021	25,650	0.05 ▲	0.19	25,600	25,700	25,050	97,060	2,489,589,000
25/06/2021	25,600	-0.20 ▼	-0.78	25,600	25,700	25,050	71,710	1,835,776,000
24/06/2021	25,600	-0.35 ▼	-1.37	25,950	26,550	25,600	86,760	2,221,056,000
23/06/2021	25,950	0.05 ▲	0.19	25,950	26,550	25,750	148,030	3,841,378,500
22/06/2021	25,950	0.50 ▲	1.93	25,450	26,200	25,000	175,180	4,545,921,000
21/06/2021	25,450	0.15 ▲	0.59	26,000	26,100	25,400	85,580	2,178,011,000
18/06/2021	26,000	0.70 ▲	2.69	25,300	26,000	24,000	186,320	4,844,320,000
17/06/2021	25,300	-0.80 ▼	-3.16	26,100	25,950	24,800	148,620	3,760,086,000
16/06/2021	26,100	-1.80 ▼	-6.90	27,900	27,100	26,050	105,130	2,743,893,000
15/06/2021	26,450	-1.55 ▼	-5.86	28,000	28,000	26,300	58,780	1,554,731,000
14/06/2021	28,000	-0.70 ▼	-2.50	28,700	28,700	26,800	150,410	4,211,480,000
11/06/2021	28,700	0.40 ▲	1.39	28,300	28,800	26,400	259,980	7,461,426,000
10/06/2021	28,300	-1.20 ▼	-4.24	29,500	28,600	27,500	207,390	5,869,137,000
09/06/2021	29,500	-0.25 ▼	-0.85	29,500	29,700	27,450	193,830	5,717,985,000
08/06/2021	29,500	0.95 ▲	3.22	28,550	29,600	28,600	257,300	7,590,350,000
07/06/2021	28,550	0.90 ▲	3.15	27,650	28,550	27,500	226,330	6,461,721,500
04/06/2021	27,650	-0.60 ▼	-2.17	28,250	28,100	26,300	122,930	3,399,014,500
03/06/2021	28,250	0.05 ▲	0.18	28,200	28,300	26,750	125,250	3,538,312,500
02/06/2021	28,200	-1.60 ▼	-5.67	29,800	29,900	27,750	82,330	2,321,706,000
01/06/2021	29,800	0.10 ▲	0.34	29,700	29,850	29,450	108,070	3,220,486,000
31/05/2021	29,700	14.70 ▲	49.49	29,750	29,800	29,400	187,280	5,562,216,000
28/05/2021	29,750	-0.05 ▼	-0.17	29,800	29,900	28,900	289,740	8,619,765,000
27/05/2021	29,800	-0.20 ▼	-0.67	30,000	30,500	29,800	217,500	6,481,500,000
26/05/2021	30,000	1.35 ▲	4.50	28,650	30,100	28,800	375,410	11,262,300,000
25/05/2021	28,650	-0.15 ▼	-0.52	28,650	28,650	27,500	260,220	7,455,303,000
24/05/2021	28,650	0.45 ▲	1.57	28,200	29,000	27,900	250,790	7,185,133,500
23/05/2021	28,200	0.55 ▲	1.95	27,650	28,700	26,900	183,470	5,173,854,000
21/05/2021	28,200	0.55 ▲	1.95	27,650	28,700	26,900	183,470	5,173,854,000
20/05/2021	27,650	-0.75 ▼	-2.71	28,400	28,550	27,000	182,880	5,056,632,000
19/05/2021	28,400	-0.50 ▼	-1.76	28,900	29,550	28,000	252,060	7,158,504,000
18/05/2021	28,900	1.50 ▲	5.19	27,400	29,300	27,300	353,580	10,218,462,000
17/05/2021	27,400	1.65 ▲	6.02	25,750	27,400	25,250	404,260	11,076,724,000
16/05/2021	25,750	0.25 ▲	0.97	25,500	25,800	24,950	187,510	4,828,382,500
14/05/2021	25,750	0.25 ▲	0.97	25,500	25,800	24,950	187,510	4,828,382,500
13/05/2021	25,500	0.80 ▲	3.14	24,700	26,050	24,300	241,970	6,170,235,000
12/05/2021	24,700	1.10 ▲	4.45	23,600	24,700	22,550	317,500	7,842,250,000
11/05/2021	23,600	-0.35 ▼	-1.48	23,950	23,950	23,200	166,680	3,933,648,000
10/05/2021	23,950	-0.30 ▼	-1.25	24,250	24,700	23,600	194,800	4,665,460,000
09/05/2021	24,250	-1.20 ▼	-4.95	25,450	25,600	24,250	241,250	5,850,312,500
07/05/2021	24,250	-1.20 ▼	-4.95	25,450	25,600	24,250	241,250	5,850,312,500
06/05/2021	25,450	0.45 ▲	1.77	25,000	25,700	23,300	185,300	4,715,885,000
05/05/2021	25,000	1.60 ▲	6.40	23,400	25,000	23,400	162,400	4,060,000,000
04/05/2021	23,400	1.50 ▲	6.41	21,900	23,400	20,650	201,650	4,718,610,000
03/05/2021	15,700	1.00 ▲	6.37	14,700	15,700	13,700	19,100	299,870,000
30/04/2021	21,900	-0.70 ▼	-3.20	22,600	23,100	21,900	164,800	3,609,120,000
29/04/2021	21,900	-0.70 ▼	-3.20	22,600	23,100	21,900	164,800	3,609,120,000
28/04/2021	22,600	1.15 ▲	5.09	21,450	22,600	21,450	212,820	4,809,732,000
27/04/2021	21,450	0.65 ▲	3.03	20,800	21,450	20,500	168,610	3,616,684,500
26/04/2021	20,800	-0.30 ▼	-1.44	21,100	20,900	20,750	83,370	1,734,096,000
23/04/2021	21,100	-0.10 ▼	-0.47	21,100	21,150	20,750	119,030	2,511,533,000
22/04/2021	21,100	-0.60 ▼	-2.84	21,700	21,700	21,000	132,390	2,793,429,000
21/04/2021	21,700	0.10 ▲	0.46	21,600	21,800	20,950	134,460	2,917,782,000
20/04/2021	21,700	0.10 ▲	0.46	21,600	21,800	20,950	134,460	2,917,782,000
19/04/2021	21,600	0.80 ▲	3.70	20,800	21,600	20,800	108,230	2,337,768,000
16/04/2021	20,800	1.20 ▲	5.77	19,600	20,950	20,750	101,330	2,107,664,000
15/04/2021	19,600	1.25 ▲	6.38	18,350	19,600	19,000	96,610	1,893,556,000
14/04/2021	18,350	1.20 ▲	6.54	17,150	18,350	17,700	51,310	941,538,500
13/04/2021	17,150	1.05 ▲	6.12	16,100	17,200	16,000	71,000	1,217,650,000
12/04/2021	16,100	0.55 ▲	3.42	15,550	16,600	15,550	32,780	527,758,000
09/04/2021	15,550	-0.05 ▼	-0.32	15,600	15,700	15,500	37,480	582,814,000
08/04/2021	15,600	-0.10 ▼	-0.64	15,600	15,900	15,450	45,780	714,168,000
07/04/2021	15,600	0.55 ▲	3.53	15,050	15,700	15,050	26,640	415,584,000
06/04/2021	15,050	0.05 ▲	0.33	15,000	15,400	15,000	10,310	155,165,500
05/04/2021	15,000	0.15 ▲	1.00	14,850	15,300	14,850	14,350	215,250,000
02/04/2021	14,850	0.15 ▲	1.01	14,700	15,200	14,700	13,680	203,148,000
01/04/2021	14,700	0.10 ▲	0.68	14,600	15,000	14,600	10,740	157,878,000
31/03/2021	14,600	-0.40 ▼	-2.74	15,000	15,400	14,600	24,460	357,116,000
30/03/2021	15,000	0.45 ▲	3.00	14,550	15,550	14,000	24,900	373,500,000
29/03/2021	14,550	0.95 ▲	6.53	13,600	14,550	14,000	9,120	132,696,000
26/03/2021	13,600	0.10 ▲	0.74	13,500	14,400	13,000	62,870	855,032,000
25/03/2021	13,500	-0.70 ▼	-5.19	14,200	14,550	13,500	13,390	180,765,000
24/03/2021	14,200	-1.00 ▼	-7.04	15,200	15,700	14,200	34,680	492,456,000
23/03/2021	15,200	-0.10 ▼	-0.66	15,300	16,350	15,000	18,060	274,512,000
22/03/2021	15,300	-0.60 ▼	-3.92	15,900	15,900	14,800	25,410	388,773,000
19/03/2021	15,900	-0.05 ▼	-0.31	15,950	17,050	15,500	72,290	1,149,411,000
18/03/2021	15,950	1.00 ▲	6.27	14,950	15,950	15,950	4,050	64,597,500
17/03/2021	14,950	0.95 ▲	6.35	14,000	14,950	14,950	9,580	143,221,000
16/03/2021	14,000	0.90 ▲	6.43	13,100	14,000	14,000	20,400	285,600,000
15/03/2021	13,100	0.85 ▲	6.49	12,250	13,100	13,100	4,810	63,011,000
12/03/2021	12,250	0.80 ▲	6.53	11,450	12,250	11,450	28,280	346,430,000
11/03/2021	11,450	-0.55 ▼	-4.80	12,000	12,000	11,400	29,940	342,813,000
10/03/2021	12,000	-0.80 ▼	-6.67	12,800	12,300	12,000	21,620	259,440,000
09/03/2021	12,800	-0.10 ▼	-0.78	12,900	12,950	12,600	6,930	88,704,000
08/03/2021	12,900	-0.40 ▼	-3.10	13,300	13,400	12,900	69,700	899,130,000
05/03/2021	13,300	0.80 ▲	6.02	12,500	13,300	12,200	67,400	896,420,000
04/03/2021	12,500	0.75 ▲	6.00	11,750	12,550	12,000	48,890	611,125,000
03/03/2021	11,750	0.75 ▲	6.38	11,000	11,750	11,000	49,670	583,622,500
02/03/2021	11,000	0.20 ▲	1.82	10,800	11,300	10,800	72,080	792,880,000
01/03/2021	10,800	-0.05 ▼	-0.46	10,800	11,000	10,650	66,300	716,040,000
26/02/2021	10,800	-0.25 ▼	-2.31	11,050	11,050	10,800	68,040	734,832,000
25/02/2021	11,050	0.05 ▲	0.45	11,000	11,200	10,950	60,610	669,740,500
24/02/2021	11,000	-0.20 ▼	-1.82	11,200	11,300	10,900	67,970	747,670,000
23/02/2021	11,200	0.15 ▲	1.34	11,050	11,500	10,900	57,080	639,296,000
22/02/2021	11,050	0.70 ▲	6.33	10,350	11,050	10,350	70,110	774,715,500
19/02/2021	10,350	0.30 ▲	2.90	10,050	10,500	10,050	79,480	822,618,000
18/02/2021	10,050	0.25 ▲	2.49	9,800	10,400	9,800	41,550	417,577,500
17/02/2021	9,800	0.02 ▲	0.20	9,800	9,900	9,800	70,050	686,490,000
10/02/2021	9,800	-0.10 ▼	-1.02	9,800	9,800	9,420	61,960	607,208,000
09/02/2021	9,800	-0.10 ▼	-1.02	9,800	9,800	9,420	61,960	607,208,000
08/02/2021	9,800	-0.02 ▼	-0.20	9,800	9,800	9,310	75,750	742,350,000
05/02/2021	9,800	0.01 ▲	0.10	9,790	9,800	9,600	102,340	1,002,932,000
05/01/2021	9,310	-0.19 ▼	-2.04	9,500	9,450	9,190	30,160	280,789,600
04/01/2021	9,500	0.30 ▲	3.16	9,200	9,500	9,200	86,360	820,420,000
01/01/2021	9,200	-0.02 ▼	-0.22	9,200	9,200	9,000	637,310	5,863,252,000
31/12/2020	9,200	-0.02 ▼	-0.22	9,200	9,200	9,000	637,310	5,863,252,000
30/12/2020	9,200	0.32 ▲	3.48	8,880	9,200	8,800	674,220	6,202,824,000
29/12/2020	8,880	0.20 ▲	2.25	8,700	8,880	8,640	73,097	649,101,360
28/12/2020	8,700	-0.10 ▼	-1.15	8,790	8,790	8,620	132,206	1,150,192,200
27/12/2020	8,790	0.10 ▲	1.14	8,700	8,800	8,650	142,414	1,251,819,060
25/12/2020	8,790	0.10 ▲	1.14	8,700	8,800	8,650	142,414	1,251,819,060
24/12/2020	8,700	-0.10 ▼	-1.15	8,800	8,800	8,600	36,712	319,394,400
23/12/2020	8,800	0.00 ■■	0.00	8,800	8,910	8,700	88,506	778,852,800
22/12/2020	8,800	0.00 ■■	0.00	8,790	8,800	8,670	69,173	608,722,400
21/12/2020	8,790	-0.10 ▼	-1.14	8,850	8,800	8,670	66,051	580,588,290
20/12/2020	8,850	-0.10 ▼	-1.13	8,900	8,900	8,600	66,270	586,489,500
18/12/2020	8,850	-0.10 ▼	-1.13	8,900	8,900	8,600	66,270	586,489,500
17/12/2020	8,900	0.00 ■■	0.00	8,900	8,900	8,640	151,848	1,351,447,200
16/12/2020	8,900	0.00 ■■	0.00	8,940	8,900	8,750	46,363	412,630,700
15/12/2020	8,940	-0.10 ▼	-1.12	9,000	8,970	8,860	99,038	885,399,720
14/12/2020	9,000	0.30 ▲	3.33	8,750	9,000	8,640	63,818	574,362,000
13/12/2020	8,750	-0.10 ▼	-1.14	8,800	8,900	8,600	66,528	582,120,000
11/12/2020	8,750	-0.10 ▼	-1.14	8,800	8,900	8,600	66,528	582,120,000
10/12/2020	8,800	-0.20 ▼	-2.27	9,000	9,000	8,750	48,477	426,597,600
09/12/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,900	46,837	421,533,000
08/12/2020	9,000	0.00 ■■	0.00	8,980	9,000	8,900	40,779	367,011,000
07/12/2020	8,980	0.00 ■■	0.00	9,000	9,000	8,800	61,169	549,297,620
04/12/2020	8,800	-0.10 ▼	-1.14	8,900	8,900	8,800	483,360	4,253,568,000
03/12/2020	8,900	0.10 ▲	1.12	8,790	8,900	8,720	37,777	336,215,300
02/12/2020	8,790	0.00 ■■	0.00	8,800	8,880	8,700	74,773	657,254,670
01/12/2020	8,800	-0.10 ▼	-1.14	8,890	8,800	8,630	66,762	587,505,600
30/11/2020	8,800	-0.10 ▼	-1.14	8,900	8,810	8,600	688,460	6,058,448,000
27/11/2020	8,800	-0.10 ▼	-1.14	8,900	8,810	8,600	688,460	6,058,448,000
26/11/2020	8,900	0.25 ▲	2.81	8,650	8,900	8,500	620,990	5,526,811,000
25/11/2020	8,650	0.05 ▲	0.58	8,600	8,650	8,500	795,600	6,881,940,000
24/11/2020	8,600	-0.33 ▼	-3.84	8,930	8,800	8,600	537,230	4,620,178,000
23/11/2020	8,930	0.58 ▲	6.49	8,350	8,930	8,200	1,232,700	11,008,011,000
20/11/2020	8,350	0.00 ■■	0.00	8,300	8,350	8,110	97,184	811,486,400
19/11/2020	8,300	0.10 ▲	1.20	8,200	8,300	8,090	50,565	419,689,500
18/11/2020	8,200	0.17 ▲	2.07	8,030	8,200	8,060	654,040	5,363,128,000
17/11/2020	8,030	-0.20 ▼	-2.49	8,200	8,200	8,030	62,942	505,424,260
16/11/2020	8,200	0.00 ■■	0.00	8,150	8,230	8,090	37,676	308,943,200
13/11/2020	8,150	0.00 ■■	0.00	8,200	8,230	8,050	49,051	399,765,650
12/11/2020	8,200	0.00 ■■	0.00	8,220	8,280	8,050	53,352	437,486,400
11/11/2020	8,220	0.00 ■■	0.00	8,200	8,220	7,630	73,523	604,359,060
10/11/2020	8,200	0.00 ■■	0.00	8,180	8,260	8,180	33,740	276,668,000
09/11/2020	8,180	-0.10 ▼	-1.22	8,300	8,300	8,180	61,168	500,354,240
06/11/2020	8,300	0.00 ■■	0.00	8,350	8,300	8,200	54,413	451,627,900
05/11/2020	8,350	0.10 ▲	1.20	8,230	8,350	8,100	60,128	502,068,800
04/11/2020	8,230	0.00 ■■	0.00	8,270	8,270	8,100	45,267	372,547,410
03/11/2020	8,270	-0.10 ▼	-1.21	8,350	8,300	8,170	68,945	570,175,150
02/11/2020	8,350	-0.10 ▼	-1.20	8,410	8,400	8,190	90,760	757,846,000
30/10/2020	8,410	0.00 ■■	0.00	8,450	8,450	8,000	54,270	456,410,700
29/10/2020	8,450	-0.60 ▼	-7.10	9,000	8,450	7,540	81,986	692,781,700
28/10/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,720	103,648	932,832,000
27/10/2020	9,000	0.00 ■■	0.00	9,030	9,080	8,850	61,211	550,899,000
26/10/2020	9,030	0.00 ■■	0.00	9,000	9,100	9,000	67,292	607,646,760
25/10/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,850	63,040	567,360,000
23/10/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,850	63,040	567,360,000
22/10/2020	9,000	-0.10 ▼	-1.11	9,050	9,000	8,810	69,818	628,362,000
21/10/2020	9,050	0.00 ■■	0.00	9,080	9,050	8,800	78,455	710,017,750
20/10/2020	9,080	0.20 ▲	2.20	8,900	9,080	8,800	48,246	438,073,680
19/10/2020	8,900	0.10 ▲	1.12	8,760	8,900	8,610	94,159	838,015,100
18/10/2020	8,760	0.00 ■■	0.00	8,800	8,760	8,400	53,985	472,908,600
16/10/2020	8,760	0.00 ■■	0.00	8,800	8,760	8,400	53,985	472,908,600
15/10/2020	8,800	-0.05 ▼	-0.57	8,850	9,000	8,700	724,460	6,375,248,000
14/10/2020	8,850	-0.10 ▼	-1.13	8,950	9,070	8,850	45,810	405,418,500
13/10/2020	8,950	-0.20 ▼	-2.23	9,120	9,120	8,490	82,911	742,053,450
12/10/2020	9,120	-0.10 ▼	-1.10	9,170	9,170	9,020	55,005	501,645,600
11/10/2020	9,170	0.00 ■■	0.00	9,190	9,200	9,040	68,068	624,183,560
09/10/2020	9,170	0.00 ■■	0.00	9,190	9,200	9,040	68,068	624,183,560
08/10/2020	9,190	0.00 ■■	0.00	9,190	9,200	9,050	69,091	634,946,290
07/10/2020	9,190	-0.10 ▼	-1.09	9,250	9,230	9,150	68,785	632,134,150
06/10/2020	9,250	0.00 ■■	0.00	9,250	9,250	9,160	53,798	497,631,500
05/10/2020	9,250	-0.10 ▼	-1.08	9,300	9,300	9,150	72,860	673,955,000
04/10/2020	9,300	0.10 ▲	1.08	9,230	9,300	9,100	97,797	909,512,100
02/10/2020	9,300	0.10 ▲	1.08	9,230	9,300	9,100	97,797	909,512,100
01/10/2020	9,230	0.10 ▲	1.08	9,120	9,400	9,120	81,298	750,380,540
30/09/2020	9,120	0.00 ■■	0.00	9,090	9,150	9,000	103,156	940,782,720
29/09/2020	9,090	0.00 ■■	0.00	9,100	9,130	8,960	80,998	736,271,820
28/09/2020	9,100	0.00 ■■	0.00	9,100	9,170	8,950	70,523	641,759,300
25/09/2020	9,100	0.10 ▲	1.10	9,030	9,100	8,900	69,598	633,341,800
24/09/2020	9,030	-0.20 ▼	-2.21	9,180	9,200	8,950	71,502	645,663,060
23/09/2020	9,180	-0.10 ▼	-1.09	9,260	9,260	9,050	74,557	684,433,260
22/09/2020	9,260	0.00 ■■	0.00	9,300	9,300	9,050	42,881	397,078,060
21/09/2020	9,300	0.00 ■■	0.00	9,350	9,330	9,020	92,243	857,859,900
18/09/2020	9,350	0.00 ■■	0.00	9,380	9,380	9,240	76,536	715,611,600
17/09/2020	9,380	0.10 ▲	1.07	9,300	9,380	9,100	82,784	776,513,920
16/09/2020	9,300	0.10 ▲	1.08	9,250	9,300	9,100	78,363	728,775,900
15/09/2020	9,250	0.00 ■■	0.00	9,250	9,250	9,100	49,020	453,435,000
14/09/2020	9,250	-0.10 ▼	-1.08	9,370	9,300	9,050	91,765	848,826,250
11/09/2020	9,370	0.00 ■■	0.00	9,400	9,400	9,040	49,926	467,806,620
10/09/2020	9,400	0.50 ▲	5.32	8,950	9,400	8,600	65,992	620,324,800
09/09/2020	8,950	-0.05 ▼	-0.56	9,000	9,120	8,700	677,440	6,063,088,000
08/09/2020	9,000	-0.10 ▼	-1.11	9,100	9,000	8,900	56,275	506,475,000
07/09/2020	9,100	0.00 ■■	0.00	9,130	9,300	8,860	78,767	716,779,700
04/09/2020	9,130	-0.10 ▼	-1.10	9,200	9,480	8,750	53,863	491,769,190
03/09/2020	9,200	-0.60 ▼	-6.52	9,750	9,800	9,090	106,052	975,678,400
02/09/2020	9,750	0.10 ▲	1.03	9,700	9,830	9,500	46,096	449,436,000
01/09/2020	9,750	0.10 ▲	1.03	9,700	9,830	9,500	46,096	449,436,000
31/08/2020	9,700	0.00 ■■	0.00	9,650	9,880	9,620	57,000	552,900,000
28/08/2020	9,650	-0.20 ▼	-2.07	9,850	9,850	9,650	57,053	550,561,450
27/08/2020	9,850	0.10 ▲	1.02	9,780	9,980	9,600	54,166	533,535,100
26/08/2020	9,780	-0.10 ▼	-1.02	9,850	9,850	9,650	49,788	486,926,640
25/08/2020	9,850	0.00 ■■	0.00	9,890	9,980	9,650	66,667	656,669,950
24/08/2020	9,890	0.00 ■■	0.00	9,890	9,940	9,710	77,368	765,169,520
21/08/2020	9,890	0.00 ■■	0.00	9,850	9,950	9,700	50,623	500,661,470
20/08/2020	9,850	0.20 ▲	2.03	9,700	9,880	9,700	47,688	469,726,800
19/08/2020	9,700	0.00 ■■	0.00	9,670	9,990	9,690	56,117	544,334,900
18/08/2020	9,670	-0.20 ▼	-2.07	9,900	9,900	9,650	59,909	579,320,030
17/08/2020	9,900	-0.10 ▼	-1.01	9,970	9,970	9,700	72,540	718,146,000
14/08/2020	9,970	-0.50 ▼	-5.02	10,450	10,000	9,950	46,805	466,645,850
13/08/2020	10,450	0.00 ■■	0.00	10,450	10,450	9,900	59,720	624,074,000
12/08/2020	10,450	0.00 ■■	0.00	10,450	10,700	10,100	50,415	526,836,750
11/08/2020	10,450	0.00 ■■	0.00	10,450	10,800	10,200	57,412	599,955,400
10/08/2020	10,450	0.70 ▲	6.70	9,780	10,450	9,800	74,796	781,618,200
07/08/2020	9,780	-0.10 ▼	-1.02	9,840	9,840	9,700	48,890	478,144,200
06/08/2020	9,840	0.20 ▲	2.03	9,600	10,000	9,350	70,005	688,849,200
05/08/2020	9,600	0.60 ▲	6.25	9,000	9,600	8,940	78,666	755,193,600
04/08/2020	9,000	0.00 ■■	0.00	8,960	9,000	8,900	53,689	483,201,000
03/08/2020	8,960	0.00 ■■	0.00	8,920	9,090	8,900	82,570	739,827,200
31/07/2020	8,920	-0.10 ▼	-1.12	8,990	8,980	8,770	53,590	478,022,800
30/07/2020	8,990	0.00 ■■	0.00	9,000	8,990	8,720	68,528	616,066,720
29/07/2020	9,000	-0.30 ▼	-3.33	9,300	9,200	8,700	56,562	509,058,000
28/07/2020	9,300	0.60 ▲	6.45	8,740	9,300	8,620	54,943	510,969,900
27/07/2020	8,740	0.00 ■■	0.00	8,710	8,800	8,500	59,714	521,900,360
26/07/2020	8,710	0.00 ■■	0.00	8,700	8,850	8,650	49,455	430,753,050
24/07/2020	8,710	0.00 ■■	0.00	8,700	8,850	8,650	49,455	430,753,050
23/07/2020	8,700	-0.20 ▼	-2.30	8,930	8,930	8,700	58,668	510,411,600
22/07/2020	8,930	0.00 ■■	0.00	8,950	8,950	8,800	56,420	503,830,600
21/07/2020	8,950	0.00 ■■	0.00	8,940	8,970	8,850	56,440	505,138,000
20/07/2020	8,940	0.00 ■■	0.00	8,920	8,950	8,920	48,156	430,514,640
19/07/2020	8,920	0.00 ■■	0.00	8,890	8,950	8,850	57,203	510,250,760
17/07/2020	8,920	0.00 ■■	0.00	8,890	8,950	8,850	57,203	510,250,760
16/07/2020	8,890	-0.10 ▼	-1.12	8,980	8,990	8,850	15,753	140,044,170
15/07/2020	8,980	0.00 ■■	0.00	8,990	8,990	8,810	60,476	543,074,480
14/07/2020	8,990	0.00 ■■	0.00	9,000	9,000	8,700	53,653	482,340,470
13/07/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,800	55,580	500,220,000
12/07/2020	9,000	0.10 ▲	1.11	8,900	9,000	8,740	48,343	435,087,000
10/07/2020	9,000	0.10 ▲	1.11	8,900	9,000	8,740	48,343	435,087,000
09/07/2020	8,900	0.20 ▲	2.25	8,710	8,900	8,710	51,531	458,625,900
08/07/2020	8,710	-0.10 ▼	-1.15	8,850	8,850	8,700	49,446	430,674,660
07/07/2020	8,850	-0.20 ▼	-2.26	9,000	8,850	8,700	53,400	472,590,000
06/07/2020	9,000	0.10 ▲	1.11	8,950	9,000	8,700	53,083	477,747,000
05/07/2020	8,950	-0.10 ▼	-1.12	9,000	9,000	8,630	59,866	535,800,700
03/07/2020	8,950	-0.10 ▼	-1.12	9,000	9,000	8,630	59,866	535,800,700
02/07/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,830	46,138	415,242,000
01/07/2020	9,000	0.20 ▲	2.22	8,790	9,000	8,760	55,984	503,856,000
30/06/2020	8,790	-0.20 ▼	-2.28	9,000	9,000	8,750	55,771	490,227,090
29/06/2020	9,000	-0.10 ▼	-1.11	9,050	9,050	8,800	51,696	465,264,000
28/06/2020	9,050	0.05 ▲	0.55	9,000	9,050	8,700	459,390	4,157,479,500
26/06/2020	9,050	0.05 ▲	0.55	9,000	9,050	8,700	459,390	4,157,479,500
25/06/2020	9,000	-0.10 ▼	-1.11	9,050	9,100	8,900	69,164	622,476,000
24/06/2020	9,050	-0.10 ▼	-1.10	9,110	9,150	9,050	49,008	443,522,400
23/06/2020	9,110	0.00 ■■	0.00	9,150	9,150	9,030	55,350	504,238,500
22/06/2020	9,150	0.00 ■■	0.00	9,150	9,200	9,000	55,493	507,760,950
19/06/2020	9,150	0.20 ▲	2.19	9,000	9,390	8,920	165,728	1,516,411,200
18/06/2020	9,000	-0.40 ▼	-4.44	9,380	9,360	8,820	66,568	599,112,000
17/06/2020	9,380	-0.01 ▼	-0.11	9,390	9,390	8,980	730,760	6,854,528,800
16/06/2020	9,390	0.00 ■■	0.00	9,390	9,400	8,900	51,072	479,566,080
15/06/2020	9,390	0.00 ■■	0.00	9,390	9,400	9,150	58,565	549,925,350
14/06/2020	9,390	0.20 ▲	2.13	9,150	9,390	8,870	33,436	313,964,040
12/06/2020	9,390	0.20 ▲	2.13	9,150	9,390	8,870	33,436	313,964,040
11/06/2020	9,150	0.20 ▲	2.19	8,980	9,550	9,000	44,364	405,930,600
10/06/2020	8,980	0.00 ■■	0.00	8,990	9,000	8,800	27,352	245,620,960
09/06/2020	9,000	0.00 ■■	0.00	8,990	9,000	8,850	55,549	499,941,000
08/06/2020	8,990	0.10 ▲	1.11	8,890	8,990	8,850	50,958	458,112,420
06/06/2020	8,890	0.00 ■■	0.00	8,850	8,900	8,710	40,382	358,995,980
05/06/2020	8,890	0.00 ■■	0.00	8,850	8,900	8,710	40,382	358,995,980
04/06/2020	8,850	0.00 ■■	0.00	8,850	8,850	8,600	73,933	654,307,050
03/06/2020	8,850	0.00 ■■	0.00	8,850	8,850	8,700	35,315	312,537,750
02/06/2020	8,850	0.00 ■■	0.00	8,880	8,900	8,800	50,344	445,544,400
01/06/2020	8,880	0.00 ■■	0.00	8,900	8,900	8,800	55,214	490,300,320
31/05/2020	8,900	0.10 ▲	1.12	8,790	8,900	8,710	54,870	488,343,000
29/05/2020	8,900	0.10 ▲	1.12	8,790	8,900	8,710	54,870	488,343,000
28/05/2020	8,790	0.00 ■■	0.00	8,790	8,790	8,700	54,042	475,029,180
27/05/2020	8,790	0.00 ■■	0.00	8,790	8,790	8,650	73,309	644,386,110
26/05/2020	8,790	-0.10 ▼	-1.14	8,880	8,800	8,700	34,035	299,167,650
25/05/2020	8,880	0.00 ■■	0.00	8,880	8,880	8,540	37,879	336,365,520
24/05/2020	8,880	0.10 ▲	1.13	8,800	8,900	8,650	53,493	475,017,840
22/05/2020	8,880	0.10 ▲	1.13	8,800	8,900	8,650	53,493	475,017,840
21/05/2020	8,800	0.30 ▲	3.41	8,500	8,800	8,500	77,405	681,164,000
20/05/2020	8,500	-0.20 ▼	-2.35	8,720	8,700	8,450	31,674	269,229,000
19/05/2020	8,720	-0.20 ▼	-2.29	8,900	8,900	8,700	58,430	509,509,600
18/05/2020	8,900	0.00 ■■	0.00	8,940	8,900	8,550	53,978	480,404,200
17/05/2020	8,940	-0.10 ▼	-1.12	9,000	8,950	8,370	35,854	320,534,760
15/05/2020	8,940	-0.10 ▼	-1.12	9,000	8,950	8,370	35,854	320,534,760
14/05/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,600	52,243	470,187,000
13/05/2020	9,000	0.40 ▲	4.44	8,550	9,000	8,300	34,076	306,684,000
12/05/2020	8,550	0.00 ■■	0.00	8,600	8,600	8,200	21,719	185,697,450
11/05/2020	8,600	0.00 ■■	0.00	8,550	8,600	8,100	50,219	431,883,400
10/05/2020	8,550	0.00 ■■	0.00	8,530	8,600	8,500	73,733	630,417,150
08/05/2020	8,550	0.00 ■■	0.00	8,530	8,600	8,500	73,733	630,417,150
07/05/2020	8,530	0.00 ■■	0.00	8,540	8,540	8,450	33,412	285,004,360
06/05/2020	8,540	0.00 ■■	0.00	8,560	8,560	8,420	77,294	660,090,760
05/05/2020	8,560	0.00 ■■	0.00	8,580	8,600	8,450	58,074	497,113,440
04/05/2020	8,580	0.00 ■■	0.00	8,570	8,590	8,250	12,193	104,615,940
01/05/2020	8,570	0.00 ■■	0.00	8,600	8,600	8,500	65,041	557,401,370
30/04/2020	8,570	0.00 ■■	0.00	8,600	8,600	8,500	65,041	557,401,370
29/04/2020	8,570	0.00 ■■	0.00	8,600	8,600	8,500	65,041	557,401,370
28/04/2020	8,600	0.00 ■■	0.00	8,590	8,600	8,400	33,801	290,688,600
27/04/2020	8,590	0.00 ■■	0.00	8,590	8,940	8,530	32,569	279,767,710
26/04/2020	8,590	0.00 ■■	0.00	8,590	8,600	8,420	30,293	260,216,870
24/04/2020	8,590	0.00 ■■	0.00	8,590	8,600	8,420	30,293	260,216,870
23/04/2020	8,590	0.20 ▲	2.33	8,400	8,590	8,500	8,973	77,078,070
22/04/2020	8,400	-0.20 ▼	-2.38	8,600	8,600	8,000	17,464	146,697,600
21/04/2020	8,600	0.10 ▲	1.16	8,500	8,600	8,500	28,933	248,823,800
20/04/2020	8,500	0.10 ▲	1.18	8,400	8,700	8,400	10,732	91,222,000
19/04/2020	8,400	-0.30 ▼	-3.57	8,700	8,700	8,400	16,240	136,416,000
17/04/2020	8,400	-0.30 ▼	-3.57	8,700	8,700	8,400	16,240	136,416,000
16/04/2020	8,700	0.00 ■■	0.00	8,700	8,750	8,600	31,438	273,510,600
15/04/2020	8,700	0.00 ■■	0.00	8,740	8,750	8,700	27,476	239,041,200
14/04/2020	8,740	0.00 ■■	0.00	8,790	8,790	8,650	22,444	196,160,560
13/04/2020	8,790	0.00 ■■	0.00	8,760	8,860	8,500	10,457	91,917,030
12/04/2020	8,760	0.00 ■■	0.00	8,800	8,800	8,600	9,829	86,102,040
10/04/2020	8,760	0.00 ■■	0.00	8,800	8,800	8,600	9,829	86,102,040
09/04/2020	8,800	0.00 ■■	0.00	8,790	8,880	8,550	8,491	74,720,800
08/04/2020	8,790	-0.20 ▼	-2.28	9,000	8,900	8,400	51,757	454,944,030
07/04/2020	9,000	0.00 ■■	0.00	9,000	9,100	8,800	24,130	217,170,000
06/04/2020	9,000	0.30 ▲	3.33	8,700	9,000	8,550	57,124	514,116,000
05/04/2020	8,700	0.50 ▲	5.75	8,150	8,700	7,580	67,277	585,309,900
03/04/2020	8,700	0.50 ▲	5.75	8,150	8,700	7,580	67,277	585,309,900
02/04/2020	8,150	0.10 ▲	1.23	8,010	8,300	8,100	6,512	53,072,800
01/04/2020	8,150	0.10 ▲	1.23	8,010	8,300	8,100	6,512	53,072,800
31/03/2020	8,010	0.00 ■■	0.00	8,010	8,100	7,850	55,864	447,470,640
30/03/2020	8,010	-0.10 ▼	-1.25	8,090	8,100	7,550	12,625	101,126,250
29/03/2020	8,090	-0.20 ▼	-2.47	8,270	8,270	7,900	33,129	268,013,610
27/03/2020	8,090	-0.20 ▼	-2.47	8,270	8,270	7,900	33,129	268,013,610
26/03/2020	8,270	0.00 ■■	0.00	8,270	8,270	7,910	39,552	327,095,040
25/03/2020	8,270	-0.10 ▼	-1.21	8,350	8,450	8,000	111,433	921,550,910
24/03/2020	8,350	0.40 ▲	4.79	8,000	8,350	7,950	40,160	335,336,000
23/03/2020	8,000	-0.30 ▼	-3.75	8,300	8,300	7,800	69,596	556,768,000
22/03/2020	8,300	-0.10 ▼	-1.20	8,380	8,380	8,000	17,536	145,548,800
20/03/2020	8,300	-0.10 ▼	-1.20	8,380	8,380	8,000	17,536	145,548,800
19/03/2020	8,380	0.00 ■■	0.00	8,380	8,380	7,920	14,256	119,465,280
18/03/2020	8,380	0.40 ▲	4.77	7,970	8,390	7,620	112,745	944,803,100
17/03/2020	7,970	0.00 ■■	0.00	7,990	8,000	7,510	24,194	192,826,180
16/03/2020	7,990	-0.01 ▼	-0.13	8,000	8,150	7,600	225,110	1,798,628,900
14/03/2020	8,000	-0.31 ▼	-3.88	8,310	8,310	7,790	147,400	1,179,200,000
13/03/2020	8,000	-0.31 ▼	-3.88	8,310	8,310	7,790	147,400	1,179,200,000
12/03/2020	8,310	-0.44 ▼	-5.29	8,750	8,750	8,140	334,510	2,779,778,100
11/03/2020	8,750	-0.15 ▼	-1.71	8,900	9,050	8,560	429,470	3,757,862,500
10/03/2020	8,900	0.20 ▲	2.25	8,710	8,900	8,480	75,745	674,130,500
09/03/2020	8,710	-0.10 ▼	-1.15	8,800	8,780	8,480	52,830	460,149,300
07/03/2020	8,800	-0.20 ▼	-2.27	8,980	8,950	8,760	32,665	287,452,000
06/03/2020	8,800	-0.20 ▼	-2.27	8,980	8,950	8,760	32,665	287,452,000
05/03/2020	8,980	0.00 ■■	0.00	8,960	9,000	8,760	33,002	296,357,960
04/03/2020	8,960	0.00 ■■	0.00	9,000	9,000	8,830	37,942	339,960,320
03/03/2020	9,000	0.10 ▲	1.11	8,870	9,000	8,760	155,016	1,395,144,000
02/03/2020	8,870	0.00 ■■	0.00	8,840	8,900	8,650	79,203	702,530,610
28/02/2020	8,840	-0.20 ▼	-2.26	9,000	9,000	8,700	121,552	1,074,519,680
27/02/2020	9,000	0.30 ▲	3.33	8,730	9,000	8,720	31,910	287,190,000
26/02/2020	8,730	-0.10 ▼	-1.15	8,800	8,820	8,670	35,196	307,261,080
25/02/2020	8,800	0.00 ■■	0.00	8,790	8,850	8,710	56,934	501,019,200
24/02/2020	8,790	-0.10 ▼	-1.14	8,860	8,900	8,700	33,953	298,446,870
21/02/2020	8,860	0.00 ■■	0.00	8,900	8,860	8,700	54,418	482,143,480
20/02/2020	8,900	0.10 ▲	1.12	8,800	8,900	8,700	34,312	305,376,800
19/02/2020	8,800	0.10 ▲	1.14	8,700	8,800	8,650	76,714	675,083,200
18/02/2020	8,700	0.00 ■■	0.00	8,650	8,700	8,550	55,448	482,397,600
17/02/2020	8,650	0.00 ■■	0.00	8,700	8,720	8,500	21,770	188,310,500
15/02/2020	8,700	-0.10 ▼	-1.15	8,800	8,780	8,600	41,489	360,954,300
14/02/2020	8,700	-0.10 ▼	-1.15	8,800	8,780	8,600	41,489	360,954,300
13/02/2020	8,800	0.20 ▲	2.27	8,600	8,800	8,600	84,220	741,136,000
12/02/2020	8,600	-0.20 ▼	-2.33	8,800	8,850	8,600	79,072	680,019,200
11/02/2020	8,800	-0.10 ▼	-1.14	8,880	8,880	8,600	53,633	471,970,400
10/02/2020	8,880	0.00 ■■	0.00	8,900	8,900	8,600	85,814	762,028,320
09/02/2020	8,900	0.00 ■■	0.00	8,880	8,900	8,490	44,276	394,056,400
07/02/2020	8,900	0.00 ■■	0.00	8,880	8,900	8,490	44,276	394,056,400
06/02/2020	8,880	0.00 ■■	0.00	8,880	8,890	8,620	57,061	506,701,680
05/02/2020	8,880	-0.10 ▼	-1.13	9,000	9,000	8,600	32,363	287,383,440
04/02/2020	9,000	0.40 ▲	4.44	8,600	9,000	8,490	48,082	432,738,000
03/02/2020	8,600	-0.20 ▼	-2.33	8,800	8,950	8,600	28,467	244,816,200
02/02/2020	8,800	-0.20 ▼	-2.27	9,000	9,020	8,800	30,514	268,523,200
31/01/2020	8,800	-0.20 ▼	-2.27	9,000	9,020	8,800	30,514	268,523,200
30/01/2020	9,000	-0.10 ▼	-1.11	9,050	9,200	8,800	33,821	304,389,000
29/01/2020	9,050	0.10 ▲	1.10	8,980	9,100	8,760	43,956	397,801,800
28/01/2020	9,050	0.10 ▲	1.10	8,980	9,100	8,760	43,956	397,801,800
27/01/2020	9,050	0.10 ▲	1.10	8,980	9,100	8,760	43,956	397,801,800
26/01/2020	9,050	0.10 ▲	1.10	8,980	9,100	8,760	43,956	397,801,800
24/01/2020	9,050	0.10 ▲	1.10	8,980	9,100	8,760	43,956	397,801,800
23/01/2020	9,050	0.10 ▲	1.10	8,980	9,100	8,760	43,956	397,801,800
22/01/2020	9,050	0.10 ▲	1.10	8,980	9,100	8,760	43,956	397,801,800
21/01/2020	8,980	0.08 ▲	0.89	8,900	8,990	8,800	329,220	2,956,395,600
20/01/2020	8,900	-0.10 ▼	-1.12	8,900	8,930	8,720	420,130	3,739,157,000
17/01/2020	8,900	-0.10 ▼	-1.12	8,900	8,900	8,760	179,950	1,601,555,000
16/01/2020	8,900	-0.09 ▼	-1.01	8,990	8,990	8,800	672,480	5,985,072,000
15/01/2020	8,990	-0.01 ▼	-0.11	9,000	9,010	8,890	263,100	2,365,269,000
14/01/2020	8,910	-0.08 ▼	-0.90	8,990	9,010	8,910	207,550	1,849,270,500
13/01/2020	8,990	0.10 ▲	1.11	8,940	9,200	8,900	40,739	366,243,610
10/01/2020	8,940	-0.10 ▼	-1.12	9,000	9,000	8,910	30,037	268,530,780
09/01/2020	9,000	-0.10 ▼	-1.11	9,100	9,150	8,950	23,300	209,700,000
08/01/2020	9,100	0.00 ■■	0.00	9,100	9,150	8,960	28,328	257,784,800
07/01/2020	9,100	0.30 ▲	3.30	8,850	9,100	8,800	35,159	319,946,900
06/01/2020	8,850	0.00 ■■	0.00	8,850	8,880	8,780	30,893	273,403,050
03/01/2020	8,850	0.10 ▲	1.13	8,750	8,900	8,700	35,137	310,962,450
02/01/2020	8,750	-0.10 ▼	-1.14	8,800	8,850	8,750	34,376	300,790,000
31/12/2019	8,800	0.20 ▲	2.27	8,600	8,850	8,660	28,407	249,981,600
30/12/2019	8,600	-0.40 ▼	-4.65	9,000	9,000	8,600	25,003	215,025,800
28/12/2019	9,000	-0.10 ▼	-1.11	9,070	9,000	8,800	57,592	518,328,000
27/12/2019	9,000	-0.10 ▼	-1.11	9,070	9,000	8,800	57,592	518,328,000
26/12/2019	9,070	0.20 ▲	2.21	8,860	9,070	8,680	35,266	319,862,620
25/12/2019	8,860	-0.10 ▼	-1.13	8,990	9,070	8,850	34,751	307,893,860
24/12/2019	8,990	0.10 ▲	1.11	8,900	9,100	8,850	34,215	307,592,850
23/12/2019	8,900	-0.10 ▼	-1.12	9,000	9,110	8,800	30,493	271,387,700
20/12/2019	9,000	-0.20 ▼	-2.22	9,000	9,000	8,800	575,410	5,178,690,000
19/12/2019	9,000	-0.10 ▼	-1.11	9,050	9,100	9,000	29,878	268,902,000
18/12/2019	9,050	0.00 ■■	0.00	9,080	9,110	8,950	43,418	392,932,900
17/12/2019	9,080	0.00 ■■	0.00	9,080	9,100	8,920	30,061	272,953,880
16/12/2019	9,080	0.00 ■■	0.00	9,080	9,150	9,000	28,437	258,207,960
13/12/2019	9,080	0.20 ▲	2.20	8,910	9,180	8,910	31,945	290,060,600
12/12/2019	8,910	-0.20 ▼	-2.24	9,100	9,200	8,910	35,366	315,111,060
11/12/2019	9,100	0.00 ■■	0.00	9,070	9,200	9,000	26,098	237,491,800
10/12/2019	9,070	0.10 ▲	1.10	9,000	9,250	9,000	29,141	264,308,870
09/12/2019	9,000	-0.10 ▼	-1.11	9,080	9,400	9,000	22,606	203,454,000
06/12/2019	9,080	0.10 ▲	1.10	8,990	9,490	8,990	39,390	357,661,200
05/12/2019	8,990	0.10 ▲	1.11	8,930	9,550	8,910	45,488	408,937,120
04/12/2019	8,930	0.00 ■■	0.00	8,930	9,000	8,850	38,794	346,430,420
03/12/2019	8,930	0.00 ■■	0.00	8,890	8,940	8,890	23,136	206,604,480
02/12/2019	8,890	-0.10 ▼	-1.12	8,950	8,970	8,790	24,000	213,360,000
29/11/2019	8,950	0.00 ■■	0.00	8,950	8,950	8,810	26,708	239,036,600
28/11/2019	8,950	0.00 ■■	0.00	8,950	8,960	8,750	36,293	324,822,350
27/11/2019	8,950	0.00 ■■	0.00	8,900	8,990	8,400	34,110	305,284,500
26/11/2019	8,900	-0.10 ▼	-1.12	9,000	9,090	8,900	25,452	226,522,800
25/11/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,900	35,368	318,312,000
23/11/2019	9,000	0.00 ■■	0.00	9,000	9,170	8,950	31,692	285,228,000
22/11/2019	9,000	0.00 ■■	0.00	9,000	9,170	8,950	31,692	285,228,000
21/11/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,900	15,334	138,006,000
20/11/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,700	22,596	203,364,000
19/11/2019	9,000	-0.10 ▼	-1.11	9,050	9,000	8,750	58,283	524,547,000
18/11/2019	9,050	0.40 ▲	4.42	8,700	9,100	8,800	9,992	90,427,600
15/11/2019	8,700	-0.40 ▼	-4.60	9,050	9,100	8,700	55,961	486,860,700
14/11/2019	9,050	0.10 ▲	1.10	8,950	9,160	8,950	129,502	1,171,993,100
13/11/2019	8,950	-0.10 ▼	-1.12	9,000	9,000	8,900	65,061	582,295,950
12/11/2019	9,000	0.00 ■■	0.00	9,000	9,250	9,000	45,029	405,261,000
11/11/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,900	45,131	406,179,000
08/11/2019	9,000	-0.10 ▼	-1.11	9,050	9,050	8,800	14,614	131,526,000
07/11/2019	9,050	0.00 ■■	0.00	9,100	9,100	8,900	13,938	126,138,900
06/11/2019	9,100	0.10 ▲	1.10	9,000	9,100	8,950	16,530	150,423,000
05/11/2019	9,000	-0.20 ▼	-2.22	9,180	9,200	8,800	22,632	203,688,000
04/11/2019	9,180	0.00 ■■	0.00	9,200	9,250	8,950	22,849	209,753,820
02/11/2019	9,200	0.00 ■■	0.00	9,200	9,250	9,050	19,393	178,415,600
01/11/2019	9,200	0.00 ■■	0.00	9,200	9,250	9,050	19,393	178,415,600
31/10/2019	9,200	0.10 ▲	1.09	9,080	9,250	8,900	22,582	207,754,400
30/10/2019	9,080	0.00 ■■	0.00	9,070	9,100	9,000	22,421	203,582,680
29/10/2019	9,070	0.00 ■■	0.00	9,100	9,100	9,000	16,031	145,401,170
28/10/2019	9,100	0.00 ■■	0.00	9,100	9,150	9,000	16,133	146,810,300
25/10/2019	9,100	0.10 ▲	1.10	9,030	9,280	9,030	22,744	206,970,400
24/10/2019	9,030	0.30 ▲	3.32	8,720	9,190	9,000	21,687	195,833,610
23/10/2019	8,720	-0.30 ▼	-3.44	8,980	9,050	8,720	39,850	347,492,000
22/10/2019	8,980	0.00 ■■	0.00	8,980	9,100	8,980	11,045	99,184,100
21/10/2019	8,980	0.00 ■■	0.00	8,980	9,000	8,550	78,399	704,023,020
18/10/2019	8,980	0.00 ■■	0.00	8,980	9,000	8,970	13,486	121,104,280
17/10/2019	8,980	0.00 ■■	0.00	8,980	8,980	8,940	49,611	445,506,780
16/10/2019	8,980	0.00 ■■	0.00	8,990	8,990	8,980	620	5,567,600
15/10/2019	8,990	0.00 ■■	0.00	9,000	9,100	8,710	2,814	25,297,860
14/10/2019	9,000	0.30 ▲	3.33	8,710	9,100	8,650	18,092	162,828,000
11/10/2019	8,710	0.00 ■■	0.00	8,700	9,200	8,700	56,162	489,171,020
10/10/2019	8,700	-0.30 ▼	-3.45	9,000	9,100	8,700	57,332	498,788,400
09/10/2019	9,000	0.00 ■■	0.00	9,000	9,180	9,000	60,161	541,449,000
08/10/2019	9,000	0.00 ■■	0.00	9,000	9,200	8,800	174,287	1,568,583,000
07/10/2019	9,000	-0.30 ▼	-3.33	9,300	9,370	8,990	52,136	469,224,000
04/10/2019	9,300	0.30 ▲	3.23	9,000	9,300	9,000	83,414	775,750,200
03/10/2019	9,000	0.30 ▲	3.33	8,740	9,000	8,600	65,943	593,487,000
02/10/2019	8,740	0.00 ■■	0.00	8,790	8,790	8,400	54,049	472,388,260
01/10/2019	8,790	0.40 ▲	4.55	8,370	8,800	8,400	1,857	16,323,030
30/09/2019	8,370	-0.60 ▼	-7.17	9,000	9,300	8,370	14,094	117,966,780
27/09/2019	9,000	-0.40 ▼	-4.44	9,390	9,390	9,000	109,812	988,308,000
26/09/2019	9,390	-0.10 ▼	-1.06	9,480	9,480	9,060	46,698	438,494,220
25/09/2019	9,480	0.00 ■■	0.00	9,480	9,480	9,000	68,478	649,171,440
24/09/2019	9,480	0.10 ▲	1.05	9,430	9,480	9,000	12,915	122,434,200
23/09/2019	9,430	0.00 ■■	0.00	9,450	9,450	9,000	23,478	221,397,540
20/09/2019	9,450	0.00 ■■	0.00	9,480	9,500	9,400	4,519	42,704,550
19/09/2019	9,480	0.30 ▲	3.16	9,200	9,480	9,200	49,132	465,771,360
18/09/2019	9,200	-0.30 ▼	-3.26	9,490	9,490	9,100	13,156	121,035,200
17/09/2019	9,490	0.00 ■■	0.00	9,450	9,490	9,200	30,888	293,127,120
16/09/2019	9,450	0.20 ▲	2.12	9,290	9,500	9,200	24,333	229,946,850
13/09/2019	9,290	0.20 ▲	2.15	9,050	9,290	8,500	6,285	58,387,650
12/09/2019	9,050	-0.40 ▼	-4.42	9,450	9,450	9,050	14,752	133,505,600
11/09/2019	9,450	0.00 ■■	0.00	9,490	9,500	9,200	35,931	339,547,950
10/09/2019	9,690	0.29 ▲	2.99	9,400	9,690	9,300	10	96,900
09/09/2019	9,400	0.10 ▲	1.06	9,330	9,680	9,340	18,427	173,213,800
06/09/2019	9,330	-0.20 ▼	-2.14	9,500	9,780	9,300	59,166	552,018,780
05/09/2019	9,500	0.30 ▲	3.16	9,200	9,500	9,390	63,902	607,069,000
04/09/2019	9,200	-0.50 ▼	-5.43	9,670	9,670	9,200	89,780	825,976,000
03/09/2019	9,670	0.00 ■■	0.00	9,680	9,800	9,400	36,086	348,951,620
30/08/2019	9,680	0.00 ■■	0.00	9,680	9,700	9,300	51,078	494,435,040
29/08/2019	9,680	0.00 ■■	0.00	9,700	9,700	9,500	29,355	284,156,400
28/08/2019	9,700	0.30 ▲	3.09	9,450	9,800	9,250	37,667	365,369,900
27/08/2019	9,450	0.20 ▲	2.12	9,250	9,550	9,200	49,841	470,997,450
26/08/2019	9,250	0.30 ▲	3.24	9,000	9,250	8,700	47,429	438,718,250
23/08/2019	9,000	0.20 ▲	2.22	8,800	9,000	8,510	95,902	863,118,000
22/08/2019	8,800	0.20 ▲	2.27	8,650	8,800	8,600	105,468	928,118,400
21/08/2019	8,650	0.00 ■■	0.00	8,690	8,700	8,470	51,502	445,492,300
20/08/2019	8,690	-0.10 ▼	-1.15	8,750	8,750	8,500	58,572	508,990,680
19/08/2019	8,750	0.10 ▲	1.14	8,690	8,780	8,460	43,575	381,281,250
16/08/2019	8,690	0.00 ■■	0.00	8,700	8,700	8,480	66,312	576,251,280
15/08/2019	8,700	0.00 ■■	0.00	8,650	8,700	8,320	36,692	319,220,400
14/08/2019	8,650	0.00 ■■	0.00	8,700	8,700	8,410	40,764	352,608,600
13/08/2019	8,700	0.40 ▲	4.60	8,320	8,700	8,300	72,483	630,602,100
12/08/2019	8,320	-0.40 ▼	-4.81	8,670	8,500	8,320	49,234	409,626,880
09/08/2019	8,670	0.10 ▲	1.15	8,600	8,680	8,400	43,713	378,991,710
08/08/2019	8,600	-0.20 ▼	-2.33	8,750	8,750	8,410	36,158	310,958,800
07/08/2019	8,750	0.00 ■■	0.00	8,750	8,750	8,500	63,526	555,852,500
06/08/2019	8,750	0.00 ■■	0.00	8,790	8,790	8,490	43,631	381,771,250
05/08/2019	8,790	0.00 ■■	0.00	8,800	8,850	8,450	57,612	506,409,480
02/08/2019	8,800	0.10 ▲	1.14	8,700	8,800	8,400	48,121	423,464,800
01/08/2019	8,700	0.00 ■■	0.00	8,700	8,710	8,210	70,375	612,262,500
31/07/2019	8,700	-0.10 ▼	-1.15	8,750	8,750	8,400	61,505	535,093,500
30/07/2019	8,750	0.00 ■■	0.00	8,770	8,750	8,500	68,513	599,488,750
29/07/2019	8,770	0.00 ■■	0.00	8,770	8,770	8,160	59,965	525,893,050
26/07/2019	8,770	0.00 ■■	0.00	8,790	8,790	8,500	35,812	314,071,240
25/07/2019	8,790	0.00 ■■	0.00	8,790	8,800	8,300	57,999	509,811,210
24/07/2019	8,790	0.00 ■■	0.00	8,790	8,800	8,600	39,891	350,641,890
23/07/2019	8,790	0.00 ■■	0.00	8,800	8,800	8,550	7,298	64,149,420
22/07/2019	8,800	0.00 ■■	0.00	8,800	8,950	8,550	41,187	362,445,600
19/07/2019	8,800	0.00 ■■	0.00	8,800	8,800	8,550	44,032	387,481,600
18/07/2019	8,800	0.00 ■■	0.00	8,800	8,880	8,550	66,547	585,613,600
17/07/2019	8,800	0.10 ▲	1.14	8,690	8,800	8,300	58,272	512,793,600
16/07/2019	8,690	0.20 ▲	2.30	8,500	8,690	8,300	53,266	462,881,540
15/07/2019	8,500	0.10 ▲	1.18	8,390	8,500	8,100	45,821	389,478,500
12/07/2019	8,390	0.10 ▲	1.19	8,250	8,390	7,950	42,348	355,299,720
11/07/2019	8,200	-0.10 ▼	-1.22	8,260	8,260	7,900	55,918	458,527,600
10/07/2019	8,260	0.00 ■■	0.00	8,300	8,300	7,800	27,430	226,571,800
09/07/2019	8,300	0.30 ▲	3.61	7,960	8,300	7,510	24,269	201,432,700
08/07/2019	7,960	-0.10 ▼	-1.26	8,100	8,200	7,540	40,506	322,427,760
05/07/2019	8,100	0.10 ▲	1.23	8,010	8,200	7,450	81,667	661,502,700
04/07/2019	8,010	-0.20 ▼	-2.50	8,250	8,250	8,010	53,620	429,496,200
03/07/2019	8,250	-0.10 ▼	-1.21	8,300	8,290	8,230	63,002	519,766,500
02/07/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,210	46,495	385,908,500
01/07/2019	8,300	0.00 ■■	0.00	8,300	8,490	8,170	45,424	377,019,200
28/06/2019	8,300	0.00 ■■	0.00	8,290	8,350	8,200	62,555	519,206,500
27/06/2019	8,290	0.10 ▲	1.21	8,200	8,340	8,170	65,380	542,000,200
26/06/2019	8,200	-0.20 ▼	-2.44	8,350	8,400	8,200	64,183	526,300,600
25/06/2019	8,350	0.00 ■■	0.00	8,350	8,350	8,200	76,480	638,608,000
24/06/2019	8,350	0.00 ■■	0.00	8,360	8,400	8,250	47,803	399,155,050
21/06/2019	8,360	-0.10 ▼	-1.20	8,470	8,470	8,300	59,718	499,242,480
20/06/2019	8,470	0.00 ■■	0.00	8,480	8,510	8,400	59,374	502,897,780
19/06/2019	8,480	0.00 ■■	0.00	8,440	8,530	8,350	46,440	393,811,200
18/06/2019	8,440	0.00 ■■	0.00	8,400	8,500	8,330	61,285	517,245,400
17/06/2019	8,400	0.00 ■■	0.00	8,370	8,480	8,330	79,746	669,866,400
16/06/2019	8,370	0.10 ▲	1.19	8,300	8,480	8,300	48,477	405,752,490
14/06/2019	8,370	0.10 ▲	1.19	8,300	8,480	8,300	48,477	405,752,490
13/06/2019	8,360	0.00 ■■	0.00	8,370	8,370	8,250	54,917	459,106,120
11/06/2019	8,370	0.00 ■■	0.00	8,380	8,380	8,160	49,865	417,370,050
10/06/2019	8,380	0.00 ■■	0.00	8,380	8,400	8,210	62,161	520,909,180
09/06/2019	8,380	0.00 ■■	0.00	8,400	8,450	8,250	50,694	424,815,720
07/06/2019	8,380	0.00 ■■	0.00	8,400	8,450	8,250	50,694	424,815,720
06/06/2019	8,400	-0.40 ▼	-4.76	8,800	8,590	8,150	65,302	548,536,800
05/06/2019	8,800	0.40 ▲	4.55	8,400	8,980	8,350	71,371	628,064,800
04/06/2019	8,400	0.00 ■■	0.00	8,380	8,400	8,170	79,385	666,834,000
03/06/2019	8,380	0.00 ■■	0.00	8,400	8,480	8,130	50,505	423,231,900
02/06/2019	8,400	0.20 ▲	2.38	8,190	8,500	8,120	74,935	629,454,000
31/05/2019	8,400	0.20 ▲	2.38	8,190	8,500	8,120	74,935	629,454,000
30/05/2019	8,190	-0.10 ▼	-1.22	8,270	8,290	8,150	78,014	638,934,660
29/05/2019	8,270	0.00 ■■	0.00	8,290	8,290	8,110	65,815	544,290,050
28/05/2019	8,290	0.00 ■■	0.00	8,290	8,350	8,100	62,189	515,546,810
27/05/2019	8,290	0.00 ■■	0.00	8,280	8,290	8,100	86,151	714,191,790
26/05/2019	8,280	0.00 ■■	0.00	8,300	8,320	8,150	59,044	488,884,320
24/05/2019	8,280	0.00 ■■	0.00	8,300	8,320	8,150	59,044	488,884,320
23/05/2019	8,300	0.10 ▲	1.20	8,200	8,300	8,040	52,591	436,505,300
22/05/2019	8,200	0.00 ■■	0.00	8,190	8,490	8,050	79,004	647,832,800
21/05/2019	8,190	0.00 ■■	0.00	8,170	8,200	8,010	76,647	627,738,930
20/05/2019	8,170	0.00 ■■	0.00	8,150	8,170	8,000	58,911	481,302,870
19/05/2019	8,150	0.00 ■■	0.00	8,160	8,180	8,000	86,694	706,556,100
17/05/2019	8,150	0.00 ■■	0.00	8,160	8,180	8,000	86,694	706,556,100
16/05/2019	8,160	0.00 ■■	0.00	8,190	8,190	8,010	49,076	400,460,160
15/05/2019	8,190	0.00 ■■	0.00	8,180	8,200	7,900	36,293	297,239,670
14/05/2019	8,180	0.00 ■■	0.00	8,160	8,200	8,000	54,785	448,141,300
13/05/2019	8,160	0.00 ■■	0.00	8,140	8,400	8,090	62,954	513,704,640
12/05/2019	8,140	0.00 ■■	0.00	8,190	8,270	8,100	35,360	287,830,400
10/05/2019	8,140	0.00 ■■	0.00	8,190	8,270	8,100	35,360	287,830,400
09/05/2019	8,190	0.20 ▲	2.44	8,000	8,200	7,700	73,408	601,211,520
08/05/2019	8,000	-0.10 ▼	-1.25	8,140	8,190	7,900	34,586	276,688,000
07/05/2019	8,140	-0.10 ▼	-1.23	8,200	8,230	7,950	30,794	250,663,160
06/05/2019	8,200	0.00 ■■	0.00	8,150	8,200	7,900	35,802	293,576,400
05/05/2019	8,150	0.00 ■■	0.00	8,190	8,190	7,800	88,992	725,284,800
03/05/2019	8,150	0.00 ■■	0.00	8,190	8,190	7,800	88,992	725,284,800
02/05/2019	8,190	-0.10 ▼	-1.22	8,300	8,300	7,720	84,725	693,897,750
01/05/2019	8,300	0.00 ■■	0.00	8,320	8,400	8,150	83,114	689,846,200
30/04/2019	8,300	0.00 ■■	0.00	8,320	8,400	8,150	83,114	689,846,200
29/04/2019	8,300	0.00 ■■	0.00	8,320	8,400	8,150	83,114	689,846,200
28/04/2019	8,300	0.00 ■■	0.00	8,320	8,400	8,150	83,114	689,846,200
26/04/2019	8,300	0.00 ■■	0.00	8,320	8,400	8,150	83,114	689,846,200
25/04/2019	8,320	-0.10 ▼	-1.20	8,380	8,400	8,260	69,642	579,421,440
24/04/2019	8,380	0.10 ▲	1.19	8,290	8,380	8,200	50,140	420,173,200
23/04/2019	8,290	-0.10 ▼	-1.21	8,400	8,400	8,220	47,005	389,671,450
22/04/2019	8,400	0.00 ■■	0.00	8,420	8,450	8,240	70,211	589,772,400
21/04/2019	8,420	0.10 ▲	1.19	8,280	8,450	8,150	65,633	552,629,860
19/04/2019	8,420	0.10 ▲	1.19	8,280	8,450	8,150	65,633	552,629,860
18/04/2019	8,280	0.00 ■■	0.00	8,300	8,340	8,150	42,918	355,361,040
17/04/2019	8,300	0.10 ▲	1.20	8,250	8,440	8,110	58,012	481,499,600
16/04/2019	8,250	-0.20 ▼	-2.42	8,440	8,260	8,150	46,084	380,193,000
15/04/2019	8,440	-0.10 ▼	-1.18	8,570	8,500	8,380	51,626	435,723,440
12/04/2019	8,440	-0.10 ▼	-1.18	8,570	8,500	8,380	51,626	435,723,440
11/04/2019	8,570	0.00 ■■	0.00	8,540	8,680	8,520	72,262	619,285,340
10/04/2019	8,540	0.30 ▲	3.51	8,280	8,550	8,170	95,031	811,564,740
09/04/2019	8,280	0.00 ■■	0.00	8,300	8,300	8,120	25,582	211,818,960
08/04/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,100	55,630	461,729,000
05/04/2019	8,300	-0.10 ▼	-1.20	8,370	8,450	8,150	51,284	425,657,200
04/04/2019	8,370	0.50 ▲	5.97	7,840	8,370	7,800	128,255	1,073,494,350
03/04/2019	7,840	0.00 ■■	0.00	7,810	7,920	7,810	52,463	411,309,920
02/04/2019	7,810	-0.10 ▼	-1.28	7,930	7,980	7,810	50,029	390,726,490
01/04/2019	7,930	0.20 ▲	2.52	7,770	7,990	7,790	65,994	523,332,420
31/03/2019	6,200	-0.04 ▼	-0.65	6,240	6,290	6,200	251,490	1,559,238,000
29/03/2019	7,770	-0.20 ▼	-2.57	8,000	7,980	7,690	64,798	503,480,460
28/03/2019	8,000	0.00 ■■	0.00	8,000	8,050	7,900	87,705	701,640,000
27/03/2019	8,000	0.00 ■■	0.00	8,000	8,090	7,800	84,886	679,088,000
26/03/2019	8,000	0.00 ■■	0.00	8,000	8,090	7,810	68,966	551,728,000
25/03/2019	8,000	0.00 ■■	0.00	8,000	8,090	7,800	95,980	767,840,000
22/03/2019	8,000	0.20 ▲	2.50	7,850	8,000	7,840	89,005	712,040,000
21/03/2019	7,850	-0.60 ▼	-7.64	8,400	8,400	7,850	84,285	661,637,250
20/03/2019	8,400	0.00 ■■	0.00	8,410	8,410	8,200	107,761	905,192,400
19/03/2019	8,410	0.30 ▲	3.57	8,090	8,410	7,800	132,838	1,117,167,580
18/03/2019	8,090	0.10 ▲	1.24	8,000	8,140	8,000	90,534	732,420,060
15/03/2019	8,000	-0.10 ▼	-1.25	8,140	8,140	7,990	33,330	266,640,000
14/03/2019	8,140	0.00 ■■	0.00	8,140	8,140	8,010	59,655	485,591,700
13/03/2019	8,140	0.00 ■■	0.00	8,160	8,240	7,970	41,075	334,350,500
12/03/2019	8,160	0.00 ■■	0.00	8,200	8,200	8,000	43,104	351,728,640
11/03/2019	8,200	0.00 ■■	0.00	8,200	8,200	7,950	54,367	445,809,400
08/03/2019	8,200	-0.10 ▼	-1.22	8,280	8,280	8,000	29,914	245,294,800
07/03/2019	8,280	-0.10 ▼	-1.21	8,390	8,360	8,140	56,362	466,677,360
06/03/2019	8,390	0.10 ▲	1.19	8,340	8,390	7,800	109,161	915,860,790
05/03/2019	8,340	0.00 ■■	0.00	8,360	8,340	8,100	30,948	258,106,320
04/03/2019	8,360	0.00 ■■	0.00	8,370	8,370	7,850	101,093	845,137,480
01/03/2019	8,370	0.00 ■■	0.00	8,390	8,450	8,110	80,333	672,387,210
28/02/2019	8,390	-0.10 ▼	-1.19	8,500	8,450	8,150	19,541	163,948,990
27/02/2019	8,500	0.10 ▲	1.18	8,390	8,500	8,000	28,938	245,973,000
26/02/2019	8,390	-0.10 ▼	-1.19	8,480	8,480	8,220	72,354	607,050,060
25/02/2019	8,480	-0.10 ▼	-1.18	8,590	8,590	8,260	57,114	484,326,720
22/02/2019	8,590	0.00 ■■	0.00	8,550	8,590	7,960	121,564	1,044,234,760
21/02/2019	8,550	-0.10 ▼	-1.17	8,670	8,750	8,330	51,378	439,281,900
20/02/2019	8,670	0.00 ■■	0.00	8,680	8,700	8,210	54,864	475,670,880
19/02/2019	8,680	-0.10 ▼	-1.15	8,750	8,750	8,400	43,830	380,444,400
18/02/2019	8,750	0.00 ■■	0.00	8,780	8,880	8,300	71,036	621,565,000
15/02/2019	8,780	0.00 ■■	0.00	8,790	8,870	8,600	39,762	349,110,360
14/02/2019	8,790	0.40 ▲	4.55	8,350	8,800	8,100	29,807	262,003,530
13/02/2019	8,350	0.20 ▲	2.40	8,190	8,350	7,760	43,025	359,258,750
12/02/2019	8,190	0.20 ▲	2.44	8,010	8,230	8,000	33,565	274,897,350
11/02/2019	8,010	0.50 ▲	6.24	7,540	8,010	7,670	34,765	278,467,650
01/02/2019	7,540	0.10 ▲	1.33	7,400	7,570	7,360	29,855	225,106,700
31/01/2019	7,400	0.10 ▲	1.35	7,280	7,450	7,200	42,096	311,510,400
30/01/2019	7,280	0.20 ▲	2.75	7,100	7,280	7,100	32,703	238,077,840
29/01/2019	7,100	0.20 ▲	2.82	6,900	7,100	6,500	102,001	724,207,100
28/01/2019	6,900	0.00 ■■	0.00	6,950	6,950	6,510	111,143	766,886,700
25/01/2019	6,950	0.10 ▲	1.44	6,870	6,950	6,800	16,622	115,522,900
24/01/2019	6,870	0.00 ■■	0.00	6,850	6,880	6,850	14,121,000	97,011,270,000
23/01/2019	6,850	0.00 ■■	0.00	6,800	6,890	6,600	23,710,000	162,413,500,000
22/01/2019	6,800	0.10 ▲	1.47	6,700	6,820	6,600	28,501,000	193,806,800,000
21/01/2019	6,700	0.04 ▲	0.60	6,660	6,770	6,510	137,510	921,317,000
18/01/2019	6,660	0.03 ▲	0.45	6,630	6,690	6,550	570,110	3,796,932,600
17/01/2019	6,630	-0.04 ▼	-0.60	6,670	6,660	6,580	584,630	3,876,096,900
16/01/2019	6,670	-0.01 ▼	-0.15	6,680	6,770	6,500	136,820	912,589,400
15/01/2019	6,680	0.16 ▲	2.40	6,520	6,690	6,380	751,350	5,019,018,000
14/01/2019	6,520	0.02 ▲	0.31	6,500	6,580	6,320	789,840	5,149,756,800
13/01/2019	6,500	-0.05 ▼	-0.77	6,500	6,540	6,330	898,210	5,838,365,000
11/01/2019	6,500	-0.05 ▼	-0.77	6,500	6,540	6,330	898,210	5,838,365,000
10/01/2019	6,500	0.16 ▲	2.46	6,340	6,600	6,340	678,040	4,407,260,000
09/01/2019	6,340	-0.14 ▼	-2.21	6,480	6,500	6,340	669,450	4,244,313,000
08/01/2019	6,480	0.06 ▲	0.93	6,480	6,590	6,400	848,870	5,500,677,600
07/01/2019	6,480	0.16 ▲	2.47	6,320	6,600	6,200	982,230	6,364,850,400
04/01/2019	6,320	-0.03 ▼	-0.47	6,350	6,350	6,100	2,040,160	12,893,811,200
03/01/2019	6,350	-0.14 ▼	-2.20	6,350	6,570	6,210	1,079,920	6,857,492,000
02/01/2019	6,350	-0.25 ▼	-3.94	6,600	6,660	6,220	1,639,150	10,408,602,500
28/12/2018	6,600	-0.03 ▼	-0.45	6,630	6,750	6,300	1,615,360	10,661,376,000
27/12/2018	6,630	0.05 ▲	0.75	6,580	6,650	6,320	1,058,750	7,019,512,500
26/12/2018	6,580	-0.05 ▼	-0.76	6,630	6,670	6,200	1,500,770	9,875,066,600
25/12/2018	6,630	0.03 ▲	0.45	6,600	6,690	6,410	419,380	2,780,489,400
24/12/2018	6,600	0.07 ▲	1.06	6,530	6,780	6,530	521,950	3,444,870,000
21/12/2018	6,530	-0.36 ▼	-5.51	6,890	6,860	6,500	1,775,720	11,595,451,600
20/12/2018	6,890	-0.01 ▼	-0.15	6,900	6,900	6,710	777,840	5,359,317,600
19/12/2018	6,900	0.05 ▲	0.72	6,850	6,900	6,700	1,054,810	7,278,189,000
18/12/2018	6,850	0.06 ▲	0.88	6,790	6,890	6,440	1,137,830	7,794,135,500
17/12/2018	6,790	0.05 ▲	0.74	6,740	6,790	6,730	545,640	3,704,895,600
14/12/2018	6,740	0.06 ▲	0.89	6,680	6,790	6,300	1,369,970	9,233,597,800
13/12/2018	6,680	0.13 ▲	1.95	6,550	6,700	6,550	755,700	5,048,076,000
12/12/2018	6,550	0.06 ▲	0.92	6,490	6,590	6,270	970,830	6,358,936,500
11/12/2018	6,490	0.26 ▲	4.01	6,230	6,500	6,230	1,169,020	7,586,939,800
10/12/2018	6,230	-0.06 ▼	-0.96	6,290	6,300	6,230	880,900	5,488,007,000
07/12/2018	6,290	0.02 ▲	0.32	6,270	6,330	6,220	341,570	2,148,475,300
06/12/2018	6,270	0.03 ▲	0.48	6,240	6,280	6,230	311,440	1,952,728,800
05/12/2018	6,240	-0.10 ▼	-1.60	6,340	6,340	6,230	349,360	2,180,006,400
04/12/2018	6,340	-0.01 ▼	-0.16	6,350	6,350	6,200	373,240	2,366,341,600
03/12/2018	6,350	0.15 ▲	2.36	6,200	6,370	6,210	427,530	2,714,815,500
30/11/2018	6,200	-0.04 ▼	-0.65	6,240	6,290	6,200	251,490	1,559,238,000
29/11/2018	6,240	-0.14 ▼	-2.24	6,380	6,390	6,130	205,190	1,280,385,600
28/11/2018	6,380	0.34 ▲	5.33	6,040	6,400	6,040	1,159,490	7,397,546,200
27/11/2018	6,040	-0.25 ▼	-4.14	6,290	6,300	6,040	516,060	3,117,002,400
26/11/2018	6,290	0.01 ▲	0.16	6,280	6,310	5,850	1,280,180	8,052,332,200
23/11/2018	6,280	0.14 ▲	2.23	6,140	6,320	6,140	384,610	2,415,350,800
22/11/2018	6,140	-0.14 ▼	-2.28	6,280	6,490	6,000	658,640	4,044,049,600
21/11/2018	6,280	0.08 ▲	1.27	6,200	6,300	6,100	37,410	234,934,800
20/11/2018	6,200	0.08 ▲	1.29	6,120	6,200	6,100	55,330	343,046,000
19/11/2018	6,120	0.02 ▲	0.33	6,100	6,250	6,100	170,470	1,043,276,400
16/11/2018	6,100	-0.25 ▼	-4.10	6,350	6,490	6,000	536,270	3,271,247,000
15/11/2018	6,350	0.30 ▲	4.72	6,050	6,470	6,100	165,200	1,049,020,000
14/11/2018	6,050	-0.43 ▼	-7.11	6,480	6,550	6,050	388,890	2,352,784,500
13/11/2018	6,480	0.01 ▲	0.15	6,470	6,600	6,470	139,020	900,849,600
12/11/2018	6,470	0.21 ▲	3.25	6,470	6,680	6,410	270,220	1,748,323,400
10/11/2018	6,470	-0.06 ▼	-0.93	6,530	6,800	6,460	145,180	939,314,600
09/11/2018	6,470	-0.06 ▼	-0.93	6,530	6,800	6,460	145,180	939,314,600
08/11/2018	6,530	-0.26 ▼	-3.98	6,790	6,790	6,530	188,620	1,231,688,600
07/11/2018	6,790	0.01 ▲	0.15	6,790	6,830	6,600	203,320	1,380,542,800
06/11/2018	6,790	0.34 ▲	5.01	6,450	6,800	6,420	1,011,340	6,866,998,600
05/11/2018	6,450	0.03 ▲	0.47	6,420	6,550	6,350	199,940	1,289,613,000
02/11/2018	6,420	0.13 ▲	2.02	6,290	6,450	6,350	793,120	5,091,830,400
01/11/2018	6,290	-0.03 ▼	-0.48	6,320	6,330	6,210	197,060	1,239,507,400
31/10/2018	6,320	-0.08 ▼	-1.27	6,400	6,550	6,310	338,290	2,137,992,800
30/10/2018	6,400	-0.09 ▼	-1.41	6,400	6,600	6,270	434,050	2,777,920,000
29/10/2018	6,400	-0.10 ▼	-1.56	6,400	6,420	6,300	260,250	1,665,600,000
28/10/2018	6,400	0.13 ▲	2.03	6,270	6,700	6,200	411,480	2,633,472,000
26/10/2018	6,400	0.13 ▲	2.03	6,270	6,700	6,200	411,480	2,633,472,000
25/10/2018	6,270	-0.16 ▼	-2.55	6,430	6,430	6,200	369,360	2,315,887,200
24/10/2018	6,430	0.03 ▲	0.47	6,400	6,430	6,300	475,850	3,059,715,500
23/10/2018	6,400	-0.03 ▼	-0.47	6,430	6,430	6,270	975,950	6,246,080,000
22/10/2018	6,430	-0.01 ▼	-0.16	6,440	6,490	6,390	579,790	3,728,049,700
19/10/2018	6,440	-0.14 ▼	-2.17	6,580	6,530	6,410	433,040	2,788,777,600
18/10/2018	6,580	0.05 ▲	0.76	6,530	6,650	6,500	509,640	3,353,431,200
17/10/2018	6,530	-0.07 ▼	-1.07	6,600	6,680	6,530	634,910	4,145,962,300
16/10/2018	6,600	0.15 ▲	2.27	6,450	6,600	6,410	526,010	3,471,666,000
15/10/2018	6,450	-0.23 ▼	-3.57	6,680	6,600	6,400	270,850	1,746,982,500
13/10/2018	6,680	-0.07 ▼	-1.05	6,750	6,750	6,280	140,670	939,675,600
12/10/2018	6,680	-0.07 ▼	-1.05	6,750	6,750	6,280	140,670	939,675,600
11/10/2018	6,750	-0.15 ▼	-2.22	6,900	6,900	6,500	376,900	2,544,075,000
10/10/2018	6,900	0.36 ▲	5.22	6,540	6,920	6,520	834,050	5,754,945,000
09/10/2018	6,540	0.19 ▲	2.91	6,350	6,540	6,350	429,890	2,811,480,600
08/10/2018	6,350	-0.09 ▼	-1.42	6,350	6,400	6,250	170,570	1,083,119,500
05/10/2018	6,350	0.06 ▲	0.94	6,290	6,350	6,160	468,780	2,976,753,000
04/10/2018	6,290	0.04 ▲	0.64	6,250	6,290	6,230	524,900	3,301,621,000
03/10/2018	6,250	-0.10 ▼	-1.60	6,350	6,350	6,220	500,310	3,126,937,500
02/10/2018	6,350	-0.03 ▼	-0.47	6,380	6,420	6,280	631,270	4,008,564,500
01/10/2018	6,380	0.11 ▲	1.72	6,270	6,430	6,300	843,360	5,380,636,800
28/09/2018	6,270	0.11 ▲	1.75	6,160	6,390	6,120	844,520	5,295,140,400
27/09/2018	6,160	0.04 ▲	0.65	6,120	6,190	6,100	591,080	3,641,052,800
26/09/2018	6,120	-0.01 ▼	-0.16	6,130	6,130	6,090	585,550	3,583,566,000
25/09/2018	6,130	-0.02 ▼	-0.33	6,130	6,140	6,060	438,190	2,686,104,700
24/09/2018	6,130	-0.02 ▼	-0.33	6,150	6,190	6,100	584,950	3,585,743,500
23/09/2018	6,150	-0.05 ▼	-0.81	6,200	6,190	6,140	507,230	3,119,464,500
21/09/2018	6,150	-0.05 ▼	-0.81	6,200	6,190	6,140	507,230	3,119,464,500
20/09/2018	6,200	-0.01 ▼	-0.16	6,210	6,220	6,160	622,470	3,859,314,000
19/09/2018	6,210	0.10 ▲	1.61	6,110	6,210	6,080	498,370	3,094,877,700
18/09/2018	6,110	0.02 ▲	0.33	6,090	6,140	6,050	427,100	2,609,581,000
17/09/2018	6,090	-0.01 ▼	-0.16	6,100	6,110	6,080	484,850	2,952,736,500
15/09/2018	6,100	0.05 ▲	0.82	6,050	6,100	6,000	436,370	2,661,857,000
14/09/2018	6,100	0.05 ▲	0.82	6,050	6,100	6,000	436,370	2,661,857,000
13/09/2018	6,050	-0.06 ▼	-0.99	6,110	6,110	6,050	240,750	1,456,537,500
12/09/2018	6,110	0.01 ▲	0.16	6,100	6,110	6,040	304,100	1,858,051,000
11/09/2018	6,100	-0.03 ▼	-0.49	6,100	6,130	6,070	389,130	2,373,693,000
10/09/2018	6,100	-0.05 ▼	-0.82	6,150	6,140	6,070	313,760	1,913,936,000
07/09/2018	6,150	-0.02 ▼	-0.33	6,170	6,170	6,100	338,600	2,082,390,000
06/09/2018	6,170	0.02 ▲	0.32	6,150	6,180	6,130	334,000	2,060,780,000
05/09/2018	6,150	0.02 ▲	0.33	6,150	6,220	6,150	367,480	2,260,002,000
04/09/2018	6,150	0.05 ▲	0.81	6,100	6,170	6,080	460,570	2,832,505,500
02/09/2018	6,100	-0.05 ▼	-0.82	6,150	6,190	6,060	400,210	2,441,281,000
31/08/2018	6,100	-0.05 ▼	-0.82	6,150	6,190	6,060	400,210	2,441,281,000
30/08/2018	6,150	0.05 ▲	0.81	6,100	6,150	6,000	413,280	2,541,672,000
29/08/2018	6,100	-0.05 ▼	-0.82	6,150	6,150	6,080	459,360	2,802,096,000
28/08/2018	6,150	-0.06 ▼	-0.98	6,210	6,250	6,120	585,090	3,598,303,500
27/08/2018	6,210	-0.08 ▼	-1.29	6,290	6,290	6,210	582,360	3,616,455,600
24/08/2018	6,290	0.15 ▲	2.38	6,140	6,290	6,150	664,170	4,177,629,300
23/08/2018	6,140	0.05 ▲	0.81	6,090	6,240	6,090	651,710	4,001,499,400
22/08/2018	6,090	-0.02 ▼	-0.33	6,090	6,100	6,050	784,700	4,778,823,000
21/08/2018	6,090	0.09 ▲	1.48	6,000	6,090	5,990	771,010	4,695,450,900
20/08/2018	6,000	-0.02 ▼	-0.33	6,020	6,040	6,000	361,930	2,171,580,000
17/08/2018	6,020	-0.02 ▼	-0.33	6,040	6,040	5,980	332,330	2,000,626,600
16/08/2018	6,040	-0.01 ▼	-0.17	6,050	6,070	5,990	284,510	1,718,440,400
15/08/2018	6,050	-0.01 ▼	-0.17	6,050	6,090	6,000	303,610	1,836,840,500
14/08/2018	6,050	0.14 ▲	2.31	5,910	6,050	5,930	408,010	2,468,460,500
13/08/2018	5,910	-0.09 ▼	-1.52	6,000	6,040	5,910	386,180	2,282,323,800
10/08/2018	6,000	-0.01 ▼	-0.17	6,000	6,000	5,930	196,380	1,178,280,000
09/08/2018	6,000	-0.02 ▼	-0.33	6,020	6,090	5,950	111,490	668,940,000
08/08/2018	6,020	0.07 ▲	1.16	5,950	6,040	5,930	51,240	308,464,800
07/08/2018	5,950	-0.05 ▼	-0.84	6,000	6,100	5,950	383,640	2,282,658,000
06/08/2018	6,000	-0.10 ▼	-1.67	6,100	6,240	6,000	443,320	2,659,920,000
04/08/2018	6,100	-0.13 ▼	-2.13	6,230	6,380	6,080	377,900	2,305,190,000
03/08/2018	6,100	-0.13 ▼	-2.13	6,230	6,380	6,080	377,900	2,305,190,000
02/08/2018	6,230	-0.05 ▼	-0.80	6,280	6,400	6,150	442,810	2,758,706,300
01/08/2018	6,280	-0.12 ▼	-1.91	6,400	6,470	6,280	463,390	2,910,089,200
31/07/2018	6,400	-0.01 ▼	-0.16	6,400	6,490	6,360	497,520	3,184,128,000
30/07/2018	6,400	-0.10 ▼	-1.56	6,500	6,640	6,400	139,600	893,440,000
28/07/2018	6,500	0.01 ▲	0.15	6,490	6,540	6,450	250,410	1,627,665,000
27/07/2018	6,500	0.01 ▲	0.15	6,490	6,540	6,450	250,410	1,627,665,000
26/07/2018	6,490	-0.03 ▼	-0.46	6,520	6,620	6,490	260,690	1,691,878,100
25/07/2018	6,520	0.01 ▲	0.15	6,510	6,630	6,490	318,080	2,073,881,600
24/07/2018	6,510	-0.10 ▼	-1.54	6,610	6,800	6,510	482,470	3,140,879,700
23/07/2018	6,610	0.06 ▲	0.91	6,550	6,650	6,550	306,300	2,024,643,000
22/07/2018	6,550	-0.03 ▼	-0.46	6,580	6,680	6,520	543,940	3,562,807,000
20/07/2018	6,550	-0.03 ▼	-0.46	6,580	6,680	6,520	543,940	3,562,807,000
19/07/2018	6,580	-0.03 ▼	-0.46	6,580	6,650	6,450	397,800	2,617,524,000
18/07/2018	6,580	0.05 ▲	0.76	6,530	6,580	6,330	73,100	480,998,000
17/07/2018	6,530	0.03 ▲	0.46	6,500	6,540	6,300	325,650	2,126,494,500
16/07/2018	6,500	-0.09 ▼	-1.38	6,590	6,770	6,230	14,040	91,260,000
13/07/2018	6,590	0.14 ▲	2.12	6,450	6,590	6,100	457,910	3,017,626,900
12/07/2018	6,450	-0.04 ▼	-0.62	6,490	6,470	6,320	26,300	169,635,000
11/07/2018	6,490	-0.01 ▼	-0.15	6,500	6,500	6,380	14,740	95,662,600
10/07/2018	6,500	-0.10 ▼	-1.54	6,500	6,500	6,400	11,830	76,895,000
09/07/2018	6,500	0.04 ▲	0.62	6,460	6,830	6,460	52,190	339,235,000
06/07/2018	6,460	-0.24 ▼	-3.72	6,700	6,640	6,400	63,730	411,695,800
05/07/2018	6,700	0.10 ▲	1.49	6,600	6,750	6,450	46,150	309,205,000
04/07/2018	6,600	0.25 ▲	3.79	6,600	6,900	6,600	25,390	167,574,000
03/07/2018	6,600	-0.31 ▼	-4.70	6,910	6,920	6,600	58,110	383,526,000
02/07/2018	6,910	-0.08 ▼	-1.16	6,990	6,940	6,600	18,010	124,449,100
30/06/2018	6,990	0.04 ▲	0.57	6,950	0	0	105,400	736,746,000
29/06/2018	6,990	0.04 ▲	0.57	6,950	7,000	6,800	105,400	736,746,000
28/06/2018	6,950	0.28 ▲	4.03	6,670	6,950	6,320	509,170	3,538,731,500
27/06/2018	6,670	-0.03 ▼	-0.45	6,700	6,730	6,550	220,690	1,472,002,300
26/06/2018	6,700	-0.15 ▼	-2.24	6,700	6,700	6,550	1,680	11,256,000
25/06/2018	6,700	0.06 ▲	0.90	6,640	6,710	6,510	4,150	27,805,000
22/06/2018	6,640	-0.01 ▼	-0.15	6,650	6,650	6,500	76,840	510,217,600
21/06/2018	6,650	-0.05 ▼	-0.75	6,700	6,700	6,590	44,620	296,723,000
20/06/2018	6,700	-0.09 ▼	-1.34	6,790	6,980	6,700	22,230	148,941,000
19/06/2018	6,790	-0.21 ▼	-3.09	7,000	6,940	6,660	130,750	887,792,500
18/06/2018	7,000	0.20 ▲	2.86	6,800	7,000	6,700	1,247,010	8,729,070,000
16/06/2018	6,800	0.28 ▲	4.12	6,520	6,800	6,520	948,630	6,450,684,000
15/06/2018	6,800	0.28 ▲	4.12	6,520	6,800	6,520	948,630	6,450,684,000
14/06/2018	6,520	0.05 ▲	0.77	6,470	6,760	6,310	837,610	5,461,217,200
13/06/2018	6,470	0.15 ▲	2.32	6,320	6,560	6,300	366,590	2,371,837,300
12/06/2018	6,320	-0.08 ▼	-1.27	6,400	6,400	6,260	345,370	2,182,738,400
11/06/2018	6,400	-0.20 ▼	-3.13	6,600	6,920	6,400	226,800	1,451,520,000
10/06/2018	6,600	-0.02 ▼	-0.30	6,620	6,700	6,550	274,810	1,813,746,000
08/06/2018	6,600	-0.02 ▼	-0.30	6,620	6,700	6,550	274,810	1,813,746,000
07/06/2018	6,620	-0.01 ▼	-0.15	6,620	6,620	6,540	52,140	345,166,800
06/06/2018	6,620	-0.03 ▼	-0.45	6,650	6,700	6,510	394,100	2,608,942,000
05/06/2018	6,650	-0.10 ▼	-1.50	6,750	6,820	6,650	210,070	1,396,965,500
04/06/2018	6,750	-0.15 ▼	-2.22	6,900	6,950	6,700	131,130	885,127,500
03/06/2018	6,900	-0.08 ▼	-1.16	6,980	7,000	6,800	87,680	604,992,000
01/06/2018	6,900	-0.08 ▼	-1.16	6,980	7,000	6,800	87,680	604,992,000
31/05/2018	6,980	0.18 ▲	2.58	6,800	7,080	6,810	226,850	1,583,413,000
30/05/2018	6,800	0.10 ▲	1.47	6,700	7,120	6,800	189,440	1,288,192,000
29/05/2018	7,200	0.01 ▲	0.14	7,190	7,310	6,990	383,150	2,758,680,000
28/05/2018	7,190	-0.01 ▼	-0.14	7,200	7,380	6,850	843,450	6,064,405,500
27/05/2018	7,200	-0.01 ▼	-0.14	7,210	7,350	7,200	372,500	2,682,000,000
25/05/2018	7,200	-0.01 ▼	-0.14	7,210	7,350	7,200	372,500	2,682,000,000
24/05/2018	7,210	0.21 ▲	2.91	7,000	7,300	7,000	792,530	5,714,141,300
23/05/2018	7,000	0.10 ▲	1.43	6,900	7,000	6,840	763,690	5,345,830,000
22/05/2018	6,900	-0.26 ▼	-3.77	7,160	7,150	6,820	314,920	2,172,948,000
21/05/2018	7,160	0.05 ▲	0.70	7,110	7,270	7,110	249,160	1,783,985,600
18/05/2018	7,110	-0.10 ▼	-1.41	7,210	7,240	7,100	261,430	1,858,767,300
17/05/2018	7,210	-0.07 ▼	-0.97	7,280	7,350	7,180	246,200	1,775,102,000
16/05/2018	7,280	-0.06 ▼	-0.82	7,340	7,380	7,260	179,460	1,306,468,800
15/05/2018	7,340	0.24 ▲	3.27	7,100	7,380	7,020	502,210	3,686,221,400
14/05/2018	7,100	-0.09 ▼	-1.27	7,190	7,200	7,040	107,020	759,842,000
12/05/2018	7,190	-0.01 ▼	-0.14	7,200	7,220	7,010	275,500	1,980,845,000
11/05/2018	7,190	-0.01 ▼	-0.14	7,200	7,220	7,010	275,500	1,980,845,000
10/05/2018	7,200	-0.02 ▼	-0.28	7,220	7,280	7,150	421,470	3,034,584,000
09/05/2018	7,220	0.02 ▲	0.28	7,200	7,300	7,190	364,510	2,631,762,200
08/05/2018	7,200	0.32 ▲	4.44	6,880	7,280	6,680	1,383,420	9,960,624,000
07/05/2018	6,880	0.17 ▲	2.47	6,710	6,880	6,680	342,710	2,357,844,800
04/05/2018	6,710	-0.16 ▼	-2.38	6,870	6,870	6,680	183,780	1,233,163,800
03/05/2018	6,870	-0.01 ▼	-0.15	6,880	6,870	6,670	476,400	3,272,868,000
02/05/2018	6,880	-0.11 ▼	-1.60	6,990	7,000	6,780	287,860	1,980,476,800
27/04/2018	6,990	0.20 ▲	2.86	6,790	7,000	6,740	262,230	1,832,987,700
26/04/2018	6,790	-0.36 ▼	-5.30	7,150	7,180	6,780	685,580	4,655,088,200
25/04/2018	7,150	0.32 ▲	4.48	6,830	7,180	6,830	1,240,560	8,870,004,000
24/04/2018	7,150	0.32 ▲	4.48	6,830	7,180	6,830	1,240,560	8,870,004,000
23/04/2018	6,830	0.13 ▲	1.90	6,700	6,950	6,700	908,520	6,205,191,600
21/04/2018	6,700	0.30 ▲	4.48	6,400	6,710	6,400	486,330	3,258,411,000
20/04/2018	6,700	0.30 ▲	4.48	6,400	6,710	6,400	486,330	3,258,411,000
19/04/2018	6,400	-0.18 ▼	-2.81	6,580	6,650	6,400	423,830	2,712,512,000
18/04/2018	6,580	0.15 ▲	2.28	6,430	6,660	6,500	142,940	940,545,200
13/04/2018	6,340	-0.08 ▼	-1.26	6,420	6,500	6,300	245,490	1,556,406,600
12/04/2018	6,420	-0.18 ▼	-2.80	6,600	6,620	6,200	192,150	1,233,603,000
11/04/2018	6,600	-0.10 ▼	-1.52	6,700	6,780	6,530	391,080	2,581,128,000
10/04/2018	6,700	-0.11 ▼	-1.64	6,810	6,840	6,640	233,220	1,562,574,000
09/04/2018	6,810	0.01 ▲	0.15	6,800	6,810	6,670	1,046,010	7,123,328,100
07/04/2018	6,800	0.34 ▲	5.00	6,460	6,840	6,480	424,510	2,886,668,000
06/04/2018	6,800	0.34 ▲	5.00	6,460	6,840	6,480	424,510	2,886,668,000
05/04/2018	6,460	0.29 ▲	4.49	6,170	6,460	6,160	588,150	3,799,449,000
04/04/2018	6,170	-0.08 ▼	-1.30	6,250	6,260	6,150	186,490	1,150,643,300
03/04/2018	6,250	-0.07 ▼	-1.12	6,250	6,300	6,140	330,050	2,062,812,500
02/04/2018	6,250	0.10 ▲	1.60	6,150	6,300	6,120	495,220	3,095,125,000
30/03/2018	6,150	0.05 ▲	0.81	6,100	6,150	6,060	167,620	1,030,863,000
29/03/2018	6,100	0.01 ▲	0.16	6,100	6,150	6,100	125,820	767,502,000
28/03/2018	6,100	-0.06 ▼	-0.98	6,160	6,280	6,100	61,670	376,187,000
27/03/2018	6,160	-0.09 ▼	-1.46	6,250	6,300	6,150	116,790	719,426,400
26/03/2018	6,250	0.07 ▲	1.12	6,180	6,350	6,180	124,820	780,125,000
25/03/2018	6,180	-0.14 ▼	-2.27	6,320	6,250	6,160	267,310	1,651,975,800
23/03/2018	6,180	-0.14 ▼	-2.27	6,320	6,250	6,160	267,310	1,651,975,800
22/03/2018	6,320	-0.06 ▼	-0.95	6,380	6,370	6,300	150,150	948,948,000
21/03/2018	6,380	0.05 ▲	0.78	6,380	6,420	6,350	173,790	1,108,780,200
20/03/2018	6,380	0.08 ▲	1.25	6,300	6,400	6,340	91,530	583,961,400
19/03/2018	6,550	0.01 ▲	0.15	6,600	6,600	6,530	143,320	938,746,000
16/03/2018	6,600	0.06 ▲	0.91	6,540	6,640	6,540	170,690	1,126,554,000
15/03/2018	6,540	-0.01 ▼	-0.15	6,550	6,620	6,500	52,600	344,004,000
14/03/2018	6,550	0.07 ▲	1.07	6,480	6,600	6,490	93,160	610,198,000
13/03/2018	6,480	-0.12 ▼	-1.85	6,600	6,570	6,430	120,880	783,302,400
12/03/2018	6,600	-0.09 ▼	-1.36	6,690	6,770	6,640	192,840	1,272,744,000
09/03/2018	6,650	-0.04 ▼	-0.60	6,690	6,770	6,640	232,260	1,544,529,000
08/03/2018	6,690	0.04 ▲	0.60	6,650	6,740	6,630	103,810	694,488,900
07/03/2018	6,650	-0.01 ▼	-0.15	6,660	6,750	6,600	185,430	1,233,109,500
06/03/2018	6,660	-0.11 ▼	-1.65	6,770	6,820	6,600	158,750	1,057,275,000
05/03/2018	6,770	0.18 ▲	2.66	6,590	6,920	6,600	160,400	1,085,908,000
02/03/2018	6,590	0.19 ▲	2.88	6,400	6,690	6,310	202,710	1,335,858,900
01/03/2018	6,400	-0.11 ▼	-1.72	6,510	6,500	6,310	118,350	757,440,000
28/02/2018	6,510	-0.07 ▼	-1.08	6,580	6,550	6,130	417,020	2,714,800,200
27/02/2018	6,580	-0.02 ▼	-0.30	6,600	6,680	6,460	68,120	448,229,600
26/02/2018	6,600	-0.07 ▼	-1.06	6,670	6,690	6,530	103,010	679,866,000
25/02/2018	6,670	0.06 ▲	0.90	6,610	6,700	6,550	59,510	396,931,700
23/02/2018	6,670	0.06 ▲	0.90	6,610	6,700	6,550	59,510	396,931,700
22/02/2018	6,610	-0.18 ▼	-2.72	6,790	6,780	6,550	463,530	3,063,933,300
21/02/2018	6,790	0.12 ▲	1.77	6,670	6,890	6,650	89,590	608,316,100
13/02/2018	6,670	0.12 ▲	1.80	6,550	6,710	6,500	163,440	1,090,144,800
12/02/2018	6,550	0.26 ▲	3.97	6,290	6,600	6,300	176,090	1,153,389,500
09/02/2018	6,290	0.03 ▲	0.48	6,260	6,320	6,000	254,460	1,600,553,400
08/02/2018	6,260	0.03 ▲	0.48	6,230	6,370	6,200	243,500	1,524,310,000
07/02/2018	6,230	-0.15 ▼	-2.41	6,380	6,320	6,100	501,770	3,126,027,100
06/02/2018	5,940	-0.44 ▼	-7.41	6,380	6,100	5,940	615,880	3,658,327,200
05/02/2018	6,380	-0.42 ▼	-6.58	6,800	6,800	6,330	301,690	1,924,782,200
04/02/2018	6,800	-0.20 ▼	-2.94	7,000	6,990	6,800	193,950	1,318,860,000
02/02/2018	6,800	-0.20 ▼	-2.94	7,000	6,990	6,800	193,950	1,318,860,000
01/02/2018	7,000	-0.12 ▼	-1.71	7,120	7,170	6,990	313,180	2,192,260,000
31/01/2018	7,120	0.05 ▲	0.70	7,070	7,230	7,070	124,000	882,880,000
30/01/2018	7,070	-0.09 ▼	-1.27	7,160	7,140	7,010	426,460	3,015,072,200
29/01/2018	7,160	-0.01 ▼	-0.14	7,170	7,200	7,140	141,640	1,014,142,400
26/01/2018	7,170	-0.03 ▼	-0.42	7,200	7,400	7,160	271,280	1,945,077,600
25/01/2018	7,200	-0.02 ▼	-0.28	7,220	7,290	7,160	351,160	2,528,352,000
24/01/2018	7,480	0.24 ▲	3.21	7,240	7,300	7,210	499,990	3,739,925,200
22/01/2018	7,230	-0.02 ▼	-0.28	7,240	7,300	7,210	200,790	1,451,711,700
19/01/2018	7,240	-0.01 ▼	-0.14	7,250	7,340	7,240	303,290	2,195,819,600
18/01/2018	7,250	-0.03 ▼	-0.41	7,280	7,300	7,210	173,620	1,258,745,000
17/01/2018	7,280	-0.10 ▼	-1.37	7,380	7,380	7,280	363,960	2,649,628,800
16/01/2018	7,380	-0.09 ▼	-1.22	7,470	7,500	7,300	267,390	1,973,338,200
15/01/2018	7,470	0.06 ▲	0.80	7,410	7,530	7,400	236,310	1,765,235,700
13/01/2018	7,410	-0.06 ▼	-0.81	7,470	7,580	7,400	455,480	3,375,106,800
12/01/2018	7,410	-0.06 ▼	-0.81	7,470	7,580	7,400	455,480	3,375,106,800
11/01/2018	7,470	0.10 ▲	1.34	7,370	7,490	7,380	377,350	2,818,804,500
10/01/2018	7,370	0.07 ▲	0.95	7,300	7,590	7,300	364,240	2,684,448,800
09/01/2018	7,300	-0.02 ▼	-0.27	7,320	7,340	7,260	311,750	2,275,775,000
08/01/2018	7,320	-0.02 ▼	-0.27	7,340	7,390	7,300	196,110	1,435,525,200
07/01/2018	7,340	-0.08 ▼	-1.09	7,420	7,400	7,340	164,310	1,206,035,400
05/01/2018	7,340	-0.08 ▼	-1.09	7,420	7,400	7,340	164,310	1,206,035,400
04/01/2018	7,420	0.01 ▲	0.13	7,410	7,420	7,310	574,980	4,266,351,600
03/01/2018	7,410	0.01 ▲	0.13	7,400	7,430	7,340	473,850	3,511,228,500
02/01/2018	7,400	0.10 ▲	1.35	7,300	7,690	7,300	501,040	3,707,696,000
01/01/2018	7,300	-0.04 ▼	-0.55	7,300	7,310	7,220	444,990	3,248,427,000
29/12/2017	7,300	-0.04 ▼	-0.55	7,300	7,310	7,220	444,990	3,248,427,000
28/12/2017	7,300	-0.02 ▼	-0.27	7,300	7,330	7,230	267,850	1,955,305,000
27/12/2017	7,300	0.06 ▲	0.82	7,240	7,340	7,220	749,450	5,470,985,000
26/12/2017	7,240	-0.02 ▼	-0.28	7,240	7,300	7,210	213,950	1,548,998,000
25/12/2017	7,240	-0.06 ▼	-0.83	7,300	7,300	7,240	160,440	1,161,585,600
24/12/2017	7,300	-0.02 ▼	-0.27	7,320	7,350	7,280	194,560	1,420,288,000
22/12/2017	7,300	-0.02 ▼	-0.27	7,320	7,350	7,280	194,560	1,420,288,000
21/12/2017	7,320	0.04 ▲	0.55	7,280	7,360	7,240	307,720	2,252,510,400
20/12/2017	7,280	-0.06 ▼	-0.82	7,340	7,350	7,250	225,410	1,640,984,800
19/12/2017	7,390	0.14 ▲	1.89	7,250	7,450	7,370	493,780	3,649,034,200
18/12/2017	7,400	0.15 ▲	2.03	7,250	7,450	7,400	36,930	273,282,000
17/12/2017	7,250	-0.04 ▼	-0.55	7,250	7,380	7,210	170,740	1,237,865,000
15/12/2017	7,250	0.06 ▲	0.83	7,190	7,350	7,180	675,600	4,898,100,000
14/12/2017	7,190	-0.01 ▼	-0.14	7,190	7,230	7,150	311,220	2,237,671,800
13/12/2017	7,190	-0.02 ▼	-0.28	7,210	7,250	7,130	602,540	4,332,262,600
12/12/2017	7,210	0.01 ▲	0.14	7,210	7,220	7,210	6,830	49,244,300
11/12/2017	7,390	0.10 ▲	1.35	7,290	7,390	7,290	1,310	9,680,900
10/12/2017	7,290	-0.09 ▼	-1.23	7,380	7,390	7,290	374,680	2,731,417,200
08/12/2017	7,380	0.01 ▲	0.14	7,370	7,490	7,320	322,390	2,379,238,200
07/12/2017	7,380	0.03 ▲	0.41	7,370	7,490	7,320	311,690	2,300,272,200
05/12/2017	7,460	0.06 ▲	0.81	7,400	7,650	7,350	521,250	3,888,525,000
04/12/2017	7,400	-0.05 ▼	-0.67	7,500	7,500	7,360	685,820	5,075,068,000
01/12/2017	7,450	-0.04 ▼	-0.53	7,490	7,490	7,400	712,440	5,307,678,000
30/11/2017	7,490	0.00 ■■	0.00	7,500	7,600	7,460	1,031,140	7,723,238,600
29/11/2017	7,490	-0.12 ▼	-1.58	7,610	7,620	7,470	468,980	3,512,660,200
28/11/2017	7,610	-0.08 ▼	-1.04	7,650	7,850	7,610	854,040	6,499,244,400
27/11/2017	7,690	0.21 ▲	2.81	7,480	7,780	7,470	794,140	6,106,936,600
24/11/2017	7,480	0.11 ▲	1.49	7,370	7,550	7,320	499,990	3,739,925,200
23/11/2017	7,370	0.00 ■■	0.00	7,370	7,400	7,310	624,810	4,604,849,700
22/11/2017	7,370	0.07 ▲	0.96	7,300	7,390	7,280	543,470	4,005,373,900
21/11/2017	7,300	0.00 ■■	0.00	7,300	7,350	7,250	543,680	3,968,864,000
20/11/2017	7,300	-0.07 ▼	-0.95	7,370	7,370	7,300	445,190	3,249,887,000
17/11/2017	7,370	0.01 ▲	0.14	7,390	7,430	7,290	298,490	2,199,871,300
16/11/2017	7,360	-0.02 ▼	-0.27	7,300	7,400	7,200	1,084,090	7,978,902,400
15/11/2017	7,380	0.15 ▲	2.07	7,450	7,450	7,220	494,220	3,647,343,600
14/11/2017	7,230	-0.12 ▼	-1.63	7,350	7,350	7,210	537,180	3,883,811,400
13/11/2017	7,350	-0.04 ▼	-0.54	7,390	7,450	7,250	410,440	3,016,734,000
10/11/2017	7,390	0.00 ■■	0.00	7,320	7,450	7,310	312,100	2,306,419,000
09/11/2017	7,390	-0.01 ▼	-0.14	7,400	7,400	7,330	220,200	1,627,278,000
08/11/2017	7,400	-0.10 ▼	-1.33	7,400	7,550	7,400	237,580	1,758,092,000
07/11/2017	7,500	-0.04 ▼	-0.53	7,500	7,530	7,450	370,120	2,775,900,000
06/11/2017	7,540	-0.04 ▼	-0.53	7,580	7,650	7,500	284,390	2,144,300,600
03/11/2017	7,580	-0.10 ▼	-1.30	7,500	7,650	7,300	306,890	2,326,226,200
02/11/2017	7,680	0.18 ▲	2.40	7,500	7,680	7,200	498,040	3,824,947,200
01/11/2017	7,500	-0.30 ▼	-3.85	7,990	7,990	7,500	425,220	3,189,150,000
31/10/2017	7,800	-0.13 ▼	-1.64	7,930	7,930	7,800	491,650	3,834,870,000
30/10/2017	7,930	-0.07 ▼	-0.88	8,000	8,080	7,900	316,420	2,509,210,600
27/10/2017	8,000	0.05 ▲	0.63	7,970	8,000	7,830	411,290	3,290,320,000
26/10/2017	7,950	-0.03 ▼	-0.38	7,980	7,980	7,810	605,020	4,809,909,000
25/10/2017	7,980	-0.11 ▼	-1.36	8,000	8,000	7,850	736,560	5,877,748,800
24/10/2017	8,090	0.09 ▲	1.12	8,000	8,190	7,790	713,630	5,773,266,700
23/10/2017	8,000	-0.36 ▼	-4.31	8,300	8,340	8,000	604,950	4,839,600,000
20/10/2017	8,360	0.00 ■■	0.00	8,360	8,400	8,330	1,350,570	11,290,765,200
19/10/2017	8,360	0.06 ▲	0.72	8,250	8,410	8,250	903,730	7,555,182,800
18/10/2017	8,300	-0.03 ▼	-0.36	8,310	8,420	8,260	454,020	3,768,366,000
17/10/2017	8,330	-0.05 ▼	-0.60	8,310	8,370	8,260	856,030	7,130,729,900
16/10/2017	8,380	-0.02 ▼	-0.24	8,400	8,420	8,320	614,550	5,149,929,000
13/10/2017	8,400	-0.13 ▼	-1.52	8,530	8,600	8,360	1,124,320	9,444,288,000
12/10/2017	8,530	0.42 ▲	5.18	8,140	8,570	8,140	2,496,040	21,291,221,200
11/10/2017	8,110	0.06 ▲	0.75	8,100	8,130	8,060	478,120	3,877,553,200
10/10/2017	8,050	0.05 ▲	0.63	8,000	8,050	7,950	800,060	6,440,483,000
09/10/2017	8,000	-0.03 ▼	-0.37	8,030	8,100	7,860	422,200	3,377,600,000
06/10/2017	8,030	-0.07 ▼	-0.86	8,100	8,140	8,030	396,730	3,185,741,900
05/10/2017	8,100	0.02 ▲	0.25	8,080	8,260	8,050	981,020	7,946,262,000
04/10/2017	8,080	0.30 ▲	3.86	7,800	8,080	7,750	697,800	5,638,224,000
03/10/2017	7,780	0.03 ▲	0.39	7,730	7,850	7,730	531,610	4,135,925,800
02/10/2017	7,750	0.00 ■■	0.00	7,750	7,800	7,730	475,100	3,682,025,000
29/09/2017	7,750	0.03 ▲	0.39	7,700	7,750	7,700	384,970	2,983,517,500
28/09/2017	7,720	0.00 ■■	0.00	7,720	7,770	7,650	287,440	2,219,036,800
27/09/2017	7,720	0.00 ■■	0.00	7,750	7,770	7,720	311,760	2,406,787,200
26/09/2017	7,720	0.01 ▲	0.13	7,760	7,770	7,700	459,210	3,545,101,200
25/09/2017	7,710	0.00 ■■	0.00	7,710	7,800	7,710	360,640	2,780,534,400
22/09/2017	7,710	0.00 ■■	0.00	7,710	7,750	7,680	644,900	4,972,179,000
21/09/2017	7,710	-0.08 ▼	-1.03	7,800	7,870	7,700	552,650	4,260,931,500
20/09/2017	7,790	-0.02 ▼	-0.26	7,850	7,900	7,750	471,920	3,676,256,800
19/09/2017	7,810	0.05 ▲	0.64	7,760	7,880	7,760	642,690	5,019,408,900
18/09/2017	7,760	0.14 ▲	1.84	7,680	7,780	7,620	372,500	2,890,600,000
15/09/2017	7,620	-0.53 ▼	-6.50	7,620	7,890	7,620	322,850	2,460,117,000
14/09/2017	8,150	-0.03 ▼	-0.37	8,180	8,250	8,100	229,750	1,872,462,500
13/09/2017	8,180	0.02 ▲	0.25	8,150	8,180	8,000	572,480	4,682,886,400
12/09/2017	8,160	-0.01 ▼	-0.12	8,170	8,190	8,110	267,050	2,179,128,000
11/09/2017	8,170	-0.01 ▼	-0.12	8,280	8,280	8,100	370,650	3,028,210,500
08/09/2017	8,180	-0.02 ▼	-0.24	8,190	8,240	8,170	235,070	1,922,872,600
07/09/2017	8,200	0.00 ■■	0.00	8,200	8,250	8,100	451,950	3,705,990,000
06/09/2017	8,200	-0.10 ▼	-1.20	8,300	8,300	8,190	226,600	1,858,120,000
05/09/2017	8,300	0.16 ▲	1.97	8,140	8,300	8,080	324,270	2,691,441,000
01/09/2017	8,140	-0.02 ▼	-0.25	8,150	8,200	8,050	492,480	4,008,787,200
31/08/2017	8,160	-0.13 ▼	-1.57	8,280	8,290	8,150	568,020	4,635,043,200
30/08/2017	8,290	-0.02 ▼	-0.24	8,310	8,310	8,250	227,600	1,886,804,000
29/08/2017	8,310	0.01 ▲	0.12	8,300	8,390	8,260	398,210	3,309,125,100
28/08/2017	8,300	-0.04 ▼	-0.48	8,370	8,370	8,270	184,330	1,529,939,000
25/08/2017	8,340	-0.06 ▼	-0.71	8,400	8,400	8,320	159,390	1,329,312,600
24/08/2017	8,400	0.11 ▲	1.33	8,240	8,500	8,230	387,540	3,255,336,000
23/08/2017	8,290	-0.01 ▼	-0.12	8,310	8,350	8,200	163,270	1,353,508,300
22/08/2017	8,300	0.05 ▲	0.61	8,250	8,370	8,240	364,460	3,025,018,000
21/08/2017	8,250	0.05 ▲	0.61	8,350	8,400	8,200	360,910	2,977,507,500
18/08/2017	8,200	-0.11 ▼	-1.32	8,310	8,310	8,000	598,810	4,910,242,000
17/08/2017	8,310	-0.35 ▼	-4.04	8,660	8,660	8,310	742,810	6,172,751,100
16/08/2017	8,660	0.00 ■■	0.00	8,660	8,700	8,560	229,080	1,983,832,800
15/08/2017	8,660	-0.01 ▼	-0.12	8,740	8,750	8,660	357,700	3,097,682,000
14/08/2017	8,670	0.12 ▲	1.40	8,600	8,740	8,500	719,880	6,241,359,600
11/08/2017	8,550	-0.02 ▼	-0.23	8,570	8,590	8,460	1,745,670	14,925,478,500
10/08/2017	8,570	-0.07 ▼	-0.81	8,640	8,660	8,570	365,720	3,134,220,400
09/08/2017	8,640	-0.06 ▼	-0.69	8,800	8,800	8,580	560,710	4,844,534,400
08/08/2017	8,700	-0.10 ▼	-1.14	8,850	8,850	8,680	552,130	4,803,531,000
07/08/2017	8,800	0.00 ■■	0.00	8,930	8,930	8,800	484,340	4,262,192,000
04/08/2017	8,800	0.09 ▲	1.03	8,710	8,890	8,700	426,590	3,753,992,000
03/08/2017	8,710	-0.10 ▼	-1.14	8,800	8,830	8,690	642,390	5,595,216,900
02/08/2017	8,810	-0.02 ▼	-0.23	8,830	8,880	8,700	783,060	6,898,758,600
01/08/2017	8,830	-0.17 ▼	-1.89	9,000	9,050	8,800	1,337,910	11,813,745,300
31/07/2017	9,000	-0.14 ▼	-1.53	9,140	9,140	8,970	846,340	7,617,060,000
28/07/2017	9,140	0.02 ▲	0.22	9,140	9,220	9,050	1,154,420	10,551,398,800
27/07/2017	9,120	-0.12 ▼	-1.30	9,250	9,280	9,120	1,489,480	13,584,057,600
26/07/2017	9,240	0.06 ▲	0.65	9,180	9,250	9,110	558,930	5,164,513,200
25/07/2017	9,180	0.18 ▲	2.00	8,930	9,200	8,930	449,010	4,121,911,800
24/07/2017	9,000	-0.07 ▼	-0.77	9,070	9,100	8,900	662,280	5,960,520,000
21/07/2017	9,070	-0.06 ▼	-0.66	9,130	9,200	9,070	1,361,410	12,347,988,700
20/07/2017	9,130	-0.11 ▼	-1.19	9,160	9,200	9,020	731,120	6,675,125,600
19/07/2017	9,240	-0.06 ▼	-0.65	9,300	9,380	9,240	706,780	6,530,647,200
18/07/2017	9,300	-0.15 ▼	-1.59	9,450	9,450	9,250	524,680	4,879,524,000
17/07/2017	9,450	0.12 ▲	1.29	9,360	9,690	9,300	3,400,040	32,130,378,000
14/07/2017	9,330	0.12 ▲	1.30	9,280	9,380	9,240	1,861,570	17,368,448,100
13/07/2017	9,210	-0.02 ▼	-0.22	9,280	9,280	9,130	835,520	7,695,139,200
12/07/2017	9,230	0.17 ▲	1.88	9,030	9,250	9,000	779,480	7,194,600,400
11/07/2017	9,060	0.16 ▲	1.80	8,860	9,060	8,830	837,720	7,589,743,200
10/07/2017	8,900	-0.19 ▼	-2.09	9,090	9,100	8,860	1,122,730	9,992,297,000
07/07/2017	9,090	-0.33 ▼	-3.50	9,400	9,400	9,000	1,228,610	11,168,064,900
06/07/2017	9,420	0.14 ▲	1.51	9,280	9,510	9,210	2,210,430	20,822,250,600
05/07/2017	9,280	0.56 ▲	6.42	8,720	9,300	8,720	2,444,040	22,680,691,200
04/07/2017	8,720	0.12 ▲	1.40	8,700	8,720	8,640	805,010	7,019,687,200
03/07/2017	8,600	-0.12 ▼	-1.38	8,710	8,760	8,600	639,710	5,501,506,000
30/06/2017	8,720	0.00 ■■	0.00	8,720	8,840	8,720	500,460	4,364,011,200
29/06/2017	8,720	0.14 ▲	1.63	8,600	8,840	8,600	904,570	7,887,850,400
28/06/2017	8,580	-0.05 ▼	-0.58	8,620	8,650	8,570	494,950	4,246,671,000
27/06/2017	8,630	-0.07 ▼	-0.80	8,730	8,760	8,620	735,900	6,350,817,000
26/06/2017	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	681,280	5,927,136,000
23/06/2017	8,800	0.08 ▲	0.92	8,720	8,870	8,710	652,370	5,740,856,000
22/06/2017	8,720	-0.11 ▼	-1.25	8,820	8,830	8,720	570,900	4,978,248,000
21/06/2017	8,830	-0.14 ▼	-1.56	8,970	8,970	8,810	694,710	6,134,289,300
20/06/2017	8,970	-0.08 ▼	-0.88	9,050	9,080	8,950	490,190	4,397,004,300
19/06/2017	9,050	0.19 ▲	2.14	8,860	9,140	8,860	851,960	7,710,238,000
16/06/2017	8,860	0.05 ▲	0.57	8,850	8,930	8,810	267,460	2,369,695,600
15/06/2017	8,810	-0.05 ▼	-0.56	8,870	8,890	8,780	400,370	3,527,259,700
14/06/2017	8,860	0.11 ▲	1.26	8,880	8,940	8,760	729,550	6,463,813,000
13/06/2017	8,750	-0.04 ▼	-0.46	8,770	8,880	8,690	583,730	5,107,637,500
12/06/2017	8,790	-0.09 ▼	-1.01	8,880	8,950	8,600	737,620	6,483,679,800
09/06/2017	8,880	-0.06 ▼	-0.67	8,940	8,950	8,830	619,660	5,502,580,800
08/06/2017	8,940	-0.12 ▼	-1.32	9,060	9,090	8,850	805,340	7,199,739,600
07/06/2017	9,060	0.02 ▲	0.22	9,070	9,140	9,030	908,480	8,230,828,800
06/06/2017	9,040	0.00 ■■	0.00	9,050	9,190	9,030	490,130	4,430,775,200
05/06/2017	9,040	0.04 ▲	0.44	9,000	9,190	8,900	590,420	5,337,396,800
02/06/2017	9,000	0.11 ▲	1.24	9,000	9,040	8,890	624,510	5,620,590,000
01/06/2017	8,890	0.04 ▲	0.45	8,850	9,050	8,850	673,420	5,986,703,800
31/05/2017	8,850	-0.20 ▼	-2.21	9,050	9,130	8,800	651,840	5,768,784,000
30/05/2017	9,050	-0.14 ▼	-1.52	9,500	9,500	9,000	1,369,500	12,393,975,000
29/05/2017	9,190	0.60 ▲	6.98	8,600	9,190	8,600	1,992,640	18,312,361,600
26/05/2017	8,590	-0.02 ▼	-0.23	8,610	8,700	8,550	687,800	5,908,202,000
25/05/2017	8,610	-0.05 ▼	-0.58	8,610	8,700	8,510	903,350	7,777,843,500
24/05/2017	8,660	0.11 ▲	1.29	8,550	8,800	8,550	673,750	5,834,675,000
23/05/2017	8,550	-0.05 ▼	-0.58	8,600	8,850	8,510	1,437,640	12,291,822,000
22/05/2017	8,600	-0.62 ▼	-6.72	9,200	9,400	8,600	1,673,630	14,393,218,000
19/05/2017	9,220	0.02 ▲	0.22	9,200	9,390	9,120	976,910	9,007,110,200
18/05/2017	9,200	-0.40 ▼	-4.17	9,550	9,750	9,200	1,460,080	13,432,736,000
17/05/2017	9,600	0.30 ▲	3.23	9,300	9,650	9,050	1,756,420	16,861,632,000
16/05/2017	9,300	0.19 ▲	2.09	9,180	9,590	9,180	2,534,790	23,573,547,000
15/05/2017	9,110	0.59 ▲	6.92	8,550	9,110	8,550	4,102,370	37,372,590,700
09/05/2017	8,150	0.07 ▲	0.87	8,020	8,200	8,000	462,780	3,771,657,000
08/05/2017	8,080	-0.07 ▼	-0.86	8,110	8,150	8,000	520,340	4,204,347,200
05/05/2017	8,150	-0.14 ▼	-1.69	8,250	8,390	8,150	412,810	3,364,401,500
04/05/2017	8,290	0.14 ▲	1.72	8,200	8,380	8,200	529,480	4,389,389,200
03/05/2017	8,150	0.25 ▲	3.16	7,940	8,180	7,870	666,770	5,434,175,500
28/04/2017	7,900	0.00 ■■	0.00	7,990	7,990	7,840	201,940	1,595,326,000
27/04/2017	7,900	0.01 ▲	0.13	8,000	8,000	7,890	234,020	1,848,758,000
26/04/2017	7,890	0.00 ■■	0.00	7,900	7,930	7,810	480,490	3,791,066,100
25/04/2017	7,890	0.00 ■■	0.00	7,890	7,950	7,830	410,440	3,238,371,600
24/04/2017	7,890	-0.03 ▼	-0.38	7,920	8,050	7,890	479,790	3,785,543,100
21/04/2017	7,920	-0.03 ▼	-0.38	8,000	8,000	7,880	278,770	2,207,858,400
20/04/2017	7,950	0.10 ▲	1.27	7,900	7,970	7,870	510,490	4,058,395,500
19/04/2017	7,850	0.05 ▲	0.64	7,800	7,850	7,780	313,770	2,463,094,500
18/04/2017	7,800	0.10 ▲	1.30	7,700	7,800	7,680	704,740	5,496,972,000
17/04/2017	7,700	-0.14 ▼	-1.79	7,750	7,900	7,680	825,260	6,354,502,000
14/04/2017	7,840	-0.15 ▼	-1.88	7,940	8,090	7,800	480,850	3,769,864,000
13/04/2017	7,990	-0.30 ▼	-3.62	8,290	8,290	7,990	802,140	6,409,098,600
12/04/2017	8,290	-0.03 ▼	-0.36	8,320	8,410	8,280	461,240	3,823,679,600
11/04/2017	8,320	-0.14 ▼	-1.65	8,410	8,420	8,310	197,790	1,645,612,800
10/04/2017	8,460	-0.01 ▼	-0.12	8,470	8,500	8,410	122,060	1,032,627,600
07/04/2017	8,470	0.17 ▲	2.05	8,280	8,580	8,280	267,950	2,269,536,500
05/04/2017	8,300	0.00 ■■	0.00	8,350	8,390	8,280	212,640	1,764,912,000
04/04/2017	8,300	-0.13 ▼	-1.54	8,500	8,500	8,250	952,420	7,905,086,000
03/04/2017	8,430	0.03 ▲	0.36	8,400	8,490	8,380	488,140	4,115,020,200
31/03/2017	8,400	-0.07 ▼	-0.83	8,450	8,460	8,360	569,950	4,787,580,000
30/03/2017	8,470	-0.07 ▼	-0.82	8,550	8,550	8,470	359,380	3,043,948,600
29/03/2017	8,540	0.24 ▲	2.89	8,490	8,690	8,490	822,920	7,027,736,800
28/03/2017	8,300	0.07 ▲	0.85	8,290	8,390	8,240	403,450	3,348,635,000
27/03/2017	8,230	0.01 ▲	0.12	8,230	8,400	8,230	169,150	1,392,104,500
24/03/2017	8,220	-0.08 ▼	-0.96	8,300	8,380	8,220	264,560	2,174,683,200
23/03/2017	8,300	0.00 ■■	0.00	8,360	8,360	8,150	277,370	2,302,171,000
22/03/2017	8,300	-0.17 ▼	-2.01	8,440	8,470	8,300	658,230	5,463,309,000
21/03/2017	8,470	-0.06 ▼	-0.70	8,600	8,610	8,460	461,880	3,912,123,600
20/03/2017	8,530	0.13 ▲	1.55	8,500	8,580	8,490	464,110	3,958,858,300
17/03/2017	8,710	-0.01 ▼	-0.11	8,750	8,890	8,600	547,950	4,772,644,500
16/03/2017	8,720	0.26 ▲	3.07	8,550	8,770	8,550	581,950	5,074,604,000
15/03/2017	8,460	-0.03 ▼	-0.35	8,460	8,500	8,450	201,160	1,701,813,600
14/03/2017	8,490	0.04 ▲	0.47	8,410	8,520	8,400	225,060	1,910,759,400
13/03/2017	8,450	-0.05 ▼	-0.59	8,500	8,500	8,450	478,020	4,039,269,000
10/03/2017	8,500	-0.03 ▼	-0.35	8,530	8,600	8,500	523,200	4,447,200,000
09/03/2017	8,530	-0.21 ▼	-2.40	8,700	8,750	8,530	710,620	6,061,588,600
08/03/2017	8,740	-0.11 ▼	-1.24	8,850	8,860	8,710	732,900	6,405,546,000
07/03/2017	8,850	0.35 ▲	4.12	8,500	8,850	8,500	586,550	5,190,967,500
06/03/2017	8,500	0.00 ■■	0.00	8,500	8,600	8,480	320,280	2,722,380,000
03/03/2017	8,500	-0.02 ▼	-0.23	8,520	8,570	8,500	511,810	4,350,385,000
02/03/2017	8,520	-0.04 ▼	-0.47	8,600	8,650	8,500	442,720	3,771,974,400
01/03/2017	8,560	0.05 ▲	0.59	8,620	8,630	8,500	679,180	5,813,780,800
28/02/2017	8,510	-0.21 ▼	-2.41	8,740	8,890	8,510	1,008,380	8,581,313,800
27/02/2017	8,720	0.11 ▲	1.28	8,630	8,800	8,630	396,160	3,454,515,200
24/02/2017	8,610	-0.20 ▼	-2.27	8,810	8,880	8,610	673,350	5,797,543,500
23/02/2017	8,810	0.32 ▲	3.77	8,550	9,050	8,550	2,140,360	18,856,571,600
22/02/2017	8,490	0.14 ▲	1.68	8,400	8,550	8,350	1,058,680	8,988,193,200
21/02/2017	8,350	0.14 ▲	1.71	8,210	8,350	8,210	611,140	5,103,019,000
20/02/2017	8,210	-0.05 ▼	-0.61	8,200	8,250	8,180	377,390	3,098,371,900
17/02/2017	8,260	-0.04 ▼	-0.48	8,280	8,290	8,200	279,760	2,310,817,600
16/02/2017	8,300	0.00 ■■	0.00	8,300	8,500	8,300	811,150	6,732,545,000
15/02/2017	8,300	0.13 ▲	1.59	8,170	8,390	8,170	862,470	7,158,501,000
14/02/2017	8,170	0.02 ▲	0.25	8,150	8,170	8,120	387,830	3,168,571,100
13/02/2017	8,150	0.00 ■■	0.00	8,170	8,170	8,080	569,460	4,641,099,000
10/02/2017	8,150	-0.02 ▼	-0.24	8,170	8,180	8,130	338,800	2,761,220,000
09/02/2017	8,170	0.02 ▲	0.25	8,130	8,200	8,120	335,380	2,740,054,600
08/02/2017	8,150	-0.04 ▼	-0.49	8,160	8,220	8,120	382,740	3,119,331,000
07/02/2017	8,190	-0.09 ▼	-1.09	8,300	8,350	8,160	634,060	5,192,951,400
06/02/2017	8,280	-0.05 ▼	-0.60	8,360	8,360	8,280	337,610	2,795,410,800
03/02/2017	8,330	0.15 ▲	1.83	8,290	8,400	8,270	478,050	3,982,156,500
02/02/2017	8,180	0.00 ■■	0.00	8,180	8,200	8,160	154,730	1,265,691,400
25/01/2017	8,180	0.00 ■■	0.00	8,180	8,200	8,100	408,110	3,338,339,800
24/01/2017	8,180	0.00 ■■	0.00	8,180	8,220	8,080	352,230	2,881,241,400
23/01/2017	8,180	-0.15 ▼	-1.80	8,330	8,400	8,170	441,700	3,613,106,000
20/01/2017	8,330	-0.12 ▼	-1.42	8,450	8,460	8,300	390,560	3,253,364,800
19/01/2017	8,450	-0.03 ▼	-0.35	8,470	8,500	8,380	302,160	2,553,252,000
18/01/2017	8,480	0.03 ▲	0.36	8,450	8,550	8,450	533,280	4,522,214,400
17/01/2017	8,450	0.06 ▲	0.72	8,380	8,500	8,320	671,470	5,673,921,500
16/01/2017	8,390	-0.21 ▼	-2.44	8,600	8,600	8,390	973,920	8,171,188,800
13/01/2017	8,600	-0.03 ▼	-0.35	8,630	8,650	8,580	794,320	6,831,152,000
12/01/2017	8,630	0.00 ■■	0.00	8,630	8,660	8,590	773,340	6,673,924,200
11/01/2017	8,630	-0.02 ▼	-0.23	8,650	8,720	8,590	1,120,990	9,674,143,700
10/01/2017	8,650	0.14 ▲	1.65	8,510	8,670	8,510	1,215,050	10,510,182,500
09/01/2017	8,510	0.04 ▲	0.47	8,480	8,540	8,470	927,410	7,892,259,100
06/01/2017	8,470	0.02 ▲	0.24	8,450	8,560	8,450	736,300	6,236,461,000
05/01/2017	8,450	-0.03 ▼	-0.35	8,470	8,490	8,400	660,610	5,582,154,500
04/01/2017	8,480	-0.05 ▼	-0.59	8,530	8,600	8,450	638,300	5,412,784,000
03/01/2017	8,530	0.18 ▲	2.16	8,350	8,570	8,330	947,090	8,078,677,700
30/12/2016	8,350	0.03 ▲	0.36	8,320	8,380	8,260	601,180	5,019,853,000
29/12/2016	8,320	0.22 ▲	2.72	8,100	8,360	8,100	1,236,310	10,286,099,200
28/12/2016	8,100	-0.06 ▼	-0.74	8,160	8,190	8,060	413,490	3,349,269,000
27/12/2016	8,160	0.10 ▲	1.24	8,060	8,250	8,020	827,100	6,749,136,000
26/12/2016	8,060	0.22 ▲	2.81	7,850	8,060	7,840	696,380	5,612,822,800
23/12/2016	7,840	0.00 ■■	0.00	7,800	7,900	7,790	259,040	2,030,873,600
22/12/2016	7,840	-0.01 ▼	-0.13	7,850	7,860	7,790	289,700	2,271,248,000
21/12/2016	7,850	-0.13 ▼	-1.63	7,980	8,000	7,850	287,070	2,253,499,500
20/12/2016	7,980	0.08 ▲	1.01	7,960	8,090	7,890	791,320	6,314,733,600
19/12/2016	7,900	0.21 ▲	2.73	7,690	7,900	7,690	483,110	3,816,569,000
16/12/2016	7,690	0.00 ■■	0.00	7,690	7,730	7,610	238,830	1,836,602,700
15/12/2016	7,690	-0.01 ▼	-0.13	7,660	7,750	7,610	155,530	1,196,025,700
14/12/2016	7,700	0.12 ▲	1.58	7,550	7,720	7,540	266,890	2,055,053,000
13/12/2016	7,580	-0.08 ▼	-1.04	7,730	7,730	7,550	290,410	2,201,307,800
12/12/2016	7,660	-0.09 ▼	-1.16	7,750	7,750	7,600	258,820	1,982,561,200
09/12/2016	7,750	-0.02 ▼	-0.26	7,800	7,860	7,750	195,340	1,513,885,000
08/12/2016	7,770	0.06 ▲	0.78	7,710	7,790	7,700	324,060	2,517,946,200
07/12/2016	7,710	0.01 ▲	0.13	7,700	7,790	7,660	536,900	4,139,499,000
06/12/2016	7,700	-0.03 ▼	-0.39	7,700	7,730	7,610	273,180	2,103,486,000
05/12/2016	7,730	-0.03 ▼	-0.39	7,750	7,800	7,720	204,850	1,583,490,500
02/12/2016	7,760	-0.10 ▼	-1.27	7,860	7,860	7,750	161,780	1,255,412,800
01/12/2016	7,860	0.06 ▲	0.77	7,850	7,980	7,820	528,860	4,156,839,600
30/11/2016	7,800	0.11 ▲	1.43	7,670	7,820	7,660	638,640	4,981,392,000
29/11/2016	7,690	0.09 ▲	1.18	7,600	7,700	7,590	343,750	2,643,437,500
28/11/2016	7,600	-0.07 ▼	-0.91	7,670	7,670	7,520	249,090	1,893,084,000
25/11/2016	7,670	-0.11 ▼	-1.41	7,780	7,780	7,670	136,580	1,047,568,600
24/11/2016	7,780	0.04 ▲	0.52	7,740	7,900	7,720	421,950	3,282,771,000
23/11/2016	7,740	0.09 ▲	1.18	7,650	7,780	7,610	336,470	2,604,277,800
22/11/2016	7,650	0.07 ▲	0.92	7,680	7,680	7,630	180,530	1,381,054,500
21/11/2016	7,580	0.08 ▲	1.07	7,500	7,620	7,500	205,290	1,556,098,200
18/11/2016	7,500	0.06 ▲	0.81	7,430	7,550	7,430	211,380	1,585,350,000
17/11/2016	7,440	-0.07 ▼	-0.93	7,510	7,520	7,430	296,240	2,204,025,600
16/11/2016	7,510	0.04 ▲	0.54	7,400	7,590	7,400	298,130	2,238,956,300
15/11/2016	7,470	-0.25 ▼	-3.24	7,750	7,750	7,460	561,280	4,192,761,600
14/11/2016	7,720	-0.20 ▼	-2.53	7,950	7,950	7,700	267,460	2,064,791,200
11/11/2016	7,920	-0.09 ▼	-1.12	7,900	8,050	7,900	119,640	947,548,800
10/11/2016	8,010	0.05 ▲	0.63	8,100	8,100	7,940	204,550	1,638,445,500
09/11/2016	7,960	-0.07 ▼	-0.87	8,100	8,100	7,470	370,410	2,948,463,600
08/11/2016	8,030	0.07 ▲	0.88	7,960	8,180	7,960	214,790	1,724,763,700
07/11/2016	7,960	0.06 ▲	0.76	7,900	8,000	7,850	225,170	1,792,353,200
04/11/2016	7,900	-0.10 ▼	-1.25	8,100	8,100	7,800	245,510	1,939,529,000
03/11/2016	8,000	-0.11 ▼	-1.36	8,100	8,100	7,820	503,310	4,026,480,000
02/11/2016	8,110	-0.08 ▼	-0.98	8,290	8,290	8,110	252,200	2,045,342,000
01/11/2016	8,190	0.01 ▲	0.12	8,200	8,350	8,190	211,590	1,732,922,100
31/10/2016	8,180	-0.33 ▼	-3.88	8,510	8,510	8,180	864,070	7,068,092,600
28/10/2016	8,510	0.01 ▲	0.12	8,550	8,550	8,350	379,240	3,227,332,400
27/10/2016	8,500	-0.01 ▼	-0.12	8,600	8,600	8,480	165,600	1,407,600,000
26/10/2016	8,510	0.00 ■■	0.00	8,510	8,570	8,430	450,760	3,835,967,600
25/10/2016	8,510	0.09 ▲	1.07	8,300	8,580	8,270	378,550	3,221,460,500
24/10/2016	8,420	-0.22 ▼	-2.55	8,690	8,690	8,420	322,140	2,712,418,800
21/10/2016	8,640	0.07 ▲	0.82	8,680	8,750	8,590	919,290	7,942,665,600
20/10/2016	8,570	0.34 ▲	4.13	8,500	8,690	8,450	797,040	6,830,632,800
19/10/2016	8,230	-0.02 ▼	-0.24	8,200	8,290	8,170	429,500	3,534,785,000
18/10/2016	8,250	0.15 ▲	1.85	8,100	8,290	7,950	567,070	4,678,327,500
17/10/2016	8,100	-0.28 ▼	-3.34	8,380	8,380	8,070	509,510	4,127,031,000
14/10/2016	8,380	-0.09 ▼	-1.06	8,480	8,750	8,380	887,810	7,439,847,800
13/10/2016	8,470	0.54 ▲	6.81	7,930	8,480	7,930	947,890	8,028,628,300
12/10/2016	7,930	0.39 ▲	5.17	7,540	8,030	7,540	850,030	6,740,737,900
11/10/2016	7,540	0.10 ▲	1.34	7,500	7,590	7,440	372,220	2,806,538,800
10/10/2016	7,440	0.05 ▲	0.68	7,350	7,480	7,330	528,820	3,934,420,800
07/10/2016	7,390	0.06 ▲	0.82	7,330	7,390	7,290	529,980	3,916,552,200
06/10/2016	7,330	0.00 ■■	0.00	7,320	7,480	7,320	476,700	3,494,211,000
05/10/2016	7,330	0.08 ▲	1.10	7,300	7,470	7,300	758,940	5,563,030,200
04/10/2016	7,250	-0.36 ▼	-4.73	7,600	7,600	7,250	748,690	5,428,002,500
03/10/2016	7,610	0.01 ▲	0.13	7,530	7,790	7,510	336,290	2,559,166,900
30/09/2016	7,600	0.00 ■■	0.00	7,600	7,680	7,500	147,660	1,122,216,000
29/09/2016	7,600	0.00 ■■	0.00	7,700	7,790	7,500	1,003,800	7,628,880,000
28/09/2016	7,600	-0.20 ▼	-2.56	7,870	7,870	7,600	140,160	1,065,216,000
27/09/2016	7,800	0.00 ■■	0.00	7,800	7,830	7,650	235,180	1,834,404,000
26/09/2016	7,800	-0.11 ▼	-1.39	7,890	8,000	7,750	391,080	3,050,424,000
23/09/2016	7,910	0.13 ▲	1.67	7,840	7,930	7,800	718,020	5,679,538,200
22/09/2016	7,780	0.17 ▲	2.23	7,600	7,900	7,520	566,790	4,409,626,200
21/09/2016	7,610	0.01 ▲	0.13	7,600	7,650	7,550	416,880	3,172,456,800
20/09/2016	7,600	0.20 ▲	2.70	7,480	7,690	7,480	396,600	3,014,160,000
19/09/2016	7,400	-0.35 ▼	-4.52	7,750	7,750	7,400	704,600	5,214,040,000
16/09/2016	7,750	0.05 ▲	0.65	7,700	7,790	7,700	388,330	3,009,557,500
15/09/2016	7,700	-0.01 ▼	-0.13	7,640	7,710	7,300	914,600	7,042,420,000
14/09/2016	7,710	0.00 ■■	0.00	7,700	7,790	7,620	256,640	1,978,694,400
13/09/2016	7,710	-0.19 ▼	-2.41	7,820	7,900	7,700	280,300	2,161,113,000
12/09/2016	7,900	-0.20 ▼	-2.47	8,100	8,100	7,800	705,270	5,571,633,000
09/09/2016	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	690,080	5,589,648,000
08/09/2016	8,200	0.20 ▲	2.50	8,000	8,200	7,900	614,390	5,037,998,000
07/09/2016	8,000	0.00 ■■	0.00	8,100	8,100	7,900	333,860	2,670,880,000
06/09/2016	8,000	-0.10 ▼	-1.23	8,100	8,300	8,000	682,280	5,458,240,000
05/09/2016	8,100	0.30 ▲	3.85	7,900	8,200	7,800	1,071,390	8,678,259,000
01/09/2016	7,800	0.10 ▲	1.30	7,700	7,900	7,600	428,630	3,343,314,000
31/08/2016	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	377,590	2,907,443,000
30/08/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,700	152,230	1,187,394,000
29/08/2016	7,800	-0.10 ▼	-1.27	7,900	7,900	7,700	765,310	5,969,418,000
26/08/2016	7,900	0.00 ■■	0.00	7,800	8,000	7,800	643,290	5,081,991,000
25/08/2016	7,900	-0.10 ▼	-1.25	8,000	8,000	7,800	530,740	4,192,846,000
24/08/2016	8,000	0.00 ■■	0.00	8,000	8,200	7,900	721,110	5,768,880,000
23/08/2016	8,000	0.20 ▲	2.56	7,700	8,200	7,500	878,540	7,028,320,000
22/08/2016	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	410,030	3,198,234,000
19/08/2016	7,900	-0.10 ▼	-1.25	8,300	8,300	7,900	473,650	3,741,835,000
18/08/2016	9,000	0.10 ▲	1.12	9,000	9,100	8,900	440,440	3,963,960,000
17/08/2016	8,900	-0.30 ▼	-3.26	9,200	9,200	8,900	475,460	4,231,594,000
16/08/2016	9,200	0.20 ▲	2.22	9,200	9,500	9,100	899,360	8,274,112,000
15/08/2016	9,000	0.40 ▲	4.65	8,600	9,100	8,500	976,140	8,785,260,000
12/08/2016	8,600	-0.20 ▼	-2.27	8,800	8,900	8,500	429,780	3,696,108,000
11/08/2016	8,800	0.00 ■■	0.00	8,800	8,900	8,700	587,110	5,166,568,000
10/08/2016	8,800	0.10 ▲	1.15	8,900	8,900	8,600	560,530	4,932,664,000
09/08/2016	8,700	0.10 ▲	1.16	8,600	9,000	8,600	586,700	5,104,290,000
08/08/2016	8,600	-0.20 ▼	-2.27	8,600	8,800	8,600	319,290	2,745,894,000
05/08/2016	8,800	-0.10 ▼	-1.12	8,900	9,000	8,600	524,410	4,614,808,000
04/08/2016	8,900	-0.20 ▼	-2.20	9,100	9,200	8,900	328,740	2,925,786,000
03/08/2016	9,100	0.10 ▲	1.11	8,900	9,100	8,900	398,140	3,623,074,000
02/08/2016	9,000	-0.30 ▼	-3.23	9,300	9,300	9,000	430,830	3,877,470,000
01/08/2016	9,300	0.10 ▲	1.09	9,300	9,400	9,100	223,100	2,074,830,000
29/07/2016	9,200	-0.20 ▼	-2.13	9,500	9,600	9,100	538,310	4,952,452,000
28/07/2016	9,400	-0.10 ▼	-1.05	9,500	9,500	9,400	360,660	3,390,204,000
27/07/2016	9,500	0.40 ▲	4.40	9,400	9,700	9,400	839,980	7,979,810,000
26/07/2016	9,100	-0.10 ▼	-1.09	9,200	9,300	9,100	374,920	3,411,772,000
25/07/2016	9,200	0.10 ▲	1.10	9,200	9,300	9,000	249,700	2,297,240,000
22/07/2016	9,100	-0.20 ▼	-2.15	9,200	9,300	9,000	566,500	5,155,150,000
21/07/2016	9,300	-0.40 ▼	-4.12	9,600	9,700	9,300	1,155,630	10,747,359,000
20/07/2016	9,700	-0.10 ▼	-1.02	9,800	9,900	9,700	440,090	4,268,873,000
19/07/2016	9,800	0.00 ■■	0.00	9,900	10,100	9,700	625,100	6,125,980,000
18/07/2016	9,800	0.00 ■■	0.00	9,900	10,000	9,800	256,500	2,513,700,000
15/07/2016	9,800	-0.10 ▼	-1.01	9,900	10,000	9,700	306,120	2,999,976,000
14/07/2016	9,900	-0.30 ▼	-2.94	10,300	10,300	9,900	687,460	6,805,854,000
13/07/2016	10,200	0.60 ▲	6.25	10,000	10,200	10,000	942,920	9,617,784,000
12/07/2016	9,600	0.00 ■■	0.00	9,700	9,800	9,500	687,310	6,598,176,000
11/07/2016	9,600	-0.40 ▼	-4.00	10,000	10,100	9,600	1,103,060	10,589,376,000
08/07/2016	10,000	-0.30 ▼	-2.91	10,300	10,400	10,000	1,156,120	11,561,200,000
07/07/2016	10,300	0.10 ▲	0.98	10,200	10,500	10,200	824,630	8,493,689,000
06/07/2016	10,200	-0.20 ▼	-1.92	10,200	10,400	10,200	1,176,220	11,997,444,000
05/07/2016	10,400	0.30 ▲	2.97	10,300	10,600	10,300	2,131,600	22,168,640,000
04/07/2016	10,100	0.60 ▲	6.32	9,500	10,100	9,400	2,950,610	29,801,161,000
01/07/2016	9,500	0.00 ■■	0.00	9,400	9,600	9,300	1,123,090	10,669,355,000
30/06/2016	9,500	0.00 ■■	0.00	9,500	9,600	9,300	543,780	5,165,910,000
29/06/2016	9,500	0.10 ▲	1.06	9,400	9,500	9,300	1,205,910	11,456,145,000
28/06/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,200	687,880	6,466,072,000
27/06/2016	9,400	0.00 ■■	0.00	9,200	9,400	9,100	564,360	5,304,984,000
24/06/2016	9,400	-0.30 ▼	-3.09	9,700	9,700	9,100	1,682,380	15,814,372,000
23/06/2016	9,700	0.30 ▲	3.19	9,500	9,800	9,400	1,882,310	18,258,407,000
22/06/2016	9,400	-0.10 ▼	-1.05	9,500	9,600	9,400	582,800	5,478,320,000
21/06/2016	9,500	0.00 ■■	0.00	9,500	9,700	9,400	705,840	6,705,480,000
20/06/2016	9,500	-0.10 ▼	-1.04	9,500	9,600	9,400	557,360	5,294,920,000
17/06/2016	9,600	-0.10 ▼	-1.03	9,600	9,600	9,400	662,450	6,359,520,000
16/06/2016	9,700	0.20 ▲	2.11	9,600	9,800	9,600	1,412,870	13,704,839,000
15/06/2016	9,500	-0.20 ▼	-2.06	9,600	9,600	9,400	713,660	6,779,770,000
14/06/2016	9,700	0.00 ■■	0.00	9,700	9,700	9,500	617,490	5,989,653,000
13/06/2016	9,700	-0.10 ▼	-1.02	9,700	9,900	9,600	924,350	8,966,195,000
10/06/2016	9,800	0.30 ▲	3.16	9,600	9,900	9,300	1,874,240	18,367,552,000
09/06/2016	9,500	0.00 ■■	0.00	9,500	9,600	9,400	552,810	5,251,695,000
08/06/2016	9,500	0.20 ▲	2.15	9,300	9,700	9,300	1,917,570	18,216,915,000
07/06/2016	9,300	-0.10 ▼	-1.06	9,300	9,400	9,100	875,570	8,142,801,000
06/06/2016	9,400	-0.10 ▼	-1.05	9,400	9,600	9,300	529,110	4,973,634,000
03/06/2016	9,500	0.00 ■■	0.00	9,600	9,800	9,500	1,046,070	9,937,665,000
02/06/2016	9,500	0.60 ▲	6.74	9,000	9,500	8,900	1,409,930	13,394,335,000
01/06/2016	8,900	-0.20 ▼	-2.20	9,000	9,100	8,900	480,160	4,273,424,000
31/05/2016	9,100	0.00 ■■	0.00	9,100	9,200	8,900	481,320	4,380,012,000
30/05/2016	9,100	0.20 ▲	2.25	8,900	9,100	8,800	494,260	4,497,766,000
27/05/2016	8,900	-0.20 ▼	-2.20	9,100	9,100	8,900	603,620	5,372,218,000
26/05/2016	9,100	-0.10 ▼	-1.09	9,200	9,200	9,000	596,230	5,425,693,000
25/05/2016	9,200	-0.10 ▼	-1.08	9,300	9,400	9,100	630,830	5,803,636,000
24/05/2016	9,300	0.00 ■■	0.00	9,200	9,300	9,100	517,060	4,808,658,000
23/05/2016	9,300	-0.10 ▼	-1.06	9,300	9,400	9,200	573,440	5,332,992,000
20/05/2016	9,400	0.00 ■■	0.00	9,300	9,400	9,200	537,980	5,057,012,000
19/05/2016	9,400	0.10 ▲	1.08	9,200	9,500	9,100	819,300	7,701,420,000
18/05/2016	9,300	-0.20 ▼	-2.11	9,500	9,500	9,200	800,160	7,441,488,000
17/05/2016	9,500	-0.10 ▼	-1.04	9,600	9,600	9,400	745,230	7,079,685,000
16/05/2016	9,600	0.40 ▲	4.35	9,300	9,700	9,300	1,085,620	10,421,952,000
13/05/2016	9,200	-0.30 ▼	-3.16	9,500	9,500	9,000	1,578,680	14,523,856,000
12/05/2016	9,500	-0.20 ▼	-2.06	9,700	9,700	9,500	673,590	6,399,105,000
11/05/2016	9,700	0.10 ▲	1.04	9,500	9,800	9,500	859,000	8,332,300,000
10/05/2016	9,600	-0.50 ▼	-4.95	9,700	10,000	9,400	2,627,340	25,222,464,000
09/05/2016	10,100	-0.70 ▼	-6.48	10,800	10,900	10,100	2,527,050	25,523,205,000
06/05/2016	10,800	-0.10 ▼	-0.92	10,900	10,900	10,700	1,081,820	11,683,656,000
05/05/2016	10,900	0.00 ■■	0.00	10,900	11,100	10,800	1,423,350	15,514,515,000
04/05/2016	10,900	0.00 ■■	0.00	10,900	10,900	10,700	885,040	9,646,936,000
29/04/2016	10,900	-0.10 ▼	-0.91	11,000	11,100	10,700	1,118,150	12,187,835,000
28/04/2016	11,000	-0.30 ▼	-2.65	11,200	11,300	10,900	784,380	8,628,180,000
27/04/2016	11,300	-0.10 ▼	-0.88	11,400	11,400	11,000	1,067,200	12,059,360,000
26/04/2016	11,400	0.10 ▲	0.88	11,300	11,500	11,000	1,767,340	20,147,676,000
25/04/2016	11,300	0.50 ▲	4.63	10,800	11,400	10,800	2,635,840	29,784,992,000
22/04/2016	10,800	-0.10 ▼	-0.92	10,900	11,100	10,800	1,466,730	15,840,684,000
21/04/2016	10,900	0.10 ▲	0.93	10,900	11,100	10,800	1,099,800	11,987,820,000
20/04/2016	10,800	-0.10 ▼	-0.92	10,900	11,000	10,600	807,700	8,723,160,000
19/04/2016	10,900	-0.30 ▼	-2.68	11,200	11,200	10,700	1,055,600	11,506,040,000
15/04/2016	11,200	0.00 ■■	0.00	11,200	11,600	11,100	1,758,090	19,690,608,000
14/04/2016	11,200	0.50 ▲	4.67	10,600	11,200	10,600	1,722,240	19,289,088,000
13/04/2016	10,700	-0.20 ▼	-1.83	10,900	11,000	10,600	1,460,130	15,623,391,000
12/04/2016	10,900	-0.40 ▼	-3.54	11,300	11,300	10,900	900,560	9,816,104,000
11/04/2016	11,300	0.20 ▲	1.80	11,100	11,500	11,000	1,123,990	12,701,087,000
08/04/2016	11,100	0.10 ▲	0.91	11,000	11,100	10,900	688,790	7,645,569,000
07/04/2016	11,000	0.10 ▲	0.92	10,900	11,300	10,900	1,305,060	14,355,660,000
06/04/2016	10,900	0.10 ▲	0.93	10,700	11,000	10,600	1,055,410	11,503,969,000
05/04/2016	10,800	0.00 ■■	0.00	10,700	10,900	10,600	684,460	7,392,168,000
04/04/2016	10,800	-0.10 ▼	-0.92	10,900	10,900	10,700	484,610	5,233,788,000
01/04/2016	10,900	0.50 ▲	4.81	10,400	11,000	10,400	1,744,680	19,017,012,000
31/03/2016	10,400	-0.20 ▼	-1.89	10,600	10,700	10,400	841,440	8,750,976,000
30/03/2016	10,600	-0.10 ▼	-0.93	10,700	10,900	10,500	1,291,130	13,685,978,000
29/03/2016	10,700	-0.40 ▼	-3.60	11,200	11,200	10,700	925,420	9,901,994,000
28/03/2016	11,100	0.10 ▲	0.91	11,000	11,100	10,800	746,330	8,284,263,000
25/03/2016	11,000	-0.30 ▼	-2.65	11,300	11,400	10,900	1,460,220	16,062,420,000
24/03/2016	11,300	-0.60 ▼	-5.04	11,900	12,000	11,200	3,134,230	35,416,799,000
23/03/2016	11,900	-0.30 ▼	-2.46	12,000	12,400	11,900	2,397,610	28,531,559,000
22/03/2016	12,200	0.00 ■■	0.00	12,100	12,200	11,900	1,792,330	21,866,426,000
21/03/2016	12,200	-0.10 ▼	-0.81	12,300	12,600	12,100	2,328,220	28,404,284,000
18/03/2016	12,300	0.00 ■■	0.00	12,400	12,500	12,200	1,623,480	19,968,804,000
17/03/2016	12,300	-0.10 ▼	-0.81	12,400	12,800	12,300	1,379,460	16,967,358,000
16/03/2016	12,400	0.00 ■■	0.00	12,300	12,700	12,200	1,222,600	15,160,240,000
15/03/2016	12,400	0.00 ■■	0.00	12,400	12,500	12,100	1,385,300	17,177,720,000
14/03/2016	12,400	-0.30 ▼	-2.36	12,700	12,800	12,400	1,078,850	13,377,740,000
11/03/2016	12,700	-0.20 ▼	-1.55	12,900	13,100	12,700	1,931,130	24,525,351,000
10/03/2016	12,900	0.20 ▲	1.57	12,700	12,900	12,600	1,260,430	16,259,547,000
09/03/2016	12,700	-0.10 ▼	-0.78	12,800	13,000	12,500	1,094,360	13,898,372,000
08/03/2016	12,800	0.10 ▲	0.79	12,600	13,000	12,400	3,341,480	42,770,944,000
07/03/2016	12,700	-0.40 ▼	-3.05	13,100	13,200	12,700	2,796,610	35,516,947,000
04/03/2016	13,100	-0.20 ▼	-1.50	13,300	13,500	13,000	2,205,330	28,889,823,000
03/03/2016	13,300	0.20 ▲	1.53	13,100	13,500	13,000	1,983,240	26,377,092,000
02/03/2016	13,100	0.00 ■■	0.00	13,200	13,300	12,900	1,642,490	21,516,619,000
01/03/2016	13,100	0.00 ■■	0.00	13,100	13,400	13,000	1,593,060	20,869,086,000
29/02/2016	13,100	-0.30 ▼	-2.24	13,400	13,700	13,100	1,925,110	25,218,941,000
26/02/2016	13,400	0.70 ▲	5.51	12,700	13,400	12,700	3,376,490	45,244,966,000
25/02/2016	12,700	0.10 ▲	0.79	12,600	13,000	12,500	2,309,990	29,336,873,000
24/02/2016	12,600	0.30 ▲	2.44	12,100	12,700	12,100	2,237,340	28,190,484,000
23/02/2016	12,300	-0.40 ▼	-3.15	12,600	12,800	12,200	3,319,320	40,827,636,000
22/02/2016	12,700	0.50 ▲	4.10	12,300	12,800	12,100	2,643,720	33,575,244,000
19/02/2016	12,200	0.50 ▲	4.27	11,700	12,300	11,500	3,080,790	37,585,638,000
18/02/2016	11,700	0.40 ▲	3.54	11,300	11,800	11,100	4,394,950	51,420,915,000
17/02/2016	11,300	-0.10 ▼	-0.88	11,400	11,500	11,200	981,570	11,091,741,000
16/02/2016	11,400	-0.10 ▼	-0.87	11,600	11,700	11,400	1,300,700	14,827,980,000
15/02/2016	11,500	0.20 ▲	1.77	11,200	11,500	11,100	1,137,010	13,075,615,000
05/02/2016	11,300	-0.20 ▼	-1.74	11,500	11,700	11,300	1,275,700	14,415,410,000
04/02/2016	11,500	0.10 ▲	0.88	11,500	11,800	11,300	2,051,070	23,587,305,000
03/02/2016	11,400	-0.10 ▼	-0.87	11,300	11,400	11,000	1,323,060	15,082,884,000
02/02/2016	11,500	-0.30 ▼	-2.54	11,700	11,900	11,400	1,369,840	15,753,160,000
01/02/2016	11,800	0.30 ▲	2.61	11,600	12,100	11,600	2,504,020	29,547,436,000
29/01/2016	11,500	0.70 ▲	6.48	10,800	11,500	10,600	3,389,300	38,976,950,000
28/01/2016	10,800	-0.10 ▼	-0.92	10,900	11,000	10,700	1,602,190	17,303,652,000
27/01/2016	10,900	0.20 ▲	1.87	10,700	11,000	10,600	2,377,540	25,915,186,000
26/01/2016	10,700	-0.20 ▼	-1.83	10,600	10,800	10,500	896,910	9,596,937,000
25/01/2016	10,900	0.50 ▲	4.81	10,500	11,100	10,400	2,449,040	26,694,536,000
22/01/2016	10,400	0.00 ■■	0.00	10,400	10,600	10,000	2,383,080	24,784,032,000
21/01/2016	10,400	0.00 ■■	0.00	10,200	10,600	10,000	1,809,870	18,822,648,000
20/01/2016	10,400	-0.50 ▼	-4.59	10,900	10,900	10,400	1,443,390	15,011,256,000
19/01/2016	10,900	0.50 ▲	4.81	10,300	10,900	10,300	1,375,720	14,995,348,000
18/01/2016	10,400	-0.40 ▼	-3.70	10,500	10,700	10,100	1,876,580	19,516,432,000
15/01/2016	10,800	-0.10 ▼	-0.92	10,800	11,000	10,600	1,693,190	18,286,452,000
14/01/2016	10,900	0.00 ■■	0.00	10,800	10,900	10,600	1,115,980	12,164,182,000
13/01/2016	10,900	-0.20 ▼	-1.80	11,200	11,300	10,900	1,091,660	11,899,094,000
12/01/2016	11,100	0.30 ▲	2.78	10,800	11,200	10,700	933,620	10,363,182,000
11/01/2016	10,800	0.00 ■■	0.00	10,700	10,800	10,400	2,017,110	21,784,788,000
08/01/2016	10,800	-0.60 ▼	-5.26	11,300	11,400	10,800	2,930,220	31,646,376,000
07/01/2016	11,400	-0.10 ▼	-0.87	11,300	11,400	10,900	2,764,290	31,512,906,000
06/01/2016	11,500	0.10 ▲	0.88	11,400	11,500	11,100	1,718,100	19,758,150,000
05/01/2016	11,400	0.20 ▲	1.79	11,200	11,400	10,800	3,053,530	34,810,242,000
04/01/2016	11,200	-0.50 ▼	-4.27	11,400	11,800	11,200	2,241,780	25,107,936,000
31/12/2015	11,700	0.00 ■■	0.00	11,500	11,800	11,300	2,519,140	29,473,938,000
30/12/2015	11,700	0.10 ▲	0.86	11,500	11,700	11,300	1,585,980	18,555,966,000
29/12/2015	11,600	0.60 ▲	5.45	10,900	11,600	10,300	3,566,890	41,375,924,000
28/12/2015	11,000	-0.80 ▼	-6.78	11,800	11,800	11,000	2,069,100	22,760,100,000
25/12/2015	11,800	-0.20 ▼	-1.67	11,900	12,000	11,700	2,255,900	26,619,620,000
24/12/2015	12,000	0.00 ■■	0.00	11,900	12,100	11,800	1,405,180	16,862,160,000
23/12/2015	12,000	0.00 ■■	0.00	11,900	12,000	11,700	1,064,810	12,777,720,000
22/12/2015	12,000	0.10 ▲	0.84	11,900	12,100	11,700	1,676,270	20,115,240,000
21/12/2015	11,900	-0.50 ▼	-4.03	12,200	12,400	11,900	1,374,780	16,359,882,000
18/12/2015	12,400	-0.20 ▼	-1.59	12,400	12,500	12,200	1,247,460	15,468,504,000
17/12/2015	12,600	0.10 ▲	0.80	12,500	12,700	12,300	1,482,070	18,674,082,000
16/12/2015	12,500	0.30 ▲	2.46	12,200	12,600	11,900	2,502,500	31,281,250,000
15/12/2015	12,200	0.30 ▲	2.52	11,900	12,400	11,900	1,449,690	17,686,218,000
14/12/2015	11,900	0.50 ▲	4.39	11,400	12,100	11,400	1,457,380	17,342,822,000
11/12/2015	11,400	-0.10 ▼	-0.87	10,900	11,500	10,900	3,295,620	37,570,068,000
10/12/2015	11,500	-0.80 ▼	-6.50	12,100	12,200	11,500	1,126,750	12,957,625,000
09/12/2015	12,300	-0.20 ▼	-1.60	12,200	12,500	11,900	503,500	6,193,050,000
08/12/2015	12,500	0.00 ■■	0.00	11,900	12,700	11,700	1,612,320	20,154,000,000
07/12/2015	12,500	-0.90 ▼	-6.72	13,000	13,600	12,500	1,107,250	13,840,625,000
04/12/2015	13,400	-1.00 ▼	-6.94	14,400	14,500	13,400	1,623,160	21,750,344,000
03/12/2015	14,400	-0.10 ▼	-0.69	14,500	14,600	13,800	680,770	9,803,088,000
02/12/2015	14,500	-0.10 ▼	-0.68	13,900	15,100	13,700	1,152,010	16,704,145,000
01/12/2015	14,600	-1.00 ▼	-6.41	14,600	14,600	14,600	496,820	7,253,572,000
30/11/2015	15,600	-1.10 ▼	-6.59	15,800	15,900	15,600	837,350	13,062,660,000
27/11/2015	16,700	-1.20 ▼	-6.70	16,900	17,000	16,700	548,370	9,157,779,000
26/11/2015	17,900	-1.30 ▼	-6.77	18,900	18,900	17,900	1,486,540	26,609,066,000
25/11/2015	19,200	1.20 ▲	6.67	17,800	19,200	17,700	3,399,840	65,276,928,000
24/11/2015	18,000	-0.50 ▼	-2.70	18,300	18,400	17,300	3,928,540	70,713,720,000
23/11/2015	18,500	0.60 ▲	3.35	16,800	18,700	16,800	4,169,600	77,137,600,000
20/11/2015	17,900	0.60 ▲	3.47	17,200	18,000	17,100	2,362,930	42,296,447,000
19/11/2015	17,300	0.20 ▲	1.17	16,900	17,400	16,800	1,792,580	31,011,634,000
18/11/2015	17,100	1.10 ▲	6.88	15,800	17,100	15,700	2,961,130	50,635,323,000
17/11/2015	16,000	-0.50 ▼	-3.03	16,400	16,700	15,600	2,681,580	42,905,280,000
16/11/2015	16,500	0.60 ▲	3.77	15,900	16,500	15,600	3,113,270	51,368,955,000
13/11/2015	15,900	0.90 ▲	6.00	15,000	15,900	15,000	3,887,590	61,812,681,000
12/11/2015	15,000	0.20 ▲	1.35	14,800	15,000	14,500	1,746,220	26,193,300,000
11/11/2015	14,800	0.40 ▲	2.78	14,400	15,000	14,300	2,169,900	32,114,520,000
10/11/2015	14,400	-0.20 ▼	-1.37	14,500	14,800	14,300	970,110	13,969,584,000
09/11/2015	14,600	0.80 ▲	5.80	13,800	14,600	13,600	4,576,500	66,816,900,000
06/11/2015	13,800	-0.10 ▼	-0.72	13,800	13,900	13,600	1,147,200	15,831,360,000
05/11/2015	13,900	0.10 ▲	0.72	13,800	13,900	13,600	1,340,920	18,638,788,000
04/11/2015	13,800	0.10 ▲	0.73	13,700	14,000	13,500	1,738,260	23,987,988,000
03/11/2015	13,700	0.40 ▲	3.01	13,300	13,800	13,300	1,648,070	22,578,559,000
02/11/2015	13,300	-0.30 ▼	-2.21	13,600	13,900	13,300	1,239,070	16,479,631,000
30/10/2015	13,600	-0.30 ▼	-2.16	13,800	14,000	13,600	1,348,950	18,345,720,000
29/10/2015	13,900	0.00 ■■	0.00	13,900	14,200	13,800	1,364,910	18,972,249,000
28/10/2015	13,900	0.50 ▲	3.73	13,500	14,000	13,400	1,988,240	27,636,536,000
27/10/2015	13,400	-0.10 ▼	-0.74	13,500	13,700	13,300	694,820	9,310,588,000
26/10/2015	13,500	0.10 ▲	0.75	13,500	13,700	13,500	924,140	12,475,890,000
23/10/2015	13,400	-0.60 ▼	-4.29	14,000	14,200	13,400	1,036,920	13,894,728,000
22/10/2015	14,000	0.20 ▲	1.45	13,900	14,000	13,500	1,770,090	24,781,260,000
21/10/2015	13,800	-0.10 ▼	-0.72	13,900	14,100	13,800	639,220	8,821,236,000
20/10/2015	13,900	-0.10 ▼	-0.71	13,900	14,200	13,700	1,171,230	16,280,097,000
19/10/2015	14,000	-0.50 ▼	-3.45	14,400	14,400	14,000	1,189,430	16,652,020,000
16/10/2015	14,500	0.40 ▲	2.84	14,100	14,500	14,000	1,930,840	27,997,180,000
15/10/2015	14,100	-0.10 ▼	-0.70	14,200	14,300	14,000	1,268,560	17,886,696,000
14/10/2015	14,200	0.60 ▲	4.41	13,600	14,200	13,500	2,868,870	40,737,954,000
13/10/2015	13,600	0.20 ▲	1.49	13,300	13,700	13,100	1,487,090	20,224,424,000
12/10/2015	13,400	0.10 ▲	0.75	13,300	13,600	13,100	1,293,340	17,330,756,000
09/10/2015	13,300	-0.30 ▼	-2.21	13,700	13,800	13,200	1,978,460	26,313,518,000
08/10/2015	13,600	0.80 ▲	6.25	12,800	13,600	12,700	2,556,500	34,768,400,000
07/10/2015	12,800	0.00 ■■	0.00	12,800	13,000	12,600	1,368,690	17,519,232,000
06/10/2015	12,800	0.10 ▲	0.79	12,700	13,000	12,700	1,838,290	23,530,112,000
05/10/2015	12,700	0.10 ▲	0.79	12,600	12,900	12,600	1,442,530	18,320,131,000
02/10/2015	12,600	0.20 ▲	1.61	12,500	12,700	12,400	908,500	11,447,100,000
01/10/2015	12,400	-0.60 ▼	-4.62	13,000	13,000	12,400	983,970	12,201,228,000
30/09/2015	13,000	-0.10 ▼	-0.76	13,100	13,300	12,900	978,270	12,717,510,000
29/09/2015	13,100	-0.30 ▼	-2.24	13,000	13,500	12,500	2,091,020	27,392,362,000
28/09/2015	13,400	0.30 ▲	2.29	13,100	13,600	13,000	2,093,900	28,058,260,000
25/09/2015	13,100	-0.10 ▼	-0.76	13,100	13,300	12,800	1,202,060	15,746,986,000
24/09/2015	13,200	0.30 ▲	2.33	12,900	13,300	12,900	1,592,270	21,017,964,000
23/09/2015	12,900	-0.20 ▼	-1.53	13,000	13,300	12,800	835,510	10,778,079,000
22/09/2015	13,100	-0.20 ▼	-1.50	13,300	13,400	12,900	1,007,210	13,194,451,000
21/09/2015	13,300	0.70 ▲	5.56	12,600	13,400	12,600	2,456,560	32,672,248,000
18/09/2015	12,600	-0.30 ▼	-2.33	13,000	13,100	12,600	826,940	10,419,444,000
17/09/2015	12,900	0.40 ▲	3.20	12,500	13,000	12,400	1,851,300	23,881,770,000
16/09/2015	12,500	0.80 ▲	6.84	11,700	12,500	11,700	2,573,350	32,166,875,000
15/09/2015	11,700	-0.30 ▼	-2.50	11,900	12,000	11,700	712,070	8,331,219,000
14/09/2015	12,000	-0.20 ▼	-1.64	12,200	12,200	11,700	1,025,990	12,311,880,000
11/09/2015	12,200	-0.20 ▼	-1.61	12,400	12,700	12,200	982,590	11,987,598,000
10/09/2015	12,400	0.30 ▲	2.48	11,900	12,400	11,800	1,504,560	18,656,544,000
09/09/2015	12,100	0.20 ▲	1.68	11,900	12,200	11,900	1,395,610	16,886,881,000
08/09/2015	11,900	0.10 ▲	0.85	11,800	11,900	11,600	731,020	8,699,138,000
07/09/2015	11,800	-0.10 ▼	-0.84	11,900	12,000	11,700	467,180	5,512,724,000
04/09/2015	11,900	0.20 ▲	1.71	11,700	12,100	11,600	1,339,330	15,938,027,000
03/09/2015	11,700	-0.10 ▼	-0.85	11,700	11,800	11,300	734,080	8,588,736,000
01/09/2015	11,800	-0.20 ▼	-1.67	12,000	12,000	11,600	764,080	9,016,144,000
31/08/2015	12,000	0.00 ■■	0.00	11,700	12,200	11,600	676,740	8,120,880,000
28/08/2015	12,000	0.70 ▲	6.19	11,600	12,000	11,500	1,083,180	12,998,160,000
27/08/2015	11,300	0.70 ▲	6.60	10,800	11,300	10,800	1,221,820	13,806,566,000
26/08/2015	10,600	0.20 ▲	1.92	10,400	10,800	10,400	330,990	3,508,494,000
25/08/2015	10,400	0.20 ▲	1.96	10,000	10,400	10,000	383,320	3,986,528,000
24/08/2015	10,200	-0.70 ▼	-6.42	10,600	10,900	10,200	566,110	5,774,322,000
21/08/2015	10,900	0.40 ▲	3.81	10,600	10,900	10,100	710,860	7,748,374,000
20/08/2015	11,100	-0.60 ▼	-5.13	11,700	11,700	11,100	680,900	7,557,990,000
19/08/2015	11,700	0.00 ■■	0.00	11,600	11,800	11,400	633,180	7,408,206,000
18/08/2015	11,700	0.20 ▲	1.74	11,600	11,900	11,500	289,620	3,388,554,000
17/08/2015	11,500	-0.40 ▼	-3.36	11,900	12,100	11,400	340,160	3,911,840,000
14/08/2015	11,900	0.30 ▲	2.59	11,600	11,900	11,500	443,200	5,274,080,000
13/08/2015	11,600	-0.40 ▼	-3.33	12,000	12,000	11,500	393,080	4,559,728,000
12/08/2015	12,000	-0.30 ▼	-2.44	12,300	12,300	11,600	611,160	7,333,920,000
11/08/2015	12,300	0.00 ■■	0.00	12,300	12,500	12,000	514,360	6,326,628,000
10/08/2015	12,300	-0.30 ▼	-2.38	12,600	12,800	12,300	464,970	5,719,131,000
07/08/2015	12,600	-0.30 ▼	-2.33	12,800	12,900	12,500	626,130	7,889,238,000
06/08/2015	12,900	-0.30 ▼	-2.27	13,100	13,400	12,800	980,480	12,648,192,000
05/08/2015	13,200	0.00 ■■	0.00	13,200	13,300	13,000	527,760	6,966,432,000
04/08/2015	13,200	0.20 ▲	1.54	13,100	13,600	13,100	717,840	9,475,488,000
03/08/2015	13,000	0.40 ▲	3.17	12,500	13,000	12,500	715,910	9,306,830,000
31/07/2015	12,600	0.30 ▲	2.44	12,300	13,100	12,300	1,143,890	14,413,014,000
30/07/2015	12,300	-0.10 ▼	-0.81	12,300	12,500	12,300	315,990	3,886,677,000
29/07/2015	12,400	-0.20 ▼	-1.59	12,500	12,800	12,400	455,510	5,648,324,000
28/07/2015	12,600	-0.30 ▼	-2.33	13,000	13,100	12,600	243,610	3,069,486,000
27/07/2015	12,900	0.50 ▲	4.03	12,400	12,900	12,400	1,207,230	15,573,267,000
24/07/2015	12,400	-0.30 ▼	-2.36	12,600	12,700	12,300	766,040	9,498,896,000
23/07/2015	12,700	-0.20 ▼	-1.55	13,000	13,000	12,600	366,410	4,653,407,000
22/07/2015	12,900	0.40 ▲	3.20	12,500	13,000	12,400	1,016,860	13,117,494,000
21/07/2015	12,500	0.60 ▲	5.04	12,100	12,500	11,800	1,179,530	14,744,125,000
20/07/2015	11,900	0.10 ▲	0.85	12,000	12,000	11,600	194,120	2,310,028,000
17/07/2015	11,800	0.50 ▲	4.42	11,500	11,800	11,200	166,340	1,962,812,000
16/07/2015	11,300	-0.20 ▼	-1.74	11,700	11,700	11,100	293,110	3,312,143,000
15/07/2015	11,500	-0.30 ▼	-2.54	11,800	12,000	11,500	197,870	2,275,505,000
14/07/2015	11,800	0.10 ▲	0.85	11,700	12,000	11,600	251,620	2,969,116,000
13/07/2015	11,700	-0.40 ▼	-3.31	12,200	12,200	11,700	256,470	3,000,699,000
10/07/2015	12,100	0.00 ■■	0.00	12,200	12,300	11,900	183,350	2,218,535,000
09/07/2015	12,100	0.00 ■■	0.00	12,000	12,100	11,800	297,910	3,604,711,000
08/07/2015	12,100	-0.30 ▼	-2.42	12,500	12,500	12,000	360,530	4,362,413,000
07/07/2015	12,400	-0.10 ▼	-0.80	12,400	12,700	12,300	446,800	5,540,320,000
06/07/2015	12,500	0.80 ▲	6.84	11,900	12,500	11,900	872,150	10,901,875,000
03/07/2015	11,700	0.00 ■■	0.00	11,700	11,900	11,600	275,640	3,224,988,000
02/07/2015	11,700	0.50 ▲	4.46	11,000	11,700	11,000	494,710	5,788,107,000
01/07/2015	11,200	-0.70 ▼	-5.88	11,400	11,600	11,100	1,543,150	17,283,280,000
30/06/2015	11,900	-0.80 ▼	-6.30	12,700	12,700	11,900	1,039,640	12,371,716,000
29/06/2015	12,700	0.50 ▲	4.10	12,300	12,800	12,200	402,270	5,108,829,000
26/06/2015	12,200	0.30 ▲	2.52	12,000	12,200	11,800	864,600	10,548,120,000
25/06/2015	11,900	-0.10 ▼	-0.83	12,000	12,300	11,600	1,095,700	13,038,830,000
24/06/2015	12,000	-0.40 ▼	-3.23	12,400	12,500	12,000	400,550	4,806,600,000
23/06/2015	12,400	-0.30 ▼	-2.36	12,800	12,800	12,400	322,920	4,004,208,000
22/06/2015	12,700	0.20 ▲	1.60	12,500	12,900	12,500	205,630	2,611,501,000
19/06/2015	12,500	0.10 ▲	0.81	12,300	12,900	12,200	429,210	5,365,125,000
18/06/2015	12,400	-0.60 ▼	-4.62	13,000	13,100	12,400	519,980	6,447,752,000
17/06/2015	13,000	-0.40 ▼	-2.99	13,200	13,200	12,800	502,820	6,536,660,000
16/06/2015	13,400	0.10 ▲	0.75	13,600	14,000	13,300	1,073,910	14,390,394,000
15/06/2015	13,300	0.20 ▲	1.53	13,100	13,500	13,100	589,880	7,845,404,000
12/06/2015	13,100	0.00 ■■	0.00	13,300	13,400	12,800	455,110	5,961,941,000
11/06/2015	13,100	0.50 ▲	3.97	12,600	13,400	12,600	752,700	9,860,370,000
10/06/2015	12,600	0.00 ■■	0.00	12,500	12,800	12,200	444,550	5,601,330,000
09/06/2015	12,600	-0.30 ▼	-2.33	12,900	12,900	12,400	1,100,830	13,870,458,000
08/06/2015	12,900	-0.50 ▼	-3.73	13,200	13,500	12,900	835,470	10,777,563,000
05/06/2015	13,400	0.70 ▲	5.51	12,600	13,500	12,300	774,030	10,372,002,000
04/06/2015	12,700	0.00 ■■	0.00	12,900	13,100	12,700	922,030	11,709,781,000
03/06/2015	12,700	0.80 ▲	6.72	12,000	12,700	12,000	773,190	9,819,513,000
02/06/2015	11,900	0.10 ▲	0.85	11,600	12,100	11,400	1,095,770	13,039,663,000
01/06/2015	11,800	-0.80 ▼	-6.35	12,400	12,700	11,800	1,257,530	14,838,854,000
29/05/2015	12,600	-0.50 ▼	-3.82	13,000	13,000	12,500	873,980	11,012,148,000
28/05/2015	13,100	0.10 ▲	0.77	13,000	13,700	13,000	1,127,200	14,766,320,000
27/05/2015	13,000	0.30 ▲	2.36	12,600	13,300	12,400	627,290	8,154,770,000
26/05/2015	12,700	-0.30 ▼	-2.31	13,000	13,200	12,500	1,097,260	13,935,202,000
25/05/2015	13,000	0.70 ▲	5.69	12,400	13,100	12,300	929,300	12,080,900,000
22/05/2015	12,300	0.50 ▲	4.24	11,800	12,300	11,600	676,780	8,324,394,000
21/05/2015	11,800	0.50 ▲	4.42	11,300	11,800	11,200	713,450	8,418,710,000
20/05/2015	11,300	0.60 ▲	5.61	10,700	11,400	10,600	624,130	7,052,669,000
19/05/2015	10,700	0.00 ■■	0.00	10,800	10,900	10,500	644,630	6,897,541,000
18/05/2015	10,700	0.50 ▲	4.90	10,200	10,900	10,200	938,590	10,042,913,000
15/05/2015	10,200	0.20 ▲	2.00	10,000	10,500	9,900	742,100	7,569,420,000
14/05/2015	10,000	0.30 ▲	3.09	9,600	10,100	9,600	396,910	3,969,100,000
13/05/2015	9,700	0.30 ▲	3.19	9,400	9,800	9,400	422,930	4,102,421,000
12/05/2015	9,400	0.30 ▲	3.30	9,400	9,700	9,300	868,770	8,166,438,000
11/05/2015	9,100	0.30 ▲	3.41	9,000	9,300	8,900	338,360	3,079,076,000
08/05/2015	8,800	0.20 ▲	2.33	8,700	8,900	8,600	358,040	3,150,752,000
07/05/2015	8,600	0.20 ▲	2.38	8,400	8,700	8,400	334,050	2,872,830,000
06/05/2015	8,400	-0.10 ▼	-1.18	8,500	8,700	8,300	285,450	2,397,780,000
05/05/2015	8,500	-0.20 ▼	-2.30	8,700	8,700	8,200	277,320	2,357,220,000
04/05/2015	8,700	-0.60 ▼	-6.45	9,200	9,200	8,700	532,180	4,629,966,000
27/04/2015	9,300	0.00 ■■	0.00	9,200	9,400	9,200	147,710	1,373,703,000
24/04/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,100	110,650	1,029,045,000
23/04/2015	9,300	0.00 ■■	0.00	9,500	9,500	9,100	292,160	2,717,088,000
22/04/2015	9,300	-0.30 ▼	-3.12	9,400	9,600	9,300	302,770	2,815,761,000
21/04/2015	9,600	0.30 ▲	3.23	9,300	9,600	9,300	281,730	2,704,608,000
20/04/2015	9,300	-0.30 ▼	-3.12	9,600	9,600	9,300	325,370	3,025,941,000
17/04/2015	9,600	0.40 ▲	4.35	9,200	9,800	9,000	846,650	8,127,840,000
16/04/2015	9,200	0.00 ■■	0.00	9,100	9,300	9,100	234,660	2,158,872,000
15/04/2015	9,200	0.10 ▲	1.10	9,000	9,300	9,000	363,870	3,347,604,000
14/04/2015	9,100	-0.10 ▼	-1.09	9,200	9,300	9,100	563,450	5,127,395,000
13/04/2015	9,200	0.30 ▲	3.37	9,000	9,300	9,000	364,040	3,349,168,000
10/04/2015	8,900	-0.10 ▼	-1.11	9,200	9,400	8,900	466,860	4,155,054,000
09/04/2015	9,000	0.50 ▲	5.88	8,700	9,000	8,700	1,535,640	13,820,760,000
08/04/2015	8,500	0.20 ▲	2.41	8,400	8,800	8,400	463,220	3,937,370,000
07/04/2015	8,300	0.20 ▲	2.47	8,200	8,300	8,100	193,520	1,606,216,000
06/04/2015	8,100	-0.30 ▼	-3.57	8,400	8,400	8,100	181,970	1,473,957,000
03/04/2015	8,400	0.00 ■■	0.00	8,500	8,500	8,200	137,740	1,157,016,000
02/04/2015	8,400	0.40 ▲	5.00	8,000	8,400	8,000	290,450	2,439,780,000
01/04/2015	8,000	0.00 ■■	0.00	8,100	8,300	8,000	518,360	4,146,880,000
31/03/2015	8,000	0.10 ▲	1.27	7,900	8,100	7,800	165,990	1,327,920,000
30/03/2015	7,900	-0.10 ▼	-1.25	8,000	8,100	7,900	128,060	1,011,674,000
27/03/2015	8,000	-0.10 ▼	-1.23	8,200	8,300	8,000	592,770	4,742,160,000
26/03/2015	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	111,300	901,530,000
25/03/2015	8,200	0.00 ■■	0.00	8,200	8,300	8,100	101,380	831,316,000
24/03/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,000	96,970	795,154,000
23/03/2015	8,200	-0.20 ▼	-2.38	8,400	8,400	8,100	279,360	2,290,752,000
20/03/2015	8,400	0.20 ▲	2.44	8,200	8,400	8,000	233,190	1,958,796,000
19/03/2015	8,200	-0.20 ▼	-2.38	8,300	8,300	8,100	405,020	3,321,164,000
18/03/2015	8,400	0.00 ■■	0.00	8,500	8,500	8,200	409,020	3,435,768,000
17/03/2015	8,400	0.20 ▲	2.44	8,100	8,400	8,100	516,640	4,339,776,000
16/03/2015	8,200	0.20 ▲	2.50	8,100	8,400	8,100	429,820	3,524,524,000
13/03/2015	8,000	0.10 ▲	1.27	7,900	8,100	7,800	322,990	2,583,920,000
12/03/2015	7,900	0.30 ▲	3.95	7,600	8,100	7,600	843,470	6,663,413,000
11/03/2015	7,600	0.00 ■■	0.00	7,600	7,700	7,500	254,920	1,937,392,000
10/03/2015	7,600	0.10 ▲	1.33	7,500	7,600	7,400	108,820	827,032,000
09/03/2015	7,500	0.00 ■■	0.00	7,400	7,600	7,400	115,960	869,700,000
06/03/2015	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	119,410	895,575,000
05/03/2015	7,600	0.30 ▲	4.11	7,400	7,700	7,300	267,400	2,032,240,000
04/03/2015	7,300	0.00 ■■	0.00	7,400	7,400	7,300	178,920	1,306,116,000
03/03/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,200	140,850	1,028,205,000
02/03/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,200	62,740	458,002,000
27/02/2015	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	78,760	574,948,000
26/02/2015	7,400	0.10 ▲	1.37	7,400	7,400	7,200	39,300	290,820,000
25/02/2015	7,300	-0.20 ▼	-2.67	7,500	7,500	7,300	113,880	831,324,000
24/02/2015	7,500	0.10 ▲	1.35	7,400	7,500	7,400	75,040	562,800,000
13/02/2015	7,400	0.10 ▲	1.37	7,400	7,400	7,200	131,660	974,284,000
12/02/2015	7,300	-0.10 ▼	-1.35	7,500	7,500	7,300	55,470	404,931,000
11/02/2015	7,400	0.10 ▲	1.37	7,300	7,400	7,200	12,960	95,904,000
10/02/2015	7,300	0.20 ▲	2.82	7,100	7,400	7,100	92,980	678,754,000
09/02/2015	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	52,340	371,614,000
06/02/2015	7,200	0.10 ▲	1.41	7,200	7,300	7,100	29,640	213,408,000
05/02/2015	7,100	-0.10 ▼	-1.39	7,200	7,300	7,000	18,310	130,001,000
04/02/2015	7,200	0.10 ▲	1.41	7,000	7,300	7,000	87,410	629,352,000
03/02/2015	7,100	-0.20 ▼	-2.74	7,300	7,300	7,000	123,610	877,631,000
02/02/2015	7,300	-0.20 ▼	-2.67	7,300	7,500	7,300	52,050	379,965,000
30/01/2015	7,500	-0.20 ▼	-2.60	7,700	7,700	7,400	119,630	897,225,000
29/01/2015	7,700	-0.10 ▼	-1.28	7,800	7,900	7,500	264,510	2,036,727,000
28/01/2015	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	165,350	1,289,730,000
27/01/2015	7,900	0.00 ■■	0.00	7,900	8,000	7,700	402,790	3,182,041,000
26/01/2015	7,900	0.00 ■■	0.00	7,900	8,000	7,800	159,450	1,259,655,000
23/01/2015	7,900	0.10 ▲	1.28	7,800	8,000	7,700	190,340	1,503,686,000
22/01/2015	7,800	0.00 ■■	0.00	7,800	7,900	7,700	68,630	535,314,000
21/01/2015	7,800	-0.10 ▼	-1.27	8,100	8,100	7,800	135,230	1,054,794,000
20/01/2015	7,900	0.50 ▲	6.76	7,400	7,900	7,400	529,880	4,186,052,000
19/01/2015	7,400	0.00 ■■	0.00	7,400	7,500	7,300	151,380	1,120,212,000
16/01/2015	7,400	0.00 ■■	0.00	7,500	7,500	7,300	63,490	469,826,000
15/01/2015	7,400	0.00 ■■	0.00	7,200	7,500	7,200	97,230	719,502,000
14/01/2015	7,400	0.10 ▲	1.37	7,400	7,400	7,200	63,790	472,046,000
13/01/2015	7,300	0.00 ■■	0.00	7,300	7,500	7,300	108,670	793,291,000
12/01/2015	7,300	-0.20 ▼	-2.67	7,400	7,600	7,300	220,520	1,609,796,000
09/01/2015	7,500	-0.10 ▼	-1.32	7,700	7,700	7,500	173,850	1,303,875,000
08/01/2015	7,600	-0.10 ▼	-1.30	7,700	7,700	7,500	70,800	538,080,000
07/01/2015	7,700	0.30 ▲	4.05	7,400	7,700	7,400	218,480	1,682,296,000
06/01/2015	7,400	0.00 ■■	0.00	7,300	7,500	7,300	126,070	932,918,000
05/01/2015	7,400	-0.10 ▼	-1.33	7,500	7,600	7,400	94,970	702,778,000
31/12/2014	7,500	0.30 ▲	4.17	7,300	7,500	7,300	106,880	801,600,000
30/12/2014	7,200	0.20 ▲	2.86	7,000	7,400	7,000	351,390	2,530,008,000
29/12/2014	7,000	-0.20 ▼	-2.78	7,200	7,700	7,000	65,000	455,000,000
26/12/2014	7,200	-0.10 ▼	-1.37	7,300	7,400	7,200	145,880	1,050,336,000
25/12/2014	7,300	0.00 ■■	0.00	7,300	7,400	7,200	201,170	1,468,541,000
24/12/2014	7,300	0.00 ■■	0.00	7,300	7,400	7,300	176,240	1,286,552,000
23/12/2014	7,300	0.00 ■■	0.00	7,200	7,500	7,100	202,540	1,478,542,000
22/12/2014	7,300	-0.10 ▼	-1.35	7,400	7,500	7,300	175,250	1,279,325,000
19/12/2014	7,400	-0.20 ▼	-2.63	7,600	7,600	7,200	107,480	795,352,000
18/12/2014	7,600	0.10 ▲	1.33	7,700	7,700	7,400	138,620	1,053,512,000
17/12/2014	7,500	-0.30 ▼	-3.85	7,800	7,800	7,400	221,040	1,657,800,000
16/12/2014	7,800	0.00 ■■	0.00	7,800	7,900	7,600	230,690	1,799,382,000
15/12/2014	7,800	-0.10 ▼	-1.27	7,700	8,000	7,700	145,960	1,138,488,000
12/12/2014	7,900	0.00 ■■	0.00	7,800	7,900	7,800	97,750	772,225,000
11/12/2014	7,900	0.00 ■■	0.00	7,800	8,000	7,700	190,290	1,503,291,000
10/12/2014	7,900	0.40 ▲	5.33	7,500	7,900	7,500	190,580	1,505,582,000
09/12/2014	7,500	-0.50 ▼	-6.25	8,000	8,000	7,500	472,880	3,546,600,000
08/12/2014	8,000	-0.60 ▼	-6.98	8,400	8,500	8,000	673,770	5,390,160,000
05/12/2014	8,600	-0.10 ▼	-1.15	8,600	8,600	8,400	308,980	2,657,228,000
04/12/2014	8,700	-0.10 ▼	-1.14	8,800	8,900	8,600	176,990	1,539,813,000
03/12/2014	8,800	0.40 ▲	4.76	8,700	8,900	8,400	267,290	2,352,152,000
02/12/2014	9,000	-0.20 ▼	-2.17	9,200	9,300	9,000	510,370	4,593,330,000
01/12/2014	9,200	0.00 ■■	0.00	9,300	9,300	9,100	349,690	3,217,148,000
28/11/2014	9,200	0.20 ▲	2.22	9,100	9,400	9,100	612,860	5,638,312,000
27/11/2014	9,000	0.10 ▲	1.12	8,900	9,000	8,800	433,880	3,904,920,000
26/11/2014	8,900	-0.30 ▼	-3.26	9,200	9,300	8,700	622,560	5,540,784,000
25/11/2014	9,200	0.00 ■■	0.00	9,200	9,300	8,700	625,870	5,758,004,000
24/11/2014	9,200	0.10 ▲	1.10	9,100	9,200	9,000	332,690	3,060,748,000
21/11/2014	9,100	-0.10 ▼	-1.09	9,300	9,500	9,000	990,980	9,017,918,000
20/11/2014	9,200	0.10 ▲	1.10	9,200	9,200	8,900	503,900	4,635,880,000
19/11/2014	9,100	0.00 ■■	0.00	9,100	9,300	9,000	385,360	3,506,776,000
18/11/2014	9,100	0.00 ■■	0.00	9,100	9,400	9,000	434,510	3,954,041,000
17/11/2014	9,100	0.40 ▲	4.60	8,700	9,300	8,700	965,440	8,785,504,000
14/11/2014	8,700	-0.10 ▼	-1.14	8,800	8,900	8,500	328,930	2,861,691,000
13/11/2014	8,800	0.30 ▲	3.53	8,500	8,900	8,500	739,280	6,505,664,000
12/11/2014	8,500	0.00 ■■	0.00	8,500	8,600	8,400	244,050	2,074,425,000
11/11/2014	8,500	0.10 ▲	1.19	8,200	8,500	8,200	204,780	1,740,630,000
10/11/2014	8,400	0.10 ▲	1.20	8,400	8,500	8,300	349,680	2,937,312,000
07/11/2014	8,300	0.40 ▲	5.06	8,000	8,300	8,000	769,140	6,383,862,000
06/11/2014	7,900	0.10 ▲	1.28	7,800	7,900	7,700	53,250	420,675,000
05/11/2014	7,800	0.10 ▲	1.30	7,700	7,900	7,600	105,950	826,410,000
04/11/2014	7,700	0.00 ■■	0.00	7,800	8,000	7,700	111,910	861,707,000
03/11/2014	7,700	-0.20 ▼	-2.53	7,900	8,000	7,700	75,800	583,660,000
31/10/2014	7,900	0.30 ▲	3.95	7,700	7,900	7,600	22,920	181,068,000
30/10/2014	7,600	-0.30 ▼	-3.80	7,800	7,900	7,600	94,720	719,872,000
29/10/2014	7,900	0.00 ■■	0.00	7,900	8,000	7,900	43,400	342,860,000
28/10/2014	7,900	0.30 ▲	3.95	7,300	7,900	7,300	64,180	507,022,000
27/10/2014	7,600	-0.50 ▼	-6.17	7,800	7,900	7,600	139,600	1,060,960,000
24/10/2014	8,100	0.10 ▲	1.25	8,000	8,100	7,700	81,690	661,689,000
23/10/2014	8,000	0.10 ▲	1.27	7,900	8,400	7,900	133,020	1,064,160,000
22/10/2014	7,900	0.50 ▲	6.76	7,400	7,900	7,400	147,010	1,161,379,000
21/10/2014	7,400	-0.20 ▼	-2.63	7,500	7,700	7,400	108,780	804,972,000
20/10/2014	7,600	0.00 ■■	0.00	7,700	7,700	7,600	37,510	285,076,000
17/10/2014	7,600	0.10 ▲	1.33	7,600	7,700	7,400	162,090	1,231,884,000
16/10/2014	7,500	-0.50 ▼	-6.25	7,900	7,900	7,500	276,260	2,071,950,000
15/10/2014	8,000	0.00 ■■	0.00	8,000	8,000	7,600	132,780	1,062,240,000
14/10/2014	8,000	-0.30 ▼	-3.61	8,300	8,400	7,900	183,160	1,465,280,000
13/10/2014	8,300	0.00 ■■	0.00	8,400	8,400	8,000	75,720	628,476,000
10/10/2014	8,300	0.10 ▲	1.22	8,200	8,500	8,200	279,390	2,318,937,000
09/10/2014	8,200	-0.10 ▼	-1.20	8,300	8,400	8,200	258,250	2,117,650,000
08/10/2014	8,300	-0.30 ▼	-3.49	8,500	8,500	8,100	494,890	4,107,587,000
07/10/2014	8,600	-0.10 ▼	-1.15	8,700	8,800	8,400	317,840	2,733,424,000
06/10/2014	8,700	0.10 ▲	1.16	8,900	9,000	8,500	166,580	1,449,246,000
03/10/2014	8,600	0.50 ▲	6.17	8,100	8,600	8,000	957,730	8,236,478,000
02/10/2014	8,100	0.10 ▲	1.25	8,000	8,100	8,000	298,540	2,418,174,000
01/10/2014	8,000	0.00 ■■	0.00	8,200	8,200	7,900	295,240	2,361,920,000
30/09/2014	8,000	-0.10 ▼	-1.23	7,900	8,200	7,800	221,170	1,769,360,000
29/09/2014	8,100	0.20 ▲	2.53	7,900	8,100	7,700	255,960	2,073,276,000
26/09/2014	7,900	-0.10 ▼	-1.25	8,100	8,200	7,900	250,190	1,976,501,000
25/09/2014	8,000	0.20 ▲	2.56	7,900	8,000	7,600	279,990	2,239,920,000
24/09/2014	7,800	0.20 ▲	2.63	7,600	8,000	7,600	383,770	2,993,406,000
23/09/2014	7,600	0.10 ▲	1.33	7,600	7,900	7,500	304,520	2,314,352,000
22/09/2014	7,500	-0.10 ▼	-1.32	7,500	7,800	7,500	154,080	1,155,600,000
19/09/2014	7,600	-0.10 ▼	-1.30	7,500	7,800	7,400	160,220	1,217,672,000
18/09/2014	7,700	-0.20 ▼	-2.53	7,700	8,000	7,600	254,080	1,956,416,000
17/09/2014	7,900	-0.40 ▼	-4.82	8,300	8,300	7,900	307,770	2,431,383,000
16/09/2014	8,300	0.30 ▲	3.75	8,000	8,500	7,800	794,150	6,591,445,000
15/09/2014	8,000	0.50 ▲	6.67	7,500	8,000	7,300	855,460	6,843,680,000
12/09/2014	7,500	-0.10 ▼	-1.32	7,800	7,800	7,300	207,310	1,554,825,000
11/09/2014	7,600	0.30 ▲	4.11	7,500	7,800	7,400	522,690	3,972,444,000
10/09/2014	7,300	0.40 ▲	5.80	6,800	7,300	6,800	552,160	4,030,768,000
09/09/2014	6,900	0.00 ■■	0.00	7,000	7,300	6,800	494,550	3,412,395,000
08/09/2014	6,900	0.20 ▲	2.99	6,700	7,100	6,700	708,120	4,886,028,000
05/09/2014	6,700	0.10 ▲	1.52	6,600	6,700	6,500	101,870	682,529,000
04/09/2014	6,600	-0.10 ▼	-1.49	6,800	6,800	6,600	64,290	424,314,000
03/09/2014	6,700	0.10 ▲	1.52	6,800	6,800	6,600	146,980	984,766,000
29/08/2014	6,600	0.10 ▲	1.54	6,400	6,600	6,400	22,170	146,322,000
28/08/2014	6,500	-0.20 ▼	-2.99	6,700	6,700	6,500	38,350	249,275,000
27/08/2014	6,700	0.10 ▲	1.52	6,600	6,700	6,400	111,810	749,127,000
26/08/2014	6,600	-0.10 ▼	-1.49	6,700	6,700	6,400	151,760	1,001,616,000
25/08/2014	6,700	0.10 ▲	1.52	6,600	6,900	6,600	104,180	698,006,000
22/08/2014	6,600	0.10 ▲	1.54	6,700	6,700	6,500	93,720	618,552,000
21/08/2014	6,500	-0.30 ▼	-4.41	6,800	6,800	6,500	51,820	336,830,000
20/08/2014	6,800	0.30 ▲	4.62	6,500	6,900	6,300	94,190	640,492,000
19/08/2014	6,500	-0.20 ▼	-2.99	6,600	6,700	6,400	75,000	487,500,000
18/08/2014	6,700	-0.30 ▼	-4.29	6,900	7,000	6,700	188,300	1,261,610,000
15/08/2014	7,000	0.10 ▲	1.45	6,800	7,000	6,600	76,020	532,140,000
14/08/2014	6,900	0.20 ▲	2.99	7,000	7,100	6,900	313,680	2,164,392,000
13/08/2014	6,700	0.40 ▲	6.35	6,500	6,700	6,300	321,080	2,151,236,000
12/08/2014	6,300	0.10 ▲	1.61	6,300	6,600	6,200	86,820	546,966,000
11/08/2014	6,200	-0.40 ▼	-6.06	6,400	6,600	6,200	88,880	551,056,000
08/08/2014	6,600	0.40 ▲	6.45	6,600	6,600	6,200	159,990	1,055,934,000
07/08/2014	6,200	0.40 ▲	6.90	6,100	6,200	6,000	219,820	1,362,884,000
06/08/2014	5,800	0.30 ▲	5.45	5,500	5,800	5,500	97,180	563,644,000
05/08/2014	5,500	-0.10 ▼	-1.79	5,500	5,600	5,400	17,530	96,415,000
04/08/2014	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	290	1,624,000
01/08/2014	5,700	0.10 ▲	1.79	5,700	5,700	5,500	47,480	270,636,000
31/07/2014	5,700	0.20 ▲	3.64	5,300	5,800	5,300	38,390	218,823,000
30/07/2014	5,500	0.10 ▲	1.85	5,400	5,500	5,300	8,910	49,005,000
29/07/2014	5,400	0.00 ■■	0.00	5,500	5,500	5,400	2,190	11,826,000
28/07/2014	5,400	-0.10 ▼	-1.82	5,500	5,600	5,300	48,100	259,740,000
25/07/2014	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	9,460	52,030,000
24/07/2014	5,700	0.10 ▲	1.79	5,700	5,800	5,600	13,220	75,354,000
23/07/2014	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	11,450	64,120,000
22/07/2014	5,800	0.00 ■■	0.00	5,900	5,900	5,600	720	4,176,000
21/07/2014	5,800	0.10 ▲	1.75	5,600	5,900	5,600	25,580	148,364,000
18/07/2014	5,700	-0.10 ▼	-1.72	5,800	5,900	5,700	49,800	283,860,000
17/07/2014	5,800	0.20 ▲	3.57	5,700	5,800	5,700	25,260	146,508,000
16/07/2014	5,600	-0.20 ▼	-3.45	5,700	5,900	5,600	68,250	382,200,000
15/07/2014	5,800	-0.10 ▼	-1.69	5,800	5,800	5,600	36,100	209,380,000
14/07/2014	5,900	0.10 ▲	1.72	5,800	5,900	5,600	26,770	157,943,000
11/07/2014	5,800	0.00 ■■	0.00	5,800	5,800	5,800	1,480	8,584,000
10/07/2014	5,800	-0.10 ▼	-1.69	5,900	5,900	5,600	92,390	535,862,000
09/07/2014	5,900	-0.10 ▼	-1.67	6,000	6,000	5,700	26,880	158,592,000
08/07/2014	6,000	0.00 ■■	0.00	5,700	6,000	5,700	41,890	251,340,000
07/07/2014	6,000	0.30 ▲	5.26	5,700	6,000	5,600	144,020	864,120,000
04/07/2014	5,700	0.00 ■■	0.00	5,700	5,700	5,600	40,780	232,446,000
03/07/2014	5,700	0.00 ■■	0.00	5,700	5,800	5,600	87,280	497,496,000
02/07/2014	5,700	0.10 ▲	1.79	5,500	5,700	5,500	42,890	244,473,000
01/07/2014	5,600	0.00 ■■	0.00	5,400	5,600	5,400	60,110	336,616,000
30/06/2014	5,600	0.10 ▲	1.82	5,500	5,600	5,500	10,030	56,168,000
27/06/2014	5,500	-0.20 ▼	-3.51	5,600	5,700	5,500	41,940	230,670,000
26/06/2014	5,700	0.20 ▲	3.64	5,500	5,700	5,300	64,060	365,142,000
25/06/2014	5,500	0.00 ■■	0.00	5,400	5,500	5,300	29,010	159,555,000
24/06/2014	5,500	0.20 ▲	3.77	5,300	5,500	5,300	23,810	130,955,000
23/06/2014	5,300	-0.20 ▼	-3.64	5,500	5,600	5,300	15,730	83,369,000
20/06/2014	5,500	-0.10 ▼	-1.79	5,600	5,600	5,400	30,920	170,060,000
19/06/2014	5,600	-0.10 ▼	-1.75	5,400	5,600	5,400	63,080	353,248,000
18/06/2014	5,700	0.20 ▲	3.64	5,500	5,700	5,500	63,950	364,515,000
17/06/2014	5,500	0.20 ▲	3.77	5,300	5,600	5,200	45,910	252,505,000
16/06/2014	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	21,100	111,830,000
13/06/2014	5,500	-0.10 ▼	-1.79	5,500	5,500	5,400	45,430	249,865,000
12/06/2014	5,600	0.00 ■■	0.00	5,600	5,600	5,400	23,170	129,752,000
11/06/2014	5,600	0.10 ▲	1.82	5,400	5,600	5,400	22,350	125,160,000
10/06/2014	5,500	0.00 ■■	0.00	5,400	5,600	5,300	58,180	319,990,000
09/06/2014	5,500	0.00 ■■	0.00	5,600	5,600	5,400	29,100	160,050,000
06/06/2014	5,500	0.10 ▲	1.85	5,400	5,500	5,300	40,260	221,430,000
05/06/2014	5,400	0.10 ▲	1.89	5,200	5,400	5,200	28,070	151,578,000
04/06/2014	5,300	-0.30 ▼	-5.36	5,400	5,500	5,300	144,970	768,341,000
03/06/2014	5,600	0.00 ■■	0.00	5,600	5,700	5,500	53,460	299,376,000
02/06/2014	5,600	0.00 ■■	0.00	5,700	5,800	5,400	12,910	72,296,000
30/05/2014	5,600	-0.30 ▼	-5.08	5,900	5,900	5,600	106,020	593,712,000
29/05/2014	5,900	0.20 ▲	3.51	5,700	6,000	5,700	247,670	1,461,253,000
28/05/2014	5,700	0.00 ■■	0.00	5,800	5,800	5,600	52,620	299,934,000
27/05/2014	5,700	0.20 ▲	3.64	5,500	5,800	5,500	171,600	978,120,000
26/05/2014	5,500	0.10 ▲	1.85	5,400	5,500	5,200	40,950	225,225,000
23/05/2014	5,400	-0.10 ▼	-1.82	5,700	5,700	5,300	79,470	429,138,000
22/05/2014	5,500	-0.30 ▼	-5.17	6,000	6,000	5,500	35,240	193,820,000
21/05/2014	5,800	0.30 ▲	5.45	5,400	5,800	5,400	196,400	1,139,120,000
20/05/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,200	94,630	520,465,000
19/05/2014	5,500	0.00 ■■	0.00	5,500	5,500	5,200	37,910	208,505,000
16/05/2014	5,500	0.00 ■■	0.00	5,400	5,500	5,200	121,790	669,845,000
15/05/2014	5,500	0.20 ▲	3.77	5,500	5,500	5,000	153,260	842,930,000
14/05/2014	5,300	0.20 ▲	3.92	4,900	5,400	4,900	46,310	245,443,000
13/05/2014	5,100	-0.30 ▼	-5.56	5,400	5,500	5,100	72,870	371,637,000
12/05/2014	5,400	-0.40 ▼	-6.90	5,500	5,500	5,400	152,850	825,390,000
09/05/2014	5,800	-0.20 ▼	-3.33	5,800	6,000	5,600	25,530	148,074,000
08/05/2014	6,000	-0.20 ▼	-3.23	5,900	6,000	5,800	198,440	1,190,640,000
07/05/2014	6,200	0.10 ▲	1.64	6,300	6,300	6,000	13,200	81,840,000
06/05/2014	6,100	0.00 ■■	0.00	6,200	6,200	5,700	146,920	896,212,000
05/05/2014	6,100	0.00 ■■	0.00	6,100	6,300	6,000	93,040	567,544,000
29/04/2014	6,100	0.00 ■■	0.00	6,200	6,400	6,100	42,220	257,542,000
28/04/2014	6,100	-0.10 ▼	-1.61	6,500	6,500	6,100	48,250	294,325,000
25/04/2014	6,200	-0.30 ▼	-4.62	6,400	6,600	6,200	111,730	692,726,000
24/04/2014	6,500	0.20 ▲	3.17	6,400	6,500	6,300	57,980	376,870,000
23/04/2014	6,300	-0.10 ▼	-1.56	6,500	6,600	6,300	45,850	288,855,000
22/04/2014	6,400	0.00 ■■	0.00	6,400	6,500	6,200	156,460	1,001,344,000
21/04/2014	6,400	0.10 ▲	1.59	6,400	6,500	6,200	102,780	657,792,000
18/04/2014	6,300	0.10 ▲	1.61	6,300	6,600	6,100	102,820	647,766,000
17/04/2014	6,200	-0.20 ▼	-3.12	6,400	6,800	6,200	228,410	1,416,142,000
16/04/2014	6,400	-0.20 ▼	-3.03	6,400	6,400	6,200	193,780	1,240,192,000
15/04/2014	6,600	-0.40 ▼	-5.71	6,800	7,100	6,600	148,850	982,410,000
14/04/2014	7,000	-0.30 ▼	-4.11	7,700	7,800	7,000	347,900	2,435,300,000
11/04/2014	7,300	0.40 ▲	5.80	7,200	7,300	7,200	781,040	5,701,592,000
10/04/2014	6,900	0.40 ▲	6.15	6,500	6,900	6,500	416,740	2,875,506,000
08/04/2014	6,500	0.40 ▲	6.56	6,100	6,500	6,100	152,700	992,550,000
07/04/2014	6,100	0.20 ▲	3.39	5,800	6,100	5,800	115,660	705,526,000
04/04/2014	5,900	-0.40 ▼	-6.35	6,300	6,500	5,900	643,480	3,796,532,000
03/04/2014	6,300	0.40 ▲	6.78	5,900	6,300	5,900	114,670	722,421,000
02/04/2014	5,900	-0.40 ▼	-6.35	6,100	6,300	5,900	174,300	1,028,370,000
01/04/2014	6,300	-0.20 ▼	-3.08	6,500	6,500	6,100	107,650	678,195,000
31/03/2014	6,500	-0.30 ▼	-4.41	6,800	6,800	6,400	86,610	562,965,000
28/03/2014	6,800	0.20 ▲	3.03	6,700	6,800	6,500	63,120	429,216,000
27/03/2014	6,600	0.00 ■■	0.00	6,600	6,600	6,300	111,410	735,306,000
26/03/2014	6,600	-0.40 ▼	-5.71	7,100	7,100	6,600	292,160	1,928,256,000
25/03/2014	7,000	-0.40 ▼	-5.41	7,700	7,700	7,000	163,740	1,146,180,000
24/03/2014	7,400	0.40 ▲	5.71	7,000	7,400	6,800	506,260	3,746,324,000
21/03/2014	7,000	0.30 ▲	4.48	6,700	7,000	6,600	195,800	1,370,600,000
20/03/2014	6,700	0.10 ▲	1.52	6,600	6,900	6,600	90,950	609,365,000
19/03/2014	6,600	-0.20 ▼	-2.94	6,500	6,800	6,400	167,620	1,106,292,000
18/03/2014	6,800	0.20 ▲	3.03	6,900	6,900	6,500	74,910	509,388,000
17/03/2014	6,600	0.40 ▲	6.45	6,300	6,600	6,200	174,720	1,153,152,000
14/03/2014	6,200	0.10 ▲	1.64	6,100	6,400	6,100	416,480	2,582,176,000
13/03/2014	6,100	0.10 ▲	1.67	6,000	6,200	5,900	50,890	310,429,000
12/03/2014	6,000	-0.10 ▼	-1.64	6,100	6,200	6,000	159,500	957,000,000
11/03/2014	6,100	-0.10 ▼	-1.61	6,300	6,400	6,000	167,720	1,023,092,000
10/03/2014	6,200	0.40 ▲	6.90	6,100	6,200	5,900	227,280	1,409,136,000
07/03/2014	5,800	0.20 ▲	3.57	5,600	5,900	5,600	241,490	1,400,642,000
06/03/2014	5,600	0.20 ▲	3.70	5,400	5,600	5,200	119,320	668,192,000
05/03/2014	5,400	0.10 ▲	1.89	5,400	5,400	5,200	27,850	150,390,000
04/03/2014	5,300	0.10 ▲	1.92	5,200	5,300	5,100	32,410	171,773,000
03/03/2014	5,200	-0.30 ▼	-5.45	5,400	5,400	5,200	104,580	543,816,000
28/02/2014	5,500	-0.20 ▼	-3.51	5,600	5,600	5,400	61,170	336,435,000
27/02/2014	5,700	0.10 ▲	1.79	5,700	5,900	5,600	194,540	1,108,878,000
26/02/2014	5,600	0.30 ▲	5.66	5,200	5,600	5,200	177,250	992,600,000
25/02/2014	5,300	-0.10 ▼	-1.85	5,200	5,300	5,100	222,380	1,178,614,000
24/02/2014	5,400	0.00 ■■	0.00	5,200	5,400	5,100	62,790	339,066,000
21/02/2014	5,400	-0.10 ▼	-1.82	5,500	5,500	5,200	218,080	1,177,632,000
20/02/2014	5,500	0.30 ▲	5.77	5,400	5,500	5,200	592,430	3,258,365,000
19/02/2014	5,200	0.30 ▲	6.12	5,100	5,200	5,100	61,400	319,280,000
18/02/2014	4,900	0.10 ▲	2.08	4,700	4,900	4,700	81,220	397,978,000
17/02/2014	4,800	0.10 ▲	2.13	4,700	4,800	4,600	100,170	480,816,000
14/02/2014	4,700	0.00 ■■	0.00	4,600	4,800	4,600	25,170	118,299,000
13/02/2014	4,700	0.00 ■■	0.00	4,700	4,800	4,600	111,730	525,131,000
12/02/2014	4,700	0.00 ■■	0.00	4,700	4,800	4,500	61,080	287,076,000
11/02/2014	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	46,090	216,623,000
10/02/2014	4,900	0.30 ▲	6.52	4,600	4,900	4,600	85,530	419,097,000
07/02/2014	4,600	0.20 ▲	4.55	4,500	4,600	4,400	45,680	210,128,000
06/02/2014	4,400	0.00 ■■	0.00	4,400	4,500	4,300	34,410	151,404,000
27/01/2014	4,400	-0.20 ▼	-4.35	4,600	4,600	4,400	3,980	17,512,000
24/01/2014	4,600	0.00 ■■	0.00	4,500	4,600	4,300	50,810	233,726,000
23/01/2014	4,600	0.00 ■■	0.00	4,500	4,600	4,400	7,750	35,650,000
22/01/2014	4,600	0.00 ■■	0.00	4,500	4,600	4,300	61,070	280,922,000
21/01/2014	4,600	0.00 ■■	0.00	4,500	4,600	4,400	2,090	9,614,000
20/01/2014	4,600	0.10 ▲	2.22	4,600	4,700	4,500	22,580	103,868,000
17/01/2014	4,500	-0.30 ▼	-6.25	4,600	4,700	4,500	13,470	60,615,000
16/01/2014	4,800	0.00 ■■	0.00	4,600	4,800	4,600	26,110	125,328,000
15/01/2014	4,800	0.00 ■■	0.00	4,800	4,800	4,600	69,770	334,896,000
14/01/2014	4,800	0.10 ▲	2.13	4,600	4,800	4,500	47,560	228,288,000
13/01/2014	4,700	-0.10 ▼	-2.08	4,600	4,700	4,600	11,190	52,593,000
10/01/2014	4,800	0.00 ■■	0.00	4,800	4,800	4,600	51,170	245,616,000
09/01/2014	4,800	0.30 ▲	6.67	4,500	4,800	4,500	93,210	447,408,000
08/01/2014	4,500	0.00 ■■	0.00	4,600	4,600	4,400	42,610	191,745,000
07/01/2014	4,500	-0.20 ▼	-4.26	4,600	4,700	4,400	106,080	477,360,000
06/01/2014	4,700	0.00 ■■	0.00	4,600	4,700	4,600	9,060	42,582,000
03/01/2014	4,700	-0.10 ▼	-2.08	4,700	4,800	4,600	8,790	41,313,000
02/01/2014	4,800	0.10 ▲	2.13	4,500	4,800	4,500	19,480	93,504,000
31/12/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,400	121,490	571,003,000
30/12/2013	4,700	-0.10 ▼	-2.08	4,700	4,800	4,600	41,150	193,405,000
27/12/2013	4,800	0.00 ■■	0.00	4,800	4,800	4,700	19,180	92,064,000
26/12/2013	4,800	0.00 ■■	0.00	4,700	4,800	4,700	19,020	91,296,000
25/12/2013	4,800	0.10 ▲	2.13	4,800	4,800	4,700	38,130	183,024,000
24/12/2013	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	41,850	196,695,000
23/12/2013	4,800	0.10 ▲	2.13	4,800	4,900	4,700	26,240	125,952,000
20/12/2013	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	19,650	92,355,000
19/12/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,600	67,620	331,338,000
18/12/2013	4,900	0.00 ■■	0.00	4,800	4,900	4,700	12,770	62,573,000
17/12/2013	4,900	0.30 ▲	6.52	4,600	4,900	4,600	25,430	124,607,000
16/12/2013	4,600	-0.20 ▼	-4.17	4,700	4,700	4,500	43,000	197,800,000
13/12/2013	4,800	0.00 ■■	0.00	4,500	4,800	4,500	21,480	103,104,000
12/12/2013	4,800	0.30 ▲	6.67	4,300	4,800	4,200	76,480	367,104,000
11/12/2013	4,500	-0.30 ▼	-6.25	4,900	4,900	4,500	129,390	582,255,000
10/12/2013	4,800	-0.30 ▼	-5.88	5,000	5,000	4,800	75,320	361,536,000
09/12/2013	5,100	0.20 ▲	4.08	4,900	5,100	4,900	70,920	361,692,000
06/12/2013	4,900	-0.20 ▼	-3.92	5,000	5,100	4,900	48,770	238,973,000
05/12/2013	5,100	-0.10 ▼	-1.92	5,100	5,200	4,900	45,940	234,294,000
04/12/2013	5,200	0.20 ▲	4.00	5,100	5,200	5,000	82,730	430,196,000
03/12/2013	5,000	0.00 ■■	0.00	4,800	5,300	4,800	120,400	602,000,000
02/12/2013	5,000	-0.30 ▼	-5.66	5,000	5,100	5,000	131,480	657,400,000
29/11/2013	5,300	-0.30 ▼	-5.36	5,400	5,500	5,300	43,580	230,974,000
28/11/2013	5,600	0.00 ■■	0.00	5,700	5,800	5,500	158,540	887,824,000
27/11/2013	5,600	0.30 ▲	5.66	5,600	5,600	5,500	606,290	3,395,224,000
26/11/2013	5,300	0.30 ▲	6.00	5,000	5,300	5,000	246,920	1,308,676,000
25/11/2013	5,000	0.30 ▲	6.38	4,700	5,000	4,700	229,480	1,147,400,000
22/11/2013	4,700	0.30 ▲	6.82	4,500	4,700	4,500	197,630	928,861,000
21/11/2013	4,400	0.00 ■■	0.00	4,500	4,700	4,400	279,490	1,229,756,000
20/11/2013	4,400	0.00 ■■	0.00	4,300	4,500	4,200	58,230	256,212,000
19/11/2013	4,400	-0.10 ▼	-2.22	4,500	4,500	4,200	69,150	304,260,000
18/11/2013	4,500	0.20 ▲	4.65	4,400	4,500	4,300	67,990	305,955,000
15/11/2013	4,300	-0.30 ▼	-6.52	4,600	4,600	4,300	78,730	338,539,000
14/11/2013	4,600	0.00 ■■	0.00	4,500	4,700	4,300	90,280	415,288,000
13/11/2013	4,900	0.30 ▲	6.52	4,500	4,900	4,400	114,360	560,364,000
12/11/2013	4,600	-0.30 ▼	-6.12	4,700	5,000	4,600	99,200	456,320,000
11/11/2013	4,900	0.00 ■■	0.00	4,600	4,900	4,600	77,700	380,730,000
08/11/2013	4,900	-0.10 ▼	-2.00	5,000	5,000	4,700	30,220	148,078,000
07/11/2013	5,000	0.00 ■■	0.00	4,900	5,100	4,900	53,930	269,650,000
06/11/2013	5,000	-0.20 ▼	-3.85	5,000	5,200	5,000	71,790	358,950,000
05/11/2013	5,200	0.30 ▲	6.12	4,900	5,200	4,700	120,100	624,520,000
04/11/2013	4,900	0.30 ▲	6.52	4,900	4,900	4,700	150,400	736,960,000
01/11/2013	4,600	0.30 ▲	6.98	4,300	4,600	4,300	122,510	563,546,000
31/10/2013	4,300	0.10 ▲	2.38	4,200	4,300	4,200	32,320	138,976,000
30/10/2013	4,200	0.00 ■■	0.00	4,100	4,200	4,100	30,150	126,630,000
29/10/2013	4,200	0.10 ▲	2.44	4,100	4,200	4,000	61,460	258,132,000
28/10/2013	4,100	-0.10 ▼	-2.38	4,100	4,200	4,100	39,420	161,622,000
25/10/2013	4,200	0.00 ■■	0.00	4,100	4,200	4,000	8,030	33,726,000
24/10/2013	4,200	0.10 ▲	2.44	4,200	4,200	4,000	13,190	55,398,000
23/10/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	34,970	143,377,000
22/10/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	21,550	88,355,000
21/10/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	32,560	133,496,000
18/10/2013	4,100	0.10 ▲	2.50	3,900	4,100	3,900	8,200	33,620,000
17/10/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	44,470	177,880,000
16/10/2013	4,000	0.00 ■■	0.00	3,900	4,100	3,900	18,270	73,080,000
15/10/2013	4,000	0.10 ▲	2.56	3,800	4,000	3,700	38,420	153,680,000
14/10/2013	3,900	-0.20 ▼	-4.88	4,000	4,000	3,900	160,590	626,301,000
11/10/2013	4,100	0.10 ▲	2.50	4,100	4,100	3,900	44,410	182,081,000
10/10/2013	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	10,240	40,960,000
09/10/2013	4,200	0.00 ■■	0.00	4,200	4,300	4,000	28,230	118,566,000
08/10/2013	4,200	0.00 ■■	0.00	4,100	4,200	4,000	27,580	115,836,000
07/10/2013	4,200	-0.10 ▼	-2.33	4,200	4,400	4,200	11,780	49,476,000
04/10/2013	4,300	0.10 ▲	2.38	4,200	4,300	4,200	30,020	129,086,000
03/10/2013	4,200	0.10 ▲	2.44	4,200	4,200	4,000	85,640	359,688,000
02/10/2013	4,100	0.10 ▲	2.50	4,000	4,200	4,000	53,820	220,662,000
01/10/2013	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	45,460	181,840,000
30/09/2013	4,200	0.10 ▲	2.44	4,000	4,200	3,900	43,630	183,246,000
27/09/2013	4,100	0.20 ▲	5.13	3,900	4,100	3,800	226,270	927,707,000
26/09/2013	3,900	0.00 ■■	0.00	3,900	4,000	3,900	42,760	166,764,000
25/09/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,700	40,410	157,599,000
24/09/2013	3,900	0.10 ▲	2.63	3,900	4,000	3,700	50,330	196,287,000
23/09/2013	3,800	0.00 ■■	0.00	3,700	3,800	3,600	51,030	193,914,000
20/09/2013	3,800	-0.10 ▼	-2.56	3,900	3,900	3,700	31,580	120,004,000
19/09/2013	3,900	0.20 ▲	5.41	3,800	3,900	3,800	10,420	40,638,000
18/09/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,700	27,760	102,712,000
17/09/2013	3,700	-0.10 ▼	-2.63	3,700	3,800	3,600	25,970	96,089,000
16/09/2013	3,800	0.00 ■■	0.00	3,700	3,800	3,700	30,460	115,748,000
13/09/2013	3,800	0.00 ■■	0.00	3,700	3,800	3,700	29,390	111,682,000
12/09/2013	3,800	0.00 ■■	0.00	3,900	3,900	3,700	36,670	139,346,000
11/09/2013	3,800	-0.20 ▼	-5.00	3,900	4,100	3,800	70,650	268,470,000
10/09/2013	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	26,950	107,800,000
09/09/2013	4,100	0.10 ▲	2.50	4,000	4,200	4,000	117,260	480,766,000
06/09/2013	4,000	0.20 ▲	5.26	4,000	4,000	3,800	222,010	888,040,000
05/09/2013	3,800	0.20 ▲	5.56	3,800	3,800	3,800	7,880	29,944,000
04/09/2013	3,600	0.20 ▲	5.88	3,500	3,600	3,500	13,240	47,664,000
03/09/2013	3,400	-0.20 ▼	-5.56	3,500	3,600	3,400	38,510	130,934,000
30/08/2013	3,600	0.00 ■■	0.00	3,700	3,700	3,500	60,940	219,384,000
29/08/2013	3,600	-0.20 ▼	-5.26	3,700	3,800	3,600	66,040	237,744,000
28/08/2013	3,800	0.00 ■■	0.00	4,000	4,000	3,700	257,990	980,362,000
27/08/2013	3,800	0.20 ▲	5.56	3,800	3,800	3,800	230,400	875,520,000
26/08/2013	3,600	0.20 ▲	5.88	3,400	3,600	3,300	159,820	575,352,000
23/08/2013	3,400	0.10 ▲	3.03	3,300	3,400	3,300	78,870	268,158,000
22/08/2013	3,300	0.00 ■■	0.00	3,300	3,400	3,300	19,230	63,459,000
21/08/2013	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	110,550	364,815,000
20/08/2013	3,400	-0.10 ▼	-2.86	3,700	3,700	3,300	144,460	491,164,000
19/08/2013	3,500	0.00 ■■	0.00	3,500	3,600	3,500	104,340	365,190,000
16/08/2013	3,500	0.10 ▲	2.94	3,500	3,600	3,400	107,940	377,790,000
15/08/2013	3,400	-0.10 ▼	-2.86	3,300	3,500	3,300	178,660	607,444,000
14/08/2013	3,500	-0.20 ▼	-5.41	3,800	3,800	3,500	87,120	304,920,000
13/08/2013	3,700	-0.20 ▼	-5.13	3,700	4,000	3,700	26,910	99,567,000
12/08/2013	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	15,080	58,812,000
09/08/2013	4,100	-0.30 ▼	-6.82	4,100	4,100	4,100	23,160	94,956,000
08/08/2013	4,400	0.20 ▲	4.76	4,400	4,400	4,300	1,020	4,488,000
07/08/2013	4,200	-0.30 ▼	-6.67	4,500	4,500	4,200	14,140	59,388,000
06/08/2013	4,500	-0.20 ▼	-4.26	4,600	4,600	4,500	2,340	10,530,000
05/08/2013	4,700	0.20 ▲	4.44	4,700	4,700	4,600	2,910	13,677,000
02/08/2013	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	2,010	9,045,000
01/08/2013	4,700	0.20 ▲	4.44	4,600	4,700	4,600	2,280	10,716,000
31/07/2013	4,500	-0.30 ▼	-6.25	4,700	4,700	4,500	19,070	85,815,000
30/07/2013	4,800	0.00 ■■	0.00	4,800	4,800	4,800	10	48,000
29/07/2013	4,800	0.10 ▲	2.13	4,600	4,800	4,600	2,550	12,240,000
26/07/2013	4,700	0.00 ■■	0.00	4,600	4,700	4,600	530	2,491,000
25/07/2013	4,700	-0.20 ▼	-4.08	4,900	4,900	4,600	20,940	98,418,000
24/07/2013	4,900	0.10 ▲	2.08	4,800	4,900	4,500	6,030	29,547,000
23/07/2013	4,800	0.10 ▲	2.13	4,800	4,800	4,600	2,120	10,176,000
22/07/2013	4,700	-0.30 ▼	-6.00	4,900	4,900	4,700	11,250	52,875,000
19/07/2013	5,000	-0.10 ▼	-1.96	5,100	5,100	4,900	3,780	18,900,000
18/07/2013	5,100	0.00 ■■	0.00	5,200	5,200	5,000	3,360	17,136,000
17/07/2013	5,100	0.10 ▲	2.00	5,200	5,200	5,100	11,700	59,670,000
16/07/2013	5,000	-0.10 ▼	-1.96	5,000	5,200	5,000	3,990	19,950,000
15/07/2013	5,100	0.10 ▲	2.00	5,100	5,200	5,000	9,020	46,002,000
12/07/2013	5,000	-0.30 ▼	-5.66	5,300	5,300	5,000	9,780	48,900,000
11/07/2013	5,300	-0.10 ▼	-1.85	5,200	5,300	5,100	3,100	16,430,000
10/07/2013	5,400	0.10 ▲	1.89	5,100	5,400	5,100	1,010	5,454,000
09/07/2013	5,300	0.10 ▲	1.92	4,900	5,300	4,900	9,110	48,283,000
08/07/2013	5,200	-0.30 ▼	-5.45	5,300	5,300	5,200	5,980	31,096,000
05/07/2013	5,500	0.10 ▲	1.85	5,500	5,500	5,200	8,050	44,275,000
04/07/2013	5,400	-0.20 ▼	-3.57	5,500	5,500	5,400	7,560	40,824,000
03/07/2013	5,600	0.10 ▲	1.82	5,800	5,800	5,300	49,250	275,800,000
02/07/2013	5,500	0.30 ▲	5.77	5,400	5,500	5,400	6,650	36,575,000
01/07/2013	5,200	-0.10 ▼	-1.89	5,500	5,500	5,200	1,220	6,344,000
28/06/2013	5,300	-0.30 ▼	-5.36	5,400	5,600	5,300	7,970	42,241,000
27/06/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,400	30	168,000
26/06/2013	5,600	0.20 ▲	3.70	5,600	5,600	5,200	20,840	116,704,000
25/06/2013	5,400	-0.30 ▼	-5.26	5,700	5,700	5,400	4,240	22,896,000
24/06/2013	5,700	0.00 ■■	0.00	5,600	5,700	5,600	17,250	98,325,000
21/06/2013	5,700	0.10 ▲	1.79	5,600	5,700	5,500	1,120	6,384,000
20/06/2013	5,600	0.00 ■■	0.00	5,700	5,900	5,600	9,860	55,216,000
19/06/2013	5,600	0.30 ▲	5.66	5,300	5,600	5,300	24,600	137,760,000
18/06/2013	5,300	-0.20 ▼	-3.64	5,300	5,600	5,200	25,730	136,369,000
17/06/2013	5,500	0.10 ▲	1.85	5,200	5,500	5,200	7,950	43,725,000
14/06/2013	5,400	-0.30 ▼	-5.26	5,600	5,600	5,400	36,950	199,530,000
13/06/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,400	6,560	37,392,000
12/06/2013	5,700	0.00 ■■	0.00	5,700	5,700	5,700	3,000	17,100,000
11/06/2013	5,700	0.00 ■■	0.00	5,700	5,800	5,700	10,270	58,539,000
10/06/2013	5,700	-0.10 ▼	-1.72	6,100	6,100	5,400	45,710	260,547,000
07/06/2013	5,800	0.30 ▲	5.45	5,700	5,800	5,600	64,040	371,432,000
06/06/2013	5,500	0.30 ▲	5.77	5,200	5,500	5,100	64,480	354,640,000
05/06/2013	5,200	0.30 ▲	6.12	4,900	5,200	4,900	25,780	134,056,000
04/06/2013	4,900	0.20 ▲	4.26	4,700	4,900	4,700	29,130	142,737,000
03/06/2013	4,700	-0.20 ▼	-4.08	4,800	4,900	4,700	15,820	74,354,000
31/05/2013	4,900	0.00 ■■	0.00	4,900	5,000	4,800	39,080	191,492,000
30/05/2013	4,900	0.20 ▲	4.26	4,700	4,900	4,600	18,990	93,051,000
29/05/2013	4,700	0.10 ▲	2.17	4,800	4,800	4,600	30,110	141,517,000
28/05/2013	4,600	-0.30 ▼	-6.12	4,600	4,800	4,600	10,850	49,910,000
27/05/2013	4,900	0.20 ▲	4.26	4,700	4,900	4,600	11,290	55,321,000
24/05/2013	4,700	-0.10 ▼	-2.08	4,900	4,900	4,700	16,390	77,033,000
23/05/2013	4,800	-0.20 ▼	-4.00	5,000	5,000	4,700	52,860	253,728,000
22/05/2013	5,000	-0.20 ▼	-3.85	5,200	5,300	5,000	29,330	146,650,000
21/05/2013	5,200	-0.10 ▼	-1.89	5,200	5,600	5,200	32,930	171,236,000
20/05/2013	5,300	0.00 ■■	0.00	5,400	5,400	5,000	5,890	31,217,000
17/05/2013	5,300	0.20 ▲	3.92	5,400	5,400	4,800	5,640	29,892,000
16/05/2013	5,100	-0.30 ▼	-5.56	5,400	5,400	5,100	48,450	247,095,000
15/05/2013	5,400	0.10 ▲	1.89	5,000	5,400	5,000	40,840	220,536,000
14/05/2013	5,300	-0.30 ▼	-5.36	5,600	5,600	5,300	48,150	255,195,000
13/05/2013	5,600	0.00 ■■	0.00	5,900	5,900	5,500	40,510	226,856,000
10/05/2013	5,600	0.00 ■■	0.00	5,700	5,800	5,600	66,500	372,400,000
09/05/2013	5,600	0.30 ▲	5.66	5,600	5,600	5,400	332,000	1,859,200,000
08/05/2013	5,300	0.30 ▲	6.00	5,300	5,300	5,300	8,620	45,686,000
07/05/2013	5,000	0.30 ▲	6.38	5,000	5,000	5,000	4,330	21,650,000
06/05/2013	4,700	0.30 ▲	6.82	4,700	4,700	4,700	10,230	48,081,000
03/05/2013	4,400	0.20 ▲	4.76	4,200	4,400	4,100	19,490	85,756,000
02/05/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	400	1,680,000
26/04/2013	4,200	-0.10 ▼	-2.33	4,200	4,200	4,200	1,330	5,586,000
25/04/2013	4,300	0.10 ▲	2.38	4,200	4,300	4,100	1,040	4,472,000
24/04/2013	4,200	0.20 ▲	5.00	3,900	4,200	3,900	3,560	14,952,000
23/04/2013	4,000	0.20 ▲	5.26	4,000	4,000	4,000	4,300	17,200,000
22/04/2013	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	16,000	60,800,000
18/04/2013	4,000	-0.10 ▼	-2.44	4,200	4,200	4,000	30	120,000
17/04/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	2,000	8,200,000
16/04/2013	4,100	0.10 ▲	2.50	4,000	4,100	4,000	860	3,526,000
15/04/2013	4,000	0.00 ■■	0.00	4,100	4,100	4,000	4,340	17,360,000
12/04/2013	4,000	-0.10 ▼	-2.44	4,200	4,200	4,000	4,540	18,160,000
11/04/2013	4,100	-0.20 ▼	-4.65	4,000	4,300	4,000	6,350	26,035,000
10/04/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,300	1,000	4,300,000
09/04/2013	4,300	0.10 ▲	2.38	4,200	4,300	4,200	8,960	38,528,000
08/04/2013	4,200	-0.30 ▼	-6.67	4,200	4,300	4,200	5,500	23,100,000
05/04/2013	4,500	-0.10 ▼	-2.17	4,500	4,500	4,500	1,860	8,370,000
04/04/2013	4,600	0.10 ▲	2.22	4,600	4,600	4,500	4,870	22,402,000
03/04/2013	4,500	0.10 ▲	2.27	4,200	4,700	4,200	17,010	76,545,000
02/04/2013	4,400	0.20 ▲	4.76	4,200	4,400	4,200	7,070	31,108,000
01/04/2013	4,200	0.10 ▲	2.44	4,200	4,200	4,200	30	126,000
29/03/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	990	4,059,000
28/03/2013	4,100	0.10 ▲	2.50	4,000	4,100	4,000	1,040	4,264,000
27/03/2013	4,000	-0.30 ▼	-6.98	4,100	4,200	4,000	7,160	28,640,000
26/03/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
25/03/2013	4,300	-0.10 ▼	-2.27	4,300	4,300	4,300	10	43,000
22/03/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	70	308,000
21/03/2013	4,400	0.20 ▲	4.76	4,400	4,400	4,400	310	1,364,000
20/03/2013	4,200	0.20 ▲	5.00	3,900	4,200	3,900	7,000	29,400,000
19/03/2013	4,000	-0.20 ▼	-4.76	4,000	4,200	4,000	10,400	41,600,000
18/03/2013	4,200	-0.30 ▼	-6.67	4,200	4,200	4,200	6,000	25,200,000
15/03/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
14/03/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
13/03/2013	4,500	-0.10 ▼	-2.17	4,300	4,500	4,300	810	3,645,000
12/03/2013	4,600	0.20 ▲	4.55	4,300	4,600	4,300	1,700	7,820,000
11/03/2013	4,400	0.20 ▲	4.76	4,400	4,400	4,400	10	44,000
08/03/2013	4,200	-0.20 ▼	-4.55	4,400	4,400	4,200	1,040	4,368,000
07/03/2013	4,400	0.10 ▲	2.33	4,100	4,400	4,100	4,500	19,800,000
06/03/2013	4,300	0.20 ▲	4.88	4,100	4,300	4,100	6,040	25,972,000
05/03/2013	4,100	-0.20 ▼	-4.65	4,100	4,100	4,100	2,500	10,250,000
04/03/2013	4,300	-0.20 ▼	-4.44	4,500	4,500	4,200	20,120	86,516,000
01/03/2013	4,500	-0.10 ▼	-2.17	4,300	4,500	4,300	5,170	23,265,000
28/02/2013	4,600	0.00 ■■	0.00	4,400	4,600	4,400	5,480	25,208,000
27/02/2013	4,600	0.00 ■■	0.00	4,400	4,600	4,400	670	3,082,000
26/02/2013	4,600	-0.30 ▼	-6.12	4,700	4,700	4,600	10,770	49,542,000
25/02/2013	4,900	0.10 ▲	2.08	4,900	4,900	4,900	10	49,000
22/02/2013	4,800	-0.20 ▼	-4.00	4,900	4,900	4,800	5,570	26,736,000
21/02/2013	5,000	0.00 ■■	0.00	4,900	5,000	4,900	2,540	12,700,000
20/02/2013	5,000	-0.10 ▼	-1.96	4,900	5,000	4,900	3,620	18,100,000
19/02/2013	5,100	0.00 ■■	0.00	5,000	5,200	4,900	18,430	93,993,000
18/02/2013	5,100	0.30 ▲	6.25	5,000	5,100	4,900	11,310	57,681,000
08/02/2013	4,800	0.20 ▲	4.35	4,800	4,800	4,800	210	1,008,000
07/02/2013	4,600	-0.30 ▼	-6.12	4,900	5,100	4,600	14,300	65,780,000
06/02/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	100	490,000
05/02/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,700	3,120	15,288,000
04/02/2013	4,900	0.20 ▲	4.26	5,000	5,000	4,800	2,010	9,849,000
01/02/2013	4,700	-0.10 ▼	-2.08	4,500	4,700	4,500	7,070	33,229,000
31/01/2013	4,800	0.10 ▲	2.13	4,900	4,900	4,500	910	4,368,000
30/01/2013	4,700	-0.30 ▼	-6.00	4,700	4,700	4,700	23,260	109,322,000
29/01/2013	5,000	-0.10 ▼	-1.96	4,900	5,000	4,800	2,420	12,100,000
28/01/2013	5,100	0.20 ▲	4.08	5,100	5,100	5,000	660	3,366,000
25/01/2013	4,900	0.10 ▲	2.08	4,800	4,900	4,800	110	539,000
24/01/2013	4,800	0.10 ▲	2.13	4,800	4,800	4,800	1,950	9,360,000
23/01/2013	4,700	-0.20 ▼	-4.08	4,700	4,900	4,700	8,810	41,407,000
22/01/2013	4,900	-0.20 ▼	-3.92	4,900	4,900	4,900	500	2,450,000
21/01/2013	5,100	0.10 ▲	2.00	5,000	5,100	5,000	350	1,785,000
18/01/2013	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	2,220	11,100,000
17/01/2013	5,100	0.00 ■■	0.00	5,100	5,100	4,800	9,890	50,439,000
16/01/2013	5,100	0.00 ■■	0.00	5,200	5,200	5,100	8,410	42,891,000
15/01/2013	5,100	0.30 ▲	6.25	4,900	5,100	4,900	3,910	19,941,000
14/01/2013	4,800	0.00 ■■	0.00	4,600	4,800	4,600	10,370	49,776,000
11/01/2013	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	14,160	67,968,000
10/01/2013	5,000	0.00 ■■	0.00	4,900	5,000	4,900	550	2,750,000
09/01/2013	5,000	-0.20 ▼	-3.85	5,000	5,100	5,000	9,720	48,600,000
08/01/2013	5,200	0.10 ▲	1.96	4,900	5,200	4,900	8,460	43,992,000
07/01/2013	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	2,220	11,322,000
04/01/2013	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	2,520	13,356,000
03/01/2013	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	4,000	22,000,000
02/01/2013	5,700	-0.30 ▼	-5.00	5,900	5,900	5,700	4,200	23,940,000
28/12/2012	6,000	0.20 ▲	3.45	5,600	6,000	5,600	31,820	190,920,000
27/12/2012	5,800	0.20 ▲	3.57	5,600	5,800	5,500	30,440	176,552,000
26/12/2012	5,600	0.20 ▲	3.70	5,300	5,600	5,300	36,920	206,752,000
25/12/2012	5,400	0.20 ▲	3.85	5,400	5,400	5,400	11,090	59,886,000
24/12/2012	5,200	0.20 ▲	4.00	5,000	5,200	5,000	13,310	69,212,000
21/12/2012	5,000	0.20 ▲	4.17	4,800	5,000	4,700	22,910	114,550,000
20/12/2012	4,800	0.20 ▲	4.35	4,800	4,800	4,600	14,950	71,760,000
19/12/2012	4,600	0.20 ▲	4.55	4,400	4,600	4,400	27,430	126,178,000
18/12/2012	4,400	0.10 ▲	2.33	4,500	4,500	4,300	3,330	14,652,000
17/12/2012	4,300	0.20 ▲	4.88	4,300	4,300	4,200	8,590	36,937,000
14/12/2012	4,100	0.10 ▲	2.50	4,200	4,200	4,100	320	1,312,000
13/12/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,900	8,100	32,400,000
12/12/2012	3,900	0.10 ▲	2.63	3,900	3,900	3,800	2,060	8,034,000
11/12/2012	3,800	0.10 ▲	2.70	3,800	3,800	3,800	4,660	17,708,000
10/12/2012	3,700	0.10 ▲	2.78	3,700	3,700	3,700	1,750	6,475,000
07/12/2012	3,600	0.10 ▲	2.86	3,600	3,600	3,600	310	1,116,000
06/12/2012	3,500	0.10 ▲	2.94	3,500	3,500	3,500	20	70,000
05/12/2012	3,400	0.10 ▲	3.03	3,400	3,400	3,400	10	34,000
04/12/2012	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
03/12/2012	3,300	0.00 ■■	0.00	3,400	3,400	3,300	50	165,000
30/11/2012	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	7,920	26,136,000
29/11/2012	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	140	476,000
28/11/2012	3,500	-0.10 ▼	-2.78	3,600	3,600	3,500	1,580	5,530,000
27/11/2012	3,600	0.00 ■■	0.00	3,600	3,600	3,600	2,900	10,440,000
26/11/2012	3,600	0.00 ■■	0.00	3,500	3,600	3,500	400	1,440,000
23/11/2012	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	10	36,000
22/11/2012	3,700	0.00 ■■	0.00	3,600	3,700	3,600	1,750	6,475,000
21/11/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,600	6,550	24,235,000
20/11/2012	3,700	0.00 ■■	0.00	3,700	3,700	3,700	1,120	4,144,000
19/11/2012	3,700	0.10 ▲	2.78	3,600	3,700	3,500	2,870	10,619,000
16/11/2012	3,600	0.00 ■■	0.00	3,600	3,700	3,600	14,190	51,084,000
15/11/2012	3,600	-0.10 ▼	-2.70	3,700	3,800	3,600	7,360	26,496,000
14/11/2012	3,700	-0.10 ▼	-2.63	3,900	3,900	3,700	3,200	11,840,000
13/11/2012	3,800	-0.20 ▼	-5.00	4,000	4,000	3,800	9,690	36,822,000
12/11/2012	4,000	0.00 ■■	0.00	4,000	4,000	3,800	6,360	25,440,000
09/11/2012	4,000	0.00 ■■	0.00	4,200	4,200	4,000	610	2,440,000
08/11/2012	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	210	840,000
07/11/2012	4,100	0.10 ▲	2.50	4,000	4,100	4,000	1,860	7,626,000
06/11/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,900	5,100	20,400,000
05/11/2012	3,900	0.10 ▲	2.63	3,700	3,900	3,700	5,250	20,475,000
02/11/2012	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	160	608,000
01/11/2012	4,000	-0.20 ▼	-4.76	4,200	4,200	4,000	5,470	21,880,000
31/10/2012	4,200	-0.10 ▼	-2.33	4,200	4,200	4,200	850	3,570,000
30/10/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	250	1,075,000
29/10/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,300	0	0
26/10/2012	4,300	-0.10 ▼	-2.27	4,300	4,300	4,300	4,600	19,780,000
25/10/2012	4,400	-0.10 ▼	-2.22	4,600	4,600	4,400	3,110	13,684,000
24/10/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,500	380	1,710,000
23/10/2012	4,500	-0.20 ▼	-4.26	4,600	4,600	4,500	140	630,000
22/10/2012	4,700	0.00 ■■	0.00	4,500	4,700	4,500	20	94,000
19/10/2012	4,700	0.20 ▲	4.44	4,400	4,700	4,400	210	987,000
18/10/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,500	60	270,000
17/10/2012	4,500	0.00 ■■	0.00	4,500	4,700	4,500	1,610	7,245,000
16/10/2012	4,500	0.10 ▲	2.27	4,500	4,500	4,400	3,550	15,975,000
15/10/2012	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	5,820	25,608,000
12/10/2012	4,500	0.10 ▲	2.27	4,400	4,500	4,400	1,680	7,560,000
11/10/2012	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	3,120	13,728,000
10/10/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,400	2,430	10,935,000
09/10/2012	4,500	0.00 ■■	0.00	4,300	4,500	4,300	930	4,185,000
08/10/2012	4,500	0.00 ■■	0.00	4,300	4,500	4,300	1,030	4,635,000
05/10/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,500	250	1,125,000
04/10/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,500	0	0
03/10/2012	4,500	0.00 ■■	0.00	4,300	4,500	4,300	2,680	12,060,000
02/10/2012	4,500	-0.20 ▼	-4.26	4,600	4,600	4,500	20	90,000
01/10/2012	4,700	-0.20 ▼	-4.08	4,700	4,900	4,700	2,040	9,588,000
28/09/2012	4,900	-0.10 ▼	-2.00	4,900	4,900	4,900	120	588,000
27/09/2012	5,000	0.10 ▲	2.04	5,000	5,000	5,000	20	100,000
26/09/2012	4,900	0.00 ■■	0.00	4,900	5,000	4,900	4,100	20,090,000
25/09/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,900	1,000	4,900,000
24/09/2012	4,900	0.20 ▲	4.26	4,900	4,900	4,900	10	49,000
21/09/2012	4,700	0.20 ▲	4.44	4,700	4,700	4,600	3,500	16,450,000
20/09/2012	5,000	0.00 ■■	0.00	5,100	5,100	4,900	1,520	7,600,000
19/09/2012	5,000	0.10 ▲	2.04	4,900	5,000	4,900	840	4,200,000
18/09/2012	4,900	-0.20 ▼	-3.92	4,900	5,200	4,900	5,210	25,529,000
17/09/2012	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	540	2,754,000
14/09/2012	5,300	0.10 ▲	1.92	5,200	5,300	5,100	2,460	13,038,000
13/09/2012	5,200	0.20 ▲	4.00	5,200	5,200	4,900	720	3,744,000
12/09/2012	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	5,730	28,650,000
11/09/2012	5,200	0.20 ▲	4.00	4,800	5,200	4,800	28,270	147,004,000
10/09/2012	5,000	-0.20 ▼	-3.85	5,000	5,300	5,000	2,670	13,350,000
07/09/2012	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	50	260,000
06/09/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,400	0	0
05/09/2012	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	2,020	10,908,000
04/09/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,500	170	952,000
31/08/2012	5,400	0.20 ▲	3.85	5,300	5,400	5,300	99,020	534,708,000
30/08/2012	5,200	0.20 ▲	4.00	5,000	5,200	4,800	6,100	31,720,000
29/08/2012	5,000	0.10 ▲	2.04	4,700	5,000	4,700	30	150,000
28/08/2012	4,900	0.10 ▲	2.08	4,700	4,900	4,600	18,980	93,002,000
27/08/2012	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	7,880	37,824,000
24/08/2012	5,000	0.20 ▲	4.17	4,600	5,000	4,600	49,300	246,500,000
23/08/2012	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	11,020	52,896,000
22/08/2012	5,000	-0.20 ▼	-3.85	5,200	5,400	5,000	15,040	75,200,000
21/08/2012	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	230	1,196,000
20/08/2012	5,400	0.00 ■■	0.00	5,600	5,600	5,400	570	3,078,000
17/08/2012	5,400	0.10 ▲	1.89	5,200	5,400	5,200	610	3,294,000
16/08/2012	5,300	-0.10 ▼	-1.85	5,300	5,300	5,300	1,490	7,897,000
15/08/2012	5,400	-0.10 ▼	-1.82	5,400	5,400	5,400	3,900	21,060,000
14/08/2012	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	10	55,000
13/08/2012	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	10	56,000
10/08/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
09/08/2012	5,700	0.10 ▲	1.79	5,600	5,700	5,500	3,320	18,924,000
08/08/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	70	392,000
07/08/2012	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	210	1,176,000
06/08/2012	5,700	0.10 ▲	1.79	5,700	5,700	5,700	1,340	7,638,000
03/08/2012	5,600	0.20 ▲	3.70	5,300	5,600	5,200	25,480	142,688,000
02/08/2012	5,400	-0.10 ▼	-1.82	5,500	5,500	5,400	6,850	36,990,000
01/08/2012	5,500	-0.10 ▼	-1.79	5,400	5,600	5,400	4,930	27,115,000
31/07/2012	5,600	0.10 ▲	1.82	5,300	5,600	5,300	3,730	20,888,000
30/07/2012	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	6,000	33,000,000
27/07/2012	5,600	0.10 ▲	1.82	5,600	5,600	5,400	2,920	16,352,000
26/07/2012	5,500	0.00 ■■	0.00	5,600	5,600	5,400	9,400	51,700,000
25/07/2012	5,500	0.00 ■■	0.00	5,300	5,500	5,300	6,820	37,510,000
24/07/2012	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	8,090	44,495,000
23/07/2012	5,700	-0.20 ▼	-3.39	5,700	5,800	5,700	6,870	39,159,000
20/07/2012	5,900	0.10 ▲	1.72	5,900	5,900	5,600	11,630	68,617,000
19/07/2012	5,800	0.20 ▲	3.57	5,600	5,800	5,500	5,720	33,176,000
18/07/2012	5,600	0.10 ▲	1.82	5,500	5,600	5,300	21,020	117,712,000
17/07/2012	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	8,290	45,595,000
16/07/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,700	4,400	25,080,000
13/07/2012	5,500	0.20 ▲	3.77	5,500	5,500	5,500	2,890	15,895,000
12/07/2012	5,300	0.20 ▲	3.92	5,300	5,300	5,300	18,420	97,626,000
11/07/2012	5,100	-0.20 ▼	-3.77	5,100	5,300	5,100	11,940	60,894,000
10/07/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,300	10	53,000
09/07/2012	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	1,620	8,586,000
06/07/2012	5,500	0.10 ▲	1.85	5,400	5,600	5,400	4,540	24,970,000
05/07/2012	5,400	0.10 ▲	1.89	5,100	5,400	5,100	4,920	26,568,000
04/07/2012	5,300	-0.20 ▼	-3.64	5,400	5,400	5,300	5,210	27,613,000
03/07/2012	5,500	0.20 ▲	3.77	5,500	5,500	5,500	150	825,000
02/07/2012	5,300	-0.20 ▼	-3.64	5,700	5,700	5,300	26,550	140,715,000
29/06/2012	5,500	0.20 ▲	3.77	5,500	5,500	5,500	30	165,000
28/06/2012	5,300	-0.20 ▼	-3.64	5,300	5,500	5,300	1,100	5,830,000
27/06/2012	5,500	-0.20 ▼	-3.51	5,800	5,800	5,500	5,100	28,050,000
26/06/2012	5,700	0.00 ■■	0.00	5,600	5,700	5,500	15,130	86,241,000
25/06/2012	5,700	-0.30 ▼	-5.00	6,000	6,000	5,700	12,800	72,960,000
22/06/2012	6,000	-0.10 ▼	-1.64	6,200	6,200	6,000	5,400	32,400,000
21/06/2012	6,100	-0.30 ▼	-4.69	6,200	6,300	6,100	12,990	79,239,000
20/06/2012	6,400	-0.10 ▼	-1.54	6,200	6,400	6,200	9,610	61,504,000
19/06/2012	6,500	-0.10 ▼	-1.52	6,600	6,600	6,300	4,120	26,780,000
18/06/2012	6,600	0.20 ▲	3.12	6,400	6,600	6,300	3,770	24,882,000
15/06/2012	6,400	0.00 ■■	0.00	6,400	6,600	6,400	840	5,376,000
14/06/2012	6,400	-0.30 ▼	-4.48	6,500	6,500	6,400	1,520	9,728,000
13/06/2012	6,700	0.00 ■■	0.00	6,500	6,700	6,500	510	3,417,000
12/06/2012	6,700	-0.10 ▼	-1.47	6,700	6,800	6,500	12,190	81,673,000
11/06/2012	6,800	0.20 ▲	3.03	6,800	6,800	6,500	2,020	13,736,000
08/06/2012	6,600	-0.30 ▼	-4.35	7,000	7,000	6,600	17,330	114,378,000
07/06/2012	6,900	0.20 ▲	2.99	7,000	7,000	6,800	6,820	47,058,000
06/06/2012	6,700	0.00 ■■	0.00	6,400	6,700	6,400	2,350	15,745,000
05/06/2012	6,700	0.10 ▲	1.52	6,600	6,700	6,600	2,210	14,807,000
04/06/2012	6,600	-0.20 ▼	-2.94	6,600	6,600	6,600	700	4,620,000
01/06/2012	6,800	0.00 ■■	0.00	6,700	6,800	6,700	890	6,052,000
31/05/2012	6,800	-0.30 ▼	-4.23	7,100	7,100	6,800	300	2,040,000
30/05/2012	7,100	0.30 ▲	4.41	7,000	7,100	6,800	13,620	96,702,000
29/05/2012	6,800	0.20 ▲	3.03	6,800	6,800	6,800	20	136,000
28/05/2012	6,600	-0.20 ▼	-2.94	7,100	7,100	6,600	14,490	95,634,000
25/05/2012	6,800	0.30 ▲	4.62	6,500	6,800	6,500	4,300	29,240,000
24/05/2012	6,500	-0.30 ▼	-4.41	6,500	6,600	6,500	58,220	378,430,000
23/05/2012	6,800	0.00 ■■	0.00	7,000	7,000	6,600	820	5,576,000
22/05/2012	6,800	-0.20 ▼	-2.86	6,900	7,000	6,800	38,510	261,868,000
21/05/2012	7,000	0.00 ■■	0.00	7,300	7,300	7,000	44,970	314,790,000
18/05/2012	7,000	-0.10 ▼	-1.41	7,000	7,200	6,800	9,950	69,650,000
17/05/2012	7,100	-0.30 ▼	-4.05	7,500	7,500	7,100	28,880	205,048,000
16/05/2012	7,400	-0.30 ▼	-3.90	7,500	7,800	7,400	48,420	358,308,000
15/05/2012	7,700	-0.40 ▼	-4.94	7,700	8,100	7,700	34,330	264,341,000
14/05/2012	8,100	-0.40 ▼	-4.71	8,500	8,500	8,100	22,160	179,496,000
11/05/2012	8,500	-0.40 ▼	-4.49	8,800	8,900	8,500	53,040	450,840,000
10/05/2012	8,900	0.40 ▲	4.71	8,900	8,900	8,800	134,530	1,197,317,000
09/05/2012	8,500	0.40 ▲	4.94	8,500	8,500	8,500	174,020	1,479,170,000
08/05/2012	8,100	0.30 ▲	3.85	8,100	8,100	8,100	69,350	561,735,000
07/05/2012	7,800	0.30 ▲	4.00	7,800	7,800	7,800	10,640	82,992,000
04/05/2012	7,500	0.30 ▲	4.17	7,200	7,500	7,200	61,570	461,775,000
03/05/2012	7,200	-0.10 ▼	-1.37	7,100	7,200	7,100	21,620	155,664,000
02/05/2012	7,300	0.00 ■■	0.00	7,300	7,300	7,200	18,690	136,437,000
27/04/2012	7,300	0.00 ■■	0.00	7,100	7,300	7,100	6,810	49,713,000
26/04/2012	7,300	-0.10 ▼	-1.35	7,300	7,400	7,100	34,870	254,551,000
25/04/2012	7,400	0.20 ▲	2.78	7,200	7,400	7,200	17,080	126,392,000
24/04/2012	7,200	0.20 ▲	2.86	6,900	7,300	6,900	35,620	256,464,000
23/04/2012	7,000	-0.30 ▼	-4.11	7,200	7,200	7,000	14,970	104,790,000
20/04/2012	7,300	-0.10 ▼	-1.35	7,500	7,500	7,100	12,480	91,104,000
19/04/2012	7,400	0.20 ▲	2.78	7,200	7,500	7,200	174,490	1,291,226,000
18/04/2012	7,200	0.00 ■■	0.00	7,200	7,300	7,100	26,340	189,648,000
17/04/2012	7,200	0.20 ▲	2.86	7,000	7,200	6,900	28,340	204,048,000
16/04/2012	7,000	0.10 ▲	1.45	7,000	7,000	7,000	6,010	42,070,000
13/04/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,700	34,540	238,326,000
12/04/2012	6,900	0.00 ■■	0.00	7,200	7,200	6,900	6,720	46,368,000
11/04/2012	6,900	0.30 ▲	4.55	6,500	6,900	6,500	41,080	283,452,000
10/04/2012	6,600	-0.10 ▼	-1.49	6,800	7,000	6,600	8,860	58,476,000
09/04/2012	6,700	-0.20 ▼	-2.90	6,700	6,900	6,700	3,910	26,197,000
06/04/2012	6,900	0.20 ▲	2.99	6,900	6,900	6,700	5,180	35,742,000
05/04/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,500	880	5,896,000
04/04/2012	6,700	-0.10 ▼	-1.47	6,600	6,800	6,500	26,420	177,014,000
03/04/2012	6,800	-0.10 ▼	-1.45	6,700	6,900	6,600	23,900	162,520,000
30/03/2012	6,900	-0.30 ▼	-4.17	7,000	7,000	6,900	18,370	126,753,000
29/03/2012	7,200	-0.30 ▼	-4.00	7,200	7,600	7,200	95,230	685,656,000
28/03/2012	7,500	0.10 ▲	1.35	7,600	7,600	7,400	32,670	245,025,000
27/03/2012	7,400	-0.10 ▼	-1.33	7,700	7,700	7,400	28,190	208,606,000
26/03/2012	7,500	0.30 ▲	4.17	7,400	7,500	7,200	49,620	372,150,000
23/03/2012	7,200	0.30 ▲	4.35	7,200	7,200	7,200	56,210	404,712,000
22/03/2012	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	14,010	96,669,000
21/03/2012	7,000	0.20 ▲	2.94	6,700	7,000	6,700	14,600	102,200,000
20/03/2012	6,800	-0.10 ▼	-1.45	6,600	6,800	6,600	5,080	34,544,000
19/03/2012	6,900	0.10 ▲	1.47	7,000	7,000	6,900	2,430	16,767,000
16/03/2012	6,800	0.00 ■■	0.00	6,800	6,900	6,500	21,250	144,500,000
15/03/2012	6,800	0.10 ▲	1.49	6,400	6,800	6,400	17,200	116,960,000
14/03/2012	6,700	-0.30 ▼	-4.29	6,700	7,200	6,700	22,650	151,755,000
13/03/2012	7,000	0.20 ▲	2.94	6,600	7,000	6,600	830	5,810,000
12/03/2012	6,800	-0.30 ▼	-4.23	6,800	7,100	6,800	44,210	300,628,000
09/03/2012	7,100	0.30 ▲	4.41	6,900	7,100	6,900	18,390	130,569,000
08/03/2012	6,800	-0.20 ▼	-2.86	6,800	6,900	6,800	2,500	17,000,000
07/03/2012	7,000	-0.20 ▼	-2.78	6,900	7,000	6,900	12,560	87,920,000
06/03/2012	7,200	0.00 ■■	0.00	7,400	7,400	7,000	9,110	65,592,000
05/03/2012	7,200	0.30 ▲	4.35	7,200	7,200	6,800	20,110	144,792,000
02/03/2012	6,900	0.20 ▲	2.99	6,900	7,000	6,800	5,500	37,950,000
01/03/2012	6,700	0.10 ▲	1.52	6,900	6,900	6,700	13,360	89,512,000
29/02/2012	6,600	-0.30 ▼	-4.35	6,900	6,900	6,600	4,300	28,380,000
28/02/2012	6,900	0.00 ■■	0.00	7,200	7,200	6,900	15,000	103,500,000
27/02/2012	6,900	-0.20 ▼	-2.82	7,000	7,000	6,800	20,290	140,001,000
24/02/2012	7,100	-0.30 ▼	-4.05	7,100	7,500	7,100	19,150	135,965,000
23/02/2012	7,400	0.10 ▲	1.37	7,300	7,400	7,300	19,320	142,968,000
22/02/2012	7,300	0.20 ▲	2.82	7,200	7,300	7,100	5,560	40,588,000
21/02/2012	7,100	0.00 ■■	0.00	7,400	7,400	7,100	43,770	310,767,000
20/02/2012	7,100	0.20 ▲	2.90	7,000	7,100	7,000	34,160	242,536,000
17/02/2012	6,900	0.30 ▲	4.55	6,800	6,900	6,800	17,530	120,957,000
16/02/2012	6,600	0.30 ▲	4.76	6,300	6,600	6,300	24,000	158,400,000
15/02/2012	6,300	-0.10 ▼	-1.56	6,200	6,600	6,200	20,470	128,961,000
14/02/2012	6,400	0.30 ▲	4.92	6,200	6,400	6,200	20,620	131,968,000
13/02/2012	6,100	0.20 ▲	3.39	6,000	6,100	5,700	11,460	69,906,000
10/02/2012	5,900	0.10 ▲	1.72	5,800	6,000	5,800	11,820	69,738,000
09/02/2012	5,800	0.20 ▲	3.57	5,700	5,800	5,600	13,530	78,474,000
08/02/2012	5,600	0.20 ▲	3.70	5,400	5,600	5,400	32,930	184,408,000
07/02/2012	5,400	0.10 ▲	1.89	5,400	5,400	5,200	30,110	162,594,000
06/02/2012	5,300	-0.20 ▼	-3.64	5,600	5,600	5,300	30,550	161,915,000
03/02/2012	5,500	0.00 ■■	0.00	5,600	5,700	5,300	45,350	249,425,000
02/02/2012	5,500	0.20 ▲	3.77	5,300	5,500	5,300	29,720	163,460,000
01/02/2012	5,300	-0.10 ▼	-1.85	5,400	5,500	5,200	44,260	234,578,000
31/01/2012	5,400	0.10 ▲	1.89	5,300	5,500	5,200	22,290	120,366,000
30/01/2012	5,300	0.10 ▲	1.92	5,000	5,300	5,000	39,630	210,039,000
20/01/2012	5,200	-0.20 ▼	-3.70	5,500	5,600	5,200	37,750	196,300,000
19/01/2012	5,400	0.20 ▲	3.85	5,300	5,400	5,300	20,140	108,756,000
18/01/2012	5,200	0.20 ▲	4.00	5,100	5,200	5,100	8,210	42,692,000
17/01/2012	5,000	0.20 ▲	4.17	4,900	5,000	4,900	8,050	40,250,000
16/01/2012	4,800	0.20 ▲	4.35	4,500	4,800	4,500	22,600	108,480,000
13/01/2012	4,600	-0.20 ▼	-4.17	5,000	5,000	4,600	32,820	150,972,000
12/01/2012	4,800	-0.10 ▼	-2.04	4,900	4,900	4,800	14,540	69,792,000
11/01/2012	4,900	-0.10 ▼	-2.00	4,900	5,200	4,900	6,900	33,810,000
10/01/2012	5,000	-0.10 ▼	-1.96	5,300	5,300	5,000	7,500	37,500,000
09/01/2012	5,100	-0.20 ▼	-3.77	5,200	5,400	5,100	15,960	81,396,000
06/01/2012	5,300	0.20 ▲	3.92	5,200	5,300	5,200	3,710	19,663,000
05/01/2012	5,100	0.20 ▲	4.08	4,900	5,100	4,900	9,400	47,940,000
04/01/2012	4,900	0.10 ▲	2.08	4,900	4,900	4,700	2,450	12,005,000
03/01/2012	4,800	0.20 ▲	4.35	4,800	4,800	4,800	10	48,000
30/12/2011	4,600	0.20 ▲	4.55	4,500	4,600	4,200	9,360	43,056,000
29/12/2011	4,400	-0.20 ▼	-4.35	4,600	4,600	4,400	2,080	9,152,000
28/12/2011	4,600	-0.20 ▼	-4.17	4,600	5,000	4,600	7,520	34,592,000
27/12/2011	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	8,140	39,072,000
26/12/2011	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	5,200	26,000,000
23/12/2011	5,200	0.00 ■■	0.00	5,200	5,300	5,000	8,110	42,172,000
22/12/2011	5,200	0.10 ▲	1.96	5,100	5,200	4,900	10,570	54,964,000
21/12/2011	5,100	0.00 ■■	0.00	5,100	5,100	4,900	9,410	47,991,000
20/12/2011	5,100	-0.20 ▼	-3.77	5,100	5,200	5,100	10,520	53,652,000
19/12/2011	5,300	-0.20 ▼	-3.64	5,300	5,600	5,300	15,610	82,733,000
16/12/2011	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	23,140	127,270,000
15/12/2011	5,700	-0.30 ▼	-5.00	5,700	5,700	5,700	1,300	7,410,000
14/12/2011	6,000	-0.30 ▼	-4.76	6,000	6,600	6,000	2,040	12,240,000
13/12/2011	6,300	-0.30 ▼	-4.55	6,900	6,900	6,300	12,830	80,829,000
12/12/2011	6,600	0.00 ■■	0.00	6,400	6,700	6,300	22,380	147,708,000
09/12/2011	6,600	-0.30 ▼	-4.35	6,700	6,800	6,600	13,570	89,562,000
08/12/2011	6,900	-0.10 ▼	-1.43	7,000	7,000	6,700	24,510	169,119,000
07/12/2011	7,000	-0.20 ▼	-2.78	6,900	7,000	6,900	12,470	87,290,000
06/12/2011	7,200	0.00 ■■	0.00	7,300	7,300	7,000	13,320	95,904,000
05/12/2011	7,200	0.10 ▲	1.41	7,200	7,200	6,800	17,210	123,912,000
02/12/2011	7,100	0.20 ▲	2.90	7,000	7,100	6,600	13,200	93,720,000
01/12/2011	6,900	0.00 ■■	0.00	6,700	6,900	6,600	17,850	123,165,000
30/11/2011	6,900	0.30 ▲	4.55	6,600	6,900	6,600	30,810	212,589,000
29/11/2011	6,600	-0.20 ▼	-2.94	6,500	7,000	6,500	13,850	91,410,000
28/11/2011	6,800	-0.30 ▼	-4.23	6,900	7,100	6,800	23,210	157,828,000
25/11/2011	7,100	-0.10 ▼	-1.39	7,400	7,400	7,100	510	3,621,000
24/11/2011	7,200	-0.20 ▼	-2.70	7,600	7,600	7,100	32,060	230,832,000
23/11/2011	7,400	0.20 ▲	2.78	7,400	7,400	7,200	15,620	115,588,000
22/11/2011	7,200	-0.20 ▼	-2.70	7,400	7,500	7,200	14,500	104,400,000
21/11/2011	7,400	0.20 ▲	2.78	7,000	7,400	7,000	19,380	143,412,000
18/11/2011	7,200	-0.30 ▼	-4.00	7,300	7,300	7,200	13,830	99,576,000
17/11/2011	7,500	-0.30 ▼	-3.85	7,800	7,800	7,500	16,300	122,250,000
16/11/2011	7,800	-0.20 ▼	-2.50	7,700	8,000	7,600	25,210	196,638,000
15/11/2011	8,000	0.10 ▲	1.27	8,100	8,100	7,700	17,480	139,840,000
14/11/2011	7,900	-0.40 ▼	-4.82	8,400	8,400	7,900	12,300	97,170,000
11/11/2011	8,300	0.20 ▲	2.47	8,200	8,300	7,900	15,700	130,310,000
10/11/2011	8,100	-0.40 ▼	-4.71	8,200	8,400	8,100	11,400	92,340,000
09/11/2011	8,500	0.40 ▲	4.94	8,200	8,500	7,900	18,030	153,255,000
08/11/2011	8,100	-0.30 ▼	-3.57	8,200	8,300	8,100	8,500	68,850,000
07/11/2011	8,400	0.00 ■■	0.00	8,600	8,600	8,100	12,540	105,336,000
04/11/2011	8,400	-0.40 ▼	-4.55	9,000	9,000	8,400	15,100	126,840,000
03/11/2011	8,800	0.30 ▲	3.53	8,500	8,900	8,200	20,230	178,024,000
02/11/2011	8,500	-0.40 ▼	-4.49	8,900	8,900	8,500	16,380	139,230,000
01/11/2011	8,900	-0.10 ▼	-1.11	8,700	9,200	8,600	17,640	156,996,000
31/10/2011	9,000	-0.10 ▼	-1.10	9,300	9,400	9,000	19,440	174,960,000
28/10/2011	9,100	0.10 ▲	1.11	9,000	9,300	9,000	12,590	114,569,000
27/10/2011	9,000	0.00 ■■	0.00	8,900	9,000	8,700	13,300	119,700,000
26/10/2011	9,000	0.30 ▲	3.45	8,800	9,000	8,700	10,320	92,880,000
25/10/2011	8,700	0.10 ▲	1.16	8,900	8,900	8,600	11,200	97,440,000
24/10/2011	8,600	-0.30 ▼	-3.37	9,000	9,000	8,600	5,950	51,170,000
21/10/2011	8,900	-0.40 ▼	-4.30	9,300	9,500	8,900	15,680	139,552,000
20/10/2011	9,300	0.40 ▲	4.49	9,300	9,300	8,600	144,810	1,346,733,000
19/10/2011	8,900	0.20 ▲	2.30	9,000	9,000	8,700	12,660	112,674,000
18/10/2011	8,700	-0.40 ▼	-4.40	8,900	9,000	8,700	19,530	169,911,000
17/10/2011	9,100	-0.40 ▼	-4.21	9,600	9,600	9,100	8,440	76,804,000
14/10/2011	9,500	0.20 ▲	2.15	9,300	9,500	9,300	17,480	166,060,000
13/10/2011	9,300	0.00 ■■	0.00	9,600	9,600	8,900	17,150	159,495,000
12/10/2011	9,300	-0.10 ▼	-1.06	9,800	9,800	9,300	48,750	453,375,000
11/10/2011	9,400	0.40 ▲	4.44	9,400	9,400	9,400	24,260	228,044,000
10/10/2011	9,000	0.40 ▲	4.65	9,000	9,000	9,000	21,090	189,810,000
07/10/2011	8,600	0.30 ▲	3.61	8,300	8,600	8,300	12,500	107,500,000
06/10/2011	8,300	0.20 ▲	2.47	8,100	8,400	8,100	26,900	223,270,000
05/10/2011	8,100	0.00 ■■	0.00	8,100	8,100	7,700	9,400	76,140,000
04/10/2011	8,100	-0.40 ▼	-4.71	8,100	8,900	8,100	20,010	162,081,000
03/10/2011	8,500	-0.40 ▼	-4.49	8,600	8,600	8,500	6,850	58,225,000
30/09/2011	8,900	0.30 ▲	3.49	8,900	8,900	8,900	610	5,429,000
29/09/2011	8,600	-0.20 ▼	-2.27	8,600	8,600	8,600	50	430,000
28/09/2011	8,800	-0.20 ▼	-2.22	8,800	9,000	8,800	1,390	12,232,000
27/09/2011	9,000	0.10 ▲	1.12	9,000	9,000	8,900	2,330	20,970,000
26/09/2011	8,900	0.00 ■■	0.00	8,900	9,300	8,900	1,030	9,167,000
23/09/2011	8,900	-0.30 ▼	-3.26	8,900	9,300	8,900	260	2,314,000
22/09/2011	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	2,030	18,676,000
21/09/2011	9,300	0.10 ▲	1.09	9,200	9,300	9,200	700	6,510,000
20/09/2011	9,200	0.00 ■■	0.00	9,200	9,200	9,200	510	4,692,000
19/09/2011	9,200	-0.30 ▼	-3.16	9,200	9,200	9,200	310	2,852,000
16/09/2011	9,500	-0.40 ▼	-4.04	9,500	10,000	9,500	60	570,000
15/09/2011	9,900	0.20 ▲	2.06	9,900	9,900	9,300	1,020	10,098,000
14/09/2011	9,700	0.00 ■■	0.00	10,100	10,100	9,700	10,050	97,485,000
13/09/2011	9,700	0.40 ▲	4.30	9,300	9,700	9,300	32,760	317,772,000
12/09/2011	9,300	0.10 ▲	1.09	9,300	9,300	9,300	10	93,000
09/09/2011	9,200	-0.10 ▼	-1.08	9,300	9,300	9,200	2,040	18,768,000
08/09/2011	9,300	-0.10 ▼	-1.06	9,400	9,400	9,300	10,680	99,324,000
07/09/2011	9,400	0.30 ▲	3.30	9,000	9,500	9,000	13,590	127,746,000
06/09/2011	9,100	-0.40 ▼	-4.21	9,100	9,100	9,100	1,320	12,012,000
05/09/2011	9,500	0.10 ▲	1.06	9,000	9,500	9,000	260	2,470,000
01/09/2011	9,400	0.20 ▲	2.17	9,400	9,400	9,400	10	94,000
31/08/2011	9,200	0.10 ▲	1.10	9,100	9,200	9,100	5,030	46,276,000
30/08/2011	9,100	0.10 ▲	1.11	9,000	9,300	9,000	1,800	16,380,000
29/08/2011	9,000	0.20 ▲	2.27	9,200	9,200	9,000	2,000	18,000,000
26/08/2011	8,800	-0.10 ▼	-1.12	8,800	8,800	8,800	1,000	8,800,000
25/08/2011	8,900	0.10 ▲	1.14	8,800	8,900	8,800	2,210	19,669,000
24/08/2011	8,800	0.30 ▲	3.53	8,500	8,900	8,500	1,510	13,288,000
23/08/2011	8,500	-0.30 ▼	-3.41	9,200	9,200	8,400	5,010	42,585,000
22/08/2011	10,200	0.00 ■■	0.00	10,200	10,700	10,200	45,450	463,590,000
19/08/2011	10,200	0.10 ▲	0.99	10,300	10,300	10,000	290	2,958,000
18/08/2011	10,100	0.40 ▲	4.12	10,100	10,100	9,900	23,370	236,037,000
17/08/2011	9,700	0.00 ■■	0.00	9,800	10,000	9,700	4,380	42,486,000
16/08/2011	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
15/08/2011	9,700	0.20 ▲	2.11	9,200	9,700	9,200	25,100	243,470,000
12/08/2011	9,500	0.20 ▲	2.15	9,300	9,500	9,000	2,810	26,695,000
11/08/2011	9,300	0.00 ■■	0.00	8,900	9,300	8,900	4,380	40,734,000
10/08/2011	9,300	-0.40 ▼	-4.12	9,300	9,300	9,300	1,180	10,974,000
09/08/2011	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
08/08/2011	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
05/08/2011	9,700	-0.10 ▼	-1.02	9,400	9,800	9,400	310	3,007,000
04/08/2011	9,800	0.30 ▲	3.16	9,100	9,800	9,100	20	196,000
03/08/2011	9,500	-0.40 ▼	-4.04	9,500	9,500	9,500	2,000	19,000,000
02/08/2011	9,900	-0.10 ▼	-1.00	9,900	9,900	9,900	500	4,950,000
01/08/2011	10,000	0.00 ■■	0.00	9,500	10,000	9,500	1,130	11,300,000
29/07/2011	10,000	-0.20 ▼	-1.96	9,800	10,100	9,700	2,980	29,800,000
28/07/2011	10,200	0.00 ■■	0.00	10,500	10,500	10,200	220	2,244,000
27/07/2011	10,200	-0.50 ▼	-4.67	10,200	10,200	10,200	500	5,100,000
26/07/2011	10,700	0.40 ▲	3.88	10,200	10,700	10,200	1,030	11,021,000
25/07/2011	10,300	-0.40 ▼	-3.74	10,300	10,300	10,300	2,000	20,600,000
22/07/2011	10,700	0.30 ▲	2.88	10,300	10,700	10,300	13,800	147,660,000
21/07/2011	10,400	-0.40 ▼	-3.70	10,400	10,400	10,400	2,000	20,800,000
20/07/2011	10,800	-0.50 ▼	-4.42	11,600	11,600	10,800	750	8,100,000
19/07/2011	11,300	0.40 ▲	3.67	11,300	11,300	11,300	40	452,000
18/07/2011	10,900	-0.50 ▼	-4.39	10,900	10,900	10,900	2	21,800
15/07/2011	11,400	0.30 ▲	2.70	11,400	11,400	11,400	30	342,000
14/07/2011	11,100	-0.50 ▼	-4.31	11,100	11,100	11,100	450	4,995,000
13/07/2011	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
12/07/2011	11,600	0.00 ■■	0.00	11,600	11,600	11,600	0	0
11/07/2011	11,600	0.40 ▲	3.57	11,200	11,600	11,200	35,900	416,440,000
08/07/2011	11,200	0.00 ■■	0.00	11,200	11,200	11,200	500	5,600,000
07/07/2011	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
06/07/2011	11,200	-0.10 ▼	-0.88	10,800	11,200	10,800	23,350	261,520,000
05/07/2011	11,300	0.50 ▲	4.63	11,300	11,300	11,200	1,000	11,300,000
04/07/2011	10,800	-0.40 ▼	-3.57	10,700	10,800	10,700	1,150	12,420,000
01/07/2011	11,200	0.00 ■■	0.00	10,700	11,200	10,700	6,610	74,032,000
30/06/2011	11,200	0.30 ▲	2.75	11,200	11,200	10,900	310	3,472,000
29/06/2011	10,900	-0.50 ▼	-4.39	10,900	10,900	10,900	4,830	52,647,000
28/06/2011	11,400	-0.40 ▼	-3.39	11,300	11,400	11,300	1,510	17,214,000
27/06/2011	11,800	-0.60 ▼	-4.84	11,800	11,800	11,800	1,280	15,104,000
24/06/2011	12,400	0.40 ▲	3.33	12,400	12,400	12,400	10	124,000
23/06/2011	12,000	0.20 ▲	1.69	12,000	12,000	12,000	10	120,000
22/06/2011	11,800	-0.40 ▼	-3.28	11,800	12,500	11,800	30	354,000
21/06/2011	12,200	0.40 ▲	3.39	12,200	12,200	12,200	160	1,952,000
20/06/2011	11,800	-0.50 ▼	-4.07	11,800	11,800	11,800	1,140	13,452,000
17/06/2011	12,300	0.00 ■■	0.00	12,700	12,700	12,300	20	246,000
16/06/2011	12,300	0.00 ■■	0.00	12,300	12,400	12,300	3,480	42,804,000
15/06/2011	12,300	-0.20 ▼	-1.60	12,300	12,400	12,300	29,280	360,144,000
14/06/2011	12,500	0.20 ▲	1.63	12,700	12,700	12,300	16,220	202,750,000
13/06/2011	12,300	0.00 ■■	0.00	12,800	12,800	12,300	1,130	13,899,000
10/06/2011	12,300	0.10 ▲	0.82	12,700	12,700	12,300	2,190	26,937,000
09/06/2011	12,200	0.10 ▲	0.83	11,500	12,200	11,500	5,680	69,296,000
08/06/2011	12,100	-0.20 ▼	-1.63	12,500	12,500	11,700	3,510	42,471,000
07/06/2011	12,300	0.10 ▲	0.82	12,200	12,300	12,100	2,750	33,825,000
06/06/2011	12,200	-0.10 ▼	-0.81	11,800	12,200	11,800	2,010	24,522,000
03/06/2011	12,300	0.00 ■■	0.00	12,300	12,300	12,300	4,540	55,842,000
02/06/2011	12,300	0.50 ▲	4.24	12,200	12,300	11,300	4,720	58,056,000
01/06/2011	11,800	0.50 ▲	4.42	10,800	11,800	10,800	15,140	178,652,000
31/05/2011	11,300	-0.50 ▼	-4.24	11,300	11,300	11,300	2,880	32,544,000
30/05/2011	11,800	-0.60 ▼	-4.84	11,800	11,800	11,800	300	3,540,000
27/05/2011	12,400	0.50 ▲	4.20	12,300	12,400	11,500	9,620	119,288,000
26/05/2011	11,900	0.50 ▲	4.39	10,900	11,900	10,900	14,520	172,788,000
25/05/2011	11,400	-0.50 ▼	-4.20	11,400	11,400	11,400	4,000	45,600,000
24/05/2011	11,900	-0.60 ▼	-4.80	11,900	12,000	11,900	36,640	436,016,000
23/05/2011	12,500	-0.60 ▼	-4.58	12,500	13,300	12,500	3,120	39,000,000
20/05/2011	13,100	-0.60 ▼	-4.38	13,100	13,900	13,100	2,170	28,427,000
19/05/2011	13,700	-0.70 ▼	-4.86	13,700	13,800	13,700	6,610	90,557,000
18/05/2011	14,400	-0.40 ▼	-2.70	15,000	15,000	14,400	2,970	42,768,000
17/05/2011	14,800	-0.70 ▼	-4.52	15,700	15,700	14,800	41,210	609,908,000
16/05/2011	15,500	-0.60 ▼	-3.73	15,600	16,000	15,400	16,100	249,550,000
13/05/2011	16,100	0.00 ■■	0.00	16,000	16,100	16,000	22,000	354,200,000
12/05/2011	16,100	0.10 ▲	0.63	16,500	16,500	16,000	4,320	69,552,000
11/05/2011	16,000	0.30 ▲	1.91	15,400	16,200	15,400	11,530	184,480,000
10/05/2011	15,700	-0.30 ▼	-1.88	15,500	15,900	15,500	11,770	184,789,000
09/05/2011	16,000	0.30 ▲	1.91	15,300	16,000	15,300	40,190	643,040,000
06/05/2011	15,700	-0.30 ▼	-1.88	15,200	16,000	15,200	770	12,089,000
05/05/2011	16,000	-0.40 ▼	-2.44	15,800	16,000	15,800	5,510	88,160,000
04/05/2011	16,400	0.00 ■■	0.00	17,000	17,000	15,800	1,120	18,368,000
29/04/2011	16,400	0.20 ▲	1.23	15,500	16,400	15,500	9,110	149,404,000
28/04/2011	16,200	-0.40 ▼	-2.41	16,200	16,200	16,200	1,500	24,300,000
27/04/2011	16,600	-0.10 ▼	-0.60	16,600	16,600	16,600	3,500	58,100,000
26/04/2011	16,700	-0.10 ▼	-0.60	16,800	16,800	16,500	10,100	168,670,000
25/04/2011	16,800	0.20 ▲	1.20	16,700	16,800	15,800	9,610	161,448,000
22/04/2011	16,600	-0.10 ▼	-0.60	16,800	16,800	16,200	22,370	371,342,000
21/04/2011	16,700	0.00 ■■	0.00	16,900	16,900	16,700	6,000	100,200,000
20/04/2011	16,700	0.20 ▲	1.21	16,500	16,900	16,400	6,700	111,890,000
19/04/2011	16,500	0.60 ▲	3.77	16,000	16,500	16,000	33,390	550,935,000
18/04/2011	15,900	-0.80 ▼	-4.79	16,500	16,500	15,900	780	12,402,000
15/04/2011	16,700	-0.30 ▼	-1.76	16,700	16,700	16,700	1,080	18,036,000
14/04/2011	17,000	-0.20 ▼	-1.16	16,800	17,000	16,800	2,120	36,040,000
13/04/2011	17,200	0.30 ▲	1.78	16,300	17,300	16,300	11,110	191,092,000
08/04/2011	16,900	-0.60 ▼	-3.43	17,400	17,400	16,900	11,010	186,069,000
07/04/2011	17,500	0.00 ■■	0.00	17,300	17,500	17,300	2,120	37,100,000
06/04/2011	17,500	0.00 ■■	0.00	17,400	17,500	17,300	18,400	322,000,000
05/04/2011	17,500	0.20 ▲	1.16	17,300	17,500	17,300	13,600	238,000,000
04/04/2011	17,300	-0.30 ▼	-1.70	17,300	17,600	17,300	5,150	89,095,000
01/04/2011	17,600	-0.20 ▼	-1.12	17,800	17,800	17,600	56,440	993,344,000
31/03/2011	17,800	0.40 ▲	2.30	17,100	17,800	17,100	53,400	950,520,000
30/03/2011	17,400	-0.10 ▼	-0.57	17,500	17,500	17,000	6,660	115,884,000
29/03/2011	17,500	-0.20 ▼	-1.13	17,500	17,500	17,500	17,930	313,775,000
28/03/2011	17,700	0.00 ■■	0.00	17,500	17,700	17,300	3,430	60,711,000
25/03/2011	17,700	-0.20 ▼	-1.12	17,900	17,900	17,500	16,310	288,687,000
24/03/2011	17,900	0.10 ▲	0.56	18,000	18,000	17,700	29,010	519,279,000
23/03/2011	17,800	-0.10 ▼	-0.56	17,900	17,900	17,700	13,300	236,740,000
22/03/2011	17,900	-0.10 ▼	-0.56	17,500	18,000	17,500	29,380	525,902,000
21/03/2011	18,000	0.60 ▲	3.45	17,900	18,000	17,400	54,340	978,120,000
18/03/2011	17,400	0.70 ▲	4.19	16,700	17,500	16,000	26,270	457,098,000
17/03/2011	16,700	0.40 ▲	2.45	16,100	16,700	15,700	48,700	813,290,000
16/03/2011	16,300	0.20 ▲	1.24	16,100	16,300	16,100	17,490	285,087,000
15/03/2011	16,100	0.10 ▲	0.63	16,000	16,100	16,000	5,410	87,101,000
14/03/2011	16,000	-0.50 ▼	-3.03	16,200	16,200	15,700	100,370	1,605,920,000
11/03/2011	16,500	-0.20 ▼	-1.20	17,000	17,000	16,500	13,640	225,060,000
10/03/2011	16,700	0.70 ▲	4.38	15,600	16,700	15,600	14,950	249,665,000
09/03/2011	16,000	-0.70 ▼	-4.19	16,200	16,500	16,000	14,900	238,400,000
08/03/2011	16,700	0.30 ▲	1.83	16,700	16,700	16,300	15,290	255,343,000
07/03/2011	16,400	0.20 ▲	1.23	16,100	16,400	16,100	26,030	426,892,000
04/03/2011	16,200	0.20 ▲	1.25	16,400	16,400	15,800	15,880	257,256,000
03/03/2011	16,000	0.00 ■■	0.00	16,000	16,000	15,800	18,280	292,480,000
02/03/2011	16,000	-0.70 ▼	-4.19	16,500	16,500	15,900	63,650	1,018,400,000
01/03/2011	16,700	0.00 ■■	0.00	16,400	16,700	16,400	10,910	182,197,000
28/02/2011	16,700	0.10 ▲	0.60	16,200	16,700	16,200	34,840	581,828,000
25/02/2011	16,600	0.20 ▲	1.22	16,400	16,600	16,200	14,550	241,530,000
24/02/2011	16,400	-0.30 ▼	-1.80	16,500	16,500	15,900	51,830	850,012,000
23/02/2011	16,700	0.40 ▲	2.45	16,900	16,900	16,000	45,260	755,842,000
22/02/2011	16,300	0.30 ▲	1.88	15,800	16,300	15,600	174,180	2,839,134,000
21/02/2011	16,000	-0.80 ▼	-4.76	16,500	16,500	16,000	212,970	3,407,520,000
18/02/2011	16,800	-0.80 ▼	-4.55	17,400	17,500	16,800	88,120	1,480,416,000
17/02/2011	17,600	0.10 ▲	0.57	17,300	18,200	17,200	94,100	1,656,160,000
16/02/2011	17,500	0.10 ▲	0.57	17,300	17,500	17,100	39,940	698,950,000
15/02/2011	17,400	-0.10 ▼	-0.57	17,400	17,500	17,200	5,000	87,000,000
14/02/2011	17,500	0.00 ■■	0.00	17,500	17,600	17,000	65,240	1,141,700,000
11/02/2011	17,500	0.00 ■■	0.00	17,500	17,500	17,400	7,150	125,125,000
10/02/2011	17,500	0.00 ■■	0.00	17,400	17,500	17,400	5,720	100,100,000
09/02/2011	17,500	-0.20 ▼	-1.13	17,700	18,000	17,300	20,590	360,325,000
08/02/2011	17,700	0.30 ▲	1.72	17,600	17,800	17,500	18,170	321,609,000
28/01/2011	17,400	0.10 ▲	0.58	17,500	17,500	17,200	21,390	372,186,000
27/01/2011	17,300	0.00 ■■	0.00	17,100	17,300	17,000	16,940	293,062,000
26/01/2011	17,300	0.10 ▲	0.58	17,000	17,400	17,000	30,960	535,608,000
25/01/2011	17,200	-0.50 ▼	-2.82	17,100	17,800	17,000	37,310	641,732,000
24/01/2011	17,700	-0.20 ▼	-1.12	17,500	17,800	17,200	43,210	764,817,000
21/01/2011	17,900	-0.10 ▼	-0.56	18,000	18,000	17,500	8,350	149,465,000
20/01/2011	18,000	0.20 ▲	1.12	18,000	18,300	17,900	80,940	1,456,920,000
19/01/2011	17,800	0.80 ▲	4.71	17,300	17,800	17,000	68,060	1,211,468,000
18/01/2011	17,000	-0.60 ▼	-3.41	17,500	17,500	16,900	88,330	1,501,610,000
17/01/2011	17,600	0.00 ■■	0.00	18,000	18,300	17,600	64,120	1,128,512,000
14/01/2011	17,600	0.10 ▲	0.57	17,500	17,700	17,300	22,710	399,696,000
13/01/2011	17,500	0.20 ▲	1.16	17,300	17,500	16,900	17,330	303,275,000
12/01/2011	17,300	0.30 ▲	1.76	16,800	17,300	16,800	17,000	294,100,000
11/01/2011	17,000	-0.30 ▼	-1.73	17,300	17,300	16,800	77,670	1,320,390,000
10/01/2011	17,300	-0.30 ▼	-1.70	17,600	17,600	17,100	67,500	1,167,750,000
07/01/2011	17,600	-0.40 ▼	-2.22	18,000	18,000	17,600	22,060	388,256,000
06/01/2011	18,000	-0.10 ▼	-0.55	18,100	18,100	17,500	22,510	405,180,000
05/01/2011	18,100	0.00 ■■	0.00	17,900	18,100	17,800	15,400	278,740,000
04/01/2011	18,100	0.10 ▲	0.56	18,000	18,200	18,000	6,990	126,519,000
31/12/2010	18,000	0.00 ■■	0.00	17,700	18,200	17,700	25,180	453,240,000
30/12/2010	18,000	0.00 ■■	0.00	18,000	18,100	17,900	16,220	291,960,000
29/12/2010	18,000	-0.40 ▼	-2.17	18,800	18,800	18,000	27,930	502,740,000
28/12/2010	18,400	0.20 ▲	1.10	18,200	19,000	18,200	48,610	894,424,000
27/12/2010	18,200	0.10 ▲	0.55	18,800	18,800	18,000	45,270	823,914,000
24/12/2010	18,100	-0.30 ▼	-1.63	18,100	18,500	17,800	41,560	752,236,000
23/12/2010	18,400	-0.90 ▼	-4.66	19,100	19,100	18,400	99,090	1,823,256,000
22/12/2010	19,300	-0.30 ▼	-1.53	19,600	19,600	18,700	45,360	875,448,000
21/12/2010	19,600	0.50 ▲	2.62	18,400	19,600	18,400	144,680	2,835,728,000
20/12/2010	19,100	-0.60 ▼	-3.05	20,300	20,300	19,100	86,560	1,653,296,000
17/12/2010	19,700	0.70 ▲	3.68	19,300	19,800	19,000	123,970	2,442,209,000
16/12/2010	19,000	-1.00 ▼	-5.00	20,000	20,000	19,000	160,960	3,058,240,000
15/12/2010	20,000	0.30 ▲	1.52	19,500	20,300	19,100	172,370	3,447,400,000
14/12/2010	19,700	-0.80 ▼	-3.90	20,500	21,200	19,500	391,770	7,717,869,000
13/12/2010	20,500	0.90 ▲	4.59	20,500	20,500	20,400	260,420	5,338,610,000
10/12/2010	19,600	0.90 ▲	4.81	19,500	19,600	18,900	227,310	4,455,276,000
09/12/2010	18,700	0.00 ■■	0.00	18,400	19,600	18,000	166,000	3,104,200,000
08/12/2010	18,700	-0.90 ▼	-4.59	19,000	19,300	18,700	196,060	3,666,322,000
07/12/2010	19,600	-1.00 ▼	-4.85	20,200	21,300	19,600	311,350	6,102,460,000
06/12/2010	20,600	-0.70 ▼	-3.29	21,300	22,300	20,400	468,280	9,646,568,000
03/12/2010	21,300	1.00 ▲	4.93	21,300	21,300	21,300	64,160	1,366,608,000
02/12/2010	20,300	0.90 ▲	4.64	20,100	20,300	20,000	258,500	5,247,550,000
01/12/2010	19,400	0.90 ▲	4.86	19,400	19,400	19,000	241,360	4,682,384,000
30/11/2010	18,500	0.80 ▲	4.52	18,400	18,500	17,800	678,890	12,559,465,000
29/11/2010	17,700	0.00 ■■	0.00	17,700	17,700	17,500	25,790	456,483,000
26/11/2010	17,700	-0.20 ▼	-1.12	18,200	18,200	17,500	107,540	1,903,458,000
25/11/2010	17,900	0.60 ▲	3.47	17,200	18,100	16,900	146,690	2,625,751,000
24/11/2010	17,300	-0.10 ▼	-0.57	17,400	17,500	16,800	226,340	3,915,682,000
23/11/2010	17,400	0.50 ▲	2.96	16,800	17,500	16,700	170,220	2,961,828,000
22/11/2010	16,900	0.60 ▲	3.68	15,600	17,100	15,600	57,990	980,031,000
19/11/2010	16,300	-0.70 ▼	-4.12	17,600	17,600	16,300	96,530	1,573,439,000
18/11/2010	17,000	-0.70 ▼	-3.95	17,300	17,900	16,900	182,440	3,101,480,000
17/11/2010	17,700	-0.90 ▼	-4.84	17,700	17,700	17,700	43,240	765,348,000
16/11/2010	18,600	-0.90 ▼	-4.62	18,600	19,100	18,600	465,480	8,657,928,000
15/11/2010	19,500	-1.00 ▼	-4.88	19,500	19,500	19,500	10	195,000
12/11/2010	20,500	-1.00 ▼	-4.65	20,500	20,500	20,500	1,110	22,755,000
11/11/2010	21,500	-1.10 ▼	-4.87	21,600	21,600	21,500	1,400	30,100,000
10/11/2010	22,600	-1.10 ▼	-4.64	22,600	22,600	22,600	220	4,972,000
09/11/2010	23,700	-1.20 ▼	-4.82	23,700	23,700	23,700	70	1,659,000
08/11/2010	24,900	-1.30 ▼	-4.96	24,900	24,900	24,900	5,210	129,729,000
05/11/2010	26,200	-0.50 ▼	-1.87	26,700	26,700	25,700	12,250	320,950,000
04/11/2010	26,700	1.20 ▲	4.71	26,700	26,700	26,700	10	267,000
03/11/2010	25,500	0.00 ■■	0.00	25,500	25,500	25,500	320	8,160,000
02/11/2010	25,500	0.00 ■■	0.00	25,500	25,500	25,000	2,020	51,510,000
01/11/2010	25,500	0.00 ■■	0.00	25,500	25,500	25,500	1,900	48,450,000
29/10/2010	25,500	0.00 ■■	0.00	26,200	26,200	25,100	8,680	221,340,000
28/10/2010	25,500	0.00 ■■	0.00	25,000	25,500	24,600	5,500	140,250,000
27/10/2010	25,500	0.10 ▲	0.39	25,400	25,500	24,500	8,940	227,970,000
26/10/2010	25,400	0.40 ▲	1.60	25,000	26,200	25,000	5,100	129,540,000
25/10/2010	25,000	0.80 ▲	3.31	24,000	25,000	23,000	28,370	709,250,000
22/10/2010	24,200	-0.30 ▼	-1.22	24,500	24,500	24,200	9,000	217,800,000
21/10/2010	24,500	-0.50 ▼	-2.00	25,000	25,000	24,100	10,080	246,960,000
20/10/2010	25,000	0.00 ■■	0.00	24,500	25,000	23,800	33,840	846,000,000
19/10/2010	25,000	-0.10 ▼	-0.40	25,000	25,100	24,500	17,280	432,000,000
18/10/2010	25,100	-0.20 ▼	-0.79	25,300	25,300	24,500	30,440	764,044,000
15/10/2010	25,300	-0.10 ▼	-0.39	25,400	25,400	25,000	24,070	608,971,000
14/10/2010	25,400	-0.10 ▼	-0.39	25,500	25,500	25,100	37,660	956,564,000
13/10/2010	25,500	0.00 ■■	0.00	25,100	25,500	25,100	24,120	615,060,000
12/10/2010	25,500	-0.30 ▼	-1.16	25,700	25,700	25,200	25,270	644,385,000
11/10/2010	25,800	0.00 ■■	0.00	25,800	25,900	25,500	36,730	947,634,000
08/10/2010	25,800	-0.20 ▼	-0.77	26,300	26,300	25,800	51,210	1,321,218,000
07/10/2010	26,000	-0.10 ▼	-0.38	26,100	26,300	25,600	38,800	1,008,800,000
06/10/2010	26,100	-0.20 ▼	-0.76	25,200	26,500	25,200	23,860	622,746,000
05/10/2010	26,300	0.80 ▲	3.14	26,500	26,500	24,300	3,170	83,371,000
04/10/2010	25,500	-1.20 ▼	-4.49	27,800	27,800	25,500	610	15,555,000
01/10/2010	26,700	0.00 ■■	0.00	26,700	26,700	26,700	4,010	107,067,000
30/09/2010	26,700	0.70 ▲	2.69	26,000	26,700	26,000	6,850	182,895,000
29/09/2010	26,000	-1.10 ▼	-4.06	25,800	26,900	25,800	10,180	264,680,000
28/09/2010	27,100	0.50 ▲	1.88	27,400	27,400	27,000	800	21,680,000
27/09/2010	26,600	0.50 ▲	1.92	26,700	26,800	26,500	3,410	90,706,000
24/09/2010	26,100	-1.10 ▼	-4.04	27,600	27,600	26,100	3,040	79,344,000
23/09/2010	27,200	-0.30 ▼	-1.09	26,500	27,200	26,400	2,500	68,000,000
22/09/2010	27,500	0.10 ▲	0.36	27,600	27,600	27,400	23,500	646,250,000
21/09/2010	27,400	0.10 ▲	0.37	28,000	28,000	26,200	30,900	846,660,000
20/09/2010	27,300	-0.20 ▼	-0.73	28,400	28,400	27,300	4,200	114,660,000
17/09/2010	27,500	1.10 ▲	4.17	27,000	27,500	25,600	8,330	229,075,000
16/09/2010	26,400	-1.20 ▼	-4.35	27,000	27,600	26,400	40,430	1,067,352,000
15/09/2010	27,600	-1.40 ▼	-4.83	28,300	29,100	27,600	15,040	415,104,000
14/09/2010	29,000	0.80 ▲	2.84	28,200	29,000	28,200	2,710	78,590,000
13/09/2010	28,200	-1.40 ▼	-4.73	28,200	28,500	28,200	72,370	2,040,834,000
10/09/2010	29,600	0.10 ▲	0.34	28,200	29,600	28,100	66,830	1,978,168,000
09/09/2010	29,500	1.30 ▲	4.61	27,000	29,500	27,000	53,110	1,566,745,000
08/09/2010	28,200	-1.40 ▼	-4.73	29,300	29,300	28,200	3,230	91,086,000
07/09/2010	29,600	0.00 ■■	0.00	28,200	29,700	28,200	2,770	81,992,000
06/09/2010	29,600	0.80 ▲	2.78	29,000	30,000	28,500	8,610	254,856,000
01/09/2010	28,800	-1.30 ▼	-4.32	28,700	30,000	28,700	6,940	199,872,000
31/08/2010	30,100	-0.10 ▼	-0.33	30,000	30,200	28,800	9,300	279,930,000
30/08/2010	30,200	0.20 ▲	0.67	30,000	31,300	30,000	5,520	166,704,000
27/08/2010	30,000	-0.40 ▼	-1.32	29,000	30,000	28,900	650	19,500,000
26/08/2010	30,400	1.00 ▲	3.40	30,700	30,700	30,400	2,560	77,824,000
25/08/2010	29,400	1.40 ▲	5.00	26,600	29,400	26,600	15,750	463,050,000
24/08/2010	28,000	-1.40 ▼	-4.76	30,100	30,100	28,000	1,910	53,480,000
23/08/2010	29,400	0.60 ▲	2.08	27,500	29,900	27,500	1,510	44,394,000
20/08/2010	28,800	0.00 ■■	0.00	28,000	28,800	27,400	10,180	293,184,000
19/08/2010	28,800	0.00 ■■	0.00	28,800	28,800	28,800	30	864,000
18/08/2010	28,800	-0.80 ▼	-2.70	29,000	29,000	28,800	7,650	220,320,000
17/08/2010	29,600	-0.40 ▼	-1.33	29,100	30,300	29,100	4,060	120,176,000
16/08/2010	30,000	0.50 ▲	1.69	30,500	30,500	29,200	5,680	170,400,000
13/08/2010	29,500	0.50 ▲	1.72	28,500	29,500	28,500	26,500	781,750,000
12/08/2010	29,000	-1.00 ▼	-3.33	29,300	30,100	29,000	37,900	1,099,100,000
11/08/2010	30,000	-0.10 ▼	-0.33	28,600	30,800	28,600	42,820	1,284,600,000
10/08/2010	30,100	0.00 ■■	0.00	29,700	30,100	28,600	47,300	1,423,730,000
09/08/2010	30,100	-0.20 ▼	-0.66	30,500	30,500	30,000	40,000	1,204,000,000
06/08/2010	30,300	-0.20 ▼	-0.66	29,500	30,500	29,500	42,330	1,282,599,000
05/08/2010	30,500	0.10 ▲	0.33	30,000	30,600	30,000	39,200	1,195,600,000
04/08/2010	30,400	-1.60 ▼	-5.00	31,300	31,400	30,400	41,150	1,250,960,000
03/08/2010	32,000	-0.50 ▼	-1.54	32,500	32,800	32,000	40,570	1,298,240,000
02/08/2010	32,500	-0.90 ▼	-2.69	32,100	33,000	31,800	51,160	1,662,700,000
30/07/2010	33,400	-0.20 ▼	-0.60	33,600	33,900	33,400	45,310	1,513,354,000
29/07/2010	33,600	0.00 ■■	0.00	34,000	34,000	33,600	42,730	1,435,728,000
28/07/2010	33,600	-1.40 ▼	-4.00	34,500	35,300	33,600	45,710	1,535,856,000
27/07/2010	35,000	-0.50 ▼	-1.41	35,400	35,800	35,000	64,020	2,240,700,000
26/07/2010	35,500	0.50 ▲	1.43	36,000	36,400	35,500	95,480	3,389,540,000
23/07/2010	35,000	0.60 ▲	1.74	34,600	35,500	34,300	99,180	3,471,300,000
22/07/2010	34,400	-0.60 ▼	-1.71	34,900	34,900	34,400	73,680	2,534,592,000
21/07/2010	35,000	0.20 ▲	0.57	34,800	35,000	33,100	76,030	2,661,050,000
20/07/2010	34,800	-0.20 ▼	-0.57	35,000	36,000	34,700	89,780	3,124,344,000
19/07/2010	35,000	-0.50 ▼	-1.41	35,300	36,000	34,900	37,850	1,324,750,000
16/07/2010	35,500	0.40 ▲	1.14	36,400	36,400	34,600	54,690	1,941,495,000
15/07/2010	35,100	-1.10 ▼	-3.04	37,000	37,000	35,000	41,740	1,465,074,000
14/07/2010	36,200	-1.30 ▼	-3.47	38,800	38,800	36,200	4,500	162,900,000
13/07/2010	37,500	-1.00 ▼	-2.60	38,500	38,500	37,300	35,270	1,322,625,000
12/07/2010	38,500	0.00 ■■	0.00	38,500	38,800	36,700	125,380	4,827,130,000
09/07/2010	38,500	0.00 ■■	0.00	36,600	38,800	36,600	112,760	4,341,260,000
08/07/2010	38,500	1.80 ▲	4.90	37,500	38,500	36,800	145,260	5,592,510,000
07/07/2010	36,700	0.40 ▲	1.10	37,500	37,500	35,500	143,590	5,269,753,000
06/07/2010	36,300	1.70 ▲	4.91	36,300	36,300	36,300	56,880	2,064,744,000
05/07/2010	34,600	1.60 ▲	4.85	33,200	34,600	32,800	75,880	2,625,448,000
02/07/2010	33,000	0.00 ■■	0.00	33,000	33,500	32,500	106,350	3,509,550,000
01/07/2010	33,000	0.00 ■■	0.00	34,000	34,000	31,400	82,650	2,727,450,000
30/06/2010	33,000	0.50 ▲	1.54	31,000	33,000	31,000	65,710	2,168,430,000
29/06/2010	36,600	-1.80 ▼	-4.69	38,400	38,400	36,600	113,490	4,153,734,000
28/06/2010	38,400	-2.00 ▼	-4.95	40,400	40,400	38,400	76,830	2,950,272,000
25/06/2010	40,400	0.70 ▲	1.76	38,100	40,400	38,000	261,460	10,562,984,000
24/06/2010	39,700	-0.60 ▼	-1.49	38,400	40,300	38,300	104,500	4,148,650,000
23/06/2010	40,300	0.00 ■■	0.00	38,300	40,300	38,300	159,140	6,413,342,000
22/06/2010	40,300	-2.10 ▼	-4.95	42,400	42,400	40,300	145,670	5,870,501,000
21/06/2010	42,400	1.20 ▲	2.91	39,200	42,400	39,200	66,950	2,838,680,000
18/06/2010	41,200	1.90 ▲	4.83	39,900	41,200	39,900	191,790	7,901,748,000
17/06/2010	39,300	1.80 ▲	4.80	39,300	39,300	39,300	209,790	8,244,747,000
16/06/2010	37,500	1.70 ▲	4.75	37,500	37,500	37,500	117,560	4,408,500,000
15/06/2010	35,800	1.70 ▲	4.99	34,200	35,800	34,200	109,790	3,930,482,000
14/06/2010	34,100	0.10 ▲	0.29	33,800	34,100	33,500	110,070	3,753,387,000
11/06/2010	34,000	0.30 ▲	0.89	35,000	35,000	33,700	104,940	3,567,960,000
10/06/2010	33,700	1.50 ▲	4.66	32,400	33,800	32,200	110,520	3,724,524,000
09/06/2010	32,200	0.70 ▲	2.22	32,000	32,400	32,000	110,460	3,556,812,000
08/06/2010	31,500	0.40 ▲	1.29	31,000	31,600	30,800	95,800	3,017,700,000
07/06/2010	31,100	-0.20 ▼	-0.64	31,200	31,200	30,700	84,560	2,629,816,000
04/06/2010	31,300	0.40 ▲	1.29	30,800	31,600	30,700	116,340	3,641,442,000
03/06/2010	30,900	0.30 ▲	0.98	30,900	30,900	30,600	134,980	4,170,882,000
02/06/2010	30,600	-0.40 ▼	-1.29	30,600	30,700	30,000	89,450	2,737,170,000
01/06/2010	31,000	-0.20 ▼	-0.64	31,000	31,100	30,700	77,460	2,401,260,000
31/05/2010	31,200	-0.50 ▼	-1.58	31,700	31,800	31,200	75,540	2,356,848,000
28/05/2010	31,700	1.30 ▲	4.28	31,900	31,900	31,300	97,010	3,075,217,000
27/05/2010	30,400	0.00 ■■	0.00	30,000	30,500	29,800	113,270	3,443,408,000
26/05/2010	30,400	0.60 ▲	2.01	29,600	30,400	29,600	95,750	2,910,800,000
25/05/2010	29,800	0.20 ▲	0.68	30,200	30,200	29,500	92,490	2,756,202,000
24/05/2010	29,600	1.40 ▲	4.96	28,200	29,600	28,200	56,900	1,684,240,000
21/05/2010	28,200	-1.40 ▼	-4.73	28,200	28,500	28,200	89,630	2,527,566,000
20/05/2010	29,600	-0.60 ▼	-1.99	29,000	29,600	28,700	69,540	2,058,384,000
19/05/2010	30,200	-1.40 ▼	-4.43	30,900	30,900	30,100	71,980	2,173,796,000
18/05/2010	31,600	-1.50 ▼	-4.53	32,200	33,000	31,500	78,390	2,477,124,000
17/05/2010	33,100	-1.60 ▼	-4.61	34,800	34,800	33,100	71,630	2,370,953,000
14/05/2010	34,700	0.10 ▲	0.29	33,400	34,800	33,400	76,810	2,665,307,000
13/05/2010	34,600	-1.80 ▼	-4.95	36,500	36,600	34,600	79,490	2,750,354,000
12/05/2010	39,400	-1.40 ▼	-3.43	40,500	41,000	39,400	74,070	2,918,358,000
11/05/2010	40,800	0.90 ▲	2.26	41,500	41,500	40,000	79,590	3,247,272,000
10/05/2010	39,900	-1.10 ▼	-2.68	42,800	42,800	39,500	90,840	3,624,516,000
07/05/2010	41,000	1.90 ▲	4.86	41,000	41,000	40,800	191,300	7,843,300,000
06/05/2010	39,100	0.70 ▲	1.82	38,000	39,400	38,000	111,960	4,377,636,000
05/05/2010	38,400	-1.40 ▼	-3.52	39,500	40,200	38,400	90,950	3,492,480,000
04/05/2010	39,800	-1.60 ▼	-3.86	40,800	40,800	39,500	76,160	3,031,168,000
29/04/2010	41,400	1.10 ▲	2.73	42,000	42,200	41,000	59,260	2,453,364,000
28/04/2010	40,300	1.90 ▲	4.95	38,900	40,300	38,800	83,860	3,379,558,000
27/04/2010	38,400	-0.60 ▼	-1.54	38,400	38,500	37,700	66,030	2,535,552,000
26/04/2010	39,000	0.40 ▲	1.04	40,000	40,000	37,600	90,480	3,528,720,000
22/04/2010	38,600	1.80 ▲	4.89	38,600	38,600	38,600	111,360	4,298,496,000
21/04/2010	36,800	1.70 ▲	4.84	35,100	36,800	35,100	137,050	5,043,440,000
20/04/2010	35,100	0.00 ■■	0.00	34,200	35,200	34,200	61,640	2,163,564,000
19/04/2010	35,100	0.10 ▲	0.29	35,200	35,400	34,900	81,590	2,863,809,000
16/04/2010	35,000	0.50 ▲	1.45	34,900	35,000	34,700	87,190	3,051,650,000
15/04/2010	34,500	0.90 ▲	2.68	33,800	34,800	33,800	84,430	2,912,835,000
14/04/2010	33,600	-0.60 ▼	-1.75	32,900	34,200	32,800	77,040	2,588,544,000
13/04/2010	34,200	-0.30 ▼	-0.87	34,300	34,400	34,000	88,470	3,025,674,000
12/04/2010	34,500	-0.20 ▼	-0.58	34,600	35,000	34,500	87,530	3,019,785,000
09/04/2010	34,700	0.20 ▲	0.58	35,200	35,500	34,500	88,570	3,073,379,000
08/04/2010	34,500	-0.10 ▼	-0.29	34,100	34,500	34,100	77,070	2,658,915,000
07/04/2010	34,600	0.30 ▲	0.87	34,100	34,600	33,800	110,450	3,821,570,000
06/04/2010	34,300	-0.30 ▼	-0.87	35,200	35,300	34,200	85,750	2,941,225,000
05/04/2010	34,600	-1.10 ▼	-3.08	35,800	35,900	34,600	123,510	4,273,446,000
02/04/2010	35,700	0.40 ▲	1.13	35,000	37,000	34,700	154,260	5,507,082,000
01/04/2010	35,300	1.60 ▲	4.75	33,800	35,300	33,700	141,270	4,986,831,000
31/03/2010	33,700	-0.10 ▼	-0.30	33,500	33,700	33,200	107,480	3,622,076,000
30/03/2010	33,800	-0.20 ▼	-0.59	33,800	34,100	33,400	105,500	3,565,900,000
29/03/2010	34,000	-1.50 ▼	-4.23	35,500	35,900	33,800	111,050	3,775,700,000
26/03/2010	35,500	-1.60 ▼	-4.31	35,700	38,900	35,500	82,230	2,919,165,000
25/03/2010	37,100	-1.80 ▼	-4.63	37,500	37,500	37,000	88,040	3,266,284,000
24/03/2010	38,900	0.70 ▲	1.83	40,100	40,100	38,200	115,160	4,479,724,000
23/03/2010	38,200	1.80 ▲	4.95	37,800	38,200	37,800	143,680	5,488,576,000
22/03/2010	36,400	1.70 ▲	4.90	36,400	36,400	36,100	93,860	3,416,504,000
19/03/2010	34,700	1.60 ▲	4.83	33,300	34,700	33,100	97,030	3,366,941,000
18/03/2010	33,100	0.20 ▲	0.61	33,200	33,200	33,000	93,520	3,095,512,000
17/03/2010	32,900	-0.20 ▼	-0.60	33,000	34,000	32,900	72,210	2,375,709,000
16/03/2010	33,100	-1.50 ▼	-4.34	34,000	34,500	32,900	78,220	2,589,082,000
15/03/2010	34,600	0.00 ■■	0.00	36,300	36,300	34,200	65,600	2,269,760,000
12/03/2010	34,600	1.60 ▲	4.85	33,000	34,600	33,000	90,740	3,139,604,000
11/03/2010	33,000	1.50 ▲	4.76	32,500	33,000	31,800	79,760	2,632,080,000
10/03/2010	31,500	1.50 ▲	5.00	30,000	31,500	28,800	87,300	2,749,950,000
09/03/2010	30,000	0.10 ▲	0.33	29,900	30,000	29,900	93,830	2,814,900,000
08/03/2010	29,900	0.30 ▲	1.01	30,900	30,900	29,600	60,130	1,797,887,000
05/03/2010	29,600	1.40 ▲	4.96	29,600	29,600	29,600	27,640	818,144,000
04/03/2010	28,200	1.20 ▲	4.44	28,300	28,300	27,800	53,180	1,499,676,000
03/03/2010	27,000	0.30 ▲	1.12	26,800	27,000	26,700	52,680	1,422,360,000
02/03/2010	26,700	0.20 ▲	0.75	27,000	27,800	26,500	46,790	1,249,293,000
01/03/2010	26,500	0.50 ▲	1.92	26,000	26,500	26,000	41,560	1,101,340,000
26/02/2010	26,000	0.10 ▲	0.39	25,900	26,700	25,900	41,380	1,075,880,000
25/02/2010	25,900	0.00 ■■	0.00	25,900	26,700	25,800	32,730	847,707,000
24/02/2010	25,900	0.00 ■■	0.00	25,900	25,900	25,600	25,380	657,342,000
23/02/2010	25,900	-0.10 ▼	-0.38	26,000	26,000	25,800	21,150	547,785,000
22/02/2010	26,000	0.20 ▲	0.78	26,000	26,500	25,800	19,180	498,680,000
12/02/2010	25,800	0.40 ▲	1.57	25,800	26,500	25,500	17,620	454,596,000
11/02/2010	25,400	-0.50 ▼	-1.93	25,000	26,400	25,000	15,320	389,128,000
10/02/2010	25,900	0.30 ▲	1.17	26,500	26,500	25,800	14,690	380,471,000
09/02/2010	25,600	0.10 ▲	0.39	26,500	26,500	25,400	20,840	533,504,000
08/02/2010	25,500	-0.40 ▼	-1.54	26,800	26,800	25,400	19,670	501,585,000
05/02/2010	25,900	-1.10 ▼	-4.07	25,700	26,300	25,700	20,800	538,720,000
04/02/2010	27,000	0.00 ■■	0.00	27,000	27,000	26,000	38,050	1,027,350,000
03/02/2010	27,000	0.10 ▲	0.37	27,000	27,300	26,900	30,700	828,900,000
02/02/2010	26,900	0.10 ▲	0.37	27,900	27,900	26,100	33,460	900,074,000
01/02/2010	26,800	0.40 ▲	1.52	26,400	26,900	26,400	30,870	827,316,000
29/01/2010	26,400	0.60 ▲	2.33	26,900	26,900	26,000	30,260	798,864,000
28/01/2010	25,800	0.10 ▲	0.39	26,500	26,500	24,700	35,200	908,160,000
27/01/2010	25,700	-1.30 ▼	-4.81	27,500	27,500	25,700	33,170	852,469,000
26/01/2010	27,000	1.20 ▲	4.65	27,000	27,000	26,500	27,590	744,930,000
25/01/2010	25,800	0.10 ▲	0.39	26,000	26,000	24,500	35,510	916,158,000
22/01/2010	25,700	-0.80 ▼	-3.02	27,200	27,200	25,300	25,580	657,406,000
21/01/2010	26,500	-0.10 ▼	-0.38	26,600	27,500	25,300	36,250	960,625,000
20/01/2010	26,600	-1.20 ▼	-4.32	28,900	28,900	26,600	15,530	413,098,000
19/01/2010	27,800	0.80 ▲	2.96	26,000	28,300	26,000	39,010	1,084,478,000
18/01/2010	27,000	-1.10 ▼	-3.91	28,000	28,200	26,800	30,320	818,640,000
15/01/2010	28,100	-1.40 ▼	-4.75	28,100	29,500	28,100	50,400	1,416,240,000
14/01/2010	29,500	0.00 ■■	0.00	29,500	30,500	28,200	57,240	1,688,580,000
13/01/2010	29,500	-1.50 ▼	-4.84	31,000	31,100	29,500	46,630	1,375,585,000
12/01/2010	31,000	0.00 ■■	0.00	32,200	32,500	31,000	77,560	2,404,360,000
11/01/2010	31,000	1.40 ▲	4.73	31,000	31,000	30,900	102,090	3,164,790,000
08/01/2010	29,600	0.30 ▲	1.02	29,300	29,900	29,200	79,340	2,348,464,000
07/01/2010	29,300	-1.10 ▼	-3.62	29,500	30,000	29,300	79,450	2,327,885,000
06/01/2010	30,400	0.00 ■■	0.00	29,500	31,600	29,000	129,990	3,951,696,000
05/01/2010	30,400	0.10 ▲	0.33	31,800	31,800	30,100	121,900	3,705,760,000
04/01/2010	30,300	1.40 ▲	4.84	30,300	30,300	30,300	103,200	3,126,960,000
31/12/2009	28,900	1.30 ▲	4.71	28,900	28,900	28,900	95,100	2,748,390,000
30/12/2009	27,600	0.00 ■■	0.00	27,600	27,600	27,600	29,960	826,896,000
01/01/1970	14,950	0.00 ■■	0.00	14,950	0	0	0	0

(ĐVT: 1,000 VNĐ)