Lịch sử giao dịch TDC - 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 KD & PT Bình Dương
Binh Duong Trade And Development JSC
Mã CK: TDC 10.30 ▼ -0.05 (-0.49%) (cập nhật 23:45 22/11/2024)
Đang giao dịch

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

TDC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	10,300	-0.05 ▼	-0.49	10,350	10,350	10,150	22,570	232,471,000
21/11/2024	10,350	0.05 ▲	0.48	10,300	10,350	10,200	21,310	220,558,500
20/11/2024	10,300	0.32 ▲	3.11	9,980	10,400	9,900	102,180	1,052,454,000
19/11/2024	9,980	0.03 ▲	0.30	9,950	10,150	9,900	25,300	252,494,000
18/11/2024	9,950	0.00 ■■	0.00	9,950	9,970	9,830	49,820	495,709,000
15/11/2024	9,950	0.00 ■■	0.00	9,950	9,990	9,750	70,190	698,390,500
14/11/2024	9,950	-0.02 ▼	-0.20	9,970	9,960	9,810	29,610	294,619,500
13/11/2024	9,970	0.00 ■■	0.00	9,970	9,980	9,770	38,660	385,440,200
12/11/2024	9,970	-0.08 ▼	-0.80	10,050	10,050	9,860	21,660	215,950,200
11/11/2024	10,050	-0.05 ▼	-0.50	10,100	10,150	9,860	46,410	466,420,500
08/11/2024	10,100	-0.10 ▼	-0.99	10,200	10,250	9,950	23,500	237,350,000
07/11/2024	10,200	0.10 ▲	0.98	10,100	10,250	10,000	31,510	321,402,000
06/11/2024	10,100	0.00 ■■	0.00	10,100	10,100	10,000	11,160	112,716,000
05/11/2024	10,100	0.13 ▲	1.29	9,970	10,100	9,900	29,580	298,758,000
04/11/2024	9,970	-0.08 ▼	-0.80	10,050	10,000	9,870	41,910	417,842,700
01/11/2024	10,050	0.00 ■■	0.00	10,050	10,050	9,890	26,680	268,134,000
31/10/2024	10,050	0.00 ■■	0.00	10,050	10,050	9,940	12,500	125,625,000
30/10/2024	10,050	-0.05 ▼	-0.50	10,100	10,100	9,890	26,710	268,435,500
29/10/2024	10,100	0.16 ▲	1.58	9,940	10,100	9,860	26,920	271,892,000
28/10/2024	9,940	0.02 ▲	0.20	9,920	9,980	9,900	5,400	53,676,000
25/10/2024	9,920	0.07 ▲	0.71	9,850	10,100	9,920	59,620	591,430,400
24/10/2024	9,850	-0.09 ▼	-0.91	9,940	9,950	9,720	26,260	258,661,000
23/10/2024	9,940	-0.06 ▼	-0.60	10,000	9,980	9,780	13,350	132,699,000
22/10/2024	10,000	0.30 ▲	3.00	9,700	10,050	9,660	40,470	404,700,000
21/10/2024	9,700	-0.01 ▼	-0.10	9,710	9,740	9,600	15,620	151,514,000
18/10/2024	9,710	-0.01 ▼	-0.10	9,720	9,750	9,600	19,300	187,403,000
17/10/2024	9,720	0.08 ▲	0.82	9,640	9,720	9,570	12,330	119,847,600
16/10/2024	9,640	0.08 ▲	0.83	9,560	9,700	9,500	24,230	233,577,200
15/10/2024	9,560	-0.09 ▼	-0.94	9,650	9,770	9,550	31,360	299,801,600
14/10/2024	9,650	-0.23 ▼	-2.38	9,880	9,890	9,570	33,420	322,503,000
11/10/2024	9,880	0.06 ▲	0.61	9,820	9,930	9,730	18,230	180,112,400
10/10/2024	9,820	-0.08 ▼	-0.81	9,900	9,970	9,800	50,210	493,062,200
09/10/2024	9,900	0.07 ▲	0.71	9,830	9,980	9,730	25,700	254,430,000
08/10/2024	9,830	-0.27 ▼	-2.75	10,100	10,100	9,810	32,190	316,427,700
07/10/2024	10,100	0.22 ▲	2.18	9,880	10,100	9,750	31,150	314,615,000
04/10/2024	9,880	0.18 ▲	1.82	9,700	9,930	9,660	41,290	407,945,200
03/10/2024	9,700	-0.30 ▼	-3.09	10,000	10,100	9,620	149,660	1,451,702,000
02/10/2024	10,000	-0.20 ▼	-2.00	10,200	10,150	9,960	37,570	375,700,000
01/10/2024	10,200	0.10 ▲	0.98	10,100	10,350	10,000	60,830	620,466,000
30/09/2024	10,100	-0.25 ▼	-2.48	10,350	10,350	9,910	111,060	1,121,706,000
27/09/2024	10,350	-0.40 ▼	-3.86	10,750	10,900	10,250	201,650	2,087,077,500
26/09/2024	10,750	-0.20 ▼	-1.86	10,950	11,200	10,700	71,190	765,292,500
25/09/2024	10,950	0.15 ▲	1.37	10,800	11,000	10,700	56,250	615,937,500
24/09/2024	10,800	0.05 ▲	0.46	10,750	10,950	10,700	28,710	310,068,000
23/09/2024	10,750	-0.20 ▼	-1.86	10,950	11,000	10,700	35,440	380,980,000
20/09/2024	10,950	-0.15 ▼	-1.37	11,100	11,100	10,850	33,770	369,781,500
19/09/2024	11,100	0.25 ▲	2.25	10,850	11,150	10,750	83,470	926,517,000
18/09/2024	10,850	-0.15 ▼	-1.38	11,000	11,000	10,750	36,080	391,468,000
17/09/2024	11,000	0.35 ▲	3.18	10,650	11,000	10,550	154,690	1,701,590,000
16/09/2024	10,650	-0.15 ▼	-1.41	10,800	10,950	10,650	30,210	321,736,500
13/09/2024	10,800	-0.20 ▼	-1.85	11,000	11,000	10,700	44,410	479,628,000
12/09/2024	11,000	-0.05 ▼	-0.45	11,050	11,200	10,850	16,870	185,570,000
11/09/2024	11,050	0.00 ■■	0.00	11,050	11,100	10,700	59,140	653,497,000
10/09/2024	11,050	-0.10 ▼	-0.90	11,150	11,250	10,900	34,210	378,020,500
09/09/2024	11,150	-0.10 ▼	-0.90	11,250	11,300	11,100	16,650	185,647,500
06/09/2024	11,250	0.35 ▲	3.11	10,900	11,300	10,800	58,920	662,850,000
05/09/2024	10,900	-0.20 ▼	-1.83	11,100	11,200	10,900	49,780	542,602,000
04/09/2024	11,100	-0.15 ▼	-1.35	11,250	11,100	10,800	35,620	395,382,000
30/08/2024	11,250	0.15 ▲	1.33	11,100	11,400	11,000	88,590	996,637,500
29/08/2024	11,100	0.15 ▲	1.35	10,950	11,300	10,850	169,240	1,878,564,000
28/08/2024	10,950	-0.15 ▼	-1.37	11,100	11,100	10,700	80,110	877,204,500
27/08/2024	11,100	0.05 ▲	0.45	11,050	11,200	10,700	144,130	1,599,843,000
26/08/2024	11,050	-0.80 ▼	-7.24	11,850	11,950	11,050	339,890	3,755,784,500
23/08/2024	11,850	0.00 ■■	0.00	11,850	11,950	11,650	99,770	1,182,274,500
22/08/2024	11,850	0.15 ▲	1.27	11,700	12,150	11,600	125,250	1,484,212,500
21/08/2024	11,700	-0.15 ▼	-1.28	11,850	12,000	11,650	125,100	1,463,670,000
20/08/2024	11,850	-0.05 ▼	-0.42	11,900	12,250	11,750	180,800	2,142,480,000
19/08/2024	11,900	-0.20 ▼	-1.68	12,100	12,500	11,850	199,040	2,368,576,000
16/08/2024	12,100	0.55 ▲	4.55	11,550	12,250	11,550	247,720	2,997,412,000
15/08/2024	11,550	-0.55 ▼	-4.76	12,100	12,300	11,350	196,960	2,274,888,000
14/08/2024	12,100	0.75 ▲	6.20	11,350	12,100	11,400	459,330	5,557,893,000
13/08/2024	11,350	0.50 ▲	4.41	10,850	11,450	10,750	269,440	3,058,144,000
12/08/2024	10,850	0.00 ■■	0.00	10,850	10,950	10,600	52,910	574,073,500
09/08/2024	10,850	0.25 ▲	2.30	10,600	11,000	10,550	50,720	550,312,000
08/08/2024	10,600	-0.40 ▼	-3.77	11,000	11,150	10,400	73,500	779,100,000
07/08/2024	11,000	0.25 ▲	2.27	10,750	11,100	10,600	63,430	697,730,000
06/08/2024	10,750	0.40 ▲	3.72	10,350	11,050	10,100	126,000	1,354,500,000
05/08/2024	10,350	-0.65 ▼	-6.28	11,000	10,800	10,250	174,830	1,809,490,500
02/08/2024	11,000	0.50 ▲	4.55	10,500	11,100	10,200	91,890	1,010,790,000
01/08/2024	10,500	-0.70 ▼	-6.67	11,200	11,200	10,450	101,920	1,070,160,000
31/07/2024	11,200	0.35 ▲	3.13	10,850	11,250	10,750	94,080	1,053,696,000
30/07/2024	10,850	-0.65 ▼	-5.99	11,500	11,450	10,750	171,480	1,860,558,000
29/07/2024	11,500	0.10 ▲	0.87	11,400	11,650	11,250	161,610	1,858,515,000
26/07/2024	11,400	0.20 ▲	1.75	11,200	11,600	11,050	171,190	1,951,566,000
25/07/2024	11,200	0.70 ▲	6.25	10,500	11,200	10,150	94,830	1,062,096,000
24/07/2024	10,500	-0.10 ▼	-0.95	10,600	10,500	9,910	140,140	1,471,470,000
23/07/2024	10,600	-0.50 ▼	-4.72	11,100	11,350	10,550	76,840	814,504,000
22/07/2024	11,100	-0.10 ▼	-0.90	11,200	11,550	10,900	155,220	1,722,942,000
19/07/2024	11,200	-0.10 ▼	-0.89	11,300	11,650	10,900	83,980	940,576,000
18/07/2024	11,300	0.65 ▲	5.75	10,650	11,300	10,650	100,240	1,132,712,000
17/07/2024	10,650	-0.55 ▼	-5.16	11,200	11,750	10,450	290,630	3,095,209,500
16/07/2024	11,200	0.25 ▲	2.23	10,950	11,300	11,000	147,670	1,653,904,000
15/07/2024	10,950	0.65 ▲	5.94	10,300	11,000	10,500	175,320	1,919,754,000
12/07/2024	10,300	0.65 ▲	6.31	9,650	10,300	9,700	134,640	1,386,792,000
11/07/2024	9,650	0.01 ▲	0.10	9,640	9,770	9,600	30,990	299,053,500
10/07/2024	9,640	0.13 ▲	1.35	9,510	9,730	9,500	31,050	299,322,000
09/07/2024	9,510	0.09 ▲	0.95	9,420	9,650	9,420	71,290	677,967,900
08/07/2024	9,420	0.04 ▲	0.42	9,380	9,470	9,350	23,510	221,464,200
05/07/2024	9,380	-0.01 ▼	-0.11	9,390	9,410	9,320	21,660	203,170,800
04/07/2024	9,390	-0.08 ▼	-0.85	9,470	9,500	9,380	19,890	186,767,100
03/07/2024	9,470	0.07 ▲	0.74	9,400	9,630	9,320	27,870	263,928,900
02/07/2024	9,400	0.00 ■■	0.00	9,400	9,440	9,200	23,500	220,900,000
01/07/2024	9,400	-0.13 ▼	-1.38	9,530	9,510	9,250	27,170	255,398,000
28/06/2024	9,530	-0.01 ▼	-0.10	9,540	9,790	9,510	53,840	513,095,200
27/06/2024	9,540	0.62 ▲	6.50	8,920	9,540	8,920	131,720	1,256,608,800
26/06/2024	8,920	0.02 ▲	0.22	8,900	8,940	8,860	13,010	116,049,200
25/06/2024	8,900	0.02 ▲	0.22	8,880	8,950	8,850	8,560	76,184,000
24/06/2024	8,880	-0.07 ▼	-0.79	8,950	9,000	8,820	20,410	181,240,800
21/06/2024	8,950	0.07 ▲	0.78	8,880	8,950	8,880	10,170	91,021,500
20/06/2024	8,880	-0.03 ▼	-0.34	8,910	9,000	8,880	11,480	101,942,400
19/06/2024	8,910	-0.04 ▼	-0.45	8,950	8,980	8,830	13,030	116,097,300
18/06/2024	8,950	0.13 ▲	1.45	8,820	9,010	8,820	8,760	78,402,000
17/06/2024	8,820	0.08 ▲	0.91	8,740	9,000	8,760	12,270	108,221,400
14/06/2024	8,740	-0.24 ▼	-2.75	8,980	9,050	8,740	23,350	204,079,000
13/06/2024	8,980	-0.07 ▼	-0.78	9,050	9,100	8,980	15,150	136,047,000
12/06/2024	9,050	0.00 ■■	0.00	9,050	9,060	8,950	14,340	129,777,000
11/06/2024	9,050	0.05 ▲	0.55	9,000	9,050	8,910	30,930	279,916,500
10/06/2024	9,000	-0.05 ▼	-0.56	9,050	9,160	8,950	17,980	161,820,000
07/06/2024	9,050	0.04 ▲	0.44	9,010	9,100	8,990	13,460	121,813,000
06/06/2024	9,010	-0.13 ▼	-1.44	9,140	9,250	8,990	24,380	219,663,800
05/06/2024	9,140	-0.06 ▼	-0.66	9,200	9,260	9,140	20,860	190,660,400
04/06/2024	9,200	0.02 ▲	0.22	9,180	9,250	9,150	24,740	227,608,000
03/06/2024	9,180	0.22 ▲	2.40	8,960	9,280	8,920	56,860	521,974,800
31/05/2024	8,960	0.01 ▲	0.11	8,950	9,030	8,920	15,870	142,195,200
30/05/2024	8,950	-0.04 ▼	-0.45	8,990	9,140	8,900	38,290	342,695,500
29/05/2024	8,990	-0.01 ▼	-0.11	9,000	9,090	8,910	33,370	299,996,300
28/05/2024	9,000	0.36 ▲	4.00	8,640	9,050	8,730	61,500	553,500,000
27/05/2024	8,640	0.05 ▲	0.58	8,590	8,720	8,510	12,370	106,876,800
24/05/2024	8,590	0.01 ▲	0.12	8,580	8,740	8,550	41,610	357,429,900
23/05/2024	8,580	0.10 ▲	1.17	8,480	8,660	8,480	32,230	276,533,400
22/05/2024	8,480	-0.08 ▼	-0.94	8,560	8,700	8,350	24,860	210,812,800
21/05/2024	8,560	-0.04 ▼	-0.47	8,600	8,600	8,500	15,730	134,648,800
20/05/2024	8,600	0.21 ▲	2.44	8,390	8,810	8,310	64,520	554,872,000
17/05/2024	8,390	-0.01 ▼	-0.12	8,400	8,490	8,220	25,270	212,015,300
16/05/2024	8,400	-0.05 ▼	-0.60	8,450	8,500	8,400	25,350	212,940,000
15/05/2024	8,450	-0.05 ▼	-0.59	8,500	8,500	8,410	10,740	90,753,000
14/05/2024	8,500	0.03 ▲	0.35	8,470	8,600	8,450	16,160	137,360,000
13/05/2024	8,470	0.07 ▲	0.83	8,400	8,500	8,390	13,240	112,142,800
10/05/2024	8,400	-0.02 ▼	-0.24	8,420	8,420	8,330	10,020,000	84,168,000,000
09/05/2024	8,420	-0.03 ▼	-0.36	8,450	8,520	8,400	7,910	66,602,200
08/05/2024	8,450	0.05 ▲	0.59	8,400	8,470	8,300	33,050	279,272,500
02/05/2024	8,300	-0.04 ▼	-0.48	8,340	8,370	8,300	6,450	53,535,000
26/04/2024	8,340	0.00 ■■	0.00	8,340	8,450	8,330	18,150	151,371,000
25/04/2024	8,340	-0.04 ▼	-0.48	8,380	8,450	8,310	4,640	38,697,600
24/04/2024	8,380	0.18 ▲	2.15	8,200	8,400	8,200	14,400	120,672,000
23/04/2024	8,200	0.08 ▲	0.98	8,120	8,600	8,100	23,940	196,308,000
22/04/2024	8,120	0.03 ▲	0.37	8,090	8,210	8,050	11,490	93,298,800
19/04/2024	8,090	0.01 ▲	0.12	8,080	8,150	8,040	21,160	171,184,400
17/04/2024	8,080	0.08 ▲	0.99	8,000	8,380	8,030	30,250	244,420,000
16/04/2024	8,000	-0.30 ▼	-3.75	8,300	8,490	7,850	38,460	307,680,000
15/04/2024	8,300	-0.50 ▼	-6.02	8,800	8,890	8,300	33,650	279,295,000
12/04/2024	8,800	-0.12 ▼	-1.36	8,920	8,980	8,800	30,530	268,664,000
11/04/2024	8,920	-0.16 ▼	-1.79	9,080	9,080	8,900	30,940	275,984,800
10/04/2024	9,080	0.00 ■■	0.00	9,080	9,100	9,000	23,550	213,834,000
09/04/2024	9,080	0.20 ▲	2.20	8,880	9,080	8,710	39,720	360,657,600
08/04/2024	8,880	-0.14 ▼	-1.58	9,020	9,020	8,600	66,620	591,585,600
05/04/2024	9,000	-0.10 ▼	-1.11	9,100	9,050	8,970	30,480	274,320,000
04/04/2024	9,100	-0.05 ▼	-0.55	9,150	9,170	9,000	45,170	411,047,000
03/04/2024	9,150	-0.02 ▼	-0.22	9,170	9,250	9,120	43,010	393,541,500
02/04/2024	9,170	-0.06 ▼	-0.65	9,230	9,250	9,150	21,110	193,578,700
01/04/2024	9,230	0.03 ▲	0.33	9,200	9,240	9,140	22,880	211,182,400
29/03/2024	9,200	-0.10 ▼	-1.09	9,300	9,300	9,100	22,870	210,404,000
28/03/2024	9,300	0.03 ▲	0.32	9,270	9,350	9,230	30,000	279,000,000
27/03/2024	9,270	-0.08 ▼	-0.86	9,350	9,390	9,250	37,390	346,605,300
26/03/2024	9,350	0.14 ▲	1.50	9,210	9,370	9,170	28,410	265,633,500
25/03/2024	9,210	-0.01 ▼	-0.11	9,220	9,300	9,200	24,470	225,368,700
22/03/2024	9,220	0.00 ■■	0.00	9,220	9,330	9,200	36,850	339,757,000
21/03/2024	9,220	0.02 ▲	0.22	9,200	9,260	9,130	30,720	283,238,400
20/03/2024	9,200	0.00 ■■	0.00	9,200	9,300	9,100	13,920	128,064,000
19/03/2024	9,200	0.10 ▲	1.09	9,100	9,400	9,110	32,280	296,976,000
18/03/2024	9,100	-0.14 ▼	-1.54	9,240	9,350	9,000	50,640	460,824,000
15/03/2024	9,240	0.07 ▲	0.76	9,170	9,330	9,170	32,930	304,273,200
14/03/2024	9,170	0.06 ▲	0.65	9,110	9,300	9,100	39,350	360,839,500
13/03/2024	9,110	0.11 ▲	1.21	9,000	9,110	8,990	18,400	167,624,000
12/03/2024	9,000	0.00 ■■	0.00	9,000	9,100	8,950	35,710	321,390,000
11/03/2024	9,000	-0.18 ▼	-2.00	9,180	9,210	8,990	31,540	283,860,000
08/03/2024	9,180	-0.18 ▼	-1.96	9,360	9,400	9,180	24,350	223,533,000
07/03/2024	9,360	0.33 ▲	3.53	9,030	9,400	9,320	20,260	189,633,600
06/03/2024	9,350	0.07 ▲	0.75	9,280	9,550	9,320	43,750	409,062,500
05/03/2024	9,280	0.07 ▲	0.75	9,210	9,300	9,180	22,940	212,883,200
04/03/2024	9,210	0.14 ▲	1.52	9,070	9,270	9,100	25,020	230,434,200
01/03/2024	9,070	-0.02 ▼	-0.22	9,090	9,100	9,020	11,410	103,488,700
29/02/2024	9,090	-0.03 ▼	-0.33	9,120	9,200	9,030	9,390	85,355,100
28/02/2024	9,120	-0.03 ▼	-0.33	9,150	9,200	9,030	20,650	188,328,000
27/02/2024	9,150	0.06 ▲	0.66	9,090	9,170	9,080	18,170	166,255,500
26/02/2024	9,090	0.01 ▲	0.11	9,080	9,270	9,020	12,320	111,988,800
23/02/2024	9,080	-0.24 ▼	-2.64	9,320	9,390	9,080	35,840	325,427,200
22/02/2024	9,320	0.01 ▲	0.11	9,310	9,370	9,250	15,470	144,180,400
21/02/2024	9,310	0.12 ▲	1.29	9,190	9,400	9,150	17,930	166,928,300
20/02/2024	9,190	0.05 ▲	0.54	9,140	9,200	9,110	16,120	148,142,800
19/02/2024	9,140	-0.05 ▼	-0.55	9,190	9,290	9,100	11,570	105,749,800
16/02/2024	9,190	0.14 ▲	1.52	9,050	9,230	9,140	11,850	108,901,500
15/02/2024	9,050	0.10 ▲	1.10	8,950	9,100	8,980	6,150	55,657,500
07/02/2024	8,950	-0.08 ▼	-0.89	9,030	9,040	8,950	28,620	256,149,000
06/02/2024	9,030	-0.03 ▼	-0.33	9,060	9,180	9,030	15,880	143,396,400
05/02/2024	9,060	-0.17 ▼	-1.88	9,230	9,280	9,060	24,480	221,788,800
02/02/2024	9,230	-0.17 ▼	-1.84	9,400	9,490	9,230	35,910	331,449,300
01/02/2024	9,400	0.00 ■■	0.00	9,400	9,450	9,390	8,030	75,482,000
31/01/2024	9,400	-0.07 ▼	-0.74	9,470	9,600	9,400	17,570	165,158,000
30/01/2024	9,470	0.07 ▲	0.74	9,400	9,500	9,340	20,800	196,976,000
29/01/2024	9,400	-0.10 ▼	-1.06	9,500	9,550	9,350	29,440	276,736,000
19/01/2024	9,680	-0.04 ▼	-0.41	9,720	9,830	9,680	22,790	220,607,200
18/01/2024	9,720	0.04 ▲	0.41	9,680	9,790	9,630	11,060	107,503,200
17/01/2024	9,680	0.04 ▲	0.41	9,640	9,850	9,200	16,010	154,976,800
16/01/2024	9,640	-0.06 ▼	-0.62	9,700	9,700	9,610	18,090	174,387,600
15/01/2024	9,700	-0.06 ▼	-0.62	9,760	9,800	9,700	19,450	188,665,000
12/01/2024	9,760	-0.14 ▼	-1.43	9,900	9,890	9,700	35,730	348,724,800
11/01/2024	9,900	0.10 ▲	1.01	9,800	9,900	9,750	30,660	303,534,000
10/01/2024	9,800	-0.06 ▼	-0.61	9,860	9,950	9,770	28,270	277,046,000
09/01/2024	9,860	-0.04 ▼	-0.41	9,900	9,960	9,850	15,990	157,661,400
08/01/2024	9,900	0.00 ■■	0.00	9,900	10,000	9,820	38,130	377,487,000
05/01/2024	9,900	-0.05 ▼	-0.51	9,950	10,050	9,880	38,500	381,150,000
04/01/2024	9,950	-0.05 ▼	-0.50	10,000	10,100	9,930	31,510	313,524,500
03/01/2024	10,000	0.19 ▲	1.90	9,810	10,000	9,800	26,990	269,900,000
02/01/2024	9,810	-0.10 ▼	-1.02	9,910	9,980	9,700	11,940	117,131,400
29/12/2023	9,910	0.08 ▲	0.81	9,830	10,100	9,800	33,810	335,057,100
28/12/2023	9,830	0.07 ▲	0.71	9,760	9,870	9,720	14,080	138,406,400
27/12/2023	9,760	-0.05 ▼	-0.51	9,810	9,850	9,750	19,640	191,686,400
26/12/2023	9,810	0.01 ▲	0.10	9,800	9,900	9,780	6,950	68,179,500
25/12/2023	9,800	0.10 ▲	1.02	9,700	9,870	9,700	15,530	152,194,000
22/12/2023	9,700	-0.06 ▼	-0.62	9,760	9,840	9,680	32,160	311,952,000
21/12/2023	9,760	0.00 ■■	0.00	9,760	9,770	9,600	6,370	62,171,200
20/12/2023	9,760	0.07 ▲	0.72	9,690	9,850	9,690	21,260	207,497,600
19/12/2023	9,690	0.00 ■■	0.00	9,690	9,790	9,500	16,140	156,396,600
18/12/2023	9,690	-0.05 ▼	-0.52	9,740	9,840	9,690	12,950	125,485,500
15/12/2023	9,740	-0.11 ▼	-1.13	9,850	9,900	9,700	27,980	272,525,200
14/12/2023	9,850	-0.35 ▼	-3.55	10,200	10,150	9,810	26,900	264,965,000
13/12/2023	9,980	-0.22 ▼	-2.20	10,200	0	0	39,560	394,808,800
12/12/2023	10,200	-0.10 ▼	-0.98	10,300	10,450	10,200	28,740	293,148,000
11/12/2023	10,300	0.15 ▲	1.46	10,150	10,300	10,000	30,800	317,240,000
08/12/2023	10,150	-0.05 ▼	-0.49	10,200	10,500	10,000	50,600	513,590,000
07/12/2023	10,200	-0.20 ▼	-1.96	10,400	10,700	10,000	90,220	920,244,000
06/12/2023	10,400	0.05 ▲	0.48	10,350	10,600	10,200	55,160	573,664,000
05/12/2023	10,350	0.65 ▲	6.28	9,700	10,350	9,670	79,830	826,240,500
04/12/2023	9,700	0.30 ▲	3.09	9,400	9,800	9,440	28,810	279,457,000
02/12/2023	9,400	-0.20 ▼	-2.13	9,600	9,770	9,540	19,330	181,702,000
01/12/2023	9,400	-0.20 ▼	-2.13	9,600	9,770	9,540	19,330	181,702,000
30/11/2023	9,570	-0.03 ▼	-0.31	9,600	9,770	9,540	14,230	136,181,100
29/11/2023	9,600	0.02 ▲	0.21	9,580	9,800	9,570	18,110	173,856,000
28/11/2023	9,580	-0.18 ▼	-1.88	9,760	9,800	9,310	29,810	285,579,800
27/11/2023	9,760	-0.23 ▼	-2.36	9,990	10,050	9,700	17,150	167,384,000
24/11/2023	9,990	-0.01 ▼	-0.10	10,000	10,000	9,630	44,920	448,750,800
23/11/2023	10,000	-0.25 ▼	-2.50	10,250	10,500	10,000	49,750	497,500,000
22/11/2023	10,250	0.15 ▲	1.46	10,100	10,350	10,000	45,210	463,402,500
21/11/2023	10,100	0.26 ▲	2.57	9,840	10,150	9,870	40,760	411,676,000
20/11/2023	9,840	-0.01 ▼	-0.10	9,850	9,900	9,600	28,420	279,652,800
17/11/2023	9,850	-0.14 ▼	-1.42	9,990	10,350	9,850	60,930	600,160,500
16/11/2023	9,990	0.19 ▲	1.90	9,800	9,990	9,800	21,410	213,885,900
15/11/2023	9,800	0.09 ▲	0.92	9,710	10,150	9,800	39,860	390,628,000
14/11/2023	9,710	0.01 ▲	0.10	9,700	9,980	9,700	21,180	205,657,800
13/11/2023	9,700	-0.16 ▼	-1.65	9,860	9,900	9,640	35,020	339,694,000
10/11/2023	9,860	0.00 ■■	0.00	9,860	10,100	9,710	46,910	462,532,600
09/11/2023	9,860	0.22 ▲	2.23	9,640	10,200	9,600	56,150	553,639,000
08/11/2023	9,640	0.63 ▲	6.54	9,010	9,640	9,000	49,790	479,975,600
07/11/2023	9,010	-0.03 ▼	-0.33	9,040	9,140	9,000	15,100	136,051,000
06/11/2023	9,040	-0.08 ▼	-0.88	9,120	9,250	9,000	21,560	194,902,400
03/11/2023	9,120	0.02 ▲	0.22	9,100	9,300	9,010	24,040	219,244,800
02/11/2023	9,100	0.59 ▲	6.48	8,510	9,100	8,610	47,350	430,885,000
01/11/2023	8,510	0.15 ▲	1.76	8,360	8,560	8,140	33,300	283,383,000
31/10/2023	8,360	-0.62 ▼	-7.42	8,980	9,560	8,360	60,390	504,860,400
30/10/2023	8,980	-0.67 ▼	-7.46	9,650	9,890	8,980	43,860	393,862,800
27/10/2023	9,650	0.21 ▲	2.18	9,440	9,680	9,010	53,910	520,231,500
26/10/2023	9,440	-0.71 ▼	-7.52	10,150	10,150	9,440	73,230	691,291,200
25/10/2023	10,150	0.62 ▲	6.11	9,530	10,150	9,520	84,850	861,227,500
24/10/2023	9,530	0.08 ▲	0.84	9,450	9,650	9,410	16,980	161,819,400
23/10/2023	9,450	-0.15 ▼	-1.59	9,600	9,600	9,400	23,760	224,532,000
20/10/2023	9,600	0.62 ▲	6.46	8,980	9,600	8,800	22,850	219,360,000
19/10/2023	8,980	-0.16 ▼	-1.78	9,140	9,140	8,800	18,210	163,525,800
18/10/2023	9,140	-0.06 ▼	-0.66	9,200	9,260	8,560	56,460	516,044,400
17/10/2023	9,200	-0.29 ▼	-3.15	9,490	9,590	9,200	18,120	166,704,000
16/10/2023	9,490	-0.13 ▼	-1.37	9,620	9,680	9,450	15,160	143,868,400
13/10/2023	9,620	0.02 ▲	0.21	9,600	9,630	9,420	11,940	114,862,800
12/10/2023	9,600	-0.05 ▼	-0.52	9,650	9,800	9,580	28,550	274,080,000
11/10/2023	9,650	0.20 ▲	2.07	9,450	9,900	9,500	22,360	215,774,000
10/10/2023	9,450	0.19 ▲	2.01	9,260	9,480	9,300	22,850	215,932,500
09/10/2023	9,260	0.06 ▲	0.65	9,200	9,270	9,100	18,220	168,717,200
06/10/2023	9,200	0.15 ▲	1.63	9,050	9,270	9,050	29,600	272,320,000
05/10/2023	9,050	-0.45 ▼	-4.97	9,500	9,570	8,970	30,350	274,667,500
04/10/2023	9,500	0.00 ■■	0.00	9,500	9,550	8,900	28,110	267,045,000
03/10/2023	9,500	-0.70 ▼	-7.37	10,200	10,150	9,500	55,980	531,810,000
02/10/2023	10,200	0.00 ■■	0.00	10,200	10,300	10,050	25,650	261,630,000
29/09/2023	10,200	0.05 ▲	0.49	10,150	10,400	10,150	22,000	224,400,000
28/09/2023	10,150	-0.35 ▼	-3.45	10,500	10,550	10,150	18,780	190,617,000
27/09/2023	10,500	0.25 ▲	2.38	10,250	10,500	9,990	48,900	513,450,000
26/09/2023	10,250	-0.50 ▼	-4.88	10,750	10,700	10,250	51,760	530,540,000
22/09/2023	11,550	-0.65 ▼	-5.63	12,200	12,150	11,350	72,310	835,180,500
21/09/2023	12,200	0.15 ▲	1.23	12,050	12,400	12,050	51,830	632,326,000
20/09/2023	12,050	0.10 ▲	0.83	11,950	12,150	11,850	64,730	779,996,500
19/09/2023	11,950	-0.15 ▼	-1.26	12,100	12,300	11,800	37,290	445,615,500
18/09/2023	12,100	-0.05 ▼	-0.41	12,150	12,350	12,000	37,670	455,807,000
15/09/2023	12,150	0.15 ▲	1.23	12,000	12,200	12,000	7,480	90,882,000
14/09/2023	12,000	-0.60 ▼	-5.00	12,600	12,600	12,000	117,580	1,410,960,000
13/09/2023	12,600	-0.25 ▼	-1.98	12,850	13,050	12,500	109,610	1,381,086,000
12/09/2023	12,850	-0.20 ▼	-1.56	13,050	13,050	12,800	77,520	996,132,000
11/09/2023	13,050	-0.15 ▼	-1.15	13,200	13,400	12,450	129,920	1,695,456,000
08/09/2023	13,200	0.30 ▲	2.27	12,900	13,250	12,900	118,000	1,557,600,000
07/09/2023	12,900	0.20 ▲	1.55	12,700	13,200	12,800	108,310	1,397,199,000
06/09/2023	12,700	0.00 ■■	0.00	12,700	12,900	12,500	82,520	1,048,004,000
05/09/2023	12,700	0.30 ▲	2.36	12,400	12,800	12,500	65,720	834,644,000
31/08/2023	12,400	-0.20 ▼	-1.61	12,600	12,750	12,250	129,960	1,611,504,000
30/08/2023	12,600	-0.15 ▼	-1.19	12,750	12,900	12,450	69,610	877,086,000
29/08/2023	12,750	0.25 ▲	1.96	12,500	13,100	12,600	75,070	957,142,500
28/08/2023	12,500	0.30 ▲	2.40	12,200	12,500	12,200	51,850	648,125,000
25/08/2023	12,200	-0.25 ▼	-2.05	12,450	12,600	12,200	75,270	918,294,000
24/08/2023	12,450	0.40 ▲	3.21	12,050	12,450	11,900	75,300	937,485,000
23/08/2023	12,050	-0.15 ▼	-1.24	12,200	12,450	12,000	46,690	562,614,500
22/08/2023	12,200	-0.20 ▼	-1.64	12,400	12,450	11,600	85,040	1,037,488,000
21/08/2023	12,400	-0.55 ▼	-4.44	12,950	12,750	12,100	127,360	1,579,264,000
18/08/2023	12,950	-0.95 ▼	-7.34	13,900	13,850	12,950	241,830	3,131,698,500
17/08/2023	13,900	-0.30 ▼	-2.16	14,200	14,350	13,900	120,780	1,678,842,000
16/08/2023	14,200	0.05 ▲	0.35	14,150	14,200	13,900	92,400	1,312,080,000
15/08/2023	14,150	0.00 ■■	0.00	14,150	14,350	14,150	89,500	1,266,425,000
14/08/2023	14,150	0.25 ▲	1.77	13,900	14,350	14,100	121,360	1,717,244,000
11/08/2023	13,900	0.00 ■■	0.00	13,900	14,050	13,500	168,910	2,347,849,000
10/08/2023	13,900	-0.25 ▼	-1.80	14,150	14,400	13,900	199,490	2,772,911,000
09/08/2023	14,150	-0.30 ▼	-2.12	14,450	14,450	14,100	147,180	2,082,597,000
08/08/2023	14,450	-0.15 ▼	-1.04	14,600	14,700	14,350	144,900	2,093,805,000
07/08/2023	14,600	-0.75 ▼	-5.14	15,350	15,000	14,500	383,680	5,601,728,000
04/08/2023	15,350	0.45 ▲	2.93	14,900	15,600	14,850	207,470	3,184,664,500
03/08/2023	14,900	-0.15 ▼	-1.01	15,050	15,150	14,700	205,920	3,068,208,000
02/08/2023	15,050	0.40 ▲	2.66	14,650	15,050	14,500	128,540	1,934,527,000
01/08/2023	14,650	-0.85 ▼	-5.80	15,500	15,600	14,650	257,680	3,775,012,000
31/07/2023	15,500	-0.15 ▼	-0.97	15,650	16,250	15,450	190,090	2,946,395,000
28/07/2023	15,650	1.00 ▲	6.39	14,650	15,650	14,800	292,660	4,580,129,000
27/07/2023	14,650	0.40 ▲	2.73	14,250	14,800	14,100	207,350	3,037,677,500
26/07/2023	14,250	-0.45 ▼	-3.16	14,700	14,700	14,150	125,040	1,781,820,000
25/07/2023	14,700	0.40 ▲	2.72	14,300	15,000	14,100	153,210	2,252,187,000
24/07/2023	14,300	0.10 ▲	0.70	14,200	14,550	14,200	177,960	2,544,828,000
21/07/2023	14,200	0.40 ▲	2.82	13,800	14,250	13,850	245,190	3,481,698,000
20/07/2023	13,800	0.40 ▲	2.90	13,400	13,800	13,400	97,460	1,344,948,000
19/07/2023	13,400	-0.50 ▼	-3.73	13,900	14,200	13,400	127,590	1,709,706,000
18/07/2023	13,900	0.00 ■■	0.00	13,900	14,000	13,650	89,330	1,241,687,000
17/07/2023	13,900	0.25 ▲	1.80	13,650	14,200	13,700	181,870	2,527,993,000
14/07/2023	13,650	0.20 ▲	1.47	13,450	13,850	13,350	142,560	1,945,944,000
13/07/2023	13,450	0.45 ▲	3.35	13,000	13,600	13,050	112,370	1,511,376,500
12/07/2023	13,000	-0.30 ▼	-2.31	13,300	13,250	12,900	99,330	1,291,290,000
11/07/2023	13,300	-0.20 ▼	-1.50	13,500	13,600	13,000	85,380	1,135,554,000
10/07/2023	13,500	0.30 ▲	2.22	13,200	13,550	13,200	95,760	1,292,760,000
07/07/2023	13,200	0.30 ▲	2.27	12,900	13,300	12,550	79,000	1,042,800,000
06/07/2023	12,900	-0.10 ▼	-0.78	13,000	13,100	12,800	68,220	880,038,000
05/07/2023	13,000	-0.20 ▼	-1.54	13,200	13,300	13,000	68,090	885,170,000
04/07/2023	13,200	0.25 ▲	1.89	12,950	13,200	12,800	60,740	801,768,000
03/07/2023	12,950	0.20 ▲	1.54	12,750	13,000	12,750	45,330	587,023,500
30/06/2023	12,750	0.00 ■■	0.00	12,750	12,800	12,400	134,140	1,710,285,000
29/06/2023	12,750	-0.95 ▼	-7.45	13,700	13,600	12,750	181,590	2,315,272,500
28/06/2023	13,700	-0.15 ▼	-1.09	13,850	14,200	13,700	90,810	1,244,097,000
27/06/2023	13,850	-0.05 ▼	-0.36	13,900	14,150	13,750	77,270	1,070,189,500
26/06/2023	13,900	-0.60 ▼	-4.32	14,500	14,400	13,500	182,430	2,535,777,000
23/06/2023	14,500	0.50 ▲	3.45	14,000	14,950	13,850	275,980	4,001,710,000
22/06/2023	14,000	0.00 ■■	0.00	14,000	14,300	13,850	147,860	2,070,040,000
21/06/2023	14,000	0.75 ▲	5.36	13,250	14,000	13,300	177,490	2,484,860,000
20/06/2023	13,250	0.45 ▲	3.40	12,800	13,250	12,800	74,050	981,162,500
19/06/2023	12,800	-0.20 ▼	-1.56	13,000	13,200	12,800	72,450	927,360,000
16/06/2023	13,000	-0.35 ▼	-2.69	13,350	13,650	13,000	220,390	2,865,070,000
15/06/2023	13,350	0.15 ▲	1.12	13,200	13,400	13,000	97,450	1,300,957,500
14/06/2023	13,200	-0.60 ▼	-4.55	13,800	13,950	13,200	152,750	2,016,300,000
13/06/2023	13,800	-0.10 ▼	-0.72	13,900	14,050	13,500	107,900	1,489,020,000
12/06/2023	13,900	0.25 ▲	1.80	13,650	13,900	13,100	109,270	1,518,853,000
09/06/2023	13,650	0.15 ▲	1.10	13,500	13,750	12,900	140,520	1,918,098,000
08/06/2023	13,500	-0.75 ▼	-5.56	14,250	14,400	13,500	185,550	2,504,925,000
07/06/2023	14,250	0.15 ▲	1.05	14,100	14,700	14,100	116,420	1,658,985,000
06/06/2023	14,100	0.55 ▲	3.90	13,550	14,300	13,300	198,550	2,799,555,000
05/06/2023	13,550	-0.10 ▼	-0.74	13,650	14,300	13,450	124,370	1,685,213,500
02/06/2023	13,650	-0.10 ▼	-0.73	13,750	14,050	13,400	120,650	1,646,872,500
01/06/2023	13,750	-0.20 ▼	-1.45	13,950	14,000	13,400	147,200	2,024,000,000
31/05/2023	13,950	0.45 ▲	3.23	13,500	14,400	13,500	154,130	2,150,113,500
30/05/2023	13,500	-0.05 ▼	-0.37	13,550	13,900	13,200	125,350	1,692,225,000
29/05/2023	13,550	0.85 ▲	6.27	12,700	13,550	12,750	157,020	2,127,621,000
26/05/2023	12,700	0.00 ■■	0.00	12,700	13,000	12,550	134,970	1,714,119,000
25/05/2023	12,700	0.20 ▲	1.57	12,500	12,900	12,450	142,250	1,806,575,000
24/05/2023	12,500	0.80 ▲	6.40	11,700	12,500	11,750	390,060	4,875,750,000
23/05/2023	11,700	-0.10 ▼	-0.85	11,800	11,900	11,500	107,910	1,262,547,000
22/05/2023	11,800	0.60 ▲	5.08	11,200	11,950	11,100	142,340	1,679,612,000
19/05/2023	11,200	-0.20 ▼	-1.79	11,400	11,800	10,800	151,570	1,697,584,000
18/05/2023	11,400	-0.35 ▼	-3.07	11,750	11,800	11,400	81,550	929,670,000
17/05/2023	11,750	0.70 ▲	5.96	11,050	11,800	11,000	265,300	3,117,275,000
16/05/2023	11,050	0.05 ▲	0.45	11,000	11,200	11,000	58,940	651,287,000
15/05/2023	11,000	-0.55 ▼	-5.00	11,550	11,700	11,000	142,180	1,563,980,000
12/05/2023	11,550	0.20 ▲	1.73	11,350	11,900	11,300	148,750	1,718,062,500
11/05/2023	11,350	0.30 ▲	2.64	11,050	11,500	11,250	186,470	2,116,434,500
10/05/2023	11,050	0.30 ▲	2.71	10,750	11,150	10,700	103,910	1,148,205,500
09/05/2023	10,750	0.00 ■■	0.00	10,750	11,050	10,550	73,420	789,265,000
08/05/2023	10,750	0.70 ▲	6.51	10,050	10,750	10,200	176,810	1,900,707,500
05/05/2023	10,050	0.05 ▲	0.50	10,000	10,050	9,950	31,280	314,364,000
04/05/2023	10,000	-0.30 ▼	-3.00	10,300	10,350	9,950	55,420	554,200,000
28/04/2023	10,300	0.20 ▲	1.94	10,100	10,400	10,100	42,580	438,574,000
27/04/2023	10,100	0.20 ▲	1.98	9,900	10,400	9,900	67,040	677,104,000
26/04/2023	9,900	0.07 ▲	0.71	9,830	10,000	9,830	28,930	286,407,000
25/04/2023	9,830	-0.17 ▼	-1.73	10,000	10,150	9,830	31,870	313,282,100
24/04/2023	10,000	0.00 ■■	0.00	10,000	10,150	9,800	39,900	399,000,000
21/04/2023	10,000	-0.25 ▼	-2.50	10,250	10,400	10,000	51,870	518,700,000
20/04/2023	10,250	0.00 ■■	0.00	10,250	10,300	10,000	19,100	195,775,000
19/04/2023	10,250	-0.20 ▼	-1.95	10,450	10,500	10,000	34,040	348,910,000
18/04/2023	10,450	0.25 ▲	2.39	10,200	10,500	10,100	45,370	474,116,500
17/04/2023	10,200	0.00 ■■	0.00	10,200	10,350	9,950	62,160	634,032,000
14/04/2023	10,200	-0.75 ▼	-7.35	10,950	11,100	10,200	86,280	880,056,000
13/04/2023	10,950	-0.15 ▼	-1.37	11,100	11,450	10,900	91,770	1,004,881,500
12/04/2023	11,100	0.70 ▲	6.31	10,400	11,100	10,300	110,690	1,228,659,000
11/04/2023	10,400	0.10 ▲	0.96	10,300	10,400	10,050	52,420	545,168,000
10/04/2023	10,300	-0.50 ▼	-4.85	10,800	11,150	10,300	64,630	665,689,000
07/04/2023	10,800	0.20 ▲	1.85	10,600	10,900	10,400	39,190	423,252,000
06/04/2023	10,600	0.00 ■■	0.00	10,600	11,300	10,300	142,610	1,511,666,000
05/04/2023	10,600	0.65 ▲	6.13	9,950	10,600	9,920	97,970	1,038,482,000
04/04/2023	9,950	-0.05 ▼	-0.50	10,000	10,200	9,910	28,870	287,256,500
03/04/2023	10,000	0.49 ▲	4.90	9,510	10,000	9,700	43,400	434,000,000
31/03/2023	9,510	-0.18 ▼	-1.89	9,690	9,700	9,020	16,600	157,866,000
30/03/2023	9,690	-0.01 ▼	-0.10	9,700	9,800	9,680	16,830	163,082,700
29/03/2023	9,700	0.00 ■■	0.00	9,700	9,800	9,620	7,500	72,750,000
28/03/2023	9,700	0.25 ▲	2.58	9,450	9,800	9,510	43,460	421,562,000
27/03/2023	9,450	-3.85 ▼	-40.74	13,300	9,500	9,400	7,270	68,701,500
24/03/2023	9,410	-5.89 ▼	-62.59	15,300	9,530	9,360	14,510	136,539,100
22/03/2023	9,500	0.02 ▲	0.21	9,480	9,580	9,450	11,810	112,195,000
21/03/2023	9,480	0.12 ▲	1.27	9,360	9,500	9,350	7,740	73,375,200
20/03/2023	9,360	-0.14 ▼	-1.50	9,500	9,530	9,350	15,360	143,769,600
17/03/2023	9,500	0.00 ■■	0.00	9,500	9,620	9,480	14,310	135,945,000
16/03/2023	9,500	-0.16 ▼	-1.68	9,660	9,650	9,500	8,210	77,995,000
15/03/2023	9,660	0.26 ▲	2.69	9,400	9,750	9,500	17,480	168,856,800
14/03/2023	9,400	-0.16 ▼	-1.70	9,560	9,600	9,400	21,270	199,938,000
13/03/2023	9,560	-0.14 ▼	-1.46	9,700	9,690	9,550	14,300	136,708,000
10/03/2023	9,700	-0.10 ▼	-1.03	9,800	9,800	9,640	20,930	203,021,000
09/03/2023	9,800	0.10 ▲	1.02	9,700	9,900	9,700	19,250	188,650,000
08/03/2023	9,700	0.17 ▲	1.75	9,530	9,700	9,400	16,500	160,050,000
07/03/2023	9,530	-0.17 ▼	-1.78	9,700	9,840	9,510	10,430	99,397,900
06/03/2023	9,700	0.11 ▲	1.13	9,590	10,000	9,650	23,650	229,405,000
03/03/2023	9,590	-0.01 ▼	-0.10	9,600	9,760	9,400	24,800	237,832,000
02/03/2023	9,600	-0.13 ▼	-1.35	9,730	9,800	9,600	14,180	136,128,000
01/03/2023	9,730	0.18 ▲	1.85	9,550	9,790	9,320	28,030	272,731,900
28/02/2023	9,550	-0.05 ▼	-0.52	9,600	9,950	9,530	28,030	267,686,500
27/02/2023	9,600	-0.29 ▼	-3.02	9,890	9,850	9,500	40,970	393,312,000
24/02/2023	9,890	-0.11 ▼	-1.11	10,000	10,200	9,800	27,080	267,821,200
23/02/2023	10,000	0.05 ▲	0.50	9,950	10,000	9,700	35,020	350,200,000
22/02/2023	9,950	-0.70 ▼	-7.04	10,650	10,500	9,950	82,960	825,452,000
21/02/2023	10,650	0.10 ▲	0.94	10,550	11,050	10,500	45,920	489,048,000
20/02/2023	10,550	0.66 ▲	6.26	9,890	10,550	10,100	64,730	682,901,500
17/02/2023	9,890	0.14 ▲	1.42	9,750	10,000	9,750	16,860	166,745,400
16/02/2023	9,750	0.22 ▲	2.26	9,530	9,790	9,600	15,590	152,002,500
15/02/2023	9,530	0.21 ▲	2.20	9,320	9,750	9,320	23,740	226,242,200
14/02/2023	9,320	-0.09 ▼	-0.97	9,410	9,600	9,320	15,640	145,764,800
13/02/2023	9,410	-0.59 ▼	-6.27	10,000	10,000	9,400	56,750	534,017,500
10/02/2023	10,000	-0.25 ▼	-2.50	10,250	10,250	10,000	29,110	291,100,000
09/02/2023	10,250	0.10 ▲	0.98	10,150	10,400	10,000	29,190	299,197,500
08/02/2023	10,150	0.15 ▲	1.48	10,000	10,300	9,920	50,090	508,413,500
07/02/2023	10,000	-0.15 ▼	-1.50	10,150	10,350	10,000	57,560	575,600,000
06/02/2023	10,150	0.00 ■■	0.00	10,150	10,450	10,000	35,200	357,280,000
03/02/2023	10,150	0.10 ▲	0.99	10,050	10,400	10,000	62,610	635,491,500
02/02/2023	10,050	-0.75 ▼	-7.46	10,800	10,950	10,050	178,530	1,794,226,500
01/02/2023	10,800	-0.80 ▼	-7.41	11,600	11,900	10,800	201,160	2,172,528,000
31/01/2023	11,600	-0.05 ▼	-0.43	11,650	11,750	11,300	134,030	1,554,748,000
30/01/2023	11,650	-0.15 ▼	-1.29	11,800	12,200	11,600	116,870	1,361,535,500
27/01/2023	11,800	0.40 ▲	3.39	11,400	12,150	11,350	166,630	1,966,234,000
19/01/2023	11,400	-0.40 ▼	-3.51	11,800	11,850	11,350	203,030	2,314,542,000
18/01/2023	11,800	0.75 ▲	6.36	11,050	11,800	11,300	153,580	1,812,244,000
17/01/2023	11,050	0.15 ▲	1.36	10,900	11,350	10,850	118,730	1,311,966,500
16/01/2023	10,900	0.00 ■■	0.00	10,900	10,950	10,650	61,410	669,369,000
13/01/2023	10,900	0.05 ▲	0.46	10,850	11,150	10,800	61,960	675,364,000
12/01/2023	10,850	0.05 ▲	0.46	10,800	11,000	10,750	27,230	295,445,500
11/01/2023	10,800	0.00 ■■	0.00	10,800	11,150	10,800	42,840	462,672,000
10/01/2023	10,800	0.05 ▲	0.46	10,750	11,050	10,400	40,290	435,132,000
09/01/2023	10,750	0.05 ▲	0.47	10,700	10,900	10,700	27,670	297,452,500
06/01/2023	10,700	-0.25 ▼	-2.34	10,950	11,100	10,700	46,390	496,373,000
05/01/2023	10,950	0.05 ▲	0.46	10,900	11,100	10,800	50,750	555,712,500
04/01/2023	10,900	0.10 ▲	0.92	10,800	11,250	10,900	61,320	668,388,000
03/01/2023	10,800	0.70 ▲	6.48	10,100	10,800	10,100	60,310	651,348,000
30/12/2022	10,100	0.00 ■■	0.00	10,100	10,350	9,950	31,600	319,160,000
29/12/2022	10,100	-0.25 ▼	-2.48	10,350	10,650	10,100	39,520	399,152,000
28/12/2022	10,350	0.00 ■■	0.00	10,350	10,500	10,100	26,470	273,964,500
27/12/2022	10,350	0.44 ▲	4.25	9,910	10,350	9,650	43,210	447,223,500
26/12/2022	9,910	-0.74 ▼	-7.47	10,650	10,750	9,910	77,010	763,169,100
23/12/2022	10,650	0.35 ▲	3.29	10,300	10,700	10,100	36,650	390,322,500
22/12/2022	10,300	0.40 ▲	3.88	9,900	10,500	9,610	61,170	630,051,000
21/12/2022	9,900	-0.60 ▼	-6.06	10,500	10,800	9,810	76,570	758,043,000
20/12/2022	10,500	-0.75 ▼	-7.14	11,250	11,250	10,500	186,600	1,959,300,000
19/12/2022	11,250	-0.40 ▼	-3.56	11,650	12,150	11,200	107,330	1,207,462,500
15/12/2022	10,900	0.15 ▲	1.38	10,750	11,100	10,650	70,480	768,232,000
14/12/2022	10,750	-0.20 ▼	-1.86	10,950	11,300	10,750	79,990	859,892,500
13/12/2022	10,950	0.25 ▲	2.28	10,700	10,950	9,990	122,260	1,338,747,000
12/12/2022	10,700	-0.80 ▼	-7.48	11,500	12,000	10,700	175,200	1,874,640,000
11/12/2022	11,500	0.00 ■■	0.00	11,500	11,750	10,900	122,900	1,413,350,000
09/12/2022	11,500	0.00 ■■	0.00	11,500	11,750	10,900	122,900	1,413,350,000
08/12/2022	11,500	0.75 ▲	6.52	10,750	11,500	11,050	137,540	1,581,710,000
07/12/2022	10,750	-0.05 ▼	-0.47	10,800	11,200	10,300	145,860	1,567,995,000
06/12/2022	10,800	-0.45 ▼	-4.17	11,250	12,000	10,800	237,210	2,561,868,000
05/12/2022	11,250	-0.60 ▼	-5.33	11,850	12,350	11,250	171,290	1,927,012,500
04/12/2022	11,850	0.70 ▲	5.91	11,150	11,900	10,600	153,730	1,821,700,500
02/12/2022	11,850	0.70 ▲	5.91	11,150	11,900	10,600	153,730	1,821,700,500
01/12/2022	11,150	0.70 ▲	6.28	10,450	11,150	10,550	205,750	2,294,112,500
30/11/2022	10,450	0.66 ▲	6.32	9,790	10,450	10,100	64,810	677,264,500
29/11/2022	9,790	0.64 ▲	6.54	9,150	9,790	9,500	274,710	2,689,410,900
28/11/2022	9,150	0.59 ▲	6.45	8,560	9,150	9,150	29,980	274,317,000
27/11/2022	8,560	0.56 ▲	6.54	8,000	8,560	8,150	59,660	510,689,600
25/11/2022	8,560	0.56 ▲	6.54	8,000	8,560	8,150	59,660	510,689,600
24/11/2022	8,000	-0.20 ▼	-2.50	8,200	8,340	7,810	54,200	433,600,000
23/11/2022	8,200	-0.45 ▼	-5.49	8,650	8,670	8,130	64,830	531,606,000
22/11/2022	8,650	0.15 ▲	1.73	8,500	9,090	8,450	119,730	1,035,664,500
21/11/2022	8,500	0.27 ▲	3.18	8,230	8,540	8,300	78,330	665,805,000
20/11/2022	8,230	0.23 ▲	2.79	8,000	8,300	7,510	84,620	696,422,600
18/11/2022	8,230	0.23 ▲	2.79	8,000	8,300	7,510	84,620	696,422,600
17/11/2022	8,000	0.32 ▲	4.00	7,680	8,210	7,800	81,710	653,680,000
16/11/2022	7,680	0.50 ▲	6.51	7,180	7,680	6,680	136,240	1,046,323,200
15/11/2022	7,180	-0.53 ▼	-7.38	7,710	7,500	7,180	146,120	1,049,141,600
14/11/2022	7,710	-0.58 ▼	-7.52	8,290	7,800	7,710	247,390	1,907,376,900
13/11/2022	8,290	-0.62 ▼	-7.48	8,910	9,000	8,290	169,780	1,407,476,200
11/11/2022	8,290	-0.62 ▼	-7.48	8,910	9,000	8,290	169,780	1,407,476,200
10/11/2022	8,910	-0.67 ▼	-7.52	9,580	9,590	8,910	121,620	1,083,634,200
09/11/2022	9,580	-0.72 ▼	-7.52	10,300	10,750	9,580	218,700	2,095,146,000
08/11/2022	10,300	-0.75 ▼	-7.28	11,050	10,500	10,300	179,430	1,848,129,000
07/11/2022	11,050	-0.80 ▼	-7.24	11,850	11,400	11,050	116,340	1,285,557,000
06/11/2022	11,850	-0.85 ▼	-7.17	12,700	12,650	11,850	192,380	2,279,703,000
04/11/2022	11,850	-0.85 ▼	-7.17	12,700	12,650	11,850	192,380	2,279,703,000
03/11/2022	12,700	-0.75 ▼	-5.91	13,450	13,900	12,700	284,910	3,618,357,000
02/11/2022	13,450	0.85 ▲	6.32	12,600	13,450	12,600	213,930	2,877,358,500
01/11/2022	12,600	0.10 ▲	0.79	12,500	13,100	11,950	236,330	2,977,758,000
31/10/2022	12,500	-0.90 ▼	-7.20	13,400	13,400	12,500	198,030	2,475,375,000
28/10/2022	13,400	-0.30 ▼	-2.24	13,700	14,200	12,900	170,400	2,283,360,000
27/10/2022	13,700	0.40 ▲	2.92	13,300	13,800	12,400	422,650	5,790,305,000
26/10/2022	13,300	-2.00 ▼	-15.04	15,300	14,500	13,300	75,350	1,002,155,000
25/10/2022	14,250	-1.05 ▼	-7.37	15,300	15,100	14,250	196,850	2,805,112,500
24/10/2022	15,300	-1.15 ▼	-7.52	16,450	15,400	15,300	22,780	348,534,000
21/10/2022	16,450	-1.20 ▼	-7.29	17,650	17,400	16,450	44,090	725,280,500
20/10/2022	17,650	-0.55 ▼	-3.12	18,200	18,100	17,500	41,050	724,532,500
19/10/2022	18,200	-0.10 ▼	-0.55	18,300	0	0	56,890	1,035,398,000
18/10/2022	18,300	0.60 ▲	3.28	17,700	18,450	17,800	122,230	2,236,809,000
17/10/2022	17,700	0.00 ■■	0.00	17,700	17,800	16,800	40,680	720,036,000
16/10/2022	17,700	0.80 ▲	4.52	16,900	17,700	16,400	144,170	2,551,809,000
14/10/2022	17,700	0.80 ▲	4.52	16,900	17,700	16,400	144,170	2,551,809,000
13/10/2022	16,900	-1.25 ▼	-7.40	18,150	18,500	16,900	106,920	1,806,948,000
12/10/2022	18,150	-0.30 ▼	-1.65	18,450	19,200	17,300	116,240	2,109,756,000
11/10/2022	18,450	-1.35 ▼	-7.32	19,800	19,500	18,450	123,470	2,278,021,500
07/10/2022	19,800	0.25 ▲	1.26	19,550	19,800	18,200	185,530	3,673,494,000
06/10/2022	19,550	0.15 ▲	0.77	19,400	20,500	19,000	92,070	1,799,968,500
05/10/2022	20,100	1.10 ▲	5.47	19,000	20,300	19,050	101,680	2,043,768,000
04/10/2022	19,000	0.40 ▲	2.11	18,600	19,000	18,000	70,540	1,340,260,000
03/10/2022	18,600	-0.40 ▼	-2.15	19,000	19,200	17,700	85,240	1,585,464,000
02/10/2022	19,000	0.90 ▲	4.74	18,100	19,000	16,850	111,200	2,112,800,000
30/09/2022	19,000	0.90 ▲	4.74	18,100	19,000	16,850	111,200	2,112,800,000
29/09/2022	18,100	-0.50 ▼	-2.76	18,600	19,200	17,800	105,070	1,901,767,000
28/09/2022	18,600	-1.35 ▼	-7.26	19,950	19,800	18,600	224,020	4,166,772,000
27/09/2022	19,950	-1.45 ▼	-7.27	21,400	21,400	19,950	193,470	3,859,726,500
26/09/2022	21,400	-1.60 ▼	-7.48	23,000	22,450	21,400	132,790	2,841,706,000
23/09/2022	23,000	0.00 ■■	0.00	23,000	23,500	22,600	86,390	1,986,970,000
22/09/2022	23,000	0.30 ▲	1.30	22,700	23,000	21,850	89,700	2,063,100,000
21/09/2022	22,700	-0.30 ▼	-1.32	23,000	23,100	22,200	119,380	2,709,926,000
20/09/2022	23,000	0.10 ▲	0.43	22,900	23,500	22,000	154,960	3,564,080,000
19/09/2022	22,900	-1.45 ▼	-6.33	24,350	24,500	22,650	152,700	3,496,830,000
16/09/2022	24,350	0.20 ▲	0.82	24,150	25,050	24,150	253,230	6,166,150,500
15/09/2022	24,150	0.65 ▲	2.69	23,500	24,500	23,500	193,310	4,668,436,500
14/09/2022	23,500	0.00 ■■	0.00	23,500	23,800	22,800	118,080	2,774,880,000
13/09/2022	23,500	0.80 ▲	3.40	22,700	23,500	22,250	183,200	4,305,200,000
12/09/2022	22,700	-0.15 ▼	-0.66	22,850	23,000	22,400	66,010	1,498,427,000
09/09/2022	22,800	-0.05 ▼	-0.22	22,850	22,850	21,300	238,320	5,433,696,000
08/09/2022	22,850	-0.65 ▼	-2.84	23,500	23,400	22,500	125,190	2,860,591,500
07/09/2022	23,500	-0.40 ▼	-1.70	23,900	24,000	23,000	125,500	2,949,250,000
06/09/2022	23,900	0.15 ▲	0.63	23,750	24,150	23,450	173,710	4,151,669,000
05/09/2022	23,750	0.30 ▲	1.26	23,450	23,850	22,800	126,670	3,008,412,500
04/09/2022	23,450	0.45 ▲	1.92	23,000	23,450	22,450	154,450	3,621,852,500
02/09/2022	23,450	0.45 ▲	1.92	23,000	23,450	22,450	154,450	3,621,852,500
01/09/2022	23,450	0.45 ▲	1.92	23,000	23,450	22,450	154,450	3,621,852,500
31/08/2022	23,450	0.45 ▲	1.92	23,000	23,450	22,450	154,450	3,621,852,500
30/08/2022	23,000	0.70 ▲	3.04	22,300	23,350	22,100	269,720	6,203,560,000
29/08/2022	22,300	0.75 ▲	3.36	21,550	22,300	20,600	186,240	4,153,152,000
28/08/2022	21,550	0.05 ▲	0.23	21,500	21,800	20,800	166,190	3,581,394,500
26/08/2022	21,550	0.05 ▲	0.23	21,500	21,800	20,800	166,190	3,581,394,500
25/08/2022	21,500	-0.45 ▼	-2.09	21,950	22,100	21,000	243,800	5,241,700,000
24/08/2022	21,950	0.05 ▲	0.23	21,900	22,250	21,700	115,690	2,539,395,500
23/08/2022	21,900	1.10 ▲	5.02	20,800	21,900	20,400	164,210	3,596,199,000
22/08/2022	20,800	0.40 ▲	1.92	20,400	21,100	20,000	152,440	3,170,752,000
21/08/2022	20,400	0.00 ■■	0.00	20,400	20,800	19,900	174,790	3,565,716,000
19/08/2022	20,400	0.00 ■■	0.00	20,400	20,800	19,900	174,790	3,565,716,000
18/08/2022	20,400	0.20 ▲	0.98	20,200	20,500	19,400	121,620	2,481,048,000
17/08/2022	20,200	-0.40 ▼	-1.98	20,600	21,000	19,700	104,020	2,101,204,000
16/08/2022	20,600	1.15 ▲	5.58	19,450	20,600	18,600	141,300	2,910,780,000
15/08/2022	19,450	-0.35 ▼	-1.80	19,800	19,950	19,000	73,600	1,431,520,000
12/08/2022	19,800	0.45 ▲	2.27	19,350	19,800	18,200	93,460	1,850,508,000
11/08/2022	19,350	0.00 ■■	0.00	19,350	20,700	19,000	224,390	4,341,946,500
10/08/2022	19,350	1.15 ▲	5.94	18,200	19,450	18,150	96,300	1,863,405,000
09/08/2022	18,200	1.15 ▲	6.32	17,050	18,200	16,800	124,820	2,271,724,000
08/08/2022	17,050	-0.15 ▼	-0.88	17,200	17,400	16,900	32,740	558,217,000
07/08/2022	17,200	0.10 ▲	0.58	17,100	17,700	16,650	47,660	819,752,000
05/08/2022	17,200	0.10 ▲	0.58	17,100	17,700	16,650	47,660	819,752,000
04/08/2022	17,100	0.15 ▲	0.88	16,950	17,750	16,700	61,360	1,049,256,000
03/08/2022	16,950	0.70 ▲	4.13	16,250	17,350	16,500	116,830	1,980,268,500
02/08/2022	16,250	1.05 ▲	6.46	15,200	16,250	15,000	105,900	1,720,875,000
01/08/2022	15,200	0.40 ▲	2.63	14,800	15,400	14,800	38,030	578,056,000
29/07/2022	14,800	0.30 ▲	2.03	14,500	15,100	14,200	48,400	716,320,000
28/07/2022	14,500	0.00 ■■	0.00	14,500	14,800	14,450	37,850	548,825,000
27/07/2022	14,500	0.20 ▲	1.38	14,300	14,800	14,000	13,040	189,080,000
26/07/2022	14,300	0.00 ■■	0.00	14,300	15,100	14,100	50,510	722,293,000
25/07/2022	14,300	0.90 ▲	6.29	13,400	14,300	13,400	87,520	1,251,536,000
24/07/2022	13,400	-0.50 ▼	-3.73	13,900	13,900	13,400	40,470	542,298,000
22/07/2022	13,400	-0.50 ▼	-3.73	13,900	13,900	13,400	40,470	542,298,000
21/07/2022	13,900	0.00 ■■	0.00	13,900	14,350	13,700	18,080	251,312,000
20/07/2022	13,900	0.90 ▲	6.47	13,000	13,900	13,150	42,910	596,449,000
19/07/2022	13,000	0.25 ▲	1.92	12,750	13,050	12,450	34,970	454,610,000
18/07/2022	12,750	-0.45 ▼	-3.53	13,200	13,200	12,750	17,940	228,735,000
17/07/2022	13,000	-0.20 ▼	-1.54	13,200	13,500	13,000	25,200	327,600,000
15/07/2022	13,000	-0.20 ▼	-1.54	13,200	13,500	13,000	25,200	327,600,000
14/07/2022	13,200	0.65 ▲	4.92	12,550	13,200	12,550	41,840	552,288,000
13/07/2022	12,550	0.80 ▲	6.37	11,750	12,550	11,900	45,600	572,280,000
12/07/2022	11,750	0.75 ▲	6.38	11,000	11,750	11,000	30,100	353,675,000
11/07/2022	11,000	-0.45 ▼	-4.09	11,450	11,550	11,000	10,970	120,670,000
10/07/2022	11,450	0.40 ▲	3.49	11,050	11,700	11,000	17,750	203,237,500
08/07/2022	11,450	0.40 ▲	3.49	11,050	11,700	11,000	17,750	203,237,500
07/07/2022	11,050	0.35 ▲	3.17	10,700	11,150	10,550	11,120	122,876,000
06/07/2022	10,700	-0.10 ▼	-0.93	10,800	11,000	10,700	13,950	149,265,000
05/07/2022	10,800	-0.30 ▼	-2.78	11,100	11,100	10,800	8,950	96,660,000
04/07/2022	11,100	0.05 ▲	0.45	11,050	11,400	11,050	5,860	65,046,000
03/07/2022	11,050	-0.15 ▼	-1.36	11,200	11,300	10,850	20,800	229,840,000
01/07/2022	11,050	-0.15 ▼	-1.36	11,200	11,300	10,850	20,800	229,840,000
30/06/2022	11,200	-0.40 ▼	-3.57	11,600	11,850	11,200	18,270	204,624,000
29/06/2022	11,600	-0.10 ▼	-0.86	11,700	11,800	11,300	15,190	176,204,000
28/06/2022	11,700	0.00 ■■	0.00	11,700	11,950	11,450	15,130	177,021,000
27/06/2022	11,700	0.10 ▲	0.85	11,600	11,750	11,350	18,300	214,110,000
24/06/2022	11,600	0.35 ▲	3.02	11,250	11,650	11,200	16,540	191,864,000
23/06/2022	11,250	0.40 ▲	3.56	10,850	11,500	11,000	9,450	106,312,500
22/06/2022	10,850	0.45 ▲	4.15	10,400	11,100	10,250	42,210	457,978,500
21/06/2022	10,400	-0.75 ▼	-7.21	11,150	10,800	10,400	71,720	745,888,000
20/06/2022	11,150	-0.80 ▼	-7.17	11,950	12,000	11,150	23,370	260,575,500
17/06/2022	11,950	-0.85 ▼	-7.11	12,800	12,500	11,950	41,140	491,623,000
16/06/2022	12,800	-0.10 ▼	-0.78	12,900	13,200	12,600	22,450	287,360,000
15/06/2022	12,900	-0.50 ▼	-3.88	13,400	13,500	12,500	50,510	651,579,000
14/06/2022	13,400	-0.40 ▼	-2.99	13,800	13,800	13,000	30,310	406,154,000
13/06/2022	13,800	-0.75 ▼	-5.43	14,550	14,400	13,700	35,190	485,622,000
12/06/2022	14,550	-0.10 ▼	-0.69	14,650	14,650	14,400	20,680	300,894,000
10/06/2022	14,550	-0.10 ▼	-0.69	14,650	14,650	14,400	20,680	300,894,000
09/06/2022	14,650	0.00 ■■	0.00	14,650	14,950	14,600	16,450	240,992,500
08/06/2022	14,650	0.35 ▲	2.39	14,300	14,950	14,050	31,350	459,277,500
07/06/2022	14,300	0.10 ▲	0.70	14,200	14,300	13,850	33,750	482,625,000
06/06/2022	14,200	-0.20 ▼	-1.41	14,400	14,450	14,000	20,030	284,426,000
05/06/2022	14,400	-0.05 ▼	-0.35	14,450	14,550	14,350	24,030	346,032,000
03/06/2022	14,400	-0.05 ▼	-0.35	14,450	14,550	14,350	24,030	346,032,000
02/06/2022	14,450	-0.25 ▼	-1.73	14,700	14,800	14,400	45,250	653,862,500
01/06/2022	14,700	-0.30 ▼	-2.04	15,000	15,100	14,500	24,180	355,446,000
31/05/2022	15,000	-0.40 ▼	-2.67	15,400	15,400	14,800	34,920	523,800,000
30/05/2022	15,400	0.05 ▲	0.32	15,350	15,500	15,100	11,270	173,558,000
29/05/2022	15,350	0.70 ▲	4.56	14,650	15,500	14,700	35,100	538,785,000
27/05/2022	15,350	0.70 ▲	4.56	14,650	15,500	14,700	35,100	538,785,000
26/05/2022	14,650	0.25 ▲	1.71	14,400	14,800	14,400	40,920	599,478,000
25/05/2022	14,400	0.40 ▲	2.78	14,000	14,450	13,950	32,200	463,680,000
24/05/2022	14,000	-0.35 ▼	-2.50	14,350	14,450	13,950	14,990	209,860,000
23/05/2022	14,350	0.05 ▲	0.35	14,300	14,600	13,950	21,670	310,964,500
22/05/2022	14,300	0.00 ■■	0.00	14,300	14,700	14,000	27,130	387,959,000
20/05/2022	14,300	0.00 ■■	0.00	14,300	14,700	14,000	27,130	387,959,000
19/05/2022	14,300	-0.40 ▼	-2.80	14,700	14,800	14,000	25,250	361,075,000
18/05/2022	14,700	0.05 ▲	0.34	14,650	14,900	14,250	15,420	226,674,000
17/05/2022	14,650	0.95 ▲	6.48	13,700	14,650	13,600	33,930	497,074,500
16/05/2022	13,700	0.05 ▲	0.36	13,650	14,600	12,750	33,240	455,388,000
13/05/2022	13,650	-1.00 ▼	-7.33	14,650	14,700	13,650	55,360	755,664,000
12/05/2022	14,650	-1.10 ▼	-7.51	15,750	15,900	14,650	31,950	468,067,500
11/05/2022	15,750	0.55 ▲	3.49	15,200	15,750	15,050	13,260	208,845,000
10/05/2022	15,200	0.45 ▲	2.96	14,750	15,200	14,400	37,380	568,176,000
09/05/2022	14,750	-1.10 ▼	-7.46	15,850	15,850	14,750	46,740	689,415,000
29/04/2022	16,800	0.40 ▲	2.38	16,400	16,800	16,000	48,710	818,328,000
28/04/2022	16,400	0.10 ▲	0.61	16,300	16,600	16,000	57,870	949,068,000
27/04/2022	16,300	0.90 ▲	5.52	15,400	16,400	15,200	36,530	595,439,000
26/04/2022	15,400	0.55 ▲	3.57	14,850	15,500	14,000	64,530	993,762,000
25/04/2022	14,850	-1.10 ▼	-7.41	15,950	16,200	14,850	55,230	820,165,500
23/04/2022	15,950	0.00 ■■	0.00	15,950	16,550	15,000	73,230	1,168,018,500
22/04/2022	15,950	0.00 ■■	0.00	15,950	16,550	15,000	73,230	1,168,018,500
21/04/2022	15,950	-1.20 ▼	-7.52	17,150	17,050	15,950	75,280	1,200,716,000
20/04/2022	17,150	-1.25 ▼	-7.29	18,400	18,900	17,150	58,410	1,001,731,500
19/04/2022	18,400	-1.35 ▼	-7.34	19,750	20,300	18,400	56,930	1,047,512,000
18/04/2022	19,750	-1.45 ▼	-7.34	21,200	21,200	19,750	58,860	1,162,485,000
16/04/2022	21,200	-0.10 ▼	-0.47	21,300	21,800	20,900	32,070	679,884,000
15/04/2022	21,200	-0.10 ▼	-0.47	21,300	21,800	20,900	32,070	679,884,000
14/04/2022	21,300	-0.50 ▼	-2.35	21,800	22,000	21,300	20,060	427,278,000
13/04/2022	21,800	1.20 ▲	5.50	20,600	21,800	19,650	67,540	1,472,372,000
12/04/2022	20,600	-1.50 ▼	-7.28	22,100	22,300	20,600	44,590	918,554,000
08/04/2022	22,100	-0.80 ▼	-3.62	22,900	23,050	22,000	57,550	1,271,855,000
07/04/2022	22,900	-0.30 ▼	-1.31	23,200	23,350	22,750	33,060	757,074,000
06/04/2022	23,200	-0.50 ▼	-2.16	23,700	23,650	23,100	35,840	831,488,000
05/04/2022	23,700	0.50 ▲	2.11	23,200	24,000	23,000	67,540	1,600,698,000
04/04/2022	23,200	0.25 ▲	1.08	22,950	23,850	23,050	33,320	773,024,000
01/04/2022	22,950	0.30 ▲	1.31	22,650	23,050	22,550	47,990	1,101,370,500
31/03/2022	22,650	-0.15 ▼	-0.66	22,800	23,250	22,600	54,740	1,239,861,000
30/03/2022	22,800	-1.05 ▼	-4.61	23,850	23,800	22,500	94,710	2,159,388,000
29/03/2022	23,850	0.45 ▲	1.89	23,400	23,900	23,400	54,540	1,300,779,000
28/03/2022	23,400	-1.35 ▼	-5.77	24,750	24,350	23,050	100,940	2,361,996,000
25/03/2022	24,750	-0.10 ▼	-0.40	24,850	25,200	24,350	66,080	1,635,480,000
24/03/2022	24,850	0.80 ▲	3.22	24,050	25,000	23,800	149,470	3,714,329,500
23/03/2022	24,050	-0.05 ▼	-0.21	24,100	24,300	23,850	60,030	1,443,721,500
22/03/2022	24,100	-0.20 ▼	-0.83	24,300	24,500	24,100	79,850	1,924,385,000
21/03/2022	24,300	0.75 ▲	3.09	23,550	24,400	23,500	91,720	2,228,796,000
18/03/2022	23,550	-0.05 ▼	-0.21	23,600	24,000	23,500	31,260	736,173,000
17/03/2022	23,600	0.10 ▲	0.42	23,500	24,000	23,400	47,320	1,116,752,000
16/03/2022	23,500	0.00 ■■	0.00	23,500	23,800	23,300	49,380	1,160,430,000
15/03/2022	23,500	0.80 ▲	3.40	22,700	23,600	22,700	32,420	761,870,000
14/03/2022	22,700	-0.50 ▼	-2.20	23,200	23,200	22,150	65,790	1,493,433,000
11/03/2022	23,200	-0.60 ▼	-2.59	23,800	23,800	23,050	89,670	2,080,344,000
10/03/2022	23,800	0.15 ▲	0.63	23,650	24,200	23,800	47,270	1,125,026,000
09/03/2022	23,650	-0.45 ▼	-1.90	24,100	24,200	23,400	70,850	1,675,602,500
08/03/2022	24,100	-0.60 ▼	-2.49	24,700	24,950	24,100	94,930	2,287,813,000
07/03/2022	24,700	0.60 ▲	2.43	24,100	25,050	23,800	136,820	3,379,454,000
06/03/2022	24,100	0.55 ▲	2.28	23,550	24,400	23,550	85,820	2,068,262,000
04/03/2022	24,100	0.55 ▲	2.28	23,550	24,400	23,550	85,820	2,068,262,000
03/03/2022	23,550	-0.05 ▼	-0.21	23,600	23,950	23,350	60,390	1,422,184,500
02/03/2022	23,600	-0.45 ▼	-1.91	24,050	24,400	23,600	50,340	1,188,024,000
01/03/2022	24,050	0.55 ▲	2.29	23,500	24,350	23,400	67,860	1,632,033,000
28/02/2022	23,500	-0.60 ▼	-2.55	24,100	24,150	23,100	56,920	1,337,620,000
26/02/2022	24,100	0.10 ▲	0.41	24,000	24,400	24,000	49,490	1,192,709,000
25/02/2022	24,100	0.10 ▲	0.41	24,000	24,400	24,000	49,490	1,192,709,000
24/02/2022	24,000	-0.80 ▼	-3.33	24,800	24,700	23,100	160,270	3,846,480,000
23/02/2022	24,800	0.40 ▲	1.61	24,400	25,100	24,150	53,960	1,338,208,000
22/02/2022	24,400	-0.70 ▼	-2.87	25,100	24,800	24,200	94,490	2,305,556,000
21/02/2022	25,100	0.10 ▲	0.40	25,000	25,900	24,200	214,570	5,385,707,000
20/02/2022	25,000	-1.15 ▼	-4.60	26,150	26,000	24,700	235,090	5,877,250,000
18/02/2022	25,000	-1.15 ▼	-4.60	26,150	26,000	24,700	235,090	5,877,250,000
17/02/2022	26,150	0.10 ▲	0.38	26,050	26,650	25,900	70,150	1,834,422,500
16/02/2022	26,050	0.45 ▲	1.73	25,600	26,400	25,250	153,290	3,993,204,500
15/02/2022	25,600	0.00 ■■	0.00	25,600	25,950	25,250	70,810	1,812,736,000
14/02/2022	25,600	-0.95 ▼	-3.71	26,550	26,550	25,300	140,600	3,599,360,000
11/02/2022	26,550	1.70 ▲	6.40	24,850	26,550	24,450	148,800	3,950,640,000
10/02/2022	24,850	0.55 ▲	2.21	24,300	25,000	24,300	75,290	1,870,956,500
09/02/2022	24,300	1.20 ▲	4.94	23,100	24,450	23,100	63,090	1,533,087,000
08/02/2022	23,100	0.20 ▲	0.87	22,900	23,500	22,750	59,840	1,382,304,000
07/02/2022	22,900	0.80 ▲	3.49	22,100	23,600	22,400	57,280	1,311,712,000
31/01/2022	22,100	0.20 ▲	0.90	21,900	22,300	21,250	62,280	1,376,388,000
28/01/2022	22,100	0.20 ▲	0.90	21,900	22,300	21,250	62,280	1,376,388,000
27/01/2022	21,900	-0.20 ▼	-0.91	22,100	22,900	21,000	84,710	1,855,149,000
26/01/2022	22,100	-1.20 ▼	-5.43	23,300	23,800	22,100	64,320	1,421,472,000
25/01/2022	23,300	0.30 ▲	1.29	23,000	24,200	21,900	86,160	2,007,528,000
24/01/2022	23,000	-1.70 ▼	-7.39	24,700	24,600	23,000	129,600	2,980,800,000
21/01/2022	24,700	-0.65 ▼	-2.63	25,350	25,800	24,700	92,270	2,279,069,000
20/01/2022	25,700	1.00 ▲	3.89	24,700	25,750	24,300	92,060	2,365,942,000
19/01/2022	24,600	0.95 ▲	3.86	23,650	24,700	22,100	157,600	3,876,960,000
18/01/2022	23,650	-1.75 ▼	-7.40	25,400	24,500	23,650	132,140	3,125,111,000
17/01/2022	25,600	-1.70 ▼	-6.64	27,300	27,800	25,400	226,720	5,804,032,000
16/01/2022	27,300	-1.20 ▼	-4.40	28,500	29,000	26,600	236,320	6,451,536,000
14/01/2022	27,300	-1.20 ▼	-4.40	28,500	29,000	26,600	236,320	6,451,536,000
13/01/2022	28,500	-2.10 ▼	-7.37	30,600	30,950	28,500	288,420	8,219,970,000
12/01/2022	30,600	-1.05 ▼	-3.43	31,650	32,500	29,950	322,970	9,882,882,000
11/01/2022	31,650	2.05 ▲	6.48	29,600	31,650	29,200	634,540	20,083,191,000
10/01/2022	29,600	0.90 ▲	3.04	28,700	30,400	28,200	504,590	14,935,864,000
09/01/2022	28,700	-0.35 ▼	-1.22	29,050	29,600	28,550	138,930	3,987,291,000
07/01/2022	28,700	-0.35 ▼	-1.22	29,050	29,600	28,550	138,930	3,987,291,000
06/01/2022	29,050	0.05 ▲	0.17	29,000	29,600	28,200	175,530	5,099,146,500
05/01/2022	29,000	0.10 ▲	0.34	28,900	30,100	29,000	194,910	5,652,390,000
04/01/2022	28,900	0.90 ▲	3.11	28,000	29,350	27,950	159,330	4,604,637,000
03/01/2022	25,800	-1.00 ▼	-3.88	26,800	27,400	25,550	95,730	2,469,834,000
31/12/2021	28,000	0.40 ▲	1.43	27,600	28,100	26,500	99,590	2,788,520,000
30/12/2021	27,600	0.10 ▲	0.36	27,500	28,200	27,500	88,710	2,448,396,000
29/12/2021	27,500	-0.90 ▼	-3.27	28,400	28,400	27,300	159,720	4,392,300,000
23/12/2021	29,900	1.95 ▲	6.52	27,950	29,900	27,950	341,510	10,211,149,000
22/12/2021	29,900	1.95 ▲	6.52	27,950	29,900	27,950	341,510	10,211,149,000
21/12/2021	27,950	0.35 ▲	1.25	27,600	28,450	26,700	146,930	4,106,693,500
20/12/2021	27,600	-1.15 ▼	-4.17	28,750	28,650	27,000	137,450	3,793,620,000
17/12/2021	28,750	0.35 ▲	1.22	28,400	29,300	28,350	152,770	4,392,137,500
16/12/2021	28,400	1.55 ▲	5.46	26,850	28,400	26,600	217,080	6,165,072,000
15/12/2021	26,850	-0.70 ▼	-2.61	27,550	27,700	26,500	80,770	2,168,674,500
14/12/2021	27,550	0.65 ▲	2.36	26,900	28,500	27,000	87,170	2,401,533,500
13/12/2021	26,900	1.75 ▲	6.51	25,150	26,900	25,300	76,230	2,050,587,000
12/12/2021	25,150	0.05 ▲	0.20	25,100	25,600	25,100	40,360	1,015,054,000
10/12/2021	25,150	0.05 ▲	0.20	25,100	25,600	25,100	40,360	1,015,054,000
09/12/2021	25,100	0.40 ▲	1.59	24,700	25,400	24,600	45,410	1,139,791,000
08/12/2021	24,700	-0.05 ▼	-0.20	24,700	25,200	24,500	60,090	1,484,223,000
07/12/2021	24,700	0.70 ▲	2.83	24,000	25,000	23,850	43,070	1,063,829,000
06/12/2021	24,000	-1.80 ▼	-7.50	25,800	26,500	24,000	75,150	1,803,600,000
04/12/2021	25,800	-1.00 ▼	-3.88	26,800	27,400	25,550	95,730	2,469,834,000
03/12/2021	25,800	-1.00 ▼	-3.88	26,800	27,400	25,550	95,730	2,469,834,000
02/12/2021	26,800	-0.85 ▼	-3.17	27,650	27,650	26,750	71,170	1,907,356,000
01/12/2021	27,650	-0.35 ▼	-1.27	28,000	28,500	27,650	71,440	1,975,316,000
30/11/2021	28,000	0.80 ▲	2.86	27,200	28,500	27,200	108,920	3,049,760,000
29/11/2021	27,200	0.60 ▲	2.21	26,600	27,500	25,500	89,730	2,440,656,000
28/11/2021	26,600	-0.40 ▼	-1.50	27,000	27,800	26,000	73,690	1,960,154,000
26/11/2021	26,600	-0.40 ▼	-1.50	27,000	27,800	26,000	73,690	1,960,154,000
25/11/2021	27,000	0.90 ▲	3.33	26,100	27,300	26,000	44,950	1,213,650,000
24/11/2021	26,100	-0.10 ▼	-0.38	26,200	27,600	26,050	36,390	949,779,000
23/11/2021	26,200	1.05 ▲	4.01	25,150	26,200	24,100	65,670	1,720,554,000
22/11/2021	25,150	-1.85 ▼	-7.36	27,000	27,600	25,150	103,430	2,601,264,500
19/11/2021	27,000	-1.95 ▼	-7.22	28,950	29,500	26,950	160,790	4,341,330,000
18/11/2021	28,950	0.15 ▲	0.52	28,800	29,750	27,900	115,720	3,350,094,000
17/11/2021	28,800	-0.10 ▼	-0.35	28,900	29,700	28,800	87,390	2,516,832,000
16/11/2021	28,900	-1.40 ▼	-4.84	30,300	30,000	28,800	148,890	4,302,921,000
15/11/2021	30,300	-0.50 ▼	-1.65	30,800	31,000	29,000	211,940	6,421,782,000
14/11/2021	29,000	-2.15 ▼	-7.41	31,150	32,000	30,500	20	580,000
12/11/2021	30,800	-0.35 ▼	-1.14	31,150	32,000	30,500	64,810	1,996,148,000
11/11/2021	31,150	1.00 ▲	3.21	30,150	31,500	30,350	153,430	4,779,344,500
10/11/2021	30,150	1.05 ▲	3.48	29,100	30,500	28,600	98,310	2,964,046,500
09/11/2021	29,100	-0.70 ▼	-2.41	29,800	29,700	29,000	96,530	2,809,023,000
08/11/2021	29,800	0.60 ▲	2.01	29,200	30,200	27,800	137,550	4,098,990,000
07/11/2021	29,200	-1.20 ▼	-4.11	30,400	30,600	29,000	84,960	2,480,832,000
05/11/2021	29,200	-1.20 ▼	-4.11	30,400	30,600	29,000	84,960	2,480,832,000
04/11/2021	31,050	-2.30 ▼	-7.41	33,350	34,600	31,050	272,080	8,448,084,000
03/11/2021	31,050	-2.30 ▼	-7.41	33,350	34,600	31,050	272,080	8,448,084,000
02/11/2021	33,350	2.15 ▲	6.45	31,200	33,350	31,650	137,250	4,577,287,500
01/11/2021	31,200	1.90 ▲	6.09	29,300	31,350	28,300	189,290	5,905,848,000
31/10/2021	29,300	0.80 ▲	2.73	28,500	29,900	28,300	124,930	3,660,449,000
29/10/2021	29,300	0.80 ▲	2.73	28,500	29,900	28,300	124,930	3,660,449,000
28/10/2021	28,500	0.15 ▲	0.53	28,350	29,250	28,000	104,810	2,987,085,000
27/10/2021	28,350	1.85 ▲	6.53	26,500	28,350	26,200	163,880	4,645,998,000
26/10/2021	26,500	-0.30 ▼	-1.13	26,800	26,900	25,500	169,220	4,484,330,000
25/10/2021	26,800	0.05 ▲	0.19	26,750	27,800	26,050	163,280	4,375,904,000
23/10/2021	26,750	0.25 ▲	0.93	26,500	26,950	26,050	208,460	5,576,305,000
22/10/2021	26,750	0.25 ▲	0.93	26,500	26,950	26,050	208,460	5,576,305,000
21/10/2021	26,500	1.30 ▲	4.91	25,200	26,600	24,600	187,480	4,968,220,000
20/10/2021	25,200	0.50 ▲	1.98	24,700	26,000	24,200	173,080	4,361,616,000
19/10/2021	24,700	1.60 ▲	6.48	23,100	24,700	23,250	266,100	6,572,670,000
18/10/2021	23,100	0.35 ▲	1.52	22,750	23,800	22,500	100,460	2,320,626,000
16/10/2021	22,750	0.25 ▲	1.10	22,500	23,500	22,400	89,140	2,027,935,000
15/10/2021	22,750	0.25 ▲	1.10	22,500	23,500	22,400	89,140	2,027,935,000
14/10/2021	22,500	-0.50 ▼	-2.22	23,000	23,950	22,500	179,460	4,037,850,000
13/10/2021	23,000	0.75 ▲	3.26	22,250	23,400	22,500	194,960	4,484,080,000
12/10/2021	22,250	0.45 ▲	2.02	21,800	22,450	21,450	99,910	2,222,997,500
11/10/2021	21,800	0.05 ▲	0.23	21,800	22,150	21,500	27,990	610,182,000
08/10/2021	21,800	-0.40 ▼	-1.83	22,200	22,450	21,750	52,980	1,154,964,000
07/10/2021	22,200	0.35 ▲	1.58	21,850	22,500	21,900	104,160	2,312,352,000
06/10/2021	21,850	0.65 ▲	2.97	21,200	22,000	21,200	49,220	1,075,457,000
05/10/2021	21,200	0.20 ▲	0.94	21,000	21,500	21,000	36,630	776,556,000
04/10/2021	21,000	0.05 ▲	0.24	21,000	21,500	21,000	56,090	1,177,890,000
01/10/2021	21,000	-0.50 ▼	-2.38	21,500	21,600	21,000	66,550	1,397,550,000
30/09/2021	21,500	-0.20 ▼	-0.93	21,700	22,300	21,500	32,140	691,010,000
29/09/2021	21,700	0.50 ▲	2.30	21,200	22,100	20,650	63,060	1,368,402,000
28/09/2021	21,200	0.60 ▲	2.83	20,600	21,300	19,800	101,060	2,142,472,000
27/09/2021	20,600	-1.30 ▼	-6.31	21,900	21,900	20,600	141,200	2,908,720,000
26/09/2021	21,900	-1.60 ▼	-7.31	23,500	23,900	21,900	139,130	3,046,947,000
24/09/2021	21,900	-1.60 ▼	-7.31	23,500	23,900	21,900	139,130	3,046,947,000
23/09/2021	23,500	0.75 ▲	3.19	22,750	24,300	23,000	206,390	4,850,165,000
22/09/2021	22,750	1.45 ▲	6.37	21,300	22,750	21,300	214,810	4,886,927,500
21/09/2021	21,300	0.10 ▲	0.47	21,300	21,500	20,700	65,450	1,394,085,000
20/09/2021	21,300	-0.35 ▼	-1.64	21,650	22,500	21,300	78,290	1,667,577,000
17/09/2021	21,650	0.45 ▲	2.08	21,200	22,300	20,950	119,470	2,586,525,500
16/09/2021	21,200	-0.20 ▼	-0.94	21,200	21,450	20,500	52,110	1,104,732,000
15/09/2021	21,200	0.60 ▲	2.83	20,600	21,500	20,050	76,490	1,621,588,000
14/09/2021	20,600	-1.20 ▼	-5.83	21,800	21,800	20,600	105,230	2,167,738,000
13/09/2021	21,800	-0.80 ▼	-3.67	22,600	22,600	21,650	86,220	1,879,596,000
11/09/2021	22,600	0.20 ▲	0.88	22,400	23,400	22,550	143,410	3,241,066,000
10/09/2021	22,600	0.20 ▲	0.88	22,400	23,400	22,550	143,410	3,241,066,000
09/09/2021	22,400	0.05 ▲	0.22	22,400	22,500	21,650	83,660	1,873,984,000
08/09/2021	22,400	1.40 ▲	6.25	21,000	22,400	20,400	157,060	3,518,144,000
07/09/2021	21,000	-1.45 ▼	-6.90	22,450	22,450	20,900	276,600	5,808,600,000
06/09/2021	22,450	0.30 ▲	1.34	22,150	23,400	22,150	146,880	3,297,456,000
05/09/2021	18,300	0.45 ▲	2.46	17,850	18,050	17,750	41,930	767,319,000
03/09/2021	17,900	0.05 ▲	0.28	17,850	18,050	17,750	31,540	564,566,000
01/09/2021	22,150	0.85 ▲	3.84	21,300	22,700	21,700	170,050	3,766,607,500
31/08/2021	21,300	1.35 ▲	6.34	19,950	21,300	20,000	233,500	4,973,550,000
30/08/2021	19,950	0.45 ▲	2.26	19,500	19,950	19,650	61,700	1,230,915,000
27/08/2021	19,500	0.60 ▲	3.08	18,900	19,600	18,600	40,850	796,575,000
26/08/2021	18,900	-0.10 ▼	-0.53	19,000	19,550	18,700	62,230	1,176,147,000
25/08/2021	19,000	-0.25 ▼	-1.32	19,000	19,000	18,300	63,470	1,205,930,000
24/08/2021	19,000	-0.30 ▼	-1.58	19,300	19,600	18,200	130,040	2,470,760,000
23/08/2021	19,300	-1.20 ▼	-6.22	20,500	20,800	19,300	103,070	1,989,251,000
20/08/2021	20,500	-0.95 ▼	-4.63	21,450	22,500	20,000	213,070	4,367,935,000
19/08/2021	21,450	0.05 ▲	0.23	21,400	21,500	20,700	93,250	2,000,212,500
18/08/2021	21,400	0.45 ▲	2.10	20,950	21,750	20,200	109,470	2,342,658,000
17/08/2021	20,950	-0.85 ▼	-4.06	21,800	21,800	20,600	147,360	3,087,192,000
16/08/2021	21,800	0.20 ▲	0.92	21,600	22,700	21,700	192,340	4,193,012,000
13/08/2021	21,600	1.10 ▲	5.09	20,500	21,800	20,500	175,040	3,780,864,000
12/08/2021	20,500	0.70 ▲	3.41	19,800	20,950	19,200	177,750	3,643,875,000
11/08/2021	19,800	-0.60 ▼	-3.03	20,400	20,400	19,800	67,030	1,327,194,000
10/08/2021	20,400	0.20 ▲	0.98	20,200	21,000	20,000	107,930	2,201,772,000
09/08/2021	20,200	1.30 ▲	6.44	18,900	20,200	18,750	195,630	3,951,726,000
06/08/2021	18,900	0.60 ▲	3.17	18,300	19,250	18,300	75,630	1,429,407,000
05/08/2021	18,300	-0.20 ▼	-1.09	18,500	18,600	18,100	41,930	767,319,000
04/08/2021	18,500	0.60 ▲	3.24	17,900	18,500	18,000	57,370	1,061,345,000
03/08/2021	17,900	0.05 ▲	0.28	17,850	18,050	17,750	31,540	564,566,000
02/08/2021	17,850	0.35 ▲	1.96	17,500	18,000	17,400	44,490	794,146,500
30/07/2021	17,500	0.10 ▲	0.57	17,400	17,650	17,350	28,740	502,950,000
29/07/2021	17,400	-0.05 ▼	-0.29	17,400	17,500	17,250	13,020	226,548,000
28/07/2021	17,400	-0.10 ▼	-0.57	17,500	17,700	17,350	6,510	113,274,000
27/07/2021	17,500	-0.15 ▼	-0.86	17,650	17,850	17,400	15,630	273,525,000
26/07/2021	17,650	0.25 ▲	1.42	17,400	17,750	17,150	13,600	240,040,000
23/07/2021	17,400	-0.30 ▼	-1.72	17,700	18,200	17,400	36,060	627,444,000
21/07/2021	16,950	0.05 ▲	0.29	16,950	17,800	17,000	15,920	269,844,000
20/07/2021	16,950	0.15 ▲	0.88	16,800	16,950	16,500	13,150	222,892,500
19/07/2021	16,800	-0.50 ▼	-2.98	17,300	17,200	16,800	37,070	622,776,000
17/07/2021	17,300	0.35 ▲	2.02	16,950	17,350	16,900	36,340	628,682,000
16/07/2021	17,300	0.35 ▲	2.02	16,950	17,350	16,900	36,340	628,682,000
15/07/2021	16,950	-0.15 ▼	-0.88	17,100	17,000	16,000	22,360	379,002,000
14/07/2021	17,100	-0.10 ▼	-0.58	17,200	17,800	16,900	14,680	251,028,000
13/07/2021	17,200	-0.10 ▼	-0.58	17,200	17,400	16,000	17,680	304,096,000
12/07/2021	17,200	-1.20 ▼	-6.98	18,400	18,400	17,150	72,190	1,241,668,000
09/07/2021	18,400	-0.15 ▼	-0.82	18,550	18,600	18,150	35,050	644,920,000
08/07/2021	18,550	0.05 ▲	0.27	18,500	18,800	18,300	38,550	715,102,500
07/07/2021	18,500	-0.50 ▼	-2.70	19,000	19,000	18,100	61,690	1,141,265,000
06/07/2021	19,000	-0.35 ▼	-1.84	19,350	19,450	19,000	41,300	784,700,000
05/07/2021	19,350	-0.05 ▼	-0.26	19,400	19,700	19,100	32,880	636,228,000
02/07/2021	19,400	0.05 ▲	0.26	19,400	19,600	19,300	34,900	677,060,000
01/07/2021	19,400	-0.10 ▼	-0.52	19,500	19,600	19,250	28,550	553,870,000
30/06/2021	19,500	-0.15 ▼	-0.77	19,650	19,850	19,300	27,490	536,055,000
29/06/2021	19,650	-0.15 ▼	-0.76	19,800	20,000	19,400	39,240	771,066,000
28/06/2021	19,800	0.35 ▲	1.77	19,450	20,300	19,200	43,650	864,270,000
25/06/2021	19,450	-0.05 ▼	-0.26	19,450	19,600	19,050	43,830	852,493,500
24/06/2021	19,450	-0.35 ▼	-1.80	19,800	19,800	19,350	60,570	1,178,086,500
23/06/2021	19,800	-0.35 ▼	-1.77	20,150	20,100	19,650	72,310	1,431,738,000
22/06/2021	20,150	-0.45 ▼	-2.23	20,600	21,000	20,100	77,790	1,567,468,500
21/06/2021	20,600	-0.75 ▼	-3.64	21,500	21,500	20,500	63,430	1,306,658,000
18/06/2021	21,500	0.15 ▲	0.70	21,350	22,000	21,300	60,280	1,296,020,000
17/06/2021	21,350	0.05 ▲	0.23	21,300	22,000	21,000	86,430	1,845,280,500
16/06/2021	21,300	0.75 ▲	3.52	20,550	21,600	20,400	109,090	2,323,617,000
15/06/2021	20,350	0.05 ▲	0.25	20,350	20,600	20,000	19,370	394,179,500
14/06/2021	20,350	0.15 ▲	0.74	20,200	20,650	19,850	71,670	1,458,484,500
11/06/2021	20,200	0.10 ▲	0.50	20,100	20,500	19,800	46,960	948,592,000
10/06/2021	20,100	-0.10 ▼	-0.50	20,200	20,200	19,400	52,380	1,052,838,000
09/06/2021	20,200	0.60 ▲	2.97	19,600	20,400	18,600	62,860	1,269,772,000
08/06/2021	19,600	-1.40 ▼	-7.14	21,000	21,000	19,600	99,350	1,947,260,000
07/06/2021	21,000	0.30 ▲	1.43	20,700	21,500	20,500	129,290	2,715,090,000
04/06/2021	20,700	0.20 ▲	0.97	20,500	21,000	20,500	102,670	2,125,269,000
03/06/2021	20,500	0.45 ▲	2.20	20,050	20,900	20,050	67,690	1,387,645,000
02/06/2021	20,050	0.85 ▲	4.24	19,200	20,050	19,050	122,250	2,451,112,500
01/06/2021	19,200	0.90 ▲	4.69	18,300	19,300	17,900	85,320	1,638,144,000
31/05/2021	18,300	-1.80 ▼	-9.84	18,200	18,300	17,850	52,870	967,521,000
28/05/2021	18,200	-0.05 ▼	-0.27	18,250	18,700	17,850	60,400	1,099,280,000
27/05/2021	18,250	-0.15 ▼	-0.82	18,250	18,800	17,600	64,640	1,179,680,000
26/05/2021	18,250	-0.65 ▼	-3.56	18,900	18,900	18,100	52,040	949,730,000
25/05/2021	18,900	0.30 ▲	1.59	18,600	19,450	18,600	40,730	769,797,000
24/05/2021	18,600	1.20 ▲	6.45	17,400	18,600	17,500	111,010	2,064,786,000
23/05/2021	17,400	0.30 ▲	1.72	17,100	18,000	16,600	141,040	2,454,096,000
21/05/2021	17,400	0.30 ▲	1.72	17,100	18,000	16,600	141,040	2,454,096,000
20/05/2021	17,100	-0.05 ▼	-0.29	17,150	17,200	16,950	49,650	849,015,000
19/05/2021	17,150	-0.10 ▼	-0.58	17,250	17,350	17,050	45,730	784,269,500
18/05/2021	17,250	0.05 ▲	0.29	17,250	17,550	17,150	43,290	746,752,500
17/05/2021	17,250	0.05 ▲	0.29	17,250	17,600	17,150	37,950	654,637,500
16/05/2021	17,250	-0.05 ▼	-0.29	17,300	17,500	17,200	29,580	510,255,000
14/05/2021	17,250	-0.05 ▼	-0.29	17,300	17,500	17,200	29,580	510,255,000
13/05/2021	17,300	-0.15 ▼	-0.87	17,450	17,500	17,150	70,620	1,221,726,000
12/05/2021	17,450	0.25 ▲	1.43	17,200	17,600	17,150	32,590	568,695,500
11/05/2021	17,200	0.10 ▲	0.58	17,100	17,800	16,900	77,260	1,328,872,000
10/05/2021	17,100	-0.30 ▼	-1.75	17,400	17,300	16,900	32,240	551,304,000
08/05/2021	17,400	-0.50 ▼	-2.87	17,900	18,100	17,400	91,140	1,585,836,000
07/05/2021	17,400	-0.50 ▼	-2.87	17,900	18,100	17,400	91,140	1,585,836,000
06/05/2021	17,900	0.50 ▲	2.79	17,400	18,250	17,200	57,640	1,031,756,000
05/05/2021	17,400	1.00 ▲	5.75	16,400	17,500	16,300	66,320	1,153,968,000
04/05/2021	16,400	-0.35 ▼	-2.13	16,750	16,750	16,000	44,630	731,932,000
03/05/2021	19,350	-1.45 ▼	-7.49	20,800	22,250	19,350	870	16,834,500
30/04/2021	16,750	-0.20 ▼	-1.19	16,950	17,300	16,600	51,570	863,797,500
29/04/2021	16,750	-0.20 ▼	-1.19	16,950	17,300	16,600	51,570	863,797,500
28/04/2021	16,950	-0.15 ▼	-0.88	17,100	17,500	16,900	73,710	1,249,384,500
27/04/2021	17,100	-0.55 ▼	-3.22	17,650	17,650	17,100	42,370	724,527,000
26/04/2021	17,650	-0.60 ▼	-3.40	18,250	18,250	17,500	78,950	1,393,467,500
23/04/2021	18,250	0.60 ▲	3.29	17,650	18,250	17,000	61,820	1,128,215,000
22/04/2021	17,650	-1.30 ▼	-7.37	18,950	18,950	17,650	121,050	2,136,532,500
21/04/2021	18,950	-0.50 ▼	-2.64	19,450	19,950	18,750	121,920	2,310,384,000
20/04/2021	18,950	-0.50 ▼	-2.64	19,450	19,950	18,750	121,920	2,310,384,000
19/04/2021	19,450	-0.50 ▼	-2.57	19,950	20,250	19,200	74,680	1,452,526,000
16/04/2021	19,950	-0.70 ▼	-3.51	20,650	20,650	19,400	103,970	2,074,201,500
15/04/2021	20,650	-0.25 ▼	-1.21	20,900	20,900	19,450	126,410	2,610,366,500
14/04/2021	20,900	-0.20 ▼	-0.96	21,100	21,200	20,600	69,030	1,442,727,000
13/04/2021	21,100	-0.45 ▼	-2.13	21,550	21,750	20,800	62,690	1,322,759,000
12/04/2021	21,550	-1.55 ▼	-7.19	20,950	21,600	20,950	163,620	3,526,011,000
09/04/2021	20,950	-0.05 ▼	-0.24	21,000	21,200	20,800	39,400	825,430,000
08/04/2021	21,000	-0.40 ▼	-1.90	21,400	21,550	20,850	54,390	1,142,190,000
07/04/2021	21,400	0.70 ▲	3.27	20,700	21,600	20,500	70,240	1,503,136,000
06/04/2021	20,700	-0.05 ▼	-0.24	20,700	20,750	20,350	59,380	1,229,166,000
05/04/2021	20,700	-0.50 ▼	-2.42	21,200	21,100	20,500	72,670	1,504,269,000
02/04/2021	21,200	0.40 ▲	1.89	20,800	21,600	21,000	80,760	1,712,112,000
01/04/2021	20,800	0.10 ▲	0.48	20,700	21,000	20,450	86,500	1,799,200,000
31/03/2021	20,700	0.60 ▲	2.90	20,100	21,300	20,000	78,920	1,633,644,000
30/03/2021	20,100	-0.85 ▼	-4.23	20,950	21,300	19,900	125,930	2,531,193,000
29/03/2021	20,950	0.05 ▲	0.24	20,900	21,400	20,650	69,170	1,449,111,500
26/03/2021	20,900	-0.80 ▼	-3.83	21,700	21,500	20,200	208,990	4,367,891,000
25/03/2021	21,700	-0.55 ▼	-2.53	22,250	22,300	21,100	94,380	2,048,046,000
24/03/2021	22,250	-0.55 ▼	-2.47	22,800	22,950	21,300	130,310	2,899,397,500
23/03/2021	22,800	-0.30 ▼	-1.32	23,100	23,400	22,500	130,550	2,976,540,000
22/03/2021	23,100	0.10 ▲	0.43	23,000	23,400	22,500	86,400	1,995,840,000
19/03/2021	23,000	0.15 ▲	0.65	22,850	23,300	22,450	79,120	1,819,760,000
18/03/2021	22,850	-0.25 ▼	-1.09	23,100	23,250	22,400	161,040	3,679,764,000
17/03/2021	23,100	-0.75 ▼	-3.25	23,850	23,950	23,000	135,410	3,127,971,000
16/03/2021	23,850	0.15 ▲	0.63	23,700	24,300	23,500	229,650	5,477,152,500
15/03/2021	23,700	0.70 ▲	2.95	23,000	23,950	22,600	196,640	4,660,368,000
12/03/2021	23,000	-0.10 ▼	-0.43	23,100	23,500	22,600	79,010	1,817,230,000
11/03/2021	23,100	-0.10 ▼	-0.43	23,200	23,800	22,600	106,370	2,457,147,000
10/03/2021	23,200	-0.45 ▼	-1.94	23,650	23,900	22,950	85,220	1,977,104,000
09/03/2021	23,650	0.30 ▲	1.27	23,350	24,200	22,500	105,190	2,487,743,500
08/03/2021	23,350	0.85 ▲	3.64	22,500	23,950	22,200	144,890	3,383,181,500
05/03/2021	22,500	0.10 ▲	0.44	22,400	22,500	21,000	188,620	4,243,950,000
04/03/2021	22,400	-0.75 ▼	-3.35	23,150	24,300	21,550	231,690	5,189,856,000
03/03/2021	23,150	1.50 ▲	6.48	21,650	23,150	21,650	200,510	4,641,806,500
02/03/2021	21,650	1.40 ▲	6.47	20,250	21,650	19,900	277,860	6,015,669,000
01/03/2021	20,250	-0.05 ▼	-0.25	20,300	20,500	19,800	166,990	3,381,547,500
26/02/2021	20,300	0.40 ▲	1.97	19,900	21,000	19,300	124,590	2,529,177,000
25/02/2021	19,900	1.30 ▲	6.53	18,600	19,900	18,600	209,600	4,171,040,000
24/02/2021	18,600	1.20 ▲	6.45	17,400	18,600	17,400	423,290	7,873,194,000
23/02/2021	17,400	-0.10 ▼	-0.57	17,500	17,600	17,250	81,130	1,411,662,000
22/02/2021	17,500	-0.05 ▼	-0.29	17,550	17,800	17,250	102,070	1,786,225,000
19/02/2021	17,550	0.05 ▲	0.28	17,500	17,900	17,200	88,840	1,559,142,000
18/02/2021	17,500	0.15 ▲	0.86	17,350	18,000	16,800	134,510	2,353,925,000
17/02/2021	17,350	0.55 ▲	3.17	16,800	17,500	16,600	122,030	2,117,220,500
10/02/2021	16,800	0.70 ▲	4.17	16,100	16,900	16,000	138,650	2,329,320,000
09/02/2021	16,800	0.70 ▲	4.17	16,100	16,900	16,000	138,650	2,329,320,000
08/02/2021	16,100	-1.10 ▼	-6.83	17,200	17,450	16,000	143,160	2,304,876,000
05/02/2021	17,200	0.85 ▲	4.94	16,350	17,400	16,350	136,020	2,339,544,000
05/01/2021	15,950	0.35 ▲	2.19	15,600	16,150	15,300	36,430	581,058,500
04/01/2021	15,600	0.25 ▲	1.60	15,350	16,200	14,950	121,380	1,893,528,000
01/01/2021	15,350	0.05 ▲	0.33	15,350	15,600	14,900	664,650	10,202,377,500
31/12/2020	15,350	0.05 ▲	0.33	15,350	15,600	14,900	664,650	10,202,377,500
30/12/2020	15,350	0.15 ▲	0.98	15,200	16,000	14,900	1,750,390	26,868,486,500
29/12/2020	15,200	-0.40 ▼	-2.63	15,600	15,700	14,900	190,116	2,889,763,200
28/12/2020	15,600	0.70 ▲	4.49	14,950	15,950	15,200	187,250	2,921,100,000
27/12/2020	14,950	0.90 ▲	6.02	14,000	14,950	14,300	191,906	2,868,994,700
25/12/2020	14,950	0.90 ▲	6.02	14,000	14,950	14,300	191,906	2,868,994,700
24/12/2020	14,000	0.20 ▲	1.43	13,800	14,300	12,850	175,568	2,457,952,000
23/12/2020	13,800	0.90 ▲	6.52	12,900	13,800	13,200	258,271	3,564,139,800
22/12/2020	12,900	0.80 ▲	6.20	12,100	12,900	12,300	120,837	1,558,797,300
21/12/2020	12,100	0.80 ▲	6.61	11,350	12,100	11,200	153,083	1,852,304,300
20/12/2020	11,350	0.00 ■■	0.00	11,300	11,500	10,850	179,976	2,042,727,600
18/12/2020	11,350	0.00 ■■	0.00	11,300	11,500	10,850	179,976	2,042,727,600
17/12/2020	11,300	0.30 ▲	2.65	11,000	11,500	10,900	111,571	1,260,752,300
16/12/2020	11,000	0.70 ▲	6.36	10,300	11,000	10,700	302,914	3,332,054,000
15/12/2020	10,300	0.60 ▲	5.83	9,670	10,300	9,720	146,526	1,509,217,800
14/12/2020	9,670	0.10 ▲	1.03	9,610	9,790	9,600	43,376	419,445,920
13/12/2020	9,610	0.10 ▲	1.04	9,500	9,650	9,390	50,173	482,162,530
11/12/2020	9,610	0.10 ▲	1.04	9,500	9,650	9,390	50,173	482,162,530
10/12/2020	9,500	-0.20 ▼	-2.11	9,660	9,700	9,470	34,547	328,196,500
09/12/2020	9,660	0.00 ■■	0.00	9,690	9,730	9,620	43,258	417,872,280
08/12/2020	9,690	0.20 ▲	2.06	9,500	9,750	9,500	65,476	634,462,440
07/12/2020	9,500	-0.10 ▼	-1.05	9,580	9,660	9,480	56,119	533,130,500
04/12/2020	9,600	-0.03 ▼	-0.31	9,630	9,690	9,570	318,220	3,054,912,000
03/12/2020	9,630	0.00 ■■	0.00	9,600	9,670	9,560	65,277	628,617,510
02/12/2020	9,600	0.00 ■■	0.00	9,640	9,680	9,560	66,754	640,838,400
01/12/2020	9,640	0.10 ▲	1.04	9,540	9,650	9,330	59,578	574,331,920
30/11/2020	9,540	0.28 ▲	2.94	9,260	9,580	9,270	939,680	8,964,547,200
28/11/2020	9,260	-0.04 ▼	-0.43	9,300	9,350	9,250	387,080	3,584,360,800
27/11/2020	9,260	-0.04 ▼	-0.43	9,300	9,350	9,250	387,080	3,584,360,800
26/11/2020	9,300	-0.16 ▼	-1.72	9,460	9,460	9,100	232,290	2,160,297,000
25/11/2020	9,460	-0.02 ▼	-0.21	9,460	9,580	9,320	677,250	6,406,785,000
24/11/2020	9,460	0.28 ▲	2.96	9,180	9,480	9,180	750,370	7,098,500,200
23/11/2020	9,180	0.28 ▲	3.05	8,900	9,190	8,890	746,830	6,855,899,400
20/11/2020	8,900	-0.20 ▼	-2.25	9,100	9,130	8,900	26,357	234,577,300
19/11/2020	9,100	-0.70 ▼	-7.69	9,750	9,100	8,810	91,589	833,459,900
18/11/2020	9,750	0.05 ▲	0.51	9,700	9,800	9,680	614,180	5,988,255,000
17/11/2020	9,700	0.00 ■■	0.00	9,730	9,750	9,650	67,269	652,509,300
16/11/2020	9,730	0.00 ■■	0.00	9,750	9,800	9,730	57,691	561,333,430
15/11/2020	9,750	0.00 ■■	0.00	9,750	9,790	9,720	81,000	789,750,000
13/11/2020	9,750	0.00 ■■	0.00	9,750	9,790	9,720	81,000	789,750,000
12/11/2020	9,750	0.10 ▲	1.03	9,630	9,770	9,590	77,038	751,120,500
11/11/2020	9,630	0.10 ▲	1.04	9,570	9,670	9,560	13,727	132,191,010
10/11/2020	9,570	-0.10 ▼	-1.04	9,630	9,700	9,570	37,050	354,568,500
09/11/2020	9,630	0.20 ▲	2.08	9,460	9,720	9,470	26,580	255,965,400
06/11/2020	9,460	-0.10 ▼	-1.06	9,520	9,650	9,410	33,703	318,830,380
05/11/2020	9,520	-0.10 ▼	-1.05	9,600	9,770	9,500	31,994	304,582,880
04/11/2020	9,600	-0.10 ▼	-1.04	9,660	9,760	9,590	37,501	360,009,600
03/11/2020	9,660	-0.10 ▼	-1.04	9,750	9,840	9,660	86,768	838,178,880
02/11/2020	9,750	-0.10 ▼	-1.03	9,830	9,850	9,700	38,751	377,822,250
30/10/2020	9,830	0.30 ▲	3.05	9,500	9,950	9,500	84,876	834,331,080
29/10/2020	9,500	0.20 ▲	2.11	9,330	9,500	9,210	53,495	508,202,500
28/10/2020	9,330	-0.20 ▼	-2.14	9,480	9,520	9,310	46,545	434,264,850
27/10/2020	9,480	0.00 ■■	0.00	9,450	9,490	9,250	87,978	834,031,440
26/10/2020	9,450	-0.10 ▼	-1.06	9,580	9,570	9,380	51,897	490,426,650
23/10/2020	9,580	-0.10 ▼	-1.04	9,700	9,750	9,540	19,710	188,821,800
22/10/2020	9,700	0.10 ▲	1.03	9,580	9,920	9,620	63,718	618,064,600
21/10/2020	9,580	0.60 ▲	6.26	8,960	9,580	9,150	119,542	1,145,212,360
20/10/2020	8,960	0.00 ■■	0.00	8,970	8,970	8,900	3,720	33,331,200
19/10/2020	8,970	0.00 ■■	0.00	8,940	8,990	8,930	4,125	37,001,250
18/10/2020	8,940	0.10 ▲	1.12	8,850	8,940	8,800	13,936	124,587,840
16/10/2020	8,940	0.10 ▲	1.12	8,850	8,940	8,800	13,936	124,587,840
15/10/2020	8,850	-0.10 ▼	-1.13	8,950	8,990	8,840	137,340	1,215,459,000
14/10/2020	8,950	0.00 ■■	0.00	8,900	9,000	8,890	5,627	50,361,650
13/10/2020	8,900	0.00 ■■	0.00	8,920	9,000	8,860	6,156	54,788,400
12/10/2020	8,920	-0.10 ▼	-1.12	9,000	9,000	8,920	13,808	123,167,360
09/10/2020	9,000	0.00 ■■	0.00	9,000	9,050	9,000	4,189	37,701,000
08/10/2020	9,000	-0.10 ▼	-1.11	9,050	9,050	8,980	8,974	80,766,000
07/10/2020	9,050	0.10 ▲	1.10	9,000	9,050	8,980	8,970	81,178,500
06/10/2020	9,000	0.00 ■■	0.00	9,000	9,050	8,990	44,060	396,540,000
05/10/2020	9,000	0.00 ■■	0.00	9,000	9,100	8,960	21,645	194,805,000
04/10/2020	9,000	-0.20 ▼	-2.22	9,150	9,190	8,980	50,723	456,507,000
02/10/2020	9,000	-0.20 ▼	-2.22	9,150	9,190	8,980	50,723	456,507,000
01/10/2020	9,150	0.10 ▲	1.09	9,070	9,160	9,100	9,626	88,077,900
30/09/2020	9,070	0.00 ■■	0.00	9,040	9,100	9,000	11,233	101,883,310
29/09/2020	9,040	-0.10 ▼	-1.11	9,140	9,150	9,000	11,517	104,113,680
28/09/2020	9,140	0.00 ■■	0.00	9,100	9,150	9,100	7,297	66,694,580
25/09/2020	9,100	0.00 ■■	0.00	9,080	9,130	9,030	12,533	114,050,300
24/09/2020	9,080	0.00 ■■	0.00	9,080	9,100	9,020	5,755	52,255,400
23/09/2020	9,080	-0.10 ▼	-1.10	9,140	9,150	9,060	6,929	62,915,320
22/09/2020	9,140	0.00 ■■	0.00	9,150	9,150	9,080	12,809	117,074,260
21/09/2020	9,150	0.00 ■■	0.00	9,170	9,200	9,050	8,241	75,405,150
20/09/2020	9,170	0.00 ■■	0.00	9,150	9,200	9,140	15,675	143,739,750
18/09/2020	9,170	0.00 ■■	0.00	9,150	9,200	9,140	15,675	143,739,750
17/09/2020	9,150	0.00 ■■	0.00	9,150	9,220	8,950	42,585	389,652,750
16/09/2020	9,150	0.30 ▲	3.28	8,850	9,190	8,790	26,262	240,297,300
15/09/2020	8,850	0.00 ■■	0.00	8,830	8,890	8,830	8,578	75,915,300
14/09/2020	8,830	0.00 ■■	0.00	8,800	8,830	8,760	5,679	50,145,570
13/09/2020	8,800	0.10 ▲	1.14	8,750	8,830	8,750	9,835	86,548,000
11/09/2020	8,800	0.10 ▲	1.14	8,750	8,830	8,750	9,835	86,548,000
10/09/2020	8,750	0.10 ▲	1.14	8,700	8,780	8,700	2,307	20,186,250
09/09/2020	8,700	0.04 ▲	0.46	8,660	8,760	8,640	175,340	1,525,458,000
08/09/2020	8,660	0.00 ■■	0.00	8,660	8,700	8,630	5,481	47,465,460
07/09/2020	8,660	0.00 ■■	0.00	8,660	8,700	8,640	16,996	147,185,360
06/09/2020	8,660	-0.10 ▼	-1.15	8,730	8,700	8,500	27,971	242,228,860
04/09/2020	8,660	-0.10 ▼	-1.15	8,730	8,700	8,500	27,971	242,228,860
03/09/2020	8,730	-0.10 ▼	-1.15	8,790	8,870	8,720	14,959	130,592,070
01/09/2020	8,790	0.00 ■■	0.00	8,770	8,880	8,730	11,352	99,784,080
31/08/2020	8,770	0.00 ■■	0.00	8,740	8,890	8,720	23,802	208,743,540
28/08/2020	8,740	0.00 ■■	0.00	8,710	8,850	8,720	19,003	166,086,220
27/08/2020	8,710	0.10 ▲	1.15	8,610	8,790	8,620	42,248	367,980,080
26/08/2020	8,610	0.10 ▲	1.16	8,490	8,700	8,480	26,567	228,741,870
25/08/2020	8,490	0.00 ■■	0.00	8,490	8,530	8,420	20,892	177,373,080
24/08/2020	8,490	0.10 ▲	1.18	8,420	8,560	8,410	27,583	234,179,670
21/08/2020	8,420	-0.10 ▼	-1.19	8,500	8,490	8,400	16,207	136,462,940
20/08/2020	8,500	-0.10 ▼	-1.18	8,580	8,600	8,400	13,391	113,823,500
19/08/2020	8,580	0.00 ■■	0.00	8,560	8,650	8,530	22,878	196,293,240
18/08/2020	8,560	0.20 ▲	2.34	8,350	8,600	8,360	23,046	197,273,760
17/08/2020	8,350	0.10 ▲	1.20	8,210	8,400	8,210	24,828	207,313,800
14/08/2020	8,210	0.00 ■■	0.00	8,180	8,290	8,180	12,435	102,091,350
13/08/2020	8,180	0.00 ■■	0.00	8,160	8,180	8,100	1,645	13,456,100
12/08/2020	8,160	0.00 ■■	0.00	8,150	8,180	8,100	6,086	49,661,760
11/08/2020	8,150	0.00 ■■	0.00	8,160	8,180	8,100	4,682	38,158,300
10/08/2020	8,160	0.10 ▲	1.23	8,070	8,160	8,100	9,262	75,577,920
07/08/2020	8,070	-0.10 ▼	-1.24	8,150	8,150	8,010	2,547	20,554,290
06/08/2020	8,150	0.10 ▲	1.23	8,100	8,150	8,090	8,573	69,869,950
05/08/2020	8,100	0.00 ■■	0.00	8,080	8,140	8,070	5,906	47,838,600
04/08/2020	8,080	0.10 ▲	1.24	7,940	8,090	7,950	6,289	50,815,120
03/08/2020	7,940	0.10 ▲	1.26	7,880	7,940	7,880	4,499	35,722,060
31/07/2020	7,880	0.00 ■■	0.00	7,900	7,900	7,800	1,645	12,962,600
30/07/2020	7,900	0.10 ▲	1.27	7,800	7,900	7,700	3,932	31,062,800
29/07/2020	7,800	-0.20 ▼	-2.56	7,980	7,950	7,680	6,203	48,383,400
28/07/2020	7,980	0.40 ▲	5.01	7,600	7,980	7,500	13,395	106,892,100
27/07/2020	7,600	-0.40 ▼	-5.26	8,000	7,900	7,560	10,339	78,576,400
24/07/2020	8,000	-0.10 ▼	-1.25	8,070	8,130	7,970	15,625	125,000,000
23/07/2020	8,070	0.00 ■■	0.00	8,100	8,150	8,060	8,645	69,765,150
22/07/2020	8,100	0.40 ▲	4.94	7,720	8,200	8,050	12,098	97,993,800
21/07/2020	7,720	-0.60 ▼	-7.77	8,300	8,300	7,720	18,138	140,025,360
20/07/2020	8,300	-0.10 ▼	-1.20	8,410	8,400	8,250	5,263	43,682,900
17/07/2020	8,410	0.00 ■■	0.00	8,430	8,550	8,410	7,544	63,445,040
16/07/2020	8,430	0.20 ▲	2.37	8,250	8,650	8,250	34,460	290,497,800
15/07/2020	8,250	0.20 ▲	2.42	8,100	8,250	8,100	10,193	84,092,250
14/07/2020	8,100	0.00 ■■	0.00	8,050	8,120	8,060	2,107	17,066,700
13/07/2020	8,050	0.00 ■■	0.00	8,100	8,100	8,050	6,792	54,675,600
11/07/2020	8,100	0.00 ■■	0.00	8,130	8,140	8,030	1,879	15,219,900
10/07/2020	8,100	0.00 ■■	0.00	8,130	8,140	8,030	1,879	15,219,900
09/07/2020	8,130	0.00 ■■	0.00	8,120	8,130	8,070	4,393	35,715,090
08/07/2020	8,120	0.00 ■■	0.00	8,130	8,130	8,000	4,311	35,005,320
07/07/2020	8,130	0.20 ▲	2.46	7,950	8,150	7,950	11,495	93,454,350
06/07/2020	7,950	0.00 ■■	0.00	8,000	8,050	7,950	12,365	98,301,750
03/07/2020	8,000	-0.10 ▼	-1.25	8,060	8,080	8,000	5,166	41,328,000
02/07/2020	8,060	0.00 ■■	0.00	8,090	8,100	7,990	5,191	41,839,460
01/07/2020	8,090	0.10 ▲	1.24	7,960	8,090	7,920	5,925	47,933,250
30/06/2020	7,960	0.00 ■■	0.00	7,950	8,100	7,910	10,640	84,694,400
29/06/2020	7,950	-0.10 ▼	-1.26	8,100	8,050	7,900	11,653	92,641,350
27/06/2020	8,100	0.05 ▲	0.62	8,050	8,190	8,030	51,390	416,259,000
26/06/2020	8,100	0.05 ▲	0.62	8,050	8,190	8,030	51,390	416,259,000
25/06/2020	8,050	-0.10 ▼	-1.24	8,140	8,170	8,050	7,823	62,975,150
24/06/2020	8,140	-0.10 ▼	-1.23	8,200	8,200	8,100	12,101	98,502,140
23/06/2020	8,200	0.10 ▲	1.22	8,140	8,250	8,150	18,906	155,029,200
22/06/2020	8,140	0.00 ■■	0.00	8,190	8,190	8,100	12,498	101,733,720
19/06/2020	8,190	0.10 ▲	1.22	8,120	8,280	8,120	5,290	43,325,100
18/06/2020	8,120	0.10 ▲	1.23	8,010	8,120	8,010	9,255	75,150,600
17/06/2020	8,010	0.01 ▲	0.12	8,000	8,200	8,000	43,720	350,197,200
16/06/2020	8,000	0.10 ▲	1.25	7,910	8,040	7,850	11,732	93,856,000
15/06/2020	7,910	-0.40 ▼	-5.06	8,260	8,260	7,800	20,054	158,627,140
12/06/2020	8,260	0.00 ■■	0.00	8,300	8,270	8,080	29,514	243,785,640
11/06/2020	8,300	-0.10 ▼	-1.20	8,380	8,600	8,300	52,067	432,156,100
10/06/2020	8,380	0.10 ▲	1.19	8,320	8,380	8,200	27,539	230,776,820
09/06/2020	8,330	0.00 ■■	0.00	8,370	8,370	8,250	15,654	130,397,820
08/06/2020	8,370	0.10 ▲	1.19	8,300	8,390	8,300	40,270	337,059,900
06/06/2020	8,300	0.20 ▲	2.41	8,100	8,350	8,060	24,537	203,657,100
05/06/2020	8,300	0.20 ▲	2.41	8,100	8,350	8,060	24,537	203,657,100
04/06/2020	8,100	0.00 ■■	0.00	8,050	8,130	8,040	16,762	135,772,200
03/06/2020	8,050	0.00 ■■	0.00	8,040	8,050	8,020	5,800	46,690,000
02/06/2020	8,040	0.00 ■■	0.00	8,060	8,100	8,020	21,900	176,076,000
01/06/2020	8,060	0.00 ■■	0.00	8,060	8,100	8,010	14,163	114,153,780
31/05/2020	8,060	0.00 ■■	0.00	8,070	8,070	8,010	3,096	24,953,760
29/05/2020	8,060	0.00 ■■	0.00	8,070	8,070	8,010	3,096	24,953,760
28/05/2020	8,070	0.00 ■■	0.00	8,090	8,090	8,000	9,341	75,381,870
27/05/2020	8,090	0.00 ■■	0.00	8,090	8,190	8,000	7,359	59,534,310
26/05/2020	8,090	0.00 ■■	0.00	8,050	8,150	8,040	10,716	86,692,440
25/05/2020	8,050	0.10 ▲	1.24	7,910	8,090	7,880	20,507	165,081,350
24/05/2020	7,910	0.00 ■■	0.00	7,940	7,970	7,900	15,189	120,144,990
22/05/2020	7,910	0.00 ■■	0.00	7,940	7,970	7,900	15,189	120,144,990
21/05/2020	7,940	0.00 ■■	0.00	7,920	8,040	7,930	10,111	80,281,340
20/05/2020	7,920	0.00 ■■	0.00	7,870	8,000	7,870	15,417	122,102,640
19/05/2020	7,870	0.10 ▲	1.27	7,800	7,990	7,810	9,995	78,660,650
18/05/2020	7,800	0.00 ■■	0.00	7,850	7,820	7,760	2,479	19,336,200
17/05/2020	7,850	-0.10 ▼	-1.27	7,950	8,000	7,720	14,643	114,947,550
15/05/2020	7,850	-0.10 ▼	-1.27	7,950	8,000	7,720	14,643	114,947,550
14/05/2020	7,950	0.00 ■■	0.00	8,000	8,000	7,900	7,666	60,944,700
13/05/2020	8,000	0.30 ▲	3.75	7,750	8,170	7,700	19,962	159,696,000
12/05/2020	7,750	0.10 ▲	1.29	7,660	7,750	7,620	4,940	38,285,000
11/05/2020	7,660	0.10 ▲	1.31	7,540	7,660	7,600	3,953	30,279,980
10/05/2020	7,540	0.00 ■■	0.00	7,560	7,680	7,540	9,773	73,688,420
08/05/2020	7,540	0.00 ■■	0.00	7,560	7,680	7,540	9,773	73,688,420
07/05/2020	7,560	0.00 ■■	0.00	7,550	7,650	7,520	6,623	50,069,880
06/05/2020	7,550	0.00 ■■	0.00	7,540	7,550	7,400	13,229	99,878,950
05/05/2020	7,540	0.00 ■■	0.00	7,560	7,680	7,520	2,310	17,417,400
04/05/2020	7,560	-0.10 ▼	-1.32	7,630	7,690	7,560	3,071	23,216,760
01/05/2020	7,630	0.00 ■■	0.00	7,650	7,690	7,630	6,975	53,219,250
30/04/2020	7,630	0.00 ■■	0.00	7,650	7,690	7,630	6,975	53,219,250
29/04/2020	7,630	0.00 ■■	0.00	7,650	7,690	7,630	6,975	53,219,250
28/04/2020	7,650	0.00 ■■	0.00	7,670	7,690	7,560	1,908	14,596,200
27/04/2020	7,670	0.00 ■■	0.00	7,680	7,680	7,530	2,287	17,541,290
26/04/2020	7,680	0.00 ■■	0.00	7,690	7,700	7,550	2,774	21,304,320
24/04/2020	7,680	0.00 ■■	0.00	7,690	7,700	7,550	2,774	21,304,320
23/04/2020	7,690	0.20 ▲	2.60	7,500	7,750	7,600	3,564	27,407,160
22/04/2020	7,500	0.10 ▲	1.33	7,370	7,520	7,170	1,646	12,345,000
21/04/2020	7,370	-0.20 ▼	-2.71	7,600	7,700	7,360	9,791	72,159,670
20/04/2020	7,600	-0.10 ▼	-1.32	7,690	7,770	7,600	5,869	44,604,400
19/04/2020	7,690	0.50 ▲	6.50	7,200	7,690	7,200	11,459	88,119,710
17/04/2020	7,690	0.50 ▲	6.50	7,200	7,690	7,200	11,459	88,119,710
16/04/2020	7,200	0.00 ■■	0.00	7,240	7,240	7,100	6,986	50,299,200
15/04/2020	7,240	0.00 ■■	0.00	7,210	7,290	7,100	8,009	57,985,160
14/04/2020	7,210	0.00 ■■	0.00	7,250	7,250	7,070	6,408	46,201,680
13/04/2020	7,250	0.20 ▲	2.76	7,100	7,250	7,050	2,500	18,125,000
12/04/2020	7,100	0.00 ■■	0.00	7,050	7,300	7,050	6,373	45,248,300
10/04/2020	7,100	0.00 ■■	0.00	7,050	7,300	7,050	6,373	45,248,300
09/04/2020	7,050	0.00 ■■	0.00	7,050	7,300	7,030	9,043	63,753,150
08/04/2020	7,050	0.00 ■■	0.00	7,080	7,070	6,900	4,599	32,422,950
07/04/2020	7,080	0.00 ■■	0.00	7,060	7,100	7,000	12,117	85,788,360
06/04/2020	7,060	0.50 ▲	7.08	6,600	7,060	6,700	16,347	115,409,820
03/04/2020	6,600	0.20 ▲	3.03	6,400	6,640	6,350	10,471	69,108,600
02/04/2020	6,400	0.20 ▲	3.13	6,240	6,400	6,000	3,500	22,400,000
01/04/2020	6,400	0.20 ▲	3.13	6,240	6,400	6,000	3,500	22,400,000
31/03/2020	6,240	0.00 ■■	0.00	6,210	6,310	6,100	5,587	34,862,880
30/03/2020	6,210	-0.50 ▼	-8.05	6,670	6,920	6,210	18,520	115,009,200
29/03/2020	6,670	0.00 ■■	0.00	6,700	6,890	6,550	2,494	16,634,980
27/03/2020	6,670	0.00 ■■	0.00	6,700	6,890	6,550	2,494	16,634,980
26/03/2020	6,700	-0.30 ▼	-4.48	6,970	7,010	6,700	7,297	48,889,900
25/03/2020	6,970	0.20 ▲	2.87	6,800	7,000	6,720	28,145	196,170,650
24/03/2020	6,800	0.10 ▲	1.47	6,650	6,850	6,550	6,801	46,246,800
23/03/2020	6,650	-0.50 ▼	-7.52	7,140	7,100	6,650	27,107	180,261,550
22/03/2020	7,140	0.10 ▲	1.40	7,040	7,260	6,930	4,277	30,537,780
20/03/2020	7,140	0.10 ▲	1.40	7,040	7,260	6,930	4,277	30,537,780
19/03/2020	7,040	-0.20 ▼	-2.84	7,200	7,260	6,900	5,413	38,107,520
18/03/2020	7,200	0.10 ▲	1.39	7,100	7,300	7,000	20,971	150,991,200
17/03/2020	7,100	-0.30 ▼	-4.23	7,350	7,540	6,900	11,052	78,469,200
16/03/2020	7,350	-0.25 ▼	-3.40	7,600	7,700	7,300	128,550	944,842,500
13/03/2020	7,600	0.28 ▲	3.68	7,320	7,650	6,850	112,250	853,100,000
12/03/2020	7,320	-0.54 ▼	-7.38	7,860	7,800	7,310	285,440	2,089,420,800
11/03/2020	7,860	-0.13 ▼	-1.65	7,990	8,080	7,700	55,340	434,972,400
10/03/2020	7,990	0.40 ▲	5.01	7,620	7,990	7,610	9,057	72,365,430
09/03/2020	7,620	-0.50 ▼	-6.56	8,150	8,200	7,620	6,150	46,863,000
06/03/2020	8,150	0.00 ■■	0.00	8,130	8,150	8,110	1,417	11,548,550
05/03/2020	8,130	0.10 ▲	1.23	8,080	8,200	8,100	4,443	36,121,590
04/03/2020	8,080	-0.10 ▼	-1.24	8,150	8,150	8,080	1,985	16,038,800
03/03/2020	8,150	0.10 ▲	1.23	8,050	8,150	8,050	5,811	47,359,650
02/03/2020	8,050	0.00 ■■	0.00	8,050	8,050	8,010	8,929	71,878,450
28/02/2020	8,050	-0.10 ▼	-1.24	8,140	8,100	8,050	4,304	34,647,200
27/02/2020	8,140	0.00 ■■	0.00	8,100	8,180	8,100	6,395	52,055,300
26/02/2020	8,100	0.00 ■■	0.00	8,100	8,100	8,030	3,850	31,185,000
25/02/2020	8,100	0.00 ■■	0.00	8,070	8,190	8,000	4,898	39,673,800
24/02/2020	8,070	-0.20 ▼	-2.48	8,250	8,280	8,070	3,895	31,432,650
21/02/2020	8,250	0.00 ■■	0.00	8,240	8,340	8,200	5,149	42,479,250
20/02/2020	8,240	0.10 ▲	1.21	8,180	8,350	8,200	11,284	92,980,160
19/02/2020	8,180	0.00 ■■	0.00	8,140	8,230	8,150	4,776	39,067,680
18/02/2020	8,140	0.00 ■■	0.00	8,150	8,200	8,100	6,416	52,226,240
17/02/2020	8,150	0.00 ■■	0.00	8,200	8,200	8,100	6,535	53,260,250
15/02/2020	8,200	-0.10 ▼	-1.22	8,250	8,250	8,150	1,728	14,169,600
14/02/2020	8,200	-0.10 ▼	-1.22	8,250	8,250	8,150	1,728	14,169,600
13/02/2020	8,250	0.00 ■■	0.00	8,250	8,280	8,200	1,910	15,757,500
12/02/2020	8,250	0.10 ▲	1.21	8,160	8,250	8,190	5,547	45,762,750
11/02/2020	8,160	0.10 ▲	1.23	8,070	8,190	8,160	921	7,515,360
10/02/2020	8,070	0.00 ■■	0.00	8,050	8,180	8,050	3,539	28,559,730
09/02/2020	8,050	0.00 ■■	0.00	8,090	8,250	8,050	5,356	43,115,800
07/02/2020	8,050	0.00 ■■	0.00	8,090	8,250	8,050	5,356	43,115,800
06/02/2020	8,090	0.00 ■■	0.00	8,090	8,100	8,060	7,745	62,657,050
05/02/2020	8,090	0.10 ▲	1.24	7,980	8,190	8,000	2,821	22,821,890
04/02/2020	7,980	0.00 ■■	0.00	7,980	8,070	7,900	7,313	58,357,740
03/02/2020	7,980	-0.30 ▼	-3.76	8,300	8,210	7,720	29,155	232,656,900
02/02/2020	8,300	0.00 ■■	0.00	8,340	8,400	8,210	7,039	58,423,700
31/01/2020	8,300	0.00 ■■	0.00	8,340	8,400	8,210	7,039	58,423,700
30/01/2020	8,340	-0.10 ▼	-1.20	8,400	8,450	8,250	6,128	51,107,520
29/01/2020	8,400	0.10 ▲	1.19	8,350	8,550	8,310	8,919	74,919,600
28/01/2020	8,400	0.10 ▲	1.19	8,350	8,550	8,310	8,919	74,919,600
27/01/2020	8,400	0.10 ▲	1.19	8,350	8,550	8,310	8,919	74,919,600
26/01/2020	8,400	0.10 ▲	1.19	8,350	8,550	8,310	8,919	74,919,600
24/01/2020	8,400	0.10 ▲	1.19	8,350	8,550	8,310	8,919	74,919,600
23/01/2020	8,400	0.10 ▲	1.19	8,350	8,550	8,310	8,919	74,919,600
22/01/2020	8,400	0.10 ▲	1.19	8,350	8,550	8,310	8,919	74,919,600
21/01/2020	8,350	-0.01 ▼	-0.12	8,360	8,400	8,220	41,380	345,523,000
20/01/2020	8,360	-0.04 ▼	-0.48	8,400	8,400	8,150	213,340	1,783,522,400
17/01/2020	8,400	-0.17 ▼	-2.02	8,570	8,590	8,400	81,140	681,576,000
16/01/2020	8,570	-0.02 ▼	-0.23	8,590	8,640	8,400	78,360	671,545,200
15/01/2020	8,590	-0.10 ▼	-1.16	8,690	8,690	8,460	45,250	388,697,500
14/01/2020	8,650	0.00 ■■	0.00	8,650	8,650	8,650	11,000	95,150,000
13/01/2020	8,650	-0.10 ▼	-1.16	8,790	8,790	8,590	3,708	32,074,200
10/01/2020	8,790	0.20 ▲	2.28	8,600	8,790	8,600	10,877	95,608,830
09/01/2020	8,600	0.10 ▲	1.16	8,490	8,600	8,400	8,297	71,354,200
08/01/2020	8,490	-0.10 ▼	-1.18	8,620	8,590	8,300	11,756	99,808,440
07/01/2020	8,620	0.10 ▲	1.16	8,550	8,650	8,500	16,159	139,290,580
06/01/2020	8,550	0.10 ▲	1.17	8,420	8,600	8,390	1,284	10,978,200
03/01/2020	8,420	0.00 ■■	0.00	8,410	8,610	8,420	5,668	47,724,560
02/01/2020	8,410	0.00 ■■	0.00	8,410	8,660	8,410	9,185	77,245,850
31/12/2019	8,410	-0.10 ▼	-1.19	8,500	8,650	8,400	804	6,761,640
30/12/2019	8,500	-0.10 ▼	-1.18	8,600	8,750	8,500	4,811	40,893,500
27/12/2019	8,600	0.20 ▲	2.33	8,360	8,780	8,330	7,389	63,545,400
26/12/2019	8,360	-0.40 ▼	-4.78	8,750	8,880	8,360	11,167	93,356,120
25/12/2019	8,750	0.30 ▲	3.43	8,410	8,770	8,410	11,170	97,737,500
24/12/2019	8,410	0.00 ■■	0.00	8,400	8,490	8,400	4,766	40,082,060
23/12/2019	8,400	0.30 ▲	3.57	8,150	8,400	8,150	12,045	101,178,000
21/12/2019	8,150	-0.15 ▼	-1.84	8,300	8,300	8,150	61,920	504,648,000
20/12/2019	8,150	-0.15 ▼	-1.84	8,300	8,300	8,150	61,920	504,648,000
19/12/2019	8,300	0.00 ■■	0.00	8,280	8,300	8,170	6,206	51,509,800
18/12/2019	8,280	0.00 ■■	0.00	8,250	8,320	8,180	5,066	41,946,480
17/12/2019	8,250	0.00 ■■	0.00	8,250	8,400	8,140	13,284	109,593,000
16/12/2019	8,250	0.10 ▲	1.21	8,150	8,250	8,100	16,971	140,010,750
14/12/2019	8,150	0.00 ■■	0.00	8,130	8,190	8,140	1,546	12,599,900
13/12/2019	8,150	0.00 ■■	0.00	8,130	8,190	8,140	1,546	12,599,900
12/12/2019	8,130	-0.10 ▼	-1.23	8,200	8,230	8,130	2,514	20,438,820
11/12/2019	8,200	0.00 ■■	0.00	8,200	8,280	8,100	5,402	44,296,400
10/12/2019	8,200	0.00 ■■	0.00	8,150	8,230	8,140	4,422	36,260,400
09/12/2019	8,150	-0.10 ▼	-1.23	8,260	8,300	8,150	4,148	33,806,200
07/12/2019	8,260	0.00 ■■	0.00	8,220	8,260	8,220	2,986	24,664,360
06/12/2019	8,260	0.00 ■■	0.00	8,220	8,260	8,220	2,986	24,664,360
05/12/2019	8,220	0.00 ■■	0.00	8,220	8,280	8,210	4,821	39,628,620
04/12/2019	8,220	0.00 ■■	0.00	8,220	8,290	8,150	1,126	9,255,720
03/12/2019	8,220	-0.10 ▼	-1.22	8,300	8,290	8,220	860	7,069,200
02/12/2019	8,300	0.00 ■■	0.00	8,350	8,350	8,150	4,549	37,756,700
29/11/2019	8,350	-0.10 ▼	-1.20	8,410	8,400	8,350	3,752	31,329,200
28/11/2019	8,410	0.00 ■■	0.00	8,410	8,440	8,320	790	6,643,900
27/11/2019	8,410	0.00 ■■	0.00	8,420	8,420	8,320	2,956	24,859,960
26/11/2019	8,420	0.00 ■■	0.00	8,450	8,450	8,400	8,069	67,940,980
25/11/2019	8,450	-0.10 ▼	-1.18	8,500	8,500	8,250	7,675	64,853,750
23/11/2019	8,500	-0.10 ▼	-1.18	8,560	8,630	8,480	10,582	89,947,000
22/11/2019	8,500	-0.10 ▼	-1.18	8,560	8,630	8,480	10,582	89,947,000
21/11/2019	8,560	0.00 ■■	0.00	8,590	8,750	8,540	8,543	73,128,080
20/11/2019	8,590	0.00 ■■	0.00	8,600	8,650	8,580	7,250	62,277,500
19/11/2019	8,600	0.00 ■■	0.00	8,560	8,820	8,550	14,263	122,661,800
18/11/2019	8,560	-0.10 ▼	-1.17	8,620	8,700	8,560	5,625	48,150,000
15/11/2019	8,620	-0.10 ▼	-1.16	8,720	8,800	8,600	4,252	36,652,240
14/11/2019	8,720	-0.10 ▼	-1.15	8,840	8,900	8,720	1,487	12,966,640
13/11/2019	8,840	0.00 ■■	0.00	8,840	8,980	8,800	14,396	127,260,640
12/11/2019	8,840	0.30 ▲	3.39	8,570	8,840	8,550	14,705	129,992,200
11/11/2019	8,570	0.00 ■■	0.00	8,570	8,580	8,520	748	6,410,360
09/11/2019	8,570	0.00 ■■	0.00	8,580	8,600	8,530	8,162	69,948,340
08/11/2019	8,570	0.00 ■■	0.00	8,580	8,600	8,530	8,162	69,948,340
07/11/2019	8,580	0.00 ■■	0.00	8,580	8,600	8,550	8,057	69,129,060
06/11/2019	8,580	0.00 ■■	0.00	8,580	8,640	8,550	4,974	42,676,920
05/11/2019	8,580	-0.10 ▼	-1.17	8,690	8,690	8,570	7,262	62,307,960
04/11/2019	8,700	0.00 ■■	0.00	8,650	8,700	8,520	12,053	104,861,100
01/11/2019	8,700	0.00 ■■	0.00	8,650	8,700	8,520	12,053	104,861,100
31/10/2019	8,650	0.10 ▲	1.16	8,550	8,860	8,560	3,647	31,546,550
30/10/2019	8,550	-0.10 ▼	-1.17	8,640	8,650	8,550	9,413	80,481,150
29/10/2019	8,640	0.00 ■■	0.00	8,650	8,700	8,520	19,246	166,285,440
28/10/2019	8,650	0.00 ■■	0.00	8,700	8,700	8,610	12,897	111,559,050
25/10/2019	8,700	-0.10 ▼	-1.15	8,750	8,800	8,650	8,736	76,003,200
24/10/2019	8,750	0.00 ■■	0.00	8,720	8,790	8,700	6,787	59,386,250
23/10/2019	8,720	-0.20 ▼	-2.29	8,900	8,900	8,700	23,913	208,521,360
22/10/2019	8,900	-0.20 ▼	-2.25	9,080	9,080	8,870	10,296	91,634,400
21/10/2019	9,080	0.20 ▲	2.20	8,890	9,200	8,800	5,179	47,025,320
18/10/2019	8,890	0.00 ■■	0.00	8,940	9,050	8,800	12,628	112,262,920
17/10/2019	8,940	-0.10 ▼	-1.12	9,000	9,080	8,910	4,985	44,565,900
16/10/2019	9,000	-0.10 ▼	-1.11	9,120	9,130	9,000	8,162	73,458,000
15/10/2019	9,120	0.00 ■■	0.00	9,120	9,130	9,000	10,858	99,024,960
14/10/2019	9,120	-0.10 ▼	-1.10	9,200	9,290	9,100	10,502	95,778,240
11/10/2019	9,200	-0.20 ▼	-2.17	9,400	9,300	9,090	16,999	156,390,800
10/10/2019	9,400	-0.10 ▼	-1.06	9,480	9,480	9,300	20,220	190,068,000
09/10/2019	9,480	0.00 ■■	0.00	9,480	9,500	9,390	12,238	116,016,240
08/10/2019	9,480	0.00 ■■	0.00	9,490	9,550	9,370	12,911	122,396,280
07/10/2019	9,490	0.50 ▲	5.27	9,040	9,590	9,040	57,579	546,424,710
04/10/2019	9,040	-0.20 ▼	-2.21	9,220	9,290	9,040	20,217	182,761,680
03/10/2019	9,220	0.20 ▲	2.17	9,000	9,290	8,800	16,293	150,221,460
02/10/2019	9,000	0.10 ▲	1.11	8,900	9,200	8,930	9,784	88,056,000
01/10/2019	8,900	0.10 ▲	1.12	8,780	8,950	8,720	12,647	112,558,300
30/09/2019	8,780	-0.20 ▼	-2.28	8,940	9,000	8,780	14,423	126,633,940
27/09/2019	8,940	0.00 ■■	0.00	8,900	9,000	8,680	5,345	47,784,300
26/09/2019	8,900	0.00 ■■	0.00	8,950	9,100	8,900	14,219	126,549,100
25/09/2019	8,950	0.00 ■■	0.00	8,960	9,000	8,890	4,820	43,139,000
24/09/2019	8,960	0.10 ▲	1.12	8,850	9,100	8,840	10,831	97,045,760
23/09/2019	8,850	-0.50 ▼	-5.65	9,300	9,370	8,850	14,289	126,457,650
20/09/2019	9,300	-0.10 ▼	-1.08	9,360	9,420	9,300	13,714	127,540,200
19/09/2019	9,360	-0.10 ▼	-1.07	9,470	9,450	9,360	13,375	125,190,000
18/09/2019	9,470	0.00 ■■	0.00	9,500	9,480	9,350	34,238	324,233,860
17/09/2019	9,500	-0.10 ▼	-1.05	9,590	9,590	9,300	18,274	173,603,000
16/09/2019	9,590	0.40 ▲	4.17	9,220	9,650	9,380	21,563	206,789,170
13/09/2019	9,220	0.10 ▲	1.08	9,090	9,400	9,200	24,155	222,709,100
12/09/2019	9,090	0.60 ▲	6.60	8,500	9,090	8,500	18,342	166,728,780
11/09/2019	8,500	-0.20 ▼	-2.35	8,710	8,720	8,250	22,480	191,080,000
10/09/2019	9,350	0.05 ▲	0.53	10,500	9,500	8,700	53,090	496,391,500
09/09/2019	10,500	-0.10 ▼	-0.95	10,550	10,650	10,500	45,620	479,010,000
06/09/2019	10,550	0.00 ■■	0.00	10,600	10,650	10,450	21,496	226,782,800
05/09/2019	10,600	0.20 ▲	1.89	10,450	10,800	10,450	41,299	437,769,400
04/09/2019	10,450	-0.10 ▼	-0.96	10,550	10,600	10,350	23,887	249,619,150
03/09/2019	10,550	-0.10 ▼	-0.95	10,700	10,900	10,500	54,685	576,926,750
30/08/2019	10,700	-0.10 ▼	-0.93	10,750	11,100	10,700	145,046	1,551,992,200
29/08/2019	10,750	-0.10 ▼	-0.93	10,800	10,900	10,650	42,308	454,811,000
28/08/2019	10,800	0.00 ■■	0.00	10,850	11,100	10,800	108,255	1,169,154,000
27/08/2019	10,850	0.20 ▲	1.84	10,700	11,200	10,850	140,340	1,522,689,000
26/08/2019	10,700	0.40 ▲	3.74	10,300	10,750	10,200	87,538	936,656,600
23/08/2019	10,300	0.10 ▲	0.97	10,200	10,450	10,100	32,276	332,442,800
22/08/2019	10,200	-0.20 ▼	-1.96	10,400	10,450	10,050	31,322	319,484,400
21/08/2019	10,400	0.20 ▲	1.92	10,250	10,850	10,250	86,264	897,145,600
20/08/2019	10,250	0.60 ▲	5.85	9,620	10,250	9,700	92,212	945,173,000
19/08/2019	9,620	0.30 ▲	3.12	9,310	9,640	9,200	31,971	307,561,020
16/08/2019	9,310	-0.10 ▼	-1.07	9,400	9,400	9,300	19,744	183,816,640
15/08/2019	9,400	0.00 ■■	0.00	9,390	9,500	9,000	33,220	312,268,000
14/08/2019	9,390	0.00 ■■	0.00	9,380	9,500	9,300	13,803	129,610,170
13/08/2019	9,380	0.30 ▲	3.20	9,070	9,500	9,030	35,695	334,819,100
12/08/2019	9,070	-0.10 ▼	-1.10	9,150	9,250	9,030	8,773	79,571,110
09/08/2019	9,150	-0.10 ▼	-1.09	9,250	9,250	9,050	15,182	138,915,300
08/08/2019	9,250	-0.20 ▼	-2.16	9,400	9,400	9,000	33,961	314,139,250
07/08/2019	9,400	0.00 ■■	0.00	9,450	9,930	9,400	26,070	245,058,000
06/08/2019	9,450	0.60 ▲	6.35	8,840	9,450	8,830	88,006	831,656,700
05/08/2019	8,840	0.10 ▲	1.13	8,740	8,860	8,700	25,680	227,011,200
02/08/2019	8,740	0.40 ▲	4.58	8,340	8,780	8,300	28,337	247,665,380
01/08/2019	8,340	0.00 ■■	0.00	8,340	8,400	8,340	3,186	26,571,240
31/07/2019	8,340	0.00 ■■	0.00	8,360	8,350	8,200	4,541	37,871,940
30/07/2019	8,360	-0.20 ▼	-2.39	8,520	8,430	8,360	6,013	50,268,680
29/07/2019	8,520	0.00 ■■	0.00	8,540	8,580	8,410	1,823	15,531,960
26/07/2019	8,540	0.20 ▲	2.34	8,340	8,600	8,340	12,333	105,323,820
25/07/2019	8,340	0.00 ■■	0.00	8,350	8,340	8,300	1,380	11,509,200
24/07/2019	8,350	0.00 ■■	0.00	8,340	8,360	8,300	1,421	11,865,350
23/07/2019	8,340	0.10 ▲	1.20	8,290	8,340	8,270	8,737	72,866,580
22/07/2019	8,290	0.00 ■■	0.00	8,300	8,290	8,260	3,459	28,675,110
19/07/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,270	4,296	35,656,800
18/07/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,270	5,962	49,484,600
17/07/2019	8,300	0.00 ■■	0.00	8,300	8,300	8,270	6,237	51,767,100
16/07/2019	8,300	0.00 ■■	0.00	8,300	8,350	8,260	6,010	49,883,000
15/07/2019	8,300	0.00 ■■	0.00	8,320	8,350	8,300	6,825	56,647,500
12/07/2019	8,320	0.00 ■■	0.00	8,330	8,330	8,270	6,703	55,768,960
11/07/2019	8,330	0.00 ■■	0.00	8,350	8,340	8,300	1,975	16,451,750
10/07/2019	8,350	0.00 ■■	0.00	8,320	8,350	8,260	3,592	29,993,200
09/07/2019	8,320	0.00 ■■	0.00	8,300	8,360	8,300	549	4,567,680
08/07/2019	8,300	0.00 ■■	0.00	8,270	8,360	8,280	4,000	33,200,000
05/07/2019	8,270	0.00 ■■	0.00	8,260	8,360	8,270	249	2,059,230
04/07/2019	8,260	-0.10 ▼	-1.21	8,350	8,330	8,200	7,450	61,537,000
03/07/2019	8,350	0.00 ■■	0.00	8,380	8,380	8,250	5,310	44,338,500
02/07/2019	8,380	0.00 ■■	0.00	8,380	8,400	8,250	2,512	21,050,560
01/07/2019	8,380	0.00 ■■	0.00	8,370	8,410	8,380	999	8,371,620
28/06/2019	8,370	0.10 ▲	1.19	8,250	8,390	8,100	1,898	15,886,260
27/06/2019	8,250	-0.20 ▼	-2.42	8,440	8,400	8,200	3,935	32,463,750
26/06/2019	8,440	0.00 ■■	0.00	8,450	8,450	8,400	1,671	14,103,240
25/06/2019	8,450	0.00 ■■	0.00	8,490	8,460	8,420	794	6,709,300
24/06/2019	8,490	0.00 ■■	0.00	8,450	8,490	8,400	1,116	9,474,840
21/06/2019	8,450	0.00 ■■	0.00	8,400	8,450	8,380	4,271	36,089,950
20/06/2019	8,400	0.00 ■■	0.00	8,400	8,400	8,380	2,126	17,858,400
19/06/2019	8,400	0.00 ■■	0.00	8,400	8,440	8,400	271	2,276,400
18/06/2019	8,400	0.00 ■■	0.00	8,420	8,420	8,310	3,966	33,314,400
17/06/2019	8,420	0.00 ■■	0.00	8,400	8,540	8,400	2,841	23,921,220
16/06/2019	8,400	0.00 ■■	0.00	8,400	8,460	8,400	1,263	10,609,200
14/06/2019	8,400	0.00 ■■	0.00	8,400	8,460	8,400	1,263	10,609,200
13/06/2019	8,400	0.00 ■■	0.00	8,450	8,450	8,400	2,510	21,084,000
11/06/2019	8,470	0.00 ■■	0.00	8,470	8,470	8,390	901	7,631,470
10/06/2019	8,470	0.00 ■■	0.00	8,430	8,500	8,430	403	3,413,410
09/06/2019	8,430	0.10 ▲	1.19	8,310	8,430	8,310	2,719	22,921,170
07/06/2019	8,430	0.10 ▲	1.19	8,310	8,430	8,310	2,719	22,921,170
06/06/2019	8,310	0.00 ■■	0.00	8,310	8,350	8,280	3,643	30,273,330
05/06/2019	8,310	0.00 ■■	0.00	8,290	8,480	8,310	157	1,304,670
04/06/2019	8,290	-0.10 ▼	-1.21	8,350	8,400	8,260	3,475	28,807,750
03/06/2019	8,350	0.00 ■■	0.00	8,350	8,360	8,300	5,232	43,687,200
02/06/2019	8,350	-0.10 ▼	-1.20	8,410	8,500	8,350	1,631	13,618,850
31/05/2019	8,350	-0.10 ▼	-1.20	8,410	8,500	8,350	1,631	13,618,850
30/05/2019	8,410	0.00 ■■	0.00	8,410	8,500	8,410	2,526	21,243,660
29/05/2019	8,410	0.10 ▲	1.19	8,350	8,490	8,200	7,887	66,329,670
28/05/2019	8,350	0.00 ■■	0.00	8,350	8,400	8,340	1,963	16,391,050
27/05/2019	8,350	0.00 ■■	0.00	8,390	8,380	8,300	1,447	12,082,450
26/05/2019	8,390	0.00 ■■	0.00	8,370	8,400	8,300	3,635	30,497,650
24/05/2019	8,390	0.00 ■■	0.00	8,370	8,400	8,300	3,635	30,497,650
23/05/2019	8,370	0.00 ■■	0.00	8,350	8,390	8,280	9,040	75,664,800
22/05/2019	8,350	-0.10 ▼	-1.20	8,450	8,430	8,330	5,265	43,962,750
21/05/2019	8,450	0.00 ■■	0.00	8,460	8,470	8,340	355	2,999,750
20/05/2019	8,460	0.10 ▲	1.18	8,390	8,470	8,320	6,051	51,191,460
19/05/2019	8,390	-0.10 ▼	-1.19	8,460	8,450	8,300	3,809	31,957,510
17/05/2019	8,390	-0.10 ▼	-1.19	8,460	8,450	8,300	3,809	31,957,510
16/05/2019	8,460	0.10 ▲	1.18	8,400	8,470	8,300	1,254	10,608,840
15/05/2019	8,400	0.20 ▲	2.38	8,200	8,500	8,200	4,079	34,263,600
14/05/2019	8,200	0.00 ■■	0.00	8,200	8,200	8,110	1,325	10,865,000
13/05/2019	8,200	0.00 ■■	0.00	8,200	8,200	8,100	4,956	40,639,200
12/05/2019	8,200	0.00 ■■	0.00	8,200	8,210	8,190	2,114	17,334,800
10/05/2019	8,200	0.00 ■■	0.00	8,200	8,210	8,190	2,114	17,334,800
09/05/2019	8,200	0.00 ■■	0.00	8,200	8,200	8,100	2,310	18,942,000
08/05/2019	8,200	0.10 ▲	1.22	8,060	8,210	7,980	3,537	29,003,400
07/05/2019	8,060	-0.10 ▼	-1.24	8,200	8,290	8,060	8,323	67,083,380
06/05/2019	8,200	-0.20 ▼	-2.44	8,390	8,390	8,150	10,279	84,287,800
05/05/2019	8,390	0.00 ■■	0.00	8,350	8,400	8,250	2,120	17,786,800
03/05/2019	8,390	0.00 ■■	0.00	8,350	8,400	8,250	2,120	17,786,800
02/05/2019	8,350	-0.10 ▼	-1.20	8,480	8,490	8,350	7,476	62,424,600
01/05/2019	8,480	0.10 ▲	1.18	8,410	8,500	8,400	4,537	38,473,760
30/04/2019	8,480	0.10 ▲	1.18	8,410	8,500	8,400	4,537	38,473,760
29/04/2019	8,480	0.10 ▲	1.18	8,410	8,500	8,400	4,537	38,473,760
28/04/2019	8,480	0.10 ▲	1.18	8,410	8,500	8,400	4,537	38,473,760
26/04/2019	8,480	0.10 ▲	1.18	8,410	8,500	8,400	4,537	38,473,760
25/04/2019	8,410	-0.10 ▼	-1.19	8,480	8,500	8,400	5,644	47,466,040
24/04/2019	8,480	0.10 ▲	1.18	8,390	8,480	8,360	6,537	55,433,760
23/04/2019	8,390	-0.10 ▼	-1.19	8,460	8,480	8,390	8,960	75,174,400
22/04/2019	8,460	0.00 ■■	0.00	8,500	8,500	8,400	12,812	108,389,520
21/04/2019	8,500	0.00 ■■	0.00	8,470	8,670	8,470	8,488	72,148,000
19/04/2019	8,500	0.00 ■■	0.00	8,470	8,670	8,470	8,488	72,148,000
18/04/2019	8,470	-0.10 ▼	-1.18	8,530	8,680	8,470	13,927	117,961,690
17/04/2019	8,530	-0.20 ▼	-2.34	8,690	8,810	8,530	10,549	89,982,970
16/04/2019	8,690	0.00 ■■	0.00	8,680	8,740	8,500	12,374	107,530,060
15/04/2019	8,680	-0.20 ▼	-2.30	8,860	8,870	8,680	18,223	158,175,640
12/04/2019	8,680	-0.20 ▼	-2.30	8,860	8,870	8,680	18,223	158,175,640
11/04/2019	8,860	0.10 ▲	1.13	8,800	8,900	8,770	8,773	77,728,780
10/04/2019	8,800	-0.30 ▼	-3.41	9,070	9,100	8,800	11,165	98,252,000
09/04/2019	9,070	-0.10 ▼	-1.10	9,180	9,240	9,070	13,204	119,760,280
08/04/2019	9,180	0.00 ■■	0.00	9,150	9,200	9,100	13,980	128,336,400
05/04/2019	9,150	0.30 ▲	3.28	8,820	9,300	8,800	24,981	228,576,150
04/04/2019	8,820	-0.10 ▼	-1.13	8,950	8,950	8,800	8,904	78,533,280
03/04/2019	8,950	0.00 ■■	0.00	8,950	8,950	8,800	4,796	42,924,200
02/04/2019	8,950	0.00 ■■	0.00	8,900	8,980	8,900	24,819	222,130,050
01/04/2019	8,900	0.10 ▲	1.12	8,850	8,950	8,800	11,236	100,000,400
30/03/2019	7,760	-0.01 ▼	-0.13	7,770	7,790	7,640	14,790	114,770,400
29/03/2019	8,850	0.00 ■■	0.00	8,800	8,920	8,800	15,627	138,298,950
28/03/2019	8,800	0.20 ▲	2.27	8,630	9,000	8,600	32,182	283,201,600
27/03/2019	8,630	0.00 ■■	0.00	8,650	8,690	8,600	9,802	84,591,260
26/03/2019	8,650	0.10 ▲	1.16	8,600	8,700	8,600	7,821	67,651,650
25/03/2019	8,600	-0.20 ▼	-2.33	8,750	8,690	8,470	41,508	356,968,800
22/03/2019	8,750	-0.10 ▼	-1.14	8,860	8,850	8,610	13,012	113,855,000
21/03/2019	8,860	0.00 ■■	0.00	8,900	9,090	8,700	32,858	291,121,880
20/03/2019	8,900	0.20 ▲	2.25	8,700	9,090	8,700	27,523	244,954,700
19/03/2019	8,700	0.50 ▲	5.75	8,170	8,740	8,250	50,802	441,977,400
18/03/2019	8,170	0.10 ▲	1.22	8,080	8,220	8,060	18,787	153,489,790
15/03/2019	8,080	0.00 ■■	0.00	8,050	8,190	8,030	20,378	164,654,240
14/03/2019	8,050	0.00 ■■	0.00	8,050	8,100	8,030	11,857	95,448,850
13/03/2019	8,050	0.00 ■■	0.00	8,100	8,110	8,050	20,819	167,592,950
12/03/2019	8,100	0.00 ■■	0.00	8,100	8,120	8,030	5,525	44,752,500
11/03/2019	8,100	0.00 ■■	0.00	8,060	8,100	8,000	6,753	54,699,300
08/03/2019	8,060	-0.10 ▼	-1.24	8,150	8,160	8,050	10,793	86,991,580
07/03/2019	8,150	0.00 ■■	0.00	8,160	8,200	8,130	16,195	131,989,250
06/03/2019	8,160	0.00 ■■	0.00	8,150	8,200	8,150	7,891	64,390,560
05/03/2019	8,150	0.10 ▲	1.23	8,100	8,280	8,050	32,052	261,223,800
04/03/2019	8,100	0.20 ▲	2.47	7,910	8,250	7,910	14,846	120,252,600
01/03/2019	7,910	0.10 ▲	1.26	7,850	7,950	7,850	2,951	23,342,410
28/02/2019	7,850	-0.10 ▼	-1.27	7,920	7,940	7,700	8,293	65,100,050
27/02/2019	7,920	0.10 ▲	1.26	7,780	7,930	7,790	9,691	76,752,720
26/02/2019	7,780	0.00 ■■	0.00	7,740	8,000	7,740	6,077	47,279,060
25/02/2019	7,740	0.00 ■■	0.00	7,760	7,770	7,740	32,623	252,502,020
22/02/2019	7,760	0.10 ▲	1.29	7,660	7,760	7,610	6,662	51,697,120
21/02/2019	7,660	0.00 ■■	0.00	7,670	7,700	7,600	3,694	28,296,040
20/02/2019	7,670	0.10 ▲	1.30	7,610	7,670	7,610	1,319	10,116,730
19/02/2019	7,610	-0.10 ▼	-1.31	7,710	7,750	7,180	8,158	62,082,380
18/02/2019	7,710	0.00 ■■	0.00	7,760	7,800	7,710	3,927	30,277,170
15/02/2019	7,760	0.10 ▲	1.29	7,700	7,900	7,660	9,276	71,981,760
14/02/2019	7,700	0.00 ■■	0.00	7,750	7,850	7,700	4,593	35,366,100
13/02/2019	7,750	0.00 ■■	0.00	7,740	7,890	7,700	2,414	18,708,500
12/02/2019	7,740	0.00 ■■	0.00	7,700	7,770	7,660	1,317	10,193,580
11/02/2019	7,700	0.10 ▲	1.30	7,580	7,700	7,640	530	4,081,000
01/02/2019	7,580	0.00 ■■	0.00	7,550	7,580	7,510	3,452	26,166,160
31/01/2019	7,550	0.00 ■■	0.00	7,550	7,550	7,520	2,739	20,679,450
30/01/2019	7,550	0.00 ■■	0.00	7,530	7,590	7,530	6,065	45,790,750
29/01/2019	7,530	0.00 ■■	0.00	7,550	7,690	7,530	3,962	29,833,860
28/01/2019	7,550	0.00 ■■	0.00	7,550	7,550	7,500	7,828	59,101,400
25/01/2019	7,550	0.00 ■■	0.00	7,510	7,690	7,550	14,276	107,783,800
24/01/2019	7,510	-0.20 ▼	-2.66	7,690	7,680	7,510	9,888,000	74,258,880,000
23/01/2019	7,690	-0.10 ▼	-1.30	7,750	7,750	7,550	15,672,000	120,517,680,000
22/01/2019	7,750	0.00 ■■	0.00	7,800	7,800	7,700	8,801,000	68,207,750,000
21/01/2019	7,800	0.05 ▲	0.64	7,750	7,800	7,720	150,470	1,173,666,000
19/01/2019	7,750	0.00 ■■	0.00	7,800	8,160	7,750	201,000	1,557,750,000
18/01/2019	7,750	-0.05 ▼	-0.65	7,800	8,160	7,750	2,010	15,577,500
17/01/2019	7,800	-0.19 ▼	-2.44	7,800	7,800	7,600	8,880	69,264,000
16/01/2019	7,800	-0.05 ▼	-0.64	7,800	7,800	7,750	8,330	64,974,000
15/01/2019	7,800	0.04 ▲	0.51	7,760	7,920	7,760	4,710	36,738,000
14/01/2019	7,760	0.01 ▲	0.13	7,750	8,090	7,760	12,690	98,474,400
13/01/2019	7,750	0.03 ▲	0.39	7,750	7,780	7,750	25,960	201,190,000
11/01/2019	7,750	0.03 ▲	0.39	7,750	7,780	7,750	25,960	201,190,000
10/01/2019	7,750	-0.01 ▼	-0.13	7,750	7,800	7,720	67,760	525,140,000
09/01/2019	7,750	-0.15 ▼	-1.94	7,900	7,890	7,750	41,640	322,710,000
08/01/2019	7,900	0.16 ▲	2.03	7,740	7,900	7,700	56,550	446,745,000
07/01/2019	7,740	0.19 ▲	2.45	7,550	7,800	7,650	17,550	135,837,000
04/01/2019	7,550	-0.24 ▼	-3.18	7,790	7,790	7,550	5,450	41,147,500
03/01/2019	7,790	0.10 ▲	1.28	7,790	7,890	7,790	3,120	24,304,800
02/01/2019	7,790	0.16 ▲	2.05	7,630	7,900	7,620	15,440	120,277,600
30/12/2018	7,630	-0.15 ▼	-1.97	7,780	7,800	7,600	24,500	186,935,000
28/12/2018	7,630	-0.15 ▼	-1.97	7,780	7,800	7,600	24,500	186,935,000
27/12/2018	7,780	0.03 ▲	0.39	7,750	7,800	7,500	28,960	225,308,800
26/12/2018	7,750	0.05 ▲	0.65	7,700	7,980	7,600	13,500	104,625,000
25/12/2018	7,700	-0.04 ▼	-0.52	7,740	7,750	7,450	85,730	660,121,000
24/12/2018	7,740	-0.06 ▼	-0.78	7,800	8,000	7,740	32,310	250,079,400
21/12/2018	7,800	0.02 ▲	0.26	7,800	7,820	7,800	41,990	327,522,000
20/12/2018	7,800	0.02 ▲	0.26	7,780	7,830	7,750	72,010	561,678,000
19/12/2018	7,780	0.08 ▲	1.03	7,700	7,900	7,650	15,720	122,301,600
18/12/2018	7,700	-0.05 ▼	-0.65	7,750	7,750	7,690	67,540	520,058,000
17/12/2018	7,750	-0.05 ▼	-0.65	7,800	7,800	7,750	49,830	386,182,500
14/12/2018	7,800	-0.05 ▼	-0.64	7,850	7,850	7,800	13,150	102,570,000
13/12/2018	7,850	0.01 ▲	0.13	7,840	7,850	7,800	15,640	122,774,000
12/12/2018	7,840	-0.01 ▼	-0.13	7,850	7,880	7,820	12,130	95,099,200
11/12/2018	7,850	-0.03 ▼	-0.38	7,880	7,850	7,820	13,910	109,193,500
10/12/2018	7,880	-0.08 ▼	-1.02	7,880	7,880	7,750	42,450	334,506,000
07/12/2018	7,880	-0.01 ▼	-0.13	7,890	7,900	7,740	20,520	161,697,600
06/12/2018	7,890	0.11 ▲	1.39	7,780	7,950	7,710	18,480	145,807,200
05/12/2018	7,780	-0.03 ▼	-0.39	7,780	7,780	7,600	6,350	49,403,000
04/12/2018	7,780	-0.01 ▼	-0.13	7,780	7,900	7,760	90,890	707,124,200
03/12/2018	7,780	0.02 ▲	0.26	7,760	7,900	7,710	51,180	398,180,400
30/11/2018	7,760	-0.01 ▼	-0.13	7,770	7,790	7,640	14,790	114,770,400
29/11/2018	7,770	-0.01 ▼	-0.13	7,780	7,800	7,710	8,610	66,899,700
28/11/2018	7,780	-0.01 ▼	-0.13	7,790	7,800	7,600	16,800	130,704,000
27/11/2018	7,790	-0.04 ▼	-0.51	7,790	7,850	7,750	21,310	166,004,900
26/11/2018	7,790	-0.03 ▼	-0.39	7,820	7,900	7,700	12,160	94,726,400
25/11/2018	7,820	0.02 ▲	0.26	7,800	7,840	7,760	19,470	152,255,400
23/11/2018	7,820	0.02 ▲	0.26	7,800	7,840	7,760	19,470	152,255,400
22/11/2018	7,800	0.07 ▲	0.90	7,800	7,900	7,800	104,730	816,894,000
21/11/2018	7,800	-0.01 ▼	-0.13	7,800	7,900	7,790	65,960	514,488,000
20/11/2018	7,800	-0.11 ▼	-1.41	7,910	7,930	7,760	45,830	357,474,000
19/11/2018	7,910	0.51 ▲	6.45	7,400	7,910	7,350	273,080	2,160,062,800
18/11/2018	7,400	0.14 ▲	1.89	7,260	7,400	7,260	28,400	210,160,000
16/11/2018	7,400	0.14 ▲	1.89	7,260	7,400	7,260	28,400	210,160,000
15/11/2018	7,260	-0.14 ▼	-1.93	7,400	7,400	7,260	20,870	151,516,200
14/11/2018	7,400	0.20 ▲	2.70	7,200	7,400	7,250	35,010	259,074,000
13/11/2018	7,200	-0.10 ▼	-1.39	7,300	7,300	7,150	18,130	130,536,000
12/11/2018	7,300	-0.05 ▼	-0.68	7,350	7,350	7,100	84,470	616,631,000
09/11/2018	7,350	-0.01 ▼	-0.14	7,350	7,350	7,330	9,950	73,132,500
08/11/2018	7,350	0.05 ▲	0.68	7,300	7,420	7,300	37,880	278,418,000
07/11/2018	7,300	-0.10 ▼	-1.37	7,400	7,390	7,300	106,520	777,596,000
06/11/2018	7,400	-0.04 ▼	-0.54	7,400	7,400	7,360	22,940	169,756,000
05/11/2018	7,400	0.03 ▲	0.41	7,370	7,400	7,350	30,630	226,662,000
02/11/2018	7,370	-0.03 ▼	-0.41	7,400	7,400	7,100	70,610	520,395,700
01/11/2018	7,400	-0.05 ▼	-0.68	7,450	7,440	7,310	52,220	386,428,000
31/10/2018	7,450	-0.01 ▼	-0.13	7,450	7,550	7,330	31,010	231,024,500
30/10/2018	7,450	-0.05 ▼	-0.67	7,500	7,520	7,270	40,740	303,513,000
29/10/2018	7,500	-0.10 ▼	-1.33	7,600	7,600	7,470	100,450	753,375,000
28/10/2018	8,680	0.09 ▲	1.04	8,590	8,800	8,580	136,360	1,183,604,800
26/10/2018	8,680	0.09 ▲	1.04	8,590	8,800	8,580	136,360	1,183,604,800
25/10/2018	8,590	-0.11 ▼	-1.28	8,700	8,690	8,400	115,530	992,402,700
24/10/2018	8,700	0.07 ▲	0.80	8,630	8,700	8,550	203,220	1,768,014,000
23/10/2018	8,630	-0.48 ▼	-5.56	9,110	8,900	8,560	434,440	3,749,217,200
22/10/2018	9,110	0.01 ▲	0.11	9,100	9,150	9,050	140,410	1,279,135,100
21/10/2018	9,100	-0.05 ▼	-0.55	9,150	9,200	9,100	105,510	960,141,000
19/10/2018	9,100	-0.05 ▼	-0.55	9,150	9,200	9,100	105,510	960,141,000
18/10/2018	9,150	0.01 ▲	0.11	9,140	9,270	9,150	397,480	3,636,942,000
17/10/2018	9,140	-0.01 ▼	-0.11	9,150	9,180	9,100	120,190	1,098,536,600
16/10/2018	9,150	-0.05 ▼	-0.55	9,150	9,150	9,060	88,590	810,598,500
15/10/2018	9,150	0.45 ▲	4.92	8,700	9,200	9,000	169,340	1,549,461,000
12/10/2018	8,700	0.17 ▲	1.95	8,530	8,700	8,410	80,730	702,351,000
11/10/2018	8,530	-0.32 ▼	-3.75	8,850	8,820	8,400	192,100	1,638,613,000
10/10/2018	8,850	-0.02 ▼	-0.23	8,850	8,880	8,830	48,760	431,526,000
09/10/2018	8,850	-0.05 ▼	-0.56	8,900	8,920	8,850	43,200	382,320,000
08/10/2018	8,900	0.04 ▲	0.45	8,860	8,910	8,850	74,740	665,186,000
06/10/2018	8,860	-0.08 ▼	-0.90	8,940	8,960	8,800	145,270	1,287,092,200
05/10/2018	8,860	-0.08 ▼	-0.90	8,940	8,960	8,800	145,270	1,287,092,200
04/10/2018	8,940	0.09 ▲	1.01	8,850	8,970	8,820	21,430	191,584,200
03/10/2018	8,850	-0.11 ▼	-1.24	8,960	9,020	8,850	69,440	614,544,000
02/10/2018	8,960	-0.13 ▼	-1.45	9,090	9,090	8,960	59,510	533,209,600
01/10/2018	9,090	0.05 ▲	0.55	9,040	9,120	8,800	93,070	846,006,300
29/09/2018	9,040	0.04 ▲	0.44	9,000	9,150	9,040	103,720	937,628,800
28/09/2018	9,040	0.04 ▲	0.44	9,000	9,150	9,040	103,720	937,628,800
27/09/2018	9,000	0.10 ▲	1.11	8,900	9,150	8,920	241,840	2,176,560,000
26/09/2018	8,900	0.05 ▲	0.56	8,850	8,950	8,810	133,130	1,184,857,000
25/09/2018	8,850	0.05 ▲	0.56	8,800	8,920	8,850	36,370	321,874,500
24/09/2018	8,800	0.15 ▲	1.70	8,650	8,820	8,580	203,280	1,788,864,000
21/09/2018	8,650	0.02 ▲	0.23	8,630	8,700	8,600	88,610	766,476,500
20/09/2018	8,630	0.03 ▲	0.35	8,600	8,650	8,500	91,840	792,579,200
19/09/2018	8,600	0.04 ▲	0.47	8,560	8,650	8,550	160,460	1,379,956,000
18/09/2018	8,560	0.01 ▲	0.12	8,550	8,620	8,500	64,600	552,976,000
17/09/2018	8,550	-0.05 ▼	-0.58	8,600	8,640	8,550	33,180	283,689,000
16/09/2018	8,600	-0.02 ▼	-0.23	8,620	8,670	8,600	86,940	747,684,000
14/09/2018	8,600	-0.02 ▼	-0.23	8,620	8,670	8,600	86,940	747,684,000
13/09/2018	8,620	0.09 ▲	1.04	8,530	8,620	8,570	78,590	677,445,800
12/09/2018	8,530	0.02 ▲	0.23	8,510	8,590	8,520	61,200	522,036,000
11/09/2018	8,510	0.06 ▲	0.71	8,450	8,600	8,510	54,800	466,348,000
10/09/2018	8,450	-0.14 ▼	-1.66	8,590	8,610	8,450	86,090	727,460,500
07/09/2018	8,590	0.03 ▲	0.35	8,560	8,600	8,550	32,930	282,868,700
06/09/2018	8,560	-0.04 ▼	-0.47	8,600	8,600	8,520	78,320	670,419,200
05/09/2018	8,600	-0.15 ▼	-1.74	8,600	8,670	8,450	153,880	1,323,368,000
04/09/2018	8,600	0.03 ▲	0.35	8,570	8,650	8,500	114,200	982,120,000
03/09/2018	8,570	0.07 ▲	0.82	8,500	8,580	8,520	24,460	209,622,200
31/08/2018	8,570	0.07 ▲	0.82	8,500	8,580	8,520	24,460	209,622,200
30/08/2018	8,500	-0.02 ▼	-0.24	8,520	8,530	8,480	57,460	488,410,000
29/08/2018	8,520	0.01 ▲	0.12	8,510	8,540	8,480	54,300	462,636,000
28/08/2018	8,510	0.01 ▲	0.12	8,510	8,550	8,510	30,500	259,555,000
27/08/2018	8,510	0.06 ▲	0.71	8,450	8,570	8,450	74,570	634,590,700
24/08/2018	8,450	-0.03 ▼	-0.36	8,480	8,500	8,450	79,930	675,408,500
23/08/2018	8,480	-0.02 ▼	-0.24	8,480	8,480	8,460	8,490	71,995,200
22/08/2018	8,480	0.08 ▲	0.94	8,400	8,480	8,400	58,690	497,691,200
21/08/2018	8,400	-0.03 ▼	-0.36	8,430	8,440	8,400	19,960	167,664,000
20/08/2018	8,430	0.02 ▲	0.24	8,430	8,450	8,300	42,410	357,516,300
17/08/2018	8,430	0.05 ▲	0.59	8,380	8,450	8,370	19,460	164,047,800
16/08/2018	8,380	-0.03 ▼	-0.36	8,410	8,400	8,340	111,020	930,347,600
15/08/2018	8,410	-0.05 ▼	-0.59	8,460	8,490	8,410	63,450	533,614,500
14/08/2018	8,460	-0.06 ▼	-0.71	8,520	8,550	8,400	95,590	808,691,400
13/08/2018	8,520	-0.02 ▼	-0.23	8,540	8,520	8,400	191,050	1,627,746,000
10/08/2018	8,540	0.04 ▲	0.47	8,500	8,550	8,470	43,600	372,344,000
09/08/2018	8,500	-0.07 ▼	-0.82	8,570	8,590	8,500	38,730	329,205,000
08/08/2018	8,570	0.17 ▲	1.98	8,400	8,600	8,500	91,630	785,269,100
07/08/2018	8,400	0.08 ▲	0.95	8,320	8,500	8,330	30,070	252,588,000
06/08/2018	8,320	-0.05 ▼	-0.60	8,370	8,400	8,320	88,940	739,980,800
04/08/2018	8,370	-0.13 ▼	-1.55	8,500	8,500	8,350	110,110	921,620,700
03/08/2018	8,370	-0.13 ▼	-1.55	8,500	8,500	8,350	110,110	921,620,700
02/08/2018	8,500	-0.03 ▼	-0.35	8,530	8,550	8,340	91,230	775,455,000
01/08/2018	8,530	-0.03 ▼	-0.35	8,530	8,550	8,450	91,110	777,168,300
31/07/2018	8,530	0.03 ▲	0.35	8,500	8,550	8,470	71,960	613,818,800
30/07/2018	8,500	0.11 ▲	1.29	8,390	8,540	8,450	147,420	1,253,070,000
27/07/2018	8,390	0.04 ▲	0.48	8,350	8,530	8,300	94,630	793,945,700
26/07/2018	8,350	-0.15 ▼	-1.80	8,500	8,580	8,350	90,420	755,007,000
25/07/2018	8,500	0.10 ▲	1.18	8,400	8,600	8,400	40,680	345,780,000
24/07/2018	8,400	-0.20 ▼	-2.38	8,600	8,600	8,320	368,780	3,097,752,000
23/07/2018	8,600	-0.11 ▼	-1.28	8,710	8,740	8,600	185,160	1,592,376,000
21/07/2018	8,710	-0.16 ▼	-1.84	8,870	8,800	8,650	72,450	631,039,500
20/07/2018	8,710	-0.16 ▼	-1.84	8,870	8,800	8,650	72,450	631,039,500
19/07/2018	8,870	-0.01 ▼	-0.11	8,880	8,940	8,700	36,210	321,182,700
18/07/2018	8,880	0.08 ▲	0.90	8,800	8,880	8,600	274,380	2,436,494,400
17/07/2018	8,800	0.03 ▲	0.34	8,770	8,800	8,700	40,710	358,248,000
16/07/2018	8,770	-0.02 ▼	-0.23	8,790	8,820	8,700	89,210	782,371,700
14/07/2018	8,790	-0.01 ▼	-0.11	8,800	8,840	8,600	84,090	739,151,100
13/07/2018	8,790	-0.01 ▼	-0.11	8,800	8,840	8,600	84,090	739,151,100
12/07/2018	8,800	0.07 ▲	0.80	8,730	8,800	8,610	32,960	290,048,000
11/07/2018	8,730	-0.26 ▼	-2.98	8,990	8,990	8,500	154,750	1,350,967,500
10/07/2018	8,990	0.16 ▲	1.78	8,830	9,070	8,800	39,510	355,194,900
09/07/2018	8,830	0.03 ▲	0.34	8,800	9,100	8,800	275,530	2,432,929,900
07/07/2018	8,800	0.17 ▲	1.93	8,630	8,830	8,490	150,050	1,320,440,000
06/07/2018	8,800	0.17 ▲	1.93	8,630	8,830	8,490	150,050	1,320,440,000
05/07/2018	8,630	-0.02 ▼	-0.23	8,650	8,700	8,550	27,250	235,167,500
04/07/2018	8,650	0.14 ▲	1.62	8,510	8,700	8,500	103,240	893,026,000
03/07/2018	8,510	-0.24 ▼	-2.82	8,750	8,900	8,500	435,060	3,702,360,600
02/07/2018	8,750	-0.21 ▼	-2.40	8,960	8,960	8,700	83,360	729,400,000
01/07/2018	8,960	0.11 ▲	1.23	8,850	0	0	97,990	877,990,400
29/06/2018	8,960	0.11 ▲	1.23	8,850	8,990	8,810	97,990	877,990,400
28/06/2018	8,850	-0.13 ▼	-1.47	8,980	9,000	8,850	141,220	1,249,797,000
27/06/2018	8,980	-0.02 ▼	-0.22	9,000	9,100	8,900	89,670	805,236,600
26/06/2018	9,000	0.04 ▲	0.44	8,960	9,050	8,850	142,250	1,280,250,000
25/06/2018	8,960	-0.01 ▼	-0.11	8,970	8,980	8,880	67,270	602,739,200
23/06/2018	8,970	0.02 ▲	0.22	8,950	9,000	8,860	77,530	695,444,100
22/06/2018	8,970	0.02 ▲	0.22	8,950	9,000	8,860	77,530	695,444,100
21/06/2018	8,950	-0.05 ▼	-0.56	8,950	8,980	8,850	81,190	726,650,500
20/06/2018	8,950	0.35 ▲	3.91	8,600	8,990	8,600	160,420	1,435,759,000
19/06/2018	8,600	-0.40 ▼	-4.65	9,000	8,940	8,400	333,110	2,864,746,000
18/06/2018	9,000	-0.18 ▼	-2.00	9,180	9,150	9,000	225,670	2,031,030,000
16/06/2018	9,180	0.08 ▲	0.87	9,100	9,180	9,030	119,420	1,096,275,600
15/06/2018	9,180	0.08 ▲	0.87	9,100	9,180	9,030	119,420	1,096,275,600
14/06/2018	9,100	-0.20 ▼	-2.20	9,300	9,370	9,100	88,330	803,803,000
13/06/2018	9,300	0.30 ▲	3.23	9,000	9,300	8,900	134,280	1,248,804,000
12/06/2018	9,000	-0.34 ▼	-3.78	9,340	9,490	8,800	472,100	4,248,900,000
11/06/2018	9,340	-0.26 ▼	-2.78	9,600	9,510	9,310	338,470	3,161,309,800
09/06/2018	9,600	-0.12 ▼	-1.25	9,720	9,750	9,520	164,100	1,575,360,000
08/06/2018	9,600	-0.12 ▼	-1.25	9,720	9,750	9,520	164,100	1,575,360,000
07/06/2018	9,720	0.06 ▲	0.62	9,660	9,990	9,700	431,900	4,198,068,000
06/06/2018	9,660	0.63 ▲	6.52	9,030	9,660	9,050	1,077,370	10,407,394,200
05/06/2018	9,030	-0.04 ▼	-0.44	9,070	9,290	9,030	327,510	2,957,415,300
04/06/2018	9,070	-0.01 ▼	-0.11	9,080	9,100	9,010	302,020	2,739,321,400
02/06/2018	9,080	0.08 ▲	0.88	9,000	9,170	8,900	135,000	1,225,800,000
01/06/2018	9,080	0.08 ▲	0.88	9,000	9,170	8,900	135,000	1,225,800,000
31/05/2018	9,000	0.07 ▲	0.78	8,930	9,260	8,990	280,430	2,523,870,000
30/05/2018	8,930	0.58 ▲	6.49	8,350	8,930	8,930	874,370	7,808,124,100
29/05/2018	8,350	0.12 ▲	1.44	8,350	8,500	8,100	162,940	1,360,549,000
28/05/2018	8,350	-0.25 ▼	-2.99	8,600	8,600	8,000	156,370	1,305,689,500
25/05/2018	8,600	-0.06 ▼	-0.70	8,660	8,700	8,450	143,210	1,231,606,000
24/05/2018	8,660	-0.18 ▼	-2.08	8,840	9,000	8,500	220,610	1,910,482,600
23/05/2018	8,840	0.01 ▲	0.11	8,830	8,880	8,560	150,800	1,333,072,000
22/05/2018	8,830	-0.07 ▼	-0.79	8,900	9,020	8,800	55,970	494,215,100
21/05/2018	8,900	-0.10 ▼	-1.12	9,000	9,000	8,900	121,820	1,084,198,000
18/05/2018	9,000	-0.03 ▼	-0.33	9,000	9,000	8,800	85,860	772,740,000
17/05/2018	9,000	-0.03 ▼	-0.33	9,030	9,050	8,900	104,920	944,280,000
16/05/2018	9,030	0.01 ▲	0.11	9,020	9,080	8,990	124,220	1,121,706,600
15/05/2018	9,020	-0.02 ▼	-0.22	9,020	9,040	8,960	194,880	1,757,817,600
14/05/2018	9,020	0.02 ▲	0.22	9,000	9,090	9,010	167,340	1,509,406,800
13/05/2018	9,000	0.03 ▲	0.33	9,000	9,030	8,950	181,090	1,629,810,000
11/05/2018	9,000	0.03 ▲	0.33	9,000	9,030	8,950	181,090	1,629,810,000
10/05/2018	9,000	-0.14 ▼	-1.56	9,140	9,180	9,000	130,640	1,175,760,000
09/05/2018	9,140	0.04 ▲	0.44	9,100	9,200	9,000	244,970	2,239,025,800
08/05/2018	9,100	0.09 ▲	0.99	9,010	9,200	8,990	152,310	1,386,021,000
07/05/2018	9,010	-0.10 ▼	-1.11	9,110	9,200	8,960	331,570	2,987,445,700
05/05/2018	9,110	-0.09 ▼	-0.99	9,200	9,300	9,080	141,750	1,291,342,500
04/05/2018	9,110	-0.09 ▼	-0.99	9,200	9,300	9,080	141,750	1,291,342,500
03/05/2018	9,200	-0.09 ▼	-0.98	9,290	9,290	9,070	347,220	3,194,424,000
02/05/2018	9,290	0.29 ▲	3.12	9,000	9,400	9,050	460,190	4,275,165,100
27/04/2018	9,000	-0.01 ▼	-0.11	9,010	9,100	8,700	293,310	2,639,790,000
26/04/2018	9,010	-0.09 ▼	-1.00	9,100	9,190	8,920	186,270	1,678,292,700
24/04/2018	9,100	0.10 ▲	1.10	9,000	9,200	9,000	245,020	2,229,682,000
23/04/2018	9,000	-0.02 ▼	-0.22	9,000	9,240	8,980	660,610	5,945,490,000
20/04/2018	9,000	-0.04 ▼	-0.44	9,040	9,040	8,900	194,020	1,746,180,000
19/04/2018	9,040	-0.04 ▼	-0.44	9,040	9,190	8,950	186,510	1,686,050,400
18/04/2018	9,040	0.04 ▲	0.44	9,000	9,140	9,000	217,020	1,961,860,800
13/04/2018	8,890	-0.11 ▼	-1.24	9,000	9,100	8,890	77,280	687,019,200
12/04/2018	9,000	0.12 ▲	1.33	8,880	9,000	8,700	103,240	929,160,000
11/04/2018	8,880	-0.23 ▼	-2.59	9,110	9,200	8,800	376,730	3,345,362,400
10/04/2018	9,110	-0.08 ▼	-0.88	9,190	9,240	9,000	221,880	2,021,326,800
09/04/2018	9,190	-0.01 ▼	-0.11	9,200	9,270	9,170	178,570	1,641,058,300
06/04/2018	9,200	-0.02 ▼	-0.22	9,220	9,300	9,110	213,910	1,967,972,000
05/04/2018	9,220	-0.08 ▼	-0.87	9,300	9,350	9,200	174,180	1,605,939,600
04/04/2018	9,300	0.13 ▲	1.40	9,170	9,350	9,170	350,190	3,256,767,000
03/04/2018	9,170	0.26 ▲	2.84	8,910	9,250	8,910	480,400	4,405,268,000
02/04/2018	8,910	-0.04 ▼	-0.45	8,950	9,150	8,900	207,400	1,847,934,000
30/03/2018	8,950	-0.22 ▼	-2.46	9,170	9,300	8,900	422,540	3,781,733,000
29/03/2018	9,170	-0.03 ▼	-0.33	9,200	9,300	9,160	381,750	3,500,647,500
28/03/2018	9,200	-0.08 ▼	-0.87	9,280	9,420	9,200	460,380	4,235,496,000
27/03/2018	9,280	0.03 ▲	0.32	9,250	9,420	9,250	807,870	7,497,033,600
26/03/2018	9,250	0.13 ▲	1.41	9,120	9,350	9,160	288,070	2,664,647,500
23/03/2018	9,120	0.06 ▲	0.66	9,060	9,300	8,980	448,780	4,092,873,600
22/03/2018	9,060	0.26 ▲	2.87	8,800	9,180	8,760	591,160	5,355,909,600
21/03/2018	8,800	0.03 ▲	0.34	8,770	8,900	8,720	137,170	1,207,096,000
20/03/2018	8,770	0.02 ▲	0.23	8,750	8,800	8,700	128,820	1,129,751,400
19/03/2018	8,750	-0.11 ▼	-1.26	8,710	8,800	8,660	300,240	2,627,100,000
16/03/2018	8,710	-0.15 ▼	-1.72	8,860	8,860	8,700	291,700	2,540,707,000
15/03/2018	8,860	0.03 ▲	0.34	8,830	8,860	8,660	241,980	2,143,942,800
14/03/2018	8,830	0.18 ▲	2.04	8,650	8,850	8,700	269,810	2,382,422,300
13/03/2018	8,650	0.23 ▲	2.66	8,420	8,800	8,430	269,100	2,327,715,000
12/03/2018	8,420	-0.09 ▼	-1.07	8,510	8,590	8,000	252,270	2,124,113,400
09/03/2018	8,480	-0.03 ▼	-0.35	8,510	8,590	8,000	325,690	2,761,851,200
08/03/2018	8,510	-0.26 ▼	-3.06	8,770	8,800	8,510	262,730	2,235,832,300
07/03/2018	8,770	-0.23 ▼	-2.62	9,000	9,000	8,500	593,450	5,204,556,500
06/03/2018	9,000	0.49 ▲	5.44	8,510	9,100	8,510	988,090	8,892,810,000
05/03/2018	8,510	0.26 ▲	3.06	8,250	8,700	8,310	422,960	3,599,389,600
02/03/2018	8,250	0.14 ▲	1.70	8,110	8,400	8,110	233,840	1,929,180,000
01/03/2018	8,110	0.03 ▲	0.37	8,080	8,260	8,080	311,110	2,523,102,100
28/02/2018	8,080	0.18 ▲	2.23	7,900	8,190	7,890	327,540	2,646,523,200
27/02/2018	7,900	0.02 ▲	0.25	7,880	7,930	7,870	157,780	1,246,462,000
26/02/2018	7,880	-0.02 ▼	-0.25	7,900	8,060	7,850	251,210	1,979,534,800
23/02/2018	7,900	0.09 ▲	1.14	7,810	7,940	7,810	111,660	882,114,000
22/02/2018	7,810	-0.09 ▼	-1.15	7,900	7,950	7,810	149,670	1,168,922,700
21/02/2018	7,900	-0.03 ▼	-0.38	7,930	8,000	7,860	185,700	1,467,030,000
13/02/2018	7,930	0.20 ▲	2.52	7,730	8,000	7,800	55,930	443,524,900
12/02/2018	7,730	-0.06 ▼	-0.78	7,790	8,100	7,700	144,690	1,118,453,700
09/02/2018	7,790	-0.01 ▼	-0.13	7,800	7,790	7,490	95,150	741,218,500
08/02/2018	7,800	0.01 ▲	0.13	7,800	8,000	7,800	112,810	879,918,000
07/02/2018	7,800	-0.42 ▼	-5.38	8,220	8,100	7,700	185,640	1,447,992,000
06/02/2018	7,660	-0.56 ▼	-7.31	8,220	0	0	729,800	5,590,268,000
05/02/2018	8,220	-0.33 ▼	-4.01	8,550	8,550	8,200	380,750	3,129,765,000
02/02/2018	8,550	0.15 ▲	1.75	8,400	8,600	8,400	152,550	1,304,302,500
01/02/2018	8,400	-0.05 ▼	-0.60	8,450	8,570	8,350	234,550	1,970,220,000
31/01/2018	8,450	-0.37 ▼	-4.38	8,820	8,830	8,450	236,180	1,995,721,000
30/01/2018	8,820	0.32 ▲	3.63	8,500	8,820	8,400	248,790	2,194,327,800
29/01/2018	8,500	-0.10 ▼	-1.18	8,600	8,800	8,400	235,130	1,998,605,000
28/01/2018	8,600	-0.37 ▼	-4.30	8,970	9,090	8,600	366,680	3,153,448,000
26/01/2018	8,600	-0.37 ▼	-4.30	8,970	9,090	8,600	366,680	3,153,448,000
25/01/2018	8,970	-0.13 ▼	-1.45	9,100	9,290	8,800	478,540	4,292,503,800
24/01/2018	8,600	-0.40 ▼	-4.65	9,000	9,390	8,850	308,350	2,651,810,000
22/01/2018	9,400	0.10 ▲	1.06	9,000	9,390	8,850	385,270	3,621,538,000
19/01/2018	9,000	0.23 ▲	2.56	8,770	9,250	8,930	531,340	4,782,060,000
18/01/2018	8,770	0.57 ▲	6.50	8,200	8,770	8,200	1,003,370	8,799,554,900
17/01/2018	8,200	-0.27 ▼	-3.29	8,470	8,580	8,200	303,210	2,486,322,000
16/01/2018	8,470	-0.17 ▼	-2.01	8,640	8,640	8,390	440,460	3,730,696,200
15/01/2018	8,640	0.14 ▲	1.62	8,500	8,900	8,540	563,160	4,865,702,400
12/01/2018	8,500	0.47 ▲	5.53	8,030	8,590	8,500	988,480	8,402,080,000
11/01/2018	8,030	0.52 ▲	6.48	7,510	8,030	7,520	938,750	7,538,162,500
10/01/2018	7,510	0.11 ▲	1.46	7,400	7,560	7,380	230,110	1,728,126,100
09/01/2018	7,400	0.01 ▲	0.14	7,390	7,500	7,370	261,700	1,936,580,000
08/01/2018	7,390	-0.01 ▼	-0.14	7,400	7,450	7,390	168,240	1,243,293,600
06/01/2018	7,400	0.03 ▲	0.41	7,370	7,490	7,370	131,400	972,360,000
05/01/2018	7,400	0.03 ▲	0.41	7,370	7,490	7,370	131,400	972,360,000
04/01/2018	7,370	-0.09 ▼	-1.22	7,460	7,500	7,370	127,680	941,001,600
03/01/2018	7,460	-0.02 ▼	-0.27	7,480	7,600	7,460	157,000	1,171,220,000
02/01/2018	7,480	0.10 ▲	1.34	7,380	7,550	7,400	176,210	1,318,050,800
01/01/2018	7,380	0.02 ▲	0.27	7,380	7,450	7,380	89,340	659,329,200
29/12/2017	7,380	0.02 ▲	0.27	7,380	7,450	7,380	89,340	659,329,200
28/12/2017	7,380	-0.01 ▼	-0.14	7,390	7,410	7,360	50,020	369,147,600
27/12/2017	7,390	-0.01 ▼	-0.14	7,400	7,450	7,260	78,330	578,858,700
26/12/2017	7,400	0.02 ▲	0.27	7,380	7,500	7,260	121,710	900,654,000
25/12/2017	7,380	0.06 ▲	0.81	7,320	7,500	7,300	244,680	1,805,738,400
24/12/2017	7,320	-0.05 ▼	-0.68	7,370	7,450	7,200	119,850	877,302,000
22/12/2017	7,320	-0.05 ▼	-0.68	7,370	7,450	7,200	119,850	877,302,000
21/12/2017	7,370	-0.10 ▼	-1.36	7,470	7,550	7,350	132,080	973,429,600
20/12/2017	7,470	-0.01 ▼	-0.13	7,480	7,500	7,440	257,350	1,922,404,500
19/12/2017	7,210	-0.04 ▼	-0.55	7,250	7,280	7,210	11,650	83,996,500
18/12/2017	7,280	0.22 ▲	3.02	7,060	7,300	7,140	620	4,513,600
16/12/2017	7,060	-0.04 ▼	-0.57	7,100	7,180	7,060	270,490	1,909,659,400
15/12/2017	7,170	0.07 ▲	0.98	7,100	7,170	7,170	60	430,200
14/12/2017	7,080	0.07 ▲	0.99	7,010	7,080	7,060	16,950	120,006,000
13/12/2017	7,350	0.35 ▲	4.76	7,000	7,350	7,350	10	73,500
12/12/2017	7,220	-0.01 ▼	-0.14	7,230	7,220	7,220	3,000	21,660,000
11/12/2017	7,370	-0.03 ▼	-0.41	7,370	7,370	7,340	27,650	203,780,500
10/12/2017	7,370	0.43 ▲	5.83	6,940	7,420	6,940	524,640	3,866,596,800
08/12/2017	7,160	0.22 ▲	3.07	6,940	7,200	6,940	97,430	697,598,800
07/12/2017	6,940	0.08 ▲	1.15	6,830	6,980	6,830	193,820	1,345,110,800
05/12/2017	6,870	-0.13 ▼	-1.86	7,000	7,000	6,810	118,070	811,140,900
04/12/2017	7,000	0.32 ▲	4.79	6,670	7,000	6,670	264,080	1,848,560,000
01/12/2017	6,680	-0.08 ▼	-1.18	6,750	6,900	6,680	441,000	2,945,880,000
30/11/2017	6,760	-0.36 ▼	-5.06	7,140	7,140	6,760	652,690	4,412,184,400
29/11/2017	7,120	-1.40 ▼	-16.43	7,600	7,600	7,000	181,810	1,294,487,200
28/11/2017	8,520	-0.08 ▼	-0.93	8,600	8,660	8,450	545,940	4,651,408,800
27/11/2017	8,600	0.00 ■■	0.00	8,600	8,680	8,500	877,400	7,545,640,000
24/11/2017	8,600	-0.08 ▼	-0.92	8,700	8,700	8,600	308,350	2,651,810,000
23/11/2017	8,680	-0.02 ▼	-0.23	8,700	8,850	8,600	349,990	3,037,913,200
22/11/2017	8,700	0.28 ▲	3.33	8,430	8,840	8,430	511,910	4,453,617,000
21/11/2017	8,420	-0.07 ▼	-0.82	8,400	8,500	8,400	159,860	1,346,021,200
20/11/2017	8,490	0.09 ▲	1.07	8,550	8,600	8,400	307,940	2,614,410,600
17/11/2017	8,400	-0.09 ▼	-1.06	8,500	8,500	8,400	71,520	600,768,000
16/11/2017	8,490	0.09 ▲	1.07	8,450	8,510	8,410	232,530	1,974,179,700
15/11/2017	8,400	0.20 ▲	2.44	8,250	8,600	8,250	102,060	857,304,000
14/11/2017	8,200	0.00 ■■	0.00	8,250	8,250	8,150	24,940	204,508,000
13/11/2017	8,200	0.10 ▲	1.23	8,250	8,300	8,100	24,440	200,408,000
10/11/2017	8,100	0.00 ■■	0.00	8,200	8,300	8,100	49,790	403,299,000
09/11/2017	8,100	0.00 ■■	0.00	8,090	8,200	8,090	66,210	536,301,000
08/11/2017	8,100	0.00 ■■	0.00	7,970	8,100	7,970	35,690	289,089,000
07/11/2017	8,100	0.00 ■■	0.00	8,200	8,200	8,000	21,550	174,555,000
06/11/2017	8,100	0.00 ■■	0.00	7,950	8,100	7,950	30,690	248,589,000
03/11/2017	8,100	-0.04 ▼	-0.49	8,140	8,180	7,860	18,200	147,420,000
02/11/2017	8,140	-0.01 ▼	-0.12	8,180	8,180	7,900	6,880	56,003,200
01/11/2017	8,150	0.16 ▲	2.00	8,180	8,190	8,000	7,140	58,191,000
31/10/2017	7,990	-0.26 ▼	-3.15	8,100	8,230	7,900	22,100	176,579,000
30/10/2017	8,250	-0.10 ▼	-1.20	8,340	8,340	8,000	25,050	206,662,500
27/10/2017	8,350	0.00 ■■	0.00	8,360	8,360	8,000	13,760	114,896,000
26/10/2017	8,350	-0.05 ▼	-0.60	8,400	8,400	7,820	54,100	451,735,000
25/10/2017	8,400	-0.02 ▼	-0.24	8,420	8,460	8,390	78,010	655,284,000
24/10/2017	8,420	0.14 ▲	1.69	8,280	8,490	8,250	86,680	729,845,600
23/10/2017	8,280	0.29 ▲	3.63	8,050	8,490	8,050	207,100	1,714,788,000
20/10/2017	7,990	-0.01 ▼	-0.12	8,000	8,000	7,960	56,530	451,674,700
19/10/2017	8,000	0.01 ▲	0.13	7,910	8,000	7,900	44,680	357,440,000
18/10/2017	7,990	0.00 ■■	0.00	7,990	8,000	7,900	30,900	246,891,000
17/10/2017	7,990	0.00 ■■	0.00	7,900	7,990	7,900	18,620	148,773,800
16/10/2017	7,990	0.04 ▲	0.50	8,000	8,000	7,900	55,480	443,285,200
13/10/2017	7,950	0.00 ■■	0.00	7,990	7,990	7,910	15,800	125,610,000
12/10/2017	7,950	0.00 ■■	0.00	7,950	7,960	7,900	103,740	824,733,000
11/10/2017	7,950	-0.05 ▼	-0.62	8,000	8,000	7,950	23,890	189,925,500
10/10/2017	8,000	0.01 ▲	0.13	8,000	8,000	7,930	92,130	737,040,000
09/10/2017	7,990	0.04 ▲	0.50	7,950	7,990	7,920	34,620	276,613,800
06/10/2017	7,950	0.00 ■■	0.00	7,850	7,970	7,850	43,250	343,837,500
05/10/2017	7,950	-0.04 ▼	-0.50	7,880	7,980	7,870	19,000	151,050,000
04/10/2017	7,990	0.00 ■■	0.00	8,000	8,000	7,990	260	2,077,400
03/10/2017	7,990	0.00 ■■	0.00	7,990	8,040	7,950	64,870	518,311,300
02/10/2017	7,990	0.06 ▲	0.76	7,990	7,990	7,940	34,390	274,776,100
29/09/2017	7,930	-0.04 ▼	-0.50	7,990	8,000	7,910	26,210	207,845,300
28/09/2017	7,970	0.01 ▲	0.13	7,890	7,990	7,890	34,540	275,283,800
27/09/2017	7,960	0.07 ▲	0.89	7,880	7,990	7,870	47,660	379,373,600
26/09/2017	7,890	-0.01 ▼	-0.13	8,000	8,000	7,880	39,050	308,104,500
25/09/2017	7,900	0.04 ▲	0.51	8,200	8,200	7,850	6,140	48,506,000
22/09/2017	7,860	0.00 ■■	0.00	7,850	7,900	7,850	33,220	261,109,200
21/09/2017	7,860	-0.04 ▼	-0.51	8,000	8,000	7,800	37,560	295,221,600
20/09/2017	7,900	-0.09 ▼	-1.13	8,000	8,000	7,860	20,340	160,686,000
19/09/2017	7,990	0.00 ■■	0.00	8,050	8,050	7,970	12,000	95,880,000
18/09/2017	7,990	0.15 ▲	1.91	8,200	8,200	7,820	45,620	364,503,800
15/09/2017	7,840	0.01 ▲	0.13	7,900	7,900	7,830	26,990	211,601,600
14/09/2017	7,830	-0.02 ▼	-0.25	7,800	7,850	7,800	13,470	105,470,100
13/09/2017	7,850	-0.05 ▼	-0.63	7,900	7,900	7,820	58,200	456,870,000
12/09/2017	7,900	-0.03 ▼	-0.38	8,000	8,000	7,900	40,790	322,241,000
11/09/2017	7,930	-0.06 ▼	-0.75	8,000	8,000	7,930	36,880	292,458,400
08/09/2017	7,990	0.05 ▲	0.63	7,950	7,990	7,920	25,910	207,020,900
07/09/2017	7,940	-0.02 ▼	-0.25	8,000	8,100	7,930	27,060	214,856,400
06/09/2017	7,960	0.00 ■■	0.00	7,960	8,200	7,950	115,220	917,151,200
05/09/2017	7,960	0.06 ▲	0.76	8,000	8,100	7,960	97,870	779,045,200
01/09/2017	7,900	0.03 ▲	0.38	8,100	8,100	7,900	43,110	340,569,000
31/08/2017	7,870	-0.23 ▼	-2.84	8,100	8,100	7,870	7,530	59,261,100
30/08/2017	8,100	-0.02 ▼	-0.25	8,100	8,100	7,980	33,440	270,864,000
29/08/2017	8,120	0.00 ■■	0.00	7,970	8,120	7,920	27,700	224,924,000
28/08/2017	8,120	0.12 ▲	1.50	7,850	8,130	7,850	39,030	316,923,600
25/08/2017	8,000	0.05 ▲	0.63	8,000	8,130	8,000	82,430	659,440,000
24/08/2017	7,950	-0.06 ▼	-0.75	8,150	8,150	7,950	153,510	1,220,404,500
23/08/2017	8,010	-0.16 ▼	-1.96	8,190	8,190	8,000	217,430	1,741,614,300
22/08/2017	8,170	-0.02 ▼	-0.24	8,000	8,180	7,920	47,440	387,584,800
21/08/2017	8,190	-0.11 ▼	-1.33	8,020	8,200	8,000	149,310	1,222,848,900
18/08/2017	8,300	0.00 ■■	0.00	8,020	8,300	8,020	227,620	1,889,246,000
17/08/2017	8,300	0.14 ▲	1.72	8,050	8,350	8,050	220,200	1,827,660,000
16/08/2017	8,160	-0.23 ▼	-2.74	8,150	8,390	7,810	58,860	480,297,600
15/08/2017	8,390	-0.11 ▼	-1.29	8,560	8,580	8,200	279,840	2,347,857,600
14/08/2017	8,500	0.30 ▲	3.66	8,200	8,530	8,100	992,940	8,439,990,000
11/08/2017	8,200	0.20 ▲	2.50	8,050	8,400	7,900	709,020	5,813,964,000
10/08/2017	8,000	0.20 ▲	2.56	7,800	8,050	7,800	485,630	3,885,040,000
09/08/2017	7,800	0.01 ▲	0.13	7,800	7,810	7,700	202,280	1,577,784,000
08/08/2017	7,790	0.14 ▲	1.83	7,650	7,820	7,650	403,830	3,145,835,700
07/08/2017	7,650	0.15 ▲	2.00	7,500	7,680	7,400	255,890	1,957,558,500
04/08/2017	7,500	0.01 ▲	0.13	7,450	7,590	7,300	156,440	1,173,300,000
03/08/2017	7,490	0.20 ▲	2.74	7,480	7,590	7,400	200,340	1,500,546,600
02/08/2017	7,290	0.11 ▲	1.53	7,100	7,340	7,020	105,430	768,584,700
01/08/2017	7,180	-0.06 ▼	-0.83	7,130	7,600	7,130	52,170	374,580,600
31/07/2017	7,240	-0.39 ▼	-5.11	7,450	7,600	7,220	31,830	230,449,200
28/07/2017	7,630	0.43 ▲	5.97	7,110	7,700	7,110	226,270	1,726,440,100
27/07/2017	7,200	0.22 ▲	3.15	6,950	7,210	6,940	160,200	1,153,440,000
26/07/2017	6,980	-0.09 ▼	-1.27	7,060	7,060	6,900	241,330	1,684,483,400
25/07/2017	7,070	-0.13 ▼	-1.81	7,050	7,140	7,050	187,350	1,324,564,500
24/07/2017	7,200	-0.40 ▼	-5.26	7,200	7,350	7,180	297,100	2,139,120,000
21/07/2017	7,600	-0.08 ▼	-1.04	7,600	7,650	7,500	224,340	1,704,984,000
20/07/2017	7,680	-0.08 ▼	-1.03	7,730	7,730	7,590	195,850	1,504,128,000
19/07/2017	7,760	-0.04 ▼	-0.51	7,800	7,800	7,670	234,920	1,822,979,200
18/07/2017	7,800	-0.03 ▼	-0.38	7,890	7,890	7,790	81,630	636,714,000
17/07/2017	7,830	-0.07 ▼	-0.89	7,980	7,980	7,810	43,840	343,267,200
14/07/2017	7,900	0.00 ■■	0.00	7,900	7,960	7,820	84,510	667,629,000
13/07/2017	7,900	-0.07 ▼	-0.88	7,970	8,000	7,800	32,640	257,856,000
12/07/2017	7,970	0.13 ▲	1.66	7,840	8,000	7,840	100,570	801,542,900
11/07/2017	7,840	-0.06 ▼	-0.76	7,900	7,940	7,800	151,350	1,186,584,000
10/07/2017	7,900	0.00 ■■	0.00	7,950	7,950	7,650	15,870	125,373,000
07/07/2017	7,900	0.00 ■■	0.00	7,900	7,950	7,840	77,370	611,223,000
06/07/2017	7,900	0.01 ▲	0.13	7,960	7,960	7,890	45,370	358,423,000
05/07/2017	7,890	0.00 ■■	0.00	7,860	7,950	7,850	85,200	672,228,000
04/07/2017	7,890	0.03 ▲	0.38	7,850	8,000	7,830	90,920	717,358,800
03/07/2017	7,860	-0.14 ▼	-1.75	7,830	7,990	7,830	111,520	876,547,200
30/06/2017	8,000	-0.02 ▼	-0.25	8,000	8,070	7,750	303,010	2,424,080,000
29/06/2017	8,020	-0.05 ▼	-0.62	8,090	8,100	8,000	185,590	1,488,431,800
28/06/2017	8,070	-0.03 ▼	-0.37	8,100	8,140	8,000	71,690	578,538,300
27/06/2017	8,100	0.00 ■■	0.00	8,100	8,190	8,010	184,420	1,493,802,000
26/06/2017	8,100	-0.07 ▼	-0.86	8,160	8,160	8,100	133,730	1,083,213,000
23/06/2017	8,170	0.01 ▲	0.12	8,190	8,190	8,100	88,330	721,656,100
22/06/2017	8,160	0.06 ▲	0.74	8,150	8,250	8,100	109,470	893,275,200
21/06/2017	8,100	-0.03 ▼	-0.37	8,140	8,190	8,000	64,730	524,313,000
20/06/2017	8,130	-0.06 ▼	-0.73	8,160	8,210	8,120	89,650	728,854,500
19/06/2017	8,190	0.04 ▲	0.49	8,150	8,280	8,100	79,170	648,402,300
16/06/2017	8,150	-0.04 ▼	-0.49	8,150	8,200	8,120	41,250	336,187,500
15/06/2017	8,190	0.04 ▲	0.49	8,150	8,210	8,110	166,760	1,365,764,400
14/06/2017	8,150	-0.07 ▼	-0.85	8,220	8,220	8,150	142,460	1,161,049,000
13/06/2017	8,220	-0.04 ▼	-0.48	8,300	8,300	8,200	130,260	1,070,737,200
12/06/2017	8,260	0.00 ■■	0.00	8,260	8,350	8,250	130,280	1,076,112,800
09/06/2017	8,260	-0.11 ▼	-1.31	8,370	8,450	8,250	96,130	794,033,800
08/06/2017	8,370	0.03 ▲	0.36	8,450	8,450	8,250	210,040	1,758,034,800
07/06/2017	8,340	0.24 ▲	2.96	8,140	8,500	8,090	397,750	3,317,235,000
06/06/2017	8,100	0.00 ■■	0.00	8,100	8,130	8,080	144,560	1,170,936,000
05/06/2017	8,100	0.00 ■■	0.00	8,190	8,200	8,090	163,930	1,327,833,000
02/06/2017	8,100	0.01 ▲	0.12	8,180	8,180	8,090	71,810	581,661,000
01/06/2017	8,090	0.07 ▲	0.87	8,020	8,130	8,020	85,930	695,173,700
31/05/2017	8,020	-0.11 ▼	-1.35	8,040	8,150	8,020	242,960	1,948,539,200
30/05/2017	8,130	-0.05 ▼	-0.61	8,180	8,180	8,120	96,940	788,122,200
29/05/2017	8,180	0.00 ■■	0.00	8,180	8,290	8,180	180,870	1,479,516,600
26/05/2017	8,180	0.03 ▲	0.37	8,150	8,200	8,090	183,550	1,501,439,000
25/05/2017	8,150	0.09 ▲	1.12	8,060	8,250	8,050	146,480	1,193,812,000
24/05/2017	8,060	-0.05 ▼	-0.62	8,100	8,110	8,050	251,150	2,024,269,000
23/05/2017	8,110	-0.04 ▼	-0.49	8,200	8,200	8,060	171,660	1,392,162,600
22/05/2017	8,150	0.12 ▲	1.49	8,030	8,240	8,030	283,120	2,307,428,000
19/05/2017	8,030	0.03 ▲	0.37	8,000	8,200	8,000	372,130	2,988,203,900
18/05/2017	8,000	-0.27 ▼	-3.26	8,250	8,250	8,000	578,480	4,627,840,000
17/05/2017	8,270	-0.04 ▼	-0.48	8,300	8,350	8,190	392,100	3,242,667,000
16/05/2017	8,310	-0.28 ▼	-3.26	8,800	8,800	8,310	635,410	5,280,257,100
15/05/2017	8,590	0.25 ▲	3.00	8,300	8,820	8,300	565,290	4,855,841,100
09/05/2017	8,450	0.54 ▲	6.83	8,230	8,460	8,100	1,554,340	13,134,173,000
08/05/2017	7,910	0.51 ▲	6.89	7,460	7,910	7,460	1,017,210	8,046,131,100
05/05/2017	7,400	0.18 ▲	2.49	7,250	7,400	7,220	196,020	1,450,548,000
04/05/2017	7,220	-0.14 ▼	-1.90	7,290	7,350	7,200	341,230	2,463,680,600
03/05/2017	7,360	-0.09 ▼	-1.21	7,450	7,450	7,250	252,940	1,861,638,400
28/04/2017	7,450	-0.13 ▼	-1.72	7,580	7,580	7,450	231,720	1,726,314,000
27/04/2017	7,580	0.21 ▲	2.85	7,400	7,620	7,400	414,200	3,139,636,000
26/04/2017	7,370	0.19 ▲	2.65	7,180	7,370	7,180	258,900	1,908,093,000
25/04/2017	7,180	0.16 ▲	2.28	7,030	7,190	7,030	269,260	1,933,286,800
24/04/2017	7,020	0.02 ▲	0.29	7,000	7,100	7,000	165,000	1,158,300,000
21/04/2017	7,000	-0.07 ▼	-0.99	7,000	7,080	7,000	161,240	1,128,680,000
20/04/2017	7,070	-0.09 ▼	-1.26	7,160	7,160	7,060	113,660	803,576,200
19/04/2017	7,160	0.07 ▲	0.99	7,100	7,160	7,050	220,790	1,580,856,400
18/04/2017	7,090	0.14 ▲	2.01	6,960	7,140	6,960	263,760	1,870,058,400
17/04/2017	6,950	-0.04 ▼	-0.57	6,990	7,100	6,950	175,600	1,220,420,000
14/04/2017	6,990	-0.03 ▼	-0.43	7,010	7,010	6,900	58,390	408,146,100
13/04/2017	7,020	0.01 ▲	0.14	7,000	7,030	7,000	83,280	584,625,600
12/04/2017	7,010	0.02 ▲	0.29	6,920	7,060	6,920	155,510	1,090,125,100
11/04/2017	6,990	0.06 ▲	0.87	6,930	7,090	6,930	147,300	1,029,627,000
10/04/2017	6,930	-0.05 ▼	-0.72	7,000	7,000	6,850	73,740	511,018,200
07/04/2017	6,980	-0.02 ▼	-0.29	6,900	7,000	6,900	97,260	678,874,800
05/04/2017	7,000	-0.19 ▼	-2.64	7,150	7,150	6,920	35,050	245,350,000
04/04/2017	7,190	0.36 ▲	5.27	6,830	7,200	6,830	237,650	1,708,703,500
03/04/2017	6,830	-0.07 ▼	-1.01	6,880	6,890	6,820	106,640	728,351,200
31/03/2017	6,900	0.04 ▲	0.58	6,900	6,920	6,850	69,040	476,376,000
30/03/2017	6,860	-0.04 ▼	-0.58	6,920	6,920	6,850	107,880	740,056,800
29/03/2017	6,900	0.00 ■■	0.00	6,970	6,970	6,860	151,670	1,046,523,000
28/03/2017	6,900	0.00 ■■	0.00	6,900	6,920	6,900	41,620	287,178,000
27/03/2017	6,900	-0.02 ▼	-0.29	6,940	6,950	6,890	148,090	1,021,821,000
24/03/2017	6,920	-0.02 ▼	-0.29	6,940	6,950	6,900	90,590	626,882,800
23/03/2017	6,940	0.07 ▲	1.02	6,900	6,940	6,860	130,270	904,073,800
22/03/2017	6,870	0.00 ■■	0.00	6,840	6,920	6,840	191,340	1,314,505,800
21/03/2017	6,870	0.00 ■■	0.00	6,810	6,890	6,800	85,270	585,804,900
20/03/2017	6,870	0.08 ▲	1.18	6,910	6,910	6,800	69,530	477,671,100
17/03/2017	6,790	-0.06 ▼	-0.88	6,850	6,940	6,790	236,090	1,603,051,100
16/03/2017	6,850	-0.10 ▼	-1.44	6,970	6,970	6,850	113,610	778,228,500
15/03/2017	6,950	-0.04 ▼	-0.57	7,000	7,000	6,800	134,600	935,470,000
14/03/2017	6,990	-0.02 ▼	-0.29	7,010	7,050	6,950	121,310	847,956,900
13/03/2017	7,010	0.19 ▲	2.79	6,820	7,090	6,820	174,760	1,225,067,600
10/03/2017	6,820	-0.19 ▼	-2.71	7,010	7,030	6,820	75,460	514,637,200
09/03/2017	7,010	0.01 ▲	0.14	7,050	7,050	6,900	415,990	2,916,089,900
08/03/2017	7,000	0.20 ▲	2.94	6,810	7,070	6,810	227,270	1,590,890,000
07/03/2017	6,800	0.05 ▲	0.74	6,650	6,850	6,650	122,240	831,232,000
06/03/2017	6,750	-0.06 ▼	-0.88	6,550	6,840	6,550	227,030	1,532,452,500
03/03/2017	6,810	-0.19 ▼	-2.71	6,900	6,980	6,800	201,010	1,368,878,100
02/03/2017	7,000	-0.06 ▼	-0.85	7,350	7,360	6,910	439,700	3,077,900,000
01/03/2017	7,060	0.46 ▲	6.97	6,660	7,060	6,660	781,280	5,515,836,800
28/02/2017	6,600	0.20 ▲	3.12	6,400	6,600	6,400	354,790	2,341,614,000
27/02/2017	6,400	0.08 ▲	1.27	6,320	6,420	6,320	221,780	1,419,392,000
24/02/2017	6,320	-0.06 ▼	-0.94	6,380	6,380	6,270	188,020	1,188,286,400
23/02/2017	6,380	0.00 ■■	0.00	6,380	6,390	6,350	66,430	423,823,400
22/02/2017	6,380	0.00 ■■	0.00	6,380	6,380	6,300	81,890	522,458,200
21/02/2017	6,380	0.03 ▲	0.47	6,350	6,380	6,300	72,590	463,124,200
20/02/2017	6,350	0.00 ■■	0.00	6,340	6,360	6,340	69,260	439,801,000
17/02/2017	6,350	0.00 ■■	0.00	6,360	6,360	6,300	59,420	377,317,000
16/02/2017	6,350	0.00 ■■	0.00	6,340	6,370	6,340	21,820	138,557,000
15/02/2017	6,350	0.02 ▲	0.32	6,330	6,370	6,300	76,520	485,902,000
14/02/2017	6,330	-0.03 ▼	-0.47	6,390	6,390	6,330	65,560	414,994,800
13/02/2017	6,360	0.06 ▲	0.95	6,400	6,400	6,350	14,940	95,018,400
10/02/2017	6,300	-0.08 ▼	-1.25	6,400	6,400	6,300	44,510	280,413,000
09/02/2017	6,380	0.14 ▲	2.24	6,300	6,400	6,300	80,130	511,229,400
08/02/2017	6,240	-0.06 ▼	-0.95	6,300	6,300	6,210	113,620	708,988,800
07/02/2017	6,300	-0.03 ▼	-0.47	6,370	6,370	6,250	62,330	392,679,000
06/02/2017	6,330	0.03 ▲	0.48	6,330	6,400	6,300	71,120	450,189,600
03/02/2017	6,300	-0.08 ▼	-1.25	6,370	6,410	6,300	97,380	613,494,000
02/02/2017	6,380	0.07 ▲	1.11	6,490	6,500	6,310	83,960	535,664,800
25/01/2017	6,310	0.11 ▲	1.77	6,230	6,320	6,230	284,450	1,794,879,500
24/01/2017	6,200	0.11 ▲	1.81	6,100	6,200	6,100	141,230	875,626,000
23/01/2017	6,090	0.14 ▲	2.35	5,990	6,100	5,950	64,170	390,795,300
20/01/2017	5,950	-0.04 ▼	-0.67	5,960	5,990	5,950	32,530	193,553,500
19/01/2017	5,990	-0.01 ▼	-0.17	5,990	5,990	5,990	3,210	19,227,900
18/01/2017	6,000	0.01 ▲	0.17	5,950	6,000	5,950	2,500	15,000,000
17/01/2017	5,990	-0.01 ▼	-0.17	6,000	6,000	5,900	35,940	215,280,600
16/01/2017	6,000	0.10 ▲	1.69	6,000	6,000	5,900	40,850	245,100,000
13/01/2017	5,900	0.00 ■■	0.00	5,990	6,000	5,800	42,210	249,039,000
12/01/2017	5,900	-0.10 ▼	-1.67	5,990	6,000	5,900	51,260	302,434,000
11/01/2017	6,000	0.10 ▲	1.69	5,900	6,000	5,870	42,480	254,880,000
10/01/2017	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	41,460	244,614,000
09/01/2017	6,000	0.00 ■■	0.00	5,900	6,100	5,800	33,320	199,920,000
06/01/2017	6,000	-0.09 ▼	-1.48	6,110	6,110	6,000	19,030	114,180,000
05/01/2017	6,090	-0.01 ▼	-0.16	5,900	6,100	5,900	28,730	174,965,700
04/01/2017	6,100	0.10 ▲	1.67	6,000	6,200	5,980	167,420	1,021,262,000
03/01/2017	6,000	0.10 ▲	1.69	5,900	6,050	5,900	111,720	670,320,000
30/12/2016	5,900	0.10 ▲	1.72	5,800	6,000	5,800	157,870	931,433,000
29/12/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,750	40,680	235,944,000
28/12/2016	5,800	0.00 ■■	0.00	5,700	5,810	5,700	26,530	153,874,000
27/12/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,750	10,900	63,220,000
26/12/2016	5,800	0.00 ■■	0.00	5,800	5,840	5,720	41,410	240,178,000
23/12/2016	5,800	0.00 ■■	0.00	5,600	5,900	5,600	46,530	269,874,000
22/12/2016	5,800	0.22 ▲	3.94	5,570	5,950	5,570	75,760	439,408,000
21/12/2016	5,580	0.13 ▲	2.39	5,400	5,580	5,400	81,470	454,602,600
20/12/2016	5,450	-0.03 ▼	-0.55	5,480	5,500	5,400	15,760	85,892,000
19/12/2016	5,480	0.04 ▲	0.74	5,440	5,480	5,380	17,660	96,776,800
16/12/2016	5,440	-0.04 ▼	-0.73	5,480	5,480	5,360	16,530	89,923,200
15/12/2016	5,480	0.00 ■■	0.00	5,460	5,540	5,450	55,390	303,537,200
14/12/2016	5,480	0.03 ▲	0.55	5,450	5,480	5,450	10,870	59,567,600
13/12/2016	5,450	-0.07 ▼	-1.27	5,500	5,520	5,380	38,890	211,950,500
12/12/2016	5,520	0.03 ▲	0.55	5,470	5,550	5,470	5,110	28,207,200
09/12/2016	5,490	0.04 ▲	0.73	5,450	5,500	5,450	27,170	149,163,300
08/12/2016	5,450	0.00 ■■	0.00	5,450	5,450	5,390	65,830	358,773,500
07/12/2016	5,450	0.10 ▲	1.87	5,360	5,450	5,360	10,150	55,317,500
06/12/2016	5,350	-0.15 ▼	-2.73	5,490	5,500	5,350	138,390	740,386,500
05/12/2016	5,500	0.00 ■■	0.00	5,570	5,570	5,500	11,310	62,205,000
02/12/2016	5,500	-0.10 ▼	-1.79	5,410	5,580	5,400	46,220	254,210,000
01/12/2016	5,600	0.02 ▲	0.36	5,510	5,600	5,500	6,010	33,656,000
30/11/2016	5,580	-0.02 ▼	-0.36	5,600	5,600	5,400	52,080	290,606,400
29/11/2016	5,600	0.01 ▲	0.18	5,590	5,650	5,450	95,870	536,872,000
28/11/2016	5,590	0.00 ■■	0.00	5,500	5,590	5,500	22,140	123,762,600
25/11/2016	5,590	0.00 ■■	0.00	5,590	5,590	5,550	660	3,689,400
24/11/2016	5,590	0.03 ▲	0.54	5,550	5,590	5,550	65,120	364,020,800
23/11/2016	5,560	0.01 ▲	0.18	5,550	5,580	5,500	27,400	152,344,000
22/11/2016	5,550	0.05 ▲	0.91	5,500	5,550	5,500	24,040	133,422,000
21/11/2016	5,500	0.10 ▲	1.85	5,500	5,500	5,500	48,120	264,660,000
18/11/2016	5,400	-0.17 ▼	-3.05	5,500	5,540	5,400	94,020	507,708,000
17/11/2016	5,570	0.17 ▲	3.15	5,590	5,590	5,500	2,150	11,975,500
16/11/2016	5,400	-0.15 ▼	-2.70	5,590	5,590	5,400	39,490	213,246,000
15/11/2016	5,550	0.00 ■■	0.00	5,600	5,600	5,500	55,680	309,024,000
14/11/2016	5,550	-0.05 ▼	-0.89	5,560	5,590	5,520	13,520	75,036,000
11/11/2016	5,600	0.01 ▲	0.18	5,600	5,600	5,430	37,640	210,784,000
10/11/2016	5,590	0.06 ▲	1.08	5,530	5,590	5,530	15,550	86,924,500
09/11/2016	5,530	-0.05 ▼	-0.90	5,580	5,580	5,520	38,950	215,393,500
08/11/2016	5,580	-0.02 ▼	-0.36	5,580	5,580	5,580	5,750	32,085,000
07/11/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,580	28,000	156,800,000
04/11/2016	5,600	0.00 ■■	0.00	5,600	5,630	5,580	30,580	171,248,000
03/11/2016	5,600	0.00 ■■	0.00	5,600	5,600	5,580	40,780	228,368,000
02/11/2016	5,600	0.05 ▲	0.90	5,560	5,640	5,510	92,880	520,128,000
01/11/2016	5,550	-0.04 ▼	-0.72	5,590	5,600	5,550	24,630	136,696,500
31/10/2016	5,590	0.01 ▲	0.18	5,580	5,600	5,510	28,460	159,091,400
28/10/2016	5,580	0.07 ▲	1.27	5,570	5,580	5,500	57,740	322,189,200
27/10/2016	5,510	-0.05 ▼	-0.90	5,570	5,570	5,510	3,100	17,081,000
26/10/2016	5,560	-0.03 ▼	-0.54	5,500	5,580	5,500	9,110	50,651,600
25/10/2016	5,590	0.09 ▲	1.64	5,500	5,590	5,500	42,820	239,363,800
24/10/2016	5,500	-0.09 ▼	-1.61	5,510	5,620	5,500	28,570	157,135,000
21/10/2016	5,590	0.00 ■■	0.00	5,550	5,590	5,530	12,550	70,154,500
20/10/2016	5,590	0.00 ■■	0.00	5,500	5,590	5,500	74,120	414,330,800
19/10/2016	5,590	-0.01 ▼	-0.18	5,590	5,600	5,500	16,430	91,843,700
18/10/2016	5,600	0.00 ■■	0.00	5,590	5,600	5,590	12,550	70,280,000
17/10/2016	5,600	0.04 ▲	0.72	5,630	5,630	5,550	6,300	35,280,000
14/10/2016	5,560	-0.04 ▼	-0.71	5,590	5,640	5,560	33,060	183,813,600
13/10/2016	5,600	0.05 ▲	0.90	5,550	5,600	5,550	34,350	192,360,000
12/10/2016	5,550	0.04 ▲	0.73	5,500	5,590	5,500	12,490	69,319,500
11/10/2016	5,510	-0.09 ▼	-1.61	5,590	5,630	5,500	26,530	146,180,300
10/10/2016	5,600	-0.05 ▼	-0.88	5,560	5,600	5,560	12,080	67,648,000
07/10/2016	5,650	0.05 ▲	0.89	5,650	5,650	5,510	5,700	32,205,000
06/10/2016	5,600	0.01 ▲	0.18	5,600	5,650	5,550	25,680	143,808,000
05/10/2016	5,590	-0.01 ▼	-0.18	5,600	5,630	5,590	42,790	239,196,100
04/10/2016	5,600	-0.03 ▼	-0.53	5,640	5,640	5,600	13,750	77,000,000
03/10/2016	5,630	0.00 ■■	0.00	5,630	5,650	5,600	10,900	61,367,000
30/09/2016	5,630	-0.01 ▼	-0.18	5,580	5,630	5,580	18,750	105,562,500
29/09/2016	5,640	-0.01 ▼	-0.18	5,640	5,650	5,600	16,160	91,142,400
28/09/2016	5,650	0.00 ■■	0.00	5,550	5,700	5,550	72,660	410,529,000
27/09/2016	5,650	0.00 ■■	0.00	5,650	5,650	5,600	53,340	301,371,000
26/09/2016	5,650	0.00 ■■	0.00	5,650	5,700	5,650	37,960	214,474,000
23/09/2016	5,650	0.04 ▲	0.71	5,600	5,650	5,600	38,580	217,977,000
22/09/2016	5,610	-0.04 ▼	-0.71	5,690	5,690	5,610	26,790	150,291,900
21/09/2016	5,650	0.05 ▲	0.89	5,600	5,660	5,600	73,680	416,292,000
20/09/2016	5,600	-0.10 ▼	-1.75	5,650	5,690	5,520	54,220	303,632,000
19/09/2016	5,700	0.01 ▲	0.18	5,700	5,700	5,630	14,250	81,225,000
16/09/2016	5,690	0.09 ▲	1.61	5,600	5,690	5,600	30,580	174,000,200
15/09/2016	5,600	-0.12 ▼	-2.10	5,700	5,700	5,600	28,290	158,424,000
14/09/2016	5,720	-0.03 ▼	-0.52	5,750	5,750	5,620	4,210	24,081,200
13/09/2016	5,750	-0.01 ▼	-0.17	5,610	5,750	5,610	52,510	301,932,500
12/09/2016	5,760	0.06 ▲	1.05	5,510	5,800	5,510	91,850	529,056,000
09/09/2016	5,700	0.00 ■■	0.00	5,700	5,700	5,600	4,720	26,904,000
08/09/2016	5,700	0.00 ■■	0.00	5,600	5,700	5,600	70,460	401,622,000
07/09/2016	5,700	0.00 ■■	0.00	5,700	5,700	5,600	18,710	106,647,000
06/09/2016	5,700	0.00 ■■	0.00	5,600	5,700	5,600	2,920	16,644,000
05/09/2016	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	42,430	241,851,000
01/09/2016	5,800	-0.10 ▼	-1.69	5,800	5,800	5,800	8,050	46,690,000
31/08/2016	5,900	0.00 ■■	0.00	5,800	5,900	5,800	20,970	123,723,000
30/08/2016	5,900	0.10 ▲	1.72	5,800	5,900	5,800	27,940	164,846,000
29/08/2016	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	37,280	216,224,000
26/08/2016	5,900	0.10 ▲	1.72	5,800	5,900	5,800	81,510	480,909,000
25/08/2016	5,800	0.10 ▲	1.75	5,600	5,800	5,600	21,710	125,918,000
24/08/2016	5,700	0.00 ■■	0.00	5,800	5,800	5,700	46,980	267,786,000
23/08/2016	5,700	-0.20 ▼	-3.39	5,900	5,900	5,700	33,460	190,722,000
22/08/2016	5,900	0.10 ▲	1.72	5,800	5,900	5,700	85,030	501,677,000
19/08/2016	5,800	0.00 ■■	0.00	5,700	5,800	5,700	4,320	25,056,000
18/08/2016	5,800	0.10 ▲	1.75	5,800	5,800	5,700	35,050	203,290,000
17/08/2016	5,700	0.00 ■■	0.00	5,700	5,800	5,700	16,590	94,563,000
16/08/2016	5,700	0.00 ■■	0.00	5,700	5,800	5,700	50,480	287,736,000
15/08/2016	5,700	-0.10 ▼	-1.72	5,700	5,700	5,700	38,130	217,341,000
12/08/2016	5,800	0.10 ▲	1.75	5,700	5,800	5,700	50,300	291,740,000
11/08/2016	5,700	-0.10 ▼	-1.72	5,700	5,800	5,700	47,870	272,859,000
10/08/2016	5,800	0.10 ▲	1.75	5,700	5,800	5,600	29,980	173,884,000
09/08/2016	5,700	0.10 ▲	1.79	5,600	5,700	5,500	109,580	624,606,000
08/08/2016	5,600	-0.10 ▼	-1.75	5,700	5,700	5,600	64,340	360,304,000
05/08/2016	5,700	0.00 ■■	0.00	5,600	5,700	5,600	21,420	122,094,000
04/08/2016	5,700	0.00 ■■	0.00	5,800	5,800	5,700	39,880	227,316,000
03/08/2016	5,700	0.00 ■■	0.00	5,800	5,800	5,700	95,790	546,003,000
02/08/2016	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	69,380	395,466,000
01/08/2016	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	104,830	608,014,000
29/07/2016	5,900	0.00 ■■	0.00	5,800	5,900	5,800	56,340	332,406,000
28/07/2016	5,900	0.00 ■■	0.00	6,000	6,000	5,800	51,780	305,502,000
27/07/2016	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	69,540	410,286,000
26/07/2016	6,000	0.00 ■■	0.00	6,000	6,000	5,900	29,480	176,880,000
25/07/2016	6,000	0.00 ■■	0.00	6,000	6,000	5,900	51,580	309,480,000
22/07/2016	6,000	-0.10 ▼	-1.64	6,000	6,000	5,700	280,900	1,685,400,000
21/07/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,000	143,990	878,339,000
20/07/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,000	58,230	355,203,000
19/07/2016	6,100	0.00 ■■	0.00	6,100	6,200	6,000	147,130	897,493,000
18/07/2016	6,100	0.00 ■■	0.00	6,000	6,200	6,000	99,790	608,719,000
15/07/2016	6,100	0.00 ■■	0.00	6,100	6,100	6,000	41,170	251,137,000
14/07/2016	6,100	0.00 ■■	0.00	6,100	6,200	6,100	111,610	680,821,000
13/07/2016	6,100	0.10 ▲	1.67	6,100	6,200	6,000	127,120	775,432,000
12/07/2016	6,000	-0.10 ▼	-1.64	6,100	6,200	6,000	78,380	470,280,000
11/07/2016	6,100	0.00 ■■	0.00	6,100	6,300	6,100	209,110	1,275,571,000
08/07/2016	6,100	-0.10 ▼	-1.61	6,200	6,200	6,000	81,210	495,381,000
07/07/2016	6,200	0.10 ▲	1.64	6,000	6,200	6,000	131,550	815,610,000
06/07/2016	6,100	0.00 ■■	0.00	6,000	6,100	6,000	25,470	155,367,000
05/07/2016	6,100	0.20 ▲	3.39	5,900	6,100	5,900	130,070	793,427,000
04/07/2016	5,900	0.00 ■■	0.00	5,900	6,000	5,900	173,670	1,024,653,000
01/07/2016	5,900	0.00 ■■	0.00	5,900	6,000	5,800	79,350	468,165,000
30/06/2016	5,900	-0.10 ▼	-1.67	5,900	6,000	5,800	71,880	424,092,000
29/06/2016	6,000	0.20 ▲	3.45	5,800	6,000	5,800	95,740	574,440,000
28/06/2016	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	38,520	223,416,000
27/06/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,700	192,730	1,137,107,000
24/06/2016	5,900	-0.10 ▼	-1.67	6,000	6,000	5,700	325,800	1,922,220,000
23/06/2016	6,000	0.00 ■■	0.00	6,000	6,000	5,900	254,370	1,526,220,000
22/06/2016	6,000	0.00 ■■	0.00	6,100	6,100	6,000	240,770	1,444,620,000
21/06/2016	6,000	0.00 ■■	0.00	6,100	6,200	6,000	104,680	628,080,000
20/06/2016	6,000	-0.10 ▼	-1.64	6,200	6,200	6,000	186,780	1,120,680,000
17/06/2016	6,100	-0.20 ▼	-3.17	6,200	6,300	6,100	132,320	807,152,000
16/06/2016	6,300	0.00 ■■	0.00	6,200	6,300	6,200	180,720	1,138,536,000
15/06/2016	6,300	0.10 ▲	1.61	6,200	6,300	6,200	218,040	1,373,652,000
14/06/2016	6,200	-0.20 ▼	-3.12	6,400	6,400	6,200	217,990	1,351,538,000
13/06/2016	6,400	0.00 ■■	0.00	6,300	6,400	6,200	277,830	1,778,112,000
10/06/2016	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	320,060	2,048,384,000
09/06/2016	6,500	-0.20 ▼	-2.99	6,700	6,800	6,500	421,470	2,739,555,000
08/06/2016	7,700	0.10 ▲	1.32	7,700	7,800	7,600	317,090	2,441,593,000
07/06/2016	7,600	-0.10 ▼	-1.30	7,800	7,800	7,600	247,120	1,878,112,000
06/06/2016	7,700	-0.10 ▼	-1.28	7,800	7,900	7,600	268,260	2,065,602,000
03/06/2016	7,800	0.00 ■■	0.00	7,800	8,000	7,800	592,600	4,622,280,000
02/06/2016	7,800	0.20 ▲	2.63	7,700	7,900	7,700	136,000	1,060,800,000
01/06/2016	7,600	-0.30 ▼	-3.80	7,800	7,800	7,600	406,380	3,088,488,000
31/05/2016	7,900	-0.10 ▼	-1.25	8,000	8,000	7,800	226,070	1,785,953,000
30/05/2016	8,000	0.40 ▲	5.26	7,800	8,000	7,800	766,800	6,134,400,000
27/05/2016	7,600	0.30 ▲	4.11	7,500	7,700	7,500	486,360	3,696,336,000
26/05/2016	7,300	0.00 ■■	0.00	7,300	7,300	7,200	75,050	547,865,000
25/05/2016	7,300	0.10 ▲	1.39	7,300	7,400	7,200	42,510	310,323,000
24/05/2016	7,200	-0.20 ▼	-2.70	7,500	7,500	7,200	119,380	859,536,000
23/05/2016	7,400	-0.10 ▼	-1.33	7,500	7,600	7,400	66,830	494,542,000
20/05/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,400	133,720	1,002,900,000
19/05/2016	7,500	0.00 ■■	0.00	7,400	7,500	7,400	122,020	915,150,000
18/05/2016	7,500	0.10 ▲	1.35	7,500	7,600	7,400	145,920	1,094,400,000
17/05/2016	7,400	0.10 ▲	1.37	7,300	7,500	7,300	70,710	523,254,000
16/05/2016	7,300	0.00 ■■	0.00	7,500	7,500	7,200	94,710	691,383,000
13/05/2016	7,300	0.00 ■■	0.00	7,300	7,400	7,300	70,880	517,424,000
12/05/2016	7,300	0.00 ■■	0.00	7,300	7,400	7,300	73,220	534,506,000
11/05/2016	7,300	0.00 ■■	0.00	7,300	7,400	7,300	44,030	321,419,000
10/05/2016	7,300	0.00 ■■	0.00	7,300	7,400	7,200	40,620	296,526,000
09/05/2016	7,300	0.00 ■■	0.00	7,400	7,400	7,200	81,200	592,760,000
06/05/2016	7,300	0.20 ▲	2.82	7,200	7,300	7,200	73,150	533,995,000
05/05/2016	7,100	0.00 ■■	0.00	7,200	7,300	7,100	94,660	672,086,000
04/05/2016	7,100	0.00 ■■	0.00	7,000	7,200	7,000	99,350	705,385,000
29/04/2016	7,100	0.00 ■■	0.00	7,100	7,200	7,100	94,520	671,092,000
28/04/2016	7,100	-0.10 ▼	-1.39	7,100	7,200	7,000	87,260	619,546,000
27/04/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	95,070	684,504,000
26/04/2016	7,200	0.00 ■■	0.00	7,100	7,300	7,100	85,330	614,376,000
25/04/2016	7,200	0.00 ■■	0.00	7,300	7,300	7,100	320,810	2,309,832,000
22/04/2016	7,200	0.40 ▲	5.88	6,800	7,200	6,800	153,600	1,105,920,000
21/04/2016	6,800	-0.30 ▼	-4.23	6,900	6,900	6,700	433,450	2,947,460,000
20/04/2016	7,100	0.10 ▲	1.43	7,100	7,100	7,000	67,540	479,534,000
19/04/2016	7,000	-0.10 ▼	-1.41	7,000	7,100	7,000	90,570	633,990,000
15/04/2016	7,100	0.10 ▲	1.43	7,000	7,100	7,000	59,490	422,379,000
14/04/2016	7,000	0.00 ■■	0.00	7,100	7,200	7,000	110,420	772,940,000
13/04/2016	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	29,900	209,300,000
12/04/2016	7,100	0.00 ■■	0.00	7,100	7,200	7,100	115,950	823,245,000
11/04/2016	7,100	0.00 ■■	0.00	7,000	7,200	7,000	143,720	1,020,412,000
08/04/2016	7,100	0.10 ▲	1.43	7,000	7,100	7,000	106,310	754,801,000
07/04/2016	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	80,520	563,640,000
06/04/2016	7,100	0.20 ▲	2.90	6,900	7,100	6,900	56,420	400,582,000
05/04/2016	6,900	0.00 ■■	0.00	7,000	7,000	6,900	77,900	537,510,000
04/04/2016	6,900	-0.20 ▼	-2.82	7,000	7,100	6,800	125,510	866,019,000
01/04/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,000	132,860	943,306,000
31/03/2016	7,100	-0.10 ▼	-1.39	7,200	7,300	7,100	122,660	870,886,000
30/03/2016	7,200	0.00 ■■	0.00	7,300	7,300	7,200	51,330	369,576,000
29/03/2016	7,200	-0.30 ▼	-4.00	7,500	7,500	7,200	250,380	1,802,736,000
28/03/2016	7,500	0.40 ▲	5.63	7,100	7,500	7,100	411,330	3,084,975,000
25/03/2016	7,100	0.00 ■■	0.00	7,000	7,200	7,000	52,950	375,945,000
24/03/2016	7,100	0.10 ▲	1.43	7,000	7,100	7,000	89,170	633,107,000
23/03/2016	7,000	-0.10 ▼	-1.41	7,000	7,200	7,000	142,900	1,000,300,000
22/03/2016	7,100	-0.10 ▼	-1.39	7,100	7,100	7,000	57,660	409,386,000
21/03/2016	7,200	0.00 ■■	0.00	7,200	7,300	7,100	100,460	723,312,000
18/03/2016	7,200	0.00 ■■	0.00	7,200	7,300	7,100	101,140	728,208,000
17/03/2016	7,200	0.00 ■■	0.00	7,200	7,400	7,200	236,110	1,699,992,000
16/03/2016	7,200	0.20 ▲	2.86	7,000	7,200	6,900	118,720	854,784,000
15/03/2016	7,000	-0.10 ▼	-1.41	7,100	7,100	6,900	31,580	221,060,000
14/03/2016	7,100	0.10 ▲	1.43	7,000	7,100	7,000	53,360	378,856,000
11/03/2016	7,000	-0.10 ▼	-1.41	7,000	7,100	7,000	56,470	395,290,000
10/03/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,000	80,700	572,970,000
09/03/2016	7,100	0.30 ▲	4.41	6,900	7,200	6,900	254,870	1,809,577,000
08/03/2016	6,800	-0.10 ▼	-1.45	6,900	7,000	6,800	71,320	484,976,000
07/03/2016	6,900	0.10 ▲	1.47	6,900	6,900	6,800	41,260	284,694,000
04/03/2016	6,800	0.00 ■■	0.00	6,900	6,900	6,800	35,210	239,428,000
03/03/2016	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	55,440	376,992,000
02/03/2016	6,900	0.20 ▲	2.99	6,700	6,900	6,700	24,300	167,670,000
01/03/2016	6,700	-0.10 ▼	-1.47	6,800	6,800	6,700	66,720	447,024,000
29/02/2016	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	67,290	457,572,000
26/02/2016	6,900	0.00 ■■	0.00	6,900	7,000	6,900	104,490	720,981,000
25/02/2016	6,900	-0.20 ▼	-2.82	7,100	7,100	6,900	220,380	1,520,622,000
24/02/2016	7,100	0.10 ▲	1.43	6,900	7,100	6,900	96,890	687,919,000
23/02/2016	7,000	0.10 ▲	1.45	6,900	7,000	6,900	277,070	1,939,490,000
22/02/2016	6,900	0.10 ▲	1.47	6,700	6,900	6,700	96,790	667,851,000
19/02/2016	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	115,280	783,904,000
18/02/2016	6,900	0.00 ■■	0.00	6,800	7,000	6,800	66,700	460,230,000
17/02/2016	6,900	0.10 ▲	1.47	6,900	6,900	6,800	34,670	239,223,000
16/02/2016	6,800	0.10 ▲	1.49	6,700	6,900	6,700	49,110	333,948,000
15/02/2016	6,700	0.00 ■■	0.00	6,600	6,700	6,600	50,830	340,561,000
05/02/2016	6,700	0.00 ■■	0.00	6,800	6,800	6,700	58,730	393,491,000
04/02/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,600	50,960	341,432,000
03/02/2016	6,700	-0.10 ▼	-1.47	6,700	6,700	6,600	30,070	201,469,000
02/02/2016	6,800	0.00 ■■	0.00	6,700	6,800	6,700	68,850	468,180,000
01/02/2016	6,800	0.20 ▲	3.03	6,700	6,800	6,600	32,930	223,924,000
29/01/2016	6,600	0.10 ▲	1.54	6,600	6,700	6,600	101,980	673,068,000
28/01/2016	6,500	-0.30 ▼	-4.41	6,800	6,800	6,500	127,870	831,155,000
27/01/2016	6,800	0.10 ▲	1.49	6,800	6,800	6,700	125,590	854,012,000
26/01/2016	6,700	-0.30 ▼	-4.29	6,900	6,900	6,700	144,610	968,887,000
25/01/2016	7,000	0.30 ▲	4.48	6,700	7,000	6,700	231,630	1,621,410,000
22/01/2016	6,700	0.20 ▲	3.08	6,600	6,800	6,500	360,250	2,413,675,000
21/01/2016	6,500	-0.20 ▼	-2.99	6,600	6,700	6,400	279,160	1,814,540,000
20/01/2016	6,700	-0.10 ▼	-1.47	6,700	6,900	6,600	64,470	431,949,000
19/01/2016	6,800	0.40 ▲	6.25	6,400	6,800	6,400	48,040	326,672,000
18/01/2016	6,400	-0.40 ▼	-5.88	6,800	6,800	6,400	407,720	2,609,408,000
15/01/2016	6,800	-0.30 ▼	-4.23	7,100	7,300	6,800	339,100	2,305,880,000
14/01/2016	7,100	0.00 ■■	0.00	7,000	7,200	6,900	54,070	383,897,000
13/01/2016	7,100	-0.10 ▼	-1.39	7,200	7,300	6,900	156,810	1,113,351,000
12/01/2016	7,200	0.40 ▲	5.88	7,100	7,200	7,000	542,530	3,906,216,000
11/01/2016	6,800	0.00 ■■	0.00	6,800	6,900	6,600	31,280	212,704,000
08/01/2016	6,800	0.40 ▲	6.25	6,400	6,800	6,400	258,690	1,759,092,000
07/01/2016	6,400	-0.20 ▼	-3.03	6,700	6,700	6,400	207,050	1,325,120,000
06/01/2016	6,600	-0.10 ▼	-1.49	6,800	6,800	6,600	42,820	282,612,000
05/01/2016	6,700	0.00 ■■	0.00	6,500	6,800	6,500	33,660	225,522,000
04/01/2016	6,700	-0.30 ▼	-4.29	7,000	7,100	6,700	47,490	318,183,000
31/12/2015	7,000	0.40 ▲	6.06	6,800	7,000	6,800	774,360	5,420,520,000
30/12/2015	6,600	0.40 ▲	6.45	6,200	6,600	6,200	332,810	2,196,546,000
29/12/2015	6,200	0.00 ■■	0.00	6,200	6,200	6,100	13,740	85,188,000
28/12/2015	6,200	0.00 ■■	0.00	6,200	6,300	6,100	25,690	159,278,000
25/12/2015	6,200	0.10 ▲	1.64	6,100	6,300	6,100	41,590	257,858,000
24/12/2015	6,100	0.00 ■■	0.00	6,100	6,100	6,000	42,460	259,006,000
23/12/2015	6,100	0.00 ■■	0.00	6,100	6,300	6,000	95,580	583,038,000
22/12/2015	6,100	0.00 ■■	0.00	6,100	6,300	6,100	141,220	861,442,000
21/12/2015	6,100	-0.20 ▼	-3.17	6,200	6,300	6,100	56,090	342,149,000
18/12/2015	6,300	0.00 ■■	0.00	6,300	6,400	6,200	90,320	569,016,000
17/12/2015	6,300	0.00 ■■	0.00	6,300	6,400	6,300	12,180	76,734,000
16/12/2015	6,300	0.10 ▲	1.61	6,200	6,300	6,100	38,640	243,432,000
15/12/2015	6,200	-0.10 ▼	-1.59	6,300	6,400	6,100	158,200	980,840,000
14/12/2015	6,300	0.00 ■■	0.00	6,400	6,400	6,200	41,260	259,938,000
11/12/2015	6,300	0.10 ▲	1.61	6,400	6,400	6,300	7,560	47,628,000
10/12/2015	6,200	-0.20 ▼	-3.12	6,400	6,500	6,200	163,520	1,013,824,000
09/12/2015	6,400	0.00 ■■	0.00	6,500	6,500	6,300	81,270	520,128,000
08/12/2015	6,400	-0.10 ▼	-1.54	6,500	6,500	6,400	28,390	181,696,000
07/12/2015	6,500	0.00 ■■	0.00	6,500	6,500	6,400	5,570	36,205,000
04/12/2015	6,500	0.00 ■■	0.00	6,400	6,500	6,400	14,040	91,260,000
03/12/2015	6,500	0.00 ■■	0.00	6,400	6,500	6,400	2,910	18,915,000
02/12/2015	6,500	0.00 ■■	0.00	6,300	6,600	6,300	43,240	281,060,000
01/12/2015	6,500	0.00 ■■	0.00	6,600	6,600	6,500	11,620	75,530,000
30/11/2015	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	10,540	68,510,000
27/11/2015	6,600	0.00 ■■	0.00	6,500	6,600	6,500	28,690	189,354,000
26/11/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,500	8,510	56,166,000
25/11/2015	6,600	-0.10 ▼	-1.49	6,600	6,600	6,500	41,830	276,078,000
24/11/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,500	27,560	184,652,000
23/11/2015	6,700	0.10 ▲	1.52	6,700	6,700	6,500	12,790	85,693,000
20/11/2015	6,600	0.00 ■■	0.00	6,600	6,700	6,600	103,440	682,704,000
19/11/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,400	44,320	292,512,000
18/11/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,500	73,260	483,516,000
17/11/2015	6,600	0.00 ■■	0.00	6,600	6,700	6,500	10,760	71,016,000
16/11/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,500	68,010	448,866,000
13/11/2015	6,600	-0.10 ▼	-1.49	6,600	6,700	6,600	30,310	200,046,000
12/11/2015	6,700	0.00 ■■	0.00	6,500	6,700	6,500	13,850	92,795,000
11/11/2015	6,700	0.00 ■■	0.00	6,600	6,700	6,500	106,240	711,808,000
10/11/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,600	21,030	140,901,000
09/11/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,600	27,770	186,059,000
06/11/2015	6,700	-0.10 ▼	-1.47	6,800	6,800	6,600	16,440	110,148,000
05/11/2015	6,800	0.10 ▲	1.49	6,700	6,800	6,600	34,430	234,124,000
04/11/2015	6,700	-0.10 ▼	-1.47	6,800	6,900	6,700	69,760	467,392,000
03/11/2015	6,800	0.00 ■■	0.00	6,700	6,800	6,600	53,630	364,684,000
02/11/2015	6,800	0.00 ■■	0.00	6,900	6,900	6,700	12,050	81,940,000
30/10/2015	6,800	0.00 ■■	0.00	6,800	6,900	6,800	43,790	297,772,000
29/10/2015	6,800	0.10 ▲	1.49	6,700	6,800	6,700	43,740	297,432,000
28/10/2015	6,700	0.00 ■■	0.00	6,700	6,800	6,600	170,270	1,140,809,000
27/10/2015	6,700	0.00 ■■	0.00	6,700	6,800	6,700	84,620	566,954,000
26/10/2015	6,700	0.00 ■■	0.00	6,800	6,900	6,700	144,350	967,145,000
23/10/2015	6,700	-0.10 ▼	-1.47	6,900	6,900	6,700	45,320	303,644,000
22/10/2015	6,800	0.00 ■■	0.00	6,700	6,800	6,600	65,440	444,992,000
21/10/2015	6,800	0.20 ▲	3.03	6,800	6,800	6,600	140,480	955,264,000
20/10/2015	6,600	-0.20 ▼	-2.94	6,900	6,900	6,600	148,450	979,770,000
19/10/2015	6,800	0.00 ■■	0.00	6,800	6,900	6,700	86,250	586,500,000
16/10/2015	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	82,520	561,136,000
15/10/2015	7,000	0.00 ■■	0.00	6,900	7,000	6,800	135,790	950,530,000
14/10/2015	7,000	-0.10 ▼	-1.41	7,100	7,100	6,900	70,700	494,900,000
13/10/2015	7,100	0.00 ■■	0.00	7,100	7,100	6,900	74,990	532,429,000
12/10/2015	7,100	0.00 ■■	0.00	7,100	7,200	7,000	70,800	502,680,000
09/10/2015	7,100	0.00 ■■	0.00	7,100	7,300	7,100	287,320	2,039,972,000
08/10/2015	7,100	0.30 ▲	4.41	6,800	7,100	6,800	262,030	1,860,413,000
07/10/2015	6,800	-0.10 ▼	-1.45	6,900	7,000	6,700	106,690	725,492,000
06/10/2015	6,900	0.10 ▲	1.47	6,800	6,900	6,700	287,390	1,982,991,000
05/10/2015	6,800	0.20 ▲	3.03	6,500	6,800	6,500	91,200	620,160,000
02/10/2015	6,600	0.00 ■■	0.00	6,500	6,700	6,500	51,640	340,824,000
01/10/2015	6,600	0.00 ■■	0.00	6,600	6,700	6,500	132,400	873,840,000
30/09/2015	6,600	0.10 ▲	1.54	6,600	6,700	6,600	138,130	911,658,000
29/09/2015	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	105,610	686,465,000
28/09/2015	6,600	-0.20 ▼	-2.94	6,800	6,800	6,600	105,750	697,950,000
25/09/2015	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	35,410	240,788,000
24/09/2015	7,000	0.20 ▲	2.94	6,900	7,100	6,800	182,240	1,275,680,000
23/09/2015	6,800	0.20 ▲	3.03	6,500	6,800	6,500	481,820	3,276,376,000
22/09/2015	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	214,810	1,417,746,000
21/09/2015	6,700	0.00 ■■	0.00	6,700	6,700	6,500	102,260	685,142,000
18/09/2015	6,700	0.00 ■■	0.00	6,700	6,800	6,600	124,490	834,083,000
17/09/2015	6,700	-0.10 ▼	-1.47	6,700	6,800	6,600	201,710	1,351,457,000
16/09/2015	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	14,140	96,152,000
15/09/2015	6,900	0.00 ■■	0.00	6,900	7,000	6,900	1,890	13,041,000
14/09/2015	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	10,880	75,072,000
11/09/2015	7,000	0.00 ■■	0.00	6,900	7,100	6,900	5,570	38,990,000
10/09/2015	7,000	-0.10 ▼	-1.41	7,100	7,100	6,900	3,590	25,130,000
09/09/2015	7,100	0.00 ■■	0.00	7,200	7,200	7,000	31,200	221,520,000
08/09/2015	7,100	0.00 ■■	0.00	7,100	7,200	7,000	16,590	117,789,000
07/09/2015	7,100	-0.10 ▼	-1.39	7,300	7,300	7,000	4,940	35,074,000
04/09/2015	7,200	-0.10 ▼	-1.37	7,100	7,300	7,100	2,500	18,000,000
03/09/2015	7,300	0.00 ■■	0.00	7,200	7,300	7,200	760	5,548,000
01/09/2015	7,300	0.00 ■■	0.00	7,100	7,300	7,000	54,560	398,288,000
31/08/2015	7,300	0.00 ■■	0.00	7,300	7,300	7,100	2,230	16,279,000
28/08/2015	7,300	0.20 ▲	2.82	7,200	7,300	7,000	22,800	166,440,000
27/08/2015	7,100	0.20 ▲	2.90	7,000	7,200	7,000	70,190	498,349,000
26/08/2015	6,900	0.20 ▲	2.99	6,800	7,000	6,600	74,940	517,086,000
25/08/2015	6,700	0.00 ■■	0.00	6,500	6,900	6,500	41,610	278,787,000
24/08/2015	6,700	-0.40 ▼	-5.63	6,800	7,000	6,700	114,640	768,088,000
21/08/2015	7,100	-0.30 ▼	-4.05	7,300	7,300	6,900	261,280	1,855,088,000
20/08/2015	7,400	0.00 ■■	0.00	7,400	7,400	7,200	58,970	436,378,000
19/08/2015	7,400	0.00 ■■	0.00	7,300	7,500	7,200	147,430	1,090,982,000
18/08/2015	7,400	-0.40 ▼	-5.13	7,600	7,600	7,300	286,770	2,122,098,000
17/08/2015	7,800	-0.20 ▼	-2.50	8,000	8,000	7,600	172,900	1,348,620,000
14/08/2015	8,000	-0.20 ▼	-2.44	8,100	8,300	8,000	169,930	1,359,440,000
13/08/2015	8,200	-0.10 ▼	-1.20	8,200	8,300	8,000	135,740	1,113,068,000
12/08/2015	8,300	-0.10 ▼	-1.19	8,300	8,400	8,200	70,960	588,968,000
11/08/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,200	45,880	385,392,000
10/08/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,300	7,200	60,480,000
07/08/2015	8,400	0.00 ■■	0.00	8,500	8,600	8,300	81,680	686,112,000
06/08/2015	8,400	-0.20 ▼	-2.33	8,600	8,600	8,400	33,100	278,040,000
05/08/2015	8,600	0.20 ▲	2.38	8,500	8,600	8,400	47,230	406,178,000
04/08/2015	8,400	-0.10 ▼	-1.18	8,400	8,500	8,300	58,110	488,124,000
03/08/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,200	28,000	238,000,000
31/07/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,400	47,950	407,575,000
30/07/2015	8,500	0.00 ■■	0.00	8,400	8,500	8,300	79,040	671,840,000
29/07/2015	8,500	0.10 ▲	1.19	8,500	8,500	8,300	33,230	282,455,000
28/07/2015	8,400	-0.20 ▼	-2.33	8,600	8,600	8,400	53,610	450,324,000
27/07/2015	8,600	0.00 ■■	0.00	8,400	8,600	8,200	162,140	1,394,404,000
24/07/2015	8,600	0.00 ■■	0.00	8,500	8,600	8,500	26,390	226,954,000
23/07/2015	8,600	0.10 ▲	1.18	8,500	8,700	8,500	56,360	484,696,000
22/07/2015	8,500	0.00 ■■	0.00	8,600	8,600	8,400	44,740	380,290,000
21/07/2015	8,500	-0.10 ▼	-1.16	8,500	8,600	8,500	77,210	656,285,000
20/07/2015	8,600	0.00 ■■	0.00	8,500	8,600	8,500	103,920	893,712,000
17/07/2015	8,600	-0.10 ▼	-1.15	8,600	8,700	8,500	70,050	602,430,000
16/07/2015	8,700	0.00 ■■	0.00	8,700	8,800	8,500	105,240	915,588,000
15/07/2015	8,700	-0.10 ▼	-1.14	8,700	8,800	8,700	117,110	1,018,857,000
14/07/2015	8,800	0.10 ▲	1.15	8,800	8,800	8,700	55,050	484,440,000
13/07/2015	8,700	0.00 ■■	0.00	8,900	8,900	8,700	59,400	516,780,000
10/07/2015	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	97,620	849,294,000
09/07/2015	8,800	0.00 ■■	0.00	8,700	8,800	8,600	99,160	872,608,000
08/07/2015	8,800	-0.10 ▼	-1.12	8,900	9,000	8,700	70,590	621,192,000
07/07/2015	8,900	0.10 ▲	1.14	8,800	8,900	8,700	95,930	853,777,000
06/07/2015	8,800	0.10 ▲	1.15	8,700	9,000	8,700	99,810	878,328,000
03/07/2015	8,700	0.10 ▲	1.16	8,600	8,800	8,600	141,060	1,227,222,000
02/07/2015	8,600	0.00 ■■	0.00	8,500	8,700	8,500	204,660	1,760,076,000
01/07/2015	8,600	0.10 ▲	1.18	8,700	8,700	8,500	89,220	767,292,000
30/06/2015	8,500	-0.20 ▼	-2.30	8,600	8,700	8,500	158,580	1,347,930,000
29/06/2015	8,700	0.00 ■■	0.00	8,700	8,800	8,600	153,820	1,338,234,000
26/06/2015	8,700	-0.10 ▼	-1.14	8,800	8,800	8,600	158,900	1,382,430,000
25/06/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,700	34,950	307,560,000
24/06/2015	8,800	0.10 ▲	1.15	8,900	8,900	8,800	64,160	564,608,000
23/06/2015	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	147,360	1,282,032,000
22/06/2015	8,800	0.00 ■■	0.00	8,800	8,900	8,700	163,820	1,441,616,000
19/06/2015	8,800	-0.10 ▼	-1.12	8,900	9,100	8,800	214,010	1,883,288,000
18/06/2015	8,900	-0.20 ▼	-2.20	9,400	9,400	8,900	152,040	1,353,156,000
17/06/2015	10,100	0.00 ■■	0.00	10,200	10,200	10,000	208,080	2,101,608,000
16/06/2015	10,100	0.00 ■■	0.00	10,200	10,200	10,000	212,260	2,143,826,000
15/06/2015	10,100	-0.10 ▼	-0.98	10,100	10,200	10,000	230,060	2,323,606,000
12/06/2015	10,200	0.00 ■■	0.00	10,300	10,300	10,100	303,420	3,094,884,000
11/06/2015	10,200	0.20 ▲	2.00	10,000	10,400	10,000	433,780	4,424,556,000
10/06/2015	10,000	0.00 ■■	0.00	10,000	10,000	9,800	128,660	1,286,600,000
09/06/2015	10,000	-0.20 ▼	-1.96	10,100	10,100	9,900	276,370	2,763,700,000
08/06/2015	10,200	0.10 ▲	0.99	10,200	10,200	10,000	273,690	2,791,638,000
05/06/2015	10,100	0.10 ▲	1.00	10,000	10,200	10,000	528,570	5,338,557,000
04/06/2015	10,000	0.10 ▲	1.01	9,900	10,000	9,800	330,710	3,307,100,000
03/06/2015	9,900	0.10 ▲	1.02	9,700	9,900	9,600	98,120	971,388,000
02/06/2015	9,800	-0.20 ▼	-2.00	9,900	10,000	9,800	135,420	1,327,116,000
01/06/2015	10,000	-0.10 ▼	-0.99	10,200	10,200	10,000	129,210	1,292,100,000
29/05/2015	10,100	0.60 ▲	6.32	9,600	10,100	9,600	1,341,880	13,552,988,000
28/05/2015	9,500	0.20 ▲	2.15	9,300	9,700	9,200	181,570	1,724,915,000
27/05/2015	9,300	-0.10 ▼	-1.06	9,400	9,400	9,300	80,790	751,347,000
26/05/2015	9,400	-0.10 ▼	-1.05	9,500	9,600	9,400	49,160	462,104,000
25/05/2015	9,500	0.00 ■■	0.00	9,400	9,500	9,300	91,690	871,055,000
22/05/2015	9,500	0.10 ▲	1.06	9,400	9,500	9,400	81,360	772,920,000
21/05/2015	9,400	-0.20 ▼	-2.08	9,500	9,600	9,400	73,900	694,660,000
20/05/2015	9,600	0.20 ▲	2.13	9,400	9,600	9,400	763,500	7,329,600,000
19/05/2015	9,400	0.10 ▲	1.08	9,300	9,400	9,300	94,450	887,830,000
18/05/2015	9,300	-0.30 ▼	-3.12	9,500	9,500	9,300	174,440	1,622,292,000
15/05/2015	9,600	-0.20 ▼	-2.04	9,600	9,700	9,600	163,290	1,567,584,000
14/05/2015	9,800	0.10 ▲	1.03	9,800	9,800	9,600	38,270	375,046,000
13/05/2015	9,700	0.00 ■■	0.00	9,800	9,800	9,700	107,340	1,041,198,000
12/05/2015	9,700	-0.10 ▼	-1.02	9,900	9,900	9,600	146,120	1,417,364,000
11/05/2015	9,800	0.00 ■■	0.00	9,900	9,900	9,700	18,610	182,378,000
08/05/2015	9,800	0.10 ▲	1.03	9,800	10,000	9,800	77,020	754,796,000
07/05/2015	9,700	0.10 ▲	1.04	9,800	9,800	9,600	72,590	704,123,000
06/05/2015	9,600	-0.10 ▼	-1.03	9,800	9,900	9,600	321,710	3,088,416,000
05/05/2015	9,700	0.10 ▲	1.04	9,800	9,900	9,400	74,300	720,710,000
04/05/2015	9,600	-0.50 ▼	-4.95	10,000	10,000	9,600	487,490	4,679,904,000
27/04/2015	10,100	0.10 ▲	1.00	10,100	10,100	9,900	41,700	421,170,000
24/04/2015	10,000	-0.10 ▼	-0.99	10,200	10,200	10,000	47,920	479,200,000
23/04/2015	10,100	0.10 ▲	1.00	10,000	10,200	9,800	266,920	2,695,892,000
22/04/2015	10,000	0.10 ▲	1.01	9,900	10,100	9,900	206,110	2,061,100,000
21/04/2015	9,900	0.00 ■■	0.00	9,800	10,000	9,800	23,610	233,739,000
20/04/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,800	80,930	801,207,000
17/04/2015	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	110,240	1,091,376,000
16/04/2015	10,000	0.00 ■■	0.00	9,900	10,000	9,800	69,600	696,000,000
15/04/2015	10,000	0.30 ▲	3.09	9,700	10,000	9,700	95,330	953,300,000
14/04/2015	9,700	-0.40 ▼	-3.96	10,000	10,000	9,700	119,430	1,158,471,000
13/04/2015	10,100	0.00 ■■	0.00	10,100	10,100	10,000	27,880	281,588,000
10/04/2015	10,100	0.20 ▲	2.02	10,100	10,300	10,000	437,270	4,416,427,000
09/04/2015	9,900	0.30 ▲	3.12	9,600	10,100	9,600	145,700	1,442,430,000
08/04/2015	9,600	0.00 ■■	0.00	9,600	9,700	9,500	44,480	427,008,000
07/04/2015	9,600	0.20 ▲	2.13	9,500	9,600	9,400	45,400	435,840,000
06/04/2015	9,400	-0.20 ▼	-2.08	9,600	9,600	9,400	54,490	512,206,000
03/04/2015	9,600	-0.10 ▼	-1.03	9,800	9,800	9,600	20,320	195,072,000
02/04/2015	9,700	0.30 ▲	3.19	9,400	9,800	9,300	48,240	467,928,000
01/04/2015	9,400	-0.30 ▼	-3.09	9,700	9,700	9,400	158,570	1,490,558,000
31/03/2015	9,700	0.10 ▲	1.04	9,800	9,800	9,700	88,290	856,413,000
30/03/2015	9,600	-0.30 ▼	-3.03	9,700	9,900	9,600	133,600	1,282,560,000
27/03/2015	9,900	0.00 ■■	0.00	9,900	10,000	9,900	109,280	1,081,872,000
26/03/2015	9,900	0.00 ■■	0.00	9,900	10,000	9,900	133,710	1,323,729,000
25/03/2015	9,900	-0.10 ▼	-1.00	9,900	10,000	9,800	305,080	3,020,292,000
24/03/2015	10,000	0.10 ▲	1.01	9,900	10,000	9,800	84,900	849,000,000
23/03/2015	9,900	-0.20 ▼	-1.98	10,100	10,100	9,800	221,870	2,196,513,000
20/03/2015	10,100	-0.20 ▼	-1.94	10,100	10,100	10,000	50,200	507,020,000
19/03/2015	10,300	0.30 ▲	3.00	10,000	10,300	9,800	222,120	2,287,836,000
18/03/2015	10,000	0.10 ▲	1.01	10,000	10,000	9,900	121,690	1,216,900,000
17/03/2015	9,900	0.00 ■■	0.00	9,800	10,000	9,800	446,620	4,421,538,000
16/03/2015	9,900	0.00 ■■	0.00	10,000	10,000	9,900	66,710	660,429,000
13/03/2015	9,900	0.00 ■■	0.00	10,000	10,000	9,900	57,270	566,973,000
12/03/2015	9,900	0.10 ▲	1.02	9,800	10,000	9,800	206,760	2,046,924,000
11/03/2015	9,800	-0.10 ▼	-1.01	10,000	10,000	9,800	88,240	864,752,000
10/03/2015	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	144,470	1,430,253,000
09/03/2015	10,000	-0.10 ▼	-0.99	10,100	10,100	9,900	97,470	974,700,000
06/03/2015	10,100	-0.10 ▼	-0.98	10,100	10,200	10,000	194,110	1,960,511,000
05/03/2015	10,200	0.10 ▲	0.99	10,100	10,200	10,100	357,300	3,644,460,000
04/03/2015	10,100	0.00 ■■	0.00	10,200	10,200	10,000	406,230	4,102,923,000
03/03/2015	10,100	0.30 ▲	3.06	9,900	10,200	9,900	267,070	2,697,407,000
02/03/2015	9,800	-0.10 ▼	-1.01	9,900	10,000	9,800	121,420	1,189,916,000
27/02/2015	9,900	-0.20 ▼	-1.98	10,100	10,100	9,900	338,260	3,348,774,000
26/02/2015	10,100	0.00 ■■	0.00	10,200	10,200	10,000	405,480	4,095,348,000
25/02/2015	10,100	0.00 ■■	0.00	10,300	10,300	10,000	173,700	1,754,370,000
24/02/2015	10,100	-0.10 ▼	-0.98	10,200	10,400	10,100	165,850	1,675,085,000
13/02/2015	10,200	-0.10 ▼	-0.97	10,300	10,400	10,200	119,350	1,217,370,000
12/02/2015	10,300	-0.10 ▼	-0.96	10,400	10,400	10,200	73,490	756,947,000
11/02/2015	10,400	0.40 ▲	4.00	10,000	10,400	10,000	146,700	1,525,680,000
10/02/2015	10,000	-0.10 ▼	-0.99	10,100	10,100	10,000	88,130	881,300,000
09/02/2015	10,100	-0.20 ▼	-1.94	10,300	10,300	10,100	158,490	1,600,749,000
06/02/2015	10,300	0.30 ▲	3.00	10,100	10,300	10,100	197,390	2,033,117,000
05/02/2015	10,000	0.20 ▲	2.04	9,900	10,100	9,800	334,160	3,341,600,000
04/02/2015	9,800	0.20 ▲	2.08	9,600	9,900	9,600	152,610	1,495,578,000
03/02/2015	9,600	-0.20 ▼	-2.04	10,000	10,100	9,600	276,570	2,655,072,000
02/02/2015	9,800	-0.30 ▼	-2.97	10,100	10,100	9,800	177,830	1,742,734,000
30/01/2015	10,100	-0.20 ▼	-1.94	10,300	10,300	10,000	456,740	4,613,074,000
29/01/2015	10,300	0.00 ■■	0.00	10,400	10,400	10,200	277,140	2,854,542,000
28/01/2015	10,300	-0.20 ▼	-1.90	10,400	10,500	10,200	399,330	4,113,099,000
27/01/2015	10,500	0.00 ■■	0.00	10,500	10,600	10,200	310,390	3,259,095,000
26/01/2015	10,500	0.00 ■■	0.00	10,500	10,600	10,400	451,380	4,739,490,000
23/01/2015	10,500	0.00 ■■	0.00	10,500	10,600	10,400	421,130	4,421,865,000
22/01/2015	10,500	0.20 ▲	1.94	10,300	10,500	10,200	313,500	3,291,750,000
21/01/2015	10,300	0.00 ■■	0.00	10,400	10,400	10,100	249,630	2,571,189,000
20/01/2015	10,300	-0.20 ▼	-1.90	10,500	10,500	10,300	322,840	3,325,252,000
19/01/2015	10,500	0.00 ■■	0.00	10,500	10,500	10,300	329,950	3,464,475,000
16/01/2015	10,500	-0.10 ▼	-0.94	10,700	10,700	10,400	383,640	4,028,220,000
15/01/2015	10,600	0.00 ■■	0.00	10,500	10,700	10,400	566,130	6,000,978,000
14/01/2015	10,600	0.00 ■■	0.00	10,500	10,700	10,300	435,710	4,618,526,000
13/01/2015	10,600	0.30 ▲	2.91	10,200	10,600	10,200	414,430	4,392,958,000
12/01/2015	10,300	-0.10 ▼	-0.96	10,400	10,500	10,200	265,730	2,737,019,000
09/01/2015	10,400	0.10 ▲	0.97	10,400	10,500	10,100	491,440	5,110,976,000
08/01/2015	10,300	-0.10 ▼	-0.96	10,600	10,600	10,200	141,050	1,452,815,000
07/01/2015	10,400	-0.30 ▼	-2.80	10,600	10,800	10,400	222,580	2,314,832,000
06/01/2015	10,700	0.20 ▲	1.90	10,200	10,700	10,200	416,070	4,451,949,000
05/01/2015	10,500	-0.10 ▼	-0.94	10,700	10,700	10,300	280,800	2,948,400,000
31/12/2014	10,600	0.60 ▲	6.00	10,000	10,700	10,000	708,600	7,511,160,000
30/12/2014	10,000	0.60 ▲	6.38	9,500	10,000	9,300	399,170	3,991,700,000
29/12/2014	9,400	-0.50 ▼	-5.05	10,000	10,100	9,300	552,000	5,188,800,000
26/12/2014	9,900	-0.50 ▼	-4.81	10,200	10,300	9,900	673,970	6,672,303,000
25/12/2014	10,400	0.00 ■■	0.00	10,300	10,500	10,300	359,320	3,736,928,000
24/12/2014	10,400	0.00 ■■	0.00	10,400	10,600	10,300	303,120	3,152,448,000
23/12/2014	10,400	0.00 ■■	0.00	10,400	10,600	10,100	650,320	6,763,328,000
22/12/2014	10,400	-0.30 ▼	-2.80	10,500	10,800	10,100	517,520	5,382,208,000
19/12/2014	10,700	-0.80 ▼	-6.96	11,300	11,400	10,700	2,654,580	28,404,006,000
18/12/2014	11,500	0.00 ■■	0.00	11,600	11,800	11,500	934,580	10,747,670,000
17/12/2014	11,500	-0.30 ▼	-2.54	11,700	11,900	11,000	2,018,540	23,213,210,000
16/12/2014	11,800	-0.50 ▼	-4.07	12,100	12,300	11,800	1,591,560	18,780,408,000
15/12/2014	12,300	0.30 ▲	2.50	11,900	12,500	11,900	1,834,780	22,567,794,000
12/12/2014	12,000	0.50 ▲	4.35	11,500	12,100	11,500	2,145,110	25,741,320,000
11/12/2014	11,500	-0.10 ▼	-0.86	11,400	11,900	11,300	1,430,650	16,452,475,000
10/12/2014	11,600	0.40 ▲	3.57	11,200	11,600	11,100	749,270	8,691,532,000
09/12/2014	11,200	-0.60 ▼	-5.08	11,800	11,800	11,000	2,535,000	28,392,000,000
08/12/2014	11,800	0.00 ■■	0.00	11,600	12,100	11,600	1,100,050	12,980,590,000
05/12/2014	11,800	0.40 ▲	3.51	11,400	11,900	11,400	1,552,520	18,319,736,000
04/12/2014	11,400	-0.20 ▼	-1.72	11,600	11,600	11,400	1,005,750	11,465,550,000
03/12/2014	11,600	0.40 ▲	3.57	11,200	11,800	11,200	2,090,490	24,249,684,000
02/12/2014	11,200	0.10 ▲	0.90	11,100	11,300	11,100	791,810	8,868,272,000
01/12/2014	11,100	0.00 ■■	0.00	11,200	11,400	11,100	1,142,480	12,681,528,000
28/11/2014	11,100	0.50 ▲	4.72	10,700	11,200	10,700	2,730,030	30,303,333,000
27/11/2014	10,600	0.10 ▲	0.95	10,500	10,600	10,300	247,260	2,620,956,000
26/11/2014	10,500	-0.10 ▼	-0.94	10,600	10,700	10,400	434,240	4,559,520,000
25/11/2014	10,600	0.00 ■■	0.00	10,500	10,700	10,400	353,200	3,743,920,000
24/11/2014	10,600	0.10 ▲	0.95	10,400	10,600	10,300	623,520	6,609,312,000
21/11/2014	10,500	-0.30 ▼	-2.78	10,800	10,800	10,500	570,690	5,992,245,000
20/11/2014	10,800	0.10 ▲	0.93	10,700	10,800	10,600	527,460	5,696,568,000
19/11/2014	10,700	0.10 ▲	0.94	10,600	10,700	10,400	739,770	7,915,539,000
18/11/2014	10,600	-0.30 ▼	-2.75	10,800	10,900	10,600	639,440	6,778,064,000
17/11/2014	10,900	0.20 ▲	1.87	10,700	11,100	10,600	1,044,700	11,387,230,000
14/11/2014	10,700	-0.30 ▼	-2.73	10,900	10,900	10,600	759,580	8,127,506,000
13/11/2014	11,000	0.00 ■■	0.00	11,100	11,100	10,900	627,890	6,906,790,000
12/11/2014	11,000	0.00 ■■	0.00	11,100	11,300	11,000	814,930	8,964,230,000
11/11/2014	11,000	0.30 ▲	2.80	10,700	11,400	10,600	2,365,670	26,022,370,000
10/11/2014	10,700	0.00 ■■	0.00	10,900	10,900	10,700	464,620	4,971,434,000
07/11/2014	10,700	-0.10 ▼	-0.93	10,800	10,800	10,600	409,340	4,379,938,000
06/11/2014	10,800	0.20 ▲	1.89	10,600	10,800	10,600	679,370	7,337,196,000
05/11/2014	10,600	-0.10 ▼	-0.93	10,700	10,700	10,300	569,310	6,034,686,000
04/11/2014	10,700	-0.10 ▼	-0.93	10,600	10,800	10,600	652,710	6,983,997,000
03/11/2014	10,800	0.10 ▲	0.93	10,700	11,000	10,700	840,430	9,076,644,000
31/10/2014	10,700	0.00 ■■	0.00	10,700	10,900	10,600	763,190	8,166,133,000
30/10/2014	10,700	0.20 ▲	1.90	10,400	10,900	10,300	1,395,750	14,934,525,000
29/10/2014	10,500	0.60 ▲	6.06	10,000	10,500	10,000	830,300	8,718,150,000
28/10/2014	9,900	0.20 ▲	2.06	9,900	9,900	9,800	311,280	3,081,672,000
27/10/2014	9,700	-0.30 ▼	-3.00	10,000	10,000	9,700	320,210	3,106,037,000
24/10/2014	10,000	-0.10 ▼	-0.99	10,200	10,200	9,900	370,010	3,700,100,000
23/10/2014	10,100	0.00 ■■	0.00	10,100	10,300	10,000	512,000	5,171,200,000
22/10/2014	10,100	0.10 ▲	1.00	10,300	10,300	10,100	293,210	2,961,421,000
21/10/2014	10,000	-0.30 ▼	-2.91	10,200	10,300	10,000	293,210	2,932,100,000
20/10/2014	10,300	0.00 ■■	0.00	10,300	10,400	10,100	577,120	5,944,336,000
17/10/2014	10,300	0.20 ▲	1.98	10,100	10,300	10,100	750,130	7,726,339,000
16/10/2014	10,100	-0.10 ▼	-0.98	10,200	10,500	10,000	1,039,320	10,497,132,000
15/10/2014	10,200	-0.10 ▼	-0.97	10,200	10,400	10,100	533,900	5,445,780,000
14/10/2014	10,300	-0.40 ▼	-3.74	10,600	10,700	10,300	663,930	6,838,479,000
13/10/2014	10,700	0.00 ■■	0.00	10,600	10,700	10,400	609,210	6,518,547,000
10/10/2014	10,700	-0.10 ▼	-0.93	10,900	10,900	10,400	1,094,140	11,707,298,000
09/10/2014	10,800	-0.30 ▼	-2.70	11,100	11,300	10,800	952,520	10,287,216,000
08/10/2014	11,100	0.00 ■■	0.00	11,000	11,200	10,900	1,294,390	14,367,729,000
07/10/2014	11,100	0.40 ▲	3.74	10,800	11,300	10,600	2,200,710	24,427,881,000
06/10/2014	10,700	0.20 ▲	1.90	10,700	10,900	10,600	1,101,070	11,781,449,000
03/10/2014	10,500	0.30 ▲	2.94	10,200	10,700	10,200	1,698,320	17,832,360,000
02/10/2014	10,200	-0.20 ▼	-1.92	10,400	10,400	10,200	521,800	5,322,360,000
01/10/2014	10,400	0.30 ▲	2.97	10,200	10,400	10,200	883,310	9,186,424,000
30/09/2014	10,100	0.40 ▲	4.12	9,700	10,300	9,700	772,850	7,805,785,000
29/09/2014	9,700	0.00 ■■	0.00	9,800	9,800	9,600	265,590	2,576,223,000
26/09/2014	9,700	-0.10 ▼	-1.02	9,800	9,900	9,700	221,530	2,148,841,000
25/09/2014	9,800	0.00 ■■	0.00	9,800	9,900	9,700	274,710	2,692,158,000
24/09/2014	9,800	0.00 ■■	0.00	9,900	9,900	9,700	175,320	1,718,136,000
23/09/2014	9,800	0.20 ▲	2.08	9,600	9,900	9,600	439,360	4,305,728,000
22/09/2014	9,600	-0.10 ▼	-1.03	9,700	9,900	9,600	350,380	3,363,648,000
19/09/2014	9,700	-0.10 ▼	-1.02	9,800	9,800	9,600	281,350	2,729,095,000
18/09/2014	9,800	-0.10 ▼	-1.01	9,900	10,000	9,700	397,190	3,892,462,000
17/09/2014	9,900	0.00 ■■	0.00	9,900	10,100	9,800	511,110	5,059,989,000
16/09/2014	9,900	-0.20 ▼	-1.98	10,100	10,100	9,800	860,610	8,520,039,000
15/09/2014	10,100	-0.10 ▼	-0.98	10,300	10,300	10,000	321,600	3,248,160,000
12/09/2014	10,200	0.20 ▲	2.00	10,100	10,200	10,000	473,900	4,833,780,000
11/09/2014	10,000	0.00 ■■	0.00	10,000	10,100	9,900	670,110	6,701,100,000
10/09/2014	10,000	0.00 ■■	0.00	10,000	10,100	9,800	537,110	5,371,100,000
09/09/2014	10,000	-0.30 ▼	-2.91	10,300	10,400	9,900	1,094,340	10,943,400,000
08/09/2014	10,300	-0.20 ▼	-1.90	10,500	10,500	10,300	1,013,680	10,440,904,000
05/09/2014	10,500	0.00 ■■	0.00	10,500	10,600	10,400	772,790	8,114,295,000
04/09/2014	10,500	-0.10 ▼	-0.94	10,500	10,600	10,400	1,222,300	12,834,150,000
03/09/2014	10,600	0.10 ▲	0.95	10,600	10,900	10,600	1,417,350	15,023,910,000
29/08/2014	10,500	0.20 ▲	1.94	10,300	10,500	10,300	578,200	6,071,100,000
28/08/2014	10,300	0.10 ▲	0.98	10,300	10,400	10,200	684,610	7,051,483,000
27/08/2014	10,200	0.00 ■■	0.00	10,300	10,400	10,200	545,870	5,567,874,000
26/08/2014	10,200	-0.10 ▼	-0.97	10,400	10,400	10,200	613,520	6,257,904,000
25/08/2014	10,300	-0.10 ▼	-0.96	10,500	10,600	10,300	739,400	7,615,820,000
22/08/2014	10,400	0.10 ▲	0.97	10,400	10,600	10,300	1,367,400	14,220,960,000
21/08/2014	10,300	0.00 ■■	0.00	10,300	10,500	10,300	655,520	6,751,856,000
20/08/2014	10,300	-0.10 ▼	-0.96	10,400	10,500	10,300	658,290	6,780,387,000
19/08/2014	10,400	0.00 ■■	0.00	10,400	10,500	10,400	889,900	9,254,960,000
18/08/2014	10,400	0.20 ▲	1.96	10,300	10,500	10,300	860,820	8,952,528,000
15/08/2014	10,200	0.00 ■■	0.00	10,200	10,300	10,000	751,620	7,666,524,000
14/08/2014	10,200	0.00 ■■	0.00	10,300	10,400	10,200	603,710	6,157,842,000
13/08/2014	10,200	0.00 ■■	0.00	10,100	10,300	10,000	910,670	9,288,834,000
12/08/2014	10,200	-0.20 ▼	-1.92	10,400	10,500	10,100	931,950	9,505,890,000
11/08/2014	10,400	-0.10 ▼	-0.95	10,500	10,600	10,400	448,170	4,660,968,000
08/08/2014	10,500	-0.10 ▼	-0.94	10,600	10,800	10,500	551,240	5,788,020,000
07/08/2014	10,600	0.20 ▲	1.92	10,400	10,600	10,300	474,840	5,033,304,000
06/08/2014	10,400	-0.10 ▼	-0.95	10,500	10,700	10,300	558,990	5,813,496,000
05/08/2014	10,500	0.20 ▲	1.94	10,400	10,500	10,300	517,800	5,436,900,000
04/08/2014	10,300	0.20 ▲	1.98	10,100	10,400	10,100	420,980	4,336,094,000
01/08/2014	10,100	0.00 ■■	0.00	10,000	10,300	10,000	621,540	6,277,554,000
31/07/2014	10,100	0.20 ▲	2.02	10,000	10,300	10,000	697,960	7,049,396,000
30/07/2014	9,900	-0.10 ▼	-1.00	10,000	10,200	9,900	390,710	3,868,029,000
29/07/2014	10,000	0.10 ▲	1.01	9,800	10,000	9,800	438,940	4,389,400,000
28/07/2014	9,900	-0.50 ▼	-4.81	10,300	10,400	9,800	1,550,670	15,351,633,000
25/07/2014	10,400	-0.40 ▼	-3.70	10,800	11,000	10,400	829,810	8,630,024,000
24/07/2014	10,800	-0.10 ▼	-0.92	10,900	11,000	10,800	466,430	5,037,444,000
23/07/2014	10,900	0.10 ▲	0.93	10,800	11,200	10,700	2,017,400	21,989,660,000
22/07/2014	10,800	-0.20 ▼	-1.82	10,900	11,000	10,500	890,090	9,612,972,000
21/07/2014	11,000	-0.10 ▼	-0.90	11,100	11,300	11,000	1,085,730	11,943,030,000
18/07/2014	11,100	0.00 ■■	0.00	11,000	11,300	11,000	1,349,340	14,977,674,000
17/07/2014	11,100	0.60 ▲	5.71	10,600	11,100	10,600	3,118,030	34,610,133,000
16/07/2014	10,500	-0.20 ▼	-1.87	10,800	10,900	10,500	819,130	8,600,865,000
15/07/2014	10,700	0.20 ▲	1.90	10,600	10,700	10,500	577,170	6,175,719,000
14/07/2014	10,500	0.00 ■■	0.00	10,500	10,600	10,300	624,050	6,552,525,000
11/07/2014	10,500	0.00 ■■	0.00	10,200	10,500	10,200	711,000	7,465,500,000
10/07/2014	10,500	-0.20 ▼	-1.87	10,700	10,800	10,300	1,154,080	12,117,840,000
09/07/2014	10,700	0.20 ▲	1.90	10,600	11,000	10,600	1,459,070	15,612,049,000
08/07/2014	10,500	0.00 ■■	0.00	10,500	10,600	10,300	816,020	8,568,210,000
07/07/2014	10,500	0.00 ■■	0.00	10,500	10,700	10,400	903,920	9,491,160,000
04/07/2014	10,500	-0.10 ▼	-0.94	10,600	10,700	10,500	1,225,810	12,871,005,000
03/07/2014	10,600	0.10 ▲	0.95	10,600	10,800	10,400	1,023,520	10,849,312,000
02/07/2014	10,500	0.10 ▲	0.96	10,400	10,600	10,300	831,000	8,725,500,000
01/07/2014	10,400	-0.10 ▼	-0.95	10,300	10,700	10,300	1,732,240	18,015,296,000
30/06/2014	10,500	0.40 ▲	3.96	10,100	10,600	10,000	1,300,100	13,651,050,000
27/06/2014	10,100	0.00 ■■	0.00	10,200	10,300	10,100	893,060	9,019,906,000
26/06/2014	10,100	0.40 ▲	4.12	9,800	10,300	9,800	3,148,420	31,799,042,000
25/06/2014	9,700	0.10 ▲	1.04	9,600	9,800	9,500	1,091,770	10,590,169,000
24/06/2014	9,600	0.00 ■■	0.00	9,600	9,600	9,400	191,340	1,836,864,000
23/06/2014	9,600	0.00 ■■	0.00	9,500	9,700	9,500	990,350	9,507,360,000
20/06/2014	9,600	-0.10 ▼	-1.03	9,700	9,800	9,500	289,810	2,782,176,000
19/06/2014	9,700	-0.10 ▼	-1.02	9,600	9,800	9,400	655,780	6,361,066,000
18/06/2014	9,800	0.30 ▲	3.16	9,600	10,000	9,500	2,680,380	26,267,724,000
17/06/2014	9,500	0.00 ■■	0.00	9,500	9,600	9,300	918,360	8,724,420,000
16/06/2014	9,500	-0.10 ▼	-1.04	9,600	9,600	9,300	286,630	2,722,985,000
13/06/2014	9,600	0.00 ■■	0.00	9,600	9,700	9,500	207,460	1,991,616,000
12/06/2014	9,600	0.10 ▲	1.05	9,500	9,800	9,500	1,038,340	9,968,064,000
11/06/2014	9,500	0.20 ▲	2.15	9,300	9,500	9,200	890,530	8,460,035,000
10/06/2014	9,300	0.00 ■■	0.00	9,200	9,400	9,100	412,690	3,838,017,000
09/06/2014	9,300	-0.10 ▼	-1.06	9,500	9,800	9,300	727,180	6,762,774,000
06/06/2014	9,400	0.30 ▲	3.30	9,100	9,400	9,100	380,990	3,581,306,000
05/06/2014	9,100	0.10 ▲	1.11	9,200	9,300	8,900	328,450	2,988,895,000
04/06/2014	9,000	-0.40 ▼	-4.26	9,200	9,500	9,000	338,470	3,046,230,000
03/06/2014	9,400	0.30 ▲	3.30	9,200	9,400	9,100	501,960	4,718,424,000
02/06/2014	9,100	-0.40 ▼	-4.21	9,500	9,500	9,000	529,640	4,819,724,000
30/05/2014	9,500	-0.20 ▼	-2.06	9,600	9,700	9,500	552,140	5,245,330,000
29/05/2014	9,700	-0.30 ▼	-3.00	10,000	10,200	9,600	786,660	7,630,602,000
28/05/2014	10,000	0.10 ▲	1.01	10,100	10,100	9,900	1,326,170	13,261,700,000
27/05/2014	9,900	0.50 ▲	5.32	9,200	9,900	9,200	868,990	8,603,001,000
26/05/2014	9,400	-0.20 ▼	-2.08	9,400	9,500	9,100	700,780	6,587,332,000
23/05/2014	9,600	0.10 ▲	1.05	9,700	9,800	9,300	451,630	4,335,648,000
22/05/2014	9,500	-0.50 ▼	-5.00	9,900	10,200	9,500	851,070	8,085,165,000
21/05/2014	10,000	-0.10 ▼	-0.99	10,200	10,200	9,900	846,590	8,465,900,000
20/05/2014	10,100	0.20 ▲	2.02	9,800	10,300	9,800	688,240	6,951,224,000
19/05/2014	11,300	0.30 ▲	2.73	10,900	11,400	10,700	2,474,020	27,956,426,000
16/05/2014	11,000	0.40 ▲	3.77	10,500	11,100	10,400	750,750	8,258,250,000
15/05/2014	10,600	-0.10 ▼	-0.93	10,800	11,300	10,000	1,340,400	14,208,240,000
14/05/2014	10,700	0.70 ▲	7.00	9,600	10,700	9,600	1,252,970	13,406,779,000
13/05/2014	10,000	-0.50 ▼	-4.76	10,500	10,600	10,000	948,710	9,487,100,000
12/05/2014	10,500	-0.70 ▼	-6.25	11,200	11,200	10,500	1,029,240	10,807,020,000
09/05/2014	11,200	0.30 ▲	2.75	10,700	11,300	10,700	767,820	8,599,584,000
08/05/2014	10,900	-0.80 ▼	-6.84	11,400	11,400	10,900	1,414,480	15,417,832,000
07/05/2014	11,700	0.10 ▲	0.86	11,600	11,700	11,500	245,880	2,876,796,000
06/05/2014	11,600	-0.30 ▼	-2.52	11,700	11,900	11,200	826,240	9,584,384,000
05/05/2014	11,900	-0.30 ▼	-2.46	12,200	12,400	11,900	571,440	6,800,136,000
29/04/2014	12,200	0.10 ▲	0.83	12,000	12,400	12,000	382,680	4,668,696,000
28/04/2014	12,100	0.00 ■■	0.00	12,300	12,300	12,100	521,830	6,314,143,000
25/04/2014	12,100	0.30 ▲	2.54	11,800	12,200	11,800	415,580	5,028,518,000
24/04/2014	11,800	0.10 ▲	0.85	11,700	11,900	11,600	288,350	3,402,530,000
23/04/2014	11,700	-0.30 ▼	-2.50	12,000	12,100	11,700	337,120	3,944,304,000
22/04/2014	12,000	0.50 ▲	4.35	11,600	12,000	11,400	437,240	5,246,880,000
21/04/2014	11,500	-0.30 ▼	-2.54	11,800	11,900	11,400	555,970	6,393,655,000
18/04/2014	11,800	-0.70 ▼	-5.60	12,500	12,500	11,800	619,820	7,313,876,000
17/04/2014	12,500	0.30 ▲	2.46	12,400	12,600	12,200	378,350	4,729,375,000
16/04/2014	12,200	0.00 ■■	0.00	12,300	12,400	11,800	1,326,810	16,187,082,000
15/04/2014	12,200	-0.60 ▼	-4.69	12,700	12,800	12,200	737,130	8,992,986,000
14/04/2014	12,800	-0.10 ▼	-0.78	13,000	13,100	12,700	449,850	5,758,080,000
11/04/2014	12,900	0.00 ■■	0.00	12,900	13,000	12,800	692,660	8,935,314,000
10/04/2014	12,900	0.00 ■■	0.00	13,000	13,200	12,800	865,980	11,171,142,000
08/04/2014	12,900	0.30 ▲	2.38	12,600	12,900	12,600	805,270	10,387,983,000
07/04/2014	12,600	0.10 ▲	0.80	12,500	12,700	12,300	682,770	8,602,902,000
04/04/2014	12,500	-0.20 ▼	-1.57	12,600	12,800	12,400	549,390	6,867,375,000
03/04/2014	12,700	0.70 ▲	5.83	12,300	12,700	12,200	877,530	11,144,631,000
02/04/2014	12,000	-0.70 ▼	-5.51	12,600	12,700	11,900	1,785,350	21,424,200,000
01/04/2014	12,700	-0.40 ▼	-3.05	13,000	13,100	12,500	1,944,110	24,690,197,000
31/03/2014	13,100	0.00 ■■	0.00	13,200	13,300	13,000	707,380	9,266,678,000
28/03/2014	13,100	-0.10 ▼	-0.76	13,200	13,300	13,100	595,630	7,802,753,000
27/03/2014	13,200	0.00 ■■	0.00	13,200	13,300	12,900	1,221,660	16,125,912,000
26/03/2014	13,200	-0.30 ▼	-2.22	13,500	13,800	13,000	2,860,070	37,752,924,000
25/03/2014	13,500	-0.40 ▼	-2.88	14,100	14,100	13,400	2,041,860	27,565,110,000
24/03/2014	13,900	0.70 ▲	5.30	13,400	14,000	13,300	2,627,130	36,517,107,000
21/03/2014	13,200	0.00 ■■	0.00	13,300	13,500	13,200	1,546,340	20,411,688,000
20/03/2014	13,200	-0.10 ▼	-0.75	13,300	13,400	13,000	1,903,120	25,121,184,000
19/03/2014	13,300	0.50 ▲	3.91	12,900	13,400	12,700	3,476,700	46,240,110,000
18/03/2014	12,800	-0.10 ▼	-0.78	13,000	13,200	12,800	1,852,790	23,715,712,000
17/03/2014	12,900	0.10 ▲	0.78	13,000	13,100	12,800	1,706,850	22,018,365,000
14/03/2014	12,800	-0.10 ▼	-0.78	12,900	13,100	12,800	1,278,550	16,365,440,000
13/03/2014	12,900	0.20 ▲	1.57	12,900	12,900	12,700	1,146,010	14,783,529,000
12/03/2014	12,700	-0.50 ▼	-3.79	13,100	13,200	12,700	2,807,320	35,652,964,000
11/03/2014	13,200	0.00 ■■	0.00	13,200	13,400	13,000	1,233,550	16,282,860,000
10/03/2014	13,200	0.10 ▲	0.76	13,200	13,600	13,100	1,673,140	22,085,448,000
07/03/2014	13,100	0.80 ▲	6.50	12,400	13,100	12,300	5,906,270	77,372,137,000
06/03/2014	12,300	0.20 ▲	1.65	12,100	12,300	12,000	1,298,410	15,970,443,000
05/03/2014	12,100	0.00 ■■	0.00	12,300	12,400	12,000	770,100	9,318,210,000
04/03/2014	12,100	0.00 ■■	0.00	12,000	12,200	11,800	1,171,310	14,172,851,000
03/03/2014	12,100	-0.10 ▼	-0.82	12,300	12,600	12,000	1,957,740	23,688,654,000
28/02/2014	12,200	0.10 ▲	0.83	12,100	12,400	12,000	987,330	12,045,426,000
27/02/2014	12,100	-0.50 ▼	-3.97	12,600	12,800	12,100	2,535,080	30,674,468,000
26/02/2014	12,600	0.00 ■■	0.00	12,700	12,800	12,300	1,424,940	17,954,244,000
25/02/2014	12,600	0.30 ▲	2.44	12,300	12,700	12,100	1,907,110	24,029,586,000
24/02/2014	12,300	0.80 ▲	6.96	11,500	12,300	11,500	1,675,370	20,607,051,000
21/02/2014	11,500	-0.10 ▼	-0.86	11,500	11,800	11,200	1,314,730	15,119,395,000
20/02/2014	11,600	-0.60 ▼	-4.92	12,200	12,600	11,400	2,836,280	32,900,848,000
19/02/2014	12,200	0.20 ▲	1.67	12,200	12,200	12,000	1,108,430	13,522,846,000
18/02/2014	12,000	0.20 ▲	1.69	11,700	12,200	11,600	2,160,250	25,923,000,000
17/02/2014	11,800	0.30 ▲	2.61	11,800	12,000	11,400	1,755,500	20,714,900,000
14/02/2014	11,500	0.20 ▲	1.77	11,300	11,500	11,000	1,007,570	11,587,055,000
13/02/2014	11,300	0.40 ▲	3.67	11,000	11,300	10,900	1,827,100	20,646,230,000
12/02/2014	10,900	0.40 ▲	3.81	10,600	10,900	10,500	794,420	8,659,178,000
11/02/2014	10,500	-0.20 ▼	-1.87	10,800	11,000	10,500	2,054,250	21,569,625,000
10/02/2014	10,700	0.40 ▲	3.88	10,200	10,800	10,200	1,417,090	15,162,863,000
07/02/2014	10,300	-0.10 ▼	-0.96	10,500	10,500	10,200	1,521,710	15,673,613,000
06/02/2014	10,400	0.40 ▲	4.00	10,000	10,500	10,000	1,625,080	16,900,832,000
27/01/2014	10,000	0.20 ▲	2.04	9,700	10,100	9,700	523,710	5,237,100,000
24/01/2014	9,800	0.10 ▲	1.03	9,700	9,900	9,600	445,070	4,361,686,000
23/01/2014	9,700	0.20 ▲	2.11	9,500	9,800	9,400	391,830	3,800,751,000
22/01/2014	9,500	0.00 ■■	0.00	9,600	9,700	9,500	337,080	3,202,260,000
21/01/2014	9,500	0.20 ▲	2.15	9,400	9,700	9,400	239,430	2,274,585,000
20/01/2014	9,300	-0.30 ▼	-3.12	9,600	9,600	9,300	645,520	6,003,336,000
17/01/2014	9,600	-0.30 ▼	-3.03	9,800	9,900	9,600	1,165,370	11,187,552,000
16/01/2014	9,900	0.00 ■■	0.00	9,900	10,000	9,700	928,770	9,194,823,000
15/01/2014	9,900	0.00 ■■	0.00	10,000	10,100	9,900	829,250	8,209,575,000
14/01/2014	9,900	0.00 ■■	0.00	9,900	10,100	9,900	868,010	8,593,299,000
13/01/2014	9,900	-0.10 ▼	-1.00	10,000	10,100	9,900	817,830	8,096,517,000
10/01/2014	10,000	-0.10 ▼	-0.99	10,200	10,300	10,000	1,891,660	18,916,600,000
09/01/2014	10,100	0.20 ▲	2.02	10,000	10,200	9,900	790,700	7,986,070,000
08/01/2014	9,900	0.00 ■■	0.00	9,900	10,000	9,800	714,430	7,072,857,000
07/01/2014	9,900	-0.10 ▼	-1.00	10,300	10,300	9,900	1,236,760	12,243,924,000
06/01/2014	10,000	0.60 ▲	6.38	10,000	10,000	9,900	3,010,100	30,101,000,000
03/01/2014	9,400	-0.10 ▼	-1.05	9,400	9,400	9,200	293,440	2,758,336,000
02/01/2014	9,500	0.30 ▲	3.26	9,300	9,500	9,200	696,420	6,615,990,000
31/12/2013	9,200	0.30 ▲	3.37	9,100	9,300	9,000	552,810	5,085,852,000
30/12/2013	8,900	-0.30 ▼	-3.26	9,200	9,300	8,900	1,068,510	9,509,739,000
27/12/2013	9,200	-0.10 ▼	-1.08	9,300	9,400	9,100	413,760	3,806,592,000
26/12/2013	9,300	0.00 ■■	0.00	9,300	9,500	9,300	774,120	7,199,316,000
25/12/2013	9,300	-0.20 ▼	-2.11	9,500	9,700	9,300	736,610	6,850,473,000
24/12/2013	9,500	-0.30 ▼	-3.06	9,800	9,800	9,400	1,126,820	10,704,790,000
23/12/2013	9,800	0.30 ▲	3.16	9,700	9,800	9,600	524,970	5,144,706,000
20/12/2013	9,500	0.30 ▲	3.26	9,200	9,800	9,100	1,298,600	12,336,700,000
19/12/2013	9,200	0.60 ▲	6.98	8,600	9,200	8,600	2,531,810	23,292,652,000
18/12/2013	8,600	-0.10 ▼	-1.15	8,600	8,800	8,600	122,940	1,057,284,000
17/12/2013	8,700	0.40 ▲	4.82	8,400	8,700	8,400	254,540	2,214,498,000
16/12/2013	8,300	-0.10 ▼	-1.19	8,400	8,500	8,300	53,230	441,809,000
13/12/2013	8,400	-0.10 ▼	-1.18	8,500	8,600	8,400	208,870	1,754,508,000
12/12/2013	8,500	0.10 ▲	1.19	8,400	8,500	8,200	315,160	2,678,860,000
11/12/2013	8,400	-0.40 ▼	-4.55	8,700	8,700	8,400	382,180	3,210,312,000
10/12/2013	8,800	-0.20 ▼	-2.22	8,900	8,900	8,600	493,830	4,345,704,000
09/12/2013	9,000	0.40 ▲	4.65	8,600	9,100	8,500	1,515,100	13,635,900,000
06/12/2013	8,600	0.20 ▲	2.38	8,300	8,700	8,300	577,290	4,964,694,000
05/12/2013	8,400	0.40 ▲	5.00	8,100	8,500	8,100	1,401,200	11,770,080,000
04/12/2013	8,000	0.00 ■■	0.00	8,000	8,200	7,900	812,350	6,498,800,000
03/12/2013	8,000	0.20 ▲	2.56	7,800	8,100	7,700	685,840	5,486,720,000
02/12/2013	7,800	0.10 ▲	1.30	7,700	7,900	7,700	422,910	3,298,698,000
29/11/2013	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	430,500	3,314,850,000
28/11/2013	7,800	0.00 ■■	0.00	7,800	7,900	7,800	272,960	2,129,088,000
27/11/2013	7,800	0.20 ▲	2.63	7,700	8,000	7,700	785,820	6,129,396,000
26/11/2013	7,600	0.10 ▲	1.33	7,500	7,700	7,500	276,560	2,101,856,000
25/11/2013	7,500	-0.10 ▼	-1.32	7,600	7,700	7,500	318,740	2,390,550,000
22/11/2013	7,600	0.10 ▲	1.33	7,500	7,700	7,500	332,470	2,526,772,000
21/11/2013	7,500	-0.20 ▼	-2.60	7,800	8,000	7,500	1,888,290	14,162,175,000
20/11/2013	7,700	0.00 ■■	0.00	7,700	7,700	7,600	364,410	2,805,957,000
19/11/2013	7,700	0.10 ▲	1.32	7,600	7,700	7,500	242,470	1,867,019,000
18/11/2013	7,600	0.00 ■■	0.00	7,700	7,800	7,600	464,550	3,530,580,000
15/11/2013	7,600	0.00 ■■	0.00	7,400	7,600	7,400	1,091,560	8,295,856,000
14/11/2013	7,600	-0.10 ▼	-1.30	7,700	7,800	7,500	668,140	5,077,864,000
13/11/2013	7,700	0.00 ■■	0.00	7,600	7,700	7,600	478,040	3,680,908,000
12/11/2013	7,700	-0.40 ▼	-4.94	8,100	8,100	7,700	1,000,330	7,702,541,000
11/11/2013	8,100	0.20 ▲	2.53	7,800	8,100	7,800	815,790	6,607,899,000
08/11/2013	7,900	0.40 ▲	5.33	7,600	8,000	7,600	1,301,740	10,283,746,000
07/11/2013	7,500	0.00 ■■	0.00	7,500	7,900	7,300	1,179,980	8,849,850,000
06/11/2013	7,500	0.10 ▲	1.35	7,500	7,500	7,400	230,690	1,730,175,000
05/11/2013	7,400	0.00 ■■	0.00	7,400	7,600	7,400	361,360	2,674,064,000
04/11/2013	7,400	0.10 ▲	1.37	7,300	7,400	7,300	354,520	2,623,448,000
01/11/2013	7,300	0.10 ▲	1.39	7,200	7,300	7,100	216,610	1,581,253,000
31/10/2013	7,200	0.00 ■■	0.00	7,100	7,200	7,100	92,410	665,352,000
30/10/2013	7,200	-0.10 ▼	-1.37	7,300	7,300	7,100	46,140	332,208,000
29/10/2013	7,300	0.10 ▲	1.39	7,100	7,300	7,000	179,200	1,308,160,000
28/10/2013	7,200	0.00 ■■	0.00	7,200	7,300	7,100	246,980	1,778,256,000
25/10/2013	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	225,730	1,625,256,000
24/10/2013	7,300	-0.20 ▼	-2.67	7,400	7,500	7,200	297,200	2,169,560,000
23/10/2013	7,500	0.00 ■■	0.00	7,500	7,700	7,400	369,440	2,770,800,000
22/10/2013	7,500	-0.10 ▼	-1.32	7,500	7,500	7,400	258,960	1,942,200,000
21/10/2013	7,600	0.40 ▲	5.56	7,300	7,700	7,300	1,178,620	8,957,512,000
18/10/2013	7,200	0.10 ▲	1.41	7,000	7,200	7,000	517,690	3,727,368,000
17/10/2013	7,100	0.10 ▲	1.43	7,100	7,100	7,000	266,360	1,891,156,000
16/10/2013	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	248,200	1,737,400,000
15/10/2013	7,100	0.30 ▲	4.41	6,800	7,100	6,800	122,690	871,099,000
14/10/2013	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	212,330	1,443,844,000
11/10/2013	7,000	-0.20 ▼	-2.78	7,200	7,300	7,000	139,970	979,790,000
10/10/2013	7,200	-0.10 ▼	-1.37	7,300	7,400	7,100	256,200	1,844,640,000
09/10/2013	7,300	0.00 ■■	0.00	7,200	7,400	7,200	333,740	2,436,302,000
08/10/2013	7,300	0.00 ■■	0.00	7,300	7,300	7,100	215,300	1,571,690,000
07/10/2013	7,300	0.10 ▲	1.39	7,200	7,400	7,100	235,560	1,719,588,000
04/10/2013	7,200	0.00 ■■	0.00	7,200	7,300	7,100	170,580	1,228,176,000
03/10/2013	7,200	-0.10 ▼	-1.37	7,300	7,300	7,100	98,370	708,264,000
02/10/2013	7,300	0.20 ▲	2.82	7,200	7,400	7,100	528,820	3,860,386,000
01/10/2013	7,100	-0.20 ▼	-2.74	7,200	7,500	7,100	833,950	5,921,045,000
30/09/2013	7,300	0.30 ▲	4.29	7,000	7,300	6,900	264,690	1,932,237,000
27/09/2013	7,000	0.00 ■■	0.00	7,000	7,000	6,900	183,930	1,287,510,000
26/09/2013	7,000	0.10 ▲	1.45	6,900	7,100	6,900	205,380	1,437,660,000
25/09/2013	6,900	0.20 ▲	2.99	6,700	7,100	6,600	507,200	3,499,680,000
24/09/2013	6,700	0.00 ■■	0.00	6,700	6,800	6,600	172,250	1,154,075,000
23/09/2013	6,700	0.20 ▲	3.08	6,500	6,700	6,400	75,260	504,242,000
20/09/2013	6,500	0.00 ■■	0.00	6,500	6,700	6,400	111,220	722,930,000
19/09/2013	6,500	0.00 ■■	0.00	6,600	6,600	6,400	158,880	1,032,720,000
18/09/2013	6,500	-0.20 ▼	-2.99	6,700	6,700	6,500	103,360	671,840,000
17/09/2013	6,700	-0.10 ▼	-1.47	6,800	6,800	6,500	101,410	679,447,000
16/09/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,500	57,920	393,856,000
13/09/2013	6,800	0.10 ▲	1.49	6,700	6,800	6,600	40,800	277,440,000
12/09/2013	6,700	0.10 ▲	1.52	6,700	6,700	6,500	97,890	655,863,000
11/09/2013	6,600	-0.10 ▼	-1.49	6,700	6,800	6,600	45,690	301,554,000
10/09/2013	6,700	0.10 ▲	1.52	6,800	6,800	6,600	89,040	596,568,000
09/09/2013	6,600	-0.40 ▼	-5.71	6,800	6,900	6,600	407,010	2,686,266,000
06/09/2013	7,000	0.20 ▲	2.94	6,900	7,000	6,800	97,990	685,930,000
05/09/2013	6,800	0.00 ■■	0.00	6,900	6,900	6,700	58,040	394,672,000
04/09/2013	6,800	-0.10 ▼	-1.45	6,900	7,000	6,800	134,510	914,668,000
03/09/2013	6,900	0.00 ■■	0.00	7,000	7,000	6,800	43,080	297,252,000
30/08/2013	6,900	0.10 ▲	1.47	6,800	6,900	6,800	145,530	1,004,157,000
29/08/2013	6,800	0.10 ▲	1.49	6,900	6,900	6,700	53,890	366,452,000
28/08/2013	6,700	-0.20 ▼	-2.90	6,900	7,000	6,700	349,760	2,343,392,000
27/08/2013	6,900	-0.10 ▼	-1.43	7,000	7,100	6,900	166,260	1,147,194,000
26/08/2013	7,000	0.10 ▲	1.45	7,000	7,100	6,900	133,740	936,180,000
23/08/2013	6,900	-0.10 ▼	-1.43	6,900	7,100	6,900	93,950	648,255,000
22/08/2013	7,000	0.00 ■■	0.00	7,000	7,100	6,900	210,990	1,476,930,000
21/08/2013	7,000	-0.10 ▼	-1.41	7,100	7,100	6,900	290,170	2,031,190,000
20/08/2013	7,100	0.00 ■■	0.00	7,200	7,200	7,000	48,420	343,782,000
19/08/2013	7,100	0.10 ▲	1.43	6,900	7,200	6,900	219,140	1,555,894,000
16/08/2013	7,000	-0.20 ▼	-2.78	7,200	7,200	7,000	272,890	1,910,230,000
15/08/2013	7,200	0.30 ▲	4.35	6,900	7,200	6,900	185,550	1,335,960,000
14/08/2013	6,900	0.20 ▲	2.99	6,700	6,900	6,700	97,250	671,025,000
13/08/2013	6,700	-0.30 ▼	-4.29	6,900	6,900	6,700	727,110	4,871,637,000
12/08/2013	7,000	-0.10 ▼	-1.41	7,100	7,100	6,900	88,390	618,730,000
09/08/2013	7,100	0.00 ■■	0.00	7,200	7,200	7,000	85,880	609,748,000
08/08/2013	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	232,420	1,650,182,000
07/08/2013	7,200	0.00 ■■	0.00	7,200	7,300	7,100	193,120	1,390,464,000
06/08/2013	7,200	0.00 ■■	0.00	7,200	7,300	7,100	124,350	895,320,000
05/08/2013	7,200	0.00 ■■	0.00	7,200	7,300	7,100	156,390	1,126,008,000
02/08/2013	7,200	0.00 ■■	0.00	7,300	7,300	7,200	148,450	1,068,840,000
01/08/2013	7,200	0.00 ■■	0.00	7,200	7,300	7,100	109,030	785,016,000
31/07/2013	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	184,060	1,325,232,000
30/07/2013	7,300	0.00 ■■	0.00	7,200	7,400	7,200	275,660	2,012,318,000
29/07/2013	7,300	-0.10 ▼	-1.35	7,400	7,400	7,200	171,690	1,253,337,000
26/07/2013	7,400	0.00 ■■	0.00	7,400	7,500	7,300	438,930	3,248,082,000
25/07/2013	7,400	0.00 ■■	0.00	7,400	7,500	7,300	109,290	808,746,000
24/07/2013	7,400	-0.20 ▼	-2.63	7,600	7,600	7,400	524,690	3,882,706,000
23/07/2013	7,600	0.10 ▲	1.33	7,500	7,600	7,500	256,230	1,947,348,000
22/07/2013	7,500	-0.20 ▼	-2.60	7,700	7,800	7,500	247,980	1,859,850,000
19/07/2013	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	401,220	3,089,394,000
18/07/2013	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	183,540	1,431,612,000
17/07/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,800	135,690	1,071,951,000
16/07/2013	7,900	0.00 ■■	0.00	7,900	8,000	7,800	561,920	4,439,168,000
15/07/2013	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	356,680	2,817,772,000
12/07/2013	8,000	0.10 ▲	1.27	7,900	8,000	7,900	274,900	2,199,200,000
11/07/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,800	343,410	2,712,939,000
10/07/2013	7,900	0.00 ■■	0.00	8,000	8,000	7,900	150,960	1,192,584,000
09/07/2013	7,900	0.00 ■■	0.00	8,000	8,000	7,800	238,360	1,883,044,000
08/07/2013	7,900	-0.10 ▼	-1.25	8,000	8,000	7,800	224,760	1,775,604,000
05/07/2013	8,000	0.10 ▲	1.27	7,900	8,100	7,900	469,820	3,758,560,000
04/07/2013	7,900	0.00 ■■	0.00	7,900	8,000	7,800	47,250	373,275,000
03/07/2013	7,900	-0.10 ▼	-1.25	7,900	8,000	7,900	142,250	1,123,775,000
02/07/2013	8,000	0.20 ▲	2.56	7,900	8,000	7,800	159,670	1,277,360,000
01/07/2013	7,800	-0.10 ▼	-1.27	8,000	8,000	7,800	106,670	832,026,000
28/06/2013	7,900	0.00 ■■	0.00	8,000	8,100	7,900	478,070	3,776,753,000
27/06/2013	7,900	0.00 ■■	0.00	8,000	8,000	7,900	212,870	1,681,673,000
26/06/2013	7,900	0.00 ■■	0.00	8,000	8,000	7,800	222,590	1,758,461,000
25/06/2013	7,900	-0.30 ▼	-3.66	8,200	8,200	7,700	762,610	6,024,619,000
24/06/2013	8,200	0.00 ■■	0.00	8,300	8,300	8,100	157,080	1,288,056,000
21/06/2013	8,200	0.00 ■■	0.00	8,200	8,400	8,100	122,770	1,006,714,000
20/06/2013	8,200	-0.10 ▼	-1.20	8,300	8,400	8,200	236,110	1,936,102,000
19/06/2013	8,300	0.10 ▲	1.22	8,200	8,400	8,200	205,180	1,702,994,000
18/06/2013	8,200	-0.10 ▼	-1.20	8,200	8,400	8,200	264,260	2,166,932,000
17/06/2013	8,300	-0.30 ▼	-3.49	8,700	8,700	8,300	421,780	3,500,774,000
14/06/2013	8,600	0.00 ■■	0.00	8,700	8,700	8,600	338,700	2,912,820,000
13/06/2013	8,600	0.00 ■■	0.00	8,700	8,700	8,500	128,120	1,101,832,000
12/06/2013	8,600	0.00 ■■	0.00	8,700	8,800	8,500	175,500	1,509,300,000
11/06/2013	8,600	0.00 ■■	0.00	8,600	8,700	8,500	108,200	930,520,000
10/06/2013	8,600	-0.10 ▼	-1.15	8,700	8,900	8,600	514,110	4,421,346,000
07/06/2013	8,700	-0.20 ▼	-2.25	9,000	9,000	8,700	182,130	1,584,531,000
06/06/2013	8,900	0.40 ▲	4.71	8,400	9,000	8,400	318,140	2,831,446,000
05/06/2013	8,500	-0.20 ▼	-2.30	8,700	8,800	8,300	563,820	4,792,470,000
04/06/2013	8,700	-0.30 ▼	-3.33	9,000	9,200	8,700	307,420	2,674,554,000
03/06/2013	9,000	-0.20 ▼	-2.17	9,200	9,400	9,000	428,270	3,854,430,000
31/05/2013	10,500	0.10 ▲	0.96	10,800	10,900	10,500	1,813,170	19,038,285,000
30/05/2013	10,400	0.00 ■■	0.00	10,400	10,500	10,300	591,230	6,148,792,000
29/05/2013	10,400	-0.10 ▼	-0.95	10,600	10,600	10,400	771,880	8,027,552,000
28/05/2013	10,500	-0.10 ▼	-0.94	10,500	10,600	10,300	537,660	5,645,430,000
27/05/2013	10,600	0.40 ▲	3.92	10,300	10,700	10,300	990,320	10,497,392,000
24/05/2013	10,200	0.10 ▲	0.99	10,200	10,300	10,100	507,260	5,174,052,000
23/05/2013	10,100	-0.10 ▼	-0.98	10,100	10,400	10,100	658,730	6,653,173,000
22/05/2013	10,200	0.00 ■■	0.00	10,200	10,300	10,000	919,970	9,383,694,000
21/05/2013	10,200	0.20 ▲	2.00	10,200	10,300	10,100	658,730	6,719,046,000
20/05/2013	10,000	0.00 ■■	0.00	10,100	10,100	9,900	519,260	5,192,600,000
17/05/2013	10,000	0.60 ▲	6.38	9,800	10,000	9,700	1,774,010	17,740,100,000
16/05/2013	9,400	0.10 ▲	1.08	9,300	9,500	9,300	148,750	1,398,250,000
15/05/2013	9,300	0.10 ▲	1.09	9,200	9,300	9,100	276,030	2,567,079,000
14/05/2013	9,200	-0.10 ▼	-1.08	9,300	9,300	9,200	150,690	1,386,348,000
13/05/2013	9,300	0.00 ■■	0.00	9,400	9,400	9,200	74,910	696,663,000
10/05/2013	9,300	-0.10 ▼	-1.06	9,400	9,500	9,300	41,640	387,252,000
09/05/2013	9,400	0.10 ▲	1.08	9,300	9,500	9,300	119,010	1,118,694,000
08/05/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,200	145,120	1,349,616,000
07/05/2013	9,300	-0.10 ▼	-1.06	9,400	9,400	9,200	150,570	1,400,301,000
06/05/2013	9,400	0.30 ▲	3.30	9,200	9,500	9,200	273,250	2,568,550,000
03/05/2013	9,100	0.00 ■■	0.00	9,000	9,200	9,000	37,360	339,976,000
02/05/2013	9,100	0.00 ■■	0.00	9,200	9,200	9,000	41,400	376,740,000
26/04/2013	9,100	-0.20 ▼	-2.15	9,200	9,200	9,100	30,070	273,637,000
25/04/2013	9,300	0.10 ▲	1.09	9,200	9,300	9,100	34,670	322,431,000
24/04/2013	9,200	0.00 ■■	0.00	9,200	9,300	9,100	27,110	249,412,000
23/04/2013	9,200	0.20 ▲	2.22	9,200	9,400	9,200	153,820	1,415,144,000
22/04/2013	9,000	-0.20 ▼	-2.17	9,300	9,300	9,000	166,900	1,502,100,000
18/04/2013	9,200	-0.10 ▼	-1.08	9,300	9,300	9,200	113,780	1,046,776,000
17/04/2013	9,300	0.00 ■■	0.00	9,300	9,400	9,200	50,490	469,557,000
16/04/2013	9,300	0.10 ▲	1.09	9,200	9,400	9,100	85,390	794,127,000
15/04/2013	9,200	-0.20 ▼	-2.13	9,400	9,400	9,200	216,060	1,987,752,000
12/04/2013	9,400	-0.10 ▼	-1.05	9,500	9,600	9,200	274,790	2,583,026,000
11/04/2013	9,500	0.00 ■■	0.00	9,500	9,600	9,300	211,100	2,005,450,000
10/04/2013	9,500	-0.30 ▼	-3.06	9,700	9,800	9,500	194,210	1,844,995,000
09/04/2013	9,800	0.20 ▲	2.08	9,600	9,900	9,600	449,910	4,409,118,000
08/04/2013	9,600	0.30 ▲	3.23	9,300	9,900	9,300	421,120	4,042,752,000
05/04/2013	9,300	0.20 ▲	2.20	9,200	9,500	9,200	169,710	1,578,303,000
04/04/2013	9,100	-0.10 ▼	-1.09	9,100	9,300	9,000	277,810	2,528,071,000
03/04/2013	9,200	-0.10 ▼	-1.08	9,400	9,400	9,200	115,810	1,065,452,000
02/04/2013	9,300	-0.10 ▼	-1.06	9,400	9,500	9,300	214,870	1,998,291,000
01/04/2013	9,400	0.20 ▲	2.17	9,200	9,500	9,000	210,950	1,982,930,000
29/03/2013	9,200	-0.10 ▼	-1.08	9,200	9,300	9,000	162,800	1,497,760,000
28/03/2013	9,300	0.00 ■■	0.00	9,300	9,400	9,200	365,270	3,397,011,000
27/03/2013	9,300	-0.10 ▼	-1.06	9,400	9,400	9,200	143,730	1,336,689,000
26/03/2013	9,400	0.00 ■■	0.00	9,500	9,600	9,300	148,640	1,397,216,000
25/03/2013	9,400	0.00 ■■	0.00	9,400	9,500	9,200	261,410	2,457,254,000
22/03/2013	9,400	-0.30 ▼	-3.09	9,600	9,700	9,300	330,290	3,104,726,000
21/03/2013	9,700	0.10 ▲	1.04	9,600	9,800	9,600	341,500	3,312,550,000
20/03/2013	9,600	0.00 ■■	0.00	9,500	9,800	9,500	169,800	1,630,080,000
19/03/2013	9,600	-0.30 ▼	-3.03	9,600	9,900	9,600	438,060	4,205,376,000
18/03/2013	9,900	0.60 ▲	6.45	9,300	9,900	9,300	1,039,750	10,293,525,000
15/03/2013	9,300	0.00 ■■	0.00	9,400	9,400	9,200	333,940	3,105,642,000
14/03/2013	9,300	0.20 ▲	2.20	9,200	9,400	9,100	250,920	2,333,556,000
13/03/2013	9,100	-0.10 ▼	-1.09	9,300	9,300	9,000	240,700	2,190,370,000
12/03/2013	9,200	0.00 ■■	0.00	9,200	9,400	8,900	218,390	2,009,188,000
11/03/2013	9,200	0.50 ▲	5.75	8,800	9,200	8,700	260,690	2,398,348,000
08/03/2013	8,700	0.00 ■■	0.00	8,800	8,800	8,700	153,920	1,339,104,000
07/03/2013	8,700	0.00 ■■	0.00	8,700	8,900	8,600	198,400	1,726,080,000
06/03/2013	8,700	0.20 ▲	2.35	8,700	8,800	8,500	237,430	2,065,641,000
05/03/2013	8,500	-0.20 ▼	-2.30	8,800	8,800	8,500	224,470	1,907,995,000
04/03/2013	8,700	-0.50 ▼	-5.43	9,300	9,300	8,700	383,870	3,339,669,000
01/03/2013	9,200	0.00 ■■	0.00	9,200	9,300	9,100	218,330	2,008,636,000
28/02/2013	9,200	0.10 ▲	1.10	9,100	9,400	9,100	138,060	1,270,152,000
27/02/2013	9,100	-0.10 ▼	-1.09	9,100	9,400	8,900	194,340	1,768,494,000
26/02/2013	9,200	-0.60 ▼	-6.12	9,800	9,800	9,200	602,150	5,539,780,000
25/02/2013	9,800	0.10 ▲	1.03	9,900	10,000	9,700	191,160	1,873,368,000
22/02/2013	9,700	0.00 ■■	0.00	10,000	10,000	9,600	497,580	4,826,526,000
21/02/2013	9,700	-0.30 ▼	-3.00	10,000	10,400	9,700	1,269,130	12,310,561,000
20/02/2013	10,000	-0.10 ▼	-0.99	10,000	10,200	9,900	513,220	5,132,200,000
19/02/2013	10,100	-0.20 ▼	-1.94	10,200	10,300	10,100	719,040	7,262,304,000
18/02/2013	10,300	0.50 ▲	5.10	10,000	10,400	9,900	551,510	5,680,553,000
08/02/2013	9,800	0.30 ▲	3.16	9,900	10,100	9,700	576,180	5,646,564,000
07/02/2013	9,500	0.30 ▲	3.26	9,400	9,500	9,200	654,740	6,220,030,000
06/02/2013	9,200	0.30 ▲	3.37	9,000	9,400	9,000	218,440	2,009,648,000
05/02/2013	8,900	-0.10 ▼	-1.11	8,900	9,000	8,800	143,410	1,276,349,000
04/02/2013	9,000	-0.10 ▼	-1.10	9,200	9,200	9,000	100,660	905,940,000
01/02/2013	9,100	0.10 ▲	1.11	9,000	9,100	8,900	128,540	1,169,714,000
31/01/2013	9,000	-0.30 ▼	-3.23	9,400	9,600	9,000	427,540	3,847,860,000
30/01/2013	9,300	0.60 ▲	6.90	8,800	9,300	8,700	754,430	7,016,199,000
29/01/2013	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	169,710	1,476,477,000
28/01/2013	8,800	0.00 ■■	0.00	8,800	9,000	8,800	251,010	2,208,888,000
25/01/2013	8,800	0.10 ▲	1.15	8,700	9,000	8,600	112,330	988,504,000
24/01/2013	8,700	0.20 ▲	2.35	8,500	8,700	8,400	117,810	1,024,947,000
23/01/2013	8,500	0.00 ■■	0.00	8,500	8,600	8,300	91,010	773,585,000
22/01/2013	8,500	-0.30 ▼	-3.41	8,700	8,900	8,400	223,630	1,900,855,000
21/01/2013	8,800	0.00 ■■	0.00	9,100	9,100	8,800	207,020	1,821,776,000
18/01/2013	8,800	-0.10 ▼	-1.12	9,000	9,000	8,700	149,840	1,318,592,000
17/01/2013	8,900	-0.40 ▼	-4.30	9,200	9,400	8,900	243,180	2,164,302,000
16/01/2013	9,300	0.30 ▲	3.33	9,200	9,500	9,000	501,560	4,664,508,000
15/01/2013	9,000	0.30 ▲	3.45	8,700	9,100	8,700	499,880	4,498,920,000
14/01/2013	8,700	-0.10 ▼	-1.14	8,700	8,900	8,600	125,960	1,095,852,000
11/01/2013	8,800	0.10 ▲	1.15	8,800	9,000	8,700	250,310	2,202,728,000
10/01/2013	8,700	0.40 ▲	4.82	8,400	8,700	8,300	179,090	1,558,083,000
09/01/2013	8,300	-0.20 ▼	-2.35	8,500	8,900	8,300	473,020	3,926,066,000
08/01/2013	8,500	0.00 ■■	0.00	8,400	8,600	8,400	132,460	1,125,910,000
07/01/2013	8,500	-0.20 ▼	-2.30	8,700	8,800	8,500	402,140	3,418,190,000
04/01/2013	8,700	0.20 ▲	2.35	8,500	8,800	8,400	177,070	1,540,509,000
03/01/2013	8,500	-0.40 ▼	-4.49	8,800	8,900	8,500	467,360	3,972,560,000
02/01/2013	8,900	0.20 ▲	2.30	8,700	9,100	8,600	308,490	2,745,561,000
28/12/2012	8,700	0.20 ▲	2.35	8,500	8,700	8,400	354,170	3,081,279,000
27/12/2012	8,500	0.40 ▲	4.94	8,100	8,500	8,100	615,330	5,230,305,000
26/12/2012	8,100	0.30 ▲	3.85	7,900	8,100	7,700	363,710	2,946,051,000
25/12/2012	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	177,080	1,381,224,000
24/12/2012	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	275,480	2,176,292,000
21/12/2012	8,000	0.00 ■■	0.00	7,900	8,200	7,900	283,720	2,269,760,000
20/12/2012	8,000	0.30 ▲	3.90	7,900	8,000	7,900	605,360	4,842,880,000
19/12/2012	7,700	0.30 ▲	4.05	7,600	7,700	7,600	571,320	4,399,164,000
18/12/2012	7,400	-0.10 ▼	-1.33	7,400	7,400	7,300	180,500	1,335,700,000
17/12/2012	7,500	0.10 ▲	1.35	7,400	7,500	7,300	83,840	628,800,000
14/12/2012	7,400	0.00 ■■	0.00	7,500	7,500	7,300	55,430	410,182,000
13/12/2012	7,400	-0.20 ▼	-2.63	7,400	7,600	7,300	429,120	3,175,488,000
12/12/2012	7,600	0.30 ▲	4.11	7,400	7,600	7,300	142,560	1,083,456,000
11/12/2012	7,300	-0.20 ▼	-2.67	7,500	7,700	7,300	121,320	885,636,000
10/12/2012	7,500	0.30 ▲	4.17	7,300	7,500	7,300	208,340	1,562,550,000
07/12/2012	7,200	0.00 ■■	0.00	7,200	7,300	7,200	74,710	537,912,000
06/12/2012	7,200	0.00 ■■	0.00	7,300	7,300	7,100	42,430	305,496,000
05/12/2012	7,200	0.10 ▲	1.41	7,200	7,300	7,100	76,270	549,144,000
04/12/2012	7,100	0.00 ■■	0.00	7,000	7,200	7,000	35,380	251,198,000
03/12/2012	7,100	0.00 ■■	0.00	7,000	7,100	7,000	34,880	247,648,000
30/11/2012	7,100	0.00 ■■	0.00	7,200	7,200	7,100	67,400	478,540,000
29/11/2012	7,100	0.00 ■■	0.00	7,200	7,200	7,000	540	3,834,000
28/11/2012	7,100	0.00 ■■	0.00	7,000	7,100	7,000	84,360	598,956,000
27/11/2012	7,100	0.10 ▲	1.43	7,000	7,100	6,900	82,370	584,827,000
26/11/2012	7,000	0.00 ■■	0.00	7,000	7,100	6,900	163,330	1,143,310,000
23/11/2012	7,000	-0.10 ▼	-1.41	7,000	7,200	7,000	116,910	818,370,000
22/11/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,000	92,270	655,117,000
21/11/2012	7,100	0.00 ■■	0.00	7,100	7,100	7,000	56,000	397,600,000
20/11/2012	7,100	0.10 ▲	1.43	7,000	7,100	7,000	75,470	535,837,000
19/11/2012	7,000	-0.10 ▼	-1.41	7,200	7,200	7,000	105,770	740,390,000
16/11/2012	7,100	0.00 ■■	0.00	7,100	7,200	7,000	132,910	943,661,000
15/11/2012	7,100	-0.10 ▼	-1.39	7,100	7,200	7,000	206,450	1,465,795,000
14/11/2012	7,200	-0.10 ▼	-1.37	7,300	7,400	7,200	70,080	504,576,000
13/11/2012	7,300	0.20 ▲	2.82	7,100	7,400	7,000	470,290	3,433,117,000
12/11/2012	7,100	-0.30 ▼	-4.05	7,200	7,300	7,100	608,010	4,316,871,000
09/11/2012	7,400	0.10 ▲	1.37	7,300	7,400	7,200	29,250	216,450,000
08/11/2012	7,300	-0.10 ▼	-1.35	7,300	7,300	7,200	69,890	510,197,000
07/11/2012	7,400	0.30 ▲	4.23	7,200	7,400	7,200	36,190	267,806,000
06/11/2012	7,100	-0.20 ▼	-2.74	7,200	7,300	7,100	61,230	434,733,000
05/11/2012	7,300	-0.10 ▼	-1.35	7,300	7,400	7,300	111,590	814,607,000
02/11/2012	7,400	-0.30 ▼	-3.90	7,600	7,600	7,400	253,750	1,877,750,000
01/11/2012	7,700	0.00 ■■	0.00	7,800	7,800	7,700	47,980	369,446,000
31/10/2012	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	75,350	580,195,000
30/10/2012	7,800	0.10 ▲	1.30	7,700	7,800	7,700	49,230	383,994,000
29/10/2012	7,700	-0.10 ▼	-1.28	7,700	7,800	7,700	45,850	353,045,000
26/10/2012	7,800	0.10 ▲	1.30	7,700	7,900	7,700	35,850	279,630,000
25/10/2012	7,700	-0.20 ▼	-2.53	7,700	7,900	7,700	107,640	828,828,000
24/10/2012	7,900	0.10 ▲	1.28	7,800	7,900	7,700	60,660	479,214,000
23/10/2012	7,800	0.00 ■■	0.00	7,800	7,900	7,800	59,000	460,200,000
22/10/2012	7,800	-0.30 ▼	-3.70	8,200	8,200	7,800	137,210	1,070,238,000
19/10/2012	8,100	0.00 ■■	0.00	8,100	8,200	7,900	108,740	880,794,000
18/10/2012	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	39,790	322,299,000
17/10/2012	8,200	0.00 ■■	0.00	8,200	8,300	8,000	164,990	1,352,918,000
16/10/2012	8,200	0.30 ▲	3.80	8,100	8,200	8,000	72,000	590,400,000
15/10/2012	7,900	-0.20 ▼	-2.47	8,100	8,200	7,900	71,460	564,534,000
12/10/2012	8,100	-0.20 ▼	-2.41	8,200	8,400	8,100	52,850	428,085,000
11/10/2012	8,300	-0.10 ▼	-1.19	8,400	8,700	8,300	187,890	1,559,487,000
10/10/2012	8,400	0.20 ▲	2.44	8,100	8,400	8,100	169,980	1,427,832,000
09/10/2012	8,200	0.20 ▲	2.50	7,900	8,400	7,900	289,980	2,377,836,000
08/10/2012	8,000	0.30 ▲	3.90	7,700	8,000	7,700	162,860	1,302,880,000
05/10/2012	7,700	0.00 ■■	0.00	7,800	7,800	7,700	114,780	883,806,000
04/10/2012	7,700	-0.10 ▼	-1.28	7,700	7,800	7,600	51,540	396,858,000
03/10/2012	7,800	0.10 ▲	1.30	7,900	7,900	7,700	93,000	725,400,000
02/10/2012	7,700	-0.10 ▼	-1.28	7,900	7,900	7,600	164,940	1,270,038,000
01/10/2012	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	115,220	898,716,000
28/09/2012	7,900	0.00 ■■	0.00	7,800	8,000	7,800	148,320	1,171,728,000
27/09/2012	7,900	0.00 ■■	0.00	7,900	8,100	7,900	21,910	173,089,000
26/09/2012	7,900	0.20 ▲	2.60	7,800	8,000	7,800	137,780	1,088,462,000
25/09/2012	7,700	-0.10 ▼	-1.28	7,900	7,900	7,700	123,260	949,102,000
24/09/2012	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	110,570	862,446,000
21/09/2012	7,900	0.20 ▲	2.60	7,900	8,000	7,800	69,250	547,075,000
20/09/2012	7,700	-0.20 ▼	-2.53	7,900	7,900	7,700	65,930	507,661,000
19/09/2012	7,900	0.00 ■■	0.00	7,700	7,900	7,700	132,240	1,044,696,000
18/09/2012	7,900	-0.30 ▼	-3.66	8,100	8,200	7,900	217,030	1,714,537,000
17/09/2012	8,200	0.00 ■■	0.00	8,400	8,400	8,200	79,180	649,276,000
14/09/2012	8,200	0.10 ▲	1.23	8,300	8,400	8,200	108,330	888,306,000
13/09/2012	8,100	0.20 ▲	2.53	8,000	8,100	7,900	141,330	1,144,773,000
12/09/2012	7,900	0.10 ▲	1.28	8,000	8,100	7,900	124,850	986,315,000
11/09/2012	7,800	-0.20 ▼	-2.50	7,700	8,000	7,700	158,730	1,238,094,000
10/09/2012	8,000	-0.40 ▼	-4.76	8,400	8,400	8,000	604,250	4,834,000,000
07/09/2012	8,400	0.00 ■■	0.00	8,500	8,500	8,300	150,650	1,265,460,000
06/09/2012	8,400	0.00 ■■	0.00	8,300	8,500	8,300	309,670	2,601,228,000
05/09/2012	8,400	-0.20 ▼	-2.33	8,600	8,700	8,300	286,370	2,405,508,000
04/09/2012	8,600	0.10 ▲	1.18	8,600	8,700	8,500	110,710	952,106,000
31/08/2012	8,500	-0.10 ▼	-1.16	8,700	8,700	8,500	163,480	1,389,580,000
30/08/2012	8,600	0.20 ▲	2.38	8,400	8,800	8,400	272,360	2,342,296,000
29/08/2012	8,400	0.40 ▲	5.00	8,400	8,400	8,300	193,340	1,624,056,000
28/08/2012	8,000	-0.30 ▼	-3.61	8,400	8,400	7,900	376,610	3,012,880,000
27/08/2012	8,300	-0.40 ▼	-4.60	8,700	8,700	8,300	639,910	5,311,253,000
24/08/2012	8,700	0.00 ■■	0.00	8,300	8,800	8,300	1,441,430	12,540,441,000
23/08/2012	8,700	-0.40 ▼	-4.40	8,700	8,700	8,700	223,880	1,947,756,000
22/08/2012	9,100	-0.40 ▼	-4.21	9,100	9,500	9,100	644,410	5,864,131,000
21/08/2012	9,500	-0.50 ▼	-5.00	9,800	9,800	9,500	379,920	3,609,240,000
20/08/2012	10,000	0.30 ▲	3.09	9,800	10,000	9,800	88,030	880,300,000
17/08/2012	9,700	0.00 ■■	0.00	9,700	9,800	9,600	148,410	1,439,577,000
16/08/2012	9,700	-0.10 ▼	-1.02	9,800	9,800	9,700	220,520	2,139,044,000
15/08/2012	9,800	-0.10 ▼	-1.01	9,900	10,000	9,800	73,960	724,808,000
14/08/2012	9,900	0.00 ■■	0.00	9,900	10,000	9,900	96,830	958,617,000
13/08/2012	9,900	0.00 ■■	0.00	9,900	9,900	9,800	181,850	1,800,315,000
10/08/2012	9,900	-0.10 ▼	-1.00	10,000	10,100	9,900	195,530	1,935,747,000
09/08/2012	10,000	0.10 ▲	1.01	10,000	10,200	10,000	303,600	3,036,000,000
08/08/2012	9,900	0.00 ■■	0.00	9,900	10,000	9,900	145,070	1,436,193,000
07/08/2012	9,900	-0.30 ▼	-2.94	10,200	10,200	9,900	95,120	941,688,000
06/08/2012	10,200	0.40 ▲	4.08	9,900	10,200	9,900	365,120	3,724,224,000
03/08/2012	9,800	-0.10 ▼	-1.01	9,900	9,900	9,700	166,160	1,628,368,000
02/08/2012	9,900	0.10 ▲	1.02	9,900	9,900	9,800	79,840	790,416,000
01/08/2012	9,800	0.00 ■■	0.00	9,800	9,800	9,600	131,550	1,289,190,000
31/07/2012	9,800	-0.20 ▼	-2.00	9,900	10,100	9,800	106,980	1,048,404,000
30/07/2012	10,000	0.10 ▲	1.01	9,900	10,000	9,800	118,330	1,183,300,000
27/07/2012	9,900	-0.20 ▼	-1.98	10,200	10,200	9,900	310,860	3,077,514,000
26/07/2012	10,100	0.40 ▲	4.12	10,000	10,100	9,800	287,270	2,901,427,000
25/07/2012	9,700	-0.40 ▼	-3.96	10,000	10,100	9,700	470,460	4,563,462,000
24/07/2012	10,100	-0.30 ▼	-2.88	10,500	10,500	9,900	728,080	7,353,608,000
23/07/2012	10,400	0.10 ▲	0.97	10,200	10,800	10,200	673,750	7,007,000,000
20/07/2012	10,300	0.40 ▲	4.04	10,300	10,300	10,200	957,140	9,858,542,000
19/07/2012	9,900	0.40 ▲	4.21	9,500	9,900	9,400	975,710	9,659,529,000
18/07/2012	9,500	0.10 ▲	1.06	9,400	9,500	9,300	232,780	2,211,410,000
17/07/2012	9,400	0.30 ▲	3.30	9,200	9,500	9,100	221,540	2,082,476,000
16/07/2012	9,100	-0.30 ▼	-3.19	9,500	9,500	9,100	227,740	2,072,434,000
13/07/2012	9,400	0.40 ▲	4.44	9,000	9,400	9,000	611,520	5,748,288,000
12/07/2012	9,000	0.00 ■■	0.00	9,000	9,100	8,900	105,160	946,440,000
11/07/2012	9,000	0.10 ▲	1.12	8,900	9,100	8,900	240,240	2,162,160,000
10/07/2012	8,900	0.10 ▲	1.14	8,600	8,900	8,600	234,200	2,084,380,000
09/07/2012	8,800	-0.30 ▼	-3.30	9,000	9,000	8,700	209,010	1,839,288,000
06/07/2012	9,100	0.10 ▲	1.11	9,100	9,300	8,900	284,560	2,589,496,000
05/07/2012	9,000	0.30 ▲	3.45	8,700	9,000	8,500	261,650	2,354,850,000
04/07/2012	8,700	-0.10 ▼	-1.14	8,800	9,000	8,600	231,600	2,014,920,000
03/07/2012	8,800	-0.30 ▼	-3.30	9,200	9,200	8,700	505,870	4,451,656,000
02/07/2012	9,100	-0.30 ▼	-3.19	9,400	9,500	9,100	215,860	1,964,326,000
29/06/2012	9,400	0.10 ▲	1.08	9,300	9,400	9,200	223,080	2,096,952,000
28/06/2012	9,300	0.10 ▲	1.09	9,200	9,300	9,000	413,400	3,844,620,000
27/06/2012	9,200	-0.10 ▼	-1.08	9,300	9,500	9,200	386,350	3,554,420,000
26/06/2012	9,300	-0.40 ▼	-4.12	9,500	9,600	9,300	603,070	5,608,551,000
25/06/2012	9,700	-0.40 ▼	-3.96	9,900	10,200	9,700	529,780	5,138,866,000
22/06/2012	10,100	-0.10 ▼	-0.98	10,200	10,300	10,100	542,730	5,481,573,000
21/06/2012	10,200	-0.20 ▼	-1.92	10,400	10,500	10,200	367,840	3,751,968,000
20/06/2012	10,400	0.10 ▲	0.97	10,400	10,400	10,300	223,140	2,320,656,000
19/06/2012	10,300	-0.10 ▼	-0.96	10,400	10,600	10,300	284,590	2,931,277,000
18/06/2012	10,400	0.00 ■■	0.00	10,500	10,700	10,400	428,460	4,455,984,000
15/06/2012	10,400	0.20 ▲	1.96	10,400	10,600	10,300	602,990	6,271,096,000
14/06/2012	10,200	-0.30 ▼	-2.86	10,500	10,500	10,200	577,870	5,894,274,000
13/06/2012	10,500	-0.10 ▼	-0.94	10,600	10,700	10,400	437,970	4,598,685,000
12/06/2012	10,600	-0.30 ▼	-2.75	10,900	10,900	10,600	445,450	4,721,770,000
11/06/2012	10,900	-0.10 ▼	-0.91	11,000	11,200	10,800	766,960	8,359,864,000
08/06/2012	11,000	-0.30 ▼	-2.65	11,500	11,500	10,900	775,010	8,525,110,000
07/06/2012	11,300	0.30 ▲	2.73	11,100	11,400	10,900	849,670	9,601,271,000
06/06/2012	11,000	0.00 ■■	0.00	11,100	11,200	10,800	482,780	5,310,580,000
05/06/2012	13,000	0.20 ▲	1.56	12,700	13,100	12,700	1,035,290	13,458,770,000
04/06/2012	12,800	-0.60 ▼	-4.48	13,400	13,400	12,800	1,628,200	20,840,960,000
01/06/2012	13,400	0.10 ▲	0.75	13,700	13,700	13,300	577,480	7,738,232,000
31/05/2012	13,300	-0.40 ▼	-2.92	13,500	13,600	13,200	890,220	11,839,926,000
30/05/2012	13,700	0.00 ■■	0.00	13,400	14,000	13,400	722,140	9,893,318,000
29/05/2012	13,700	0.50 ▲	3.79	13,700	13,800	13,200	2,418,020	33,126,874,000
28/05/2012	13,200	0.60 ▲	4.76	13,200	13,200	13,200	244,580	3,228,456,000
25/05/2012	12,600	0.60 ▲	5.00	12,500	12,600	12,400	562,300	7,084,980,000
24/05/2012	12,000	-0.30 ▼	-2.44	12,500	12,500	11,800	805,920	9,671,040,000
23/05/2012	12,300	-0.60 ▼	-4.65	12,900	12,900	12,300	759,400	9,340,620,000
22/05/2012	12,900	-0.20 ▼	-1.53	13,200	13,200	12,800	368,840	4,758,036,000
21/05/2012	13,100	0.60 ▲	4.80	12,900	13,100	12,500	556,790	7,293,949,000
18/05/2012	12,500	-0.20 ▼	-1.57	12,700	12,700	12,200	1,154,070	14,425,875,000
17/05/2012	12,700	0.00 ■■	0.00	12,800	13,100	12,700	503,740	6,397,498,000
16/05/2012	12,700	-0.10 ▼	-0.78	12,800	13,100	12,500	859,940	10,921,238,000
15/05/2012	12,800	-0.50 ▼	-3.76	13,300	13,500	12,800	919,740	11,772,672,000
14/05/2012	13,300	-0.70 ▼	-5.00	13,800	14,000	13,300	1,701,890	22,635,137,000
11/05/2012	14,000	-0.50 ▼	-3.45	14,500	14,700	13,900	1,139,740	15,956,360,000
10/05/2012	14,500	-0.10 ▼	-0.68	14,800	15,000	14,500	1,339,170	19,417,965,000
09/05/2012	14,600	0.40 ▲	2.82	14,100	14,600	14,100	620,480	9,059,008,000
08/05/2012	14,200	0.10 ▲	0.71	14,100	14,700	13,900	2,051,770	29,135,134,000
07/05/2012	14,100	-0.10 ▼	-0.70	14,300	14,300	13,700	1,757,860	24,785,826,000
04/05/2012	14,200	0.30 ▲	2.16	14,100	14,300	13,900	1,117,380	15,866,796,000
03/05/2012	13,900	0.30 ▲	2.21	13,700	14,000	13,500	1,000,120	13,901,668,000
02/05/2012	13,600	0.00 ■■	0.00	13,800	14,200	13,500	1,633,460	22,215,056,000
27/04/2012	13,600	0.60 ▲	4.62	13,000	13,600	12,900	2,676,420	36,399,312,000
26/04/2012	13,000	-0.40 ▼	-2.99	13,300	13,400	13,000	1,572,920	20,447,960,000
25/04/2012	13,400	0.30 ▲	2.29	13,300	13,400	13,000	1,350,560	18,097,504,000
24/04/2012	13,100	0.20 ▲	1.55	12,900	13,500	12,700	1,386,990	18,169,569,000
23/04/2012	12,900	0.10 ▲	0.78	12,800	13,100	12,800	1,083,860	13,981,794,000
20/04/2012	12,800	0.30 ▲	2.40	12,600	13,100	12,500	1,621,230	20,751,744,000
19/04/2012	12,500	0.00 ■■	0.00	12,400	12,800	12,300	1,639,190	20,489,875,000
18/04/2012	12,500	-0.10 ▼	-0.79	12,400	12,900	12,200	2,167,130	27,089,125,000
17/04/2012	12,600	0.00 ■■	0.00	12,600	12,800	12,500	1,775,270	22,368,402,000
16/04/2012	12,600	0.50 ▲	4.13	12,200	12,700	11,800	1,127,240	14,203,224,000
13/04/2012	12,100	-0.50 ▼	-3.97	12,300	12,700	12,000	1,297,050	15,694,305,000
12/04/2012	12,600	0.60 ▲	5.00	12,300	12,600	12,000	2,276,370	28,682,262,000
11/04/2012	12,000	0.50 ▲	4.35	11,800	12,000	11,600	1,763,800	21,165,600,000
10/04/2012	11,500	0.10 ▲	0.88	11,700	11,800	11,300	1,394,300	16,034,450,000
09/04/2012	11,400	0.40 ▲	3.64	11,200	11,400	11,100	697,410	7,950,474,000
06/04/2012	11,000	0.20 ▲	1.85	10,800	11,200	10,800	546,240	6,008,640,000
05/04/2012	10,800	0.20 ▲	1.89	10,600	11,000	10,500	288,730	3,118,284,000
04/04/2012	10,600	-0.10 ▼	-0.93	10,600	10,800	10,500	421,340	4,466,204,000
03/04/2012	10,700	0.20 ▲	1.90	10,600	10,900	10,400	439,160	4,699,012,000
30/03/2012	10,500	-0.30 ▼	-2.78	10,600	10,900	10,500	536,760	5,635,980,000
29/03/2012	10,800	-0.40 ▼	-3.57	11,100	11,300	10,800	880,760	9,512,208,000
28/03/2012	11,200	0.00 ■■	0.00	11,200	11,300	10,800	668,240	7,484,288,000
27/03/2012	11,200	-0.30 ▼	-2.61	11,400	11,900	11,200	1,322,620	14,813,344,000
26/03/2012	11,500	-0.10 ▼	-0.86	11,500	11,600	11,300	651,790	7,495,585,000
23/03/2012	11,600	-0.10 ▼	-0.85	11,600	11,900	11,500	1,016,420	11,790,472,000
22/03/2012	11,700	0.40 ▲	3.54	11,500	11,800	11,300	1,623,890	18,999,513,000
21/03/2012	11,300	0.50 ▲	4.63	10,900	11,300	10,900	1,524,180	17,223,234,000
20/03/2012	10,800	0.20 ▲	1.89	10,600	10,800	10,600	452,300	4,884,840,000
19/03/2012	10,600	-0.10 ▼	-0.93	10,500	10,700	10,500	376,140	3,987,084,000
16/03/2012	10,700	-0.10 ▼	-0.93	10,700	11,000	10,700	762,950	8,163,565,000
15/03/2012	10,800	0.30 ▲	2.86	10,500	10,900	10,300	825,490	8,915,292,000
14/03/2012	10,500	-0.10 ▼	-0.94	10,500	10,700	10,400	466,420	4,897,410,000
13/03/2012	10,600	0.10 ▲	0.95	10,600	10,800	10,400	371,160	3,934,296,000
12/03/2012	10,500	-0.20 ▼	-1.87	10,500	10,700	10,300	439,790	4,617,795,000
09/03/2012	10,700	0.40 ▲	3.88	10,300	10,700	10,300	647,850	6,931,995,000
08/03/2012	10,300	-0.40 ▼	-3.74	10,500	11,200	10,300	905,510	9,326,753,000
07/03/2012	10,700	0.50 ▲	4.90	10,200	10,700	10,000	1,154,900	12,357,430,000
06/03/2012	10,200	-0.40 ▼	-3.77	10,900	10,900	10,100	1,608,370	16,405,374,000
05/03/2012	10,600	0.50 ▲	4.95	10,500	10,600	10,500	389,610	4,129,866,000
02/03/2012	10,100	0.30 ▲	3.06	9,700	10,100	9,700	660,500	6,671,050,000
01/03/2012	9,800	-0.10 ▼	-1.01	9,800	10,000	9,700	465,320	4,560,136,000
29/02/2012	9,900	0.00 ■■	0.00	9,800	10,000	9,600	717,300	7,101,270,000
28/02/2012	9,900	-0.50 ▼	-4.81	10,500	10,500	9,900	1,090,640	10,797,336,000
27/02/2012	10,400	0.30 ▲	2.97	10,100	10,500	10,000	552,910	5,750,264,000
24/02/2012	10,100	0.00 ■■	0.00	10,200	10,600	10,100	1,051,300	10,618,130,000
23/02/2012	10,100	0.40 ▲	4.12	10,100	10,100	9,700	1,308,000	13,210,800,000
22/02/2012	9,700	0.40 ▲	4.30	9,300	9,700	9,300	664,710	6,447,687,000
21/02/2012	9,300	-0.40 ▼	-4.12	9,900	10,000	9,300	637,920	5,932,656,000
20/02/2012	9,700	0.40 ▲	4.30	9,500	9,700	9,500	874,820	8,485,754,000
17/02/2012	9,300	0.30 ▲	3.33	9,200	9,300	9,100	372,730	3,466,389,000
16/02/2012	9,000	0.20 ▲	2.27	8,800	9,200	8,700	413,870	3,724,830,000
15/02/2012	8,800	-0.10 ▼	-1.12	9,000	9,000	8,600	211,190	1,858,472,000
14/02/2012	8,900	0.30 ▲	3.49	8,800	9,000	8,700	246,020	2,189,578,000
13/02/2012	8,600	-0.30 ▼	-3.37	8,700	8,700	8,500	287,500	2,472,500,000
10/02/2012	8,900	-0.40 ▼	-4.30	9,200	9,200	8,900	848,900	7,555,210,000
09/02/2012	9,300	-0.10 ▼	-1.06	9,400	9,500	9,200	242,670	2,256,831,000
08/02/2012	9,400	0.20 ▲	2.17	9,400	9,500	9,300	460,170	4,325,598,000
07/02/2012	9,200	-0.40 ▼	-4.17	9,600	9,700	9,200	376,400	3,462,880,000
06/02/2012	9,600	0.20 ▲	2.13	9,200	9,600	9,000	630,780	6,055,488,000
03/02/2012	9,400	-0.40 ▼	-4.08	9,900	10,000	9,400	315,380	2,964,572,000
02/02/2012	9,800	0.30 ▲	3.16	9,600	9,900	9,600	522,080	5,116,384,000
01/02/2012	9,500	0.20 ▲	2.15	9,500	9,600	9,300	744,830	7,075,885,000
31/01/2012	9,300	0.40 ▲	4.49	9,200	9,300	9,100	769,530	7,156,629,000
30/01/2012	8,900	0.30 ▲	3.49	8,600	8,900	8,500	107,170	953,813,000
20/01/2012	8,600	-0.10 ▼	-1.15	8,800	8,900	8,600	204,230	1,756,378,000
19/01/2012	8,700	0.40 ▲	4.82	8,300	8,700	8,300	279,810	2,434,347,000
18/01/2012	8,300	0.10 ▲	1.22	8,300	8,400	8,200	22,110	183,513,000
17/01/2012	8,200	-0.30 ▼	-3.53	8,500	8,500	8,200	168,230	1,379,486,000
16/01/2012	8,500	0.30 ▲	3.66	8,100	8,600	8,100	283,910	2,413,235,000
13/01/2012	8,200	0.30 ▲	3.80	8,000	8,200	8,000	114,660	940,212,000
12/01/2012	7,900	0.00 ■■	0.00	7,900	8,000	7,800	81,850	646,615,000
11/01/2012	7,900	-0.10 ▼	-1.25	8,200	8,200	7,800	84,520	667,708,000
10/01/2012	8,000	0.30 ▲	3.90	7,800	8,000	7,800	162,700	1,301,600,000
09/01/2012	7,700	0.00 ■■	0.00	7,700	7,800	7,500	278,170	2,141,909,000
06/01/2012	7,700	-0.30 ▼	-3.75	8,000	8,000	7,700	204,610	1,575,497,000
05/01/2012	8,000	-0.10 ▼	-1.23	8,100	8,100	7,900	143,440	1,147,520,000
04/01/2012	8,100	-0.10 ▼	-1.22	8,100	8,200	8,100	86,030	696,843,000
03/01/2012	8,200	0.00 ■■	0.00	8,300	8,400	8,200	183,790	1,507,078,000
30/12/2011	8,200	0.20 ▲	2.50	8,200	8,300	8,000	120,500	988,100,000
29/12/2011	8,000	-0.20 ▼	-2.44	8,200	8,200	7,900	186,220	1,489,760,000
28/12/2011	8,200	0.30 ▲	3.80	8,000	8,200	8,000	154,050	1,263,210,000
27/12/2011	7,900	-0.40 ▼	-4.82	8,100	8,300	7,900	415,970	3,286,163,000
26/12/2011	8,300	-0.20 ▼	-2.35	8,300	8,300	8,200	178,850	1,484,455,000
23/12/2011	8,500	0.10 ▲	1.19	8,400	8,500	8,200	252,800	2,148,800,000
22/12/2011	8,400	-0.30 ▼	-3.45	8,700	8,700	8,400	389,520	3,271,968,000
21/12/2011	8,700	0.30 ▲	3.57	8,600	8,700	8,500	164,970	1,435,239,000
20/12/2011	8,400	-0.20 ▼	-2.33	8,600	8,600	8,400	182,870	1,536,108,000
19/12/2011	8,600	-0.20 ▼	-2.27	8,900	8,900	8,600	129,490	1,113,614,000
16/12/2011	8,800	0.40 ▲	4.76	8,600	8,800	8,500	311,640	2,742,432,000
15/12/2011	8,400	-0.20 ▼	-2.33	8,500	8,500	8,200	568,140	4,772,376,000
14/12/2011	8,600	-0.20 ▼	-2.27	8,900	8,900	8,500	397,110	3,415,146,000
13/12/2011	8,800	-0.30 ▼	-3.30	9,000	9,100	8,800	337,850	2,973,080,000
12/12/2011	9,100	-0.20 ▼	-2.15	9,400	9,400	9,000	255,260	2,322,866,000
09/12/2011	9,300	-0.40 ▼	-4.12	9,600	9,600	9,300	324,200	3,015,060,000
08/12/2011	9,700	0.10 ▲	1.04	9,600	9,800	9,500	313,970	3,045,509,000
07/12/2011	9,600	-0.10 ▼	-1.03	9,700	9,800	9,500	622,920	5,980,032,000
06/12/2011	9,700	0.30 ▲	3.19	9,800	9,800	9,700	980,270	9,508,619,000
05/12/2011	9,400	0.40 ▲	4.44	9,400	9,400	9,400	314,570	2,956,958,000
02/12/2011	9,000	0.00 ■■	0.00	9,000	9,100	9,000	342,490	3,082,410,000
01/12/2011	9,000	0.30 ▲	3.45	9,000	9,000	8,700	90,850	817,650,000
30/11/2011	8,700	-0.20 ▼	-2.25	8,900	8,900	8,700	188,630	1,641,081,000
29/11/2011	8,900	-0.20 ▼	-2.20	9,200	9,200	8,900	127,980	1,139,022,000
28/11/2011	9,100	0.40 ▲	4.60	8,900	9,100	8,900	485,970	4,422,327,000
25/11/2011	8,700	0.10 ▲	1.16	8,600	8,700	8,500	133,700	1,163,190,000
24/11/2011	8,600	-0.20 ▼	-2.27	8,800	8,800	8,600	67,850	583,510,000
23/11/2011	8,800	0.10 ▲	1.15	8,900	8,900	8,700	66,960	589,248,000
22/11/2011	8,700	0.00 ■■	0.00	8,700	8,800	8,500	299,020	2,601,474,000
21/11/2011	8,700	-0.10 ▼	-1.14	8,800	8,900	8,700	169,600	1,475,520,000
18/11/2011	8,800	0.00 ■■	0.00	8,700	8,800	8,500	340,960	3,000,448,000
17/11/2011	8,800	-0.20 ▼	-2.22	8,900	9,100	8,800	248,000	2,182,400,000
16/11/2011	9,000	0.40 ▲	4.65	8,700	9,000	8,700	368,110	3,312,990,000
15/11/2011	8,600	0.30 ▲	3.61	8,400	8,700	8,400	513,820	4,418,852,000
14/11/2011	8,300	-0.40 ▼	-4.60	8,700	8,700	8,300	637,590	5,291,997,000
11/11/2011	8,700	-0.40 ▼	-4.40	9,100	9,200	8,700	682,490	5,937,663,000
10/11/2011	9,100	-0.20 ▼	-2.15	9,100	9,200	9,000	264,100	2,403,310,000
09/11/2011	9,300	-0.10 ▼	-1.06	9,500	9,600	9,200	241,280	2,243,904,000
08/11/2011	9,400	0.00 ■■	0.00	9,400	9,500	9,100	444,060	4,174,164,000
07/11/2011	9,400	-0.10 ▼	-1.05	9,500	9,500	9,100	490,760	4,613,144,000
04/11/2011	9,500	-0.10 ▼	-1.04	9,800	9,800	9,400	171,040	1,624,880,000
03/11/2011	9,600	0.20 ▲	2.13	9,500	9,600	9,200	410,690	3,942,624,000
02/11/2011	9,400	-0.10 ▼	-1.05	9,500	9,500	9,300	324,280	3,048,232,000
01/11/2011	9,500	-0.30 ▼	-3.06	9,800	10,000	9,500	525,630	4,993,485,000
31/10/2011	9,800	0.00 ■■	0.00	10,200	10,200	9,800	1,037,320	10,165,736,000
28/10/2011	9,800	0.40 ▲	4.26	9,600	9,800	9,600	781,060	7,654,388,000
27/10/2011	9,400	0.30 ▲	3.30	9,100	9,400	9,100	284,810	2,677,214,000
26/10/2011	9,100	0.00 ■■	0.00	9,100	9,300	9,000	305,010	2,775,591,000
25/10/2011	9,100	-0.30 ▼	-3.19	9,300	9,300	9,000	354,940	3,229,954,000
24/10/2011	9,400	0.30 ▲	3.30	9,400	9,500	9,300	968,350	9,102,490,000
21/10/2011	9,100	0.40 ▲	4.60	8,800	9,100	8,800	210,090	1,911,819,000
20/10/2011	8,700	0.00 ■■	0.00	8,900	8,900	8,600	250,450	2,178,915,000
19/10/2011	8,700	0.20 ▲	2.35	8,600	8,800	8,400	366,790	3,191,073,000
18/10/2011	8,500	-0.40 ▼	-4.49	8,600	8,700	8,500	703,260	5,977,710,000
17/10/2011	8,900	-0.30 ▼	-3.26	9,300	9,300	8,900	414,960	3,693,144,000
14/10/2011	9,200	0.10 ▲	1.10	9,300	9,400	9,200	273,870	2,519,604,000
13/10/2011	9,100	-0.10 ▼	-1.09	9,100	9,500	8,900	692,720	6,303,752,000
12/10/2011	9,200	-0.40 ▼	-4.17	9,500	9,500	9,200	842,730	7,753,116,000
11/10/2011	9,600	-0.20 ▼	-2.04	9,900	9,900	9,500	476,870	4,577,952,000
10/10/2011	9,800	-0.40 ▼	-3.92	10,200	10,500	9,700	368,610	3,612,378,000
07/10/2011	10,200	0.40 ▲	4.08	10,200	10,200	9,800	775,160	7,906,632,000
06/10/2011	9,800	0.40 ▲	4.26	9,600	9,800	9,600	557,800	5,466,440,000
05/10/2011	9,400	-0.40 ▼	-4.08	9,400	9,800	9,400	2,113,980	19,871,412,000
04/10/2011	9,800	-0.50 ▼	-4.85	9,800	9,800	9,800	31,540	309,092,000
03/10/2011	10,300	-0.50 ▼	-4.63	10,300	10,300	10,300	139,200	1,433,760,000
30/09/2011	10,800	-0.50 ▼	-4.42	11,000	11,000	10,800	856,150	9,246,420,000
29/09/2011	11,300	-0.50 ▼	-4.24	11,300	12,100	11,300	2,362,450	26,695,685,000
28/09/2011	11,800	0.50 ▲	4.42	11,800	11,800	11,800	269,490	3,179,982,000
27/09/2011	11,300	0.50 ▲	4.63	11,300	11,300	11,300	586,970	6,632,761,000
26/09/2011	10,800	0.50 ▲	4.85	10,800	10,800	10,800	625,260	6,752,808,000
23/09/2011	10,300	0.40 ▲	4.04	9,600	10,300	9,600	1,398,810	14,407,743,000
22/09/2011	9,900	0.40 ▲	4.21	9,400	9,900	9,400	570,450	5,647,455,000
21/09/2011	9,500	0.40 ▲	4.40	9,100	9,500	9,100	1,230,080	11,685,760,000
20/09/2011	9,100	-0.40 ▼	-4.21	9,100	9,500	9,100	550,930	5,013,463,000
19/09/2011	9,500	-0.20 ▼	-2.06	9,500	9,800	9,300	500,920	4,758,740,000
16/09/2011	9,700	-0.20 ▼	-2.02	9,700	10,100	9,700	551,830	5,352,751,000
15/09/2011	9,900	0.00 ■■	0.00	9,900	10,000	9,600	810,550	8,024,445,000
14/09/2011	9,900	0.20 ▲	2.06	10,000	10,100	9,800	995,760	9,858,024,000
13/09/2011	9,700	0.40 ▲	4.30	9,600	9,700	9,500	412,690	4,003,093,000
12/09/2011	9,300	0.40 ▲	4.49	9,000	9,300	8,900	674,990	6,277,407,000
09/09/2011	8,900	-0.10 ▼	-1.11	9,000	9,300	8,800	460,020	4,094,178,000
08/09/2011	9,000	0.30 ▲	3.45	9,100	9,100	8,900	732,180	6,589,620,000
07/09/2011	8,700	0.40 ▲	4.82	8,600	8,700	8,300	759,930	6,611,391,000
06/09/2011	8,300	-0.40 ▼	-4.60	8,500	8,700	8,300	580,900	4,821,470,000
05/09/2011	8,700	0.30 ▲	3.57	8,800	8,800	8,500	1,063,320	9,250,884,000
01/09/2011	8,400	0.40 ▲	5.00	8,300	8,400	8,100	297,800	2,501,520,000
31/08/2011	8,000	0.30 ▲	3.90	7,800	8,000	7,700	553,470	4,427,760,000
30/08/2011	7,700	0.30 ▲	4.05	7,700	7,700	7,600	522,490	4,023,173,000
29/08/2011	7,400	0.30 ▲	4.23	7,100	7,400	7,100	381,830	2,825,542,000
26/08/2011	7,100	-0.10 ▼	-1.39	7,000	7,200	7,000	157,270	1,116,617,000
25/08/2011	7,200	0.20 ▲	2.86	7,200	7,200	6,900	106,380	765,936,000
24/08/2011	7,000	-0.10 ▼	-1.41	7,200	7,300	7,000	217,310	1,521,170,000
23/08/2011	7,100	-0.10 ▼	-1.39	7,100	7,200	7,100	183,190	1,300,649,000
22/08/2011	7,200	0.30 ▲	4.35	7,000	7,200	7,000	371,440	2,674,368,000
19/08/2011	6,900	-0.20 ▼	-2.82	6,900	7,000	6,800	218,620	1,508,478,000
18/08/2011	7,100	0.20 ▲	2.90	7,000	7,100	6,900	223,600	1,587,560,000
17/08/2011	6,900	0.20 ▲	2.99	6,700	6,900	6,700	235,480	1,624,812,000
16/08/2011	6,700	0.00 ■■	0.00	6,700	6,800	6,600	156,720	1,050,024,000
15/08/2011	6,700	0.10 ▲	1.52	6,600	6,700	6,500	67,170	450,039,000
12/08/2011	6,600	0.10 ▲	1.54	6,700	6,700	6,500	140,840	929,544,000
11/08/2011	6,500	-0.10 ▼	-1.52	6,500	6,500	6,300	232,060	1,508,390,000
10/08/2011	6,600	0.20 ▲	3.12	6,700	6,700	6,500	111,120	733,392,000
09/08/2011	6,400	-0.30 ▼	-4.48	6,500	6,500	6,400	249,270	1,595,328,000
08/08/2011	6,700	-0.20 ▼	-2.90	6,800	6,900	6,700	153,870	1,030,929,000
05/08/2011	6,900	0.10 ▲	1.47	6,800	7,000	6,800	176,150	1,215,435,000
04/08/2011	6,800	0.30 ▲	4.62	6,500	6,800	6,500	209,600	1,425,280,000
03/08/2011	6,500	-0.20 ▼	-2.99	6,500	6,600	6,400	124,800	811,200,000
02/08/2011	6,700	-0.20 ▼	-2.90	6,900	7,000	6,600	249,410	1,671,047,000
01/08/2011	6,900	-0.20 ▼	-2.82	7,100	7,100	6,900	132,990	917,631,000
29/07/2011	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	124,490	883,879,000
28/07/2011	7,200	0.10 ▲	1.41	7,300	7,300	7,100	95,900	690,480,000
27/07/2011	7,100	0.00 ■■	0.00	7,200	7,200	7,000	83,260	591,146,000
26/07/2011	7,100	0.00 ■■	0.00	7,100	7,200	7,100	55,510	394,121,000
25/07/2011	7,100	-0.20 ▼	-2.74	7,300	7,300	7,100	60,530	429,763,000
22/07/2011	7,300	-0.10 ▼	-1.35	7,400	7,500	7,300	69,020	503,846,000
21/07/2011	7,400	0.10 ▲	1.37	7,300	7,400	7,300	130,460	965,404,000
20/07/2011	7,300	0.20 ▲	2.82	7,100	7,300	7,100	70,840	517,132,000
19/07/2011	7,100	-0.10 ▼	-1.39	7,100	7,300	7,000	82,290	584,259,000
18/07/2011	7,200	-0.10 ▼	-1.37	7,200	7,300	7,100	9,440	67,968,000
15/07/2011	7,300	0.00 ■■	0.00	7,400	7,500	7,200	81,630	595,899,000
14/07/2011	7,300	-0.20 ▼	-2.67	7,400	7,500	7,300	47,990	350,327,000
13/07/2011	7,500	0.00 ■■	0.00	7,600	7,600	7,500	61,830	463,725,000
12/07/2011	7,500	-0.10 ▼	-1.32	7,500	7,600	7,400	88,580	664,350,000
11/07/2011	7,600	-0.10 ▼	-1.30	7,700	7,800	7,600	88,620	673,512,000
08/07/2011	7,700	-0.10 ▼	-1.28	7,700	7,800	7,700	77,310	595,287,000
07/07/2011	7,800	0.00 ■■	0.00	7,900	7,900	7,700	73,320	571,896,000
06/07/2011	7,800	-0.20 ▼	-2.50	8,100	8,100	7,800	79,760	622,128,000
05/07/2011	8,000	0.30 ▲	3.90	7,900	8,000	7,800	100,220	801,760,000
04/07/2011	7,700	0.00 ■■	0.00	7,800	7,800	7,700	70,750	544,775,000
01/07/2011	7,700	-0.20 ▼	-2.53	7,900	7,900	7,600	119,300	918,610,000
30/06/2011	7,900	0.00 ■■	0.00	7,900	8,000	7,800	123,030	971,937,000
29/06/2011	7,900	0.00 ■■	0.00	8,000	8,000	7,900	99,270	784,233,000
28/06/2011	7,900	-0.10 ▼	-1.25	8,200	8,200	7,900	66,840	528,036,000
27/06/2011	8,000	0.10 ▲	1.27	7,900	8,100	7,900	109,290	874,320,000
24/06/2011	7,900	-0.10 ▼	-1.25	8,200	8,200	7,900	274,000	2,164,600,000
23/06/2011	8,000	-0.20 ▼	-2.44	8,000	8,200	7,900	128,910	1,031,280,000
22/06/2011	8,200	0.00 ■■	0.00	8,400	8,500	8,200	159,950	1,311,590,000
21/06/2011	8,200	0.30 ▲	3.80	8,100	8,200	7,900	170,520	1,398,264,000
20/06/2011	7,900	-0.30 ▼	-3.66	8,100	8,200	7,800	254,900	2,013,710,000
17/06/2011	8,200	-0.40 ▼	-4.65	8,500	8,500	8,200	566,710	4,647,022,000
16/06/2011	8,600	-0.10 ▼	-1.15	8,500	8,800	8,400	361,270	3,106,922,000
15/06/2011	8,700	-0.40 ▼	-4.40	8,900	9,000	8,700	283,870	2,469,669,000
14/06/2011	9,100	0.20 ▲	2.25	9,000	9,300	8,800	571,170	5,197,647,000
13/06/2011	8,900	0.40 ▲	4.71	8,600	8,900	8,400	401,540	3,573,706,000
10/06/2011	8,500	0.40 ▲	4.94	8,300	8,500	8,300	738,820	6,279,970,000
09/06/2011	8,100	0.00 ■■	0.00	7,900	8,200	7,900	328,350	2,659,635,000
08/06/2011	8,100	-0.30 ▼	-3.57	8,300	8,500	8,100	159,780	1,294,218,000
07/06/2011	8,400	0.40 ▲	5.00	8,200	8,400	8,100	344,050	2,890,020,000
06/06/2011	8,000	0.00 ■■	0.00	7,800	8,000	7,800	106,200	849,600,000
03/06/2011	8,000	-0.40 ▼	-4.76	8,400	8,600	8,000	509,500	4,076,000,000
02/06/2011	8,400	0.40 ▲	5.00	8,300	8,400	8,200	152,240	1,278,816,000
01/06/2011	8,000	0.10 ▲	1.27	7,700	8,200	7,700	148,190	1,185,520,000
31/05/2011	7,900	0.10 ▲	1.28	7,800	7,900	7,500	62,530	493,987,000
30/05/2011	7,800	-0.30 ▼	-3.70	8,500	8,500	7,800	105,320	821,496,000
27/05/2011	8,100	0.20 ▲	2.53	8,100	8,200	7,900	117,610	952,641,000
26/05/2011	7,900	0.30 ▲	3.95	7,300	7,900	7,300	151,820	1,199,378,000
25/05/2011	7,600	-0.40 ▼	-5.00	7,600	7,600	7,600	84,760	644,176,000
24/05/2011	8,000	-0.40 ▼	-4.76	8,400	8,400	8,000	92,150	737,200,000
23/05/2011	8,400	-0.40 ▼	-4.55	8,600	8,600	8,400	80,830	678,972,000
20/05/2011	8,800	0.00 ■■	0.00	9,000	9,000	8,700	46,960	413,248,000
19/05/2011	8,800	-0.30 ▼	-3.30	9,000	9,200	8,800	98,490	866,712,000
18/05/2011	9,100	-0.20 ▼	-2.15	9,100	9,500	8,900	111,200	1,011,920,000
17/05/2011	9,300	-0.40 ▼	-4.12	9,600	9,700	9,300	140,700	1,308,510,000
16/05/2011	9,700	-0.20 ▼	-2.02	9,800	9,900	9,700	73,610	714,017,000
13/05/2011	9,900	0.10 ▲	1.02	9,800	9,900	9,800	25,720	254,628,000
12/05/2011	9,800	0.00 ■■	0.00	9,800	9,900	9,800	20,970	205,506,000
11/05/2011	9,800	-0.40 ▼	-3.92	10,000	10,000	9,800	30,090	294,882,000
10/05/2011	10,200	0.10 ▲	0.99	10,100	10,200	9,900	58,350	595,170,000
09/05/2011	10,100	0.40 ▲	4.12	10,000	10,100	9,800	69,350	700,435,000
06/05/2011	9,700	-0.10 ▼	-1.02	9,800	9,800	9,700	74,680	724,396,000
05/05/2011	9,800	-0.10 ▼	-1.01	9,800	9,900	9,800	41,290	404,642,000
04/05/2011	9,900	-0.20 ▼	-1.98	10,100	10,100	9,900	30,950	306,405,000
29/04/2011	10,100	0.20 ▲	2.02	9,900	10,100	9,900	178,620	1,804,062,000
28/04/2011	9,900	0.10 ▲	1.02	9,800	10,200	9,800	26,900	266,310,000
27/04/2011	9,800	0.00 ■■	0.00	9,900	9,900	9,700	57,930	567,714,000
26/04/2011	9,800	-0.30 ▼	-2.97	10,000	10,000	9,700	49,000	480,200,000
25/04/2011	10,100	0.30 ▲	3.06	10,000	10,200	9,900	95,420	963,742,000
22/04/2011	9,800	-0.50 ▼	-4.85	10,300	10,300	9,800	107,360	1,052,128,000
21/04/2011	10,300	0.40 ▲	4.04	9,900	10,300	9,900	170,720	1,758,416,000
20/04/2011	9,900	0.20 ▲	2.06	9,700	9,900	9,700	94,140	931,986,000
19/04/2011	9,700	0.00 ■■	0.00	9,500	10,000	9,500	72,970	707,809,000
18/04/2011	9,700	-0.50 ▼	-4.90	10,000	10,100	9,700	14,400	139,680,000
15/04/2011	10,200	-0.40 ▼	-3.77	10,400	10,500	10,200	110,520	1,127,304,000
14/04/2011	10,600	-0.20 ▼	-1.85	10,800	10,900	10,500	109,400	1,159,640,000
13/04/2011	10,800	-0.10 ▼	-0.92	10,600	10,900	10,600	132,490	1,430,892,000
08/04/2011	10,900	-0.10 ▼	-0.91	10,900	10,900	10,700	77,140	840,826,000
07/04/2011	11,000	-0.30 ▼	-2.65	11,100	11,200	10,900	165,180	1,816,980,000
06/04/2011	11,300	0.20 ▲	1.80	11,100	11,300	11,100	70,180	793,034,000
05/04/2011	11,100	0.00 ■■	0.00	11,100	11,400	11,100	70,560	783,216,000
04/04/2011	11,100	-0.40 ▼	-3.48	11,400	11,400	11,100	110,040	1,221,444,000
01/04/2011	11,500	0.50 ▲	4.55	11,300	11,500	11,300	332,400	3,822,600,000
31/03/2011	11,000	-0.10 ▼	-0.90	11,500	11,500	11,000	128,240	1,410,640,000
30/03/2011	11,100	-0.20 ▼	-1.77	11,000	11,200	11,000	163,130	1,810,743,000
29/03/2011	11,300	-0.30 ▼	-2.59	11,400	11,600	11,200	313,610	3,543,793,000
28/03/2011	11,600	-0.10 ▼	-0.85	11,700	11,700	11,500	103,250	1,197,700,000
25/03/2011	11,700	-0.20 ▼	-1.68	12,000	12,000	11,600	172,840	2,022,228,000
24/03/2011	11,900	-0.10 ▼	-0.83	11,800	12,000	11,800	188,340	2,241,246,000
23/03/2011	12,000	0.20 ▲	1.69	11,800	12,100	11,800	165,040	1,980,480,000
22/03/2011	11,800	-0.50 ▼	-4.07	12,000	12,200	11,800	164,610	1,942,398,000
21/03/2011	12,300	-0.10 ▼	-0.81	12,800	12,800	12,200	150,300	1,848,690,000
18/03/2011	12,400	0.20 ▲	1.64	12,300	12,500	11,900	150,310	1,863,844,000
17/03/2011	12,200	0.10 ▲	0.83	12,500	12,500	12,100	154,760	1,888,072,000
16/03/2011	12,100	0.20 ▲	1.68	12,300	12,300	11,900	119,780	1,449,338,000
15/03/2011	11,900	-0.40 ▼	-3.25	11,800	12,400	11,800	125,050	1,488,095,000
14/03/2011	12,300	-0.60 ▼	-4.65	12,600	12,700	12,300	182,730	2,247,579,000
11/03/2011	12,900	0.60 ▲	4.88	12,800	12,900	12,800	386,070	4,980,303,000
10/03/2011	12,300	0.50 ▲	4.24	12,100	12,300	11,800	237,480	2,921,004,000
09/03/2011	11,800	0.00 ■■	0.00	12,100	12,100	11,400	129,050	1,522,790,000
08/03/2011	11,800	-0.60 ▼	-4.84	12,400	12,600	11,800	209,950	2,477,410,000
07/03/2011	12,400	0.50 ▲	4.20	12,400	12,400	12,200	271,280	3,363,872,000
04/03/2011	11,900	0.50 ▲	4.39	11,400	11,900	11,200	179,120	2,131,528,000
03/03/2011	11,400	-0.50 ▼	-4.20	11,900	11,900	11,400	159,060	1,813,284,000
02/03/2011	11,900	-0.60 ▼	-4.80	12,600	12,600	11,900	205,210	2,441,999,000
01/03/2011	12,500	-0.30 ▼	-2.34	12,600	12,700	12,400	159,470	1,993,375,000
28/02/2011	12,800	-0.60 ▼	-4.48	13,200	13,300	12,800	418,480	5,356,544,000
25/02/2011	13,400	-0.10 ▼	-0.74	13,500	13,600	13,300	180,770	2,422,318,000
24/02/2011	13,500	-0.40 ▼	-2.88	13,900	13,900	13,300	203,550	2,747,925,000
23/02/2011	13,900	0.40 ▲	2.96	13,800	14,100	13,600	322,190	4,478,441,000
22/02/2011	13,500	-0.20 ▼	-1.46	14,100	14,100	13,200	710,310	9,589,185,000
21/02/2011	13,700	0.60 ▲	4.58	13,700	13,700	13,700	330,590	4,529,083,000
18/02/2011	13,100	0.60 ▲	4.80	13,100	13,100	13,100	18,250	239,075,000
17/02/2011	26,600	-1.40 ▼	-5.00	27,900	28,000	26,600	787,600	20,950,160,000
16/02/2011	28,000	0.20 ▲	0.72	27,100	28,400	27,100	367,080	10,278,240,000
15/02/2011	27,800	-1.40 ▼	-4.79	28,400	28,900	27,800	448,220	12,460,516,000
14/02/2011	29,200	-0.60 ▼	-2.01	30,000	30,000	29,200	350,500	10,234,600,000
11/02/2011	29,800	1.40 ▲	4.93	29,800	29,800	29,000	1,503,460	44,803,108,000
10/02/2011	28,400	1.30 ▲	4.80	28,400	28,400	28,400	27,560	782,704,000
09/02/2011	27,100	1.20 ▲	4.63	27,100	27,100	27,100	18,580	503,518,000
08/02/2011	25,900	1.20 ▲	4.86	25,900	25,900	25,900	43,940	1,138,046,000
28/01/2011	24,700	-0.60 ▼	-2.37	25,600	25,600	24,700	79,530	1,964,391,000
27/01/2011	25,300	0.70 ▲	2.85	24,800	25,300	24,800	75,460	1,909,138,000
26/01/2011	24,600	1.10 ▲	4.68	24,500	24,600	24,400	96,740	2,379,804,000
25/01/2011	23,500	-0.30 ▼	-1.26	23,800	24,000	23,500	39,120	919,320,000
24/01/2011	23,800	-1.00 ▼	-4.03	24,600	24,600	23,800	70,080	1,667,904,000
21/01/2011	24,800	-0.40 ▼	-1.59	25,200	25,300	24,800	78,600	1,949,280,000
20/01/2011	25,200	0.70 ▲	2.86	24,300	25,400	24,300	130,640	3,292,128,000
19/01/2011	24,500	0.10 ▲	0.41	24,400	25,300	24,400	99,180	2,429,910,000
18/01/2011	24,400	0.00 ■■	0.00	24,500	24,900	23,600	62,220	1,518,168,000
17/01/2011	24,400	1.10 ▲	4.72	23,800	24,400	23,500	130,450	3,182,980,000
14/01/2011	23,300	0.30 ▲	1.30	23,000	23,500	23,000	56,970	1,327,401,000
13/01/2011	23,000	0.30 ▲	1.32	23,300	23,500	22,800	69,620	1,601,260,000
12/01/2011	22,700	0.30 ▲	1.34	22,500	23,000	22,400	48,560	1,102,312,000
11/01/2011	22,400	-1.10 ▼	-4.68	22,600	22,800	22,400	125,170	2,803,808,000
10/01/2011	23,500	-1.20 ▼	-4.86	24,600	24,600	23,500	184,110	4,326,585,000
07/01/2011	24,700	-0.20 ▼	-0.80	24,600	25,000	24,600	24,200	597,740,000
06/01/2011	24,900	-0.20 ▼	-0.80	24,900	25,100	24,700	44,370	1,104,813,000
05/01/2011	25,100	-0.80 ▼	-3.09	25,300	25,500	25,100	34,680	870,468,000
04/01/2011	25,900	0.10 ▲	0.39	26,300	26,300	25,800	62,120	1,608,908,000
31/12/2010	25,800	0.70 ▲	2.79	26,000	26,000	25,000	35,060	904,548,000
30/12/2010	25,100	-0.30 ▼	-1.18	25,400	25,400	25,100	42,310	1,061,981,000
29/12/2010	25,400	-0.70 ▼	-2.68	26,500	26,500	25,400	41,230	1,047,242,000
28/12/2010	26,100	1.10 ▲	4.40	25,900	26,100	25,100	89,480	2,335,428,000
27/12/2010	25,000	0.60 ▲	2.46	24,400	25,100	24,400	107,220	2,680,500,000
24/12/2010	24,400	0.00 ■■	0.00	25,300	25,300	24,300	73,260	1,787,544,000
23/12/2010	24,400	-1.10 ▼	-4.31	24,800	25,500	24,400	132,310	3,228,364,000
22/12/2010	25,500	-1.00 ▼	-3.77	27,400	27,400	25,500	71,090	1,812,795,000
21/12/2010	26,500	0.00 ■■	0.00	25,700	27,000	25,500	139,050	3,684,825,000
20/12/2010	26,500	-0.40 ▼	-1.49	28,200	28,200	26,500	356,940	9,458,910,000
17/12/2010	26,900	1.20 ▲	4.67	26,300	26,900	25,700	174,380	4,690,822,000
16/12/2010	25,700	-1.30 ▼	-4.81	26,000	26,400	25,700	323,370	8,310,609,000
15/12/2010	27,000	0.00 ■■	0.00	28,000	28,200	26,500	244,830	6,610,410,000
14/12/2010	27,000	1.20 ▲	4.65	27,000	27,000	26,000	701,750	18,947,250,000
13/12/2010	25,800	1.20 ▲	4.88	25,800	25,800	25,800	27,160	700,728,000
10/12/2010	24,600	1.10 ▲	4.68	23,000	24,600	23,000	160,820	3,956,172,000
09/12/2010	23,500	0.70 ▲	3.07	22,100	23,900	21,800	216,210	5,080,935,000
08/12/2010	22,800	-1.20 ▼	-5.00	23,200	24,000	22,800	254,690	5,806,932,000
07/12/2010	24,000	-1.20 ▼	-4.76	24,200	25,700	24,000	278,040	6,672,960,000
06/12/2010	25,200	0.50 ▲	2.02	25,800	25,900	24,000	287,050	7,233,660,000
03/12/2010	24,700	1.10 ▲	4.66	24,700	24,700	24,400	258,760	6,391,372,000
02/12/2010	23,600	1.10 ▲	4.89	23,400	23,600	22,000	287,090	6,775,324,000
01/12/2010	22,500	1.00 ▲	4.65	22,500	22,500	21,800	204,310	4,596,975,000
30/11/2010	21,500	1.00 ▲	4.88	21,500	21,500	21,500	14,660	315,190,000
29/11/2010	20,500	0.90 ▲	4.59	20,500	20,500	20,300	203,200	4,165,600,000
26/11/2010	19,600	0.90 ▲	4.81	19,200	19,600	19,000	206,870	4,054,652,000
25/11/2010	18,700	0.80 ▲	4.47	18,000	18,700	18,000	107,600	2,012,120,000
24/11/2010	17,900	0.30 ▲	1.70	17,000	18,100	17,000	85,950	1,538,505,000
23/11/2010	17,600	0.60 ▲	3.53	17,500	17,800	17,000	48,980	862,048,000
22/11/2010	17,000	-0.50 ▼	-2.86	17,000	17,500	16,900	42,080	715,360,000
19/11/2010	17,500	-0.80 ▼	-4.37	18,600	18,600	17,400	81,370	1,423,975,000
18/11/2010	18,300	0.30 ▲	1.67	18,000	18,800	18,000	84,420	1,544,886,000
17/11/2010	18,000	-0.70 ▼	-3.74	17,900	19,000	17,900	106,530	1,917,540,000
16/11/2010	18,700	-0.90 ▼	-4.59	18,900	18,900	18,700	122,390	2,288,693,000
15/11/2010	19,600	-1.00 ▼	-4.85	20,000	20,300	19,600	162,250	3,180,100,000
12/11/2010	20,600	-1.00 ▼	-4.63	21,600	21,600	20,600	200,580	4,131,948,000
11/11/2010	21,600	-1.10 ▼	-4.85	22,700	22,700	21,600	124,970	2,699,352,000
10/11/2010	22,700	-0.60 ▼	-2.58	23,800	23,800	22,600	44,820	1,017,414,000
09/11/2010	23,300	-1.20 ▼	-4.90	24,800	24,800	23,300	262,260	6,110,658,000
08/11/2010	24,500	-1.00 ▼	-3.92	24,500	25,400	24,500	99,070	2,427,215,000
05/11/2010	25,500	1.20 ▲	4.94	25,400	25,500	24,500	115,470	2,944,485,000
04/11/2010	24,300	-0.50 ▼	-2.02	25,300	25,500	24,100	88,320	2,146,176,000
03/11/2010	24,800	-1.20 ▼	-4.62	26,000	26,000	24,700	162,750	4,036,200,000
02/11/2010	26,000	-0.80 ▼	-2.99	26,500	26,600	25,800	95,990	2,495,740,000
01/11/2010	26,800	-0.40 ▼	-1.47	27,100	27,100	26,800	67,370	1,805,516,000
29/10/2010	27,200	0.10 ▲	0.37	27,000	27,500	27,000	37,420	1,017,824,000
28/10/2010	27,100	-0.40 ▼	-1.45	27,800	27,800	27,100	81,220	2,201,062,000
27/10/2010	27,500	-1.10 ▼	-3.85	28,500	28,500	27,500	99,350	2,732,125,000
26/10/2010	28,600	1.30 ▲	4.76	28,200	28,600	28,200	162,650	4,651,790,000
25/10/2010	27,300	0.20 ▲	0.74	27,100	27,900	26,900	76,260	2,081,898,000
22/10/2010	27,100	0.00 ■■	0.00	27,800	27,900	27,000	114,630	3,106,473,000
21/10/2010	27,100	-0.50 ▼	-1.81	27,600	28,400	27,100	159,370	4,318,927,000
20/10/2010	27,600	-1.40 ▼	-4.83	28,400	28,500	27,600	259,630	7,165,788,000
19/10/2010	29,000	-1.10 ▼	-3.65	30,000	30,600	29,000	120,070	3,482,030,000
18/10/2010	30,100	-0.90 ▼	-2.90	31,200	31,200	30,100	83,590	2,516,059,000
15/10/2010	31,000	-0.50 ▼	-1.59	31,000	31,800	31,000	130,300	4,039,300,000
14/10/2010	31,500	1.50 ▲	5.00	31,500	31,500	31,000	392,220	12,354,930,000
13/10/2010	30,000	1.40 ▲	4.90	28,500	30,000	28,500	107,860	3,235,800,000
12/10/2010	28,600	-1.00 ▼	-3.38	29,800	29,800	28,600	80,100	2,290,860,000
11/10/2010	29,600	-0.10 ▼	-0.34	29,200	30,400	29,200	91,520	2,708,992,000
08/10/2010	29,700	-0.80 ▼	-2.62	30,500	30,600	29,600	93,500	2,776,950,000
07/10/2010	30,500	-0.50 ▼	-1.61	30,800	31,200	30,500	137,810	4,203,205,000
06/10/2010	31,000	0.50 ▲	1.64	30,900	31,500	30,300	163,940	5,082,140,000
05/10/2010	30,500	-0.40 ▼	-1.29	29,400	30,500	29,400	405,990	12,382,695,000
04/10/2010	30,900	-1.60 ▼	-4.92	32,100	32,100	30,900	303,120	9,366,408,000
01/10/2010	32,500	-0.60 ▼	-1.81	32,500	33,500	32,500	111,830	3,634,475,000
30/09/2010	33,100	-0.90 ▼	-2.65	34,000	34,000	33,000	142,790	4,726,349,000
29/09/2010	34,000	-1.50 ▼	-4.23	35,000	35,400	34,000	188,010	6,392,340,000
28/09/2010	35,500	-0.80 ▼	-2.20	36,300	37,000	35,500	170,640	6,057,720,000
27/09/2010	36,300	1.10 ▲	3.12	36,800	36,800	35,400	383,470	13,919,961,000
24/09/2010	35,200	0.50 ▲	1.44	34,900	35,500	34,900	167,020	5,879,104,000
23/09/2010	34,700	-1.80 ▼	-4.93	35,900	36,300	34,700	296,800	10,298,960,000
22/09/2010	36,500	-0.20 ▼	-0.54	36,700	36,700	35,600	160,620	5,862,630,000
21/09/2010	36,700	0.70 ▲	1.94	36,900	37,600	36,000	351,530	12,901,151,000
20/09/2010	36,000	1.70 ▲	4.96	36,000	36,000	35,100	654,660	23,567,760,000
17/09/2010	34,300	1.60 ▲	4.89	33,800	34,300	33,700	238,630	8,185,009,000
16/09/2010	32,700	-1.10 ▼	-3.25	33,800	33,800	32,500	182,990	5,983,773,000
15/09/2010	33,800	-0.30 ▼	-0.88	33,600	34,100	33,000	163,400	5,522,920,000
14/09/2010	34,100	0.00 ■■	0.00	35,800	35,800	33,900	1,154,590	39,371,519,000
13/09/2010	34,100	1.60 ▲	4.92	34,100	34,100	34,100	31,440	1,072,104,000
10/09/2010	32,500	1.50 ▲	4.84	32,500	32,500	32,500	121,700	3,955,250,000
09/09/2010	31,000	0.20 ▲	0.65	31,200	32,000	30,500	96,300	2,985,300,000
08/09/2010	30,800	-1.00 ▼	-3.14	31,800	31,800	30,500	109,610	3,375,988,000
07/09/2010	31,800	-0.10 ▼	-0.31	31,800	32,400	31,600	79,370	2,523,966,000
06/09/2010	31,900	1.50 ▲	4.93	31,000	31,900	31,000	254,650	8,123,335,000
01/09/2010	30,400	0.40 ▲	1.33	30,500	30,500	29,200	159,650	4,853,360,000
31/08/2010	30,000	1.00 ▲	3.45	29,000	30,400	29,000	180,180	5,405,400,000
30/08/2010	29,000	1.30 ▲	4.69	29,000	29,000	29,000	79,710	2,311,590,000
27/08/2010	27,700	0.10 ▲	0.36	27,600	28,000	27,000	94,900	2,628,730,000
26/08/2010	27,600	-0.80 ▼	-2.82	28,100	28,400	27,000	132,960	3,669,696,000
25/08/2010	28,400	-1.40 ▼	-4.70	28,700	28,700	28,400	132,720	3,769,248,000
24/08/2010	29,800	-1.50 ▼	-4.79	31,300	31,300	29,800	150,500	4,484,900,000
23/08/2010	31,300	-1.10 ▼	-3.40	32,400	32,400	31,300	45,320	1,418,516,000
20/08/2010	32,400	-0.10 ▼	-0.31	32,500	32,500	31,500	83,610	2,708,964,000
19/08/2010	32,500	0.30 ▲	0.93	32,200	32,800	32,000	84,420	2,743,650,000
18/08/2010	32,200	-1.30 ▼	-3.88	32,700	32,900	32,200	109,320	3,520,104,000
17/08/2010	33,500	-1.50 ▼	-4.29	34,000	34,900	33,300	106,120	3,555,020,000
16/08/2010	35,000	1.20 ▲	3.55	34,000	35,400	33,900	142,140	4,974,900,000
13/08/2010	33,800	1.60 ▲	4.97	32,200	33,800	31,200	91,900	3,106,220,000
12/08/2010	32,200	-1.60 ▼	-4.73	33,000	33,200	32,200	133,510	4,299,022,000
11/08/2010	33,800	-0.20 ▼	-0.59	34,000	35,000	33,200	102,160	3,453,008,000
10/08/2010	34,000	-0.70 ▼	-2.02	34,600	34,700	33,000	273,000	9,282,000,000
09/08/2010	34,700	-1.40 ▼	-3.88	36,000	36,000	34,500	322,890	11,204,283,000
06/08/2010	36,100	-0.40 ▼	-1.10	36,500	36,900	35,800	100,090	3,613,249,000
05/08/2010	36,500	-1.40 ▼	-3.69	38,100	38,100	36,100	122,890	4,485,485,000
04/08/2010	37,900	-1.70 ▼	-4.29	38,600	39,000	37,700	192,370	7,290,823,000
03/08/2010	39,600	0.70 ▲	1.80	39,400	40,400	38,900	331,900	13,143,240,000
02/08/2010	38,900	1.00 ▲	2.64	37,900	39,700	37,300	408,060	15,873,534,000
30/07/2010	37,900	1.60 ▲	4.41	37,400	38,100	37,000	849,580	32,199,082,000
29/07/2010	36,300	1.70 ▲	4.91	35,500	36,300	34,300	234,340	8,506,542,000
28/07/2010	34,600	-1.00 ▼	-2.81	35,200	35,400	34,600	82,370	2,850,002,000
27/07/2010	35,600	0.10 ▲	0.28	35,600	35,600	35,300	34,400	1,224,640,000
26/07/2010	35,500	-0.40 ▼	-1.11	35,700	36,000	35,500	105,440	3,743,120,000
23/07/2010	35,900	0.30 ▲	0.84	35,700	36,000	35,700	30,000	1,077,000,000
22/07/2010	35,600	-0.30 ▼	-0.84	35,500	36,100	35,500	43,650	1,553,940,000
21/07/2010	35,900	0.00 ■■	0.00	36,000	36,000	35,900	86,010	3,087,759,000
20/07/2010	35,900	-0.60 ▼	-1.64	36,500	36,500	35,900	97,880	3,513,892,000
19/07/2010	36,500	0.00 ■■	0.00	36,400	36,600	36,400	32,120	1,172,380,000
16/07/2010	36,500	0.00 ■■	0.00	36,500	37,000	36,500	68,710	2,507,915,000
15/07/2010	36,500	-0.30 ▼	-0.82	37,400	37,400	36,500	45,600	1,664,400,000
14/07/2010	36,800	-1.20 ▼	-3.16	38,000	38,000	36,600	213,370	7,852,016,000
13/07/2010	38,000	1.80 ▲	4.97	37,500	38,000	36,600	142,940	5,431,720,000
12/07/2010	36,200	0.10 ▲	0.28	36,100	36,800	36,100	37,310	1,350,622,000
09/07/2010	36,100	0.10 ▲	0.28	35,800	36,500	35,800	142,140	5,131,254,000
08/07/2010	36,000	0.30 ▲	0.84	36,500	36,500	35,700	175,340	6,312,240,000
07/07/2010	35,700	-1.00 ▼	-2.72	36,700	36,800	35,700	51,120	1,824,984,000
06/07/2010	36,700	-0.70 ▼	-1.87	37,200	37,400	36,700	77,550	2,846,085,000
05/07/2010	37,400	0.30 ▲	0.81	37,100	38,000	37,100	146,820	5,491,068,000
02/07/2010	37,100	0.30 ▲	0.82	36,800	37,500	36,600	73,530	2,727,963,000
01/07/2010	36,800	-0.20 ▼	-0.54	37,500	37,500	36,800	123,230	4,534,864,000
30/06/2010	37,000	-0.80 ▼	-2.12	36,800	37,000	36,700	67,770	2,507,490,000
29/06/2010	37,800	-0.10 ▼	-0.26	38,400	38,400	37,400	102,800	3,885,840,000
28/06/2010	37,900	0.40 ▲	1.07	38,500	38,500	37,400	57,060	2,162,574,000
25/06/2010	37,500	-0.90 ▼	-2.34	37,500	38,400	37,500	281,420	10,553,250,000
24/06/2010	38,400	-0.50 ▼	-1.29	39,900	39,900	38,200	147,560	5,666,304,000
23/06/2010	38,900	1.00 ▲	2.64	37,100	39,700	37,100	162,060	6,304,134,000
22/06/2010	37,900	-1.00 ▼	-2.57	38,900	38,900	37,900	191,350	7,252,165,000
21/06/2010	38,900	-0.40 ▼	-1.02	39,000	39,300	38,700	108,300	4,212,870,000
18/06/2010	39,300	-1.00 ▼	-2.48	40,500	40,500	38,300	319,000	12,536,700,000
17/06/2010	40,300	-0.60 ▼	-1.47	41,800	42,400	40,300	340,210	13,710,463,000
16/06/2010	40,900	1.90 ▲	4.87	40,900	40,900	40,900	207,640	8,492,476,000
15/06/2010	39,000	1.80 ▲	4.84	38,000	39,000	37,600	316,160	12,330,240,000
14/06/2010	37,200	1.70 ▲	4.79	37,000	37,200	36,900	457,470	17,017,884,000
11/06/2010	35,500	0.40 ▲	1.14	36,100	36,100	35,500	105,360	3,740,280,000
10/06/2010	35,100	1.00 ▲	2.93	34,000	35,200	34,000	102,130	3,584,763,000
09/06/2010	34,100	-1.00 ▼	-2.85	35,500	35,600	34,100	116,670	3,978,447,000
08/06/2010	35,100	-0.10 ▼	-0.28	35,200	35,400	34,000	63,830	2,240,433,000
07/06/2010	35,200	-1.80 ▼	-4.86	36,000	36,000	35,200	141,760	4,989,952,000
04/06/2010	37,000	-0.70 ▼	-1.86	38,000	38,000	36,700	121,320	4,488,840,000
03/06/2010	37,700	-0.60 ▼	-1.57	39,300	39,300	37,700	148,380	5,593,926,000
02/06/2010	38,300	0.00 ■■	0.00	37,000	38,300	37,000	129,320	4,952,956,000
01/06/2010	38,300	0.00 ■■	0.00	38,300	38,600	36,600	204,990	7,851,117,000
31/05/2010	38,300	1.20 ▲	3.23	37,100	38,900	36,500	207,550	7,949,165,000
28/05/2010	37,100	1.70 ▲	4.80	36,700	37,100	36,600	285,700	10,599,470,000
27/05/2010	35,400	0.10 ▲	0.28	34,500	35,500	34,200	118,600	4,198,440,000
26/05/2010	35,300	1.60 ▲	4.75	33,700	35,300	33,700	489,670	17,285,351,000
25/05/2010	33,700	-0.80 ▼	-2.32	34,500	35,400	33,300	134,300	4,525,910,000
24/05/2010	34,500	-1.40 ▼	-3.90	34,800	35,800	34,200	192,470	6,640,215,000
21/05/2010	35,900	-1.80 ▼	-4.77	35,900	36,200	35,900	18,340	658,406,000
20/05/2010	37,700	0.00 ■■	0.00	36,000	38,000	35,900	118,850	4,480,645,000
19/05/2010	37,700	-1.90 ▼	-4.80	38,000	40,000	37,700	99,110	3,736,447,000
18/05/2010	39,600	-1.80 ▼	-4.35	41,000	41,400	39,600	122,700	4,858,920,000
17/05/2010	41,400	0.00 ■■	0.00	42,200	42,500	41,400	107,530	4,451,742,000
14/05/2010	41,400	-2.00 ▼	-4.61	43,000	43,400	41,300	97,900	4,053,060,000
13/05/2010	43,400	-2.20 ▼	-4.82	44,800	45,500	43,400	260,590	11,309,606,000
12/05/2010	45,600	0.00 ■■	0.00	46,000	47,700	45,600	371,330	16,932,648,000
11/05/2010	45,600	2.10 ▲	4.83	45,600	45,600	45,600	510	23,256,000
10/05/2010	43,500	2.00 ▲	4.82	43,500	43,500	43,500	34,160	1,485,960,000
07/05/2010	41,500	1.90 ▲	4.80	41,500	41,500	41,400	423,600	17,579,400,000
06/05/2010	39,600	1.80 ▲	4.76	39,600	39,600	39,600	870	34,452,000
05/05/2010	37,800	1.80 ▲	5.00	37,800	37,800	37,800	590	22,302,000
04/05/2010	36,000	0.00 ■■	0.00	36,000	36,000	36,000	10	360,000
01/01/1970	10,350	0.00 ■■	0.00	10,350	0	0	0	0

(ĐVT: 1,000 VNĐ)