Lịch sử giao dịch TSC - 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 Vật Tư Kỹ Thuật Nông Nghiệp Cần Thơ
Techno - Agricultural Supplying Joint Stock Company
Mã CK: TSC 2.47 ▼ -0.01 (-0.40%) (cập nhật 18:45 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.tsccantho.com.vn

TSC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
22/11/2024	2,470	-0.01 ▼	-0.40	2,480	2,500	2,450	23,590	58,267,300
21/11/2024	2,480	0.01 ▲	0.40	2,470	2,500	2,440	21,750	53,940,000
20/11/2024	2,470	0.01 ▲	0.40	2,460	2,500	2,420	60,210	148,718,700
19/11/2024	2,460	-0.01 ▼	-0.41	2,470	2,480	2,450	12,340	30,356,400
18/11/2024	2,470	0.00 ■■	0.00	2,470	2,510	2,460	11,860	29,294,200
15/11/2024	2,470	0.00 ■■	0.00	2,470	2,520	2,450	71,370	176,283,900
14/11/2024	2,470	-0.08 ▼	-3.24	2,550	2,590	2,470	56,240	138,912,800
13/11/2024	2,550	-0.04 ▼	-1.57	2,590	2,590	2,510	40,120	102,306,000
12/11/2024	2,590	0.00 ■■	0.00	2,590	2,630	2,580	36,330	94,094,700
11/11/2024	2,590	-0.03 ▼	-1.16	2,620	2,620	2,580	29,710	76,948,900
08/11/2024	2,620	-0.02 ▼	-0.76	2,640	2,640	2,610	22,380	58,635,600
07/11/2024	2,640	0.01 ▲	0.38	2,630	2,650	2,600	37,160	98,102,400
06/11/2024	2,630	0.03 ▲	1.14	2,600	2,650	2,590	38,740	101,886,200
05/11/2024	2,600	-0.02 ▼	-0.77	2,620	2,650	2,590	23,360	60,736,000
04/11/2024	2,620	-0.02 ▼	-0.76	2,640	2,670	2,600	18,930	49,596,600
01/11/2024	2,640	-0.04 ▼	-1.52	2,680	2,750	2,600	65,470	172,840,800
31/10/2024	2,680	-0.01 ▼	-0.37	2,690	2,780	2,600	35,690	95,649,200
30/10/2024	2,690	0.04 ▲	1.49	2,650	2,710	2,650	22,460	60,417,400
29/10/2024	2,650	-0.03 ▼	-1.13	2,680	2,730	2,650	25,780	68,317,000
28/10/2024	2,680	-0.01 ▼	-0.37	2,690	2,740	2,650	22,270	59,683,600
25/10/2024	2,690	-0.03 ▼	-1.12	2,720	2,730	2,690	8,170	21,977,300
24/10/2024	2,720	0.02 ▲	0.74	2,700	2,760	2,660	18,770	51,054,400
23/10/2024	2,700	0.02 ▲	0.74	2,680	2,700	2,680	17,030	45,981,000
22/10/2024	2,680	-0.02 ▼	-0.75	2,700	2,760	2,680	11,410	30,578,800
21/10/2024	2,700	0.03 ▲	1.11	2,670	2,760	2,670	21,240	57,348,000
18/10/2024	2,670	-0.07 ▼	-2.62	2,740	2,830	2,670	36,610	97,748,700
17/10/2024	2,740	-0.01 ▼	-0.36	2,750	2,780	2,720	16,190	44,360,600
16/10/2024	2,750	0.03 ▲	1.09	2,720	2,770	2,710	31,210	85,827,500
15/10/2024	2,720	-0.02 ▼	-0.74	2,740	2,770	2,720	26,310	71,563,200
14/10/2024	2,740	-0.04 ▼	-1.46	2,780	2,780	2,740	21,410	58,663,400
11/10/2024	2,780	-0.03 ▼	-1.08	2,810	2,810	2,750	20,110	55,905,800
10/10/2024	2,810	-0.03 ▼	-1.07	2,840	2,870	2,750	25,670	72,132,700
09/10/2024	2,840	0.03 ▲	1.06	2,810	2,880	2,750	22,320	63,388,800
08/10/2024	2,810	-0.04 ▼	-1.42	2,850	2,860	2,770	19,490	54,766,900
07/10/2024	2,850	0.09 ▲	3.16	2,760	2,850	2,700	28,710	81,823,500
04/10/2024	2,760	-0.05 ▼	-1.81	2,810	2,840	2,700	26,680	73,636,800
03/10/2024	2,810	-0.06 ▼	-2.14	2,870	2,870	2,780	54,650	153,566,500
02/10/2024	2,870	0.02 ▲	0.70	2,850	2,900	2,830	10,000	28,700,000
01/10/2024	2,850	0.01 ▲	0.35	2,840	2,920	2,830	35,350	100,747,500
30/09/2024	2,840	-0.04 ▼	-1.41	2,880	2,940	2,800	24,830	70,517,200
27/09/2024	2,880	0.00 ■■	0.00	2,880	3,000	2,860	32,170	92,649,600
26/09/2024	2,880	-0.06 ▼	-2.08	2,940	2,950	2,880	80,000	230,400,000
25/09/2024	2,940	-0.05 ▼	-1.70	2,990	3,030	2,940	84,430	248,224,200
24/09/2024	2,990	0.05 ▲	1.67	2,940	3,060	2,940	49,090	146,779,100
23/09/2024	2,940	0.04 ▲	1.36	2,900	2,980	2,900	58,810	172,901,400
20/09/2024	2,900	-0.10 ▼	-3.45	3,000	3,060	2,890	71,130	206,277,000
19/09/2024	3,000	0.03 ▲	1.00	2,970	3,170	2,990	147,050	441,150,000
18/09/2024	2,970	0.19 ▲	6.40	2,780	2,970	2,810	88,810	263,765,700
17/09/2024	2,780	0.08 ▲	2.88	2,700	2,800	2,700	76,610	212,975,800
16/09/2024	2,700	0.03 ▲	1.11	2,670	2,720	2,620	68,270	184,329,000
13/09/2024	2,670	-0.01 ▼	-0.37	2,680	2,700	2,620	19,550	52,198,500
12/09/2024	2,680	0.01 ▲	0.37	2,670	2,700	2,670	19,480	52,206,400
11/09/2024	2,670	-0.01 ▼	-0.37	2,680	2,710	2,640	26,720	71,342,400
10/09/2024	2,680	0.04 ▲	1.49	2,640	2,740	2,630	44,840	120,171,200
09/09/2024	2,640	0.01 ▲	0.38	2,630	2,660	2,630	32,130	84,823,200
06/09/2024	2,630	-0.02 ▼	-0.76	2,650	2,680	2,600	22,240	58,491,200
05/09/2024	2,650	-0.01 ▼	-0.38	2,660	2,690	2,600	33,760	89,464,000
04/09/2024	2,660	-0.03 ▼	-1.13	2,690	2,700	2,640	41,440	110,230,400
30/08/2024	2,690	0.00 ■■	0.00	2,690	2,730	2,660	26,830	72,172,700
29/08/2024	2,690	-0.03 ▼	-1.12	2,720	2,740	2,690	11,270	30,316,300
28/08/2024	2,720	-0.01 ▼	-0.37	2,730	2,740	2,700	26,030	70,801,600
27/08/2024	2,730	-0.06 ▼	-2.20	2,790	2,800	2,730	20,650	56,374,500
26/08/2024	2,790	0.03 ▲	1.08	2,760	2,800	2,760	20,430	56,999,700
23/08/2024	2,760	0.04 ▲	1.45	2,720	2,830	2,740	50,930	140,566,800
22/08/2024	2,720	-0.01 ▼	-0.37	2,730	2,750	2,700	21,360	58,099,200
21/08/2024	2,730	0.00 ■■	0.00	2,730	2,740	2,690	23,950	65,383,500
20/08/2024	2,730	0.02 ▲	0.73	2,710	2,730	2,670	29,380	80,207,400
19/08/2024	2,710	0.01 ▲	0.37	2,700	2,740	2,660	11,210	30,379,100
16/08/2024	2,700	0.05 ▲	1.85	2,650	2,730	2,600	26,170	70,659,000
15/08/2024	2,650	-0.01 ▼	-0.38	2,660	2,680	2,630	11,080	29,362,000
14/08/2024	2,660	0.06 ▲	2.26	2,600	2,670	2,620	9,390	24,977,400
13/08/2024	2,600	-0.03 ▼	-1.15	2,630	2,640	2,580	15,960	41,496,000
12/08/2024	2,630	-0.06 ▼	-2.28	2,690	2,710	2,530	14,100	37,083,000
09/08/2024	2,690	0.05 ▲	1.86	2,640	2,690	2,630	7,740	20,820,600
08/08/2024	2,640	-0.05 ▼	-1.89	2,690	2,700	2,630	23,990	63,333,600
07/08/2024	2,690	0.01 ▲	0.37	2,680	2,710	2,660	16,040	43,147,600
06/08/2024	2,680	0.03 ▲	1.12	2,650	2,700	2,590	24,190	64,829,200
05/08/2024	2,650	-0.18 ▼	-6.79	2,830	2,830	2,640	44,640	118,296,000
02/08/2024	2,830	-0.01 ▼	-0.35	2,840	2,840	2,770	15,020	42,506,600
01/08/2024	2,840	-0.05 ▼	-1.76	2,890	2,900	2,750	23,490	66,711,600
31/07/2024	2,890	0.04 ▲	1.38	2,850	2,940	2,840	35,310	102,045,900
30/07/2024	2,850	0.00 ■■	0.00	2,850	2,880	2,820	20,510	58,453,500
29/07/2024	2,850	0.00 ■■	0.00	2,850	2,870	2,820	18,380	52,383,000
26/07/2024	2,850	0.00 ■■	0.00	2,850	2,890	2,830	10,760	30,666,000
25/07/2024	2,850	-0.03 ▼	-1.05	2,880	2,920	2,800	14,480	41,268,000
24/07/2024	2,880	0.01 ▲	0.35	2,870	2,960	2,800	24,120	69,465,600
23/07/2024	2,870	-0.03 ▼	-1.05	2,900	2,930	2,860	7,460	21,410,200
22/07/2024	2,900	-0.06 ▼	-2.07	2,960	3,000	2,860	39,510	114,579,000
19/07/2024	2,960	-0.03 ▼	-1.01	2,990	3,010	2,960	21,620	63,995,200
18/07/2024	2,990	0.00 ■■	0.00	2,990	3,000	2,930	25,800	77,142,000
17/07/2024	2,990	-0.05 ▼	-1.67	3,040	3,050	2,990	57,360	171,506,400
16/07/2024	3,040	-0.01 ▼	-0.33	3,050	3,080	3,040	33,310	101,262,400
15/07/2024	3,050	-0.01 ▼	-0.33	3,060	3,140	3,030	12,000	36,600,000
12/07/2024	3,060	-0.02 ▼	-0.65	3,080	3,090	3,040	24,380	74,602,800
11/07/2024	3,080	0.00 ■■	0.00	3,080	3,100	3,060	33,230	102,348,400
10/07/2024	3,080	-0.01 ▼	-0.32	3,090	3,120	3,080	23,170	71,363,600
09/07/2024	3,090	0.00 ■■	0.00	3,090	3,100	3,070	33,090	102,248,100
08/07/2024	3,090	0.00 ■■	0.00	3,090	3,090	3,070	14,800	45,732,000
05/07/2024	3,090	-0.02 ▼	-0.65	3,110	3,160	3,080	19,380	59,884,200
04/07/2024	3,110	0.00 ■■	0.00	3,110	3,170	3,090	23,740	73,831,400
03/07/2024	3,110	0.02 ▲	0.64	3,090	3,110	3,080	8,490	26,403,900
02/07/2024	3,090	0.02 ▲	0.65	3,070	3,090	3,070	9,930	30,683,700
01/07/2024	3,070	0.01 ▲	0.33	3,060	3,070	3,030	24,360	74,785,200
28/06/2024	3,060	-0.04 ▼	-1.31	3,100	3,100	3,060	29,570	90,484,200
27/06/2024	3,100	0.02 ▲	0.65	3,080	3,120	3,070	10,040	31,124,000
26/06/2024	3,080	-0.03 ▼	-0.97	3,110	3,150	3,070	52,870	162,839,600
25/06/2024	3,110	0.00 ■■	0.00	3,110	3,170	3,080	42,290	131,521,900
24/06/2024	3,110	-0.08 ▼	-2.57	3,190	3,240	3,110	78,740	244,881,400
21/06/2024	3,190	0.01 ▲	0.31	3,180	3,200	3,150	42,650	136,053,500
20/06/2024	3,180	-0.04 ▼	-1.26	3,220	3,250	3,170	50,770	161,448,600
19/06/2024	3,220	-0.01 ▼	-0.31	3,230	3,280	3,200	60,150	193,683,000
18/06/2024	3,230	-0.05 ▼	-1.55	3,280	3,290	3,230	64,060	206,913,800
17/06/2024	3,280	-0.01 ▼	-0.30	3,290	3,360	3,250	45,710	149,928,800
14/06/2024	3,290	0.05 ▲	1.52	3,240	3,350	3,240	185,020	608,715,800
13/06/2024	3,240	-0.01 ▼	-0.31	3,250	3,280	3,220	36,750	119,070,000
12/06/2024	3,250	0.03 ▲	0.92	3,220	3,250	3,170	48,290	156,942,500
11/06/2024	3,220	-0.03 ▼	-0.93	3,250	3,290	3,200	77,190	248,551,800
10/06/2024	3,250	-0.01 ▼	-0.31	3,260	3,290	3,230	50,600	164,450,000
07/06/2024	3,260	0.00 ■■	0.00	3,260	3,290	3,220	56,310	183,570,600
06/06/2024	3,260	0.06 ▲	1.84	3,200	3,350	3,200	78,030	254,377,800
05/06/2024	3,200	-0.02 ▼	-0.63	3,220	3,230	3,190	80,380	257,216,000
04/06/2024	3,220	-0.04 ▼	-1.24	3,260	3,260	3,200	57,100	183,862,000
03/06/2024	3,260	0.03 ▲	0.92	3,230	3,300	3,220	78,600	256,236,000
31/05/2024	3,230	-0.02 ▼	-0.62	3,250	3,320	3,200	68,230	220,382,900
30/05/2024	3,250	0.02 ▲	0.62	3,230	3,310	3,220	72,800	236,600,000
29/05/2024	3,230	0.10 ▲	3.10	3,130	3,300	3,110	166,320	537,213,600
28/05/2024	3,130	0.00 ■■	0.00	3,130	3,150	3,100	43,140	135,028,200
27/05/2024	3,130	0.00 ■■	0.00	3,130	3,170	3,100	43,530	136,248,900
24/05/2024	3,130	-0.07 ▼	-2.24	3,200	3,220	3,120	112,430	351,905,900
23/05/2024	3,200	-0.03 ▼	-0.94	3,230	3,250	3,190	34,050	108,960,000
22/05/2024	3,230	-0.02 ▼	-0.62	3,250	3,300	3,230	70,690	228,328,700
21/05/2024	3,250	0.07 ▲	2.15	3,180	3,250	3,160	78,520	255,190,000
20/05/2024	3,180	-0.01 ▼	-0.31	3,190	3,220	3,160	50,230	159,731,400
17/05/2024	3,190	0.05 ▲	1.57	3,140	3,190	3,130	32,620	104,057,800
16/05/2024	3,140	-0.04 ▼	-1.27	3,180	3,200	3,140	47,920	150,468,800
15/05/2024	3,180	-0.01 ▼	-0.31	3,190	3,200	3,140	50,000	159,000,000
14/05/2024	3,190	0.00 ■■	0.00	3,190	3,270	3,110	53,030	169,165,700
13/05/2024	3,190	0.11 ▲	3.45	3,080	3,230	3,080	90,000	287,100,000
10/05/2024	3,080	0.06 ▲	1.95	3,020	3,080	3,020	64,510,000	198,690,800,000
09/05/2024	3,020	0.00 ■■	0.00	3,020	3,050	3,000	35,340	106,726,800
08/05/2024	3,020	0.02 ▲	0.66	3,000	3,020	2,970	34,530	104,280,600
02/05/2024	3,020	0.12 ▲	3.97	2,900	3,020	2,900	60,190	181,773,800
26/04/2024	2,900	-0.04 ▼	-1.38	2,940	2,960	2,900	31,110	90,219,000
25/04/2024	2,940	0.06 ▲	2.04	2,880	2,970	2,880	49,520	145,588,800
24/04/2024	2,880	-0.02 ▼	-0.69	2,900	2,940	2,700	45,380	130,694,400
23/04/2024	2,900	-0.03 ▼	-1.03	2,930	2,970	2,850	31,170	90,393,000
22/04/2024	2,930	0.13 ▲	4.44	2,800	2,940	2,810	63,930	187,314,900
19/04/2024	2,800	-0.05 ▼	-1.79	2,850	2,850	2,750	75,940	212,632,000
17/04/2024	2,850	0.07 ▲	2.46	2,780	2,850	2,770	75,920	216,372,000
16/04/2024	2,780	-0.20 ▼	-7.19	2,980	3,030	2,780	195,340	543,045,200
15/04/2024	2,980	-0.22 ▼	-7.38	3,200	3,200	2,980	174,120	518,877,600
12/04/2024	3,200	-0.04 ▼	-1.25	3,240	3,240	3,150	48,710	155,872,000
11/04/2024	3,240	0.00 ■■	0.00	3,240	3,270	3,170	68,370	221,518,800
10/04/2024	3,240	-0.03 ▼	-0.93	3,270	3,270	3,190	64,420	208,720,800
09/04/2024	3,270	0.03 ▲	0.92	3,240	3,280	3,060	192,870	630,684,900
08/04/2024	3,240	-0.24 ▼	-7.41	3,480	3,480	3,240	310,370	1,005,598,800
05/04/2024	3,500	-0.06 ▼	-1.71	3,560	3,550	3,420	68,660	240,310,000
04/04/2024	3,560	-0.03 ▼	-0.84	3,590	3,590	3,540	85,590	304,700,400
03/04/2024	3,590	0.00 ■■	0.00	3,590	3,630	3,570	66,820	239,883,800
02/04/2024	3,590	0.00 ■■	0.00	3,590	3,600	3,550	55,980	200,968,200
01/04/2024	3,590	0.00 ■■	0.00	3,590	3,610	3,580	65,830	236,329,700
29/03/2024	3,590	-0.04 ▼	-1.11	3,630	3,650	3,590	84,180	302,206,200
28/03/2024	3,630	-0.02 ▼	-0.55	3,650	3,660	3,620	50,700	184,041,000
27/03/2024	3,650	0.01 ▲	0.27	3,640	3,660	3,630	51,720	188,778,000
26/03/2024	3,640	0.01 ▲	0.27	3,630	3,640	3,610	37,350	135,954,000
25/03/2024	3,630	-0.01 ▼	-0.28	3,640	3,650	3,600	66,180	240,233,400
22/03/2024	3,640	0.00 ■■	0.00	3,640	3,660	3,590	79,410	289,052,400
21/03/2024	3,640	0.01 ▲	0.27	3,630	3,670	3,620	60,560	220,438,400
20/03/2024	3,630	0.03 ▲	0.83	3,600	3,630	3,580	36,240	131,551,200
19/03/2024	3,600	0.02 ▲	0.56	3,580	3,630	3,560	61,050	219,780,000
18/03/2024	3,580	-0.07 ▼	-1.96	3,650	3,690	3,550	93,240	333,799,200
15/03/2024	3,650	0.01 ▲	0.27	3,640	3,660	3,600	70,920	258,858,000
14/03/2024	3,640	-0.03 ▼	-0.82	3,670	3,690	3,600	110,000	400,400,000
13/03/2024	3,670	0.03 ▲	0.82	3,640	3,670	3,640	67,060	246,110,200
12/03/2024	3,640	-0.02 ▼	-0.55	3,660	3,670	3,610	70,460	256,474,400
11/03/2024	3,660	-0.03 ▼	-0.82	3,690	3,700	3,650	69,590	254,699,400
08/03/2024	3,690	-0.06 ▼	-1.63	3,750	3,790	3,690	93,920	346,564,800
07/03/2024	3,750	0.26 ▲	6.93	3,490	3,770	3,700	109,770	411,637,500
06/03/2024	3,730	0.02 ▲	0.54	3,710	3,830	3,720	146,960	548,160,800
05/03/2024	3,710	-0.01 ▼	-0.27	3,720	3,750	3,690	76,300	283,073,000
04/03/2024	3,720	0.02 ▲	0.54	3,700	3,760	3,700	88,770	330,224,400
01/03/2024	3,700	0.01 ▲	0.27	3,690	3,710	3,670	39,730	147,001,000
29/02/2024	3,690	-0.04 ▼	-1.08	3,730	3,740	3,640	111,030	409,700,700
28/02/2024	3,730	0.02 ▲	0.54	3,710	3,760	3,690	58,780	219,249,400
27/02/2024	3,710	0.04 ▲	1.08	3,670	3,720	3,670	56,380	209,169,800
26/02/2024	3,670	-0.05 ▼	-1.36	3,720	3,740	3,640	93,570	343,401,900
23/02/2024	3,720	-0.17 ▼	-4.57	3,890	3,910	3,720	135,030	502,311,600
22/02/2024	3,890	0.23 ▲	5.91	3,660	3,890	3,660	295,740	1,150,428,600
21/02/2024	3,660	0.01 ▲	0.27	3,650	3,700	3,640	54,550	199,653,000
20/02/2024	3,650	-0.01 ▼	-0.27	3,660	3,690	3,620	80,990	295,613,500
19/02/2024	3,660	0.04 ▲	1.09	3,620	3,700	3,630	105,390	385,727,400
16/02/2024	3,620	0.02 ▲	0.55	3,600	3,640	3,590	44,480	161,017,600
15/02/2024	3,600	0.09 ▲	2.50	3,510	3,600	3,520	26,750	96,300,000
07/02/2024	3,510	0.02 ▲	0.57	3,490	3,580	3,490	57,960	203,439,600
06/02/2024	3,490	0.01 ▲	0.29	3,480	3,510	3,480	53,920	188,180,800
05/02/2024	3,480	-0.06 ▼	-1.72	3,540	3,590	3,480	63,830	222,128,400
02/02/2024	3,540	-0.08 ▼	-2.26	3,620	3,660	3,540	91,280	323,131,200
01/02/2024	3,620	0.00 ■■	0.00	3,620	3,650	3,600	48,910	177,054,200
31/01/2024	3,620	-0.06 ▼	-1.66	3,680	3,720	3,610	90,040	325,944,800
30/01/2024	3,680	0.02 ▲	0.54	3,660	3,750	3,670	69,860	257,084,800
29/01/2024	3,660	-0.03 ▼	-0.82	3,690	3,710	3,650	78,310	286,614,600
19/01/2024	3,690	0.01 ▲	0.27	3,680	3,740	3,680	48,150	177,673,500
18/01/2024	3,680	0.00 ■■	0.00	3,680	3,700	3,660	26,260	96,636,800
17/01/2024	3,680	-0.06 ▼	-1.63	3,740	3,750	3,680	46,230	170,126,400
16/01/2024	3,740	0.09 ▲	2.41	3,650	3,740	3,640	45,860	171,516,400
15/01/2024	3,650	-0.01 ▼	-0.27	3,660	3,730	3,650	56,990	208,013,500
12/01/2024	3,660	-0.11 ▼	-3.01	3,770	3,770	3,660	152,160	556,905,600
11/01/2024	3,770	-0.02 ▼	-0.53	3,790	3,810	3,760	79,670	300,355,900
10/01/2024	3,790	-0.01 ▼	-0.26	3,800	3,850	3,750	96,230	364,711,700
09/01/2024	3,800	-0.05 ▼	-1.32	3,850	3,880	3,790	98,050	372,590,000
08/01/2024	3,850	0.00 ■■	0.00	3,850	3,910	3,850	85,780	330,253,000
05/01/2024	3,850	-0.03 ▼	-0.78	3,880	3,900	3,800	132,500	510,125,000
04/01/2024	3,880	-0.10 ▼	-2.58	3,980	4,080	3,860	160,390	622,313,200
03/01/2024	3,980	0.08 ▲	2.01	3,900	4,070	3,860	247,900	986,642,000
02/01/2024	3,900	0.16 ▲	4.10	3,740	3,970	3,760	276,420	1,078,038,000
29/12/2023	3,740	0.03 ▲	0.80	3,710	3,760	3,720	44,520	166,504,800
28/12/2023	3,710	0.00 ■■	0.00	3,710	3,750	3,710	51,180	189,877,800
27/12/2023	3,710	-0.02 ▼	-0.54	3,730	3,770	3,710	49,750	184,572,500
26/12/2023	3,730	0.01 ▲	0.27	3,720	3,760	3,720	47,830	178,405,900
25/12/2023	3,720	0.00 ■■	0.00	3,720	3,770	3,710	69,790	259,618,800
22/12/2023	3,720	-0.02 ▼	-0.54	3,740	3,780	3,700	59,080	219,777,600
21/12/2023	3,740	-0.05 ▼	-1.34	3,790	3,790	3,740	42,270	158,089,800
20/12/2023	3,790	0.00 ■■	0.00	3,790	3,840	3,760	35,180	133,332,200
19/12/2023	3,790	0.07 ▲	1.85	3,720	3,880	3,730	80,440	304,867,600
18/12/2023	3,720	0.00 ■■	0.00	3,720	3,780	3,690	75,480	280,785,600
15/12/2023	3,720	-0.04 ▼	-1.08	3,760	3,790	3,710	60,670	225,692,400
14/12/2023	3,760	-0.09 ▼	-2.39	3,850	3,830	3,750	67,270	252,935,200
13/12/2023	3,780	-0.07 ▼	-1.85	3,850	0	0	117,550	444,339,000
12/12/2023	3,850	0.06 ▲	1.56	3,790	3,880	3,780	131,720	507,122,000
11/12/2023	3,790	-0.07 ▼	-1.85	3,860	3,870	3,770	91,630	347,277,700
08/12/2023	3,860	-0.04 ▼	-1.04	3,900	3,970	3,820	83,530	322,425,800
07/12/2023	3,900	0.07 ▲	1.79	3,830	3,930	3,760	263,200	1,026,480,000
06/12/2023	3,830	0.08 ▲	2.09	3,750	3,840	3,730	128,000	490,240,000
05/12/2023	3,750	-0.02 ▼	-0.53	3,770	3,820	3,740	80,770	302,887,500
04/12/2023	3,770	0.13 ▲	3.45	3,640	3,800	3,650	127,700	481,429,000
01/12/2023	3,640	0.00 ■■	0.00	3,640	3,710	3,630	77,640	282,609,600
30/11/2023	3,630	-0.01 ▼	-0.28	3,640	3,710	3,630	92,190	334,649,700
29/11/2023	3,640	0.02 ▲	0.55	3,620	3,690	3,620	51,910	188,952,400
28/11/2023	3,620	-0.04 ▼	-1.10	3,660	3,690	3,550	60,920	220,530,400
27/11/2023	3,660	-0.06 ▼	-1.64	3,720	3,740	3,640	94,990	347,663,400
24/11/2023	3,720	-0.08 ▼	-2.15	3,800	3,780	3,630	191,730	713,235,600
23/11/2023	3,800	0.00 ■■	0.00	3,800	3,910	3,790	224,040	851,352,000
22/11/2023	3,800	-0.01 ▼	-0.26	3,810	3,830	3,770	93,390	354,882,000
21/11/2023	3,810	0.06 ▲	1.57	3,750	3,820	3,700	186,540	710,717,400
20/11/2023	3,750	-0.05 ▼	-1.33	3,800	3,790	3,650	103,020	386,325,000
17/11/2023	3,800	-0.03 ▼	-0.79	3,830	3,930	3,760	211,220	802,636,000
16/11/2023	3,830	-0.03 ▼	-0.78	3,860	3,870	3,770	114,030	436,734,900
15/11/2023	3,860	0.00 ■■	0.00	3,860	4,000	3,820	103,760	400,513,600
14/11/2023	3,860	0.18 ▲	4.66	3,680	3,860	3,700	250,280	966,080,800
13/11/2023	3,680	0.00 ■■	0.00	3,680	3,760	3,660	114,620	421,801,600
10/11/2023	3,680	-0.08 ▼	-2.17	3,760	3,770	3,660	115,400	424,672,000
09/11/2023	3,760	0.15 ▲	3.99	3,610	3,800	3,600	197,410	742,261,600
08/11/2023	3,610	0.17 ▲	4.71	3,440	3,630	3,420	113,580	410,023,800
07/11/2023	3,440	-0.05 ▼	-1.45	3,490	3,520	3,440	47,790	164,397,600
06/11/2023	3,490	-0.01 ▼	-0.29	3,500	3,580	3,490	74,510	260,039,900
03/11/2023	3,500	-0.03 ▼	-0.86	3,530	3,580	3,470	72,080	252,280,000
02/11/2023	3,530	0.23 ▲	6.52	3,300	3,530	3,350	113,930	402,172,900
01/11/2023	3,300	0.05 ▲	1.52	3,250	3,340	3,190	96,800	319,440,000
31/10/2023	3,250	-0.06 ▼	-1.85	3,310	3,440	3,210	73,190	237,867,500
30/10/2023	3,310	-0.16 ▼	-4.83	3,470	3,480	3,270	67,090	222,067,900
27/10/2023	3,470	0.04 ▲	1.15	3,430	3,500	3,250	94,870	329,198,900
26/10/2023	3,430	-0.25 ▼	-7.29	3,680	3,640	3,430	241,820	829,442,600
25/10/2023	3,680	0.05 ▲	1.36	3,630	3,730	3,660	62,080	228,454,400
24/10/2023	3,630	0.00 ■■	0.00	3,630	3,680	3,610	56,820	206,256,600
23/10/2023	3,630	-0.01 ▼	-0.28	3,640	3,690	3,600	72,090	261,686,700
20/10/2023	3,640	0.08 ▲	2.20	3,560	3,640	3,410	100,790	366,875,600
19/10/2023	3,560	-0.07 ▼	-1.97	3,630	3,700	3,520	97,360	346,601,600
18/10/2023	3,630	-0.19 ▼	-5.23	3,820	3,840	3,560	152,500	553,575,000
17/10/2023	3,820	-0.08 ▼	-2.09	3,900	3,940	3,820	89,230	340,858,600
16/10/2023	3,900	-0.08 ▼	-2.05	3,980	3,990	3,880	98,400	383,760,000
13/10/2023	3,980	-0.07 ▼	-1.76	4,050	4,000	3,880	197,990	788,000,200
12/10/2023	4,050	0.05 ▲	1.23	4,000	4,090	4,010	103,260	418,203,000
11/10/2023	4,000	0.04 ▲	1.00	3,960	4,030	3,930	97,360	389,440,000
10/10/2023	3,960	0.10 ▲	2.53	3,860	3,990	3,890	121,010	479,199,600
09/10/2023	3,860	0.08 ▲	2.07	3,780	3,870	3,780	87,660	338,367,600
06/10/2023	3,780	-0.02 ▼	-0.53	3,800	3,870	3,760	96,470	364,656,600
05/10/2023	3,800	0.00 ■■	0.00	3,800	3,900	3,790	76,020	288,876,000
04/10/2023	3,800	-0.06 ▼	-1.58	3,860	3,880	3,720	185,160	703,608,000
03/10/2023	3,860	-0.29 ▼	-7.51	4,150	4,120	3,860	220,970	852,944,200
02/10/2023	4,150	0.05 ▲	1.20	4,100	4,200	4,090	84,940	352,501,000
29/09/2023	4,100	0.13 ▲	3.17	3,970	4,140	4,020	123,820	507,662,000
28/09/2023	3,970	-0.01 ▼	-0.25	3,980	4,050	3,930	106,860	424,234,200
27/09/2023	3,980	-0.02 ▼	-0.50	4,000	4,060	3,780	248,400	988,632,000
26/09/2023	4,000	-0.24 ▼	-6.00	4,240	4,280	4,000	212,080	848,320,000
22/09/2023	4,550	-0.22 ▼	-4.84	4,770	4,770	4,460	280,330	1,275,501,500
21/09/2023	4,770	-0.08 ▼	-1.68	4,850	4,900	4,770	153,990	734,532,300
20/09/2023	4,850	0.25 ▲	5.15	4,600	4,850	4,580	172,410	836,188,500
19/09/2023	4,600	-0.05 ▼	-1.09	4,650	4,710	4,510	254,260	1,169,596,000
18/09/2023	4,650	-0.15 ▼	-3.23	4,800	4,780	4,650	260,400	1,210,860,000
15/09/2023	4,840	0.01 ▲	0.21	4,830	4,990	4,830	101,310	490,340,400
14/09/2023	4,830	-0.33 ▼	-6.83	5,160	5,190	4,830	725,760	3,505,420,800
13/09/2023	5,160	-0.23 ▼	-4.46	5,390	5,400	5,110	738,060	3,808,389,600
12/09/2023	5,390	0.06 ▲	1.11	5,330	5,390	5,200	432,020	2,328,587,800
11/09/2023	5,330	-0.28 ▼	-5.25	5,610	5,750	5,330	640,600	3,414,398,000
08/09/2023	5,610	0.18 ▲	3.21	5,430	5,740	5,490	901,410	5,056,910,100
07/09/2023	5,430	0.04 ▲	0.74	5,390	5,590	5,380	716,510	3,890,649,300
06/09/2023	5,390	0.04 ▲	0.74	5,350	5,450	5,280	296,640	1,598,889,600
05/09/2023	5,350	-0.04 ▼	-0.75	5,390	5,450	5,290	487,140	2,606,199,000
31/08/2023	5,390	-0.13 ▼	-2.41	5,520	5,630	5,280	894,230	4,819,899,700
30/08/2023	5,520	0.05 ▲	0.91	5,470	5,660	5,420	445,160	2,457,283,200
29/08/2023	5,470	0.12 ▲	2.19	5,350	5,620	5,340	1,416,770	7,749,731,900
28/08/2023	5,350	0.09 ▲	1.68	5,260	5,360	5,250	346,170	1,852,009,500
25/08/2023	5,260	-0.07 ▼	-1.33	5,330	5,390	5,250	182,820	961,633,200
24/08/2023	5,330	0.04 ▲	0.75	5,290	5,360	5,160	358,520	1,910,911,600
23/08/2023	5,290	0.04 ▲	0.76	5,250	5,600	5,200	370,250	1,958,622,500
22/08/2023	5,250	0.13 ▲	2.48	5,120	5,250	4,770	465,060	2,441,565,000
21/08/2023	5,120	-0.36 ▼	-7.03	5,480	5,420	5,100	1,031,070	5,279,078,400
18/08/2023	5,480	-0.41 ▼	-7.48	5,890	5,840	5,480	405,420	2,221,701,600
17/08/2023	5,890	-0.12 ▼	-2.04	6,010	6,150	5,870	313,240	1,844,983,600
16/08/2023	6,010	-0.14 ▼	-2.33	6,150	6,150	6,010	185,390	1,114,193,900
15/08/2023	6,150	0.09 ▲	1.46	6,060	6,220	6,050	282,710	1,738,666,500
14/08/2023	6,060	0.02 ▲	0.33	6,040	6,150	6,020	201,860	1,223,271,600
11/08/2023	6,040	-0.16 ▼	-2.65	6,200	6,200	5,800	298,710	1,804,208,400
10/08/2023	6,200	-0.19 ▼	-3.06	6,390	6,470	6,110	363,950	2,256,490,000
09/08/2023	6,390	0.17 ▲	2.66	6,220	6,490	6,040	566,050	3,617,059,500
08/08/2023	6,220	0.08 ▲	1.29	6,140	6,300	6,150	402,090	2,500,999,800
07/08/2023	6,140	0.39 ▲	6.35	5,750	6,150	6,000	931,250	5,717,875,000
04/08/2023	5,750	0.04 ▲	0.70	5,710	5,790	5,650	250,810	1,442,157,500
03/08/2023	5,710	0.11 ▲	1.93	5,600	5,800	5,590	302,340	1,726,361,400
02/08/2023	5,600	-0.08 ▼	-1.43	5,680	5,710	5,460	323,420	1,811,152,000
01/08/2023	5,680	0.13 ▲	2.29	5,550	5,930	5,500	863,650	4,905,532,000
31/07/2023	5,550	0.36 ▲	6.49	5,190	5,550	5,290	1,071,870	5,948,878,500
28/07/2023	5,190	0.09 ▲	1.73	5,100	5,200	5,100	209,760	1,088,654,400
27/07/2023	5,100	-0.05 ▼	-0.98	5,150	5,250	5,020	291,870	1,488,537,000
26/07/2023	5,150	-0.06 ▼	-1.17	5,210	5,250	5,070	278,940	1,436,541,000
25/07/2023	5,210	-0.09 ▼	-1.73	5,300	5,480	5,000	321,090	1,672,878,900
24/07/2023	5,300	0.32 ▲	6.04	4,980	5,300	5,000	433,010	2,294,953,000
21/07/2023	4,980	0.09 ▲	1.81	4,890	4,980	4,880	147,910	736,591,800
20/07/2023	4,890	-0.01 ▼	-0.20	4,900	4,900	4,750	196,770	962,205,300
19/07/2023	4,900	-0.02 ▼	-0.41	4,920	4,950	4,840	165,640	811,636,000
18/07/2023	4,920	-0.12 ▼	-2.44	5,040	5,080	4,910	166,990	821,590,800
17/07/2023	5,040	0.12 ▲	2.38	4,920	5,050	4,940	227,100	1,144,584,000
14/07/2023	4,920	0.01 ▲	0.20	4,910	4,970	4,880	233,400	1,148,328,000
13/07/2023	4,910	0.00 ■■	0.00	4,910	4,970	4,880	83,290	408,953,900
12/07/2023	4,910	-0.01 ▼	-0.20	4,920	5,030	4,880	127,230	624,699,300
11/07/2023	4,920	0.25 ▲	5.08	4,670	4,930	4,750	342,690	1,686,034,800
10/07/2023	4,670	0.12 ▲	2.57	4,550	4,720	4,600	133,360	622,791,200
07/07/2023	4,550	0.06 ▲	1.32	4,490	4,600	4,440	65,550	298,252,500
06/07/2023	4,490	-0.18 ▼	-4.01	4,670	4,680	4,480	312,200	1,401,778,000
05/07/2023	4,670	-0.01 ▼	-0.21	4,680	4,730	4,630	152,730	713,249,100
04/07/2023	4,680	0.09 ▲	1.92	4,590	4,690	4,600	124,310	581,770,800
03/07/2023	4,590	0.07 ▲	1.53	4,520	4,620	4,480	131,650	604,273,500
30/06/2023	4,520	0.12 ▲	2.65	4,400	4,540	4,370	206,400	932,928,000
29/06/2023	4,400	-0.30 ▼	-6.82	4,700	4,750	4,400	114,330	503,052,000
28/06/2023	4,700	-0.06 ▼	-1.28	4,760	4,840	4,680	225,650	1,060,555,000
27/06/2023	4,760	-0.01 ▼	-0.21	4,770	4,800	4,650	134,620	640,791,200
26/06/2023	4,770	-0.16 ▼	-3.35	4,930	4,920	4,680	243,960	1,163,689,200
23/06/2023	4,930	0.00 ■■	0.00	4,930	5,030	4,920	121,800	600,474,000
22/06/2023	4,930	0.09 ▲	1.83	4,840	4,940	4,840	241,070	1,188,475,100
21/06/2023	4,840	0.09 ▲	1.86	4,750	4,860	4,760	142,780	691,055,200
20/06/2023	4,750	0.12 ▲	2.53	4,630	4,750	4,630	160,710	763,372,500
19/06/2023	4,630	-0.19 ▼	-4.10	4,820	4,850	4,600	332,900	1,541,327,000
16/06/2023	4,820	-0.07 ▼	-1.45	4,890	5,030	4,800	288,040	1,388,352,800
15/06/2023	4,890	-0.36 ▼	-7.36	5,250	5,300	4,890	279,560	1,367,048,400
14/06/2023	5,250	-0.11 ▼	-2.10	5,360	5,500	5,200	348,290	1,828,522,500
13/06/2023	5,360	0.31 ▲	5.78	5,050	5,400	5,090	405,230	2,172,032,800
12/06/2023	5,050	0.17 ▲	3.37	4,880	5,050	4,910	290,080	1,464,904,000
09/06/2023	4,880	0.08 ▲	1.64	4,800	4,960	4,820	238,560	1,164,172,800
08/06/2023	4,800	-0.26 ▼	-5.42	5,060	5,150	4,800	353,430	1,696,464,000
07/06/2023	5,060	0.04 ▲	0.79	5,020	5,150	5,020	228,730	1,157,373,800
06/06/2023	5,020	0.03 ▲	0.60	4,990	5,050	4,960	204,310	1,025,636,200
05/06/2023	4,990	0.00 ■■	0.00	4,990	5,100	4,950	463,120	2,310,968,800
02/06/2023	4,990	-0.10 ▼	-2.00	5,090	5,200	4,890	343,040	1,711,769,600
01/06/2023	5,090	0.31 ▲	6.09	4,780	5,110	4,800	406,390	2,068,525,100
31/05/2023	4,780	0.00 ■■	0.00	4,780	4,870	4,700	541,380	2,587,796,400
30/05/2023	4,780	-0.08 ▼	-1.67	4,860	4,990	4,740	516,470	2,468,726,600
29/05/2023	4,860	0.31 ▲	6.38	4,550	4,860	4,710	490,750	2,385,045,000
26/05/2023	4,550	0.29 ▲	6.37	4,260	4,550	4,260	430,530	1,958,911,500
25/05/2023	4,260	-0.02 ▼	-0.47	4,280	4,290	4,220	240,460	1,024,359,600
24/05/2023	4,280	0.00 ■■	0.00	4,280	4,400	4,260	327,870	1,403,283,600
23/05/2023	4,280	-0.03 ▼	-0.70	4,310	4,410	4,270	254,860	1,090,800,800
22/05/2023	4,310	0.12 ▲	2.78	4,190	4,320	4,190	276,330	1,190,982,300
19/05/2023	4,190	-0.01 ▼	-0.24	4,200	4,270	4,080	303,420	1,271,329,800
18/05/2023	4,200	0.01 ▲	0.24	4,190	4,350	4,200	356,050	1,495,410,000
17/05/2023	4,190	0.17 ▲	4.06	4,020	4,270	4,030	386,350	1,618,806,500
16/05/2023	4,020	-0.08 ▼	-1.99	4,100	4,180	4,020	204,530	822,210,600
15/05/2023	4,100	-0.09 ▼	-2.20	4,190	4,390	4,100	405,380	1,662,058,000
12/05/2023	4,190	0.00 ■■	0.00	4,190	4,210	4,030	238,800	1,000,572,000
11/05/2023	4,190	0.03 ▲	0.72	4,160	4,330	4,060	444,470	1,862,329,300
10/05/2023	4,160	0.27 ▲	6.49	3,890	4,160	4,000	431,860	1,796,537,600
09/05/2023	3,890	0.25 ▲	6.43	3,640	3,890	3,650	390,710	1,519,861,900
08/05/2023	3,640	0.09 ▲	2.47	3,550	3,750	3,550	159,280	579,779,200
05/05/2023	3,550	-0.08 ▼	-2.25	3,630	3,670	3,550	282,910	1,004,330,500
04/05/2023	3,630	-0.07 ▼	-1.93	3,700	3,790	3,590	102,070	370,514,100
28/04/2023	3,700	0.24 ▲	6.49	3,460	3,700	3,660	476,240	1,762,088,000
27/04/2023	3,460	0.00 ■■	0.00	3,460	3,500	3,430	34,130	118,089,800
26/04/2023	3,460	0.01 ▲	0.29	3,450	3,480	3,410	37,770	130,684,200
25/04/2023	3,450	0.01 ▲	0.29	3,440	3,510	3,430	88,420	305,049,000
24/04/2023	3,440	-0.08 ▼	-2.33	3,520	3,540	3,440	77,090	265,189,600
21/04/2023	3,520	-0.06 ▼	-1.70	3,580	3,620	3,500	46,780	164,665,600
20/04/2023	3,580	0.10 ▲	2.79	3,480	3,660	3,480	131,730	471,593,400
19/04/2023	3,480	0.04 ▲	1.15	3,440	3,530	3,430	40,830	142,088,400
18/04/2023	3,440	-0.04 ▼	-1.16	3,480	3,530	3,440	64,630	222,327,200
17/04/2023	3,480	-0.04 ▼	-1.15	3,520	3,540	3,450	50,670	176,331,600
14/04/2023	3,520	-0.02 ▼	-0.57	3,540	3,590	3,520	44,740	157,484,800
13/04/2023	3,540	-0.06 ▼	-1.69	3,600	3,600	3,500	72,430	256,402,200
12/04/2023	3,600	-0.01 ▼	-0.28	3,610	3,650	3,580	61,300	220,680,000
11/04/2023	3,610	0.05 ▲	1.39	3,560	3,650	3,550	78,020	281,652,200
10/04/2023	3,560	0.01 ▲	0.28	3,550	3,630	3,500	86,770	308,901,200
07/04/2023	3,550	-0.07 ▼	-1.97	3,620	3,620	3,500	82,500	292,875,000
06/04/2023	3,620	-0.06 ▼	-1.66	3,680	3,780	3,620	167,780	607,363,600
05/04/2023	3,680	0.16 ▲	4.35	3,520	3,680	3,520	190,910	702,548,800
04/04/2023	3,520	0.03 ▲	0.85	3,490	3,540	3,430	181,010	637,155,200
03/04/2023	3,490	0.06 ▲	1.72	3,430	3,490	3,430	135,030	471,254,700
31/03/2023	3,430	-0.04 ▼	-1.17	3,470	3,490	3,420	48,760	167,246,800
30/03/2023	3,470	-0.01 ▼	-0.29	3,480	3,500	3,460	56,280	195,291,600
29/03/2023	3,480	0.02 ▲	0.57	3,460	3,500	3,420	52,640	183,187,200
28/03/2023	3,460	0.00 ■■	0.00	3,460	3,540	3,460	46,750	161,755,000
24/03/2023	3,440	-0.33 ▼	-9.59	3,770	3,490	3,420	37,180	127,899,200
22/03/2023	3,520	0.00 ■■	0.00	3,520	3,560	3,500	31,090	109,436,800
21/03/2023	3,520	0.06 ▲	1.70	3,460	3,560	3,450	55,810	196,451,200
20/03/2023	3,460	-0.11 ▼	-3.18	3,570	3,590	3,450	101,750	352,055,000
17/03/2023	3,570	-0.02 ▼	-0.56	3,590	3,670	3,570	43,400	154,938,000
16/03/2023	3,590	-0.08 ▼	-2.23	3,670	3,670	3,580	64,030	229,867,700
15/03/2023	3,670	0.09 ▲	2.45	3,580	3,700	3,610	48,720	178,802,400
14/03/2023	3,580	-0.15 ▼	-4.19	3,730	3,770	3,560	122,280	437,762,400
13/03/2023	3,730	-0.06 ▼	-1.61	3,790	3,780	3,680	134,050	500,006,500
10/03/2023	3,790	-0.01 ▼	-0.26	3,800	3,800	3,700	67,830	257,075,700
09/03/2023	3,800	0.10 ▲	2.63	3,700	3,850	3,700	160,930	611,534,000
08/03/2023	3,700	0.02 ▲	0.54	3,680	3,700	3,600	108,700	402,190,000
07/03/2023	3,680	-0.07 ▼	-1.90	3,750	3,790	3,680	57,800	212,704,000
06/03/2023	3,750	0.12 ▲	3.20	3,630	3,880	3,650	156,540	587,025,000
03/03/2023	3,630	-0.06 ▼	-1.65	3,690	3,750	3,610	63,490	230,468,700
02/03/2023	3,690	-0.09 ▼	-2.44	3,780	3,870	3,690	86,440	318,963,600
01/03/2023	3,780	0.05 ▲	1.32	3,730	3,800	3,600	78,880	298,166,400
28/02/2023	3,730	0.09 ▲	2.41	3,640	3,820	3,640	114,480	427,010,400
27/02/2023	3,640	0.04 ▲	1.10	3,600	3,650	3,550	83,110	302,520,400
24/02/2023	3,600	-0.18 ▼	-5.00	3,780	3,850	3,600	72,700	261,720,000
23/02/2023	3,780	-0.02 ▼	-0.53	3,800	3,800	3,640	74,420	281,307,600
22/02/2023	3,800	-0.05 ▼	-1.32	3,850	3,880	3,660	191,690	728,422,000
21/02/2023	3,850	0.00 ■■	0.00	3,850	4,070	3,840	258,160	993,916,000
20/02/2023	3,850	0.25 ▲	6.49	3,600	3,850	3,640	220,070	847,269,500
17/02/2023	3,600	-0.04 ▼	-1.11	3,640	3,670	3,570	54,900	197,640,000
16/02/2023	3,640	0.04 ▲	1.10	3,600	3,670	3,580	86,850	316,134,000
15/02/2023	3,600	0.11 ▲	3.06	3,490	3,700	3,470	79,480	286,128,000
14/02/2023	3,490	0.03 ▲	0.86	3,460	3,530	3,400	61,450	214,460,500
13/02/2023	3,460	-0.26 ▼	-7.51	3,720	3,830	3,460	176,220	609,721,200
10/02/2023	3,720	-0.28 ▼	-7.53	4,000	4,110	3,720	214,030	796,191,600
09/02/2023	4,000	0.26 ▲	6.50	3,740	4,000	3,750	393,400	1,573,600,000
08/02/2023	3,740	0.24 ▲	6.42	3,500	3,740	3,480	270,870	1,013,053,800
07/02/2023	3,500	-0.02 ▼	-0.57	3,520	3,610	3,470	57,670	201,845,000
06/02/2023	3,520	0.05 ▲	1.42	3,470	3,580	3,400	69,910	246,083,200
03/02/2023	3,470	0.07 ▲	2.02	3,400	3,550	3,400	103,310	358,485,700
02/02/2023	3,400	-0.20 ▼	-5.88	3,600	3,650	3,400	76,160	258,944,000
01/02/2023	3,600	-0.16 ▼	-4.44	3,760	3,900	3,600	110,120	396,432,000
31/01/2023	3,760	-0.12 ▼	-3.19	3,880	3,860	3,700	143,710	540,349,600
30/01/2023	3,880	0.16 ▲	4.12	3,720	3,950	3,700	131,130	508,784,400
27/01/2023	3,720	0.15 ▲	4.03	3,570	3,800	3,630	120,630	448,743,600
19/01/2023	3,570	0.07 ▲	1.96	3,500	3,600	3,500	58,080	207,345,600
18/01/2023	3,500	0.10 ▲	2.86	3,400	3,560	3,400	86,350	302,225,000
17/01/2023	3,400	0.08 ▲	2.35	3,320	3,400	3,320	87,960	299,064,000
16/01/2023	3,320	-0.05 ▼	-1.51	3,370	3,430	3,310	31,700	105,244,000
13/01/2023	3,370	0.00 ■■	0.00	3,370	3,500	3,360	57,010	192,123,700
12/01/2023	3,370	-0.01 ▼	-0.30	3,380	3,530	3,350	204,210	688,187,700
11/01/2023	3,380	0.00 ■■	0.00	3,380	3,480	3,370	58,950	199,251,000
10/01/2023	3,380	0.00 ■■	0.00	3,380	3,480	3,280	52,060	175,962,800
09/01/2023	3,380	-0.03 ▼	-0.89	3,410	3,600	3,350	85,800	290,004,000
06/01/2023	3,410	-0.10 ▼	-2.93	3,510	3,550	3,400	105,300	359,073,000
05/01/2023	3,510	0.09 ▲	2.56	3,420	3,600	3,300	157,730	553,632,300
04/01/2023	3,420	0.04 ▲	1.17	3,380	3,550	3,380	86,410	295,522,200
03/01/2023	3,380	0.22 ▲	6.51	3,160	3,380	3,170	85,500	288,990,000
30/12/2022	3,160	-0.19 ▼	-6.01	3,350	3,400	3,160	66,710	210,803,600
29/12/2022	3,350	0.00 ■■	0.00	3,350	3,430	3,300	56,950	190,782,500
28/12/2022	3,350	0.10 ▲	2.99	3,250	3,430	3,230	72,850	244,047,500
27/12/2022	3,250	0.10 ▲	3.08	3,150	3,300	3,100	103,560	336,570,000
26/12/2022	3,150	-0.23 ▼	-7.30	3,380	3,400	3,150	66,310	208,876,500
23/12/2022	3,380	-0.02 ▼	-0.59	3,400	3,400	3,300	65,160	220,240,800
22/12/2022	3,400	0.00 ■■	0.00	3,400	3,480	3,220	96,110	326,774,000
21/12/2022	3,400	-0.25 ▼	-7.35	3,650	3,750	3,400	143,930	489,362,000
20/12/2022	3,650	-0.27 ▼	-7.40	3,920	3,990	3,650	194,770	710,910,500
19/12/2022	3,920	-0.08 ▼	-2.04	4,000	4,040	3,920	94,240	369,420,800
15/12/2022	3,950	-0.05 ▼	-1.27	4,000	4,040	3,940	95,330	376,553,500
14/12/2022	4,000	0.12 ▲	3.00	3,880	4,100	3,940	93,380	373,520,000
13/12/2022	3,880	-0.03 ▼	-0.77	3,910	4,100	3,760	87,580	339,810,400
12/12/2022	3,910	-0.08 ▼	-2.05	3,990	4,150	3,900	104,480	408,516,800
09/12/2022	3,990	0.00 ■■	0.00	3,990	4,060	3,850	104,620	417,433,800
08/12/2022	3,990	-0.30 ▼	-7.52	4,290	4,400	3,990	263,060	1,049,609,400
07/12/2022	4,290	-0.08 ▼	-1.86	4,370	4,600	4,080	196,140	841,440,600
06/12/2022	4,370	0.28 ▲	6.41	4,090	4,370	3,950	457,950	2,001,241,500
05/12/2022	4,090	0.09 ▲	2.20	4,000	4,170	3,990	244,740	1,000,986,600
02/12/2022	4,000	0.05 ▲	1.25	3,950	4,100	3,680	170,340	681,360,000
01/12/2022	3,950	0.05 ▲	1.27	3,900	4,160	3,910	202,740	800,823,000
30/11/2022	3,900	0.10 ▲	2.56	3,800	4,000	3,750	124,910	487,149,000
29/11/2022	3,800	0.10 ▲	2.63	3,700	3,940	3,600	129,760	493,088,000
28/11/2022	3,700	0.24 ▲	6.49	3,460	3,700	3,460	110,940	410,478,000
25/11/2022	3,460	0.16 ▲	4.62	3,300	3,460	3,310	81,030	280,363,800
24/11/2022	3,300	0.00 ■■	0.00	3,300	3,370	3,150	110,750	365,475,000
23/11/2022	3,300	-0.17 ▼	-5.15	3,470	3,590	3,300	85,160	281,028,000
22/11/2022	3,470	0.22 ▲	6.34	3,250	3,470	3,250	174,360	605,029,200
21/11/2022	3,250	0.08 ▲	2.46	3,170	3,370	3,170	133,080	432,510,000
18/11/2022	3,170	0.03 ▲	0.95	3,140	3,250	2,990	81,500	258,355,000
17/11/2022	3,140	0.08 ▲	2.55	3,060	3,140	3,050	72,080	226,331,200
16/11/2022	3,060	0.17 ▲	5.56	2,890	3,090	2,690	162,600	497,556,000
15/11/2022	2,890	-0.21 ▼	-7.27	3,100	3,100	2,890	94,870	274,174,300
14/11/2022	3,100	0.00 ■■	0.00	3,100	3,100	2,890	128,890	399,559,000
13/11/2022	3,100	0.04 ▲	1.29	3,060	3,170	2,900	99,320	307,892,000
11/11/2022	3,100	0.04 ▲	1.29	3,060	3,170	2,900	99,320	307,892,000
10/11/2022	3,060	-0.23 ▼	-7.52	3,290	3,320	3,060	133,320	407,959,200
09/11/2022	3,290	0.04 ▲	1.22	3,250	3,430	3,280	38,970	128,211,300
08/11/2022	3,280	0.03 ▲	0.91	3,250	3,410	3,100	119,960	393,468,800
07/11/2022	3,250	-0.24 ▼	-7.38	3,490	3,650	3,250	100,720	327,340,000
04/11/2022	3,490	-0.19 ▼	-5.44	3,680	3,670	3,450	77,840	271,661,600
03/11/2022	3,680	-0.04 ▼	-1.09	3,720	3,740	3,670	43,090	158,571,200
02/11/2022	3,720	-0.06 ▼	-1.61	3,780	3,870	3,680	65,400	243,288,000
01/11/2022	3,780	0.03 ▲	0.79	3,750	3,890	3,680	66,930	252,995,400
31/10/2022	3,750	0.00 ■■	0.00	3,750	3,790	3,600	91,510	343,162,500
28/10/2022	3,750	0.03 ▲	0.80	3,720	3,920	3,720	116,100	435,375,000
27/10/2022	3,720	0.18 ▲	4.84	3,540	3,750	3,540	133,780	497,661,600
26/10/2022	3,540	-0.23 ▼	-6.50	3,770	3,660	3,470	156,480	553,939,200
25/10/2022	3,600	-0.17 ▼	-4.72	3,770	3,800	3,510	89,190	321,084,000
24/10/2022	3,770	-0.28 ▼	-7.43	4,050	4,130	3,770	107,080	403,691,600
21/10/2022	4,050	-0.30 ▼	-7.41	4,350	4,360	4,050	151,130	612,076,500
20/10/2022	4,350	-0.13 ▼	-2.99	4,480	4,480	4,330	32,650	142,027,500
19/10/2022	4,480	-0.02 ▼	-0.45	4,500	0	0	28,730	128,710,400
18/10/2022	4,500	0.03 ▲	0.67	4,470	4,600	4,490	79,860	359,370,000
17/10/2022	4,470	-0.02 ▼	-0.45	4,490	4,500	4,350	40,070	179,112,900
14/10/2022	4,490	0.11 ▲	2.45	4,380	4,520	4,440	70,560	316,814,400
13/10/2022	4,380	-0.01 ▼	-0.23	4,390	4,400	4,200	45,030	197,231,400
12/10/2022	4,390	0.10 ▲	2.28	4,290	4,560	4,150	76,370	335,264,300
11/10/2022	4,290	-0.32 ▼	-7.46	4,610	4,610	4,290	133,560	572,972,400
07/10/2022	4,650	-0.34 ▼	-7.31	4,990	4,980	4,650	177,060	823,329,000
06/10/2022	4,990	-0.37 ▼	-7.41	5,360	5,400	4,990	120,380	600,696,200
05/10/2022	5,360	0.21 ▲	3.92	5,150	5,500	5,190	115,340	618,222,400
04/10/2022	5,150	-0.16 ▼	-3.11	5,310	5,520	5,100	70,700	364,105,000
03/10/2022	5,310	-0.39 ▼	-7.34	5,700	5,720	5,310	80,130	425,490,300
30/09/2022	5,700	0.00 ■■	0.00	5,700	5,800	5,340	142,690	813,333,000
29/09/2022	5,700	-0.09 ▼	-1.58	5,790	6,050	5,700	119,550	681,435,000
28/09/2022	5,790	-0.21 ▼	-3.63	6,000	6,100	5,700	153,400	888,186,000
27/09/2022	6,000	0.00 ■■	0.00	6,000	6,110	5,990	105,130	630,780,000
26/09/2022	6,000	-0.37 ▼	-6.17	6,370	6,340	5,930	214,110	1,284,660,000
23/09/2022	6,370	0.10 ▲	1.57	6,270	6,550	6,270	93,090	592,983,300
22/09/2022	6,270	0.01 ▲	0.16	6,260	6,400	6,150	148,910	933,665,700
21/09/2022	6,260	-0.01 ▼	-0.16	6,270	6,350	6,150	67,210	420,734,600
20/09/2022	6,270	0.01 ▲	0.16	6,260	6,400	6,000	144,690	907,206,300
19/09/2022	6,260	-0.44 ▼	-7.03	6,700	6,650	6,260	259,730	1,625,909,800
16/09/2022	6,700	-0.07 ▼	-1.04	6,770	6,990	6,650	133,680	895,656,000
15/09/2022	6,770	-0.03 ▼	-0.44	6,800	6,940	6,720	108,680	735,763,600
14/09/2022	6,800	-0.09 ▼	-1.32	6,890	6,840	6,650	153,910	1,046,588,000
13/09/2022	6,890	0.15 ▲	2.18	6,740	6,950	6,700	104,500	720,005,000
12/09/2022	6,740	0.09 ▲	1.34	6,650	6,850	6,700	70,150	472,811,000
09/09/2022	6,670	0.02 ▲	0.30	6,650	6,800	6,500	112,190	748,307,300
08/09/2022	6,650	-0.21 ▼	-3.16	6,860	7,000	6,610	204,160	1,357,664,000
07/09/2022	6,860	-0.49 ▼	-7.14	7,350	7,380	6,840	256,860	1,762,059,600
06/09/2022	7,350	-0.05 ▼	-0.68	7,400	7,560	7,300	88,370	649,519,500
05/09/2022	7,400	0.04 ▲	0.54	7,360	7,700	7,330	153,820	1,138,268,000
31/08/2022	7,360	-0.04 ▼	-0.54	7,400	7,500	7,300	127,370	937,443,200
30/08/2022	7,400	0.00 ■■	0.00	7,400	7,550	7,280	184,790	1,367,446,000
29/08/2022	7,400	-0.28 ▼	-3.78	7,680	7,470	7,210	332,170	2,458,058,000
26/08/2022	7,680	-0.15 ▼	-1.95	7,830	7,850	7,620	228,940	1,758,259,200
25/08/2022	7,830	0.02 ▲	0.26	7,810	8,150	7,830	403,670	3,160,736,100
24/08/2022	7,810	0.51 ▲	6.53	7,300	7,810	7,320	531,230	4,148,906,300
23/08/2022	7,300	0.02 ▲	0.27	7,280	7,350	7,190	132,510	967,323,000
22/08/2022	7,280	-0.06 ▼	-0.82	7,340	7,500	7,260	153,780	1,119,518,400
19/08/2022	7,340	-0.11 ▼	-1.50	7,450	7,560	7,300	137,660	1,010,424,400
18/08/2022	7,450	0.04 ▲	0.54	7,410	7,650	7,360	171,190	1,275,365,500
17/08/2022	7,410	-0.20 ▼	-2.70	7,610	7,690	7,360	217,150	1,609,081,500
16/08/2022	7,610	0.01 ▲	0.13	7,600	7,820	7,520	168,710	1,283,883,100
15/08/2022	7,600	0.05 ▲	0.66	7,550	7,750	7,560	171,110	1,300,436,000
12/08/2022	7,550	-0.02 ▼	-0.26	7,570	7,600	7,430	142,650	1,077,007,500
11/08/2022	7,570	-0.24 ▼	-3.17	7,810	7,950	7,550	282,990	2,142,234,300
10/08/2022	7,810	-0.16 ▼	-2.05	7,970	7,980	7,770	133,560	1,043,103,600
09/08/2022	7,970	0.25 ▲	3.14	7,720	8,100	7,720	337,510	2,689,954,700
08/08/2022	7,720	0.23 ▲	2.98	7,490	7,800	7,500	285,330	2,202,747,600
05/08/2022	7,490	0.02 ▲	0.27	7,470	7,490	7,350	172,560	1,292,474,400
04/08/2022	7,470	-0.16 ▼	-2.14	7,630	7,750	7,440	219,550	1,640,038,500
03/08/2022	7,630	0.03 ▲	0.39	7,600	7,900	7,460	259,280	1,978,306,400
02/08/2022	7,600	0.49 ▲	6.45	7,110	7,600	7,100	549,420	4,175,592,000
01/08/2022	7,110	0.07 ▲	0.98	7,040	7,140	7,000	188,830	1,342,581,300
29/07/2022	7,040	0.00 ■■	0.00	7,040	7,190	7,030	175,760	1,237,350,400
28/07/2022	7,040	0.13 ▲	1.85	6,910	7,210	7,000	163,850	1,153,504,000
27/07/2022	6,910	-0.06 ▼	-0.87	6,970	7,020	6,800	91,870	634,821,700
26/07/2022	6,970	-0.13 ▼	-1.87	7,100	7,250	6,800	188,350	1,312,799,500
25/07/2022	7,100	-0.10 ▼	-1.41	7,200	7,210	7,010	99,630	707,373,000
22/07/2022	7,200	0.05 ▲	0.69	7,150	7,350	7,140	88,690	638,568,000
21/07/2022	7,150	-0.27 ▼	-3.78	7,420	7,400	7,150	156,090	1,116,043,500
20/07/2022	7,420	0.12 ▲	1.62	7,300	7,480	7,330	222,300	1,649,466,000
19/07/2022	7,300	-0.03 ▼	-0.41	7,330	7,500	7,190	216,660	1,581,618,000
18/07/2022	7,330	0.33 ▲	4.50	7,000	7,500	7,020	283,450	2,077,688,500
15/07/2022	7,010	0.01 ▲	0.14	7,000	7,200	6,900	160,660	1,126,226,600
14/07/2022	7,000	-0.10 ▼	-1.43	7,100	7,250	6,810	171,010	1,197,070,000
13/07/2022	7,100	0.06 ▲	0.85	7,040	7,480	7,040	354,310	2,515,601,000
12/07/2022	7,040	0.46 ▲	6.53	6,580	7,040	7,020	225,190	1,585,337,600
11/07/2022	6,580	0.43 ▲	6.53	6,150	6,580	6,160	133,200	876,456,000
08/07/2022	6,150	0.15 ▲	2.44	6,000	6,250	6,000	87,760	539,724,000
07/07/2022	6,000	-0.05 ▼	-0.83	6,050	6,150	5,980	98,390	590,340,000
06/07/2022	6,050	-0.20 ▼	-3.31	6,250	6,250	6,050	118,880	719,224,000
05/07/2022	6,250	-0.31 ▼	-4.96	6,560	6,560	6,250	150,530	940,812,500
04/07/2022	6,560	0.16 ▲	2.44	6,400	6,660	6,400	98,630	647,012,800
01/07/2022	6,400	-0.10 ▼	-1.56	6,500	6,500	6,050	79,860	511,104,000
30/06/2022	6,500	-0.29 ▼	-4.46	6,790	6,810	6,500	116,150	754,975,000
29/06/2022	6,790	0.14 ▲	2.06	6,650	7,110	6,750	269,600	1,830,584,000
28/06/2022	6,650	0.43 ▲	6.47	6,220	6,650	6,280	85,130	566,114,500
27/06/2022	6,220	0.12 ▲	1.93	6,100	6,270	6,000	71,290	443,423,800
24/06/2022	6,100	-0.02 ▼	-0.33	6,120	6,360	6,100	124,000	756,400,000
23/06/2022	6,120	0.19 ▲	3.10	5,930	6,150	5,920	53,020	324,482,400
22/06/2022	5,930	0.27 ▲	4.55	5,660	5,930	5,600	115,920	687,405,600
21/06/2022	5,660	-0.42 ▼	-7.42	6,080	6,000	5,660	201,020	1,137,773,200
20/06/2022	6,080	-0.45 ▼	-7.40	6,530	6,530	6,080	107,610	654,268,800
17/06/2022	6,530	-0.49 ▼	-7.50	7,020	6,790	6,530	157,530	1,028,670,900
16/06/2022	7,020	-0.35 ▼	-4.99	7,370	7,600	7,020	93,550	656,721,000
15/06/2022	7,370	-0.55 ▼	-7.46	7,920	8,130	7,370	159,910	1,178,536,700
14/06/2022	7,920	0.00 ■■	0.00	8,510	8,300	7,920	258,470	2,047,082,400
13/06/2022	8,510	-0.64 ▼	-7.52	9,150	8,900	8,510	198,960	1,693,149,600
10/06/2022	9,150	-0.35 ▼	-3.83	9,500	9,400	9,090	143,860	1,316,319,000
09/06/2022	9,500	-0.10 ▼	-1.05	9,600	9,680	9,400	106,550	1,012,225,000
08/06/2022	9,600	0.36 ▲	3.75	9,240	9,750	9,340	167,210	1,605,216,000
07/06/2022	9,240	-0.06 ▼	-0.65	9,300	9,400	8,750	207,130	1,913,881,200
06/06/2022	9,300	-0.58 ▼	-6.24	9,880	9,950	9,210	226,230	2,103,939,000
04/06/2022	10,000	-0.05 ▼	-0.50	10,050	10,300	9,650	105,650	1,056,500,000
03/06/2022	9,880	-0.17 ▼	-1.72	10,050	10,300	9,650	244,940	2,420,007,200
02/06/2022	10,050	-0.30 ▼	-2.99	10,350	10,400	9,970	264,820	2,661,441,000
01/06/2022	10,350	0.10 ▲	0.97	10,250	10,500	10,000	237,060	2,453,571,000
31/05/2022	10,250	-0.35 ▼	-3.41	10,600	10,700	10,200	257,870	2,643,167,500
30/05/2022	10,600	0.00 ■■	0.00	10,600	10,850	10,200	212,680	2,254,408,000
27/05/2022	10,600	0.45 ▲	4.25	10,150	10,850	10,300	539,180	5,715,308,000
26/05/2022	10,150	0.63 ▲	6.21	9,520	10,150	9,650	547,840	5,560,576,000
25/05/2022	9,520	0.17 ▲	1.79	9,350	9,600	9,230	300,450	2,860,284,000
24/05/2022	9,350	-0.03 ▼	-0.32	9,380	9,460	9,000	247,190	2,311,226,500
23/05/2022	9,380	-0.02 ▼	-0.21	9,400	9,750	9,140	225,700	2,117,066,000
22/05/2022	9,400	0.08 ▲	0.85	9,320	9,570	9,100	227,710	2,140,474,000
20/05/2022	9,400	0.08 ▲	0.85	9,320	9,570	9,100	227,710	2,140,474,000
19/05/2022	9,320	-0.18 ▼	-1.93	9,500	9,480	9,000	212,370	1,979,288,400
18/05/2022	9,500	-0.01 ▼	-0.11	9,510	10,000	9,200	245,890	2,335,955,000
17/05/2022	9,510	0.53 ▲	5.57	8,980	9,590	8,700	265,790	2,527,662,900
16/05/2022	8,980	0.07 ▲	0.78	8,910	9,530	8,800	384,620	3,453,887,600
13/05/2022	8,910	-0.67 ▼	-7.52	9,580	9,600	8,910	299,110	2,665,070,100
12/05/2022	9,580	-0.72 ▼	-7.52	10,300	10,300	9,580	271,110	2,597,233,800
11/05/2022	10,300	0.36 ▲	3.50	9,940	10,500	9,940	277,510	2,858,353,000
10/05/2022	9,940	-0.02 ▼	-0.20	9,960	9,990	9,270	349,040	3,469,457,600
09/05/2022	9,960	-0.74 ▼	-7.43	10,700	10,500	9,960	276,370	2,752,645,200
29/04/2022	12,550	0.80 ▲	6.37	11,750	12,550	11,750	945,860	11,870,543,000
28/04/2022	11,750	0.75 ▲	6.38	11,000	11,750	11,050	680,270	7,993,172,500
27/04/2022	11,000	-0.40 ▼	-3.64	11,400	11,400	10,650	461,230	5,073,530,000
26/04/2022	11,400	0.00 ■■	0.00	11,400	11,400	10,650	421,140	4,800,996,000
25/04/2022	11,400	-0.85 ▼	-7.46	12,250	12,500	11,400	368,440	4,200,216,000
23/04/2022	12,250	0.05 ▲	0.41	12,200	13,050	11,350	1,856,610	22,743,472,500
22/04/2022	12,250	0.05 ▲	0.41	12,200	13,050	11,350	1,856,610	22,743,472,500
21/04/2022	12,200	-0.90 ▼	-7.38	13,100	12,200	12,200	62,920	767,624,000
20/04/2022	13,100	-0.95 ▼	-7.25	14,050	13,500	13,100	195,940	2,566,814,000
19/04/2022	14,050	-1.05 ▼	-7.47	15,100	15,000	14,050	360,550	5,065,727,500
18/04/2022	15,100	-1.10 ▼	-7.28	16,200	16,250	15,100	481,030	7,263,553,000
16/04/2022	16,200	0.20 ▲	1.23	16,000	16,500	15,800	322,790	5,229,198,000
15/04/2022	16,200	0.20 ▲	1.23	16,000	16,500	15,800	322,790	5,229,198,000
14/04/2022	16,000	-0.75 ▼	-4.69	16,750	17,150	15,700	538,170	8,610,720,000
13/04/2022	16,750	-1.25 ▼	-7.46	18,000	17,600	16,750	1,027,550	17,211,462,500
12/04/2022	18,000	-0.75 ▼	-4.17	18,750	18,750	18,000	609,510	10,971,180,000
08/04/2022	18,750	0.80 ▲	4.27	17,950	18,800	17,950	1,141,640	21,405,750,000
07/04/2022	17,950	1.15 ▲	6.41	16,800	17,950	16,800	1,231,060	22,097,527,000
06/04/2022	16,800	-0.20 ▼	-1.19	17,000	17,000	16,500	341,990	5,745,432,000
05/04/2022	17,000	-0.05 ▼	-0.29	17,050	17,200	16,650	413,940	7,036,980,000
04/04/2022	17,050	0.05 ▲	0.29	17,000	17,250	16,800	432,940	7,381,627,000
01/04/2022	17,000	0.30 ▲	1.76	16,700	17,200	16,050	425,180	7,228,060,000
31/03/2022	16,700	-0.75 ▼	-4.49	17,450	17,500	16,600	268,930	4,491,131,000
30/03/2022	17,450	0.20 ▲	1.15	17,250	17,650	16,500	1,705,590	29,762,545,500
29/03/2022	17,250	1.10 ▲	6.38	16,150	17,250	17,250	309,150	5,332,837,500
28/03/2022	16,150	1.05 ▲	6.50	15,100	16,150	16,150	214,590	3,465,628,500
25/03/2022	16,800	0.15 ▲	0.89	16,650	17,450	16,650	1,135,530	19,076,904,000
24/03/2022	16,650	-0.45 ▼	-2.70	17,100	17,200	16,650	818,910	13,634,851,500
23/03/2022	17,100	-0.50 ▼	-2.92	17,600	17,600	17,000	832,230	14,231,133,000
22/03/2022	17,600	0.20 ▲	1.14	17,400	17,850	17,450	518,630	9,127,888,000
21/03/2022	17,400	0.55 ▲	3.16	16,850	17,400	16,750	555,360	9,663,264,000
18/03/2022	16,850	-0.15 ▼	-0.89	17,000	17,300	16,850	468,830	7,899,785,500
17/03/2022	17,000	-0.45 ▼	-2.65	17,450	17,650	17,000	424,420	7,215,140,000
16/03/2022	17,450	0.20 ▲	1.15	17,250	18,000	16,550	518,720	9,051,664,000
15/03/2022	17,250	-1.25 ▼	-7.25	18,500	18,800	17,250	1,477,060	25,479,285,000
14/03/2022	18,500	-1.10 ▼	-5.95	19,600	19,050	18,250	634,230	11,733,255,000
11/03/2022	19,600	-1.45 ▼	-7.40	21,050	21,000	19,600	1,196,900	23,459,240,000
10/03/2022	21,050	0.00 ■■	0.00	21,050	21,050	19,600	966,790	20,350,929,500
09/03/2022	21,050	-1.55 ▼	-7.36	22,600	22,800	21,050	2,186,830	46,032,771,500
08/03/2022	22,600	-0.45 ▼	-1.99	23,050	23,100	22,500	697,960	15,773,896,000
07/03/2022	23,050	0.35 ▲	1.52	22,700	23,200	22,000	1,783,730	41,114,976,500
04/03/2022	22,700	-0.40 ▼	-1.76	23,100	23,250	22,100	1,044,340	23,706,518,000
03/03/2022	23,100	1.10 ▲	4.76	22,000	23,100	21,500	1,291,870	29,842,197,000
02/03/2022	22,000	0.90 ▲	4.09	21,100	22,000	20,450	1,381,040	30,382,880,000
01/03/2022	21,100	1.35 ▲	6.40	19,750	21,100	20,400	1,199,410	25,307,551,000
28/02/2022	19,750	1.25 ▲	6.33	18,500	19,750	18,250	1,112,460	21,971,085,000
25/02/2022	18,500	0.20 ▲	1.08	18,300	18,550	18,000	435,400	8,054,900,000
24/02/2022	18,300	-0.10 ▼	-0.55	18,400	18,350	17,200	467,730	8,559,459,000
23/02/2022	18,400	0.20 ▲	1.09	18,200	18,500	17,800	439,100	8,079,440,000
22/02/2022	18,200	0.20 ▲	1.10	18,000	18,250	17,300	392,040	7,135,128,000
21/02/2022	18,000	0.30 ▲	1.67	17,700	18,000	17,500	286,160	5,150,880,000
20/02/2022	17,700	0.05 ▲	0.28	17,650	17,900	17,250	240,650	4,259,505,000
18/02/2022	17,700	0.05 ▲	0.28	17,650	17,900	17,250	240,650	4,259,505,000
17/02/2022	17,650	0.05 ▲	0.28	17,600	18,100	17,550	262,450	4,632,242,500
16/02/2022	17,600	0.40 ▲	2.27	17,200	17,700	17,200	301,490	5,306,224,000
15/02/2022	17,200	0.25 ▲	1.45	16,950	17,500	16,500	195,790	3,367,588,000
14/02/2022	16,950	-0.35 ▼	-2.06	17,300	17,250	16,450	177,470	3,008,116,500
11/02/2022	17,300	-0.20 ▼	-1.16	17,500	17,350	17,050	147,290	2,548,117,000
10/02/2022	17,500	-0.20 ▼	-1.14	17,700	18,100	17,350	294,200	5,148,500,000
09/02/2022	17,700	0.55 ▲	3.11	17,150	17,700	17,250	287,930	5,096,361,000
08/02/2022	17,150	0.35 ▲	2.04	16,800	17,200	16,700	282,700	4,848,305,000
07/02/2022	16,800	0.30 ▲	1.79	16,500	17,000	16,400	252,190	4,236,792,000
01/02/2022	16,500	0.00 ■■	0.00	17,000	17,200	16,500	202,510	3,341,415,000
28/01/2022	16,500	-0.50 ▼	-3.03	17,000	17,200	16,500	202,510	3,341,415,000
27/01/2022	17,000	0.00 ■■	0.00	17,000	17,300	16,650	293,390	4,987,630,000
26/01/2022	17,000	-0.30 ▼	-1.76	17,300	17,900	16,100	322,590	5,484,030,000
25/01/2022	17,300	-1.30 ▼	-7.51	18,600	17,300	17,300	584,220	10,107,006,000
24/01/2022	18,600	-1.40 ▼	-7.53	20,000	20,100	18,600	160,530	2,985,858,000
21/01/2022	20,000	-0.75 ▼	-3.75	20,750	21,500	19,850	330,760	6,615,200,000
20/01/2022	19,300	-1.45 ▼	-7.51	20,750	21,400	19,300	306,350	5,912,555,000
19/01/2022	20,700	0.30 ▲	1.45	20,400	21,150	20,300	445,940	9,230,958,000
18/01/2022	19,750	-1.10 ▼	-5.57	20,850	21,050	19,550	431,090	8,514,027,500
17/01/2022	19,800	-1.05 ▼	-5.30	20,850	21,350	19,800	580,990	11,503,602,000
14/01/2022	20,850	1.05 ▲	5.04	19,800	20,950	19,850	753,980	15,720,483,000
13/01/2022	19,800	0.80 ▲	4.04	19,000	19,800	18,950	838,690	16,606,062,000
12/01/2022	19,000	0.35 ▲	1.84	18,650	19,000	17,350	633,860	12,043,340,000
11/01/2022	18,650	0.00 ■■	0.00	18,650	19,200	17,550	573,770	10,700,810,500
10/01/2022	18,650	1.20 ▲	6.43	17,450	18,650	17,500	535,780	9,992,297,000
07/01/2022	17,450	1.10 ▲	6.30	16,350	17,450	16,600	547,570	9,555,096,500
06/01/2022	16,350	0.00 ■■	0.00	15,300	16,350	15,200	707,070	11,560,594,500
05/01/2022	15,300	-0.30 ▼	-1.96	15,600	16,000	15,300	339,940	5,201,082,000
04/01/2022	15,600	-0.45 ▼	-2.88	16,050	16,450	15,600	481,920	7,517,952,000
03/01/2022	17,050	-1.25 ▼	-7.33	18,300	18,350	17,050	230,470	3,929,513,500
31/12/2021	16,050	0.35 ▲	2.18	15,700	16,050	15,150	478,950	7,687,147,500
30/12/2021	15,700	-0.30 ▼	-1.91	16,000	16,550	15,700	526,430	8,264,951,000
29/12/2021	16,000	1.00 ▲	6.25	15,000	16,000	14,800	741,250	11,860,000,000
22/12/2021	14,750	-0.20 ▼	-1.36	14,950	15,300	14,000	471,140	6,949,315,000
21/12/2021	14,950	0.15 ▲	1.00	14,800	15,200	14,550	538,090	8,044,445,500
20/12/2021	14,800	-0.10 ▼	-0.68	14,800	15,250	14,300	549,370	8,130,676,000
18/12/2021	14,800	0.95 ▲	6.42	13,850	14,800	13,900	759,190	11,236,012,000
17/12/2021	14,800	0.95 ▲	6.42	13,850	14,800	13,900	759,190	11,236,012,000
16/12/2021	13,850	-0.25 ▼	-1.81	14,100	14,100	13,750	206,930	2,865,980,500
15/12/2021	14,100	0.10 ▲	0.71	14,000	14,250	13,600	358,740	5,058,234,000
14/12/2021	14,000	-0.10 ▼	-0.71	14,100	14,400	13,700	358,600	5,020,400,000
13/12/2021	14,100	-0.20 ▼	-1.42	14,300	14,450	13,450	621,870	8,768,367,000
12/12/2021	14,300	-0.45 ▼	-3.15	14,750	14,800	13,750	941,820	13,468,026,000
10/12/2021	14,300	-0.45 ▼	-3.15	14,750	14,800	13,750	941,820	13,468,026,000
09/12/2021	14,750	-0.25 ▼	-1.69	15,000	15,200	14,100	286,750	4,229,562,500
08/12/2021	15,000	0.20 ▲	1.33	14,800	15,000	13,800	1,206,890	18,103,350,000
07/12/2021	14,800	-1.10 ▼	-7.43	15,900	14,800	14,800	71,140	1,052,872,000
06/12/2021	15,900	-1.15 ▼	-7.23	17,050	15,900	15,900	479,160	7,618,644,000
03/12/2021	17,050	-1.25 ▼	-7.33	18,300	18,350	17,050	230,470	3,929,513,500
02/12/2021	18,300	-0.30 ▼	-1.64	18,600	19,200	18,150	594,050	10,871,115,000
01/12/2021	18,600	0.10 ▲	0.54	18,500	18,800	18,000	547,990	10,192,614,000
30/11/2021	18,500	0.35 ▲	1.89	18,150	18,500	17,600	829,150	15,339,275,000
29/11/2021	18,150	0.90 ▲	4.96	17,250	18,150	16,650	721,230	13,090,324,500
28/11/2021	17,250	0.35 ▲	2.03	16,900	17,550	16,600	656,910	11,331,697,500
26/11/2021	17,250	0.35 ▲	2.03	16,900	17,550	16,600	656,910	11,331,697,500
25/11/2021	16,900	1.10 ▲	6.51	15,800	16,900	15,750	1,185,980	20,043,062,000
24/11/2021	15,800	0.20 ▲	1.27	15,600	16,200	15,550	802,340	12,676,972,000
23/11/2021	15,600	0.30 ▲	1.92	15,300	15,750	14,300	695,040	10,842,624,000
22/11/2021	15,300	-1.15 ▼	-7.52	16,450	16,400	15,300	566,420	8,666,226,000
21/11/2021	16,450	0.20 ▲	1.22	16,250	16,750	15,150	947,900	15,592,955,000
19/11/2021	16,450	0.20 ▲	1.22	16,250	16,750	15,150	947,900	15,592,955,000
18/11/2021	16,250	1.05 ▲	6.46	15,200	16,250	15,200	1,031,890	16,768,212,500
17/11/2021	15,200	0.10 ▲	0.66	15,100	15,500	15,000	437,010	6,642,552,000
16/11/2021	15,100	-0.30 ▼	-1.99	15,400	15,400	14,850	368,380	5,562,538,000
15/11/2021	15,400	-0.25 ▼	-1.62	15,650	15,950	15,000	538,800	8,297,520,000
14/11/2021	15,000	0.35 ▲	2.33	14,650	15,650	14,250	100	1,500,000
12/11/2021	15,650	1.00 ▲	6.39	14,650	15,650	14,250	1,090,930	17,073,054,500
11/11/2021	14,650	0.05 ▲	0.34	14,650	14,800	14,050	538,560	7,889,904,000
10/11/2021	14,650	0.20 ▲	1.37	14,450	14,900	14,500	716,860	10,501,999,000
09/11/2021	14,450	0.90 ▲	6.23	13,550	14,450	13,500	1,175,640	16,987,998,000
08/11/2021	13,550	0.05 ▲	0.37	13,500	13,750	13,400	457,700	6,201,835,000
07/11/2021	13,500	0.30 ▲	2.22	13,200	13,700	13,250	551,300	7,442,550,000
05/11/2021	13,500	0.30 ▲	2.22	13,200	13,700	13,250	551,300	7,442,550,000
04/11/2021	13,000	-0.60 ▼	-4.62	13,600	14,000	13,000	1,477,420	19,206,460,000
03/11/2021	13,000	-0.60 ▼	-4.62	13,600	14,000	13,000	1,477,420	19,206,460,000
02/11/2021	13,600	0.20 ▲	1.47	13,400	14,050	13,200	990,830	13,475,288,000
01/11/2021	13,400	0.70 ▲	5.22	12,700	13,550	12,650	715,470	9,587,298,000
31/10/2021	12,700	0.80 ▲	6.30	11,900	12,700	11,500	1,064,580	13,520,166,000
29/10/2021	12,700	0.80 ▲	6.30	11,900	12,700	11,500	1,064,580	13,520,166,000
28/10/2021	11,900	-0.05 ▼	-0.42	11,900	12,450	11,850	296,310	3,526,089,000
27/10/2021	11,900	0.75 ▲	6.30	11,150	11,900	11,200	671,740	7,993,706,000
26/10/2021	11,150	0.05 ▲	0.45	11,100	11,150	10,900	193,660	2,159,309,000
25/10/2021	11,100	0.05 ▲	0.45	11,050	11,400	11,000	306,150	3,398,265,000
23/10/2021	11,050	0.05 ▲	0.45	11,000	11,050	10,900	186,520	2,061,046,000
22/10/2021	11,050	0.05 ▲	0.45	11,000	11,050	10,900	186,520	2,061,046,000
21/10/2021	11,000	0.05 ▲	0.45	10,950	11,100	10,900	148,250	1,630,750,000
20/10/2021	10,950	-0.25 ▼	-2.28	11,200	11,350	10,500	306,220	3,353,109,000
19/10/2021	11,200	0.35 ▲	3.13	10,850	11,350	10,900	381,620	4,274,144,000
18/10/2021	10,850	0.35 ▲	3.23	10,500	10,950	10,500	251,360	2,727,256,000
16/10/2021	10,500	-0.05 ▼	-0.48	10,500	10,650	10,350	205,070	2,153,235,000
15/10/2021	10,500	-0.05 ▼	-0.48	10,500	10,650	10,350	205,070	2,153,235,000
14/10/2021	10,500	0.05 ▲	0.48	10,500	10,650	10,400	128,800	1,352,400,000
13/10/2021	10,500	-0.10 ▼	-0.95	10,600	11,000	10,500	137,140	1,439,970,000
12/10/2021	10,600	0.40 ▲	3.77	10,200	10,700	10,150	234,090	2,481,354,000
11/10/2021	10,200	-0.05 ▼	-0.49	10,250	10,300	10,150	116,550	1,188,810,000
08/10/2021	10,250	-0.05 ▼	-0.49	10,250	10,550	10,150	107,600	1,102,900,000
07/10/2021	10,250	-0.10 ▼	-0.98	10,350	10,400	10,200	76,870	787,917,500
06/10/2021	10,350	-0.05 ▼	-0.48	10,350	10,600	10,250	89,950	930,982,500
05/10/2021	10,350	0.66 ▲	6.38	9,690	10,350	9,830	233,330	2,414,965,500
04/10/2021	9,690	-0.07 ▼	-0.72	9,760	9,890	9,610	81,560	790,316,400
01/10/2021	9,760	-0.17 ▼	-1.74	9,930	9,920	9,760	69,970	682,907,200
30/09/2021	9,930	0.07 ▲	0.70	9,860	10,000	9,780	54,870	544,859,100
29/09/2021	9,860	0.01 ▲	0.10	9,850	9,950	9,610	73,940	729,048,400
28/09/2021	9,850	0.01 ▲	0.10	9,840	10,000	9,330	189,090	1,862,536,500
27/09/2021	9,840	-0.46 ▼	-4.67	10,300	10,300	9,810	231,230	2,275,303,200
26/09/2021	10,300	-0.15 ▼	-1.46	10,450	10,450	10,300	88,820	914,846,000
24/09/2021	10,300	-0.15 ▼	-1.46	10,450	10,450	10,300	88,820	914,846,000
23/09/2021	10,450	-0.50 ▼	-4.78	10,950	11,100	10,450	183,820	1,920,919,000
22/09/2021	10,950	0.65 ▲	5.94	10,300	11,000	10,350	251,810	2,757,319,500
21/09/2021	10,300	-0.10 ▼	-0.97	10,300	10,300	9,990	204,320	2,104,496,000
20/09/2021	10,300	-0.30 ▼	-2.91	10,600	10,650	10,300	172,820	1,780,046,000
17/09/2021	10,600	-0.30 ▼	-2.83	10,900	10,800	10,500	157,820	1,672,892,000
16/09/2021	10,900	-0.05 ▼	-0.46	10,900	11,250	10,700	119,600	1,303,640,000
15/09/2021	10,900	0.70 ▲	6.42	10,200	10,900	9,700	268,420	2,925,778,000
14/09/2021	10,200	-0.75 ▼	-7.35	10,950	11,000	10,200	675,140	6,886,428,000
13/09/2021	10,950	-0.40 ▼	-3.65	11,350	11,700	10,900	244,770	2,680,231,500
10/09/2021	11,350	0.05 ▲	0.44	11,350	11,600	11,350	112,690	1,279,031,500
09/09/2021	11,350	0.15 ▲	1.32	11,200	11,500	11,050	175,530	1,992,265,500
08/09/2021	11,200	-0.35 ▼	-3.13	11,550	11,800	11,200	244,270	2,735,824,000
07/09/2021	11,550	-0.45 ▼	-3.90	12,000	12,200	11,500	217,990	2,517,784,500
06/09/2021	12,000	0.30 ▲	2.50	11,700	12,300	11,700	220,070	2,640,840,000
05/09/2021	11,250	1.05 ▲	9.33	10,200	10,900	10,700	384,570	4,326,412,500
03/09/2021	10,900	0.70 ▲	6.42	10,200	10,900	10,700	313,390	3,415,951,000
01/09/2021	11,700	-0.05 ▼	-0.43	11,750	11,950	11,600	141,710	1,658,007,000
31/08/2021	11,750	-0.30 ▼	-2.55	12,050	12,400	11,600	219,450	2,578,537,500
30/08/2021	12,050	0.75 ▲	6.22	11,300	12,050	11,400	264,640	3,188,912,000
27/08/2021	11,300	-0.05 ▼	-0.44	11,350	11,450	10,800	193,680	2,188,584,000
26/08/2021	11,350	0.05 ▲	0.44	11,300	11,850	11,200	143,890	1,633,151,500
25/08/2021	11,300	-0.65 ▼	-5.75	11,950	11,950	11,150	460,080	5,198,904,000
24/08/2021	11,950	-0.85 ▼	-7.11	12,800	13,000	11,950	397,200	4,746,540,000
23/08/2021	12,800	0.50 ▲	3.91	12,300	12,950	12,050	389,310	4,983,168,000
20/08/2021	12,300	0.10 ▲	0.81	12,300	13,100	12,000	857,450	10,546,635,000
19/08/2021	12,300	0.80 ▲	6.50	11,500	12,300	11,300	494,410	6,081,243,000
18/08/2021	11,500	-0.10 ▼	-0.87	11,500	11,700	11,150	184,060	2,116,690,000
17/08/2021	11,500	0.30 ▲	2.61	11,200	11,950	11,300	449,450	5,168,675,000
16/08/2021	11,200	0.70 ▲	6.25	10,500	11,200	10,550	109,950	1,231,440,000
13/08/2021	10,500	-0.10 ▼	-0.95	10,600	10,650	10,150	255,480	2,682,540,000
12/08/2021	10,600	-0.35 ▼	-3.30	10,950	11,150	10,600	248,020	2,629,012,000
11/08/2021	10,950	-0.15 ▼	-1.37	11,100	11,150	10,950	162,910	1,783,864,500
10/08/2021	11,100	-0.05 ▼	-0.45	11,150	11,300	10,950	207,860	2,307,246,000
09/08/2021	11,150	-0.05 ▼	-0.45	11,200	11,450	10,900	190,130	2,119,949,500
06/08/2021	11,200	-0.05 ▼	-0.45	11,250	11,800	10,900	267,690	2,998,128,000
05/08/2021	11,250	-0.40 ▼	-3.56	11,650	11,600	11,000	384,570	4,326,412,500
04/08/2021	11,650	0.75 ▲	6.44	10,900	11,650	11,000	521,100	6,070,815,000
03/08/2021	10,900	0.70 ▲	6.42	10,200	10,900	10,700	313,390	3,415,951,000
02/08/2021	10,200	0.64 ▲	6.27	9,560	10,200	9,800	687,330	7,010,766,000
30/07/2021	9,560	0.12 ▲	1.26	9,440	9,600	9,440	131,530	1,257,426,800
29/07/2021	9,440	0.04 ▲	0.42	9,400	9,500	9,370	65,760	620,774,400
28/07/2021	9,400	-0.05 ▼	-0.53	9,400	9,500	9,250	102,740	965,756,000
27/07/2021	9,400	0.15 ▲	1.60	9,250	9,490	9,220	151,270	1,421,938,000
26/07/2021	9,250	-0.25 ▼	-2.70	9,500	9,470	9,000	90,830	840,177,500
23/07/2021	9,500	-0.18 ▼	-1.89	9,680	9,750	9,400	87,390	830,205,000
21/07/2021	9,060	0.06 ▲	0.66	9,000	9,690	9,060	112,090	1,015,535,400
20/07/2021	9,000	-0.03 ▼	-0.33	9,030	9,000	8,450	195,750	1,761,750,000
19/07/2021	9,030	-0.67 ▼	-7.42	9,700	9,220	9,030	367,870	3,321,866,100
17/07/2021	9,700	-0.12 ▼	-1.24	9,820	10,000	9,700	97,910	949,727,000
16/07/2021	9,700	-0.12 ▼	-1.24	9,820	10,000	9,700	97,910	949,727,000
15/07/2021	9,820	0.02 ▲	0.20	9,800	10,150	9,740	73,470	721,475,400
14/07/2021	9,800	-0.20 ▼	-2.04	10,000	10,300	9,700	59,380	581,924,000
13/07/2021	10,000	0.23 ▲	2.30	9,770	10,100	9,690	129,070	1,290,700,000
12/07/2021	9,770	-0.73 ▼	-7.47	10,500	10,500	9,770	269,450	2,632,526,500
09/07/2021	10,500	0.15 ▲	1.43	10,350	10,600	10,250	185,220	1,944,810,000
08/07/2021	10,350	0.05 ▲	0.48	10,350	10,800	10,300	139,340	1,442,169,000
07/07/2021	10,350	-0.65 ▼	-6.28	11,000	10,900	10,250	295,530	3,058,735,500
06/07/2021	11,000	-0.40 ▼	-3.64	11,400	11,500	11,000	212,950	2,342,450,000
05/07/2021	11,400	-0.70 ▼	-6.14	12,100	11,900	11,400	212,430	2,421,702,000
02/07/2021	12,100	0.15 ▲	1.24	11,950	12,500	12,100	217,800	2,635,380,000
01/07/2021	11,950	0.75 ▲	6.28	11,200	11,950	11,200	305,700	3,653,115,000
30/06/2021	11,200	-0.30 ▼	-2.68	11,500	11,500	11,100	231,150	2,588,880,000
29/06/2021	11,500	-0.35 ▼	-3.04	11,850	11,900	11,500	162,600	1,869,900,000
28/06/2021	11,850	0.25 ▲	2.11	11,600	11,950	11,600	115,610	1,369,978,500
25/06/2021	11,600	-0.30 ▼	-2.59	11,900	12,000	11,600	193,110	2,240,076,000
24/06/2021	11,900	0.30 ▲	2.52	11,600	12,250	11,500	345,190	4,107,761,000
23/06/2021	11,600	-0.30 ▼	-2.59	11,900	12,000	11,500	216,540	2,511,864,000
22/06/2021	11,900	0.05 ▲	0.42	11,900	12,350	11,200	559,310	6,655,789,000
21/06/2021	11,900	-1.80 ▼	-15.13	12,750	12,500	11,900	622,040	7,402,276,000
18/06/2021	12,750	-0.95 ▼	-7.45	13,700	13,550	12,750	700,940	8,936,985,000
17/06/2021	13,700	-0.05 ▼	-0.36	13,700	14,300	12,900	449,580	6,159,246,000
16/06/2021	13,700	0.85 ▲	6.20	12,850	13,700	12,000	1,065,160	14,592,692,000
15/06/2021	12,900	-0.90 ▼	-6.98	13,800	13,750	12,850	411,010	5,302,029,000
14/06/2021	13,800	-0.80 ▼	-5.80	14,600	14,900	13,650	533,970	7,368,786,000
11/06/2021	14,600	0.15 ▲	1.03	14,450	14,600	13,450	842,970	12,307,362,000
10/06/2021	14,450	-1.05 ▼	-7.27	15,500	15,500	14,450	842,010	12,167,044,500
09/06/2021	15,500	-0.60 ▼	-3.87	16,100	16,000	15,300	609,460	9,446,630,000
08/06/2021	16,100	-0.40 ▼	-2.48	16,500	17,000	15,800	523,330	8,425,613,000
07/06/2021	16,500	0.20 ▲	1.21	16,300	16,750	16,150	570,410	9,411,765,000
04/06/2021	16,300	-0.25 ▼	-1.53	16,550	16,300	15,400	917,860	14,961,118,000
03/06/2021	16,550	-0.65 ▼	-3.93	17,200	17,200	16,450	621,410	10,284,335,500
02/06/2021	17,200	0.15 ▲	0.87	17,050	17,200	16,650	594,730	10,229,356,000
01/06/2021	17,050	-0.45 ▼	-2.64	17,500	17,600	17,000	447,970	7,637,888,500
31/05/2021	17,500	10.34 ▲	59.09	16,600	17,500	16,100	915,900	16,028,250,000
28/05/2021	16,600	0.50 ▲	3.01	16,100	16,600	15,800	787,960	13,080,136,000
27/05/2021	16,100	0.60 ▲	3.73	15,500	16,150	15,450	780,710	12,569,431,000
26/05/2021	15,500	-0.40 ▼	-2.58	15,900	15,750	15,500	367,280	5,692,840,000
25/05/2021	15,900	0.20 ▲	1.26	15,700	16,200	15,400	574,570	9,135,663,000
24/05/2021	15,700	0.60 ▲	3.82	15,100	15,950	14,950	600,040	9,420,628,000
23/05/2021	15,100	-0.20 ▼	-1.32	15,100	15,250	14,700	397,290	5,999,079,000
21/05/2021	15,100	-0.20 ▼	-1.32	15,100	15,250	14,700	397,290	5,999,079,000
20/05/2021	15,100	0.80 ▲	5.30	14,300	15,300	14,000	859,570	12,979,507,000
19/05/2021	14,300	0.05 ▲	0.35	14,250	14,300	13,850	495,040	7,079,072,000
18/05/2021	14,250	0.30 ▲	2.11	13,950	14,650	13,700	659,380	9,396,165,000
17/05/2021	13,950	-0.25 ▼	-1.79	14,200	14,200	13,250	1,171,640	16,344,378,000
16/05/2021	14,200	-0.10 ▼	-0.70	14,300	14,800	14,050	799,130	11,347,646,000
14/05/2021	14,200	-0.10 ▼	-0.70	14,300	14,800	14,050	799,130	11,347,646,000
13/05/2021	14,300	0.90 ▲	6.29	13,400	14,300	13,100	845,970	12,097,371,000
12/05/2021	13,400	0.80 ▲	5.97	12,600	13,450	12,450	745,720	9,992,648,000
11/05/2021	12,600	0.80 ▲	6.35	11,800	12,600	11,850	725,230	9,137,898,000
10/05/2021	11,800	0.50 ▲	4.24	11,300	11,850	10,950	782,870	9,237,866,000
09/05/2021	11,300	-0.20 ▼	-1.77	11,500	11,300	10,750	644,610	7,284,093,000
07/05/2021	11,300	-0.20 ▼	-1.77	11,500	11,300	10,750	644,610	7,284,093,000
06/05/2021	11,500	-0.10 ▼	-0.87	11,600	11,900	11,300	487,910	5,610,965,000
05/05/2021	11,600	0.50 ▲	4.31	11,100	11,600	10,850	442,450	5,132,420,000
04/05/2021	11,100	0.40 ▲	3.60	10,700	11,100	10,000	402,250	4,464,975,000
03/05/2021	7,750	0.50 ▲	6.45	7,250	7,750	6,750	1,300	10,075,000
30/04/2021	10,700	0.55 ▲	5.14	10,150	10,750	10,050	469,600	5,024,720,000
29/04/2021	10,700	0.55 ▲	5.14	10,150	10,750	10,050	469,600	5,024,720,000
28/04/2021	10,150	0.63 ▲	6.21	9,520	10,150	9,530	423,420	4,297,713,000
27/04/2021	9,520	0.62 ▲	6.51	8,900	9,520	9,000	539,170	5,132,898,400
26/04/2021	8,900	0.40 ▲	4.49	8,500	8,930	8,520	264,440	2,353,516,000
23/04/2021	8,500	0.01 ▲	0.12	8,490	8,580	8,060	294,600	2,504,100,000
22/04/2021	8,490	-0.01 ▼	-0.12	8,500	8,600	8,160	253,010	2,148,054,900
21/04/2021	8,500	0.27 ▲	3.18	8,230	8,650	8,240	350,840	2,982,140,000
20/04/2021	8,500	0.27 ▲	3.18	8,230	8,650	8,240	350,840	2,982,140,000
19/04/2021	8,230	0.53 ▲	6.44	7,700	8,230	7,800	407,990	3,357,757,700
16/04/2021	7,700	-0.17 ▼	-2.21	7,870	8,000	7,660	173,520	1,336,104,000
15/04/2021	7,870	-0.28 ▼	-3.56	8,150	8,200	7,870	144,130	1,134,303,100
14/04/2021	8,150	0.03 ▲	0.37	8,150	8,250	7,800	284,010	2,314,681,500
13/04/2021	8,150	-0.49 ▼	-6.01	8,640	8,500	8,040	411,670	3,355,110,500
12/04/2021	8,640	4.48 ▲	51.85	8,480	8,750	8,500	384,080	3,318,451,200
09/04/2021	8,480	0.32 ▲	3.77	8,160	8,520	7,910	172,190	1,460,171,200
08/04/2021	8,160	-0.05 ▼	-0.61	8,210	8,190	7,710	263,550	2,150,568,000
07/04/2021	8,210	-0.05 ▼	-0.61	8,210	8,460	7,750	394,940	3,242,457,400
06/04/2021	8,210	0.53 ▲	6.46	7,680	8,210	7,720	332,460	2,729,496,600
05/04/2021	7,680	0.50 ▲	6.51	7,180	7,680	7,190	292,550	2,246,784,000
02/04/2021	7,180	-0.07 ▼	-0.97	7,250	7,240	7,020	174,520	1,253,053,600
01/04/2021	7,250	0.05 ▲	0.69	7,200	7,280	7,140	165,910	1,202,847,500
31/03/2021	7,200	0.04 ▲	0.56	7,160	7,410	6,850	285,410	2,054,952,000
30/03/2021	7,160	0.46 ▲	6.42	6,700	7,160	6,900	802,240	5,744,038,400
29/03/2021	6,700	0.43 ▲	6.42	6,270	6,700	6,500	382,410	2,562,147,000
26/03/2021	6,270	0.41 ▲	6.54	5,860	6,270	5,450	643,710	4,036,061,700
25/03/2021	5,860	-0.01 ▼	-0.17	5,870	5,870	5,570	313,990	1,839,981,400
24/03/2021	5,870	-0.07 ▼	-1.19	5,870	6,050	5,600	247,120	1,450,594,400
23/03/2021	5,870	0.27 ▲	4.60	5,600	5,990	5,500	227,160	1,333,429,200
22/03/2021	5,600	-0.05 ▼	-0.89	5,650	5,650	5,400	301,220	1,686,832,000
19/03/2021	5,650	0.18 ▲	3.19	5,470	5,740	5,090	522,220	2,950,543,000
18/03/2021	5,470	0.35 ▲	6.40	5,120	5,470	5,200	409,010	2,237,284,700
17/03/2021	5,120	0.33 ▲	6.45	4,790	5,120	4,900	682,130	3,492,505,600
16/03/2021	4,790	0.30 ▲	6.26	4,490	4,790	4,500	287,620	1,377,699,800
15/03/2021	4,490	0.29 ▲	6.46	4,200	4,490	4,210	382,000	1,715,180,000
12/03/2021	4,200	0.04 ▲	0.95	4,160	4,220	4,150	160,800	675,360,000
11/03/2021	4,160	0.06 ▲	1.44	4,100	4,210	4,100	110,530	459,804,800
10/03/2021	4,100	0.06 ▲	1.46	4,040	4,140	4,040	142,990	586,259,000
09/03/2021	4,040	-0.06 ▼	-1.49	4,100	4,280	4,000	156,920	633,956,800
08/03/2021	4,100	0.09 ▲	2.20	4,010	4,290	4,020	306,730	1,257,593,000
05/03/2021	4,010	0.26 ▲	6.48	3,750	4,010	3,620	231,530	928,435,300
04/03/2021	3,750	0.01 ▲	0.27	3,740	3,970	3,670	69,140	259,275,000
03/03/2021	3,740	0.24 ▲	6.42	3,500	3,740	3,460	167,660	627,048,400
02/03/2021	3,500	0.02 ▲	0.57	3,480	3,590	3,450	84,140	294,490,000
01/03/2021	3,480	-0.09 ▼	-2.59	3,570	3,640	3,480	58,490	203,545,200
26/02/2021	3,570	0.01 ▲	0.28	3,560	3,590	3,460	64,630	230,729,100
25/02/2021	3,560	-0.04 ▼	-1.12	3,600	3,670	3,550	26,200	93,272,000
24/02/2021	3,600	-0.09 ▼	-2.50	3,690	3,730	3,520	46,450	167,220,000
23/02/2021	3,690	-0.07 ▼	-1.90	3,760	3,760	3,600	95,360	351,878,400
22/02/2021	3,760	-0.02 ▼	-0.53	3,780	3,790	3,700	56,360	211,913,600
19/02/2021	3,780	-0.03 ▼	-0.79	3,810	3,870	3,740	26,870	101,568,600
18/02/2021	3,810	-0.04 ▼	-1.05	3,850	3,920	3,800	70,620	269,062,200
17/02/2021	3,850	0.15 ▲	3.90	3,700	3,850	3,680	99,580	383,383,000
10/02/2021	3,700	0.20 ▲	5.41	3,500	3,700	3,400	79,800	295,260,000
09/02/2021	3,700	0.20 ▲	5.41	3,500	3,700	3,400	79,800	295,260,000
08/02/2021	3,500	-0.20 ▼	-5.71	3,700	3,740	3,460	91,710	320,985,000
05/02/2021	3,700	0.07 ▲	1.89	3,630	3,750	3,520	58,200	215,340,000
05/01/2021	3,540	-0.06 ▼	-1.69	3,600	3,600	3,430	20,170	71,401,800
04/01/2021	3,600	0.16 ▲	4.44	3,440	3,660	3,460	175,830	632,988,000
01/01/2021	3,440	0.01 ▲	0.29	3,430	3,460	3,370	921,990	3,171,645,600
31/12/2020	3,440	0.01 ▲	0.29	3,430	3,460	3,370	921,990	3,171,645,600
30/12/2020	3,430	0.07 ▲	2.04	3,360	3,570	3,220	1,822,830	6,252,306,900
29/12/2020	3,360	0.00 ■■	0.00	3,400	3,440	3,340	117,581	395,072,160
28/12/2020	3,400	0.10 ▲	2.94	3,330	3,460	3,330	201,309	684,450,600
27/12/2020	3,330	0.10 ▲	3.00	3,250	3,350	3,140	220,556	734,451,480
25/12/2020	3,330	0.10 ▲	3.00	3,250	3,350	3,140	220,556	734,451,480
24/12/2020	3,250	-0.10 ▼	-3.08	3,380	3,390	3,150	219,204	712,413,000
23/12/2020	3,380	0.00 ■■	0.00	3,370	3,600	3,350	310,347	1,048,972,860
22/12/2020	3,370	0.20 ▲	5.93	3,150	3,370	3,180	168,315	567,221,550
21/12/2020	3,150	0.10 ▲	3.17	3,050	3,200	3,050	224,597	707,480,550
20/12/2020	3,050	0.00 ■■	0.00	3,030	3,080	3,000	69,230	211,151,500
18/12/2020	3,050	0.00 ■■	0.00	3,030	3,080	3,000	69,230	211,151,500
17/12/2020	3,030	0.00 ■■	0.00	3,060	3,130	3,000	134,750	408,292,500
16/12/2020	3,060	-0.10 ▼	-3.27	3,140	3,200	3,060	136,018	416,215,080
15/12/2020	3,140	0.00 ■■	0.00	3,160	3,200	3,000	147,895	464,390,300
14/12/2020	3,160	0.10 ▲	3.16	3,020	3,180	3,020	182,744	577,471,040
13/12/2020	3,020	0.10 ▲	3.31	2,920	3,040	2,930	101,265	305,820,300
11/12/2020	3,020	0.10 ▲	3.31	2,920	3,040	2,930	101,265	305,820,300
10/12/2020	2,920	-0.20 ▼	-6.85	3,100	3,190	2,900	131,392	383,664,640
09/12/2020	3,100	0.10 ▲	3.23	2,970	3,170	2,950	415,037	1,286,614,700
08/12/2020	2,970	0.10 ▲	3.37	2,920	2,980	2,890	119,009	353,456,730
07/12/2020	2,920	0.10 ▲	3.42	2,830	2,930	2,830	166,155	485,172,600
04/12/2020	2,810	0.02 ▲	0.71	2,790	2,820	2,780	349,850	983,078,500
03/12/2020	2,790	0.00 ■■	0.00	2,770	2,800	2,760	48,634	135,688,860
02/12/2020	2,770	0.00 ■■	0.00	2,790	2,820	2,760	51,397	142,369,690
01/12/2020	2,790	0.00 ■■	0.00	2,810	2,810	2,740	37,314	104,106,060
30/11/2020	2,740	-0.04 ▼	-1.46	2,780	2,800	2,710	588,980	1,613,805,200
27/11/2020	2,740	-0.04 ▼	-1.46	2,780	2,800	2,710	588,980	1,613,805,200
26/11/2020	2,780	-0.03 ▼	-1.08	2,810	2,830	2,620	445,930	1,239,685,400
25/11/2020	2,810	-0.03 ▼	-1.07	2,840	2,870	2,810	295,680	830,860,800
24/11/2020	2,840	-0.05 ▼	-1.76	2,890	2,900	2,830	362,720	1,030,124,800
23/11/2020	2,890	0.05 ▲	1.73	2,840	2,910	2,810	716,560	2,070,858,400
20/11/2020	2,840	0.00 ■■	0.00	2,850	2,870	2,800	48,179	136,828,360
19/11/2020	2,850	0.00 ■■	0.00	2,870	2,870	2,800	45,928	130,894,800
18/11/2020	2,870	0.07 ▲	2.44	2,800	2,900	2,770	857,890	2,462,144,300
17/11/2020	2,800	0.00 ■■	0.00	2,770	2,820	2,750	27,646	77,408,800
16/11/2020	2,770	0.00 ■■	0.00	2,790	2,800	2,750	18,908	52,375,160
13/11/2020	2,790	0.00 ■■	0.00	2,760	2,820	2,740	54,127	151,014,330
12/11/2020	2,760	0.00 ■■	0.00	2,780	2,790	2,740	28,874	79,692,240
11/11/2020	2,780	0.00 ■■	0.00	2,780	2,800	2,760	26,924	74,848,720
10/11/2020	2,780	0.00 ■■	0.00	2,800	2,840	2,750	31,141	86,571,980
09/11/2020	2,800	0.00 ■■	0.00	2,790	2,830	2,770	38,858	108,802,400
06/11/2020	2,790	0.00 ■■	0.00	2,760	2,820	2,750	21,936	61,201,440
05/11/2020	2,760	-0.10 ▼	-3.62	2,850	2,860	2,760	48,895	134,950,200
04/11/2020	2,850	0.00 ■■	0.00	2,880	2,950	2,820	47,916	136,560,600
03/11/2020	2,880	0.10 ▲	3.47	2,790	2,950	2,820	124,623	358,914,240
02/11/2020	2,790	0.20 ▲	7.17	2,610	2,790	2,640	59,346	165,575,340
30/10/2020	2,610	0.00 ■■	0.00	2,630	2,650	2,600	16,966	44,281,260
29/10/2020	2,630	0.00 ■■	0.00	2,620	2,650	2,580	24,496	64,424,480
28/10/2020	2,620	-0.10 ▼	-3.82	2,680	2,700	2,590	40,375	105,782,500
27/10/2020	2,680	0.00 ■■	0.00	2,720	2,730	2,680	34,753	93,138,040
26/10/2020	2,720	-0.10 ▼	-3.68	2,790	2,790	2,720	27,346	74,381,120
25/10/2020	2,790	0.10 ▲	3.58	2,690	2,820	2,690	61,578	171,802,620
23/10/2020	2,790	0.10 ▲	3.58	2,690	2,820	2,690	61,578	171,802,620
22/10/2020	2,690	0.00 ■■	0.00	2,710	2,730	2,650	65,053	174,992,570
21/10/2020	2,710	0.00 ■■	0.00	2,750	2,780	2,710	48,674	131,906,540
20/10/2020	2,750	0.00 ■■	0.00	2,780	2,790	2,740	30,484	83,831,000
19/10/2020	2,780	0.00 ■■	0.00	2,770	2,830	2,740	24,569	68,301,820
18/10/2020	2,770	0.00 ■■	0.00	2,780	2,790	2,740	42,792	118,533,840
16/10/2020	2,770	0.00 ■■	0.00	2,780	2,790	2,740	42,792	118,533,840
15/10/2020	2,780	-0.03 ▼	-1.08	2,810	2,820	2,750	515,840	1,434,035,200
14/10/2020	2,810	0.00 ■■	0.00	2,830	2,840	2,800	29,021	81,549,010
13/10/2020	2,830	0.00 ■■	0.00	2,840	2,860	2,790	45,932	129,987,560
12/10/2020	2,840	0.00 ■■	0.00	2,860	2,900	2,770	72,516	205,945,440
11/10/2020	2,860	0.00 ■■	0.00	2,890	2,910	2,850	44,840	128,242,400
09/10/2020	2,860	0.00 ■■	0.00	2,890	2,910	2,850	44,840	128,242,400
08/10/2020	2,890	-0.10 ▼	-3.46	2,980	3,050	2,850	56,845	164,282,050
07/10/2020	2,980	0.00 ■■	0.00	2,940	3,080	2,850	174,705	520,620,900
06/10/2020	2,940	0.10 ▲	3.40	2,870	2,950	2,800	84,948	249,747,120
05/10/2020	2,870	0.10 ▲	3.48	2,810	2,880	2,780	75,201	215,826,870
04/10/2020	2,810	0.00 ■■	0.00	2,850	2,890	2,670	51,238	143,978,780
02/10/2020	2,810	0.00 ■■	0.00	2,850	2,890	2,670	51,238	143,978,780
01/10/2020	2,850	0.00 ■■	0.00	2,820	2,900	2,820	41,473	118,198,050
30/09/2020	2,820	0.00 ■■	0.00	2,770	2,840	2,740	67,005	188,954,100
29/09/2020	2,770	0.00 ■■	0.00	2,820	2,890	2,770	118,863	329,250,510
28/09/2020	2,820	-0.10 ▼	-3.55	2,900	2,950	2,820	100,972	284,741,040
25/09/2020	2,900	0.00 ■■	0.00	2,940	2,950	2,870	51,625	149,712,500
24/09/2020	2,940	0.00 ■■	0.00	2,970	2,980	2,920	51,673	151,918,620
23/09/2020	2,970	0.10 ▲	3.37	2,920	2,980	2,910	51,995	154,425,150
22/09/2020	2,920	-0.10 ▼	-3.42	2,980	2,980	2,910	57,378	167,543,760
21/09/2020	2,980	0.00 ■■	0.00	2,950	3,000	2,900	46,778	139,398,440
18/09/2020	2,950	0.00 ■■	0.00	2,970	2,970	2,900	62,156	183,360,200
17/09/2020	2,970	0.00 ■■	0.00	2,990	3,040	2,900	79,827	237,086,190
16/09/2020	2,990	0.00 ■■	0.00	3,030	3,070	2,980	42,444	126,907,560
15/09/2020	3,030	0.00 ■■	0.00	2,980	3,150	2,950	184,826	560,022,780
14/09/2020	2,980	0.00 ■■	0.00	3,000	3,020	2,950	89,953	268,059,940
11/09/2020	3,000	0.00 ■■	0.00	3,010	3,030	2,970	74,691	224,073,000
10/09/2020	3,010	0.00 ■■	0.00	3,040	3,100	3,000	64,204	193,254,040
09/09/2020	3,040	0.16 ▲	5.26	2,880	3,080	2,800	2,495,130	7,585,195,200
08/09/2020	2,880	0.00 ■■	0.00	2,850	2,890	2,820	62,825	180,936,000
07/09/2020	2,850	0.10 ▲	3.51	2,790	2,900	2,780	72,794	207,462,900
04/09/2020	2,790	-0.10 ▼	-3.58	2,900	2,860	2,780	108,771	303,471,090
03/09/2020	2,900	0.00 ■■	0.00	2,880	2,970	2,850	101,013	292,937,700
02/09/2020	2,880	-0.10 ▼	-3.47	2,930	2,970	2,850	75,493	217,419,840
01/09/2020	2,880	-0.10 ▼	-3.47	2,930	2,970	2,850	75,493	217,419,840
31/08/2020	2,930	0.10 ▲	3.41	2,870	3,000	2,870	241,309	707,035,370
28/08/2020	2,870	0.10 ▲	3.48	2,760	2,900	2,760	111,091	318,831,170
27/08/2020	2,760	0.00 ■■	0.00	2,710	2,760	2,690	49,074	135,444,240
26/08/2020	2,710	0.00 ■■	0.00	2,740	2,760	2,680	53,473	144,911,830
25/08/2020	2,740	-0.10 ▼	-3.65	2,800	2,850	2,700	49,780	136,397,200
24/08/2020	2,800	0.10 ▲	3.57	2,670	2,840	2,690	76,878	215,258,400
21/08/2020	2,670	0.10 ▲	3.75	2,590	2,750	2,600	73,787	197,011,290
20/08/2020	2,590	0.00 ■■	0.00	2,630	2,650	2,570	37,507	97,143,130
19/08/2020	2,630	0.00 ■■	0.00	2,600	2,690	2,600	40,449	106,380,870
18/08/2020	2,600	0.00 ■■	0.00	2,610	2,690	2,590	45,991	119,576,600
17/08/2020	2,610	0.10 ▲	3.83	2,550	2,690	2,500	66,146	172,641,060
14/08/2020	2,550	-0.10 ▼	-3.92	2,660	2,790	2,510	73,392	187,149,600
13/08/2020	2,660	0.20 ▲	7.52	2,490	2,660	2,480	116,025	308,626,500
12/08/2020	2,490	0.00 ■■	0.00	2,460	2,500	2,460	41,543	103,442,070
11/08/2020	2,460	0.00 ■■	0.00	2,510	2,510	2,450	32,244	79,320,240
10/08/2020	2,510	0.10 ▲	3.98	2,450	2,510	2,450	50,868	127,678,680
07/08/2020	2,450	0.00 ■■	0.00	2,430	2,490	2,430	25,590	62,695,500
06/08/2020	2,430	-0.10 ▼	-4.12	2,490	2,500	2,420	54,052	131,346,360
05/08/2020	2,490	0.00 ■■	0.00	2,490	2,510	2,450	29,833	74,284,170
04/08/2020	2,490	0.10 ▲	4.02	2,420	2,520	2,410	40,300	100,347,000
03/08/2020	2,420	0.10 ▲	4.13	2,300	2,460	2,300	65,825	159,296,500
31/07/2020	2,300	-0.10 ▼	-4.35	2,370	2,370	2,290	25,733	59,185,900
30/07/2020	2,370	0.00 ■■	0.00	2,330	2,380	2,250	13,631	32,305,470
29/07/2020	2,330	-0.20 ▼	-8.58	2,500	2,440	2,330	94,586	220,385,380
28/07/2020	2,500	0.20 ▲	8.00	2,350	2,500	2,300	51,845	129,612,500
27/07/2020	2,350	-0.20 ▼	-8.51	2,520	2,490	2,350	137,163	322,333,050
24/07/2020	2,520	-0.20 ▼	-7.94	2,700	2,700	2,520	154,332	388,916,640
23/07/2020	2,700	-0.10 ▼	-3.70	2,790	2,790	2,640	53,984	145,756,800
22/07/2020	2,790	0.00 ■■	0.00	2,810	2,900	2,790	70,322	196,198,380
21/07/2020	2,810	-0.10 ▼	-3.56	2,870	2,890	2,700	46,394	130,367,140
20/07/2020	2,870	-0.10 ▼	-3.48	3,010	3,020	2,870	69,958	200,779,460
19/07/2020	3,010	0.00 ■■	0.00	3,040	3,080	2,970	65,755	197,922,550
17/07/2020	3,010	0.00 ■■	0.00	3,040	3,080	2,970	65,755	197,922,550
16/07/2020	3,040	0.20 ▲	6.58	2,870	3,070	2,900	289,737	880,800,480
15/07/2020	2,870	0.20 ▲	6.97	2,690	2,870	2,780	99,974	286,925,380
14/07/2020	2,690	0.00 ■■	0.00	2,690	2,710	2,630	29,344	78,935,360
13/07/2020	2,690	0.00 ■■	0.00	2,710	2,760	2,690	40,179	108,081,510
12/07/2020	2,710	-0.10 ▼	-3.69	2,790	2,810	2,700	73,700	199,727,000
10/07/2020	2,710	-0.10 ▼	-3.69	2,790	2,810	2,700	73,700	199,727,000
09/07/2020	2,790	0.10 ▲	3.58	2,660	2,830	2,590	81,518	227,435,220
08/07/2020	2,660	0.10 ▲	3.76	2,590	2,700	2,590	37,090	98,659,400
07/07/2020	2,590	-0.10 ▼	-3.86	2,690	2,720	2,590	100,926	261,398,340
06/07/2020	2,690	0.00 ■■	0.00	2,670	2,780	2,690	74,964	201,653,160
05/07/2020	2,670	0.10 ▲	3.75	2,600	2,710	2,560	41,606	111,088,020
03/07/2020	2,670	0.10 ▲	3.75	2,600	2,710	2,560	41,606	111,088,020
02/07/2020	2,600	-0.10 ▼	-3.85	2,700	2,700	2,580	68,842	178,989,200
01/07/2020	2,700	0.10 ▲	3.70	2,610	2,700	2,430	130,248	351,669,600
30/06/2020	2,610	-0.20 ▼	-7.66	2,800	2,860	2,610	153,999	401,937,390
29/06/2020	2,800	-0.20 ▼	-7.14	3,010	2,960	2,800	203,104	568,691,200
26/06/2020	3,010	-0.09 ▼	-2.99	3,100	3,210	2,950	1,224,140	3,684,661,400
25/06/2020	3,100	0.00 ■■	0.00	3,070	3,120	2,950	118,102	366,116,200
24/06/2020	3,070	0.00 ■■	0.00	3,100	3,250	3,000	261,764	803,615,480
23/06/2020	3,100	0.10 ▲	3.23	3,000	3,150	3,010	175,749	544,821,900
22/06/2020	3,000	-0.10 ▼	-3.33	3,130	3,290	3,000	262,105	786,315,000
19/06/2020	3,130	0.20 ▲	6.39	2,960	3,160	2,920	208,968	654,069,840
18/06/2020	2,960	-0.10 ▼	-3.38	3,080	3,080	2,870	231,833	686,225,680
17/06/2020	3,080	-0.09 ▼	-2.92	3,170	3,350	2,950	5,964,050	18,369,274,000
16/06/2020	3,170	0.20 ▲	6.31	2,970	3,170	3,000	279,409	885,726,530
15/06/2020	2,970	0.20 ▲	6.73	2,780	2,970	2,960	427,592	1,269,948,240
13/06/2020	2,780	0.20 ▲	7.19	2,600	2,780	2,500	289,735	805,463,300
12/06/2020	2,780	0.20 ▲	7.19	2,600	2,780	2,500	289,735	805,463,300
11/06/2020	2,600	-0.20 ▼	-7.69	2,770	2,960	2,600	542,907	1,411,558,200
10/06/2020	2,770	0.20 ▲	7.22	2,590	2,770	2,770	65,498	181,429,460
09/06/2020	2,580	-0.10 ▼	-3.88	2,720	2,750	2,580	140,074	361,390,920
08/06/2020	2,720	0.20 ▲	7.35	2,560	2,730	2,570	223,485	607,879,200
06/06/2020	2,560	0.10 ▲	3.91	2,480	2,620	2,430	101,605	260,108,800
05/06/2020	2,560	0.10 ▲	3.91	2,480	2,620	2,430	101,605	260,108,800
04/06/2020	2,480	0.00 ■■	0.00	2,470	2,480	2,390	123,645	306,639,600
03/06/2020	2,470	0.00 ■■	0.00	2,520	2,490	2,380	105,237	259,935,390
02/06/2020	2,520	-0.20 ▼	-7.94	2,700	2,800	2,520	197,451	497,576,520
01/06/2020	2,700	0.20 ▲	7.41	2,530	2,700	2,600	285,643	771,236,100
31/05/2020	2,530	0.20 ▲	7.91	2,370	2,530	2,340	354,321	896,432,130
29/05/2020	2,530	0.20 ▲	7.91	2,370	2,530	2,340	354,321	896,432,130
28/05/2020	2,370	0.00 ■■	0.00	2,390	2,410	2,350	36,354	86,158,980
27/05/2020	2,390	0.00 ■■	0.00	2,400	2,440	2,350	49,804	119,031,560
26/05/2020	2,400	0.10 ▲	4.17	2,320	2,470	2,320	82,905	198,972,000
25/05/2020	2,320	0.00 ■■	0.00	2,320	2,340	2,260	43,052	99,880,640
24/05/2020	2,320	0.00 ■■	0.00	2,360	2,380	2,320	30,658	71,126,560
22/05/2020	2,320	0.00 ■■	0.00	2,360	2,380	2,320	30,658	71,126,560
21/05/2020	2,360	0.00 ■■	0.00	2,340	2,400	2,330	63,448	149,737,280
20/05/2020	2,340	0.00 ■■	0.00	2,330	2,370	2,320	28,269	66,149,460
19/05/2020	2,330	-0.10 ▼	-4.29	2,400	2,410	2,330	62,502	145,629,660
18/05/2020	2,400	0.00 ■■	0.00	2,390	2,440	2,320	35,849	86,037,600
17/05/2020	2,390	0.00 ■■	0.00	2,400	2,500	2,340	73,905	176,632,950
15/05/2020	2,390	0.00 ■■	0.00	2,400	2,500	2,340	73,905	176,632,950
14/05/2020	2,400	0.00 ■■	0.00	2,350	2,440	2,330	134,806	323,534,400
13/05/2020	2,350	0.10 ▲	4.26	2,280	2,390	2,230	40,484	95,137,400
12/05/2020	2,280	0.00 ■■	0.00	2,290	2,320	2,250	28,065	63,988,200
11/05/2020	2,290	0.10 ▲	4.37	2,180	2,300	2,180	27,106	62,072,740
10/05/2020	2,180	-0.20 ▼	-9.17	2,330	2,370	2,170	89,192	194,438,560
08/05/2020	2,180	-0.20 ▼	-9.17	2,330	2,370	2,170	89,192	194,438,560
07/05/2020	2,330	0.00 ■■	0.00	2,350	2,360	2,290	18,313	42,669,290
06/05/2020	2,350	0.00 ■■	0.00	2,350	2,390	2,280	41,391	97,268,850
05/05/2020	2,350	0.00 ■■	0.00	2,320	2,350	2,290	48,349	113,620,150
04/05/2020	2,320	-0.20 ▼	-8.62	2,490	2,480	2,320	128,932	299,122,240
01/05/2020	2,490	0.10 ▲	4.02	2,360	2,520	2,400	242,157	602,970,930
30/04/2020	2,490	0.10 ▲	4.02	2,360	2,520	2,400	242,157	602,970,930
29/04/2020	2,490	0.10 ▲	4.02	2,360	2,520	2,400	242,157	602,970,930
28/04/2020	2,360	0.00 ■■	0.00	2,370	2,390	2,300	49,551	116,940,360
27/04/2020	2,370	0.10 ▲	4.22	2,270	2,420	2,300	181,654	430,519,980
26/04/2020	2,270	0.10 ▲	4.41	2,130	2,270	2,110	84,210	191,156,700
24/04/2020	2,270	0.10 ▲	4.41	2,130	2,270	2,110	84,210	191,156,700
23/04/2020	2,130	0.00 ■■	0.00	2,120	2,190	2,130	17,299	36,846,870
22/04/2020	2,120	0.00 ■■	0.00	2,120	2,190	2,030	57,739	122,406,680
21/04/2020	2,120	-0.10 ▼	-4.72	2,260	2,250	2,110	80,971	171,658,520
20/04/2020	2,260	0.00 ■■	0.00	2,300	2,400	2,260	51,102	115,490,520
19/04/2020	2,300	0.20 ▲	8.70	2,150	2,300	2,150	184,268	423,816,400
17/04/2020	2,300	0.20 ▲	8.70	2,150	2,300	2,150	184,268	423,816,400
16/04/2020	2,150	0.00 ■■	0.00	2,140	2,150	2,070	42,433	91,230,950
15/04/2020	2,140	0.10 ▲	4.67	2,090	2,150	2,050	47,741	102,165,740
14/04/2020	2,090	-0.10 ▼	-4.78	2,190	2,180	2,070	41,160	86,024,400
13/04/2020	2,190	0.00 ■■	0.00	2,160	2,310	2,160	82,567	180,821,730
12/04/2020	2,160	0.10 ▲	4.63	2,020	2,160	2,000	155,964	336,882,240
10/04/2020	2,160	0.10 ▲	4.63	2,020	2,160	2,000	155,964	336,882,240
09/04/2020	2,020	0.00 ■■	0.00	2,040	2,080	2,020	40,290	81,385,800
08/04/2020	2,040	0.00 ■■	0.00	2,050	2,090	1,970	21,649	44,163,960
07/04/2020	2,050	-0.20 ▼	-9.76	2,200	2,160	2,050	41,448	84,968,400
06/04/2020	2,200	0.10 ▲	4.55	2,080	2,200	2,000	45,881	100,938,200
03/04/2020	2,080	0.10 ▲	4.81	1,990	2,120	2,000	22,662	47,136,960
02/04/2020	1,990	0.10 ▲	5.03	1,860	1,990	1,870	43,839	87,239,610
01/04/2020	1,990	0.10 ▲	5.03	1,860	1,990	1,870	43,839	87,239,610
31/03/2020	1,860	-0.10 ▼	-5.38	1,920	2,040	1,860	64,608	120,170,880
30/03/2020	1,920	-0.10 ▼	-5.21	2,060	2,000	1,920	101,118	194,146,560
29/03/2020	2,060	0.00 ■■	0.00	2,050	2,060	2,000	29,266	60,287,960
27/03/2020	2,060	0.00 ■■	0.00	2,050	2,060	2,000	29,266	60,287,960
26/03/2020	2,050	-0.10 ▼	-4.88	2,120	2,110	2,030	16,939	34,724,950
25/03/2020	2,120	0.00 ■■	0.00	2,160	2,260	2,040	25,970	55,056,400
24/03/2020	2,160	0.10 ▲	4.63	2,020	2,160	1,930	94,286	203,657,760
23/03/2020	2,020	-0.10 ▼	-4.95	2,140	2,140	2,000	104,491	211,071,820
22/03/2020	2,140	-0.20 ▼	-9.35	2,300	2,260	2,140	86,601	185,326,140
20/03/2020	2,140	-0.20 ▼	-9.35	2,300	2,260	2,140	86,601	185,326,140
19/03/2020	2,300	-0.20 ▼	-8.70	2,470	2,640	2,300	282,384	649,483,200
18/03/2020	2,470	0.20 ▲	8.10	2,310	2,470	2,470	47,965	118,473,550
17/03/2020	2,310	0.20 ▲	8.66	2,160	2,310	2,250	116,526	269,175,060
16/03/2020	2,160	0.14 ▲	6.48	2,020	2,160	2,150	745,990	1,611,338,400
14/03/2020	2,020	0.13 ▲	6.44	1,890	2,020	1,760	1,114,250	2,250,785,000
13/03/2020	2,020	0.13 ▲	6.44	1,890	2,020	1,760	1,114,250	2,250,785,000
12/03/2020	1,890	-0.13 ▼	-6.88	2,020	2,000	1,880	1,551,110	2,931,597,900
11/03/2020	2,020	-0.06 ▼	-2.97	2,080	2,160	2,000	410,580	829,371,600
10/03/2020	2,080	0.00 ■■	0.00	2,070	2,170	1,940	39,799	82,781,920
09/03/2020	2,070	-0.20 ▼	-9.66	2,220	2,080	2,070	81,751	169,224,570
07/03/2020	2,220	0.00 ■■	0.00	2,200	2,220	2,090	35,161	78,057,420
06/03/2020	2,220	0.00 ■■	0.00	2,200	2,220	2,090	35,161	78,057,420
05/03/2020	2,200	-0.10 ▼	-4.55	2,280	2,420	2,150	59,308	130,477,600
04/03/2020	2,280	0.10 ▲	4.39	2,140	2,280	2,000	94,386	215,200,080
03/03/2020	2,140	0.10 ▲	4.67	2,070	2,180	2,060	70,264	150,364,960
02/03/2020	2,070	0.00 ■■	0.00	2,070	2,100	2,010	26,809	55,494,630
28/02/2020	2,070	0.00 ■■	0.00	2,100	2,120	1,980	32,004	66,248,280
27/02/2020	2,100	0.00 ■■	0.00	2,070	2,150	2,060	19,477	40,901,700
26/02/2020	2,070	-0.10 ▼	-4.83	2,160	2,180	2,030	8,670	17,946,900
25/02/2020	2,160	0.10 ▲	4.63	2,100	2,190	1,990	27,429	59,246,640
24/02/2020	2,100	-0.20 ▼	-9.52	2,250	2,200	2,100	91,270	191,667,000
21/02/2020	2,250	0.00 ■■	0.00	2,300	2,390	2,250	20,609	46,370,250
20/02/2020	2,300	-0.10 ▼	-4.35	2,380	2,430	2,300	28,542	65,646,600
19/02/2020	2,380	0.10 ▲	4.20	2,320	2,450	2,290	40,122	95,490,360
18/02/2020	2,320	-0.10 ▼	-4.31	2,450	2,500	2,320	50,119	116,276,080
17/02/2020	2,450	0.10 ▲	4.08	2,400	2,450	2,280	17,453	42,759,850
15/02/2020	2,400	0.10 ▲	4.17	2,340	2,470	2,260	32,180	77,232,000
14/02/2020	2,400	0.10 ▲	4.17	2,340	2,470	2,260	32,180	77,232,000
13/02/2020	2,340	0.10 ▲	4.27	2,200	2,350	2,180	87,378	204,464,520
12/02/2020	2,200	0.10 ▲	4.55	2,130	2,230	2,100	50,676	111,487,200
11/02/2020	2,130	0.00 ■■	0.00	2,120	2,170	2,000	15,197	32,369,610
10/02/2020	2,120	0.00 ■■	0.00	2,170	2,160	2,020	30,049	63,703,880
09/02/2020	2,170	0.00 ■■	0.00	2,200	2,260	2,150	31,410	68,159,700
07/02/2020	2,170	0.00 ■■	0.00	2,200	2,260	2,150	31,410	68,159,700
06/02/2020	2,200	0.10 ▲	4.55	2,060	2,200	2,080	83,301	183,262,200
05/02/2020	2,060	0.10 ▲	4.85	1,930	2,060	1,930	45,818	94,385,080
04/02/2020	1,930	-0.10 ▼	-5.18	2,030	2,110	1,930	39,287	75,823,910
03/02/2020	2,030	-0.20 ▼	-9.85	2,180	2,120	2,030	174,699	354,638,970
02/02/2020	2,180	-0.20 ▼	-9.17	2,340	2,310	2,180	99,202	216,260,360
31/01/2020	2,180	-0.20 ▼	-9.17	2,340	2,310	2,180	99,202	216,260,360
30/01/2020	2,340	-0.20 ▼	-8.55	2,510	2,500	2,340	20,488	47,941,920
29/01/2020	2,510	0.20 ▲	7.97	2,350	2,510	2,440	29,267	73,460,170
28/01/2020	2,510	0.20 ▲	7.97	2,350	2,510	2,440	29,267	73,460,170
27/01/2020	2,510	0.20 ▲	7.97	2,350	2,510	2,440	29,267	73,460,170
26/01/2020	2,510	0.20 ▲	7.97	2,350	2,510	2,440	29,267	73,460,170
24/01/2020	2,510	0.20 ▲	7.97	2,350	2,510	2,440	29,267	73,460,170
23/01/2020	2,510	0.20 ▲	7.97	2,350	2,510	2,440	29,267	73,460,170
22/01/2020	2,510	0.20 ▲	7.97	2,350	2,510	2,440	29,267	73,460,170
21/01/2020	2,350	0.15 ▲	6.38	2,200	2,350	2,180	373,940	878,759,000
20/01/2020	2,200	-0.13 ▼	-5.91	2,330	2,350	2,170	633,420	1,393,524,000
17/01/2020	2,330	-0.17 ▼	-7.30	2,500	2,530	2,330	413,510	963,478,300
16/01/2020	2,500	-0.07 ▼	-2.80	2,570	2,670	2,500	272,800	682,000,000
15/01/2020	2,570	-0.12 ▼	-4.67	2,690	2,720	2,550	339,430	872,335,100
14/01/2020	2,690	-0.06 ▼	-2.23	2,750	2,700	2,640	59,940	161,238,600
13/01/2020	2,750	0.00 ■■	0.00	2,780	2,790	2,660	21,859	60,112,250
10/01/2020	2,780	0.00 ■■	0.00	2,800	2,880	2,690	33,542	93,246,760
09/01/2020	2,800	0.20 ▲	7.14	2,650	2,800	2,600	29,484	82,555,200
08/01/2020	2,650	-0.20 ▼	-7.55	2,840	2,830	2,650	63,905	169,348,250
07/01/2020	2,840	0.00 ■■	0.00	2,840	2,940	2,720	29,773	84,555,320
06/01/2020	2,840	-0.20 ▼	-7.04	3,000	3,000	2,840	32,482	92,248,880
03/01/2020	3,000	0.00 ■■	0.00	2,970	3,000	2,830	95,110	285,330,000
02/01/2020	2,970	-0.10 ▼	-3.37	3,080	3,070	2,940	34,481	102,408,570
31/12/2019	3,080	0.20 ▲	6.49	2,880	3,080	2,800	23,814	73,347,120
30/12/2019	2,880	0.00 ■■	0.00	2,880	2,890	2,680	86,532	249,212,160
28/12/2019	2,880	-0.20 ▼	-6.94	3,050	3,050	2,840	176,526	508,394,880
27/12/2019	2,880	-0.20 ▼	-6.94	3,050	3,050	2,840	176,526	508,394,880
26/12/2019	3,050	-0.10 ▼	-3.28	3,160	3,160	2,960	80,081	244,247,050
25/12/2019	3,160	0.00 ■■	0.00	3,160	3,230	3,050	149,171	471,380,360
24/12/2019	3,160	0.00 ■■	0.00	3,180	3,250	3,140	144,834	457,675,440
23/12/2019	3,180	0.20 ▲	6.29	2,980	3,180	2,980	121,354	385,905,720
20/12/2019	2,980	0.19 ▲	6.38	2,790	2,980	2,740	1,247,940	3,718,861,200
19/12/2019	2,790	-0.20 ▼	-7.17	2,960	2,900	2,760	149,818	417,992,220
18/12/2019	2,960	-0.20 ▼	-6.76	3,180	3,200	2,960	221,838	656,640,480
17/12/2019	3,180	-0.10 ▼	-3.14	3,260	3,420	3,050	278,229	884,768,220
16/12/2019	3,260	0.10 ▲	3.07	3,130	3,340	3,100	183,878	599,442,280
14/12/2019	3,130	0.00 ■■	0.00	3,090	3,250	3,100	146,938	459,915,940
13/12/2019	3,130	0.00 ■■	0.00	3,090	3,250	3,100	146,938	459,915,940
12/12/2019	3,090	-0.10 ▼	-3.24	3,200	3,230	3,080	153,316	473,746,440
11/12/2019	3,200	0.10 ▲	3.13	3,150	3,330	3,030	145,664	466,124,800
10/12/2019	3,150	0.20 ▲	6.35	2,950	3,150	2,950	177,467	559,021,050
09/12/2019	2,950	0.20 ▲	6.78	2,760	2,950	2,790	222,964	657,743,800
07/12/2019	2,760	0.20 ▲	7.25	2,580	2,760	2,580	230,153	635,222,280
06/12/2019	2,760	0.20 ▲	7.25	2,580	2,760	2,580	230,153	635,222,280
05/12/2019	2,580	0.00 ■■	0.00	2,580	2,750	2,410	141,631	365,407,980
04/12/2019	2,580	-0.10 ▼	-3.88	2,650	2,650	2,490	72,637	187,403,460
03/12/2019	2,650	0.10 ▲	3.77	2,550	2,720	2,390	136,454	361,603,100
02/12/2019	2,550	-0.20 ▼	-7.84	2,740	2,680	2,550	282,731	720,964,050
29/11/2019	2,740	-0.10 ▼	-3.65	2,810	3,000	2,690	263,656	722,417,440
28/11/2019	2,810	0.20 ▲	7.12	2,630	2,810	2,690	63,405	178,168,050
27/11/2019	2,630	0.20 ▲	7.60	2,460	2,630	2,290	394,919	1,038,636,970
26/11/2019	2,460	-0.20 ▼	-8.13	2,640	2,460	2,460	34,732	85,440,720
25/11/2019	2,640	-0.20 ▼	-7.58	2,830	2,640	2,640	35,718	94,295,520
22/11/2019	2,830	-0.20 ▼	-7.07	3,040	2,830	2,830	57,107	161,612,810
21/11/2019	3,040	-0.20 ▼	-6.58	3,260	3,040	3,040	55,454	168,580,160
20/11/2019	3,260	-0.20 ▼	-6.13	3,500	3,550	3,260	160,821	524,276,460
19/11/2019	3,500	-0.20 ▼	-5.71	3,710	3,710	3,460	633,253	2,216,385,500
18/11/2019	3,710	-0.30 ▼	-8.09	3,980	3,710	3,710	34,112	126,555,520
15/11/2019	3,980	-0.30 ▼	-7.54	4,270	4,270	3,980	264,326	1,052,017,480
14/11/2019	4,270	0.20 ▲	4.68	4,040	4,320	4,040	430,337	1,837,538,990
13/11/2019	4,040	0.30 ▲	7.43	3,780	4,040	3,800	594,782	2,402,919,280
12/11/2019	3,780	0.20 ▲	5.29	3,540	3,780	3,500	393,324	1,486,764,720
11/11/2019	3,540	0.00 ■■	0.00	3,530	3,550	3,430	184,976	654,815,040
09/11/2019	3,530	0.10 ▲	2.83	3,400	3,540	3,400	294,206	1,038,547,180
08/11/2019	3,530	0.10 ▲	2.83	3,400	3,540	3,400	294,206	1,038,547,180
07/11/2019	3,400	0.10 ▲	2.94	3,340	3,480	3,400	154,218	524,341,200
06/11/2019	3,340	0.20 ▲	5.99	3,180	3,340	3,150	206,342	689,182,280
05/11/2019	3,180	-0.10 ▼	-3.14	3,300	3,350	3,150	104,589	332,593,020
04/11/2019	3,300	0.00 ■■	0.00	3,340	3,460	3,280	159,780	527,274,000
01/11/2019	3,340	0.20 ▲	5.99	3,140	3,350	2,930	326,910	1,091,879,400
31/10/2019	3,140	0.00 ■■	0.00	3,130	3,270	3,130	160,879	505,160,060
30/10/2019	3,130	0.00 ■■	0.00	3,090	3,290	3,090	129,616	405,698,080
29/10/2019	3,090	0.20 ▲	6.47	2,890	3,090	2,890	151,610	468,474,900
28/10/2019	2,890	0.00 ■■	0.00	2,870	3,040	2,850	166,602	481,479,780
25/10/2019	2,870	0.00 ■■	0.00	2,920	2,930	2,850	45,232	129,815,840
24/10/2019	2,920	0.00 ■■	0.00	2,950	3,030	2,880	115,684	337,797,280
23/10/2019	2,950	0.20 ▲	6.78	2,800	2,970	2,800	113,126	333,721,700
22/10/2019	2,800	0.20 ▲	7.14	2,620	2,800	2,620	121,536	340,300,800
21/10/2019	2,620	0.00 ■■	0.00	2,670	2,750	2,620	49,706	130,229,720
18/10/2019	2,670	0.00 ■■	0.00	2,630	2,800	2,590	69,689	186,069,630
17/10/2019	2,630	-0.20 ▼	-7.60	2,780	2,800	2,630	72,764	191,369,320
16/10/2019	2,780	0.00 ■■	0.00	2,750	2,790	2,740	53,801	149,566,780
15/10/2019	2,750	0.00 ■■	0.00	2,750	2,940	2,710	97,308	267,597,000
14/10/2019	2,750	0.00 ■■	0.00	2,750	2,800	2,710	84,683	232,878,250
11/10/2019	2,750	0.00 ■■	0.00	2,800	2,800	2,700	95,421	262,407,750
10/10/2019	2,800	0.10 ▲	3.57	2,700	2,850	2,700	67,435	188,818,000
09/10/2019	2,700	-0.10 ▼	-3.70	2,770	2,840	2,690	104,789	282,930,300
08/10/2019	2,770	0.20 ▲	7.22	2,590	2,770	2,600	299,838	830,551,260
07/10/2019	2,590	0.10 ▲	3.86	2,490	2,590	2,540	34,636	89,707,240
04/10/2019	2,490	0.10 ▲	4.02	2,400	2,560	2,390	71,846	178,896,540
03/10/2019	2,400	0.00 ■■	0.00	2,430	2,450	2,350	11,281	27,074,400
02/10/2019	2,430	0.00 ■■	0.00	2,470	2,580	2,420	27,089	65,826,270
01/10/2019	2,470	0.20 ▲	8.10	2,310	2,470	2,270	153,366	378,814,020
30/09/2019	2,310	0.00 ■■	0.00	2,290	2,380	2,180	34,161	78,911,910
27/09/2019	2,290	0.10 ▲	4.37	2,220	2,300	2,080	30,166	69,080,140
26/09/2019	2,220	-0.10 ▼	-4.50	2,300	2,300	2,220	20,582	45,692,040
25/09/2019	2,300	0.00 ■■	0.00	2,290	2,310	2,200	16,282	37,448,600
24/09/2019	2,290	0.00 ■■	0.00	2,250	2,300	2,210	14,210	32,540,900
23/09/2019	2,250	0.10 ▲	4.44	2,160	2,290	2,160	14,810	33,322,500
20/09/2019	2,160	0.00 ■■	0.00	2,190	2,250	2,050	20,879	45,098,640
19/09/2019	2,190	-0.20 ▼	-9.13	2,350	2,330	2,190	31,889	69,836,910
18/09/2019	2,350	0.00 ■■	0.00	2,340	2,380	2,220	12,584	29,572,400
17/09/2019	2,340	0.10 ▲	4.27	2,280	2,400	2,300	45,206	105,782,040
16/09/2019	2,280	0.10 ▲	4.39	2,140	2,280	2,130	53,621	122,255,880
13/09/2019	2,140	0.10 ▲	4.67	2,080	2,170	2,060	23,592	50,486,880
12/09/2019	2,080	0.10 ▲	4.81	1,950	2,080	1,960	44,595	92,757,600
11/09/2019	1,950	0.10 ▲	5.13	1,900	1,950	1,820	29,437	57,402,150
10/09/2019	1,900	0.00 ■■	0.00	1,900	1,930	1,830	27,800	52,820,000
09/09/2019	1,900	0.10 ▲	5.26	1,780	1,900	1,750	35,523	67,493,700
06/09/2019	1,780	-0.10 ▼	-5.62	1,900	1,900	1,770	14,874	26,475,720
05/09/2019	1,900	0.00 ■■	0.00	1,880	1,900	1,850	12,140	23,066,000
04/09/2019	1,880	0.10 ▲	5.32	1,770	1,880	1,700	12,980	24,402,400
03/09/2019	1,770	-0.10 ▼	-5.65	1,870	1,880	1,740	10,745	19,018,650
30/08/2019	1,870	0.00 ■■	0.00	1,870	1,890	1,850	10,511	19,655,570
29/08/2019	1,870	0.00 ■■	0.00	1,850	1,900	1,840	15,937	29,802,190
28/08/2019	1,850	0.00 ■■	0.00	1,880	1,940	1,820	13,200	24,420,000
27/08/2019	1,880	0.10 ▲	5.32	1,820	1,880	1,780	17,551	32,995,880
26/08/2019	1,820	0.00 ■■	0.00	1,810	1,830	1,800	17,517	31,880,940
23/08/2019	1,810	0.00 ■■	0.00	1,800	1,810	1,790	5,049	9,138,690
22/08/2019	1,800	0.00 ■■	0.00	1,800	1,850	1,800	17,462	31,431,600
21/08/2019	1,800	0.10 ▲	5.56	1,720	1,820	1,740	9,091	16,363,800
20/08/2019	1,720	-0.10 ▼	-5.81	1,800	1,850	1,720	5,280	9,081,600
19/08/2019	1,800	0.00 ■■	0.00	1,760	1,820	1,790	4,617	8,310,600
16/08/2019	1,760	0.00 ■■	0.00	1,760	1,840	1,760	10,880	19,148,800
15/08/2019	1,760	0.00 ■■	0.00	1,790	1,830	1,700	27,683	48,722,080
14/08/2019	1,790	0.00 ■■	0.00	1,800	1,850	1,790	32,456	58,096,240
13/08/2019	1,800	0.00 ■■	0.00	1,820	1,840	1,770	46,247	83,244,600
12/08/2019	1,820	0.10 ▲	5.49	1,770	1,830	1,780	22,634	41,193,880
09/08/2019	1,770	0.00 ■■	0.00	1,750	1,800	1,730	9,454	16,733,580
08/08/2019	1,750	0.00 ■■	0.00	1,730	1,790	1,730	10,567	18,492,250
07/08/2019	1,730	0.10 ▲	5.78	1,650	1,740	1,650	4,443	7,686,390
06/08/2019	1,650	0.00 ■■	0.00	1,690	1,700	1,620	30,492	50,311,800
05/08/2019	1,690	-0.10 ▼	-5.92	1,800	1,800	1,680	36,208	61,191,520
02/08/2019	1,800	0.00 ■■	0.00	1,800	1,850	1,790	13,115	23,607,000
01/08/2019	1,800	-0.10 ▼	-5.56	1,890	1,950	1,800	15,021	27,037,800
31/07/2019	1,890	0.00 ■■	0.00	1,840	1,930	1,810	22,923	43,324,470
30/07/2019	1,840	0.10 ▲	5.43	1,750	1,870	1,750	40,834	75,134,560
29/07/2019	1,750	-0.10 ▼	-5.71	1,850	1,850	1,740	5,767	10,092,250
26/07/2019	1,850	0.10 ▲	5.41	1,750	1,870	1,760	26,091	48,268,350
25/07/2019	1,750	0.00 ■■	0.00	1,710	1,820	1,710	26,023	45,540,250
24/07/2019	1,710	-0.10 ▼	-5.85	1,820	1,830	1,710	8,003	13,685,130
23/07/2019	1,820	0.10 ▲	5.49	1,770	1,820	1,770	34,907	63,530,740
22/07/2019	1,770	0.00 ■■	0.00	1,730	1,780	1,720	15,617	27,642,090
19/07/2019	1,730	0.10 ▲	5.78	1,630	1,740	1,650	12,735	22,031,550
18/07/2019	1,630	0.00 ■■	0.00	1,610	1,650	1,630	4,126	6,725,380
17/07/2019	1,610	0.00 ■■	0.00	1,640	1,650	1,600	17,451	28,096,110
16/07/2019	1,640	0.00 ■■	0.00	1,640	1,640	1,600	6,841	11,219,240
15/07/2019	1,640	0.00 ■■	0.00	1,590	1,650	1,590	3,659	6,000,760
12/07/2019	1,590	0.00 ■■	0.00	1,600	1,650	1,590	2,521	4,008,390
11/07/2019	1,600	0.00 ■■	0.00	1,590	1,610	1,600	500	800,000
10/07/2019	1,590	-0.10 ▼	-6.29	1,660	1,670	1,580	3,548	5,641,320
09/07/2019	1,660	0.00 ■■	0.00	1,640	1,660	1,600	2,363	3,922,580
08/07/2019	1,640	0.00 ■■	0.00	1,650	1,660	1,610	13,279	21,777,560
05/07/2019	1,650	-0.10 ▼	-6.06	1,770	1,780	1,650	17,366	28,653,900
04/07/2019	1,770	0.00 ■■	0.00	1,750	1,780	1,740	11,235	19,885,950
03/07/2019	1,750	0.10 ▲	5.71	1,670	1,750	1,650	15,570	27,247,500
02/07/2019	1,670	0.00 ■■	0.00	1,660	1,690	1,590	7,459	12,456,530
01/07/2019	1,660	0.00 ■■	0.00	1,640	1,680	1,580	2,654	4,405,640
28/06/2019	1,640	0.00 ■■	0.00	1,640	1,660	1,600	6,380	10,463,200
27/06/2019	1,640	0.00 ■■	0.00	1,600	1,680	1,560	16,174	26,525,360
26/06/2019	1,600	0.00 ■■	0.00	1,590	1,610	1,570	5,169	8,270,400
25/06/2019	1,590	0.00 ■■	0.00	1,600	1,620	1,590	11,106	17,658,540
24/06/2019	1,600	0.00 ■■	0.00	1,600	1,620	1,590	22,914	36,662,400
21/06/2019	1,600	0.10 ▲	6.25	1,530	1,610	1,510	19,948	31,916,800
20/06/2019	1,530	0.00 ■■	0.00	1,530	1,580	1,520	3,702	5,664,060
19/06/2019	1,530	0.00 ■■	0.00	1,490	1,580	1,500	8,050	12,316,500
18/06/2019	1,490	-0.10 ▼	-6.71	1,600	1,600	1,490	16,377	24,401,730
17/06/2019	1,600	0.00 ■■	0.00	1,580	1,620	1,590	3,348	5,356,800
16/06/2019	1,580	0.00 ■■	0.00	1,590	1,610	1,540	6,483	10,243,140
14/06/2019	1,580	0.00 ■■	0.00	1,590	1,610	1,540	6,483	10,243,140
13/06/2019	1,590	0.10 ▲	6.29	1,510	1,610	1,500	49,858	79,274,220
11/06/2019	1,490	0.00 ■■	0.00	1,460	1,490	1,450	9,598	14,301,020
10/06/2019	1,460	0.00 ■■	0.00	1,440	1,470	1,430	12,757	18,625,220
09/06/2019	1,440	0.00 ■■	0.00	1,440	1,450	1,430	16,675	24,012,000
07/06/2019	1,440	0.00 ■■	0.00	1,440	1,450	1,430	16,675	24,012,000
06/06/2019	1,440	0.00 ■■	0.00	1,430	1,450	1,420	15,293	22,021,920
05/06/2019	1,430	0.00 ■■	0.00	1,430	1,450	1,430	2,420	3,460,600
04/06/2019	1,430	0.00 ■■	0.00	1,450	1,450	1,430	4,375	6,256,250
03/06/2019	1,450	0.00 ■■	0.00	1,470	1,560	1,380	5,181	7,512,450
02/06/2019	1,470	0.00 ■■	0.00	1,460	1,480	1,410	3,823	5,619,810
31/05/2019	1,470	0.00 ■■	0.00	1,460	1,480	1,410	3,823	5,619,810
30/05/2019	1,460	0.00 ■■	0.00	1,490	1,500	1,440	6,928	10,114,880
29/05/2019	1,490	0.00 ■■	0.00	1,450	1,500	1,450	12,258	18,264,420
28/05/2019	1,450	-0.10 ▼	-6.90	1,510	1,530	1,440	8,895	12,897,750
27/05/2019	1,510	0.10 ▲	6.62	1,420	1,510	1,400	23,113	34,900,630
26/05/2019	1,420	0.00 ■■	0.00	1,400	1,430	1,370	5,009	7,112,780
24/05/2019	1,420	0.00 ■■	0.00	1,400	1,430	1,370	5,009	7,112,780
23/05/2019	1,400	0.00 ■■	0.00	1,400	1,400	1,360	8,623	12,072,200
22/05/2019	1,400	0.00 ■■	0.00	1,400	1,400	1,370	4,668	6,535,200
21/05/2019	1,400	0.00 ■■	0.00	1,400	1,400	1,380	742	1,038,800
20/05/2019	1,400	0.00 ■■	0.00	1,400	1,430	1,380	4,847	6,785,800
19/05/2019	1,400	0.00 ■■	0.00	1,400	1,450	1,390	5,166	7,232,400
17/05/2019	1,400	0.00 ■■	0.00	1,400	1,450	1,390	5,166	7,232,400
16/05/2019	1,400	0.00 ■■	0.00	1,400	1,400	1,370	4,356	6,098,400
15/05/2019	1,400	0.00 ■■	0.00	1,400	1,410	1,350	6,031	8,443,400
14/05/2019	1,400	0.00 ■■	0.00	1,410	1,420	1,360	2,494	3,491,600
13/05/2019	1,410	0.00 ■■	0.00	1,400	1,410	1,400	462	651,420
12/05/2019	1,400	0.00 ■■	0.00	1,410	1,430	1,330	4,217	5,903,800
10/05/2019	1,400	0.00 ■■	0.00	1,410	1,430	1,330	4,217	5,903,800
09/05/2019	1,410	0.00 ■■	0.00	1,400	1,440	1,390	602	848,820
08/05/2019	1,400	0.00 ■■	0.00	1,390	1,440	1,370	1,239	1,734,600
07/05/2019	1,390	0.00 ■■	0.00	1,400	1,460	1,390	4,469	6,211,910
06/05/2019	1,400	-0.10 ▼	-7.14	1,480	1,490	1,380	9,822	13,750,800
05/05/2019	1,480	0.00 ■■	0.00	1,480	1,530	1,450	7,429	10,994,920
03/05/2019	1,480	0.00 ■■	0.00	1,480	1,530	1,450	7,429	10,994,920
02/05/2019	1,480	0.00 ■■	0.00	1,500	1,580	1,460	24,812	36,721,760
01/05/2019	1,500	0.00 ■■	0.00	1,480	1,510	1,480	17,930	26,895,000
30/04/2019	1,500	0.00 ■■	0.00	1,480	1,510	1,480	17,930	26,895,000
29/04/2019	1,500	0.00 ■■	0.00	1,480	1,510	1,480	17,930	26,895,000
28/04/2019	1,500	0.00 ■■	0.00	1,480	1,510	1,480	17,930	26,895,000
26/04/2019	1,500	0.00 ■■	0.00	1,480	1,510	1,480	17,930	26,895,000
25/04/2019	1,480	0.00 ■■	0.00	1,520	1,550	1,480	12,912	19,109,760
24/04/2019	1,520	0.10 ▲	6.58	1,460	1,520	1,430	11,390	17,312,800
23/04/2019	1,460	0.00 ■■	0.00	1,440	1,490	1,380	7,123	10,399,580
22/04/2019	1,440	-0.10 ▼	-6.94	1,490	1,500	1,420	15,228	21,928,320
21/04/2019	1,490	0.00 ■■	0.00	1,500	1,520	1,440	7,277	10,842,730
19/04/2019	1,490	0.00 ■■	0.00	1,500	1,520	1,440	7,277	10,842,730
18/04/2019	1,500	0.10 ▲	6.67	1,450	1,500	1,400	15,160	22,740,000
17/04/2019	1,450	0.10 ▲	6.90	1,370	1,460	1,400	51,925	75,291,250
16/04/2019	1,370	0.00 ■■	0.00	1,380	1,400	1,360	22,568	30,918,160
15/04/2019	1,380	0.00 ■■	0.00	1,370	1,390	1,310	4,167	5,750,460
12/04/2019	1,380	0.00 ■■	0.00	1,370	1,390	1,310	4,167	5,750,460
11/04/2019	1,370	0.00 ■■	0.00	1,390	1,390	1,360	4,722	6,469,140
10/04/2019	1,390	0.00 ■■	0.00	1,400	1,420	1,380	22,429	31,176,310
09/04/2019	1,400	-0.10 ▼	-7.14	1,490	1,480	1,400	16,016	22,422,400
08/04/2019	1,490	0.10 ▲	6.71	1,400	1,490	1,390	39,579	58,972,710
05/04/2019	1,400	-0.10 ▼	-7.14	1,470	1,410	1,370	113,359	158,702,600
04/04/2019	1,470	-0.10 ▼	-6.80	1,570	1,500	1,470	61,183	89,939,010
03/04/2019	1,570	0.00 ■■	0.00	1,540	1,580	1,500	40,795	64,048,150
02/04/2019	1,540	-0.10 ▼	-6.49	1,600	1,630	1,540	2,778	4,278,120
01/04/2019	1,600	0.00 ■■	0.00	1,590	1,630	1,520	16,718	26,748,800
30/03/2019	1,390	-0.01 ▼	-0.72	1,400	1,400	1,380	31,830	44,243,700
29/03/2019	1,590	0.00 ■■	0.00	1,600	1,650	1,590	6,141	9,764,190
28/03/2019	1,600	0.00 ■■	0.00	1,640	1,660	1,600	6,474	10,358,400
27/03/2019	1,640	0.10 ▲	6.10	1,550	1,650	1,530	20,903	34,280,920
26/03/2019	1,550	0.00 ■■	0.00	1,540	1,570	1,510	2,353	3,647,150
25/03/2019	1,540	0.00 ■■	0.00	1,570	1,590	1,500	10,733	16,528,820
22/03/2019	1,570	-0.10 ▼	-6.37	1,620	1,640	1,570	3,254	5,108,780
21/03/2019	1,620	0.00 ■■	0.00	1,640	1,660	1,560	8,210	13,300,200
20/03/2019	1,640	0.00 ■■	0.00	1,590	1,650	1,550	12,185	19,983,400
19/03/2019	1,590	-0.10 ▼	-6.29	1,670	1,670	1,590	8,737	13,891,830
18/03/2019	1,670	0.00 ■■	0.00	1,690	1,700	1,590	10,558	17,631,860
15/03/2019	1,690	0.00 ■■	0.00	1,690	1,720	1,580	40,389	68,257,410
14/03/2019	1,690	0.10 ▲	5.92	1,590	1,700	1,600	59,519	100,587,110
13/03/2019	1,590	0.10 ▲	6.29	1,490	1,590	1,470	33,289	52,929,510
12/03/2019	1,490	0.00 ■■	0.00	1,500	1,560	1,460	13,825	20,599,250
11/03/2019	1,500	-0.10 ▼	-6.67	1,580	1,570	1,500	16,428	24,642,000
08/03/2019	1,580	0.00 ■■	0.00	1,620	1,630	1,570	19,188	30,317,040
07/03/2019	1,620	0.00 ■■	0.00	1,590	1,670	1,490	21,378	34,632,360
06/03/2019	1,590	0.00 ■■	0.00	1,570	1,650	1,510	38,373	61,013,070
05/03/2019	1,570	0.10 ▲	6.37	1,470	1,570	1,510	132,656	208,269,920
04/03/2019	1,470	0.10 ▲	6.80	1,380	1,470	1,380	29,448	43,288,560
01/03/2019	1,380	0.10 ▲	7.25	1,290	1,380	1,270	26,309	36,306,420
28/02/2019	1,290	0.00 ■■	0.00	1,270	1,310	1,270	17,952	23,158,080
27/02/2019	1,270	0.00 ■■	0.00	1,250	1,290	1,250	22,999	29,208,730
26/02/2019	1,250	0.00 ■■	0.00	1,260	1,260	1,250	8,601	10,751,250
25/02/2019	1,260	0.00 ■■	0.00	1,240	1,260	1,240	20,320	25,603,200
22/02/2019	1,240	0.00 ■■	0.00	1,240	1,260	1,240	7,330	9,089,200
21/02/2019	1,240	0.00 ■■	0.00	1,240	1,260	1,230	9,547	11,838,280
20/02/2019	1,240	0.00 ■■	0.00	1,240	1,250	1,230	10,918	13,538,320
19/02/2019	1,240	0.00 ■■	0.00	1,240	1,260	1,230	26,451	32,799,240
18/02/2019	1,240	0.00 ■■	0.00	1,250	1,270	1,240	25,351	31,435,240
15/02/2019	1,250	0.00 ■■	0.00	1,260	1,280	1,250	11,785	14,731,250
14/02/2019	1,260	0.00 ■■	0.00	1,250	1,280	1,240	18,281	23,034,060
13/02/2019	1,250	0.00 ■■	0.00	1,240	1,290	1,220	36,206	45,257,500
12/02/2019	1,240	0.00 ■■	0.00	1,230	1,260	1,230	10,795	13,385,800
11/02/2019	1,230	0.00 ■■	0.00	1,260	1,270	1,230	5,038	6,196,740
01/02/2019	1,260	0.00 ■■	0.00	1,260	1,260	1,240	4,158	5,239,080
31/01/2019	1,260	0.00 ■■	0.00	1,270	1,280	1,240	4,276	5,387,760
30/01/2019	1,270	0.00 ■■	0.00	1,260	1,280	1,260	2,740	3,479,800
29/01/2019	1,260	0.00 ■■	0.00	1,240	1,260	1,250	1,959	2,468,340
28/01/2019	1,240	0.00 ■■	0.00	1,250	1,270	1,240	12,491	15,488,840
25/01/2019	1,250	0.00 ■■	0.00	1,240	1,260	1,230	2,193	2,741,250
24/01/2019	1,240	0.00 ■■	0.00	1,250	1,260	1,240	3,302,000	4,094,480,000
23/01/2019	1,250	0.00 ■■	0.00	1,250	1,260	1,240	4,858,000	6,072,500,000
22/01/2019	1,250	0.00 ■■	0.00	1,270	1,280	1,250	6,418,000	8,022,500,000
21/01/2019	1,270	0.00 ■■	0.00	1,270	1,290	1,240	68,840	87,426,800
18/01/2019	1,270	-0.03 ▼	-2.36	1,300	1,310	1,270	112,730	143,167,100
17/01/2019	1,300	-0.01 ▼	-0.77	1,300	1,300	1,280	97,020	126,126,000
16/01/2019	1,300	-0.02 ▼	-1.54	1,300	1,310	1,280	12,160	15,808,000
15/01/2019	1,300	0.01 ▲	0.77	1,300	1,310	1,270	33,070	42,991,000
14/01/2019	1,300	-0.01 ▼	-0.77	1,300	1,300	1,270	151,570	197,041,000
12/01/2019	1,300	-0.07 ▼	-5.38	1,370	1,360	1,280	101,320	131,716,000
11/01/2019	1,300	-0.07 ▼	-5.38	1,370	1,360	1,280	101,320	131,716,000
10/01/2019	1,370	-0.01 ▼	-0.73	1,380	1,400	1,360	20,830	28,537,100
09/01/2019	1,380	-0.01 ▼	-0.72	1,390	1,410	1,370	62,780	86,636,400
08/01/2019	1,390	0.06 ▲	4.32	1,330	1,410	1,320	294,800	409,772,000
07/01/2019	1,330	0.02 ▲	1.50	1,310	1,330	1,300	51,720	68,787,600
05/01/2019	1,310	0.01 ▲	0.76	1,300	1,320	1,300	63,460	83,132,600
04/01/2019	1,310	0.01 ▲	0.76	1,300	1,320	1,300	63,460	83,132,600
03/01/2019	1,300	0.02 ▲	1.54	1,300	1,320	1,280	317,110	412,243,000
02/01/2019	1,300	0.01 ▲	0.77	1,290	1,330	1,280	69,760	90,688,000
28/12/2018	1,290	-0.02 ▼	-1.55	1,310	1,320	1,290	38,800	50,052,000
27/12/2018	1,310	0.01 ▲	0.76	1,300	1,340	1,300	89,630	117,415,300
26/12/2018	1,300	0.01 ▲	0.77	1,300	1,320	1,280	12,430	16,159,000
25/12/2018	1,300	-0.04 ▼	-3.08	1,350	1,340	1,280	147,160	191,308,000
24/12/2018	1,350	-0.01 ▼	-0.74	1,350	1,350	1,340	19,900	26,865,000
21/12/2018	1,350	0.02 ▲	1.48	1,330	1,350	1,320	28,850	38,947,500
20/12/2018	1,330	-0.01 ▼	-0.75	1,340	1,350	1,330	40,090	53,319,700
19/12/2018	1,340	-0.04 ▼	-2.99	1,380	1,390	1,340	74,740	100,151,600
18/12/2018	1,380	-0.01 ▼	-0.72	1,390	1,390	1,370	53,340	73,609,200
17/12/2018	1,390	-0.01 ▼	-0.72	1,400	1,400	1,380	30,190	41,964,100
15/12/2018	1,400	-0.01 ▼	-0.71	1,400	1,400	1,390	42,010	58,814,000
14/12/2018	1,400	-0.01 ▼	-0.71	1,400	1,400	1,390	42,010	58,814,000
13/12/2018	1,400	0.01 ▲	0.71	1,400	1,410	1,390	58,190	81,466,000
12/12/2018	1,400	-0.01 ▼	-0.71	1,410	1,410	1,400	21,510	30,114,000
11/12/2018	1,410	-0.02 ▼	-1.42	1,410	1,410	1,390	10,430	14,706,300
10/12/2018	1,410	-0.01 ▼	-0.71	1,410	1,410	1,400	46,160	65,085,600
07/12/2018	1,410	0.01 ▲	0.71	1,410	1,420	1,390	50,080	70,612,800
06/12/2018	1,410	0.01 ▲	0.71	1,400	1,420	1,390	72,500	102,225,000
05/12/2018	1,400	-0.01 ▼	-0.71	1,410	1,420	1,390	14,540	20,356,000
04/12/2018	1,410	-0.01 ▼	-0.71	1,420	1,430	1,410	17,880	25,210,800
03/12/2018	1,420	0.03 ▲	2.11	1,390	1,450	1,390	225,470	320,167,400
30/11/2018	1,390	-0.01 ▼	-0.72	1,400	1,400	1,380	31,830	44,243,700
29/11/2018	1,400	-0.01 ▼	-0.71	1,400	1,410	1,390	43,820	61,348,000
28/11/2018	1,400	-0.01 ▼	-0.71	1,400	1,400	1,380	47,730	66,822,000
27/11/2018	1,400	-0.01 ▼	-0.71	1,410	1,420	1,390	81,180	113,652,000
26/11/2018	1,410	0.01 ▲	0.71	1,400	1,420	1,390	114,230	161,064,300
23/11/2018	1,400	-0.03 ▼	-2.14	1,430	1,440	1,400	17,830	24,962,000
22/11/2018	1,430	-0.01 ▼	-0.70	1,430	1,430	1,410	26,580	38,009,400
21/11/2018	1,430	0.01 ▲	0.70	1,420	1,430	1,390	27,650	39,539,500
20/11/2018	1,420	0.02 ▲	1.41	1,400	1,420	1,390	105,010	149,114,200
19/11/2018	1,400	-0.01 ▼	-0.71	1,410	1,460	1,390	72,050	100,870,000
16/11/2018	1,410	0.01 ▲	0.71	1,410	1,430	1,400	89,360	125,997,600
15/11/2018	1,410	-0.04 ▼	-2.84	1,450	1,480	1,410	156,160	220,185,600
14/11/2018	1,450	-0.01 ▼	-0.69	1,460	1,500	1,450	67,900	98,455,000
13/11/2018	1,460	-0.02 ▼	-1.37	1,480	1,480	1,450	26,010	37,974,600
12/11/2018	1,480	-0.01 ▼	-0.68	1,490	1,530	1,470	56,820	84,093,600
11/11/2018	1,490	-0.02 ▼	-1.34	1,510	1,560	1,490	90,240	134,457,600
09/11/2018	1,490	-0.02 ▼	-1.34	1,510	1,560	1,490	90,240	134,457,600
08/11/2018	1,510	-0.01 ▼	-0.66	1,520	1,550	1,490	61,840	93,378,400
07/11/2018	1,520	-0.04 ▼	-2.63	1,560	1,540	1,480	399,360	607,027,200
06/11/2018	1,560	-0.04 ▼	-2.56	1,600	1,620	1,550	60,220	93,943,200
05/11/2018	1,600	0.03 ▲	1.88	1,570	1,650	1,570	176,110	281,776,000
02/11/2018	1,570	0.09 ▲	5.73	1,480	1,580	1,430	613,160	962,661,200
01/11/2018	1,480	-0.02 ▼	-1.35	1,500	1,520	1,440	265,480	392,910,400
31/10/2018	1,500	-0.01 ▼	-0.67	1,510	1,520	1,490	155,610	233,415,000
30/10/2018	1,510	-0.06 ▼	-3.97	1,570	1,560	1,500	457,730	691,172,300
29/10/2018	1,570	-0.01 ▼	-0.64	1,580	1,580	1,550	29,540	46,377,800
26/10/2018	1,580	0.01 ▲	0.63	1,570	1,600	1,570	46,730	73,833,400
25/10/2018	1,570	-0.08 ▼	-5.10	1,650	1,650	1,540	248,290	389,815,300
24/10/2018	1,650	0.01 ▲	0.61	1,650	1,680	1,620	73,160	120,714,000
23/10/2018	1,650	-0.03 ▼	-1.82	1,680	1,720	1,650	207,020	341,583,000
22/10/2018	1,680	-0.02 ▼	-1.19	1,700	1,700	1,670	74,480	125,126,400
19/10/2018	1,700	-0.01 ▼	-0.59	1,700	1,710	1,690	51,520	87,584,000
18/10/2018	1,700	-0.01 ▼	-0.59	1,710	1,740	1,680	105,750	179,775,000
17/10/2018	1,710	0.04 ▲	2.34	1,670	1,730	1,680	170,990	292,392,900
16/10/2018	1,670	0.01 ▲	0.60	1,660	1,690	1,660	89,760	149,899,200
15/10/2018	1,660	-0.05 ▼	-3.01	1,710	1,700	1,650	191,230	317,441,800
12/10/2018	1,710	0.03 ▲	1.75	1,680	1,710	1,630	90,090	154,053,900
11/10/2018	1,680	-0.12 ▼	-7.14	1,800	1,790	1,680	665,300	1,117,704,000
10/10/2018	1,800	-0.01 ▼	-0.56	1,810	1,830	1,800	126,230	227,214,000
09/10/2018	1,810	-0.02 ▼	-1.10	1,830	1,840	1,810	86,610	156,764,100
08/10/2018	1,830	-0.01 ▼	-0.55	1,840	1,860	1,820	113,290	207,320,700
05/10/2018	1,840	-0.04 ▼	-2.17	1,880	1,880	1,830	281,100	517,224,000
04/10/2018	1,880	0.03 ▲	1.60	1,850	1,900	1,850	209,620	394,085,600
03/10/2018	1,850	0.05 ▲	2.70	1,800	1,850	1,810	431,780	798,793,000
02/10/2018	1,800	-0.04 ▼	-2.22	1,840	1,830	1,800	240,560	433,008,000
01/10/2018	1,840	0.02 ▲	1.09	1,820	1,850	1,800	273,200	502,688,000
28/09/2018	1,820	0.01 ▲	0.55	1,820	1,850	1,800	226,600	412,412,000
27/09/2018	1,820	0.02 ▲	1.10	1,800	1,840	1,790	157,460	286,577,200
26/09/2018	1,800	-0.01 ▼	-0.56	1,810	1,850	1,800	296,630	533,934,000
25/09/2018	1,810	0.04 ▲	2.21	1,770	1,850	1,760	452,460	818,952,600
24/09/2018	1,770	0.01 ▲	0.56	1,760	1,790	1,730	146,700	259,659,000
21/09/2018	1,760	-0.03 ▼	-1.70	1,790	1,820	1,760	327,720	576,787,200
20/09/2018	1,790	0.02 ▲	1.12	1,770	1,850	1,790	81,040	145,061,600
19/09/2018	1,770	-0.04 ▼	-2.26	1,810	1,810	1,770	285,750	505,777,500
18/09/2018	1,810	-0.02 ▼	-1.10	1,830	1,830	1,770	180,010	325,818,100
17/09/2018	1,830	-0.01 ▼	-0.55	1,840	1,840	1,790	143,260	262,165,800
16/09/2018	1,840	-0.04 ▼	-2.17	1,880	1,890	1,840	53,710	98,826,400
14/09/2018	1,840	-0.04 ▼	-2.17	1,880	1,890	1,840	53,710	98,826,400
13/09/2018	1,880	0.09 ▲	4.79	1,790	1,910	1,800	826,430	1,553,688,400
12/09/2018	1,790	0.05 ▲	2.79	1,740	1,810	1,740	401,440	718,577,600
11/09/2018	1,740	-0.01 ▼	-0.57	1,750	1,770	1,720	140,780	244,957,200
10/09/2018	1,750	0.01 ▲	0.57	1,750	1,770	1,740	49,790	87,132,500
09/09/2018	1,750	0.03 ▲	1.71	1,720	1,760	1,700	281,890	493,307,500
07/09/2018	1,750	0.03 ▲	1.71	1,720	1,760	1,700	281,890	493,307,500
06/09/2018	1,720	-0.03 ▼	-1.74	1,750	1,770	1,720	109,560	188,443,200
05/09/2018	1,750	-0.01 ▼	-0.57	1,760	1,790	1,730	72,510	126,892,500
04/09/2018	1,760	0.04 ▲	2.27	1,720	1,840	1,700	292,540	514,870,400
03/09/2018	1,720	-0.01 ▼	-0.58	1,720	1,730	1,700	102,640	176,540,800
31/08/2018	1,720	-0.01 ▼	-0.58	1,720	1,730	1,700	102,640	176,540,800
30/08/2018	1,720	-0.01 ▼	-0.58	1,730	1,740	1,700	83,120	142,966,400
29/08/2018	1,730	0.03 ▲	1.73	1,700	1,750	1,680	136,450	236,058,500
28/08/2018	1,700	0.01 ▲	0.59	1,690	1,720	1,670	231,150	392,955,000
27/08/2018	1,690	-0.01 ▼	-0.59	1,700	1,700	1,680	77,710	131,329,900
24/08/2018	1,700	0.02 ▲	1.18	1,700	1,720	1,700	37,980	64,566,000
23/08/2018	1,700	-0.03 ▼	-1.76	1,700	1,710	1,670	66,310	112,727,000
22/08/2018	1,700	0.01 ▲	0.59	1,700	1,720	1,700	57,700	98,090,000
21/08/2018	1,700	-0.01 ▼	-0.59	1,710	1,720	1,670	129,620	220,354,000
20/08/2018	1,710	-0.01 ▼	-0.58	1,710	1,710	1,690	74,390	127,206,900
17/08/2018	1,710	-0.01 ▼	-0.58	1,720	1,730	1,700	121,450	207,679,500
16/08/2018	1,720	-0.02 ▼	-1.16	1,720	1,730	1,690	142,210	244,601,200
15/08/2018	1,720	-0.02 ▼	-1.16	1,740	1,750	1,710	135,500	233,060,000
14/08/2018	1,740	-0.01 ▼	-0.57	1,750	1,760	1,730	94,040	163,629,600
13/08/2018	1,750	-0.03 ▼	-1.71	1,750	1,780	1,720	160,700	281,225,000
10/08/2018	1,750	-0.03 ▼	-1.71	1,780	1,790	1,730	168,130	294,227,500
09/08/2018	1,780	0.01 ▲	0.56	1,770	1,800	1,750	169,660	301,994,800
08/08/2018	1,770	-0.03 ▼	-1.69	1,800	1,840	1,760	131,630	232,985,100
07/08/2018	1,800	-0.02 ▼	-1.11	1,800	1,820	1,780	197,590	355,662,000
06/08/2018	1,800	-0.03 ▼	-1.67	1,830	1,820	1,780	126,120	227,016,000
03/08/2018	1,830	-0.04 ▼	-2.19	1,870	1,880	1,830	46,650	85,369,500
02/08/2018	1,870	-0.07 ▼	-3.74	1,870	1,870	1,800	321,400	601,018,000
01/08/2018	1,870	0.03 ▲	1.60	1,840	1,950	1,830	298,140	557,521,800
31/07/2018	1,840	-0.04 ▼	-2.17	1,880	1,880	1,840	118,600	218,224,000
30/07/2018	1,880	-0.01 ▼	-0.53	1,890	1,890	1,790	413,980	778,282,400
27/07/2018	1,890	-0.01 ▼	-0.53	1,900	1,900	1,830	105,670	199,716,300
26/07/2018	1,900	-0.03 ▼	-1.58	1,930	1,960	1,850	286,600	544,540,000
25/07/2018	1,930	0.10 ▲	5.18	1,830	1,940	1,710	719,390	1,388,422,700
24/07/2018	1,830	-0.03 ▼	-1.64	1,860	1,900	1,830	154,070	281,948,100
23/07/2018	1,860	-0.05 ▼	-2.69	1,910	1,920	1,850	134,970	251,044,200
20/07/2018	1,910	0.12 ▲	6.28	1,790	1,910	1,880	1,098,070	2,097,313,700
19/07/2018	1,790	0.11 ▲	6.15	1,680	1,790	1,700	171,140	306,340,600
18/07/2018	1,680	0.01 ▲	0.60	1,670	1,680	1,650	37,530	63,050,400
17/07/2018	1,670	-0.01 ▼	-0.60	1,680	1,680	1,650	48,540	81,061,800
16/07/2018	1,680	0.01 ▲	0.60	1,670	1,720	1,660	120,290	202,087,200
13/07/2018	1,670	0.04 ▲	2.40	1,630	1,700	1,620	163,660	273,312,200
12/07/2018	1,630	0.01 ▲	0.61	1,620	1,630	1,590	7,710	12,567,300
11/07/2018	1,620	-0.03 ▼	-1.85	1,650	1,660	1,600	143,150	231,903,000
10/07/2018	1,650	-0.03 ▼	-1.82	1,680	1,700	1,650	106,250	175,312,500
09/07/2018	1,680	-0.01 ▼	-0.60	1,690	1,700	1,650	68,870	115,701,600
07/07/2018	1,690	-0.01 ▼	-0.59	1,700	1,700	1,600	166,810	281,908,900
06/07/2018	1,690	-0.01 ▼	-0.59	1,700	1,700	1,600	166,810	281,908,900
05/07/2018	1,700	-0.03 ▼	-1.76	1,730	1,790	1,690	111,840	190,128,000
04/07/2018	1,730	-0.02 ▼	-1.16	1,750	1,800	1,720	80,040	138,469,200
03/07/2018	1,750	-0.03 ▼	-1.71	1,780	1,830	1,750	86,340	151,095,000
02/07/2018	1,780	-0.02 ▼	-1.12	1,800	1,820	1,780	123,130	219,171,400
29/06/2018	1,800	-0.02 ▼	-1.11	1,820	0	0	98,120	176,616,000
28/06/2018	1,820	-0.01 ▼	-0.55	1,830	1,840	1,790	153,680	279,697,600
27/06/2018	1,830	-0.01 ▼	-0.55	1,830	1,870	1,810	85,350	156,190,500
26/06/2018	1,830	-0.02 ▼	-1.09	1,830	1,830	1,800	104,690	191,582,700
25/06/2018	1,830	0.03 ▲	1.64	1,800	1,840	1,800	102,500	187,575,000
22/06/2018	1,800	0.02 ▲	1.11	1,780	1,820	1,790	34,010	61,218,000
21/06/2018	1,780	-0.02 ▼	-1.12	1,800	1,840	1,780	127,590	227,110,200
20/06/2018	1,800	0.03 ▲	1.67	1,800	1,860	1,800	463,770	834,786,000
19/06/2018	1,800	-0.13 ▼	-7.22	1,930	1,940	1,800	532,400	958,320,000
18/06/2018	1,930	-0.01 ▼	-0.52	1,940	1,960	1,930	47,310	91,308,300
15/06/2018	1,940	0.01 ▲	0.52	1,930	1,970	1,930	177,710	344,757,400
14/06/2018	1,930	-0.05 ▼	-2.59	1,980	1,990	1,930	124,070	239,455,100
13/06/2018	1,980	0.03 ▲	1.52	1,950	2,000	1,920	120,520	238,629,600
12/06/2018	1,950	-0.03 ▼	-1.54	1,980	1,970	1,900	202,290	394,465,500
11/06/2018	1,980	-0.03 ▼	-1.52	2,010	2,010	1,960	136,560	270,388,800
08/06/2018	2,010	-0.07 ▼	-3.48	2,080	2,060	1,990	304,800	612,648,000
07/06/2018	2,080	-0.03 ▼	-1.44	2,080	2,120	2,040	241,480	502,278,400
06/06/2018	2,080	-0.06 ▼	-2.88	2,140	2,160	2,080	305,400	635,232,000
05/06/2018	2,140	0.14 ▲	6.54	2,000	2,140	2,000	973,550	2,083,397,000
04/06/2018	2,000	0.01 ▲	0.50	1,990	2,080	2,000	268,510	537,020,000
01/06/2018	1,990	0.13 ▲	6.53	1,860	1,990	1,850	765,470	1,523,285,300
31/05/2018	1,860	0.06 ▲	3.23	1,800	1,860	1,780	152,230	283,147,800
30/05/2018	1,800	-0.04 ▼	-2.22	1,840	1,840	1,800	36,980	66,564,000
29/05/2018	1,840	0.07 ▲	3.80	1,770	1,860	1,760	137,050	252,172,000
28/05/2018	1,770	-0.13 ▼	-7.34	1,900	1,900	1,770	454,660	804,748,200
25/05/2018	1,900	-0.02 ▼	-1.05	1,920	1,940	1,880	74,650	141,835,000
24/05/2018	1,920	-0.02 ▼	-1.04	1,940	1,950	1,920	83,790	160,876,800
23/05/2018	1,940	-0.01 ▼	-0.52	1,950	1,960	1,900	169,040	327,937,600
22/05/2018	1,950	-0.04 ▼	-2.05	1,990	1,990	1,900	218,960	426,972,000
21/05/2018	1,990	-0.01 ▼	-0.50	2,000	2,030	1,990	112,380	223,636,200
18/05/2018	2,000	-0.02 ▼	-1.00	2,020	2,030	2,000	41,590	83,180,000
17/05/2018	2,020	0.01 ▲	0.50	2,010	2,040	2,000	102,020	206,080,400
16/05/2018	2,010	-0.02 ▼	-1.00	2,030	2,040	2,000	167,930	337,539,300
15/05/2018	2,030	-0.01 ▼	-0.49	2,040	2,070	2,000	206,350	418,890,500
14/05/2018	2,040	-0.04 ▼	-1.96	2,080	2,090	2,030	107,120	218,524,800
13/05/2018	2,080	-0.02 ▼	-0.96	2,080	2,080	2,050	99,010	205,940,800
11/05/2018	2,080	-0.02 ▼	-0.96	2,080	2,080	2,050	99,010	205,940,800
10/05/2018	2,080	-0.05 ▼	-2.40	2,080	2,100	2,030	61,470	127,857,600
09/05/2018	2,080	-0.02 ▼	-0.96	2,100	2,130	2,070	86,370	179,649,600
08/05/2018	2,100	0.10 ▲	4.76	2,000	2,110	1,980	346,490	727,629,000
07/05/2018	2,000	0.02 ▲	1.00	1,980	2,000	1,980	65,410	130,820,000
04/05/2018	1,980	-0.03 ▼	-1.52	1,980	1,990	1,950	131,480	260,330,400
03/05/2018	1,980	0.03 ▲	1.52	1,950	1,990	1,930	110,620	219,027,600
02/05/2018	1,950	0.02 ▲	1.03	1,950	2,000	1,950	205,940	401,583,000
29/04/2018	1,950	-0.08 ▼	-4.10	2,030	2,040	1,950	373,860	729,027,000
27/04/2018	1,950	-0.08 ▼	-4.10	2,030	2,040	1,950	373,860	729,027,000
26/04/2018	2,030	-0.15 ▼	-7.39	2,180	2,170	2,030	181,770	368,993,100
24/04/2018	2,180	-0.01 ▼	-0.46	2,190	2,200	2,150	105,720	230,469,600
23/04/2018	2,190	-0.05 ▼	-2.28	2,240	2,240	2,190	184,140	403,266,600
20/04/2018	2,240	-0.03 ▼	-1.34	2,270	2,270	2,220	137,630	308,291,200
19/04/2018	2,270	-0.03 ▼	-1.32	2,300	2,300	2,260	128,950	292,716,500
18/04/2018	2,300	0.09 ▲	3.91	2,210	2,360	2,220	410,520	944,196,000
14/04/2018	2,200	0.01 ▲	0.45	2,200	2,250	2,200	238,930	525,646,000
13/04/2018	2,200	0.01 ▲	0.45	2,200	2,250	2,200	238,930	525,646,000
12/04/2018	2,200	-0.01 ▼	-0.45	2,200	2,210	2,160	221,830	488,026,000
11/04/2018	2,200	-0.05 ▼	-2.27	2,250	2,270	2,200	389,090	855,998,000
10/04/2018	2,250	-0.05 ▼	-2.22	2,300	2,320	2,250	86,630	194,917,500
09/04/2018	2,300	0.01 ▲	0.43	2,290	2,330	2,270	112,400	258,520,000
06/04/2018	2,290	0.04 ▲	1.75	2,250	2,360	2,250	664,980	1,522,804,200
05/04/2018	2,250	0.01 ▲	0.44	2,240	2,270	2,230	274,820	618,345,000
04/04/2018	2,240	-0.01 ▼	-0.45	2,250	2,250	2,200	145,450	325,808,000
03/04/2018	2,250	-0.01 ▼	-0.44	2,260	2,260	2,230	215,140	484,065,000
02/04/2018	2,260	0.02 ▲	0.88	2,240	2,270	2,220	363,470	821,442,200
30/03/2018	2,240	-0.01 ▼	-0.45	2,250	2,270	2,230	299,000	669,760,000
29/03/2018	2,250	-0.03 ▼	-1.33	2,280	2,280	2,250	238,660	536,985,000
28/03/2018	2,280	0.01 ▲	0.44	2,270	2,290	2,250	245,800	560,424,000
27/03/2018	2,270	-0.02 ▼	-0.88	2,290	2,300	2,250	402,630	913,970,100
26/03/2018	2,290	0.03 ▲	1.31	2,260	2,320	2,240	474,120	1,085,734,800
23/03/2018	2,260	0.01 ▲	0.44	2,260	2,270	2,230	309,340	699,108,400
22/03/2018	2,260	-0.04 ▼	-1.77	2,300	2,330	2,240	1,026,960	2,320,929,600
21/03/2018	2,300	-0.10 ▼	-4.35	2,400	2,400	2,300	745,350	1,714,305,000
20/03/2018	2,400	-0.18 ▼	-7.50	2,580	2,450	2,400	2,208,160	5,299,584,000
19/03/2018	2,580	-0.01 ▼	-0.39	2,590	2,630	2,560	445,250	1,148,745,000
16/03/2018	2,590	0.04 ▲	1.54	2,550	2,660	2,550	493,890	1,279,175,100
15/03/2018	2,550	0.01 ▲	0.39	2,550	2,690	2,540	618,540	1,577,277,000
14/03/2018	2,550	0.02 ▲	0.78	2,530	2,620	2,500	817,780	2,085,339,000
13/03/2018	2,530	-0.09 ▼	-3.56	2,620	2,620	2,500	825,100	2,087,503,000
12/03/2018	2,620	-0.01 ▼	-0.38	2,630	2,670	2,560	602,090	1,577,475,800
11/03/2018	2,560	-0.07 ▼	-2.73	2,630	2,670	2,560	153,250	392,320,000
09/03/2018	2,560	-0.07 ▼	-2.73	2,630	2,670	2,560	153,250	392,320,000
08/03/2018	2,630	0.01 ▲	0.38	2,620	2,750	2,620	1,059,670	2,786,932,100
07/03/2018	2,620	0.17 ▲	6.49	2,450	2,620	2,430	1,325,440	3,472,652,800
06/03/2018	2,450	0.02 ▲	0.82	2,430	2,450	2,410	299,880	734,706,000
05/03/2018	2,430	-0.01 ▼	-0.41	2,440	2,460	2,400	754,230	1,832,778,900
02/03/2018	2,440	0.03 ▲	1.23	2,410	2,450	2,390	254,290	620,467,600
01/03/2018	2,410	-0.01 ▼	-0.41	2,420	2,450	2,390	264,130	636,553,300
28/02/2018	2,420	-0.04 ▼	-1.65	2,460	2,470	2,420	309,290	748,481,800
27/02/2018	2,460	0.02 ▲	0.81	2,440	2,470	2,420	391,420	962,893,200
26/02/2018	2,440	-0.03 ▼	-1.23	2,470	2,480	2,410	379,500	925,980,000
23/02/2018	2,470	0.08 ▲	3.24	2,390	2,470	2,370	390,300	964,041,000
22/02/2018	2,390	-0.06 ▼	-2.51	2,450	2,500	2,360	284,890	680,887,100
21/02/2018	2,450	0.05 ▲	2.04	2,400	2,450	2,410	151,410	370,954,500
13/02/2018	2,400	0.09 ▲	3.75	2,310	2,410	2,330	197,990	475,176,000
12/02/2018	2,310	0.07 ▲	3.03	2,240	2,330	2,250	296,060	683,898,600
11/02/2018	2,240	-0.12 ▼	-5.36	2,360	2,300	2,220	211,190	473,065,600
09/02/2018	2,240	-0.12 ▼	-5.36	2,360	2,300	2,220	211,190	473,065,600
08/02/2018	2,360	-0.08 ▼	-3.39	2,440	2,440	2,360	158,000	372,880,000
07/02/2018	2,440	0.02 ▲	0.82	2,420	2,460	2,310	481,770	1,175,518,800
06/02/2018	2,300	-0.12 ▼	-5.22	2,420	0	0	1,256,860	2,890,778,000
05/02/2018	2,420	-0.18 ▼	-7.44	2,600	2,610	2,420	961,080	2,325,813,600
03/02/2018	2,600	-0.11 ▼	-4.23	2,710	2,700	2,590	751,880	1,954,888,000
02/02/2018	2,600	-0.11 ▼	-4.23	2,710	2,700	2,590	751,880	1,954,888,000
01/02/2018	2,710	-0.16 ▼	-5.90	2,870	2,870	2,680	794,380	2,152,769,800
31/01/2018	2,870	-0.07 ▼	-2.44	2,940	2,920	2,870	469,970	1,348,813,900
30/01/2018	2,940	-0.05 ▼	-1.70	2,990	3,020	2,900	500,420	1,471,234,800
29/01/2018	2,990	-0.08 ▼	-2.68	3,070	3,110	2,990	513,320	1,534,826,800
26/01/2018	3,070	0.11 ▲	3.58	2,960	3,070	2,840	495,990	1,522,689,300
25/01/2018	2,960	-0.45 ▼	-15.20	3,180	3,140	2,960	2,019,640	5,978,134,400
24/01/2018	3,780	0.37 ▲	9.79	3,410	3,440	3,180	518,780	1,960,988,400
22/01/2018	3,410	-0.23 ▼	-6.74	3,410	3,440	3,180	1,023,100	3,488,771,000
21/01/2018	3,410	-0.05 ▼	-1.47	3,460	3,510	3,400	418,780	1,428,039,800
19/01/2018	3,410	-0.05 ▼	-1.47	3,460	3,510	3,400	418,780	1,428,039,800
18/01/2018	3,460	-0.09 ▼	-2.60	3,550	3,550	3,430	600,280	2,076,968,800
17/01/2018	3,550	-0.04 ▼	-1.13	3,590	3,610	3,530	579,670	2,057,828,500
16/01/2018	3,590	0.01 ▲	0.28	3,590	3,650	3,580	477,850	1,715,481,500
15/01/2018	3,590	-0.04 ▼	-1.11	3,630	3,650	3,590	531,750	1,908,982,500
12/01/2018	3,630	0.01 ▲	0.28	3,630	3,670	3,610	535,830	1,945,062,900
11/01/2018	3,630	0.01 ▲	0.28	3,620	3,660	3,600	344,990	1,252,313,700
10/01/2018	3,620	0.02 ▲	0.55	3,600	3,640	3,600	502,450	1,818,869,000
09/01/2018	3,600	-0.02 ▼	-0.56	3,620	3,620	3,580	777,310	2,798,316,000
08/01/2018	3,620	-0.04 ▼	-1.10	3,660	3,700	3,620	455,060	1,647,317,200
05/01/2018	3,660	0.01 ▲	0.27	3,650	3,700	3,630	386,160	1,413,345,600
04/01/2018	3,650	0.03 ▲	0.82	3,620	3,700	3,580	1,192,780	4,353,647,000
03/01/2018	3,620	-0.06 ▼	-1.66	3,680	3,700	3,620	575,820	2,084,468,400
02/01/2018	3,680	-0.02 ▼	-0.54	3,700	3,750	3,680	375,730	1,382,686,400
29/12/2017	3,700	-0.03 ▼	-0.81	3,730	3,780	3,700	598,790	2,215,523,000
28/12/2017	3,730	-0.03 ▼	-0.80	3,760	3,760	3,730	396,670	1,479,579,100
27/12/2017	3,760	-0.04 ▼	-1.06	3,800	3,810	3,760	496,960	1,868,569,600
26/12/2017	3,800	-0.05 ▼	-1.32	3,850	3,890	3,790	411,360	1,563,168,000
25/12/2017	3,850	0.07 ▲	1.82	3,780	3,960	3,850	448,280	1,725,878,000
22/12/2017	3,780	0.03 ▲	0.79	3,750	3,950	3,750	660,220	2,495,631,600
21/12/2017	3,750	0.01 ▲	0.27	3,750	3,780	3,730	308,590	1,157,212,500
20/12/2017	3,750	-0.03 ▼	-0.80	3,780	3,790	3,750	588,720	2,207,700,000
19/12/2017	3,820	-0.02 ▼	-0.52	3,820	3,840	3,800	20,620	78,768,400
18/12/2017	3,840	0.05 ▲	1.30	3,790	3,850	3,800	14,940	57,369,600
15/12/2017	3,800	-0.02 ▼	-0.53	3,820	3,830	3,800	10,550	40,090,000
14/12/2017	3,750	-0.03 ▼	-0.80	3,780	3,780	3,740	33,150	124,312,500
13/12/2017	3,780	-0.08 ▼	-2.12	3,860	3,900	3,660	870,660	3,291,094,800
12/12/2017	3,860	0.04 ▲	1.04	3,860	3,900	3,840	14,440	55,738,400
11/12/2017	3,800	-0.10 ▼	-2.63	3,900	3,890	3,800	35,480	134,824,000
08/12/2017	3,900	0.01 ▲	0.26	3,890	4,040	3,890	96,170	375,063,000
07/12/2017	3,870	0.12 ▲	3.10	3,890	4,100	3,920	823,320	3,186,248,400
05/12/2017	4,040	-0.08 ▼	-1.94	4,110	4,240	4,020	997,850	4,031,314,000
04/12/2017	4,120	0.15 ▲	3.78	3,990	4,180	3,940	2,227,360	9,176,723,200
01/12/2017	3,970	0.00 ■■	0.00	3,870	3,970	3,870	1,011,560	4,015,893,200
30/11/2017	3,970	0.05 ▲	1.28	3,940	3,970	3,850	818,200	3,248,254,000
29/11/2017	3,920	-0.07 ▼	-1.75	3,990	4,000	3,920	779,430	3,055,365,600
28/11/2017	3,990	-0.04 ▼	-0.99	4,030	4,130	3,970	1,283,010	5,119,209,900
27/11/2017	4,030	0.25 ▲	6.61	3,760	4,040	3,760	2,091,590	8,429,107,700
24/11/2017	3,780	0.00 ■■	0.00	3,800	3,800	3,730	518,780	1,960,988,400
23/11/2017	3,780	0.03 ▲	0.80	3,720	3,850	3,720	500,430	1,891,625,400
22/11/2017	3,750	-0.04 ▼	-1.06	3,790	3,800	3,730	581,760	2,181,600,000
21/11/2017	3,790	-0.16 ▼	-4.05	4,040	4,040	3,790	640,520	2,427,570,800
20/11/2017	3,950	0.09 ▲	2.33	3,920	4,040	3,860	756,310	2,987,424,500
17/11/2017	3,860	0.20 ▲	5.46	3,710	3,910	3,660	1,178,150	4,547,659,000
16/11/2017	3,660	0.06 ▲	1.67	3,550	3,730	3,550	630,150	2,306,349,000
15/11/2017	3,600	0.06 ▲	1.69	3,540	3,650	3,540	256,060	921,816,000
14/11/2017	3,540	0.01 ▲	0.28	3,530	3,600	3,510	306,100	1,083,594,000
13/11/2017	3,530	-0.20 ▼	-5.36	3,630	3,720	3,530	398,600	1,407,058,000
10/11/2017	3,730	0.05 ▲	1.36	3,600	3,750	3,600	583,660	2,177,051,800
09/11/2017	3,680	-0.12 ▼	-3.16	3,710	3,780	3,660	602,040	2,215,507,200
08/11/2017	3,800	-0.10 ▼	-2.56	3,900	3,900	3,710	364,740	1,386,012,000
07/11/2017	3,900	0.22 ▲	5.98	3,680	3,930	3,680	1,351,610	5,271,279,000
06/11/2017	3,680	0.18 ▲	5.14	3,510	3,720	3,500	436,370	1,605,841,600
03/11/2017	3,500	0.05 ▲	1.45	3,450	3,570	3,340	718,070	2,513,245,000
02/11/2017	3,450	-0.13 ▼	-3.63	3,640	3,690	3,450	918,540	3,168,963,000
01/11/2017	3,580	-0.23 ▼	-6.04	3,810	4,000	3,580	1,125,820	4,030,435,600
31/10/2017	3,810	-0.20 ▼	-4.99	3,960	4,000	3,810	1,412,750	5,382,577,500
30/10/2017	4,010	-0.09 ▼	-2.20	4,190	4,190	4,000	866,140	3,473,221,400
27/10/2017	4,100	0.02 ▲	0.49	4,090	4,200	4,080	661,560	2,712,396,000
26/10/2017	4,080	-0.10 ▼	-2.39	4,190	4,210	4,020	1,164,990	4,753,159,200
25/10/2017	4,180	-0.01 ▼	-0.24	4,160	4,220	4,160	442,590	1,850,026,200
24/10/2017	4,190	0.03 ▲	0.72	4,160	4,240	4,140	681,220	2,854,311,800
23/10/2017	4,160	-0.21 ▼	-4.81	4,330	4,350	4,160	1,432,940	5,961,030,400
20/10/2017	4,370	-0.14 ▼	-3.10	4,550	4,620	4,360	1,092,790	4,775,492,300
19/10/2017	4,510	0.01 ▲	0.22	4,480	4,700	4,410	1,081,540	4,877,745,400
18/10/2017	4,500	-0.16 ▼	-3.43	4,750	4,790	4,470	876,230	3,943,035,000
17/10/2017	4,660	0.06 ▲	1.30	4,750	4,920	4,660	2,373,970	11,062,700,200
16/10/2017	4,600	0.30 ▲	6.98	4,300	4,600	4,300	2,139,650	9,842,390,000
13/10/2017	4,300	0.02 ▲	0.47	4,330	4,350	4,270	600,370	2,581,591,000
12/10/2017	4,280	0.02 ▲	0.47	4,260	4,380	4,260	502,940	2,152,583,200
11/10/2017	4,260	0.07 ▲	1.67	4,200	4,410	4,200	753,710	3,210,804,600
10/10/2017	4,190	0.00 ■■	0.00	4,160	4,240	4,160	692,520	2,901,658,800
09/10/2017	4,190	-0.09 ▼	-2.10	4,250	4,290	4,130	1,190,470	4,988,069,300
06/10/2017	4,280	0.00 ■■	0.00	4,280	4,330	4,230	687,020	2,940,445,600
05/10/2017	4,280	0.07 ▲	1.66	4,300	4,500	4,280	1,976,950	8,461,346,000
04/10/2017	4,210	0.27 ▲	6.85	3,940	4,210	3,940	1,161,060	4,888,062,600
03/10/2017	3,940	-0.16 ▼	-3.90	4,100	4,100	3,860	1,871,310	7,372,961,400
02/10/2017	4,100	-0.06 ▼	-1.44	4,210	4,280	3,980	1,515,780	6,214,698,000
29/09/2017	4,160	-0.27 ▼	-6.09	4,430	4,500	4,160	1,774,690	7,382,710,400
28/09/2017	4,430	-0.19 ▼	-4.11	4,620	4,690	4,430	2,342,620	10,377,806,600
27/09/2017	4,620	-0.06 ▼	-1.28	4,640	4,800	4,590	998,150	4,611,453,000
26/09/2017	4,680	-0.09 ▼	-1.89	4,770	4,880	4,610	1,539,740	7,205,983,200
25/09/2017	4,770	-0.20 ▼	-4.02	4,940	4,960	4,750	1,106,510	5,278,052,700
22/09/2017	4,970	-0.04 ▼	-0.80	5,010	5,090	4,960	1,413,900	7,027,083,000
21/09/2017	5,010	-0.09 ▼	-1.76	5,100	5,160	5,010	1,565,990	7,845,609,900
20/09/2017	5,100	0.06 ▲	1.19	5,100	5,230	5,040	2,128,520	10,855,452,000
19/09/2017	5,040	0.12 ▲	2.44	5,180	5,260	5,040	3,832,700	19,316,808,000
18/09/2017	4,920	0.32 ▲	6.96	4,660	4,920	4,600	1,866,290	9,182,146,800
15/09/2017	4,600	-0.05 ▼	-1.08	4,650	4,650	4,570	542,090	2,493,614,000
14/09/2017	4,650	0.10 ▲	2.20	4,550	4,690	4,500	1,043,170	4,850,740,500
13/09/2017	4,550	0.02 ▲	0.44	4,530	4,550	4,480	1,071,740	4,876,417,000
12/09/2017	4,530	0.03 ▲	0.67	4,500	4,590	4,500	519,280	2,352,338,400
11/09/2017	4,500	-0.22 ▼	-4.66	4,720	4,720	4,500	958,980	4,315,410,000
08/09/2017	4,720	-0.02 ▼	-0.42	4,750	4,780	4,700	953,020	4,498,254,400
07/09/2017	4,740	0.04 ▲	0.85	4,700	4,860	4,650	1,025,270	4,859,779,800
06/09/2017	4,700	0.10 ▲	2.17	4,600	4,700	4,450	1,189,840	5,592,248,000
05/09/2017	4,600	-0.15 ▼	-3.16	4,750	4,780	4,600	996,020	4,581,692,000
01/09/2017	4,750	0.00 ■■	0.00	4,800	4,800	4,660	1,187,940	5,642,715,000
31/08/2017	4,750	-0.07 ▼	-1.45	4,800	4,920	4,750	1,441,840	6,848,740,000
30/08/2017	4,820	0.01 ▲	0.21	4,810	5,110	4,810	1,804,660	8,698,461,200
29/08/2017	4,810	-0.19 ▼	-3.80	4,900	4,960	4,700	2,865,310	13,782,141,100
28/08/2017	5,000	0.02 ▲	0.40	5,320	5,320	5,000	7,222,360	36,111,800,000
25/08/2017	4,980	0.32 ▲	6.87	4,980	4,980	4,800	2,234,730	11,128,955,400
24/08/2017	4,660	0.30 ▲	6.88	4,360	4,660	4,360	2,432,150	11,333,819,000
23/08/2017	4,360	-0.24 ▼	-5.22	4,450	4,700	4,280	5,054,870	22,039,233,200
22/08/2017	4,600	-0.33 ▼	-6.69	4,850	4,930	4,600	2,748,680	12,643,928,000
21/08/2017	4,930	-0.37 ▼	-6.98	5,340	5,340	4,930	3,825,240	18,858,433,200
18/08/2017	5,300	0.09 ▲	1.73	4,850	5,390	4,850	6,187,390	32,793,167,000
17/08/2017	5,210	-0.39 ▼	-6.96	5,400	5,500	5,210	4,227,840	22,027,046,400
16/08/2017	5,600	-0.42 ▼	-6.98	5,820	6,030	5,600	6,001,930	33,610,808,000
15/08/2017	6,020	-0.45 ▼	-6.96	6,500	6,700	6,020	6,178,620	37,195,292,400
14/08/2017	6,470	-0.48 ▼	-6.91	6,470	6,550	6,470	12,763,320	82,578,680,400
11/08/2017	6,950	-0.52 ▼	-6.96	7,690	7,700	6,950	7,886,050	54,808,047,500
10/08/2017	7,470	0.48 ▲	6.87	7,470	7,470	7,000	5,782,550	43,195,648,500
09/08/2017	6,990	0.45 ▲	6.88	6,990	6,990	6,340	14,853,990	103,829,390,100
08/08/2017	6,540	0.42 ▲	6.86	6,540	6,540	6,540	347,870	2,275,069,800
07/08/2017	6,120	0.40 ▲	6.99	6,120	6,120	6,120	478,680	2,929,521,600
04/08/2017	5,720	0.37 ▲	6.92	5,720	5,720	5,700	2,827,130	16,171,183,600
03/08/2017	5,350	0.35 ▲	7.00	5,000	5,350	5,000	2,661,730	14,240,255,500
02/08/2017	5,000	-0.07 ▼	-1.38	5,070	5,080	4,850	672,020	3,360,100,000
01/08/2017	5,070	-0.12 ▼	-2.31	5,190	5,190	4,850	1,111,820	5,636,927,400
31/07/2017	5,190	0.13 ▲	2.57	5,020	5,310	5,000	1,202,780	6,242,428,200
28/07/2017	5,060	0.06 ▲	1.20	5,000	5,060	4,970	1,250,070	6,325,354,200
27/07/2017	5,000	0.19 ▲	3.95	4,800	5,100	4,800	3,659,420	18,297,100,000
26/07/2017	4,810	0.01 ▲	0.21	4,800	4,940	4,730	1,080,140	5,195,473,400
25/07/2017	4,800	0.09 ▲	1.91	4,550	4,830	4,550	653,720	3,137,856,000
24/07/2017	4,710	-0.32 ▼	-6.36	4,680	4,790	4,680	2,734,420	12,879,118,200
21/07/2017	5,030	-0.37 ▼	-6.85	5,400	5,410	5,030	1,925,940	9,687,478,200
20/07/2017	5,400	-0.14 ▼	-2.53	5,460	5,540	5,300	1,125,430	6,077,322,000
19/07/2017	5,540	0.34 ▲	6.54	5,300	5,560	5,300	2,478,540	13,731,111,600
18/07/2017	5,200	0.12 ▲	2.36	5,000	5,200	4,980	1,233,400	6,413,680,000
17/07/2017	5,080	-0.01 ▼	-0.20	5,020	5,360	4,950	1,876,800	9,534,144,000
14/07/2017	5,090	-0.04 ▼	-0.78	5,050	5,240	5,000	1,190,100	6,057,609,000
13/07/2017	5,130	0.28 ▲	5.77	5,000	5,180	4,950	2,634,260	13,513,753,800
12/07/2017	4,850	0.31 ▲	6.83	4,600	4,850	4,560	2,091,890	10,145,666,500
11/07/2017	4,540	0.19 ▲	4.37	4,350	4,550	4,300	1,059,700	4,811,038,000
10/07/2017	4,350	0.00 ■■	0.00	4,400	4,430	4,260	1,262,250	5,490,787,500
07/07/2017	4,350	-0.19 ▼	-4.19	4,560	4,600	4,250	1,815,370	7,896,859,500
06/07/2017	4,540	0.27 ▲	6.32	4,390	4,550	4,230	2,276,880	10,337,035,200
05/07/2017	4,270	0.14 ▲	3.39	4,100	4,360	4,100	681,550	2,910,218,500
04/07/2017	4,130	-0.12 ▼	-2.82	4,250	4,270	4,130	741,820	3,063,716,600
03/07/2017	4,250	-0.06 ▼	-1.39	4,320	4,320	4,100	1,038,170	4,412,222,500
30/06/2017	4,310	-0.02 ▼	-0.46	4,380	4,490	4,050	3,461,090	14,917,297,900
29/06/2017	4,330	0.28 ▲	6.91	4,050	4,330	4,050	4,674,830	20,242,013,900
28/06/2017	4,050	0.24 ▲	6.30	3,800	4,050	3,720	3,027,280	12,260,484,000
27/06/2017	3,810	0.22 ▲	6.13	3,550	3,830	3,550	4,071,980	15,514,243,800
26/06/2017	3,590	-0.01 ▼	-0.28	3,610	3,610	3,570	271,020	972,961,800
23/06/2017	3,600	0.06 ▲	1.69	3,550	3,600	3,490	856,390	3,083,004,000
22/06/2017	3,540	0.00 ■■	0.00	3,550	3,570	3,510	292,100	1,034,034,000
21/06/2017	3,540	-0.06 ▼	-1.67	3,610	3,610	3,520	445,480	1,576,999,200
20/06/2017	3,600	0.11 ▲	3.15	3,500	3,620	3,450	983,590	3,540,924,000
19/06/2017	3,490	0.00 ■■	0.00	3,500	3,510	3,460	389,710	1,360,087,900
16/06/2017	3,490	-0.03 ▼	-0.85	3,520	3,560	3,480	198,420	692,485,800
15/06/2017	3,520	0.00 ■■	0.00	3,580	3,580	3,480	286,060	1,006,931,200
14/06/2017	3,520	-0.02 ▼	-0.56	3,600	3,600	3,520	144,460	508,499,200
13/06/2017	3,540	-0.02 ▼	-0.56	3,560	3,560	3,510	149,720	530,008,800
12/06/2017	3,560	-0.04 ▼	-1.11	3,610	3,640	3,560	312,070	1,110,969,200
09/06/2017	3,600	0.06 ▲	1.69	3,550	3,600	3,540	676,890	2,436,804,000
08/06/2017	3,540	0.05 ▲	1.43	3,520	3,580	3,510	439,680	1,556,467,200
07/06/2017	3,490	-0.02 ▼	-0.57	3,500	3,550	3,490	603,900	2,107,611,000
06/06/2017	3,510	-0.05 ▼	-1.40	3,590	3,590	3,500	539,600	1,893,996,000
05/06/2017	3,560	-0.05 ▼	-1.39	3,620	3,620	3,530	488,510	1,739,095,600
02/06/2017	3,610	-0.06 ▼	-1.63	3,690	3,690	3,570	364,800	1,316,928,000
01/06/2017	3,670	0.03 ▲	0.82	3,660	3,710	3,640	928,630	3,408,072,100
31/05/2017	3,640	0.00 ■■	0.00	3,650	3,660	3,590	455,570	1,658,274,800
30/05/2017	3,640	0.01 ▲	0.28	3,800	3,850	3,550	2,802,060	10,199,498,400
29/05/2017	3,630	0.23 ▲	6.76	3,410	3,630	3,390	1,800,940	6,537,412,200
26/05/2017	3,400	-0.07 ▼	-2.02	3,470	3,470	3,350	776,270	2,639,318,000
25/05/2017	3,470	-0.04 ▼	-1.14	3,520	3,520	3,400	839,970	2,914,695,900
24/05/2017	3,510	-0.04 ▼	-1.13	3,560	3,560	3,510	224,460	787,854,600
23/05/2017	3,550	0.00 ■■	0.00	3,560	3,570	3,520	290,740	1,032,127,000
22/05/2017	3,550	0.03 ▲	0.85	3,530	3,560	3,520	640,330	2,273,171,500
19/05/2017	3,520	-0.06 ▼	-1.68	3,580	3,580	3,520	406,570	1,431,126,400
18/05/2017	3,580	-0.02 ▼	-0.56	3,600	3,600	3,510	627,690	2,247,130,200
17/05/2017	3,600	-0.05 ▼	-1.37	3,660	3,660	3,510	441,700	1,590,120,000
16/05/2017	3,650	0.00 ■■	0.00	3,660	3,710	3,590	1,068,810	3,901,156,500
15/05/2017	3,650	0.13 ▲	3.69	3,500	3,650	3,430	1,139,910	4,160,671,500
09/05/2017	3,850	0.24 ▲	6.65	3,650	3,850	3,650	2,081,980	8,015,623,000
08/05/2017	3,610	0.21 ▲	6.18	3,400	3,630	3,400	2,366,260	8,542,198,600
05/05/2017	3,400	0.22 ▲	6.92	3,290	3,400	3,180	3,787,840	12,878,656,000
04/05/2017	3,180	0.20 ▲	6.71	2,990	3,180	2,990	2,803,840	8,916,211,200
03/05/2017	2,980	0.19 ▲	6.81	2,790	2,980	2,780	3,426,640	10,211,387,200
28/04/2017	2,790	0.04 ▲	1.45	2,750	2,820	2,700	826,990	2,307,302,100
27/04/2017	2,750	0.07 ▲	2.61	2,720	2,770	2,700	396,770	1,091,117,500
26/04/2017	2,680	-0.13 ▼	-4.63	2,800	2,820	2,670	870,520	2,332,993,600
25/04/2017	2,810	0.06 ▲	2.18	2,750	2,810	2,750	470,360	1,321,711,600
24/04/2017	2,750	-0.05 ▼	-1.79	2,750	2,800	2,750	254,480	699,820,000
21/04/2017	2,800	0.01 ▲	0.36	2,770	2,840	2,760	493,980	1,383,144,000
20/04/2017	2,790	-0.01 ▼	-0.36	2,830	2,830	2,740	582,690	1,625,705,100
19/04/2017	2,800	0.08 ▲	2.94	2,720	2,820	2,700	528,160	1,478,848,000
18/04/2017	2,720	0.00 ■■	0.00	2,700	2,760	2,690	787,610	2,142,299,200
17/04/2017	2,720	0.01 ▲	0.37	2,780	2,810	2,700	441,480	1,200,825,600
14/04/2017	2,710	-0.09 ▼	-3.21	2,790	2,800	2,660	1,089,600	2,952,816,000
13/04/2017	2,800	-0.04 ▼	-1.41	2,840	2,850	2,790	1,006,430	2,818,004,000
12/04/2017	2,840	-0.09 ▼	-3.07	2,920	2,930	2,830	1,131,440	3,213,289,600
11/04/2017	2,930	-0.02 ▼	-0.68	2,930	3,000	2,900	1,045,770	3,064,106,100
10/04/2017	2,950	0.00 ■■	0.00	3,020	3,040	2,930	1,439,280	4,245,876,000
07/04/2017	2,950	0.09 ▲	3.15	2,860	2,950	2,840	1,132,910	3,342,084,500
05/04/2017	2,860	0.06 ▲	2.14	2,820	2,930	2,820	1,384,210	3,958,840,600
04/04/2017	2,800	-0.17 ▼	-5.72	3,000	3,090	2,800	1,480,100	4,144,280,000
03/04/2017	2,970	0.19 ▲	6.83	2,780	2,970	2,770	3,663,590	10,880,862,300
31/03/2017	2,780	-0.08 ▼	-2.80	2,860	2,870	2,780	1,081,740	3,007,237,200
30/03/2017	2,860	0.01 ▲	0.35	2,860	2,880	2,840	1,214,530	3,473,555,800
29/03/2017	2,850	-0.04 ▼	-1.38	2,940	2,940	2,810	951,150	2,710,777,500
28/03/2017	2,890	0.18 ▲	6.64	2,720	2,890	2,720	3,255,660	9,408,857,400
27/03/2017	2,710	0.02 ▲	0.74	2,670	2,730	2,670	813,620	2,204,910,200
24/03/2017	2,690	-0.01 ▼	-0.37	2,710	2,730	2,670	577,560	1,553,636,400
23/03/2017	2,700	0.09 ▲	3.45	2,610	2,750	2,610	885,570	2,391,039,000
22/03/2017	2,610	-0.10 ▼	-3.69	2,730	2,730	2,610	748,150	1,952,671,500
21/03/2017	2,710	-0.02 ▼	-0.73	2,730	2,750	2,710	663,270	1,797,461,700
20/03/2017	2,730	-0.01 ▼	-0.36	2,750	2,790	2,730	305,910	835,134,300
17/03/2017	2,740	0.00 ■■	0.00	2,750	2,790	2,720	472,990	1,295,992,600
16/03/2017	2,740	0.01 ▲	0.37	2,730	2,750	2,720	260,300	713,222,000
15/03/2017	2,730	-0.03 ▼	-1.09	2,730	2,800	2,720	190,480	520,010,400
14/03/2017	2,760	0.04 ▲	1.47	2,720	2,780	2,720	385,500	1,063,980,000
13/03/2017	2,720	-0.02 ▼	-0.73	2,740	2,790	2,700	755,810	2,055,803,200
10/03/2017	2,740	-0.02 ▼	-0.72	2,760	2,810	2,730	989,350	2,710,819,000
09/03/2017	2,760	-0.08 ▼	-2.82	2,830	2,870	2,760	1,184,830	3,270,130,800
08/03/2017	2,840	-0.06 ▼	-2.07	2,980	2,980	2,840	952,190	2,704,219,600
07/03/2017	2,900	0.06 ▲	2.11	2,850	2,950	2,850	2,048,190	5,939,751,000
06/03/2017	2,840	0.04 ▲	1.43	2,790	2,910	2,770	1,002,910	2,848,264,400
03/03/2017	2,800	0.01 ▲	0.36	2,790	2,830	2,760	1,106,070	3,096,996,000
02/03/2017	2,790	-0.01 ▼	-0.36	2,790	2,850	2,720	1,059,070	2,954,805,300
01/03/2017	2,800	-0.21 ▼	-6.98	3,000	3,010	2,800	1,941,260	5,435,528,000
28/02/2017	3,010	0.00 ■■	0.00	3,020	3,060	2,980	985,550	2,966,505,500
27/02/2017	3,010	-0.01 ▼	-0.33	3,050	3,090	2,920	1,523,940	4,587,059,400
24/02/2017	3,020	0.11 ▲	3.78	2,920	3,110	2,900	2,708,210	8,178,794,200
23/02/2017	2,910	0.13 ▲	4.68	2,780	2,930	2,720	1,405,550	4,090,150,500
22/02/2017	2,780	-0.01 ▼	-0.36	2,830	2,850	2,770	1,336,830	3,716,387,400
21/02/2017	2,790	0.12 ▲	4.49	2,710	2,820	2,700	1,766,940	4,929,762,600
20/02/2017	2,670	0.02 ▲	0.75	2,620	2,700	2,610	828,280	2,211,507,600
17/02/2017	2,650	-0.05 ▼	-1.85	2,660	2,660	2,600	1,151,450	3,051,342,500
16/02/2017	2,700	-0.08 ▼	-2.88	2,770	2,790	2,700	728,670	1,967,409,000
15/02/2017	2,780	0.07 ▲	2.58	2,760	2,820	2,750	1,802,030	5,009,643,400
14/02/2017	2,710	0.17 ▲	6.69	2,550	2,710	2,540	2,670,120	7,236,025,200
13/02/2017	2,540	0.01 ▲	0.40	2,500	2,560	2,490	994,210	2,525,293,400
10/02/2017	2,530	0.00 ■■	0.00	2,520	2,530	2,490	600,400	1,519,012,000
09/02/2017	2,530	0.01 ▲	0.40	2,500	2,530	2,500	356,530	902,020,900
08/02/2017	2,520	0.04 ▲	1.61	2,500	2,540	2,480	423,110	1,066,237,200
07/02/2017	2,480	-0.02 ▼	-0.80	2,500	2,530	2,470	457,630	1,134,922,400
06/02/2017	2,500	0.00 ■■	0.00	2,490	2,500	2,440	793,840	1,984,600,000
03/02/2017	2,500	0.03 ▲	1.21	2,440	2,500	2,440	426,640	1,066,600,000
02/02/2017	2,470	0.00 ■■	0.00	2,450	2,490	2,350	30,310	74,865,700
25/01/2017	2,470	-0.04 ▼	-1.59	2,400	2,510	2,400	473,480	1,169,495,600
24/01/2017	2,510	0.05 ▲	2.03	2,460	2,540	2,430	743,230	1,865,507,300
23/01/2017	2,460	-0.03 ▼	-1.20	2,510	2,510	2,450	201,070	494,632,200
20/01/2017	2,490	-0.01 ▼	-0.40	2,490	2,500	2,330	275,420	685,795,800
19/01/2017	2,500	0.00 ■■	0.00	2,500	2,540	2,450	179,310	448,275,000
18/01/2017	2,500	-0.05 ▼	-1.96	2,530	2,580	2,470	577,310	1,443,275,000
17/01/2017	2,550	-0.05 ▼	-1.92	2,620	2,620	2,550	274,930	701,071,500
16/01/2017	2,600	-0.02 ▼	-0.76	2,600	2,640	2,600	100,960	262,496,000
13/01/2017	2,620	-0.02 ▼	-0.76	2,640	2,640	2,600	231,970	607,761,400
12/01/2017	2,640	0.01 ▲	0.38	2,620	2,670	2,610	546,260	1,442,126,400
11/01/2017	2,630	0.01 ▲	0.38	2,630	2,630	2,600	79,090	208,006,700
10/01/2017	2,620	-0.01 ▼	-0.38	2,620	2,640	2,600	114,250	299,335,000
09/01/2017	2,630	0.02 ▲	0.77	2,620	2,640	2,600	329,720	867,163,600
06/01/2017	2,610	-0.03 ▼	-1.14	2,640	2,650	2,600	225,650	588,946,500
05/01/2017	2,640	0.00 ■■	0.00	2,640	2,650	2,630	118,490	312,813,600
04/01/2017	2,640	0.01 ▲	0.38	2,650	2,650	2,600	328,810	868,058,400
03/01/2017	2,630	0.00 ■■	0.00	2,630	2,680	2,610	139,990	368,173,700
30/12/2016	2,630	-0.02 ▼	-0.75	2,650	2,650	2,600	277,820	730,666,600
29/12/2016	2,650	-0.01 ▼	-0.38	2,660	2,670	2,610	283,610	751,566,500
28/12/2016	2,660	0.03 ▲	1.14	2,620	2,670	2,620	289,710	770,628,600
27/12/2016	2,630	0.03 ▲	1.15	2,600	2,640	2,570	463,370	1,218,663,100
26/12/2016	2,600	-0.01 ▼	-0.38	2,620	2,620	2,590	287,020	746,252,000
23/12/2016	2,610	0.00 ■■	0.00	2,600	2,630	2,580	160,230	418,200,300
22/12/2016	2,610	-0.02 ▼	-0.76	2,630	2,640	2,600	217,760	568,353,600
21/12/2016	2,630	0.02 ▲	0.77	2,620	2,650	2,610	511,180	1,344,403,400
20/12/2016	2,610	-0.02 ▼	-0.76	2,640	2,640	2,600	234,070	610,922,700
19/12/2016	2,630	0.02 ▲	0.77	2,600	2,660	2,600	228,810	601,770,300
16/12/2016	2,610	-0.03 ▼	-1.14	2,510	2,660	2,510	239,210	624,338,100
15/12/2016	2,640	-0.02 ▼	-0.75	2,660	2,690	2,560	335,380	885,403,200
14/12/2016	2,660	0.04 ▲	1.53	2,620	2,690	2,480	352,190	936,825,400
13/12/2016	2,620	-0.19 ▼	-6.76	2,650	2,710	2,620	1,503,440	3,939,012,800
12/12/2016	2,810	-0.09 ▼	-3.10	2,900	2,920	2,810	274,650	771,766,500
09/12/2016	2,900	-0.08 ▼	-2.68	2,960	2,990	2,900	203,790	590,991,000
08/12/2016	2,980	0.16 ▲	5.67	2,900	3,010	2,900	1,443,750	4,302,375,000
07/12/2016	2,820	-0.03 ▼	-1.05	2,850	2,850	2,820	459,370	1,295,423,400
06/12/2016	2,850	-0.09 ▼	-3.06	2,930	2,940	2,850	922,200	2,628,270,000
05/12/2016	2,940	-0.03 ▼	-1.01	2,970	2,970	2,930	399,610	1,174,853,400
02/12/2016	2,970	0.05 ▲	1.71	2,920	2,970	2,910	878,720	2,609,798,400
01/12/2016	2,920	-0.02 ▼	-0.68	2,940	2,980	2,910	829,720	2,422,782,400
30/11/2016	2,940	0.04 ▲	1.38	2,950	2,980	2,900	888,990	2,613,630,600
29/11/2016	2,900	-0.19 ▼	-6.15	3,120	3,120	2,900	953,360	2,764,744,000
28/11/2016	3,090	-0.09 ▼	-2.83	3,170	3,180	3,060	634,340	1,960,110,600
25/11/2016	3,180	0.05 ▲	1.60	3,120	3,180	3,070	921,640	2,930,815,200
24/11/2016	3,130	0.00 ■■	0.00	3,130	3,230	3,080	1,781,670	5,576,627,100
23/11/2016	3,130	0.14 ▲	4.68	3,020	3,150	2,990	1,851,100	5,793,943,000
22/11/2016	2,990	0.11 ▲	3.82	2,880	2,990	2,880	1,111,370	3,322,996,300
21/11/2016	2,880	0.02 ▲	0.70	2,870	2,880	2,850	254,970	734,313,600
18/11/2016	2,860	-0.01 ▼	-0.35	2,850	2,890	2,850	295,460	845,015,600
17/11/2016	2,870	-0.03 ▼	-1.03	2,910	2,910	2,870	298,070	855,460,900
16/11/2016	2,900	0.00 ■■	0.00	2,890	2,910	2,860	405,290	1,175,341,000
15/11/2016	2,900	-0.05 ▼	-1.69	2,930	2,970	2,850	944,940	2,740,326,000
14/11/2016	2,950	0.04 ▲	1.37	2,910	2,980	2,910	624,200	1,841,390,000
11/11/2016	2,910	-0.03 ▼	-1.02	2,940	2,950	2,900	570,220	1,659,340,200
10/11/2016	2,940	0.09 ▲	3.16	2,900	2,940	2,880	717,790	2,110,302,600
09/11/2016	2,850	-0.07 ▼	-2.40	2,890	2,910	2,730	1,025,670	2,923,159,500
08/11/2016	2,920	-0.05 ▼	-1.68	2,970	2,980	2,920	283,840	828,812,800
07/11/2016	2,970	0.02 ▲	0.68	2,950	3,020	2,920	445,040	1,321,768,800
04/11/2016	2,950	0.10 ▲	3.51	2,880	3,030	2,850	1,189,380	3,508,671,000
03/11/2016	2,850	0.05 ▲	1.79	2,890	2,930	2,820	907,390	2,586,061,500
02/11/2016	2,800	-0.11 ▼	-3.78	2,890	2,930	2,800	865,380	2,423,064,000
01/11/2016	2,910	-0.04 ▼	-1.36	2,950	2,950	2,860	690,060	2,008,074,600
31/10/2016	2,950	-0.14 ▼	-4.53	3,100	3,100	2,920	1,299,130	3,832,433,500
28/10/2016	3,090	-0.01 ▼	-0.32	3,090	3,140	3,040	801,290	2,475,986,100
27/10/2016	3,100	0.08 ▲	2.65	3,020	3,100	2,970	914,880	2,836,128,000
26/10/2016	3,020	-0.10 ▼	-3.21	3,120	3,180	3,010	927,060	2,799,721,200
25/10/2016	3,120	-0.22 ▼	-6.59	3,110	3,240	3,110	3,595,920	11,219,270,400
24/10/2016	3,340	-0.25 ▼	-6.96	3,340	3,340	3,340	1,274,010	4,255,193,400
21/10/2016	3,590	-0.27 ▼	-6.99	3,590	3,650	3,590	3,092,790	11,103,116,100
20/10/2016	3,860	0.11 ▲	2.93	3,760	3,890	3,730	1,208,620	4,665,273,200
19/10/2016	3,750	-0.17 ▼	-4.34	3,920	3,980	3,740	1,493,710	5,601,412,500
18/10/2016	3,920	-0.09 ▼	-2.24	4,000	4,000	3,910	1,609,380	6,308,769,600
17/10/2016	4,010	0.06 ▲	1.52	3,960	4,200	3,950	3,012,780	12,081,247,800
14/10/2016	3,950	0.25 ▲	6.76	3,910	3,950	3,870	3,072,690	12,137,125,500
13/10/2016	3,700	0.24 ▲	6.94	3,410	3,700	3,410	2,225,680	8,235,016,000
12/10/2016	3,460	0.08 ▲	2.37	3,380	3,480	3,380	781,930	2,705,477,800
11/10/2016	3,380	-0.06 ▼	-1.74	3,480	3,480	3,320	893,210	3,019,049,800
10/10/2016	3,440	0.06 ▲	1.78	3,370	3,450	3,360	621,420	2,137,684,800
07/10/2016	3,380	-0.05 ▼	-1.46	3,420	3,440	3,380	852,500	2,881,450,000
06/10/2016	3,430	0.14 ▲	4.26	3,290	3,490	3,290	1,470,540	5,043,952,200
05/10/2016	3,290	0.00 ■■	0.00	3,270	3,310	3,250	513,760	1,690,270,400
04/10/2016	3,290	-0.10 ▼	-2.95	3,330	3,390	3,290	637,550	2,097,539,500
03/10/2016	3,390	0.22 ▲	6.94	3,300	3,390	3,240	1,766,990	5,990,096,100
30/09/2016	3,170	0.03 ▲	0.96	3,180	3,180	3,020	1,417,050	4,492,048,500
29/09/2016	3,140	-0.13 ▼	-3.98	3,230	3,310	3,120	919,610	2,887,575,400
28/09/2016	3,270	-0.09 ▼	-2.68	3,310	3,350	3,250	439,530	1,437,263,100
27/09/2016	3,360	-0.07 ▼	-2.04	3,420	3,430	3,300	495,160	1,663,737,600
26/09/2016	3,430	-0.06 ▼	-1.72	3,480	3,490	3,420	368,670	1,264,538,100
23/09/2016	3,490	0.04 ▲	1.16	3,450	3,540	3,450	897,180	3,131,158,200
22/09/2016	3,450	0.04 ▲	1.17	3,450	3,540	3,400	704,450	2,430,352,500
21/09/2016	3,410	-0.03 ▼	-0.87	3,410	3,490	3,400	648,520	2,211,453,200
20/09/2016	3,440	0.05 ▲	1.47	3,500	3,510	3,390	1,073,860	3,694,078,400
19/09/2016	3,390	0.22 ▲	6.94	3,200	3,390	3,190	1,383,240	4,689,183,600
16/09/2016	3,170	-0.04 ▼	-1.25	3,100	3,220	3,060	830,330	2,632,146,100
15/09/2016	3,210	-0.24 ▼	-6.96	3,220	3,430	3,210	2,649,820	8,505,922,200
14/09/2016	3,450	-0.25 ▼	-6.76	3,650	3,700	3,450	1,803,610	6,222,454,500
13/09/2016	3,700	-0.16 ▼	-4.15	3,900	3,930	3,700	566,380	2,095,606,000
12/09/2016	3,860	-0.14 ▼	-3.50	3,910	3,990	3,860	663,820	2,562,345,200
09/09/2016	4,000	0.00 ■■	0.00	4,000	4,100	3,900	541,770	2,167,080,000
08/09/2016	4,000	0.00 ■■	0.00	4,000	4,100	3,900	449,880	1,799,520,000
07/09/2016	4,000	-0.10 ▼	-2.44	4,000	4,100	3,900	409,470	1,637,880,000
06/09/2016	4,100	0.20 ▲	5.13	4,000	4,100	3,900	606,170	2,485,297,000
05/09/2016	3,900	0.00 ■■	0.00	4,000	4,000	3,900	338,700	1,320,930,000
01/09/2016	3,900	-0.10 ▼	-2.50	4,100	4,100	3,900	1,043,360	4,069,104,000
31/08/2016	4,000	-0.10 ▼	-2.44	4,100	4,200	4,000	535,930	2,143,720,000
30/08/2016	4,100	0.00 ■■	0.00	4,000	4,200	4,000	658,780	2,700,998,000
29/08/2016	4,100	-0.20 ▼	-4.65	4,300	4,300	4,100	729,290	2,990,089,000
26/08/2016	4,300	0.00 ■■	0.00	4,400	4,400	4,200	693,530	2,982,179,000
25/08/2016	4,300	0.20 ▲	4.88	4,200	4,300	4,100	1,622,390	6,976,277,000
24/08/2016	4,100	0.00 ■■	0.00	4,100	4,200	4,000	734,440	3,011,204,000
23/08/2016	4,100	0.10 ▲	2.50	4,000	4,100	4,000	451,870	1,852,667,000
22/08/2016	4,000	-0.10 ▼	-2.44	4,000	4,200	4,000	983,160	3,932,640,000
19/08/2016	4,100	0.10 ▲	2.50	4,000	4,100	4,000	596,450	2,445,445,000
18/08/2016	4,000	-0.10 ▼	-2.44	4,200	4,200	4,000	1,174,740	4,698,960,000
17/08/2016	4,100	-0.10 ▼	-2.38	4,200	4,300	4,100	597,480	2,449,668,000
16/08/2016	4,200	-0.10 ▼	-2.33	4,400	4,400	4,100	773,040	3,246,768,000
15/08/2016	4,300	-0.20 ▼	-4.44	4,400	4,500	4,300	925,960	3,981,628,000
12/08/2016	4,500	0.10 ▲	2.27	4,500	4,600	4,300	1,944,710	8,751,195,000
11/08/2016	4,400	0.20 ▲	4.76	4,300	4,400	4,200	1,412,640	6,215,616,000
10/08/2016	4,200	0.20 ▲	5.00	4,000	4,200	4,000	1,762,550	7,402,710,000
09/08/2016	4,000	0.10 ▲	2.56	3,800	4,100	3,800	799,560	3,198,240,000
08/08/2016	3,900	-0.20 ▼	-4.88	3,900	4,100	3,900	2,511,400	9,794,460,000
05/08/2016	4,100	-0.30 ▼	-6.82	4,200	4,400	4,100	2,203,920	9,036,072,000
04/08/2016	4,400	-0.30 ▼	-6.38	4,800	4,900	4,400	1,513,760	6,660,544,000
03/08/2016	4,700	-0.20 ▼	-4.08	4,800	4,800	4,700	1,406,940	6,612,618,000
02/08/2016	4,900	-0.30 ▼	-5.77	5,200	5,200	4,900	1,763,200	8,639,680,000
01/08/2016	5,200	0.00 ■■	0.00	5,300	5,300	5,200	462,800	2,406,560,000
29/07/2016	5,200	0.00 ■■	0.00	5,200	5,400	5,200	858,860	4,466,072,000
28/07/2016	5,200	-0.30 ▼	-5.45	5,500	5,500	5,200	2,078,670	10,809,084,000
27/07/2016	5,500	-0.30 ▼	-5.17	5,800	5,800	5,500	1,560,880	8,584,840,000
26/07/2016	5,800	0.10 ▲	1.75	5,600	5,900	5,600	401,500	2,328,700,000
25/07/2016	5,700	-0.10 ▼	-1.72	5,700	5,900	5,700	720,090	4,104,513,000
22/07/2016	5,800	-0.10 ▼	-1.69	5,800	5,900	5,600	1,897,080	11,003,064,000
21/07/2016	5,900	-0.30 ▼	-4.84	6,100	6,200	5,900	1,319,640	7,785,876,000
20/07/2016	6,200	0.00 ■■	0.00	6,200	6,300	6,000	2,011,380	12,470,556,000
19/07/2016	6,200	-0.10 ▼	-1.59	6,600	6,600	6,200	2,590,340	16,060,108,000
18/07/2016	6,300	0.40 ▲	6.78	6,100	6,300	6,100	2,402,370	15,134,931,000
15/07/2016	5,900	0.30 ▲	5.36	5,600	5,900	5,600	1,588,590	9,372,681,000
14/07/2016	5,600	-0.10 ▼	-1.75	5,700	5,800	5,600	845,200	4,733,120,000
13/07/2016	5,700	0.10 ▲	1.79	5,500	5,800	5,500	1,683,330	9,594,981,000
12/07/2016	5,600	-0.10 ▼	-1.75	5,600	5,800	5,400	1,517,150	8,496,040,000
11/07/2016	5,700	-0.20 ▼	-3.39	5,900	6,000	5,700	1,066,270	6,077,739,000
08/07/2016	5,900	-0.10 ▼	-1.67	6,000	6,100	5,900	1,293,720	7,632,948,000
07/07/2016	6,000	-0.10 ▼	-1.64	6,200	6,200	6,000	1,266,000	7,596,000,000
06/07/2016	6,100	0.10 ▲	1.67	6,000	6,300	5,900	1,433,510	8,744,411,000
05/07/2016	6,000	0.10 ▲	1.69	5,900	6,300	5,800	2,647,050	15,882,300,000
04/07/2016	5,900	0.10 ▲	1.72	5,800	6,000	5,800	908,620	5,360,858,000
01/07/2016	5,800	0.00 ■■	0.00	5,800	5,900	5,700	944,530	5,478,274,000
30/06/2016	5,800	-0.30 ▼	-4.92	6,100	6,100	5,800	1,729,780	10,032,724,000
29/06/2016	6,100	0.10 ▲	1.67	6,100	6,200	6,000	1,043,580	6,365,838,000
28/06/2016	6,000	0.10 ▲	1.69	5,900	6,200	5,900	1,600,610	9,603,660,000
27/06/2016	5,900	-0.30 ▼	-4.84	6,100	6,100	5,800	2,975,530	17,555,627,000
24/06/2016	6,200	-0.40 ▼	-6.06	6,600	6,700	6,200	3,578,920	22,189,304,000
23/06/2016	6,600	-0.10 ▼	-1.49	6,700	6,800	6,500	1,788,290	11,802,714,000
22/06/2016	6,700	-0.20 ▼	-2.90	6,900	7,000	6,700	1,411,960	9,460,132,000
21/06/2016	6,900	0.00 ■■	0.00	7,100	7,200	6,900	1,147,570	7,918,233,000
20/06/2016	6,900	-0.20 ▼	-2.82	7,100	7,200	6,900	1,237,320	8,537,508,000
17/06/2016	7,100	-0.10 ▼	-1.39	7,200	7,300	7,000	1,364,670	9,689,157,000
16/06/2016	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	1,700,350	12,242,520,000
15/06/2016	7,300	0.00 ■■	0.00	7,300	7,400	7,200	973,940	7,109,762,000
14/06/2016	7,300	0.00 ■■	0.00	7,300	7,400	7,300	666,090	4,862,457,000
13/06/2016	7,300	-0.10 ▼	-1.35	7,400	7,500	7,300	1,286,450	9,391,085,000
10/06/2016	7,400	0.20 ▲	2.78	7,200	7,600	7,200	2,395,840	17,729,216,000
09/06/2016	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	939,170	6,762,024,000
08/06/2016	7,300	0.10 ▲	1.39	7,200	7,400	7,200	1,340,140	9,783,022,000
07/06/2016	7,200	0.10 ▲	1.41	7,200	7,300	7,200	1,077,020	7,754,544,000
06/06/2016	7,100	-0.20 ▼	-2.74	7,200	7,300	7,100	1,587,210	11,269,191,000
03/06/2016	7,300	0.00 ■■	0.00	7,400	7,400	7,300	1,545,880	11,284,924,000
02/06/2016	7,300	0.20 ▲	2.82	7,200	7,500	7,200	1,639,690	11,969,737,000
01/06/2016	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	2,355,950	16,727,245,000
31/05/2016	7,200	-0.20 ▼	-2.70	7,400	7,500	7,200	1,424,470	10,256,184,000
30/05/2016	7,400	0.00 ■■	0.00	7,500	7,500	7,300	1,805,850	13,363,290,000
27/05/2016	7,400	0.10 ▲	1.37	7,300	7,500	7,300	2,561,340	18,953,916,000
26/05/2016	7,300	-0.40 ▼	-5.19	7,700	7,700	7,300	3,605,460	26,319,858,000
25/05/2016	7,700	-0.10 ▼	-1.28	7,800	7,900	7,600	2,230,130	17,172,001,000
24/05/2016	7,800	0.10 ▲	1.30	7,700	7,800	7,600	2,788,980	21,754,044,000
23/05/2016	7,700	-0.30 ▼	-3.75	8,000	8,000	7,700	3,189,400	24,558,380,000
20/05/2016	8,000	-0.30 ▼	-3.61	8,200	8,300	7,900	4,050,900	32,407,200,000
19/05/2016	8,300	-0.10 ▼	-1.19	8,500	8,600	8,100	9,148,330	75,931,139,000
18/05/2016	8,400	0.50 ▲	6.33	8,400	8,400	8,400	2,541,120	21,345,408,000
17/05/2016	7,900	0.20 ▲	2.60	7,700	8,000	7,600	5,646,720	44,609,088,000
16/05/2016	7,700	-0.30 ▼	-3.75	7,800	8,000	7,700	6,081,090	46,824,393,000
13/05/2016	8,000	-0.20 ▼	-2.44	8,200	8,300	7,900	7,086,520	56,692,160,000
12/05/2016	8,200	0.50 ▲	6.49	8,000	8,200	8,000	7,429,250	60,919,850,000
11/05/2016	7,700	0.50 ▲	6.94	7,400	7,700	7,400	6,255,610	48,168,197,000
10/05/2016	7,200	0.00 ■■	0.00	7,100	7,300	6,900	4,074,530	29,336,616,000
09/05/2016	7,200	-0.30 ▼	-4.00	7,500	7,500	7,100	3,510,550	25,275,960,000
06/05/2016	7,500	0.00 ■■	0.00	7,400	7,700	7,400	3,222,400	24,168,000,000
05/05/2016	7,500	-0.40 ▼	-5.06	7,900	7,900	7,500	3,848,450	28,863,375,000
04/05/2016	7,900	-0.20 ▼	-2.47	8,000	8,100	7,900	2,576,410	20,353,639,000
29/04/2016	8,100	0.00 ■■	0.00	8,100	8,200	7,900	2,288,160	18,534,096,000
28/04/2016	8,100	-0.20 ▼	-2.41	8,200	8,400	8,000	1,899,530	15,386,193,000
27/04/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,000	2,040,960	16,939,968,000
26/04/2016	8,300	0.10 ▲	1.22	8,100	8,500	8,000	3,112,740	25,835,742,000
25/04/2016	8,200	-0.20 ▼	-2.38	8,400	8,600	8,200	2,426,450	19,896,890,000
22/04/2016	8,400	-0.10 ▼	-1.18	8,500	8,600	8,300	2,104,080	17,674,272,000
21/04/2016	8,500	-0.20 ▼	-2.30	8,700	8,700	8,500	1,591,520	13,527,920,000
20/04/2016	8,700	0.30 ▲	3.57	8,400	8,700	8,300	2,629,960	22,880,652,000
19/04/2016	8,400	-0.50 ▼	-5.62	8,700	8,800	8,400	2,250,000	18,900,000,000
15/04/2016	8,900	-0.20 ▼	-2.20	9,100	9,100	8,900	4,311,490	38,372,261,000
14/04/2016	9,100	0.30 ▲	3.41	8,800	9,200	8,800	4,899,160	44,582,356,000
13/04/2016	8,800	0.50 ▲	6.02	8,100	8,800	8,000	4,015,790	35,338,952,000
12/04/2016	8,300	-0.60 ▼	-6.74	8,800	8,900	8,300	2,688,070	22,310,981,000
11/04/2016	8,900	-0.30 ▼	-3.26	9,100	9,200	8,900	1,769,270	15,746,503,000
08/04/2016	9,200	-0.10 ▼	-1.08	9,100	9,400	9,000	1,792,540	16,491,368,000
07/04/2016	9,300	0.10 ▲	1.09	9,500	9,600	9,300	2,635,470	24,509,871,000
06/04/2016	9,200	0.60 ▲	6.98	8,700	9,200	8,700	2,348,810	21,609,052,000
05/04/2016	8,600	-0.40 ▼	-4.44	8,400	8,800	8,400	3,462,810	29,780,166,000
04/04/2016	9,000	-0.60 ▼	-6.25	9,200	9,300	9,000	1,932,920	17,396,280,000
01/04/2016	9,600	-0.70 ▼	-6.80	10,100	10,100	9,600	2,229,260	21,400,896,000
31/03/2016	10,300	-0.70 ▼	-6.36	11,100	11,100	10,300	2,505,440	25,806,032,000
30/03/2016	11,000	-0.30 ▼	-2.65	10,600	11,300	10,600	8,116,490	89,281,390,000
29/03/2016	11,300	-0.80 ▼	-6.61	11,800	12,000	11,300	3,450,470	38,990,311,000
28/03/2016	12,100	-0.30 ▼	-2.42	12,400	12,400	12,100	2,527,540	30,583,234,000
25/03/2016	12,400	-0.20 ▼	-1.59	12,400	12,500	12,200	2,785,480	34,539,952,000
24/03/2016	12,600	0.20 ▲	1.61	12,300	12,600	12,200	2,555,880	32,204,088,000
23/03/2016	12,400	0.00 ■■	0.00	12,200	12,500	12,100	2,994,720	37,134,528,000
22/03/2016	12,400	-0.60 ▼	-4.62	13,000	13,000	12,100	4,183,120	51,870,688,000
21/03/2016	13,000	-0.60 ▼	-4.41	13,300	13,500	13,000	2,711,670	35,251,710,000
18/03/2016	13,600	0.00 ■■	0.00	13,500	13,600	13,300	2,507,170	34,097,512,000
17/03/2016	13,600	-0.30 ▼	-2.16	14,000	14,100	13,600	2,972,240	40,422,464,000
16/03/2016	13,900	0.60 ▲	4.51	13,200	14,000	13,000	4,821,580	67,019,962,000
15/03/2016	13,300	-0.30 ▼	-2.21	13,400	13,400	13,000	2,321,550	30,876,615,000
14/03/2016	13,600	-0.20 ▼	-1.45	13,600	13,800	13,400	2,421,390	32,930,904,000
11/03/2016	13,800	0.00 ■■	0.00	13,800	13,900	13,500	2,357,560	32,534,328,000
10/03/2016	13,800	0.40 ▲	2.99	13,500	13,800	13,200	1,927,720	26,602,536,000
09/03/2016	13,400	-0.60 ▼	-4.29	13,400	14,300	13,300	3,288,410	44,064,694,000
08/03/2016	14,000	-1.00 ▼	-6.67	14,000	14,000	14,000	3,200,780	44,810,920,000
07/03/2016	15,000	-1.10 ▼	-6.83	15,000	15,000	15,000	3,972,600	59,589,000,000
04/03/2016	16,100	0.10 ▲	0.63	16,000	16,400	15,600	1,895,470	30,517,067,000
03/03/2016	16,000	-0.50 ▼	-3.03	16,500	16,600	15,600	1,873,830	29,981,280,000
02/03/2016	16,500	-0.80 ▼	-4.62	16,100	16,800	16,100	4,972,690	82,049,385,000
01/03/2016	17,300	-1.30 ▼	-6.99	18,500	18,500	17,300	3,521,590	60,923,507,000
29/02/2016	18,600	-0.20 ▼	-1.06	18,600	18,700	18,400	2,698,390	50,190,054,000
26/02/2016	18,800	0.00 ■■	0.00	18,800	19,200	18,400	4,527,880	85,124,144,000
25/02/2016	18,800	0.10 ▲	0.53	18,700	18,800	18,400	2,363,290	44,429,852,000
24/02/2016	18,700	0.10 ▲	0.54	18,600	18,800	18,400	2,276,920	42,578,404,000
23/02/2016	18,600	0.50 ▲	2.76	18,200	18,600	17,800	3,311,580	61,595,388,000
22/02/2016	18,100	0.00 ■■	0.00	18,100	18,200	17,900	2,390,580	43,269,498,000
19/02/2016	18,100	0.10 ▲	0.56	17,700	18,300	17,700	2,064,290	37,363,649,000
18/02/2016	18,000	0.40 ▲	2.27	17,500	18,000	17,200	2,695,140	48,512,520,000
17/02/2016	17,600	0.20 ▲	1.15	17,300	17,600	16,900	3,168,200	55,760,320,000
16/02/2016	17,400	-0.20 ▼	-1.14	17,600	17,800	17,400	1,900,040	33,060,696,000
15/02/2016	17,600	0.10 ▲	0.57	17,400	17,600	17,100	1,168,180	20,559,968,000
05/02/2016	17,500	0.60 ▲	3.55	16,900	17,500	16,900	1,914,000	33,495,000,000
04/02/2016	16,900	0.10 ▲	0.60	16,800	17,100	16,800	1,207,030	20,398,807,000
03/02/2016	16,800	0.50 ▲	3.07	16,100	16,800	15,900	1,530,980	25,720,464,000
02/02/2016	16,300	-0.10 ▼	-0.61	16,300	16,500	16,100	1,460,080	23,799,304,000
01/02/2016	16,400	0.30 ▲	1.86	16,000	16,500	16,000	2,146,280	35,198,992,000
29/01/2016	16,100	0.10 ▲	0.63	16,000	16,200	15,800	1,710,390	27,537,279,000
28/01/2016	16,000	0.10 ▲	0.63	15,900	16,200	15,700	2,028,470	32,455,520,000
27/01/2016	15,900	0.60 ▲	3.92	15,200	16,000	15,200	3,017,690	47,981,271,000
26/01/2016	15,300	-0.30 ▼	-1.92	15,300	15,600	14,800	1,032,890	15,803,217,000
25/01/2016	15,600	1.00 ▲	6.85	14,700	15,600	14,700	2,834,700	44,221,320,000
22/01/2016	14,600	0.10 ▲	0.69	14,400	14,800	13,800	2,443,300	35,672,180,000
21/01/2016	14,500	-0.50 ▼	-3.33	14,600	14,900	14,100	2,140,090	31,031,305,000
20/01/2016	15,000	0.00 ■■	0.00	14,700	15,100	14,600	2,301,740	34,526,100,000
19/01/2016	15,000	0.60 ▲	4.17	14,400	15,000	14,200	2,715,350	40,730,250,000
18/01/2016	14,400	-0.80 ▼	-5.26	14,700	15,100	14,200	1,513,860	21,799,584,000
15/01/2016	15,200	-0.20 ▼	-1.30	15,300	15,500	15,000	1,656,240	25,174,848,000
14/01/2016	15,400	0.20 ▲	1.32	14,800	15,400	14,600	2,755,520	42,435,008,000
13/01/2016	15,200	0.30 ▲	2.01	15,100	15,500	14,600	2,194,770	33,360,504,000
12/01/2016	14,900	0.90 ▲	6.43	13,900	14,900	13,900	4,657,190	69,392,131,000
11/01/2016	14,000	0.30 ▲	2.19	13,600	14,000	13,500	5,060,740	70,850,360,000
08/01/2016	13,700	0.00 ■■	0.00	13,700	14,000	13,500	4,783,910	65,539,567,000
07/01/2016	13,700	0.20 ▲	1.48	13,400	13,900	13,300	1,251,760	17,149,112,000
06/01/2016	13,500	0.20 ▲	1.50	13,200	13,700	13,200	681,100	9,194,850,000
05/01/2016	13,300	-0.40 ▼	-2.92	13,500	13,700	13,200	2,014,750	26,796,175,000
04/01/2016	13,700	-0.20 ▼	-1.44	13,900	14,300	13,700	1,126,510	15,433,187,000
31/12/2015	13,900	0.40 ▲	2.96	13,600	13,900	13,500	1,152,100	16,014,190,000
30/12/2015	13,500	0.30 ▲	2.27	13,400	13,800	13,400	1,368,670	18,477,045,000
29/12/2015	13,200	0.20 ▲	1.54	13,100	13,300	13,000	405,870	5,357,484,000
28/12/2015	13,000	0.10 ▲	0.78	13,100	13,300	13,000	1,019,100	13,248,300,000
25/12/2015	12,900	-0.10 ▼	-0.77	13,000	13,200	12,900	707,850	9,131,265,000
24/12/2015	13,000	0.00 ■■	0.00	13,000	13,200	12,900	746,700	9,707,100,000
23/12/2015	13,000	0.30 ▲	2.36	12,800	13,000	12,700	755,210	9,817,730,000
22/12/2015	12,700	0.10 ▲	0.79	12,600	12,800	12,500	531,060	6,744,462,000
21/12/2015	12,600	-0.20 ▼	-1.56	12,800	12,900	12,600	1,842,000	23,209,200,000
18/12/2015	12,800	-0.10 ▼	-0.78	12,800	12,800	12,500	1,546,350	19,793,280,000
17/12/2015	12,900	0.00 ■■	0.00	12,900	13,000	12,800	1,007,180	12,992,622,000
16/12/2015	12,900	0.00 ■■	0.00	13,000	13,200	12,800	1,333,670	17,204,343,000
15/12/2015	12,900	0.40 ▲	3.20	12,500	13,200	12,500	924,110	11,921,019,000
14/12/2015	12,500	0.20 ▲	1.63	12,200	12,500	12,100	637,100	7,963,750,000
11/12/2015	12,300	-0.60 ▼	-4.65	12,700	12,800	12,100	2,278,250	28,022,475,000
10/12/2015	12,900	-0.90 ▼	-6.52	13,700	13,900	12,900	1,999,540	25,794,066,000
09/12/2015	13,800	-0.50 ▼	-3.50	14,300	14,400	13,800	1,223,210	16,880,298,000
08/12/2015	14,300	0.40 ▲	2.88	13,900	14,300	13,700	898,370	12,846,691,000
07/12/2015	13,900	-0.20 ▼	-1.42	14,100	14,500	13,800	1,529,620	21,261,718,000
04/12/2015	14,100	-0.30 ▼	-2.08	14,400	14,400	14,100	1,057,210	14,906,661,000
03/12/2015	14,400	-0.20 ▼	-1.37	14,500	14,700	14,300	958,560	13,803,264,000
02/12/2015	14,600	0.40 ▲	2.82	14,200	14,800	14,200	2,209,320	32,256,072,000
01/12/2015	14,200	0.20 ▲	1.43	14,000	14,200	13,800	1,343,380	19,075,996,000
30/11/2015	14,000	-0.30 ▼	-2.10	14,200	14,300	13,800	1,984,870	27,788,180,000
27/11/2015	14,300	0.40 ▲	2.88	13,900	14,800	13,800	3,387,210	48,437,103,000
26/11/2015	13,900	-0.20 ▼	-1.42	14,200	14,300	13,800	2,113,320	29,375,148,000
25/11/2015	14,100	0.50 ▲	3.68	13,600	14,200	13,600	3,587,930	50,589,813,000
24/11/2015	13,600	-0.20 ▼	-1.45	13,900	14,100	13,500	1,826,650	24,842,440,000
23/11/2015	13,800	0.90 ▲	6.98	13,200	13,800	13,200	2,603,280	35,925,264,000
20/11/2015	12,900	0.80 ▲	6.61	12,100	12,900	12,000	2,606,540	33,624,366,000
19/11/2015	12,100	0.00 ■■	0.00	12,000	12,100	11,900	770,980	9,328,858,000
18/11/2015	12,100	-0.10 ▼	-0.82	12,200	12,200	12,000	506,630	6,130,223,000
17/11/2015	12,200	0.10 ▲	0.83	12,100	12,300	12,100	1,096,930	13,382,546,000
16/11/2015	12,100	0.10 ▲	0.83	11,900	12,400	11,900	1,488,850	18,015,085,000
13/11/2015	12,000	0.30 ▲	2.56	11,700	12,100	11,600	1,213,540	14,562,480,000
12/11/2015	11,700	0.10 ▲	0.86	11,600	11,700	11,300	541,720	6,338,124,000
11/11/2015	11,600	0.00 ■■	0.00	11,600	11,600	11,400	312,480	3,624,768,000
10/11/2015	11,600	-0.20 ▼	-1.69	11,800	11,800	11,600	195,490	2,267,684,000
09/11/2015	11,800	0.20 ▲	1.72	11,700	11,800	11,600	360,940	4,259,092,000
06/11/2015	11,600	-0.40 ▼	-3.33	12,000	12,100	11,600	955,790	11,087,164,000
05/11/2015	12,000	-0.20 ▼	-1.64	12,200	12,300	12,000	443,290	5,319,480,000
04/11/2015	12,200	0.00 ■■	0.00	12,300	12,400	12,200	844,770	10,306,194,000
03/11/2015	12,200	0.00 ■■	0.00	12,200	12,300	12,000	874,110	10,664,142,000
02/11/2015	12,200	-0.10 ▼	-0.81	12,300	12,500	12,200	673,590	8,217,798,000
30/10/2015	12,300	0.00 ■■	0.00	12,300	12,400	12,200	747,160	9,190,068,000
29/10/2015	12,300	0.30 ▲	2.50	12,000	12,500	12,000	1,950,340	23,989,182,000
28/10/2015	12,000	-0.10 ▼	-0.83	12,200	12,300	11,900	682,440	8,189,280,000
27/10/2015	12,100	0.20 ▲	1.68	11,900	12,300	11,900	1,831,050	22,155,705,000
26/10/2015	11,900	0.50 ▲	4.39	11,400	11,900	11,400	2,708,940	32,236,386,000
23/10/2015	11,400	0.00 ■■	0.00	11,400	11,600	11,400	911,060	10,386,084,000
22/10/2015	11,400	-0.10 ▼	-0.87	11,500	11,600	11,400	426,390	4,860,846,000
21/10/2015	11,500	0.10 ▲	0.88	11,500	11,600	11,400	734,540	8,447,210,000
20/10/2015	11,400	-0.10 ▼	-0.87	11,500	11,500	11,400	537,760	6,130,464,000
19/10/2015	11,500	0.00 ■■	0.00	11,500	11,600	11,500	602,730	6,931,395,000
16/10/2015	11,500	-0.10 ▼	-0.86	11,600	11,700	11,500	1,194,240	13,733,760,000
15/10/2015	11,600	0.00 ■■	0.00	11,600	11,700	11,600	783,010	9,082,916,000
14/10/2015	11,600	-0.10 ▼	-0.85	11,700	11,700	11,500	400,280	4,643,248,000
13/10/2015	11,700	0.40 ▲	3.54	11,400	11,800	11,400	1,184,840	13,862,628,000
12/10/2015	11,300	-0.70 ▼	-5.83	12,000	12,100	11,300	867,350	9,801,055,000
09/10/2015	12,000	0.10 ▲	0.84	11,900	12,100	11,700	1,080,180	12,962,160,000
08/10/2015	11,900	0.50 ▲	4.39	11,200	12,000	11,200	1,966,420	23,400,398,000
07/10/2015	11,400	0.00 ■■	0.00	11,400	11,400	11,200	776,330	8,850,162,000
06/10/2015	11,400	0.10 ▲	0.88	11,400	11,500	10,900	668,910	7,625,574,000
05/10/2015	11,300	-0.70 ▼	-5.83	11,200	11,300	11,200	6,124,680	69,208,884,000
02/10/2015	12,000	-0.80 ▼	-6.25	12,000	12,000	12,000	117,370	1,408,440,000
01/10/2015	12,800	0.10 ▲	0.79	12,600	12,800	12,600	53,510	684,928,000
30/09/2015	12,700	0.00 ■■	0.00	13,000	13,100	12,600	32,050	407,035,000
29/09/2015	12,700	0.10 ▲	0.79	12,400	12,800	12,400	17,450	221,615,000
28/09/2015	12,600	-0.50 ▼	-3.82	12,900	13,200	12,600	176,580	2,224,908,000
25/09/2015	13,100	-0.40 ▼	-2.96	13,400	13,500	13,100	204,820	2,683,142,000
24/09/2015	13,500	-0.10 ▼	-0.74	13,500	13,600	13,400	112,620	1,520,370,000
23/09/2015	13,600	0.00 ■■	0.00	13,600	13,800	13,500	148,690	2,022,184,000
22/09/2015	13,600	-0.20 ▼	-1.45	13,800	13,800	13,500	109,170	1,484,712,000
21/09/2015	13,800	-0.30 ▼	-2.13	14,000	14,100	13,500	368,290	5,082,402,000
18/09/2015	14,100	0.70 ▲	5.22	13,500	14,300	13,400	304,540	4,294,014,000
17/09/2015	13,400	0.20 ▲	1.52	13,300	13,400	13,200	111,700	1,496,780,000
16/09/2015	13,200	0.10 ▲	0.76	13,000	13,200	13,000	78,920	1,041,744,000
15/09/2015	13,100	-0.30 ▼	-2.24	13,400	13,400	13,100	136,340	1,786,054,000
14/09/2015	13,400	-0.10 ▼	-0.74	13,400	13,600	13,300	134,670	1,804,578,000
11/09/2015	13,500	-0.10 ▼	-0.74	13,600	13,600	13,400	130,910	1,767,285,000
10/09/2015	13,600	-0.10 ▼	-0.73	13,500	13,700	13,400	101,630	1,382,168,000
09/09/2015	13,700	0.10 ▲	0.74	13,800	13,800	13,500	148,750	2,037,875,000
08/09/2015	13,600	0.20 ▲	1.49	13,300	13,900	13,300	169,500	2,305,200,000
07/09/2015	13,400	-0.10 ▼	-0.74	13,400	13,500	13,300	142,900	1,914,860,000
04/09/2015	13,500	0.00 ■■	0.00	13,900	13,900	13,300	96,970	1,309,095,000
03/09/2015	13,500	-0.40 ▼	-2.88	13,900	13,900	13,500	146,650	1,979,775,000
01/09/2015	13,900	0.00 ■■	0.00	14,000	14,100	13,700	183,650	2,552,735,000
31/08/2015	13,900	-0.70 ▼	-4.79	14,500	14,600	13,900	178,010	2,474,339,000
28/08/2015	14,600	0.00 ■■	0.00	14,700	14,800	14,400	238,080	3,475,968,000
27/08/2015	14,600	0.20 ▲	1.39	14,600	15,000	14,600	415,850	6,071,410,000
26/08/2015	14,400	0.90 ▲	6.67	13,600	14,400	13,600	414,000	5,961,600,000
25/08/2015	13,500	-0.40 ▼	-2.88	13,400	13,500	13,100	149,910	2,023,785,000
24/08/2015	13,900	-0.20 ▼	-1.42	13,900	14,000	13,200	721,110	10,023,429,000
21/08/2015	14,100	0.00 ■■	0.00	14,100	14,200	13,700	1,124,580	15,856,578,000
20/08/2015	14,100	-0.30 ▼	-2.08	14,400	14,600	14,100	250,340	3,529,794,000
19/08/2015	14,400	-0.20 ▼	-1.37	14,500	14,700	14,200	562,210	8,095,824,000
18/08/2015	14,600	-0.20 ▼	-1.35	14,800	14,900	14,600	490,430	7,160,278,000
17/08/2015	14,800	-0.40 ▼	-2.63	15,300	15,400	14,800	653,800	9,676,240,000
14/08/2015	15,200	0.60 ▲	4.11	14,700	15,200	14,700	774,630	11,774,376,000
13/08/2015	14,600	0.10 ▲	0.69	14,500	14,800	14,400	359,530	5,249,138,000
12/08/2015	14,500	0.00 ■■	0.00	14,500	14,600	14,400	326,870	4,739,615,000
11/08/2015	14,500	-0.20 ▼	-1.36	14,700	14,700	14,300	321,400	4,660,300,000
10/08/2015	14,700	0.00 ■■	0.00	14,800	14,800	14,500	163,730	2,406,831,000
07/08/2015	14,700	0.00 ■■	0.00	14,700	14,800	14,500	195,310	2,871,057,000
06/08/2015	14,700	-0.10 ▼	-0.68	14,800	14,800	14,500	223,150	3,280,305,000
05/08/2015	14,800	0.10 ▲	0.68	14,700	14,900	14,600	225,850	3,342,580,000
04/08/2015	14,700	0.00 ■■	0.00	14,700	14,800	14,500	507,760	7,464,072,000
03/08/2015	14,700	-0.30 ▼	-2.00	14,900	14,900	14,600	311,210	4,574,787,000
31/07/2015	15,000	0.10 ▲	0.67	15,000	15,200	14,900	412,070	6,181,050,000
30/07/2015	14,900	0.20 ▲	1.36	14,600	14,900	14,600	493,730	7,356,577,000
29/07/2015	14,700	0.20 ▲	1.38	14,500	14,800	14,500	174,110	2,559,417,000
28/07/2015	14,500	-0.40 ▼	-2.68	14,800	14,900	14,500	567,860	8,233,970,000
27/07/2015	14,900	-0.40 ▼	-2.61	15,400	15,400	14,800	161,520	2,406,648,000
24/07/2015	15,300	0.00 ■■	0.00	15,200	15,400	15,100	203,240	3,109,572,000
23/07/2015	15,300	-0.20 ▼	-1.29	15,600	15,600	15,200	418,740	6,406,722,000
22/07/2015	15,500	0.00 ■■	0.00	15,600	15,600	15,100	216,890	3,361,795,000
21/07/2015	15,500	-0.50 ▼	-3.12	16,100	16,100	15,500	464,420	7,198,510,000
20/07/2015	16,000	-0.20 ▼	-1.23	16,000	16,000	15,500	292,310	4,676,960,000
17/07/2015	16,200	0.00 ■■	0.00	16,400	16,400	16,100	405,470	6,568,614,000
16/07/2015	16,200	0.30 ▲	1.89	16,000	16,200	16,000	321,470	5,207,814,000
15/07/2015	15,900	0.10 ▲	0.63	16,000	16,100	15,900	460,760	7,326,084,000
14/07/2015	15,800	0.20 ▲	1.28	16,600	16,600	15,700	2,152,590	34,010,922,000
13/07/2015	15,600	-3.70 ▼	-19.17	15,600	15,600	15,600	293,510	4,578,756,000
10/07/2015	19,300	-0.30 ▼	-1.53	19,900	19,900	19,100	1,053,780	20,337,954,000
09/07/2015	19,600	0.10 ▲	0.51	19,500	20,000	19,500	757,840	14,853,664,000
08/07/2015	19,500	-0.70 ▼	-3.47	20,200	20,200	19,500	773,260	15,078,570,000
07/07/2015	20,200	0.00 ■■	0.00	20,200	20,200	20,000	505,960	10,220,392,000
06/07/2015	20,200	-0.40 ▼	-1.94	20,600	20,600	20,100	544,340	10,995,668,000
03/07/2015	20,600	0.60 ▲	3.00	19,800	20,800	19,700	606,840	12,500,904,000
02/07/2015	20,000	-0.10 ▼	-0.50	20,100	20,100	19,500	648,920	12,978,400,000
01/07/2015	20,100	0.10 ▲	0.50	20,400	20,500	19,700	764,780	15,372,078,000
30/06/2015	20,000	-0.80 ▼	-3.85	20,800	20,800	19,900	650,450	13,009,000,000
29/06/2015	20,800	-0.20 ▼	-0.95	21,000	21,000	20,400	319,080	6,636,864,000
26/06/2015	21,000	0.20 ▲	0.96	21,000	21,500	20,700	382,460	8,031,660,000
25/06/2015	20,800	-0.20 ▼	-0.95	21,000	21,000	20,400	540,990	11,252,592,000
24/06/2015	21,000	-0.70 ▼	-3.23	21,500	21,600	20,600	817,860	17,175,060,000
23/06/2015	21,700	-0.60 ▼	-2.69	22,300	22,300	21,400	1,149,920	24,953,264,000
22/06/2015	22,300	-0.70 ▼	-3.04	22,700	22,800	22,300	772,340	17,223,182,000
19/06/2015	23,000	-0.40 ▼	-1.71	23,700	24,300	22,900	1,244,440	28,622,120,000
18/06/2015	23,400	1.50 ▲	6.85	22,000	23,400	21,700	1,616,130	37,817,442,000
17/06/2015	21,900	-0.20 ▼	-0.90	22,000	22,300	21,600	1,126,850	24,678,015,000
16/06/2015	22,100	-0.90 ▼	-3.91	22,500	23,100	22,100	2,301,680	50,867,128,000
15/06/2015	23,000	-0.40 ▼	-1.71	23,400	23,600	22,900	564,870	12,992,010,000
12/06/2015	23,400	0.50 ▲	2.18	23,000	23,900	23,000	1,020,790	23,886,486,000
11/06/2015	22,900	1.00 ▲	4.57	21,900	23,400	21,800	544,820	12,476,378,000
10/06/2015	21,900	0.00 ■■	0.00	21,900	22,000	21,400	264,370	5,789,703,000
09/06/2015	21,900	-0.70 ▼	-3.10	22,500	22,500	21,700	318,250	6,969,675,000
08/06/2015	22,600	0.40 ▲	1.80	22,300	23,000	22,200	671,140	15,167,764,000
05/06/2015	22,200	0.00 ■■	0.00	22,100	22,300	21,600	462,160	10,259,952,000
04/06/2015	22,200	0.30 ▲	1.37	22,000	22,400	21,800	459,040	10,190,688,000
03/06/2015	21,900	0.70 ▲	3.30	21,300	21,900	21,000	367,260	8,042,994,000
02/06/2015	21,200	0.30 ▲	1.44	20,900	21,800	20,800	1,105,720	23,441,264,000
01/06/2015	20,900	-0.50 ▼	-2.34	21,400	21,500	20,800	352,240	7,361,816,000
29/05/2015	21,400	-0.50 ▼	-2.28	21,800	21,800	21,300	220,300	4,714,420,000
28/05/2015	21,900	0.00 ■■	0.00	21,900	22,200	21,600	546,860	11,976,234,000
27/05/2015	21,900	1.40 ▲	6.83	20,500	21,900	20,400	1,102,160	24,137,304,000
26/05/2015	20,500	-0.80 ▼	-3.76	20,300	21,000	20,100	375,790	7,703,695,000
25/05/2015	21,300	-0.40 ▼	-1.84	21,700	21,700	20,800	323,910	6,899,283,000
22/05/2015	21,700	-0.30 ▼	-1.36	21,800	21,800	21,400	422,580	9,169,986,000
21/05/2015	22,000	-0.50 ▼	-2.22	22,500	22,500	21,000	896,800	19,729,600,000
20/05/2015	22,500	0.20 ▲	0.90	22,300	22,700	21,100	500,870	11,269,575,000
19/05/2015	22,300	0.40 ▲	1.83	21,800	22,400	21,500	570,840	12,729,732,000
18/05/2015	21,900	-0.30 ▼	-1.35	22,300	22,400	21,600	611,740	13,397,106,000
15/05/2015	22,200	-0.40 ▼	-1.77	22,800	23,200	22,200	390,320	8,665,104,000
14/05/2015	22,600	1.40 ▲	6.60	21,500	22,600	21,500	584,220	13,203,372,000
13/05/2015	21,200	-0.30 ▼	-1.40	21,600	21,700	21,200	206,020	4,367,624,000
12/05/2015	21,500	-0.20 ▼	-0.92	21,700	21,900	21,200	277,440	5,964,960,000
11/05/2015	21,700	0.30 ▲	1.40	21,400	21,800	21,400	598,620	12,990,054,000
08/05/2015	21,400	0.10 ▲	0.47	20,900	21,500	20,900	226,360	4,844,104,000
07/05/2015	21,300	0.50 ▲	2.40	20,800	21,300	20,500	219,180	4,668,534,000
06/05/2015	20,800	-0.20 ▼	-0.95	21,000	21,000	20,400	245,230	5,100,784,000
05/05/2015	21,000	0.10 ▲	0.48	21,000	21,200	20,000	297,640	6,250,440,000
04/05/2015	20,900	-1.50 ▼	-6.70	22,600	22,800	20,900	448,850	9,380,965,000
27/04/2015	22,400	0.00 ■■	0.00	22,500	22,700	22,200	139,710	3,129,504,000
24/04/2015	22,400	0.20 ▲	0.90	22,300	22,900	22,200	226,440	5,072,256,000
23/04/2015	22,200	-0.50 ▼	-2.20	22,800	23,000	22,200	298,250	6,621,150,000
22/04/2015	22,700	-0.80 ▼	-3.40	23,400	23,500	22,700	303,850	6,897,395,000
21/04/2015	23,500	-0.40 ▼	-1.67	23,900	23,900	23,200	342,330	8,044,755,000
20/04/2015	23,900	0.60 ▲	2.58	23,500	24,000	23,200	416,440	9,952,916,000
17/04/2015	23,300	1.50 ▲	6.88	22,000	23,300	22,000	495,750	11,550,975,000
16/04/2015	21,800	-1.10 ▼	-4.80	22,900	23,000	21,800	414,490	9,035,882,000
15/04/2015	22,900	0.10 ▲	0.44	22,900	23,000	22,500	299,120	6,849,848,000
14/04/2015	22,800	-0.20 ▼	-0.87	23,000	23,500	22,400	386,340	8,808,552,000
13/04/2015	23,000	-1.30 ▼	-5.35	23,400	24,500	23,000	641,080	14,744,840,000
10/04/2015	24,300	-0.80 ▼	-3.19	25,400	25,400	24,300	244,560	5,942,808,000
09/04/2015	25,100	0.10 ▲	0.40	25,200	25,200	24,100	376,440	9,448,644,000
08/04/2015	25,000	-1.80 ▼	-6.72	25,400	26,000	25,000	970,730	24,268,250,000
07/04/2015	26,800	1.30 ▲	5.10	25,200	26,800	24,500	890,990	23,878,532,000
06/04/2015	25,500	0.40 ▲	1.59	26,000	26,000	24,900	425,880	10,859,940,000
03/04/2015	25,100	1.60 ▲	6.81	23,600	25,100	22,600	1,157,500	29,053,250,000
02/04/2015	23,500	-0.80 ▼	-3.29	23,100	23,500	22,800	375,710	8,829,185,000
01/04/2015	24,300	-1.70 ▼	-6.54	24,200	24,700	24,200	838,920	20,385,756,000
31/03/2015	26,000	0.40 ▲	1.56	26,000	26,000	25,000	398,450	10,359,700,000
30/03/2015	25,600	1.60 ▲	6.67	24,500	25,600	24,300	1,140,120	29,187,072,000
27/03/2015	24,000	1.50 ▲	6.67	22,100	24,000	22,100	1,004,420	24,106,080,000
26/03/2015	22,500	-0.40 ▼	-1.75	22,000	23,000	22,000	297,260	6,688,350,000
25/03/2015	22,900	-1.10 ▼	-4.58	23,000	24,200	22,900	645,750	14,787,675,000
24/03/2015	24,000	0.50 ▲	2.13	23,900	24,500	23,600	1,225,730	29,417,520,000
23/03/2015	23,500	1.50 ▲	6.82	23,300	23,500	22,800	435,750	10,240,125,000
20/03/2015	22,000	1.40 ▲	6.80	21,800	22,000	21,200	762,070	16,765,540,000
19/03/2015	20,600	1.30 ▲	6.74	20,600	20,600	20,600	191,030	3,935,218,000
18/03/2015	19,300	1.20 ▲	6.63	19,300	19,300	19,300	10,540	203,422,000
17/03/2015	18,100	1.20 ▲	7.10	18,100	18,100	18,100	6,340	114,754,000
16/03/2015	42,100	1.20 ▲	2.93	40,900	43,200	40,300	515,950	21,721,495,000
13/03/2015	40,900	-0.30 ▼	-0.73	41,300	41,300	40,800	261,940	10,713,346,000
12/03/2015	41,200	0.30 ▲	0.73	40,600	41,400	40,300	448,470	18,476,964,000
11/03/2015	40,900	0.00 ■■	0.00	40,800	40,900	40,300	382,280	15,635,252,000
10/03/2015	40,900	-0.10 ▼	-0.24	41,000	41,000	40,500	466,780	19,091,302,000
09/03/2015	41,000	-0.20 ▼	-0.49	41,000	41,300	40,500	423,770	17,374,570,000
06/03/2015	41,200	-0.30 ▼	-0.72	41,500	41,600	40,700	366,410	15,096,092,000
05/03/2015	41,500	-0.40 ▼	-0.95	42,000	42,200	40,900	501,850	20,826,775,000
04/03/2015	41,900	0.20 ▲	0.48	41,800	42,000	40,800	887,570	37,189,183,000
03/03/2015	41,700	-0.80 ▼	-1.88	42,600	42,600	41,000	633,470	26,415,699,000
02/03/2015	42,500	-0.50 ▼	-1.16	43,100	43,500	41,700	477,400	20,289,500,000
27/02/2015	43,000	0.00 ■■	0.00	43,100	43,400	42,700	190,950	8,210,850,000
26/02/2015	43,000	-0.50 ▼	-1.15	43,500	43,900	42,900	222,220	9,555,460,000
25/02/2015	43,500	-0.50 ▼	-1.14	44,000	44,200	43,100	216,400	9,413,400,000
24/02/2015	44,000	-1.00 ▼	-2.22	45,000	45,100	43,200	183,380	8,068,720,000
13/02/2015	45,000	0.00 ■■	0.00	45,100	45,500	44,600	231,130	10,400,850,000
12/02/2015	45,000	0.20 ▲	0.45	45,000	45,500	44,900	263,330	11,849,850,000
11/02/2015	44,800	1.80 ▲	4.19	43,100	44,900	43,100	356,530	15,972,544,000
10/02/2015	43,000	0.20 ▲	0.47	42,900	43,200	42,700	145,900	6,273,700,000
09/02/2015	42,800	-0.40 ▼	-0.93	43,100	43,300	42,800	241,420	10,332,776,000
06/02/2015	43,200	-0.20 ▼	-0.46	43,400	43,700	43,200	272,730	11,781,936,000
05/02/2015	43,400	0.40 ▲	0.93	42,800	43,600	42,100	266,760	11,577,384,000
04/02/2015	43,000	-1.00 ▼	-2.27	41,000	43,000	41,000	368,060	15,826,580,000
03/02/2015	44,000	-1.00 ▼	-2.22	45,000	45,100	41,900	433,130	19,057,720,000
02/02/2015	45,000	-1.70 ▼	-3.64	46,700	46,700	43,500	444,030	19,981,350,000
30/01/2015	46,700	-3.30 ▼	-6.60	48,500	48,600	46,700	181,570	8,479,319,000
29/01/2015	50,000	2.50 ▲	5.26	47,200	50,000	44,600	333,890	16,694,500,000
28/01/2015	47,500	-0.50 ▼	-1.04	47,600	47,600	44,700	491,810	23,360,975,000
27/01/2015	48,000	-0.50 ▼	-1.03	48,500	48,500	45,200	529,250	25,404,000,000
26/01/2015	48,500	-2.50 ▼	-4.90	51,000	52,000	47,500	424,090	20,568,365,000
23/01/2015	51,000	-2.00 ▼	-3.77	53,500	53,500	49,300	581,560	29,659,560,000
22/01/2015	53,000	0.00 ■■	0.00	53,500	53,500	49,700	240,800	12,762,400,000
21/01/2015	53,000	-1.50 ▼	-2.75	54,500	55,000	51,000	163,190	8,649,070,000
20/01/2015	54,500	0.00 ■■	0.00	55,000	55,500	51,000	286,950	15,638,775,000
19/01/2015	54,500	3.50 ▲	6.86	54,500	54,500	54,500	316,300	17,238,350,000
16/01/2015	51,000	2.90 ▲	6.03	48,200	51,000	48,000	452,840	23,094,840,000
15/01/2015	48,100	0.00 ■■	0.00	48,200	48,500	48,100	107,650	5,177,965,000
14/01/2015	48,100	0.00 ■■	0.00	48,200	48,400	47,600	79,750	3,835,975,000
13/01/2015	48,100	-0.60 ▼	-1.23	48,600	48,900	48,000	127,420	6,128,902,000
12/01/2015	48,700	-1.30 ▼	-2.60	49,600	50,000	46,500	303,500	14,780,450,000
09/01/2015	50,000	1.70 ▲	3.52	48,400	51,000	48,400	242,480	12,124,000,000
08/01/2015	48,300	3.10 ▲	6.86	45,400	48,300	45,400	336,440	16,250,052,000
07/01/2015	45,200	2.90 ▲	6.86	42,400	45,200	42,400	339,810	15,359,412,000
06/01/2015	42,300	0.30 ▲	0.71	42,000	42,300	41,900	84,990	3,595,077,000
05/01/2015	42,000	-0.90 ▼	-2.10	43,000	43,000	41,900	101,830	4,276,860,000
31/12/2014	42,900	2.80 ▲	6.98	40,200	42,900	40,200	149,610	6,418,269,000
30/12/2014	40,100	0.10 ▲	0.25	40,000	40,100	38,700	85,000	3,408,500,000
29/12/2014	40,000	-0.80 ▼	-1.96	40,800	41,200	39,900	74,120	2,964,800,000
26/12/2014	40,800	-0.50 ▼	-1.21	41,000	41,300	40,800	49,650	2,025,720,000
25/12/2014	41,300	-0.20 ▼	-0.48	41,500	41,500	40,800	54,420	2,247,546,000
24/12/2014	41,500	0.00 ■■	0.00	41,600	41,800	41,500	75,890	3,149,435,000
23/12/2014	41,500	-0.20 ▼	-0.48	41,700	41,700	41,400	90,970	3,775,255,000
22/12/2014	41,700	0.50 ▲	1.21	41,100	41,700	41,100	87,570	3,651,669,000
19/12/2014	41,200	-0.40 ▼	-0.96	41,700	41,900	41,200	85,690	3,530,428,000
18/12/2014	41,600	0.10 ▲	0.24	41,600	41,800	41,500	42,800	1,780,480,000
17/12/2014	41,500	0.00 ■■	0.00	41,600	41,800	40,300	84,860	3,521,690,000
16/12/2014	41,500	-0.80 ▼	-1.89	42,300	42,400	41,400	86,420	3,586,430,000
15/12/2014	42,300	0.10 ▲	0.24	42,200	42,400	42,200	47,910	2,026,593,000
12/12/2014	42,200	0.10 ▲	0.24	42,100	42,700	42,000	44,300	1,869,460,000
11/12/2014	42,100	-0.80 ▼	-1.86	42,500	42,900	41,700	55,680	2,344,128,000
10/12/2014	42,900	0.00 ■■	0.00	43,300	43,400	42,800	44,870	1,924,923,000
09/12/2014	42,900	0.00 ■■	0.00	42,900	43,000	42,700	454,200	19,485,180,000
08/12/2014	42,900	0.10 ▲	0.23	42,900	43,100	42,900	86,030	3,690,687,000
05/12/2014	42,800	0.10 ▲	0.23	42,700	42,800	42,600	77,910	3,334,548,000
04/12/2014	42,700	0.10 ▲	0.23	42,700	43,000	42,700	121,510	5,188,477,000
03/12/2014	42,600	0.60 ▲	1.43	42,400	42,900	42,100	179,630	7,652,238,000
02/12/2014	42,000	0.60 ▲	1.45	41,400	42,000	41,400	48,740	2,047,080,000
01/12/2014	41,400	-2.60 ▼	-5.91	44,000	44,000	41,400	94,220	3,900,708,000
28/11/2014	44,000	-1.90 ▼	-4.14	45,700	45,700	44,000	90,520	3,982,880,000
27/11/2014	45,900	2.00 ▲	4.56	43,800	45,900	40,900	237,100	10,882,890,000
26/11/2014	43,900	-3.30 ▼	-6.99	47,200	47,400	43,900	265,150	11,640,085,000
25/11/2014	47,200	-1.60 ▼	-3.28	48,900	48,900	46,000	203,910	9,624,552,000
24/11/2014	48,800	-3.20 ▼	-6.15	51,500	51,500	48,800	135,280	6,601,664,000
21/11/2014	52,000	-1.50 ▼	-2.80	53,000	53,000	49,800	672,300	34,959,600,000
20/11/2014	53,500	0.00 ■■	0.00	53,000	53,500	50,500	317,370	16,979,295,000
19/11/2014	53,500	1.00 ▲	1.90	52,500	54,500	48,900	529,470	28,326,645,000
18/11/2014	52,500	3.30 ▲	6.71	51,000	52,500	49,000	626,470	32,889,675,000
17/11/2014	49,200	3.20 ▲	6.96	49,200	49,200	49,200	80,130	3,942,396,000
14/11/2014	46,000	0.50 ▲	1.10	45,600	46,000	45,200	85,470	3,931,620,000
13/11/2014	45,500	-1.30 ▼	-2.78	47,000	47,200	45,500	110,180	5,013,190,000
12/11/2014	46,800	1.20 ▲	2.63	45,700	48,000	45,300	233,620	10,933,416,000
11/11/2014	45,600	-0.40 ▼	-0.87	46,500	46,600	45,500	126,180	5,753,808,000
10/11/2014	46,000	0.00 ■■	0.00	46,500	46,500	45,700	126,610	5,824,060,000
07/11/2014	46,000	0.70 ▲	1.55	45,400	47,000	45,200	175,940	8,093,240,000
06/11/2014	45,300	0.80 ▲	1.80	45,000	45,300	44,300	147,170	6,666,801,000
05/11/2014	44,500	-0.10 ▼	-0.22	44,700	44,800	44,000	102,790	4,574,155,000
04/11/2014	44,600	-0.20 ▼	-0.45	44,800	44,800	43,300	153,350	6,839,410,000
03/11/2014	44,800	-0.20 ▼	-0.44	45,500	45,700	44,000	125,720	5,632,256,000
31/10/2014	45,000	0.00 ■■	0.00	45,000	45,000	43,200	155,220	6,984,900,000
30/10/2014	45,000	-0.10 ▼	-0.22	45,300	45,600	43,000	92,030	4,141,350,000
29/10/2014	45,100	0.90 ▲	2.04	44,400	45,100	44,400	75,230	3,392,873,000
28/10/2014	44,200	0.00 ■■	0.00	44,200	45,200	42,000	104,010	4,597,242,000
27/10/2014	44,200	-3.10 ▼	-6.55	46,800	47,300	44,200	121,560	5,372,952,000
24/10/2014	47,300	-1.50 ▼	-3.07	48,800	48,900	46,100	140,310	6,636,663,000
23/10/2014	48,800	3.00 ▲	6.55	45,600	49,000	45,100	543,360	26,515,968,000
22/10/2014	45,800	1.70 ▲	3.85	44,200	45,800	44,100	154,350	7,069,230,000
21/10/2014	44,100	0.00 ■■	0.00	44,000	44,300	43,500	91,500	4,035,150,000
20/10/2014	44,100	-0.10 ▼	-0.23	44,200	44,500	43,900	92,740	4,089,834,000
17/10/2014	44,200	0.40 ▲	0.91	43,800	44,500	43,600	73,250	3,237,650,000
16/10/2014	43,800	-1.70 ▼	-3.74	45,300	45,800	43,800	89,160	3,905,208,000
15/10/2014	45,500	0.40 ▲	0.89	45,500	46,000	44,500	181,890	8,275,995,000
14/10/2014	45,100	-1.40 ▼	-3.01	46,500	46,900	45,000	133,830	6,035,733,000
13/10/2014	46,500	2.00 ▲	4.49	44,500	46,500	44,500	256,300	11,917,950,000
10/10/2014	44,500	-2.70 ▼	-5.72	47,000	47,600	44,500	91,470	4,070,415,000
09/10/2014	47,200	1.70 ▲	3.74	45,500	48,500	45,000	266,690	12,587,768,000
08/10/2014	45,500	1.50 ▲	3.41	44,100	47,000	44,100	208,390	9,481,745,000
07/10/2014	44,000	0.20 ▲	0.46	43,800	44,000	41,500	318,070	13,995,080,000
06/10/2014	43,800	2.80 ▲	6.83	41,000	43,800	40,900	272,910	11,953,458,000
03/10/2014	41,000	1.20 ▲	3.02	39,800	41,000	39,400	122,230	5,011,430,000
02/10/2014	39,800	1.90 ▲	5.01	37,900	40,500	37,400	539,350	21,466,130,000
01/10/2014	37,900	-0.30 ▼	-0.79	38,300	38,500	37,900	166,590	6,313,761,000
30/09/2014	38,200	-0.20 ▼	-0.52	38,400	39,000	38,100	162,950	6,224,690,000
29/09/2014	38,400	-0.10 ▼	-0.26	38,500	38,500	37,900	149,340	5,734,656,000
26/09/2014	38,500	-0.70 ▼	-1.79	39,200	39,300	38,500	81,030	3,119,655,000
25/09/2014	39,200	2.50 ▲	6.81	36,700	39,200	36,700	196,540	7,704,368,000
24/09/2014	36,700	-0.10 ▼	-0.27	37,000	37,000	35,400	114,300	4,194,810,000
23/09/2014	36,800	-2.60 ▼	-6.60	39,000	39,000	36,800	114,300	4,206,240,000
22/09/2014	39,400	-1.20 ▼	-2.96	40,500	40,500	38,800	245,340	9,666,396,000
19/09/2014	40,600	2.60 ▲	6.84	38,100	40,600	38,100	251,370	10,205,622,000
18/09/2014	38,000	0.50 ▲	1.33	37,600	38,000	37,500	219,650	8,346,700,000
17/09/2014	37,500	2.40 ▲	6.84	35,300	37,500	35,100	605,790	22,717,125,000
16/09/2014	35,100	0.40 ▲	1.15	34,800	35,100	34,500	144,010	5,054,751,000
15/09/2014	34,700	1.60 ▲	4.83	33,200	34,700	33,200	184,600	6,405,620,000
12/09/2014	33,100	1.40 ▲	4.42	31,700	33,100	31,700	301,120	9,967,072,000
11/09/2014	31,700	0.10 ▲	0.32	31,600	31,800	31,500	107,130	3,396,021,000
10/09/2014	31,600	0.20 ▲	0.64	31,400	31,600	31,100	90,730	2,867,068,000
09/09/2014	31,400	-0.40 ▼	-1.26	31,900	32,200	31,400	290,500	9,121,700,000
08/09/2014	31,800	1.70 ▲	5.65	30,200	31,800	30,200	194,650	6,189,870,000
05/09/2014	30,100	0.10 ▲	0.33	30,000	30,100	29,800	116,090	3,494,309,000
04/09/2014	30,000	0.00 ■■	0.00	30,000	30,100	29,800	91,300	2,739,000,000
03/09/2014	30,000	0.30 ▲	1.01	29,700	30,000	29,700	151,500	4,545,000,000
29/08/2014	29,700	-0.10 ▼	-0.34	29,800	29,900	29,700	92,100	2,735,370,000
28/08/2014	29,800	-0.10 ▼	-0.33	29,900	30,100	29,800	146,120	4,354,376,000
27/08/2014	29,900	0.00 ■■	0.00	29,900	30,100	29,800	172,070	5,144,893,000
26/08/2014	29,900	-0.20 ▼	-0.66	30,100	30,100	29,500	184,170	5,506,683,000
25/08/2014	30,100	1.50 ▲	5.24	28,500	30,100	28,300	309,000	9,300,900,000
22/08/2014	28,600	0.60 ▲	2.14	27,700	28,600	27,700	163,890	4,687,254,000
21/08/2014	28,000	0.80 ▲	2.94	27,200	28,000	27,200	243,940	6,830,320,000
20/08/2014	27,200	0.80 ▲	3.03	26,500	27,200	26,400	303,720	8,261,184,000
19/08/2014	26,400	0.80 ▲	3.12	25,700	26,500	25,700	239,440	6,321,216,000
18/08/2014	25,600	0.00 ■■	0.00	25,500	25,800	25,400	91,430	2,340,608,000
15/08/2014	25,600	-0.50 ▼	-1.92	26,000	26,000	25,600	159,950	4,094,720,000
14/08/2014	26,100	0.10 ▲	0.38	26,000	26,300	26,000	95,500	2,492,550,000
13/08/2014	26,000	0.00 ■■	0.00	26,000	26,200	25,800	112,460	2,923,960,000
12/08/2014	26,000	1.10 ▲	4.42	25,100	26,000	25,100	162,780	4,232,280,000
11/08/2014	24,900	0.70 ▲	2.89	24,200	24,900	24,200	193,920	4,828,608,000
08/08/2014	24,200	-0.10 ▼	-0.41	24,300	24,500	23,900	182,300	4,411,660,000
07/08/2014	24,300	0.10 ▲	0.41	24,200	24,300	23,900	89,100	2,165,130,000
06/08/2014	24,200	0.30 ▲	1.26	24,000	24,800	24,000	176,620	4,274,204,000
05/08/2014	23,900	0.10 ▲	0.42	23,800	23,900	23,800	57,900	1,383,810,000
04/08/2014	23,800	0.00 ■■	0.00	23,800	23,900	23,600	76,260	1,814,988,000
01/08/2014	23,800	-0.30 ▼	-1.24	24,100	24,100	23,700	42,350	1,007,930,000
31/07/2014	24,100	0.00 ■■	0.00	24,100	24,300	24,000	96,700	2,330,470,000
30/07/2014	24,100	-0.10 ▼	-0.41	24,200	24,200	23,900	90,450	2,179,845,000
29/07/2014	24,200	-0.30 ▼	-1.22	24,500	24,900	23,900	154,530	3,739,626,000
28/07/2014	24,500	-1.10 ▼	-4.30	25,500	25,600	24,500	231,010	5,659,745,000
25/07/2014	25,600	-0.10 ▼	-0.39	25,800	26,200	25,600	111,440	2,852,864,000
24/07/2014	25,700	1.60 ▲	6.64	24,100	25,700	24,100	379,540	9,754,178,000
23/07/2014	24,100	1.50 ▲	6.64	22,700	24,100	22,700	116,430	2,805,963,000
22/07/2014	22,600	-0.60 ▼	-2.59	23,200	23,200	22,600	91,740	2,073,324,000
21/07/2014	23,200	-1.40 ▼	-5.69	24,100	24,200	23,200	127,110	2,948,952,000
18/07/2014	24,600	0.30 ▲	1.23	24,300	24,700	24,200	80,860	1,989,156,000
17/07/2014	24,300	0.20 ▲	0.83	24,200	24,300	24,100	77,940	1,893,942,000
16/07/2014	24,100	0.50 ▲	2.12	23,700	24,100	23,700	155,680	3,751,888,000
15/07/2014	23,600	0.00 ■■	0.00	23,600	23,600	23,500	132,100	3,117,560,000
14/07/2014	23,600	-0.10 ▼	-0.42	23,700	23,800	23,600	92,220	2,176,392,000
11/07/2014	23,700	-0.10 ▼	-0.42	23,700	23,900	23,700	42,220	1,000,614,000
10/07/2014	23,800	-0.30 ▼	-1.24	24,100	24,100	23,500	123,890	2,948,582,000
09/07/2014	24,100	0.10 ▲	0.42	24,000	24,100	23,900	44,990	1,084,259,000
08/07/2014	24,000	-0.30 ▼	-1.23	24,200	24,300	23,700	96,340	2,312,160,000
07/07/2014	24,300	-0.80 ▼	-3.19	25,100	25,100	24,200	77,380	1,880,334,000
04/07/2014	25,100	-0.70 ▼	-2.71	25,800	25,900	25,100	62,540	1,569,754,000
03/07/2014	25,800	0.10 ▲	0.39	25,700	25,800	25,300	54,630	1,409,454,000
02/07/2014	25,700	1.00 ▲	4.05	24,500	26,400	24,500	94,680	2,433,276,000
01/07/2014	24,700	-0.90 ▼	-3.52	25,500	25,500	24,700	75,280	1,859,416,000
30/06/2014	25,600	-1.50 ▼	-5.54	27,200	27,200	25,600	73,480	1,881,088,000
27/06/2014	27,100	-0.40 ▼	-1.45	27,500	28,000	27,100	218,240	5,914,304,000
26/06/2014	27,500	1.30 ▲	4.96	26,700	28,000	26,700	141,000	3,877,500,000
25/06/2014	26,200	1.70 ▲	6.94	24,500	26,200	24,500	59,440	1,557,328,000
24/06/2014	24,500	0.70 ▲	2.94	23,800	25,300	23,800	66,820	1,637,090,000
23/06/2014	23,800	0.30 ▲	1.28	23,400	25,100	23,400	150,590	3,584,042,000
20/06/2014	23,500	-0.90 ▼	-3.69	23,500	25,900	22,700	292,390	6,871,165,000
19/06/2014	24,400	-1.80 ▼	-6.87	24,900	24,900	24,400	205,400	5,011,760,000
18/06/2014	26,200	-1.50 ▼	-5.42	26,700	26,700	26,200	180,230	4,722,026,000
17/06/2014	27,700	-1.70 ▼	-5.78	29,200	29,200	27,700	273,130	7,565,701,000
16/06/2014	29,400	-0.70 ▼	-2.33	30,100	30,200	29,400	696,120	20,465,928,000
13/06/2014	30,100	1.70 ▲	5.99	30,100	30,300	28,500	496,890	14,956,389,000
12/06/2014	28,400	1.80 ▲	6.77	28,400	28,400	28,300	107,270	3,046,468,000
11/06/2014	26,600	1.70 ▲	6.83	26,600	26,600	25,000	306,590	8,155,294,000
10/06/2014	24,900	1.60 ▲	6.87	24,900	24,900	24,900	81,200	2,021,880,000
09/06/2014	23,300	1.50 ▲	6.88	23,300	23,300	23,300	1,960	45,668,000
06/06/2014	21,800	-1.10 ▼	-4.80	24,400	24,400	21,800	250	5,450,000
05/06/2014	22,900	1.40 ▲	6.51	21,500	22,900	21,500	8,050	184,345,000
04/06/2014	21,500	1.40 ▲	6.97	20,100	21,500	19,300	5,540	119,110,000
03/06/2014	20,100	1.30 ▲	6.91	18,600	20,100	18,500	19,750	396,975,000
02/06/2014	18,800	1.20 ▲	6.82	17,700	18,800	17,600	24,080	452,704,000
30/05/2014	17,600	-0.60 ▼	-3.30	17,700	19,400	17,600	1,280	22,528,000
29/05/2014	18,200	-0.90 ▼	-4.71	18,100	20,000	18,100	2,060	37,492,000
28/05/2014	19,100	1.20 ▲	6.70	17,800	19,100	17,800	262,990	5,023,109,000
27/05/2014	17,900	0.60 ▲	3.47	18,000	18,400	17,200	14,020	250,958,000
26/05/2014	17,300	0.30 ▲	1.76	16,800	18,000	16,700	13,430	232,339,000
23/05/2014	17,000	-0.50 ▼	-2.86	18,000	18,000	17,000	1,130	19,210,000
22/05/2014	17,500	0.40 ▲	2.34	18,000	18,000	16,600	310	5,425,000
21/05/2014	17,100	0.10 ▲	0.59	18,000	18,000	17,100	770	13,167,000
20/05/2014	17,000	-1.00 ▼	-5.56	17,100	17,200	17,000	6,510	110,670,000
19/05/2014	18,000	1.00 ▲	5.88	18,000	18,000	16,200	120	2,160,000
16/05/2014	17,000	-0.80 ▼	-4.49	16,600	17,000	16,600	2,320	39,440,000
15/05/2014	17,800	0.60 ▲	3.49	17,200	17,800	16,300	18,710	333,038,000
14/05/2014	17,200	0.50 ▲	2.99	17,100	17,200	17,100	5,000	86,000,000
13/05/2014	16,700	0.00 ■■	0.00	16,700	16,700	16,700	730	12,191,000
12/05/2014	16,700	-0.80 ▼	-4.57	17,500	17,500	16,700	28,350	473,445,000
09/05/2014	17,500	1.00 ▲	6.06	17,500	17,500	17,500	10	175,000
08/05/2014	16,500	-0.80 ▼	-4.62	16,900	16,900	16,200	85,160	1,405,140,000
07/05/2014	17,300	1.10 ▲	6.79	16,400	17,300	16,400	85,900	1,486,070,000
06/05/2014	16,200	0.00 ■■	0.00	16,100	16,200	16,000	91,760	1,486,512,000
05/05/2014	16,200	-0.10 ▼	-0.61	16,300	16,300	15,900	38,000	615,600,000
29/04/2014	16,300	0.20 ▲	1.24	16,100	16,300	16,000	30,320	494,216,000
28/04/2014	16,100	0.80 ▲	5.23	15,700	16,200	15,700	49,970	804,517,000
25/04/2014	15,300	-0.20 ▼	-1.29	15,500	15,700	15,300	47,120	720,936,000
24/04/2014	15,500	-0.10 ▼	-0.64	16,500	16,500	15,500	19,570	303,335,000
23/04/2014	15,600	-0.10 ▼	-0.64	16,000	16,000	15,600	79,400	1,238,640,000
22/04/2014	15,700	0.50 ▲	3.29	15,500	15,800	15,400	92,830	1,457,431,000
21/04/2014	15,200	-0.10 ▼	-0.65	15,200	16,000	15,200	7,030	106,856,000
18/04/2014	15,300	-0.20 ▼	-1.29	15,500	16,300	14,500	131,940	2,018,682,000
17/04/2014	15,500	0.00 ■■	0.00	15,500	15,500	15,000	6,440	99,820,000
16/04/2014	15,500	-1.00 ▼	-6.06	15,700	16,000	15,500	29,000	449,500,000
15/04/2014	16,500	0.40 ▲	2.48	16,500	16,500	16,000	7,500	123,750,000
14/04/2014	16,100	1.00 ▲	6.62	16,000	16,100	16,000	111,310	1,792,091,000
11/04/2014	15,100	0.90 ▲	6.34	14,500	15,100	14,500	43,480	656,548,000
10/04/2014	14,200	-0.10 ▼	-0.70	14,200	15,000	14,200	580	8,236,000
08/04/2014	14,300	-0.70 ▼	-4.67	15,000	15,000	14,300	5,190	74,217,000
07/04/2014	15,000	0.10 ▲	0.67	14,900	15,500	14,800	12,290	184,350,000
04/04/2014	14,900	0.90 ▲	6.43	14,400	14,900	14,000	76,620	1,141,638,000
03/04/2014	14,000	0.40 ▲	2.94	14,400	14,400	13,600	6,350	88,900,000
02/04/2014	13,600	0.00 ■■	0.00	13,600	13,600	13,600	25,920	352,512,000
01/04/2014	13,600	-0.90 ▼	-6.21	14,000	14,000	13,500	78,820	1,071,952,000
31/03/2014	14,500	-0.40 ▼	-2.68	14,100	14,800	13,900	28,130	407,885,000
28/03/2014	14,900	0.40 ▲	2.76	13,700	14,900	13,500	10,010	149,149,000
27/03/2014	14,500	0.20 ▲	1.40	13,400	14,500	13,400	20	290,000
26/03/2014	14,300	0.00 ■■	0.00	14,200	14,300	13,400	5,540	79,222,000
25/03/2014	14,300	-0.10 ▼	-0.69	14,400	14,400	13,600	4,110	58,773,000
24/03/2014	14,400	0.40 ▲	2.86	14,400	14,400	14,400	10	144,000
21/03/2014	14,000	-1.00 ▼	-6.67	14,500	14,500	14,000	21,500	301,000,000
20/03/2014	15,000	0.20 ▲	1.35	14,800	15,000	14,800	5,080	76,200,000
19/03/2014	14,800	0.80 ▲	5.71	14,800	14,900	13,500	17,000	251,600,000
18/03/2014	14,000	0.30 ▲	2.19	13,800	14,000	13,800	1,160	16,240,000
17/03/2014	13,700	-0.70 ▼	-4.86	15,300	15,400	13,700	450	6,165,000
14/03/2014	14,400	-1.00 ▼	-6.49	14,400	16,000	14,400	34,580	497,952,000
13/03/2014	15,400	0.60 ▲	4.05	14,800	15,500	14,000	2,370	36,498,000
12/03/2014	14,800	-1.10 ▼	-6.92	15,600	15,900	14,800	87,550	1,295,740,000
11/03/2014	15,900	1.00 ▲	6.71	15,900	15,900	15,800	239,920	3,814,728,000
10/03/2014	14,900	0.90 ▲	6.43	14,300	14,900	14,300	54,160	806,984,000
07/03/2014	14,000	0.50 ▲	3.70	13,100	14,000	13,100	69,060	966,840,000
06/03/2014	13,500	0.00 ■■	0.00	13,300	14,200	13,300	24,860	335,610,000
05/03/2014	13,500	0.00 ■■	0.00	13,500	14,200	13,500	36,410	491,535,000
04/03/2014	13,500	0.30 ▲	2.27	13,700	13,800	12,800	60,210	812,835,000
03/03/2014	13,200	-0.10 ▼	-0.75	14,000	14,000	12,900	70,090	925,188,000
28/02/2014	13,300	0.50 ▲	3.91	13,000	13,300	12,100	122,640	1,631,112,000
27/02/2014	12,800	0.00 ■■	0.00	13,300	13,300	12,200	70,870	907,136,000
26/02/2014	12,800	0.10 ▲	0.79	13,000	13,300	12,300	6,580	84,224,000
25/02/2014	12,700	0.20 ▲	1.60	13,000	13,300	12,500	77,420	983,234,000
24/02/2014	12,500	0.80 ▲	6.84	12,400	12,500	11,100	185,930	2,324,125,000
21/02/2014	11,700	0.70 ▲	6.36	11,700	11,700	11,400	123,730	1,447,641,000
20/02/2014	11,000	0.20 ▲	1.85	11,500	11,500	10,800	72,280	795,080,000
19/02/2014	10,800	0.70 ▲	6.93	10,800	10,800	10,800	185,080	1,998,864,000
18/02/2014	10,100	0.60 ▲	6.32	9,900	10,100	9,700	47,510	479,851,000
17/02/2014	9,500	0.60 ▲	6.74	8,800	9,500	8,700	111,480	1,059,060,000
14/02/2014	8,900	-0.10 ▼	-1.11	8,900	9,500	8,900	32,370	288,093,000
13/02/2014	9,000	-0.20 ▼	-2.17	9,300	9,400	8,800	52,040	468,360,000
12/02/2014	9,200	0.30 ▲	3.37	9,100	9,500	8,600	29,210	268,732,000
11/02/2014	8,900	-0.30 ▼	-3.26	9,000	9,400	8,900	59,240	527,236,000
10/02/2014	9,200	0.40 ▲	4.55	8,900	9,400	8,800	56,700	521,640,000
07/02/2014	8,800	0.20 ▲	2.33	8,800	8,800	8,800	10,620	93,456,000
06/02/2014	8,600	-0.60 ▼	-6.52	8,600	9,600	8,600	53,460	459,756,000
27/01/2014	9,200	0.50 ▲	5.75	9,200	9,200	9,200	90	828,000
24/01/2014	8,700	0.20 ▲	2.35	8,700	8,700	8,700	60	522,000
23/01/2014	8,500	0.50 ▲	6.25	8,500	8,500	8,000	500	4,250,000
22/01/2014	8,000	-0.50 ▼	-5.88	8,400	8,400	8,000	2,060	16,480,000
21/01/2014	8,500	0.40 ▲	4.94	8,500	8,500	8,100	310	2,635,000
20/01/2014	8,100	-0.60 ▼	-6.90	9,200	9,200	8,100	197,730	1,601,613,000
17/01/2014	8,700	-0.50 ▼	-5.43	9,300	9,300	8,700	910	7,917,000
16/01/2014	9,200	0.00 ■■	0.00	8,700	9,200	8,700	7,100	65,320,000
15/01/2014	9,200	0.00 ■■	0.00	9,100	9,200	9,100	530	4,876,000
14/01/2014	9,200	0.50 ▲	5.75	9,200	9,200	9,200	160	1,472,000
13/01/2014	8,700	-0.20 ▼	-2.25	9,000	9,100	8,700	136,550	1,187,985,000
10/01/2014	8,900	-0.30 ▼	-3.26	9,300	9,400	8,700	2,390	21,271,000
09/01/2014	9,200	0.20 ▲	2.22	8,500	9,200	8,400	11,270	103,684,000
08/01/2014	9,000	0.40 ▲	4.65	9,000	9,000	9,000	160	1,440,000
07/01/2014	8,600	-0.10 ▼	-1.15	8,800	9,200	8,100	3,670	31,562,000
06/01/2014	8,700	0.10 ▲	1.16	9,200	9,200	8,500	2,490	21,663,000
03/01/2014	8,600	-0.50 ▼	-5.49	8,500	9,000	8,500	2,810	24,166,000
02/01/2014	9,100	0.10 ▲	1.11	9,100	9,100	8,400	7,160	65,156,000
31/12/2013	9,000	-0.10 ▼	-1.10	8,500	9,000	8,500	260	2,340,000
30/12/2013	9,100	0.30 ▲	3.41	9,200	9,300	8,300	6,960	63,336,000
27/12/2013	8,800	-0.60 ▼	-6.38	9,800	9,800	8,800	1,170	10,296,000
26/12/2013	9,400	0.00 ■■	0.00	9,400	9,400	9,400	10	94,000
25/12/2013	9,400	0.40 ▲	4.44	9,400	9,400	9,200	60	564,000
24/12/2013	9,000	-0.90 ▼	-9.09	9,700	9,700	9,000	22,050	198,450,000
23/12/2013	9,900	0.50 ▲	5.32	9,900	9,900	8,800	10,220	101,178,000
20/12/2013	9,400	0.50 ▲	5.62	8,700	9,400	8,400	17,240	162,056,000
19/12/2013	8,900	0.50 ▲	5.95	8,700	8,900	8,600	21,700	193,130,000
18/12/2013	8,400	0.40 ▲	5.00	8,400	8,400	8,100	29,200	245,280,000
17/12/2013	8,000	-0.40 ▼	-4.76	8,400	8,400	8,000	33,640	269,120,000
16/12/2013	8,400	0.00 ■■	0.00	8,500	8,600	8,100	10,190	85,596,000
13/12/2013	8,400	0.40 ▲	5.00	8,000	8,400	8,000	100	840,000
12/12/2013	8,000	-0.60 ▼	-6.98	8,000	8,600	8,000	10,590	84,720,000
11/12/2013	8,600	0.10 ▲	1.18	8,600	8,600	8,600	10	86,000
10/12/2013	8,500	-0.20 ▼	-2.30	8,200	8,500	8,200	1,110	9,435,000
09/12/2013	8,700	0.00 ■■	0.00	8,700	8,700	8,700	10	87,000
06/12/2013	8,700	-0.10 ▼	-1.14	8,500	8,700	8,300	220	1,914,000
05/12/2013	8,800	0.10 ▲	1.15	8,200	8,800	8,200	5,710	50,248,000
04/12/2013	8,700	0.20 ▲	2.35	8,300	8,800	8,300	4,770	41,499,000
03/12/2013	8,500	0.10 ▲	1.19	8,800	8,800	8,300	2,440	20,740,000
02/12/2013	8,400	-0.20 ▼	-2.33	8,300	8,500	8,300	8,530	71,652,000
29/11/2013	8,600	0.20 ▲	2.38	8,700	8,700	8,400	6,580	56,588,000
28/11/2013	8,400	-0.40 ▼	-4.55	9,000	9,000	8,400	13,860	116,424,000
27/11/2013	8,800	0.20 ▲	2.33	8,900	8,900	8,700	580	5,104,000
26/11/2013	8,600	0.50 ▲	6.17	8,100	8,600	8,100	14,550	125,130,000
25/11/2013	8,100	0.00 ■■	0.00	8,100	8,400	8,100	6,850	55,485,000
22/11/2013	8,100	0.10 ▲	1.25	8,000	8,100	8,000	20,170	163,377,000
21/11/2013	8,000	-0.10 ▼	-1.23	7,800	8,300	7,800	25,620	204,960,000
20/11/2013	8,100	0.10 ▲	1.25	8,100	8,100	8,000	28,060	227,286,000
19/11/2013	8,000	0.00 ■■	0.00	8,000	8,100	7,500	21,770	174,160,000
18/11/2013	8,000	0.00 ■■	0.00	7,700	8,100	7,700	11,940	95,520,000
15/11/2013	8,000	0.10 ▲	1.27	7,700	8,000	7,700	10,800	86,400,000
14/11/2013	7,900	0.20 ▲	2.60	7,800	7,900	7,700	47,190	372,801,000
13/11/2013	7,700	-0.10 ▼	-1.28	7,700	7,800	7,700	7,320	56,364,000
12/11/2013	7,800	0.10 ▲	1.30	7,600	7,800	7,600	50,920	397,176,000
11/11/2013	7,700	-0.10 ▼	-1.28	7,400	7,800	7,400	17,610	135,597,000
08/11/2013	7,800	0.10 ▲	1.30	7,700	7,800	7,500	39,070	304,746,000
07/11/2013	7,700	0.10 ▲	1.32	7,600	7,700	7,500	19,700	151,690,000
06/11/2013	7,600	-0.20 ▼	-2.56	7,600	7,800	7,500	36,690	278,844,000
05/11/2013	7,800	0.30 ▲	4.00	7,800	7,800	7,500	90,450	705,510,000
04/11/2013	7,500	0.00 ■■	0.00	7,500	7,600	7,500	80,650	604,875,000
01/11/2013	7,500	0.00 ■■	0.00	7,700	7,700	7,500	28,880	216,600,000
31/10/2013	7,500	0.20 ▲	2.74	7,600	7,600	7,300	28,000	210,000,000
30/10/2013	7,300	-0.50 ▼	-6.41	8,300	8,300	7,300	185,580	1,354,734,000
29/10/2013	7,800	0.50 ▲	6.85	7,300	7,800	7,100	94,480	736,944,000
28/10/2013	7,300	-0.30 ▼	-3.95	7,500	7,600	7,300	28,400	207,320,000
25/10/2013	7,600	0.20 ▲	2.70	7,300	7,700	7,200	91,480	695,248,000
24/10/2013	7,400	0.10 ▲	1.37	6,900	7,600	6,900	179,830	1,330,742,000
23/10/2013	7,300	0.40 ▲	5.80	7,300	7,300	7,300	94,110	687,003,000
22/10/2013	6,900	0.40 ▲	6.15	6,900	6,900	6,900	24,450	168,705,000
21/10/2013	6,500	0.40 ▲	6.56	6,500	6,500	6,500	11,370	73,905,000
18/10/2013	6,100	0.00 ■■	0.00	6,100	6,100	6,000	5,140	31,354,000
17/10/2013	6,100	0.00 ■■	0.00	6,000	6,100	5,900	2,540	15,494,000
16/10/2013	6,100	0.30 ▲	5.17	6,100	6,200	6,100	18,340	111,874,000
15/10/2013	5,800	0.20 ▲	3.57	5,800	5,900	5,800	16,450	95,410,000
14/10/2013	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	200	1,120,000
11/10/2013	5,800	0.20 ▲	3.57	5,700	5,800	5,700	5,010	29,058,000
10/10/2013	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	1,500	8,400,000
09/10/2013	5,700	0.10 ▲	1.79	5,800	5,800	5,600	2,610	14,877,000
08/10/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,600	6,800	38,080,000
07/10/2013	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	670	3,752,000
04/10/2013	5,800	0.30 ▲	5.45	5,700	5,800	5,700	5,010	29,058,000
03/10/2013	5,500	0.00 ■■	0.00	5,600	5,800	5,500	5,210	28,655,000
02/10/2013	5,500	0.00 ■■	0.00	5,700	5,800	5,500	1,310	7,205,000
01/10/2013	5,500	-0.40 ▼	-6.78	5,900	5,900	5,500	9,640	53,020,000
30/09/2013	5,900	0.00 ■■	0.00	5,800	5,900	5,800	110	649,000
27/09/2013	5,900	0.20 ▲	3.51	5,900	5,900	5,900	10	59,000
26/09/2013	5,700	-0.40 ▼	-6.56	5,700	6,000	5,700	9,320	53,124,000
25/09/2013	6,100	0.00 ■■	0.00	5,700	6,100	5,700	3,310	20,191,000
24/09/2013	6,100	0.00 ■■	0.00	6,000	6,100	5,800	710	4,331,000
23/09/2013	6,100	0.10 ▲	1.67	6,100	6,100	6,100	10	61,000
20/09/2013	6,000	0.20 ▲	3.45	5,700	6,000	5,400	980	5,880,000
19/09/2013	5,800	0.00 ■■	0.00	5,600	5,800	5,400	6,120	35,496,000
18/09/2013	5,800	-0.20 ▼	-3.33	5,700	5,800	5,700	190	1,102,000
17/09/2013	6,000	0.10 ▲	1.69	6,000	6,000	6,000	0	0
16/09/2013	5,900	0.00 ■■	0.00	6,200	6,200	5,700	790	4,661,000
13/09/2013	5,900	0.00 ■■	0.00	6,000	6,000	5,900	20	118,000
12/09/2013	5,900	0.30 ▲	5.36	5,900	5,900	5,600	2,450	14,455,000
11/09/2013	5,600	-0.30 ▼	-5.08	5,900	5,900	5,600	3,140	17,584,000
10/09/2013	5,900	0.10 ▲	1.72	5,900	5,900	5,700	6,870	40,533,000
09/09/2013	5,800	-0.30 ▼	-4.92	5,800	5,800	5,800	1,000	5,800,000
06/09/2013	6,100	0.00 ■■	0.00	6,000	6,100	5,900	180	1,098,000
05/09/2013	6,100	0.20 ▲	3.39	5,900	6,100	5,900	2,510	15,311,000
04/09/2013	5,900	-0.30 ▼	-4.84	5,900	5,900	5,900	1,000	5,900,000
03/09/2013	6,200	0.00 ■■	0.00	6,000	6,200	6,000	1,140	7,068,000
30/08/2013	6,200	0.20 ▲	3.33	6,000	6,200	6,000	120	744,000
29/08/2013	6,000	0.20 ▲	3.45	5,600	6,000	5,600	180	1,080,000
28/08/2013	5,800	-0.40 ▼	-6.45	5,900	6,000	5,800	18,590	107,822,000
27/08/2013	6,200	0.00 ■■	0.00	6,100	6,200	6,100	2,190	13,578,000
26/08/2013	6,200	-0.10 ▼	-1.59	6,300	6,300	6,200	2,120	13,144,000
23/08/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,300	1,000	6,300,000
22/08/2013	6,300	-0.10 ▼	-1.56	6,400	6,500	6,200	3,390	21,357,000
21/08/2013	6,400	0.10 ▲	1.59	6,500	6,500	6,300	1,020	6,528,000
20/08/2013	6,300	-0.20 ▼	-3.08	6,400	6,500	6,200	5,610	35,343,000
19/08/2013	6,500	-0.20 ▼	-2.99	6,700	6,700	6,500	20,760	134,940,000
16/08/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,700	60	402,000
15/08/2013	6,700	0.00 ■■	0.00	6,700	6,700	6,600	5,470	36,649,000
14/08/2013	6,700	0.00 ■■	0.00	6,500	6,700	6,500	14,520	97,284,000
13/08/2013	6,700	-0.20 ▼	-2.90	6,800	7,000	6,700	29,270	196,109,000
12/08/2013	6,900	-0.30 ▼	-4.17	7,000	7,000	6,900	8,760	60,444,000
09/08/2013	7,200	0.10 ▲	1.41	7,100	7,300	7,100	20,640	148,608,000
08/08/2013	7,100	0.40 ▲	5.97	7,100	7,100	7,100	76,340	542,014,000
07/08/2013	6,700	0.40 ▲	6.35	6,700	6,700	6,700	13,670	91,589,000
06/08/2013	6,300	0.40 ▲	6.78	6,200	6,300	6,200	46,000	289,800,000
05/08/2013	5,900	0.10 ▲	1.72	5,900	6,200	5,900	34,580	204,022,000
02/08/2013	5,800	0.00 ■■	0.00	6,000	6,000	5,800	6,040	35,032,000
01/08/2013	5,800	0.30 ▲	5.45	5,700	5,800	5,700	11,780	68,324,000
31/07/2013	5,500	-0.30 ▼	-5.17	5,800	5,800	5,500	1,120	6,160,000
30/07/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,800	0	0
29/07/2013	5,800	0.00 ■■	0.00	5,500	5,800	5,500	9,690	56,202,000
26/07/2013	5,800	0.10 ▲	1.75	5,700	5,800	5,600	250	1,450,000
25/07/2013	5,700	-0.20 ▼	-3.39	5,600	5,700	5,500	8,500	48,450,000
24/07/2013	5,900	-0.20 ▼	-3.28	5,800	5,900	5,700	16,750	98,825,000
23/07/2013	6,100	0.00 ■■	0.00	6,000	6,200	6,000	14,330	87,413,000
22/07/2013	6,100	0.10 ▲	1.67	5,900	6,100	5,600	1,520	9,272,000
19/07/2013	6,000	-0.10 ▼	-1.64	5,800	6,000	5,800	610	3,660,000
18/07/2013	6,100	0.30 ▲	5.17	6,100	6,100	6,100	30	183,000
17/07/2013	5,800	-0.20 ▼	-3.33	6,200	6,200	5,800	20	116,000
16/07/2013	6,000	0.30 ▲	5.26	5,700	6,000	5,700	33,040	198,240,000
15/07/2013	5,700	-0.20 ▼	-3.39	5,900	6,000	5,700	5,710	32,547,000
12/07/2013	5,900	0.10 ▲	1.72	5,800	5,900	5,800	2,080	12,272,000
11/07/2013	5,800	0.10 ▲	1.75	5,800	5,800	5,800	20	116,000
10/07/2013	5,700	0.00 ■■	0.00	5,600	6,000	5,600	64,710	368,847,000
09/07/2013	5,700	0.10 ▲	1.79	5,700	5,700	5,700	10	57,000
08/07/2013	5,600	0.10 ▲	1.82	5,300	5,600	5,300	14,020	78,512,000
05/07/2013	5,500	-0.10 ▼	-1.79	5,600	5,600	5,400	2,140	11,770,000
04/07/2013	5,600	0.00 ■■	0.00	5,400	5,600	5,400	4,030	22,568,000
03/07/2013	5,600	0.00 ■■	0.00	5,600	5,600	5,500	1,130	6,328,000
02/07/2013	5,600	0.10 ▲	1.82	5,400	5,700	5,400	5,620	31,472,000
01/07/2013	5,500	0.00 ■■	0.00	5,500	5,600	5,300	1,570	8,635,000
28/06/2013	5,500	0.00 ■■	0.00	5,600	5,600	5,500	1,030	5,665,000
27/06/2013	5,500	0.00 ■■	0.00	5,700	5,700	5,500	810	4,455,000
26/06/2013	5,500	0.30 ▲	5.77	5,400	5,500	5,300	2,140	11,770,000
25/06/2013	5,200	-0.30 ▼	-5.45	5,600	5,600	5,200	7,890	41,028,000
24/06/2013	5,500	-0.10 ▼	-1.79	5,800	5,800	5,500	4,850	26,675,000
21/06/2013	5,600	0.00 ■■	0.00	5,700	5,800	5,600	1,300	7,280,000
20/06/2013	5,600	-0.10 ▼	-1.75	5,800	5,800	5,500	150	840,000
19/06/2013	5,700	0.10 ▲	1.79	5,500	5,900	5,500	19,030	108,471,000
18/06/2013	5,600	0.30 ▲	5.66	5,400	5,600	5,400	52,450	293,720,000
17/06/2013	5,300	-0.20 ▼	-3.64	5,400	5,500	5,300	8,670	45,951,000
14/06/2013	5,500	0.10 ▲	1.85	5,400	5,500	5,200	8,150	44,825,000
13/06/2013	5,400	-0.10 ▼	-1.82	5,700	5,700	5,400	3,070	16,578,000
12/06/2013	5,500	0.00 ■■	0.00	5,700	5,700	5,400	16,150	88,825,000
11/06/2013	5,500	0.30 ▲	5.77	5,200	5,500	5,200	43,130	237,215,000
10/06/2013	5,200	0.00 ■■	0.00	5,200	5,500	5,100	26,450	137,540,000
07/06/2013	5,200	0.00 ■■	0.00	5,200	5,400	5,200	23,520	122,304,000
06/06/2013	5,200	0.10 ▲	1.96	5,400	5,400	5,100	170	884,000
05/06/2013	5,100	-0.10 ▼	-1.92	5,100	5,500	5,100	20,890	106,539,000
04/06/2013	5,200	-0.20 ▼	-3.70	5,200	5,500	5,200	42,600	221,520,000
03/06/2013	5,400	-0.30 ▼	-5.26	5,400	5,500	5,400	14,340	77,436,000
31/05/2013	5,700	-0.40 ▼	-6.56	5,800	5,800	5,700	14,340	81,738,000
30/05/2013	6,100	0.30 ▲	5.17	5,800	6,100	5,800	120	732,000
29/05/2013	5,800	0.30 ▲	5.45	5,800	5,800	5,600	29,880	173,304,000
28/05/2013	5,500	0.30 ▲	5.77	5,400	5,500	5,300	74,860	411,730,000
27/05/2013	5,200	-0.20 ▼	-3.70	5,400	5,500	5,200	22,310	116,012,000
24/05/2013	5,400	0.20 ▲	3.85	5,400	5,400	5,400	10	54,000
23/05/2013	5,200	0.00 ■■	0.00	5,200	5,400	5,200	4,450	23,140,000
22/05/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	15,330	79,716,000
21/05/2013	5,200	0.20 ▲	4.00	5,000	5,200	5,000	7,900	41,080,000
20/05/2013	5,000	-0.20 ▼	-3.85	5,200	5,200	5,000	2,010	10,050,000
17/05/2013	5,200	0.00 ■■	0.00	5,100	5,200	4,900	22,030	114,556,000
16/05/2013	5,200	0.10 ▲	1.96	5,200	5,200	5,200	4,120	21,424,000
15/05/2013	5,100	-0.10 ▼	-1.92	5,000	5,100	4,900	21,940	111,894,000
14/05/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	30	156,000
13/05/2013	5,200	0.00 ■■	0.00	5,100	5,200	5,100	8,030	41,756,000
10/05/2013	5,200	-0.20 ▼	-3.70	5,200	5,300	5,200	4,600	23,920,000
09/05/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,400	1,340	7,236,000
08/05/2013	5,400	0.00 ■■	0.00	5,300	5,400	5,300	11,820	63,828,000
07/05/2013	5,400	0.00 ■■	0.00	5,500	5,500	5,300	130	702,000
06/05/2013	5,400	0.20 ▲	3.85	5,300	5,500	5,300	1,140	6,156,000
03/05/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,200	2,230	11,596,000
02/05/2013	5,200	0.00 ■■	0.00	5,100	5,200	5,100	30	156,000
26/04/2013	5,200	0.20 ▲	4.00	5,200	5,200	5,200	40	208,000
25/04/2013	5,000	-0.20 ▼	-3.85	5,300	5,300	5,000	1,510	7,550,000
24/04/2013	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	6,130	31,876,000
23/04/2013	5,300	0.10 ▲	1.92	5,300	5,300	5,300	110	583,000
22/04/2013	5,200	-0.20 ▼	-3.70	5,300	5,400	5,200	640	3,328,000
18/04/2013	5,400	0.10 ▲	1.89	5,100	5,400	5,000	5,630	30,402,000
17/04/2013	5,300	-0.20 ▼	-3.64	5,300	5,600	5,300	11,050	58,565,000
16/04/2013	5,500	0.30 ▲	5.77	5,500	5,500	5,500	10	55,000
15/04/2013	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	12,490	64,948,000
12/04/2013	5,400	-0.40 ▼	-6.90	5,600	5,600	5,400	77,610	419,094,000
11/04/2013	5,800	0.10 ▲	1.75	5,900	5,900	5,800	80	464,000
10/04/2013	5,700	-0.10 ▼	-1.72	5,800	5,900	5,700	22,520	128,364,000
09/04/2013	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	11,110	64,438,000
08/04/2013	5,900	0.00 ■■	0.00	5,900	5,900	5,900	900	5,310,000
05/04/2013	5,900	0.30 ▲	5.36	5,700	5,900	5,600	13,000	76,700,000
04/04/2013	5,600	0.00 ■■	0.00	5,900	5,900	5,300	44,340	248,304,000
03/04/2013	5,600	-0.20 ▼	-3.45	5,600	5,800	5,600	1,940	10,864,000
02/04/2013	5,800	-0.30 ▼	-4.92	6,500	6,500	5,800	6,910	40,078,000
01/04/2013	6,100	0.30 ▲	5.17	6,100	6,100	6,100	10	61,000
29/03/2013	5,800	0.00 ■■	0.00	5,800	5,900	5,700	5,810	33,698,000
28/03/2013	5,800	0.00 ■■	0.00	5,800	5,900	5,800	3,690	21,402,000
27/03/2013	5,800	0.20 ▲	3.57	5,700	5,900	5,700	6,640	38,512,000
26/03/2013	5,600	-0.20 ▼	-3.45	5,600	5,900	5,500	8,050	45,080,000
25/03/2013	5,800	-0.10 ▼	-1.69	5,500	5,800	5,500	310	1,798,000
22/03/2013	5,900	-0.20 ▼	-3.28	6,000	6,000	5,700	11,660	68,794,000
21/03/2013	6,100	-0.10 ▼	-1.61	6,300	6,300	6,000	9,210	56,181,000
20/03/2013	6,200	0.00 ■■	0.00	6,000	6,300	6,000	3,910	24,242,000
19/03/2013	6,200	0.40 ▲	6.90	5,900	6,200	5,800	46,680	289,416,000
18/03/2013	5,800	0.30 ▲	5.45	5,700	5,800	5,600	11,900	69,020,000
15/03/2013	5,500	0.10 ▲	1.85	5,500	5,700	5,300	11,470	63,085,000
14/03/2013	5,400	-0.10 ▼	-1.82	5,500	5,500	5,400	19,770	106,758,000
13/03/2013	5,500	0.10 ▲	1.85	5,500	5,500	5,200	10,350	56,925,000
12/03/2013	5,400	0.10 ▲	1.89	5,300	5,400	5,300	110	594,000
11/03/2013	5,300	0.00 ■■	0.00	5,300	5,400	5,000	8,320	44,096,000
08/03/2013	5,300	0.10 ▲	1.92	5,300	5,300	5,200	8,170	43,301,000
07/03/2013	5,200	-0.10 ▼	-1.89	5,400	5,400	5,200	1,190	6,188,000
06/03/2013	5,300	0.10 ▲	1.92	5,400	5,400	5,200	960	5,088,000
05/03/2013	5,200	0.10 ▲	1.96	5,100	5,200	5,100	560	2,912,000
04/03/2013	5,100	-0.30 ▼	-5.56	5,300	5,300	5,100	27,370	139,587,000
01/03/2013	5,400	-0.20 ▼	-3.57	5,400	5,500	5,400	10,350	55,890,000
28/02/2013	5,600	0.20 ▲	3.70	5,400	5,600	5,400	1,010	5,656,000
27/02/2013	5,400	-0.20 ▼	-3.57	5,300	5,500	5,300	8,600	46,440,000
26/02/2013	5,600	-0.40 ▼	-6.67	5,700	5,800	5,600	35,970	201,432,000
25/02/2013	6,000	0.20 ▲	3.45	5,900	6,000	5,800	14,740	88,440,000
22/02/2013	5,800	0.00 ■■	0.00	5,800	6,000	5,700	1,850	10,730,000
21/02/2013	5,800	-0.20 ▼	-3.33	6,000	6,000	5,800	15,680	90,944,000
20/02/2013	6,000	0.00 ■■	0.00	6,000	6,000	5,900	5,230	31,380,000
19/02/2013	6,000	0.20 ▲	3.45	5,800	6,000	5,800	38,480	230,880,000
18/02/2013	5,800	-0.10 ▼	-1.69	5,800	5,800	5,700	22,100	128,180,000
08/02/2013	5,900	0.10 ▲	1.72	5,900	5,900	5,800	6,600	38,940,000
07/02/2013	5,800	0.00 ■■	0.00	5,900	5,900	5,800	7,700	44,660,000
06/02/2013	5,800	-0.10 ▼	-1.69	6,000	6,000	5,800	930	5,394,000
05/02/2013	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	3,230	19,057,000
04/02/2013	6,000	0.00 ■■	0.00	6,100	6,100	6,000	860	5,160,000
01/02/2013	6,000	0.00 ■■	0.00	6,000	6,000	5,900	6,590	39,540,000
31/01/2013	6,000	0.20 ▲	3.45	5,900	6,000	5,600	12,050	72,300,000
30/01/2013	5,800	0.00 ■■	0.00	5,700	6,000	5,700	16,700	96,860,000
29/01/2013	5,800	0.00 ■■	0.00	5,800	5,900	5,800	3,120	18,096,000
28/01/2013	5,800	0.10 ▲	1.75	5,800	5,900	5,800	12,590	73,022,000
25/01/2013	5,700	-0.10 ▼	-1.72	6,000	6,000	5,600	2,820	16,074,000
24/01/2013	5,800	-0.10 ▼	-1.69	5,700	5,900	5,700	900	5,220,000
23/01/2013	5,900	0.20 ▲	3.51	5,900	5,900	5,600	2,680	15,812,000
22/01/2013	5,700	-0.40 ▼	-6.56	5,900	6,100	5,700	8,360	47,652,000
21/01/2013	6,100	-0.40 ▼	-6.15	6,300	6,400	6,100	47,380	289,018,000
18/01/2013	6,500	-0.10 ▼	-1.52	6,500	6,600	6,400	2,720	17,680,000
17/01/2013	6,600	0.10 ▲	1.54	6,900	6,900	6,400	3,540	23,364,000
16/01/2013	6,500	0.20 ▲	3.17	6,300	6,600	6,300	12,630	82,095,000
15/01/2013	6,300	0.20 ▲	3.28	6,400	6,400	6,100	10,230	64,449,000
14/01/2013	6,100	-0.10 ▼	-1.61	6,300	6,300	6,000	10,570	64,477,000
11/01/2013	6,200	-0.20 ▼	-3.12	6,400	6,400	6,200	28,520	176,824,000
10/01/2013	6,400	-0.20 ▼	-3.03	6,400	6,600	6,400	15,780	100,992,000
09/01/2013	6,600	-0.10 ▼	-1.49	6,700	6,700	6,400	16,130	106,458,000
08/01/2013	6,700	-0.10 ▼	-1.47	6,600	6,700	6,500	9,990	66,933,000
07/01/2013	6,800	0.10 ▲	1.49	6,600	6,800	6,600	15,860	107,848,000
04/01/2013	6,700	0.00 ■■	0.00	6,600	6,700	6,600	11,990	80,333,000
03/01/2013	6,700	-0.10 ▼	-1.47	6,900	6,900	6,600	30,370	203,479,000
02/01/2013	6,800	0.30 ▲	4.62	6,200	6,800	6,200	4,190	28,492,000
28/12/2012	6,500	0.10 ▲	1.56	6,300	6,600	6,300	18,760	121,940,000
27/12/2012	6,400	0.30 ▲	4.92	6,200	6,400	6,200	21,880	140,032,000
26/12/2012	6,100	0.00 ■■	0.00	6,100	6,200	6,100	11,800	71,980,000
25/12/2012	6,100	-0.20 ▼	-3.17	6,200	6,300	6,100	7,090	43,249,000
24/12/2012	6,300	0.00 ■■	0.00	6,200	6,300	6,200	1,100	6,930,000
21/12/2012	6,300	0.00 ■■	0.00	6,000	6,300	6,000	1,220	7,686,000
20/12/2012	6,300	-0.10 ▼	-1.56	6,300	6,300	6,100	4,720	29,736,000
19/12/2012	6,400	0.30 ▲	4.92	5,800	6,400	5,800	9,310	59,584,000
18/12/2012	6,100	0.10 ▲	1.67	6,100	6,200	6,000	14,060	85,766,000
17/12/2012	6,000	-0.20 ▼	-3.23	6,000	6,200	6,000	7,030	42,180,000
14/12/2012	6,200	0.00 ■■	0.00	6,000	6,300	6,000	30,020	186,124,000
13/12/2012	6,200	0.00 ■■	0.00	6,300	6,300	6,100	27,470	170,314,000
12/12/2012	6,200	0.20 ▲	3.33	5,900	6,200	5,800	19,520	121,024,000
11/12/2012	6,000	0.10 ▲	1.69	6,000	6,000	5,700	1,920	11,520,000
10/12/2012	5,900	0.10 ▲	1.72	5,700	5,900	5,700	3,060	18,054,000
07/12/2012	5,800	0.10 ▲	1.75	5,600	5,800	5,600	7,050	40,890,000
06/12/2012	5,700	0.20 ▲	3.64	5,600	5,700	5,500	9,820	55,974,000
05/12/2012	5,500	0.10 ▲	1.85	5,500	5,500	5,500	7,590	41,745,000
04/12/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,400	3,470	18,738,000
03/12/2012	5,400	-0.10 ▼	-1.82	5,400	5,500	5,400	4,400	23,760,000
30/11/2012	5,500	0.00 ■■	0.00	5,600	5,600	5,400	1,710	9,405,000
29/11/2012	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	90	495,000
28/11/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,600	30	168,000
27/11/2012	5,600	0.10 ▲	1.82	5,400	5,600	5,400	3,070	17,192,000
26/11/2012	5,500	0.10 ▲	1.85	5,400	5,500	5,400	1,410	7,755,000
23/11/2012	5,400	0.00 ■■	0.00	5,500	5,500	5,400	4,120	22,248,000
22/11/2012	5,400	0.10 ▲	1.89	5,400	5,400	5,400	5,350	28,890,000
21/11/2012	5,300	-0.10 ▼	-1.85	5,300	5,400	5,300	6,810	36,093,000
20/11/2012	5,400	0.00 ■■	0.00	5,300	5,400	5,300	3,110	16,794,000
19/11/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,300	8,760	47,304,000
16/11/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,200	9,000	48,600,000
15/11/2012	5,400	0.00 ■■	0.00	5,400	5,400	5,300	5,500	29,700,000
14/11/2012	5,400	0.20 ▲	3.85	5,400	5,400	5,300	7,010	37,854,000
13/11/2012	5,200	-0.10 ▼	-1.89	5,400	5,500	5,200	8,060	41,912,000
12/11/2012	5,300	0.10 ▲	1.92	5,400	5,400	5,300	720	3,816,000
09/11/2012	5,200	-0.20 ▼	-3.70	5,200	5,400	5,200	3,260	16,952,000
08/11/2012	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	11,010	59,454,000
07/11/2012	5,600	0.10 ▲	1.82	5,600	5,600	5,300	8,110	45,416,000
06/11/2012	5,500	0.10 ▲	1.85	5,500	5,500	5,500	10	55,000
05/11/2012	5,400	0.10 ▲	1.89	5,400	5,400	5,400	10	54,000
02/11/2012	5,300	-0.20 ▼	-3.64	5,300	5,400	5,300	26,820	142,146,000
01/11/2012	5,500	0.00 ■■	0.00	5,400	5,500	5,400	4,460	24,530,000
31/10/2012	5,500	0.10 ▲	1.85	5,300	5,500	5,300	3,390	18,645,000
30/10/2012	5,400	-0.20 ▼	-3.57	5,700	5,700	5,400	1,030	5,562,000
29/10/2012	5,600	0.10 ▲	1.82	5,600	5,600	5,600	20	112,000
26/10/2012	5,500	-0.20 ▼	-3.51	5,600	5,600	5,500	32,800	180,400,000
25/10/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,600	20,070	114,399,000
24/10/2012	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	9,860	56,202,000
23/10/2012	5,800	0.00 ■■	0.00	5,700	5,800	5,700	6,390	37,062,000
22/10/2012	5,800	0.00 ■■	0.00	5,700	5,800	5,700	1,240	7,192,000
19/10/2012	5,800	-0.30 ▼	-4.92	6,000	6,000	5,800	14,600	84,680,000
18/10/2012	6,100	0.00 ■■	0.00	6,100	6,100	6,100	90	549,000
17/10/2012	6,100	0.00 ■■	0.00	6,100	6,200	6,000	11,500	70,150,000
16/10/2012	6,100	0.20 ▲	3.39	6,100	6,100	5,800	3,570	21,777,000
15/10/2012	5,900	0.00 ■■	0.00	6,000	6,000	5,900	8,010	47,259,000
12/10/2012	5,900	0.00 ■■	0.00	6,000	6,100	5,900	21,490	126,791,000
11/10/2012	5,900	0.10 ▲	1.72	5,900	6,000	5,900	17,220	101,598,000
10/10/2012	5,800	0.00 ■■	0.00	5,800	5,900	5,800	15,700	91,060,000
09/10/2012	5,800	0.10 ▲	1.75	5,700	5,800	5,700	11,140	64,612,000
08/10/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,700	15,320	87,324,000
05/10/2012	5,700	0.00 ■■	0.00	5,900	5,900	5,500	860	4,902,000
04/10/2012	5,700	-0.20 ▼	-3.39	5,900	5,900	5,700	2,810	16,017,000
03/10/2012	5,900	0.20 ▲	3.51	5,700	5,900	5,700	26,130	154,167,000
02/10/2012	5,700	0.10 ▲	1.79	5,500	5,700	5,500	6,600	37,620,000
01/10/2012	5,600	-0.10 ▼	-1.75	5,500	5,600	5,500	24,110	135,016,000
28/09/2012	5,700	0.20 ▲	3.64	5,600	5,700	5,500	52,410	298,737,000
27/09/2012	5,500	0.00 ■■	0.00	5,400	5,500	5,300	6,880	37,840,000
26/09/2012	5,500	0.10 ▲	1.85	5,500	5,500	5,500	10,830	59,565,000
25/09/2012	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	550	2,970,000
24/09/2012	5,600	-0.10 ▼	-1.75	5,600	5,600	5,600	6,500	36,400,000
21/09/2012	5,700	0.10 ▲	1.79	5,700	5,700	5,600	7,600	43,320,000
20/09/2012	5,600	-0.20 ▼	-3.45	5,700	5,700	5,600	28,150	157,640,000
19/09/2012	5,800	-0.10 ▼	-1.69	6,000	6,000	5,800	30,750	178,350,000
18/09/2012	5,900	-0.30 ▼	-4.84	6,200	6,200	5,900	17,630	104,017,000
17/09/2012	6,200	0.10 ▲	1.64	6,200	6,300	6,200	5,040	31,248,000
14/09/2012	6,100	0.20 ▲	3.39	6,000	6,100	6,000	12,050	73,505,000
13/09/2012	5,900	-0.20 ▼	-3.28	6,000	6,100	5,900	7,460	44,014,000
12/09/2012	6,100	0.10 ▲	1.67	6,100	6,100	6,000	2,300	14,030,000
11/09/2012	6,000	-0.30 ▼	-4.76	6,000	6,300	6,000	6,000	36,000,000
10/09/2012	6,300	-0.30 ▼	-4.55	6,400	6,400	6,300	35,050	220,815,000
07/09/2012	6,600	-0.10 ▼	-1.49	6,600	6,700	6,500	9,080	59,928,000
06/09/2012	6,700	0.00 ■■	0.00	6,600	6,700	6,600	220	1,474,000
05/09/2012	6,700	0.10 ▲	1.52	6,700	6,700	6,400	6,620	44,354,000
04/09/2012	6,600	0.00 ■■	0.00	6,500	6,600	6,400	30,870	203,742,000
31/08/2012	6,600	0.00 ■■	0.00	6,900	6,900	6,400	2,070	13,662,000
30/08/2012	6,600	-0.30 ▼	-4.35	6,600	6,800	6,600	18,800	124,080,000
29/08/2012	6,900	0.10 ▲	1.47	6,800	6,900	6,800	7,960	54,924,000
28/08/2012	6,800	0.00 ■■	0.00	6,600	6,800	6,500	20,020	136,136,000
27/08/2012	6,800	-0.30 ▼	-4.23	6,800	6,800	6,800	16,930	115,124,000
24/08/2012	7,100	0.30 ▲	4.41	6,500	7,100	6,500	29,850	211,935,000
23/08/2012	6,800	-0.30 ▼	-4.23	6,800	6,800	6,800	32,460	220,728,000
22/08/2012	7,100	-0.30 ▼	-4.05	7,200	7,200	7,100	49,280	349,888,000
21/08/2012	7,400	-0.30 ▼	-3.90	7,500	7,500	7,400	99,590	736,966,000
20/08/2012	7,700	0.00 ■■	0.00	7,500	7,800	7,500	3,550	27,335,000
17/08/2012	7,700	0.10 ▲	1.32	7,600	7,700	7,400	13,360	102,872,000
16/08/2012	7,600	-0.20 ▼	-2.56	7,900	7,900	7,500	29,050	220,780,000
15/08/2012	7,800	-0.20 ▼	-2.50	8,100	8,100	7,600	8,380	65,364,000
14/08/2012	8,000	0.30 ▲	3.90	7,500	8,000	7,500	2,500	20,000,000
13/08/2012	7,700	-0.10 ▼	-1.28	8,000	8,000	7,700	1,650	12,705,000
10/08/2012	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	3,100	24,180,000
09/08/2012	8,000	0.10 ▲	1.27	8,000	8,000	7,900	5,900	47,200,000
08/08/2012	7,900	0.10 ▲	1.28	7,900	7,900	7,900	100	790,000
07/08/2012	7,800	0.00 ■■	0.00	7,900	7,900	7,800	1,500	11,700,000
06/08/2012	7,800	0.10 ▲	1.30	7,600	7,900	7,600	23,850	186,030,000
03/08/2012	7,700	0.00 ■■	0.00	7,500	7,800	7,500	760	5,852,000
02/08/2012	7,700	0.00 ■■	0.00	7,700	7,700	7,700	460	3,542,000
01/08/2012	7,700	-0.30 ▼	-3.75	7,800	7,800	7,700	19,100	147,070,000
31/07/2012	8,000	0.20 ▲	2.56	7,900	8,000	7,900	30	240,000
30/07/2012	7,800	0.00 ■■	0.00	7,800	8,000	7,800	5,540	43,212,000
27/07/2012	7,800	0.00 ■■	0.00	8,000	8,000	7,700	15,510	120,978,000
26/07/2012	7,800	-0.30 ▼	-3.70	7,700	8,200	7,700	100,100	780,780,000
25/07/2012	8,100	-0.40 ▼	-4.71	8,100	8,100	8,100	9,760	79,056,000
24/07/2012	8,500	-0.40 ▼	-4.49	8,500	8,500	8,500	6,350	53,975,000
23/07/2012	8,900	-0.40 ▼	-4.30	9,100	9,100	8,900	30,260	269,314,000
20/07/2012	9,300	-0.20 ▼	-2.11	9,400	9,700	9,200	24,090	224,037,000
19/07/2012	9,500	0.20 ▲	2.15	9,300	9,500	9,300	17,620	167,390,000
18/07/2012	9,300	0.10 ▲	1.09	9,400	9,400	8,900	5,660	52,638,000
17/07/2012	9,200	0.40 ▲	4.55	8,800	9,200	8,800	12,530	115,276,000
16/07/2012	8,800	-0.30 ▼	-3.30	9,100	9,200	8,800	19,140	168,432,000
13/07/2012	9,100	0.40 ▲	4.60	8,700	9,100	8,700	62,680	570,388,000
12/07/2012	8,700	0.20 ▲	2.35	8,500	8,700	8,500	12,480	108,576,000
11/07/2012	8,500	0.10 ▲	1.19	8,400	8,500	8,300	11,730	99,705,000
10/07/2012	8,400	-0.10 ▼	-1.18	8,400	8,600	8,400	3,020	25,368,000
09/07/2012	8,500	-0.10 ▼	-1.16	8,900	8,900	8,300	45,010	382,585,000
06/07/2012	8,600	0.30 ▲	3.61	8,700	8,700	8,600	15,680	134,848,000
05/07/2012	8,300	0.00 ■■	0.00	8,000	8,300	8,000	33,800	280,540,000
04/07/2012	8,300	-0.40 ▼	-4.60	8,700	8,700	8,300	55,740	462,642,000
03/07/2012	8,700	-0.40 ▼	-4.40	8,900	9,000	8,700	54,630	475,281,000
02/07/2012	9,100	-0.40 ▼	-4.21	9,500	9,500	9,100	15,670	142,597,000
29/06/2012	9,500	-0.20 ▼	-2.06	9,800	9,800	9,500	4,510	42,845,000
28/06/2012	9,700	0.30 ▲	3.19	9,700	9,800	9,400	8,930	86,621,000
27/06/2012	9,400	-0.40 ▼	-4.08	10,200	10,200	9,400	95,410	896,854,000
26/06/2012	9,800	-0.50 ▼	-4.85	10,200	10,300	9,800	0	0
25/06/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,100	25,390	261,517,000
22/06/2012	10,300	0.00 ■■	0.00	10,300	10,300	10,200	44,350	456,805,000
21/06/2012	10,300	-0.30 ▼	-2.83	10,500	10,500	10,300	29,580	304,674,000
20/06/2012	10,600	-0.30 ▼	-2.75	10,800	10,800	10,500	14,010	148,506,000
19/06/2012	10,900	-0.20 ▼	-1.80	11,100	11,100	10,600	13,260	144,534,000
18/06/2012	11,100	-0.10 ▼	-0.89	11,500	11,500	10,900	21,200	235,320,000
15/06/2012	11,200	0.30 ▲	2.75	11,000	11,300	10,900	31,490	352,688,000
14/06/2012	10,900	0.50 ▲	4.81	10,400	10,900	10,300	55,920	609,528,000
13/06/2012	10,400	-0.10 ▼	-0.95	10,300	10,600	10,300	40,500	421,200,000
12/06/2012	10,500	-0.30 ▼	-2.78	10,800	10,800	10,500	49,050	515,025,000
11/06/2012	10,800	0.00 ■■	0.00	10,600	11,000	10,400	84,280	910,224,000
08/06/2012	10,800	-0.20 ▼	-1.82	11,200	11,200	10,800	44,750	483,300,000
07/06/2012	11,000	0.20 ▲	1.85	10,800	11,300	10,800	37,390	411,290,000
06/06/2012	10,800	0.00 ■■	0.00	10,500	10,800	10,500	23,160	250,128,000
05/06/2012	10,800	0.30 ▲	2.86	10,300	10,800	10,000	59,730	645,084,000
04/06/2012	10,500	-0.50 ▼	-4.55	10,700	10,700	10,500	49,220	516,810,000
01/06/2012	11,000	-0.40 ▼	-3.51	11,200	11,400	11,000	54,700	601,700,000
31/05/2012	11,400	-0.50 ▼	-4.20	11,700	11,800	11,400	85,170	970,938,000
30/05/2012	11,900	-0.10 ▼	-0.83	12,200	12,200	11,900	5,070	60,333,000
29/05/2012	12,000	0.20 ▲	1.69	11,700	12,000	11,600	10,380	124,560,000
28/05/2012	11,800	-0.20 ▼	-1.67	12,300	12,500	11,800	44,010	519,318,000
25/05/2012	12,000	0.10 ▲	0.84	12,400	12,400	12,000	69,930	839,160,000
24/05/2012	11,900	-0.60 ▼	-4.80	12,400	12,400	11,900	110,520	1,315,188,000
23/05/2012	12,500	-0.60 ▼	-4.58	12,600	12,700	12,500	78,760	984,500,000
22/05/2012	13,100	0.00 ■■	0.00	12,900	13,400	12,800	21,870	286,497,000
21/05/2012	13,100	0.60 ▲	4.80	12,100	13,100	12,100	42,310	554,261,000
18/05/2012	12,500	-0.60 ▼	-4.58	12,700	12,800	12,500	208,470	2,605,875,000
17/05/2012	13,100	-0.60 ▼	-4.38	13,300	13,700	13,100	218,510	2,862,481,000
16/05/2012	13,700	-0.70 ▼	-4.86	13,800	14,000	13,700	94,900	1,300,130,000
15/05/2012	14,400	-0.70 ▼	-4.64	14,400	14,600	14,400	37,920	546,048,000
14/05/2012	15,100	-0.70 ▼	-4.43	15,100	15,800	15,100	57,200	863,720,000
11/05/2012	15,800	0.70 ▲	4.64	15,800	15,800	15,600	364,760	5,763,208,000
10/05/2012	15,100	0.70 ▲	4.86	14,400	15,100	14,300	435,460	6,575,446,000
09/05/2012	14,400	0.00 ■■	0.00	14,500	14,600	14,000	216,020	3,110,688,000
08/05/2012	14,400	0.60 ▲	4.35	14,400	14,400	14,100	287,400	4,138,560,000
07/05/2012	13,800	0.60 ▲	4.55	13,400	13,800	13,400	141,860	1,957,668,000
04/05/2012	13,200	0.00 ■■	0.00	13,100	13,300	12,800	174,940	2,309,208,000
03/05/2012	13,200	-0.60 ▼	-4.35	13,200	13,600	13,200	151,940	2,005,608,000
02/05/2012	13,800	-0.10 ▼	-0.72	13,700	13,900	13,300	86,060	1,187,628,000
27/04/2012	13,900	-0.10 ▼	-0.71	13,400	14,100	13,300	248,380	3,452,482,000
26/04/2012	14,000	0.60 ▲	4.48	14,000	14,000	13,800	309,960	4,339,440,000
25/04/2012	13,400	0.60 ▲	4.69	12,900	13,400	12,900	277,590	3,719,706,000
24/04/2012	12,800	0.00 ■■	0.00	12,700	12,900	12,600	52,250	668,800,000
23/04/2012	12,800	0.00 ■■	0.00	12,900	13,000	12,700	44,290	566,912,000
20/04/2012	12,800	0.00 ■■	0.00	12,800	13,000	12,600	66,350	849,280,000
19/04/2012	12,800	-0.50 ▼	-3.76	13,200	13,200	12,800	96,230	1,231,744,000
18/04/2012	13,300	0.10 ▲	0.76	13,200	13,500	12,900	126,880	1,687,504,000
17/04/2012	13,200	-0.20 ▼	-1.49	13,300	13,500	13,100	55,160	728,112,000
16/04/2012	13,400	0.60 ▲	4.69	12,800	13,400	12,800	86,810	1,163,254,000
13/04/2012	12,800	-0.20 ▼	-1.54	13,000	13,000	12,800	26,550	339,840,000
12/04/2012	13,000	0.10 ▲	0.78	13,200	13,300	12,900	98,700	1,283,100,000
11/04/2012	12,900	0.10 ▲	0.78	12,900	13,100	12,900	48,490	625,521,000
10/04/2012	12,800	0.00 ■■	0.00	12,800	12,900	12,500	67,250	860,800,000
09/04/2012	12,800	0.00 ■■	0.00	12,800	13,000	12,700	33,090	423,552,000
06/04/2012	12,800	0.00 ■■	0.00	12,700	13,000	12,600	68,540	877,312,000
05/04/2012	12,800	0.30 ▲	2.40	12,500	12,800	12,100	28,910	370,048,000
04/04/2012	12,500	-0.40 ▼	-3.10	12,500	12,800	12,500	82,950	1,036,875,000
03/04/2012	12,900	0.20 ▲	1.57	12,800	13,000	12,700	45,480	586,692,000
30/03/2012	12,700	-0.40 ▼	-3.05	13,100	13,100	12,700	39,200	497,840,000
29/03/2012	13,100	-0.30 ▼	-2.24	13,200	13,400	13,100	25,000	327,500,000
28/03/2012	13,400	0.20 ▲	1.52	13,100	13,400	13,000	55,380	742,092,000
27/03/2012	13,200	-0.40 ▼	-2.94	13,800	14,200	13,200	110,540	1,459,128,000
26/03/2012	13,600	0.60 ▲	4.62	13,000	13,600	12,800	311,380	4,234,768,000
23/03/2012	13,000	0.00 ■■	0.00	13,000	13,100	12,800	56,370	732,810,000
22/03/2012	13,000	-0.10 ▼	-0.76	12,800	13,100	12,700	89,730	1,166,490,000
21/03/2012	13,100	0.10 ▲	0.77	13,200	13,300	13,000	45,260	592,906,000
20/03/2012	13,000	0.30 ▲	2.36	13,000	13,100	12,800	32,110	417,430,000
19/03/2012	12,700	-0.30 ▼	-2.31	13,000	13,100	12,700	29,620	376,174,000
16/03/2012	13,000	-0.10 ▼	-0.76	13,000	13,400	13,000	48,490	630,370,000
15/03/2012	13,100	0.20 ▲	1.55	12,700	13,300	12,700	27,710	363,001,000
14/03/2012	12,900	-0.30 ▼	-2.27	12,900	13,300	12,900	27,240	351,396,000
13/03/2012	13,200	0.20 ▲	1.54	13,100	13,200	12,800	20,890	275,748,000
12/03/2012	13,000	-0.20 ▼	-1.52	13,000	13,200	13,000	48,180	626,340,000
09/03/2012	13,200	0.20 ▲	1.54	13,000	13,500	12,900	50,250	663,300,000
08/03/2012	13,000	-0.30 ▼	-2.26	13,200	13,400	12,900	55,770	725,010,000
07/03/2012	13,300	-0.10 ▼	-0.75	13,500	13,500	13,200	55,330	735,889,000
06/03/2012	13,400	-0.40 ▼	-2.90	14,000	14,000	13,300	94,380	1,264,692,000
05/03/2012	13,800	0.60 ▲	4.55	13,800	13,800	13,800	56,800	783,840,000
02/03/2012	13,200	0.20 ▲	1.54	13,300	13,300	13,000	61,490	811,668,000
01/03/2012	13,000	-0.30 ▼	-2.26	13,500	13,500	13,000	74,950	974,350,000
29/02/2012	13,300	0.00 ■■	0.00	13,000	13,400	13,000	76,920	1,023,036,000
28/02/2012	13,300	-0.40 ▼	-2.92	13,800	13,800	13,200	38,730	515,109,000
27/02/2012	13,700	0.40 ▲	3.01	13,400	13,800	13,300	49,650	680,205,000
24/02/2012	13,300	-0.10 ▼	-0.75	13,700	13,700	13,200	135,340	1,800,022,000
23/02/2012	13,400	0.20 ▲	1.52	13,400	13,700	13,200	19,880	266,392,000
22/02/2012	13,200	0.10 ▲	0.76	13,000	13,300	12,800	32,270	425,964,000
21/02/2012	13,100	-0.20 ▼	-1.50	13,400	13,400	13,000	22,520	295,012,000
20/02/2012	13,300	0.20 ▲	1.53	13,100	13,400	13,100	52,960	704,368,000
17/02/2012	13,100	0.10 ▲	0.77	13,000	13,200	13,000	9,550	125,105,000
16/02/2012	13,000	0.00 ■■	0.00	13,000	13,100	12,900	6,210	80,730,000
15/02/2012	13,000	-0.20 ▼	-1.52	13,100	13,100	13,000	11,300	146,900,000
14/02/2012	13,200	-0.20 ▼	-1.49	13,000	13,400	13,000	30,680	404,976,000
13/02/2012	13,400	-0.10 ▼	-0.74	13,200	13,400	13,000	11,760	157,584,000
10/02/2012	13,500	-0.30 ▼	-2.17	14,000	14,100	13,500	20,520	277,020,000
09/02/2012	13,800	0.60 ▲	4.55	13,200	13,800	13,200	70,380	971,244,000
08/02/2012	13,200	0.30 ▲	2.33	13,000	13,200	12,900	23,400	308,880,000
07/02/2012	12,900	-0.10 ▼	-0.77	12,900	12,900	12,900	6,310	81,399,000
06/02/2012	13,000	0.20 ▲	1.56	13,000	13,000	12,600	88,450	1,149,850,000
03/02/2012	12,800	-0.40 ▼	-3.03	13,200	13,200	12,800	6,090	77,952,000
02/02/2012	13,200	0.00 ■■	0.00	12,900	13,300	12,900	38,380	506,616,000
01/02/2012	13,200	0.00 ■■	0.00	13,000	13,300	13,000	11,960	157,872,000
31/01/2012	13,200	0.00 ■■	0.00	13,500	13,500	13,200	14,590	192,588,000
30/01/2012	13,200	0.10 ▲	0.76	12,800	13,200	12,800	2,940	38,808,000
20/01/2012	13,100	0.10 ▲	0.77	13,000	13,100	13,000	6,410	83,971,000
19/01/2012	13,000	0.20 ▲	1.56	12,900	13,000	12,800	6,380	82,940,000
18/01/2012	12,800	0.30 ▲	2.40	12,800	12,800	12,800	30	384,000
17/01/2012	12,500	-0.30 ▼	-2.34	12,900	12,900	12,500	870	10,875,000
16/01/2012	12,800	0.00 ■■	0.00	12,900	12,900	12,800	4,610	59,008,000
13/01/2012	12,800	0.10 ▲	0.79	13,000	13,000	12,500	13,240	169,472,000
12/01/2012	12,700	-0.10 ▼	-0.78	12,700	12,700	12,700	300	3,810,000
11/01/2012	12,800	-0.20 ▼	-1.54	13,000	13,100	12,800	4,010	51,328,000
10/01/2012	13,000	0.30 ▲	2.36	12,500	13,100	12,500	10,420	135,460,000
09/01/2012	12,700	0.20 ▲	1.60	12,200	12,700	12,200	9,790	124,333,000
06/01/2012	12,500	0.30 ▲	2.46	12,000	12,500	12,000	3,080	38,500,000
05/01/2012	12,200	-0.60 ▼	-4.69	12,700	12,800	12,200	6,920	84,424,000
04/01/2012	12,800	-0.20 ▼	-1.54	13,000	13,000	12,800	890	11,392,000
03/01/2012	13,000	0.00 ■■	0.00	13,000	13,000	12,600	1,940	25,220,000
30/12/2011	13,000	0.00 ■■	0.00	13,000	13,000	13,000	1,300	16,900,000
29/12/2011	13,000	0.20 ▲	1.56	12,400	13,000	12,400	630	8,190,000
28/12/2011	12,800	0.40 ▲	3.23	12,400	12,800	12,400	1,400	17,920,000
27/12/2011	12,400	0.00 ■■	0.00	11,900	12,400	11,900	3,000	37,200,000
26/12/2011	12,400	0.00 ■■	0.00	12,000	12,400	12,000	3,190	39,556,000
23/12/2011	12,400	0.30 ▲	2.48	12,100	12,500	11,900	19,700	244,280,000
22/12/2011	12,100	-0.60 ▼	-4.72	12,600	12,600	12,100	5,000	60,500,000
21/12/2011	12,700	0.00 ■■	0.00	12,800	12,800	12,700	5,570	70,739,000
20/12/2011	12,700	-0.40 ▼	-3.05	12,800	12,800	12,600	2,310	29,337,000
19/12/2011	13,100	0.00 ■■	0.00	13,000	13,100	13,000	3,160	41,396,000
16/12/2011	13,100	0.30 ▲	2.34	13,000	13,200	12,900	5,770	75,587,000
15/12/2011	12,800	0.50 ▲	4.07	12,300	12,800	12,100	4,040	51,712,000
14/12/2011	12,300	-0.60 ▼	-4.65	12,500	12,700	12,300	55,550	683,265,000
13/12/2011	12,900	-0.40 ▼	-3.01	13,000	13,200	12,900	5,620	72,498,000
12/12/2011	13,300	-0.60 ▼	-4.32	13,500	13,600	13,300	11,880	158,004,000
09/12/2011	13,900	0.50 ▲	3.73	14,000	14,000	13,200	3,900	54,210,000
08/12/2011	13,400	-0.40 ▼	-2.90	13,800	13,800	13,400	6,410	85,894,000
07/12/2011	13,800	-0.20 ▼	-1.43	13,900	14,000	13,800	2,670	36,846,000
06/12/2011	14,000	-0.20 ▼	-1.41	14,200	14,200	13,800	8,430	118,020,000
05/12/2011	14,200	0.40 ▲	2.90	14,000	14,400	13,800	21,850	310,270,000
02/12/2011	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	3,980	54,924,000
01/12/2011	13,900	0.00 ■■	0.00	13,900	13,900	13,900	540	7,506,000
30/11/2011	13,900	0.20 ▲	1.46	13,500	13,900	13,500	3,000	41,700,000
29/11/2011	13,700	0.00 ■■	0.00	13,900	13,900	13,700	4,940	67,678,000
28/11/2011	13,700	0.20 ▲	1.48	13,500	13,900	13,500	3,550	48,635,000
25/11/2011	13,500	-0.20 ▼	-1.46	13,800	13,800	13,500	5,040	68,040,000
24/11/2011	13,700	-0.40 ▼	-2.84	14,200	14,200	13,700	3,640	49,868,000
23/11/2011	14,100	0.50 ▲	3.68	14,000	14,100	14,000	18,520	261,132,000
22/11/2011	13,600	0.30 ▲	2.26	13,400	13,700	13,400	16,920	230,112,000
21/11/2011	13,300	-0.20 ▼	-1.48	13,100	13,300	13,100	27,150	361,095,000
18/11/2011	13,500	-0.20 ▼	-1.46	13,300	13,800	13,200	9,590	129,465,000
17/11/2011	13,700	-0.20 ▼	-1.44	13,700	13,900	13,700	4,000	54,800,000
16/11/2011	13,900	0.20 ▲	1.46	13,700	14,000	13,500	19,280	267,992,000
15/11/2011	13,700	0.20 ▲	1.48	14,000	14,000	13,100	11,850	162,345,000
14/11/2011	13,500	-0.50 ▼	-3.57	14,000	14,000	13,500	8,140	109,890,000
11/11/2011	14,000	-0.60 ▼	-4.11	14,600	14,800	14,000	54,790	767,060,000
10/11/2011	14,600	-0.50 ▼	-3.31	15,100	15,100	14,600	22,750	332,150,000
09/11/2011	15,100	0.50 ▲	3.42	14,600	15,100	14,600	16,890	255,039,000
08/11/2011	14,600	0.40 ▲	2.82	14,500	14,600	14,200	19,090	278,714,000
07/11/2011	14,200	-0.50 ▼	-3.40	15,000	15,000	14,100	35,550	504,810,000
04/11/2011	14,700	-0.20 ▼	-1.34	15,000	15,000	14,500	18,310	269,157,000
03/11/2011	14,900	0.10 ▲	0.68	14,900	15,100	14,900	5,740	85,526,000
02/11/2011	14,800	-0.60 ▼	-3.90	16,000	16,000	14,800	33,580	496,984,000
01/11/2011	15,400	-0.60 ▼	-3.75	15,600	16,100	15,400	103,620	1,595,748,000
31/10/2011	16,000	-0.20 ▼	-1.23	16,200	16,300	16,000	76,030	1,216,480,000
28/10/2011	16,200	0.60 ▲	3.85	15,600	16,300	15,600	151,130	2,448,306,000
27/10/2011	15,600	0.20 ▲	1.30	15,400	15,900	15,200	77,630	1,211,028,000
26/10/2011	15,400	0.10 ▲	0.65	14,900	15,500	14,900	76,890	1,184,106,000
25/10/2011	15,300	-0.70 ▼	-4.38	15,400	15,900	15,300	73,400	1,123,020,000
24/10/2011	16,000	-0.10 ▼	-0.62	16,400	16,500	15,800	115,010	1,840,160,000
21/10/2011	16,100	0.70 ▲	4.55	15,700	16,100	15,400	58,640	944,104,000
20/10/2011	15,400	0.60 ▲	4.05	14,600	15,400	14,500	92,930	1,431,122,000
19/10/2011	14,800	0.40 ▲	2.78	14,000	14,900	14,000	68,460	1,013,208,000
18/10/2011	14,400	0.50 ▲	3.60	13,600	14,400	13,400	46,110	663,984,000
17/10/2011	13,900	-0.60 ▼	-4.14	14,500	14,500	13,900	37,630	523,057,000
14/10/2011	14,500	0.30 ▲	2.11	14,900	14,900	14,000	82,100	1,190,450,000
13/10/2011	14,200	0.60 ▲	4.41	14,100	14,200	13,600	54,340	771,628,000
12/10/2011	13,600	0.60 ▲	4.62	13,000	13,600	12,800	64,010	870,536,000
11/10/2011	13,000	0.30 ▲	2.36	12,800	13,000	12,800	4,850	63,050,000
10/10/2011	12,700	0.10 ▲	0.79	12,600	13,000	12,500	15,790	200,533,000
07/10/2011	12,600	-0.30 ▼	-2.33	13,300	13,300	12,600	1,600	20,160,000
06/10/2011	12,900	0.60 ▲	4.88	12,200	12,900	12,200	12,010	154,929,000
05/10/2011	12,300	0.00 ■■	0.00	12,600	12,600	12,300	2,440	30,012,000
04/10/2011	12,300	0.00 ■■	0.00	12,100	12,400	12,100	5,140	63,222,000
03/10/2011	12,300	-0.20 ▼	-1.60	12,500	12,700	12,300	15,150	186,345,000
30/09/2011	12,500	-0.20 ▼	-1.57	12,400	12,700	12,400	22,930	286,625,000
29/09/2011	12,700	-0.10 ▼	-0.78	12,300	12,700	12,300	17,970	228,219,000
28/09/2011	12,800	-0.30 ▼	-2.29	12,800	13,000	12,800	17,770	227,456,000
27/09/2011	13,100	0.20 ▲	1.55	13,100	13,100	12,700	3,180	41,658,000
26/09/2011	12,900	0.20 ▲	1.57	12,900	13,000	12,600	8,480	109,392,000
23/09/2011	12,700	-0.40 ▼	-3.05	12,300	13,200	12,300	6,860	87,122,000
22/09/2011	13,100	0.20 ▲	1.55	12,900	13,100	12,900	27,210	356,451,000
21/09/2011	12,900	0.20 ▲	1.57	13,100	13,300	12,500	1,260	16,254,000
20/09/2011	12,700	-0.60 ▼	-4.51	12,700	13,100	12,700	37,030	470,281,000
19/09/2011	13,300	0.40 ▲	3.10	12,500	13,300	12,400	28,630	380,779,000
16/09/2011	12,900	-0.60 ▼	-4.44	12,900	13,200	12,900	26,760	345,204,000
15/09/2011	13,500	0.00 ■■	0.00	13,500	13,500	13,000	39,080	527,580,000
14/09/2011	13,500	-0.40 ▼	-2.88	13,700	14,100	13,500	70,650	953,775,000
13/09/2011	13,900	0.60 ▲	4.51	13,300	13,900	13,300	159,620	2,218,718,000
12/09/2011	13,300	-0.30 ▼	-2.21	13,300	13,800	13,100	71,650	952,945,000
09/09/2011	13,600	0.00 ■■	0.00	13,200	13,900	13,200	35,380	481,168,000
08/09/2011	13,600	0.60 ▲	4.62	13,600	13,600	13,600	88,840	1,208,224,000
07/09/2011	13,000	0.60 ▲	4.84	13,000	13,000	12,900	88,950	1,156,350,000
06/09/2011	12,400	-0.50 ▼	-3.88	12,600	13,000	12,400	79,850	990,140,000
05/09/2011	12,900	0.60 ▲	4.88	12,900	12,900	12,600	249,980	3,224,742,000
01/09/2011	12,300	0.50 ▲	4.24	12,300	12,300	12,300	20,470	251,781,000
31/08/2011	11,800	0.50 ▲	4.42	11,800	11,800	11,800	11,570	136,526,000
30/08/2011	11,300	0.50 ▲	4.63	11,300	11,300	11,300	20,120	227,356,000
29/08/2011	10,800	0.50 ▲	4.85	10,700	10,800	10,600	196,860	2,126,088,000
26/08/2011	10,300	0.00 ■■	0.00	10,200	10,400	10,200	26,270	270,581,000
25/08/2011	10,300	0.00 ■■	0.00	10,300	10,300	10,100	29,820	307,146,000
24/08/2011	10,300	-0.40 ▼	-3.74	10,700	10,800	10,300	57,670	594,001,000
23/08/2011	10,700	0.20 ▲	1.90	10,700	10,700	10,700	240	2,568,000
22/08/2011	10,500	0.40 ▲	3.96	10,400	10,600	10,400	44,380	465,990,000
19/08/2011	10,100	-0.40 ▼	-3.81	10,200	10,400	10,000	82,640	834,664,000
18/08/2011	10,500	0.30 ▲	2.94	10,500	10,600	10,400	41,050	431,025,000
17/08/2011	10,200	0.40 ▲	4.08	10,100	10,200	10,100	20,800	212,160,000
16/08/2011	9,800	-0.40 ▼	-3.92	10,200	10,200	9,800	19,730	193,354,000
15/08/2011	10,200	0.30 ▲	3.03	9,900	10,300	9,900	5,480	55,896,000
12/08/2011	9,900	-0.50 ▼	-4.81	10,400	10,900	9,900	91,160	902,484,000
11/08/2011	10,400	-0.30 ▼	-2.80	10,500	10,900	10,300	30,600	318,240,000
10/08/2011	10,700	-0.30 ▼	-2.73	11,500	11,500	10,700	15,630	167,241,000
09/08/2011	11,000	-0.20 ▼	-1.79	11,200	11,600	10,700	22,150	243,650,000
08/08/2011	11,200	-0.40 ▼	-3.45	11,600	11,800	11,200	43,660	488,992,000
05/08/2011	11,600	-0.10 ▼	-0.85	11,300	11,700	11,300	18,300	212,280,000
04/08/2011	11,700	0.40 ▲	3.54	11,300	11,700	11,100	37,390	437,463,000
03/08/2011	11,300	-0.10 ▼	-0.88	10,900	11,300	10,900	28,150	318,095,000
02/08/2011	11,400	-0.30 ▼	-2.56	11,300	11,500	11,200	31,360	357,504,000
01/08/2011	11,700	0.00 ■■	0.00	12,000	12,100	11,400	17,330	202,761,000
29/07/2011	11,700	0.10 ▲	0.86	11,400	11,800	11,300	30,250	353,925,000
28/07/2011	11,600	0.10 ▲	0.87	11,800	11,800	11,600	23,470	272,252,000
27/07/2011	11,500	-0.40 ▼	-3.36	11,700	12,300	11,500	8,740	100,510,000
26/07/2011	11,900	-0.20 ▼	-1.65	11,900	11,900	11,900	3,450	41,055,000
25/07/2011	12,100	-0.40 ▼	-3.20	13,000	13,000	12,100	18,000	217,800,000
22/07/2011	12,500	-0.30 ▼	-2.34	12,400	12,500	12,400	6,130	76,625,000
21/07/2011	12,800	-0.30 ▼	-2.29	12,500	13,100	12,500	6,110	78,208,000
20/07/2011	13,100	0.40 ▲	3.15	13,200	13,200	12,700	8,730	114,363,000
19/07/2011	12,700	-0.20 ▼	-1.55	13,200	13,200	12,300	24,050	305,435,000
18/07/2011	12,900	0.50 ▲	4.03	13,000	13,000	12,900	102	1,315,800
15/07/2011	12,400	-0.40 ▼	-3.12	13,000	13,200	12,400	23,050	285,820,000
14/07/2011	12,800	-0.60 ▼	-4.48	12,800	12,800	12,800	17,720	226,816,000
13/07/2011	13,400	0.40 ▲	3.08	12,900	13,400	12,700	9,020	120,868,000
12/07/2011	13,000	0.10 ▲	0.78	13,000	13,300	12,900	2,350	30,550,000
11/07/2011	12,900	-0.40 ▼	-3.01	13,600	13,600	12,900	5,530	71,337,000
08/07/2011	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
07/07/2011	13,300	-0.20 ▼	-1.48	13,300	13,300	12,900	12,560	167,048,000
06/07/2011	13,500	0.00 ■■	0.00	13,800	13,800	13,500	11,110	149,985,000
05/07/2011	13,500	0.20 ▲	1.50	13,600	13,600	13,400	13,160	177,660,000
04/07/2011	13,300	0.30 ▲	2.31	13,300	13,300	13,300	13,000	172,900,000
01/07/2011	13,000	0.10 ▲	0.78	12,900	13,000	12,900	520	6,760,000
30/06/2011	12,900	0.30 ▲	2.38	12,900	13,000	12,900	5,110	65,919,000
29/06/2011	12,600	-0.20 ▼	-1.56	13,200	13,200	12,600	150	1,890,000
28/06/2011	12,800	-0.30 ▼	-2.29	13,500	13,500	12,800	14,340	183,552,000
27/06/2011	13,100	-0.10 ▼	-0.76	13,200	13,200	12,700	18,320	239,992,000
24/06/2011	13,200	0.00 ■■	0.00	13,200	13,200	13,200	11,000	145,200,000
23/06/2011	13,200	0.00 ■■	0.00	13,400	13,400	13,000	2,880	38,016,000
22/06/2011	13,200	-0.10 ▼	-0.75	12,700	13,300	12,700	6,970	92,004,000
21/06/2011	13,300	0.30 ▲	2.31	13,600	13,600	13,000	37,030	492,499,000
20/06/2011	13,000	-0.30 ▼	-2.26	12,700	13,300	12,700	25,050	325,650,000
17/06/2011	13,300	0.00 ■■	0.00	13,300	13,400	13,000	12,670	168,511,000
16/06/2011	13,300	0.40 ▲	3.10	13,300	13,300	12,500	1,660	22,078,000
15/06/2011	12,900	0.20 ▲	1.57	13,300	13,300	12,700	46,790	603,591,000
14/06/2011	12,700	0.00 ■■	0.00	13,300	13,300	12,700	51,130	649,351,000
13/06/2011	12,700	0.60 ▲	4.96	12,600	12,700	12,600	11,650	147,955,000
10/06/2011	12,100	-0.20 ▼	-1.63	12,300	12,900	12,100	11,320	136,972,000
09/06/2011	12,300	-0.10 ▼	-0.81	12,300	12,300	12,000	10,810	132,963,000
08/06/2011	12,400	0.00 ■■	0.00	12,400	12,400	12,100	20,220	250,728,000
07/06/2011	12,400	0.40 ▲	3.33	12,100	12,400	12,000	29,580	366,792,000
06/06/2011	12,000	0.00 ■■	0.00	12,300	12,300	12,000	9,340	112,080,000
03/06/2011	12,000	-0.60 ▼	-4.76	13,200	13,200	12,000	46,380	556,560,000
02/06/2011	12,600	0.60 ▲	5.00	12,400	12,600	12,000	41,930	528,318,000
01/06/2011	12,000	0.10 ▲	0.84	11,900	12,100	11,400	21,530	258,360,000
31/05/2011	11,900	0.40 ▲	3.48	11,200	11,900	11,000	3,350	39,865,000
30/05/2011	11,500	-0.40 ▼	-3.36	11,900	11,900	11,500	17,710	203,665,000
27/05/2011	11,900	0.30 ▲	2.59	12,100	12,100	11,900	5,140	61,166,000
26/05/2011	11,600	0.30 ▲	2.65	10,800	11,800	10,800	4,070	47,212,000
25/05/2011	11,300	-0.50 ▼	-4.24	11,300	11,300	11,300	7,570	85,541,000
24/05/2011	11,800	-0.60 ▼	-4.84	11,800	11,800	11,800	20,350	240,130,000
23/05/2011	12,400	-0.60 ▼	-4.62	13,000	13,000	12,400	23,060	285,944,000
20/05/2011	13,000	0.40 ▲	3.17	12,600	13,000	12,000	9,530	123,890,000
19/05/2011	12,600	0.20 ▲	1.61	12,200	12,600	12,000	60	756,000
18/05/2011	12,400	-0.40 ▼	-3.12	12,800	12,800	12,200	9,930	123,132,000
17/05/2011	12,800	-0.40 ▼	-3.03	12,800	12,800	12,800	1,500	19,200,000
16/05/2011	13,200	-0.10 ▼	-0.75	13,500	13,600	13,200	8,220	108,504,000
13/05/2011	13,300	0.60 ▲	4.72	12,600	13,300	12,600	10,680	142,044,000
12/05/2011	12,700	-0.20 ▼	-1.55	12,700	12,700	12,700	500	6,350,000
11/05/2011	12,900	-0.10 ▼	-0.77	12,900	12,900	12,900	80	1,032,000
10/05/2011	13,000	0.00 ■■	0.00	12,700	13,300	12,700	20,640	268,320,000
09/05/2011	13,000	-0.60 ▼	-4.41	13,000	13,000	13,000	2,940	38,220,000
06/05/2011	13,600	-0.70 ▼	-4.90	13,700	13,700	13,600	22,210	302,056,000
05/05/2011	14,300	0.50 ▲	3.62	13,800	14,300	13,400	690	9,867,000
04/05/2011	13,800	0.00 ■■	0.00	13,800	13,800	13,800	10	138,000
29/04/2011	13,800	0.30 ▲	2.22	13,800	13,800	13,800	170	2,346,000
28/04/2011	13,500	-0.60 ▼	-4.26	13,500	13,800	13,500	55,370	747,495,000
27/04/2011	14,100	-0.70 ▼	-4.73	14,800	14,800	14,100	2,270	32,007,000
26/04/2011	14,800	0.70 ▲	4.96	14,200	14,800	14,000	5,650	83,620,000
25/04/2011	14,100	-0.20 ▼	-1.40	14,300	14,900	14,100	610	8,601,000
22/04/2011	14,300	-0.10 ▼	-0.69	14,400	14,400	14,300	1,040	14,872,000
21/04/2011	14,400	0.00 ■■	0.00	14,000	14,900	13,900	111,110	1,599,984,000
20/04/2011	14,400	0.50 ▲	3.60	13,900	14,400	13,900	2,210	31,824,000
19/04/2011	13,900	-0.40 ▼	-2.80	14,300	14,300	13,900	11,500	159,850,000
18/04/2011	14,300	0.00 ■■	0.00	13,900	14,300	13,900	202	2,888,600
15/04/2011	14,300	-0.70 ▼	-4.67	14,300	14,500	14,300	9,890	141,427,000
14/04/2011	15,000	0.50 ▲	3.45	15,000	15,000	15,000	30	450,000
13/04/2011	14,500	0.10 ▲	0.69	14,400	14,500	14,400	480	6,960,000
08/04/2011	14,400	-0.60 ▼	-4.00	14,400	14,400	14,400	1,100	15,840,000
07/04/2011	15,000	0.00 ■■	0.00	14,400	15,000	14,400	3,250	48,750,000
06/04/2011	15,000	0.30 ▲	2.04	14,500	15,000	14,500	2,420	36,300,000
05/04/2011	14,700	0.20 ▲	1.38	14,400	14,700	14,000	4,540	66,738,000
04/04/2011	14,500	-0.10 ▼	-0.68	15,000	15,000	14,100	390	5,655,000
01/04/2011	14,600	-0.60 ▼	-3.95	14,600	14,600	14,600	7,420	108,332,000
31/03/2011	15,200	-0.10 ▼	-0.65	14,700	15,200	14,700	4,300	65,360,000
30/03/2011	15,300	0.70 ▲	4.79	14,600	15,300	14,600	2,550	39,015,000
29/03/2011	14,600	-0.40 ▼	-2.67	14,700	14,800	14,600	5,050	73,730,000
28/03/2011	15,000	-0.40 ▼	-2.60	15,400	15,400	15,000	4,190	62,850,000
25/03/2011	15,400	-0.50 ▼	-3.14	15,400	15,900	15,400	15,500	238,700,000
24/03/2011	15,900	0.20 ▲	1.27	15,400	15,900	15,400	2,790	44,361,000
23/03/2011	15,700	0.20 ▲	1.29	16,100	16,200	15,700	70,230	1,102,611,000
22/03/2011	15,500	0.70 ▲	4.73	15,500	15,500	15,400	49,190	762,445,000
21/03/2011	14,800	0.00 ■■	0.00	15,200	15,200	14,500	4,080	60,384,000
18/03/2011	14,800	0.30 ▲	2.07	14,500	14,800	14,400	39,710	587,708,000
17/03/2011	14,500	0.00 ■■	0.00	14,500	15,000	14,300	12,070	175,015,000
16/03/2011	14,500	0.00 ■■	0.00	15,000	15,000	14,500	33,590	487,055,000
15/03/2011	14,500	0.00 ■■	0.00	15,100	15,100	14,500	5,610	81,345,000
14/03/2011	14,500	-0.60 ▼	-3.97	14,600	15,500	14,500	12,080	175,160,000
11/03/2011	15,100	0.60 ▲	4.14	14,900	15,100	14,900	8,040	121,404,000
10/03/2011	14,500	0.40 ▲	2.84	14,500	14,500	14,200	8,930	129,485,000
09/03/2011	14,100	-0.20 ▼	-1.40	13,700	14,700	13,700	12,880	181,608,000
08/03/2011	14,300	0.30 ▲	2.14	14,400	14,500	13,900	11,630	166,309,000
07/03/2011	14,000	0.10 ▲	0.72	13,900	14,000	13,500	5,110	71,540,000
04/03/2011	13,900	0.50 ▲	3.73	13,900	13,900	13,400	12,870	178,893,000
03/03/2011	13,400	-0.60 ▼	-4.29	14,400	14,700	13,400	3,510	47,034,000
02/03/2011	14,000	-0.70 ▼	-4.76	15,200	15,200	14,000	27,230	381,220,000
01/03/2011	14,700	-0.40 ▼	-2.65	14,600	15,700	14,600	4,040	59,388,000
28/02/2011	15,100	-0.30 ▼	-1.95	15,900	15,900	15,100	10,950	165,345,000
25/02/2011	15,400	-0.70 ▼	-4.35	15,400	16,200	15,400	18,980	292,292,000
24/02/2011	16,100	0.70 ▲	4.55	15,800	16,100	15,000	10,510	169,211,000
23/02/2011	15,400	0.00 ■■	0.00	14,700	15,900	14,700	17,310	266,574,000
22/02/2011	15,400	-0.80 ▼	-4.94	16,200	16,200	15,400	24,370	375,298,000
21/02/2011	16,200	-0.80 ▼	-4.71	16,200	16,300	16,200	14,590	236,358,000
18/02/2011	17,000	0.00 ■■	0.00	17,200	17,200	16,200	55,970	951,490,000
17/02/2011	17,000	0.10 ▲	0.59	17,000	17,000	16,600	3,300	56,100,000
16/02/2011	16,900	-0.30 ▼	-1.74	17,500	17,500	16,900	14,740	249,106,000
15/02/2011	17,200	0.20 ▲	1.18	17,500	17,500	17,000	4,600	79,120,000
14/02/2011	17,000	-0.40 ▼	-2.30	17,100	17,800	17,000	4,160	70,720,000
11/02/2011	17,400	0.30 ▲	1.75	17,700	17,700	16,800	19,520	339,648,000
10/02/2011	17,100	-0.60 ▼	-3.39	17,700	17,800	17,100	17,450	298,395,000
09/02/2011	17,700	0.30 ▲	1.72	17,400	17,700	16,700	33,530	593,481,000
08/02/2011	17,400	0.30 ▲	1.75	17,800	17,800	17,000	2,160	37,584,000
28/01/2011	17,100	-0.50 ▼	-2.84	17,600	18,000	17,100	5,870	100,377,000
27/01/2011	17,600	0.80 ▲	4.76	17,400	17,600	17,200	79,330	1,396,208,000
26/01/2011	16,800	0.80 ▲	5.00	16,800	16,800	16,800	44,580	748,944,000
25/01/2011	16,000	0.50 ▲	3.23	15,600	16,000	15,000	22,700	363,200,000
24/01/2011	15,500	-0.60 ▼	-3.73	16,200	16,200	15,500	11,330	175,615,000
21/01/2011	16,100	-0.80 ▼	-4.73	16,500	16,600	16,100	43,010	692,461,000
20/01/2011	16,900	0.00 ■■	0.00	16,900	16,900	16,900	2,230	37,687,000
19/01/2011	16,900	0.40 ▲	2.42	16,100	16,900	16,000	3,310	55,939,000
18/01/2011	16,500	-0.50 ▼	-2.94	17,000	17,000	16,500	1,620	26,730,000
17/01/2011	17,000	-0.50 ▼	-2.86	17,500	17,500	17,000	1,380	23,460,000
14/01/2011	17,500	0.00 ■■	0.00	17,900	17,900	17,000	520	9,100,000
13/01/2011	17,500	0.50 ▲	2.94	17,200	17,500	17,200	2,020	35,350,000
12/01/2011	17,000	0.10 ▲	0.59	17,000	17,100	17,000	3,370	57,290,000
11/01/2011	17,900	0.00 ■■	0.00	17,900	17,900	17,700	8,620	154,298,000
10/01/2011	17,900	0.10 ▲	0.56	17,500	18,400	17,500	2,520	45,108,000
07/01/2011	17,800	-0.60 ▼	-3.26	18,000	18,600	17,800	16,320	290,496,000
06/01/2011	18,400	0.40 ▲	2.22	18,500	18,500	17,800	6,530	120,152,000
05/01/2011	18,000	-0.20 ▼	-1.10	18,200	18,200	17,900	5,880	105,840,000
04/01/2011	18,200	0.00 ■■	0.00	18,000	18,500	18,000	6,810	123,942,000
31/12/2010	18,200	0.80 ▲	4.60	17,100	18,200	17,100	45,940	836,108,000
30/12/2010	17,400	-0.80 ▼	-4.40	17,400	18,600	17,400	9,270	161,298,000
29/12/2010	18,200	0.70 ▲	4.00	18,300	18,300	17,900	24,900	453,180,000
28/12/2010	17,500	0.80 ▲	4.79	17,400	17,500	16,900	7,680	134,400,000
27/12/2010	16,700	-0.50 ▼	-2.91	17,800	17,800	16,700	60	1,002,000
24/12/2010	17,200	0.10 ▲	0.58	16,600	17,200	16,500	34,430	592,196,000
23/12/2010	17,100	-0.90 ▼	-5.00	17,300	17,500	17,100	38,420	656,982,000
22/12/2010	18,000	-0.90 ▼	-4.76	18,200	18,200	18,000	34,910	628,380,000
21/12/2010	18,900	-0.10 ▼	-0.53	19,000	19,000	18,200	48,350	913,815,000
20/12/2010	19,000	0.00 ■■	0.00	18,500	19,000	18,200	18,720	355,680,000
17/12/2010	19,000	0.90 ▲	4.97	18,100	19,000	18,100	17,500	332,500,000
16/12/2010	18,100	-0.90 ▼	-4.74	18,400	18,400	18,100	37,670	681,827,000
15/12/2010	19,000	0.00 ■■	0.00	19,000	19,000	18,600	7,750	147,250,000
14/12/2010	19,000	-0.90 ▼	-4.52	19,600	20,000	19,000	49,180	934,420,000
13/12/2010	19,900	0.90 ▲	4.74	19,500	19,900	19,500	112,390	2,236,561,000
10/12/2010	19,000	0.90 ▲	4.97	18,600	19,000	17,800	76,700	1,457,300,000
09/12/2010	18,100	0.00 ■■	0.00	17,500	18,900	17,500	23,030	416,843,000
08/12/2010	18,100	-0.90 ▼	-4.74	18,100	18,300	18,100	58,130	1,052,153,000
07/12/2010	19,000	-1.00 ▼	-5.00	19,300	20,500	19,000	87,330	1,659,270,000
06/12/2010	20,000	0.90 ▲	4.71	20,000	20,000	19,100	229,210	4,584,200,000
03/12/2010	19,100	0.90 ▲	4.95	19,100	19,100	19,100	19,290	368,439,000
02/12/2010	18,200	0.80 ▲	4.60	18,200	18,200	18,200	16,580	301,756,000
01/12/2010	17,400	0.80 ▲	4.82	16,900	17,400	16,800	94,610	1,646,214,000
30/11/2010	16,600	-0.30 ▼	-1.78	17,000	17,700	16,600	34,630	574,858,000
29/11/2010	16,900	0.10 ▲	0.60	16,700	16,900	16,300	12,840	216,996,000
26/11/2010	16,800	0.20 ▲	1.20	16,900	16,900	16,800	9,910	166,488,000
25/11/2010	16,600	0.20 ▲	1.22	16,400	16,700	16,400	22,410	372,006,000
24/11/2010	16,400	0.00 ■■	0.00	16,000	16,400	16,000	11,550	189,420,000
23/11/2010	16,400	0.20 ▲	1.23	16,200	16,400	16,200	22,920	375,888,000
22/11/2010	16,200	0.00 ■■	0.00	16,200	16,200	15,900	530	8,586,000
19/11/2010	16,200	-0.20 ▼	-1.22	16,500	16,500	16,200	40,010	648,162,000
18/11/2010	16,400	0.20 ▲	1.23	16,500	16,500	16,000	29,270	480,028,000
17/11/2010	16,200	0.20 ▲	1.25	16,000	16,600	16,000	16,890	273,618,000
16/11/2010	16,000	-0.10 ▼	-0.62	15,600	16,000	15,300	38,370	613,920,000
15/11/2010	16,100	-0.40 ▼	-2.42	16,000	16,100	16,000	4,540	73,094,000
12/11/2010	16,500	-0.20 ▼	-1.20	16,200	16,800	16,000	36,520	602,580,000
11/11/2010	16,700	0.60 ▲	3.73	16,200	16,700	16,200	38,340	640,278,000
10/11/2010	16,100	0.10 ▲	0.63	16,800	16,800	16,100	8,510	137,011,000
09/11/2010	16,000	-0.80 ▼	-4.76	16,400	16,500	16,000	88,280	1,412,480,000
08/11/2010	16,800	-0.50 ▼	-2.89	16,900	16,900	16,600	28,550	479,640,000
05/11/2010	17,300	0.00 ■■	0.00	17,500	17,500	17,200	40,810	706,013,000
04/11/2010	17,300	0.30 ▲	1.76	17,400	17,400	17,000	20,480	354,304,000
03/11/2010	17,000	-0.10 ▼	-0.58	17,200	17,200	16,600	74,090	1,259,530,000
02/11/2010	17,100	0.80 ▲	4.91	16,700	17,100	16,500	149,880	2,562,948,000
01/11/2010	16,300	0.70 ▲	4.49	15,200	16,300	15,100	61,250	998,375,000
29/10/2010	15,600	0.30 ▲	1.96	15,500	15,800	15,500	5,940	92,664,000
28/10/2010	15,300	0.00 ■■	0.00	15,500	15,800	15,300	12,130	185,589,000
27/10/2010	15,300	-0.60 ▼	-3.77	15,600	16,000	15,300	34,110	521,883,000
26/10/2010	15,900	0.60 ▲	3.92	16,000	16,000	15,700	22,610	359,499,000
25/10/2010	15,300	-0.20 ▼	-1.29	15,500	15,500	15,200	9,690	148,257,000
22/10/2010	15,500	0.20 ▲	1.31	15,400	15,600	15,400	14,390	223,045,000
21/10/2010	15,300	-0.60 ▼	-3.77	16,500	16,500	15,300	21,850	334,305,000
20/10/2010	15,900	-0.80 ▼	-4.79	16,300	16,300	15,900	43,990	699,441,000
19/10/2010	16,700	-0.10 ▼	-0.60	16,800	16,800	16,300	1,980	33,066,000
18/10/2010	16,800	0.00 ■■	0.00	17,000	17,000	16,400	35,320	593,376,000
15/10/2010	16,800	-0.10 ▼	-0.59	16,800	16,800	16,800	3,050	51,240,000
14/10/2010	16,900	-0.10 ▼	-0.59	17,000	17,000	16,900	10,610	179,309,000
13/10/2010	17,000	0.00 ■■	0.00	16,300	17,000	16,300	15,500	263,500,000
12/10/2010	17,000	-0.20 ▼	-1.16	17,200	17,200	16,900	17,400	295,800,000
11/10/2010	17,200	0.00 ■■	0.00	16,900	17,400	16,800	30,790	529,588,000
08/10/2010	17,200	-0.90 ▼	-4.97	17,400	18,100	17,200	26,120	449,264,000
07/10/2010	18,100	0.40 ▲	2.26	17,500	18,200	17,500	15,100	273,310,000
06/10/2010	17,700	0.80 ▲	4.73	16,900	17,700	16,800	40,070	709,239,000
05/10/2010	16,900	0.20 ▲	1.20	16,100	17,300	16,100	37,220	629,018,000
04/10/2010	16,700	-0.80 ▼	-4.57	17,500	17,500	16,700	44,040	735,468,000
01/10/2010	17,500	0.00 ■■	0.00	17,800	17,900	17,500	19,810	346,675,000
30/09/2010	17,500	-0.30 ▼	-1.69	18,000	18,000	17,400	18,250	319,375,000
29/09/2010	17,800	-0.30 ▼	-1.66	18,500	18,500	17,800	50,950	906,910,000
28/09/2010	18,100	0.10 ▲	0.56	18,800	18,800	18,000	37,730	682,913,000
27/09/2010	18,000	-0.50 ▼	-2.70	18,500	18,500	18,000	38,610	694,980,000
24/09/2010	18,500	0.30 ▲	1.65	18,800	18,800	18,000	29,080	537,980,000
23/09/2010	18,200	-0.80 ▼	-4.21	18,500	19,000	18,200	57,380	1,044,316,000
22/09/2010	19,000	-0.20 ▼	-1.04	18,500	19,300	18,500	37,770	717,630,000
21/09/2010	19,200	0.70 ▲	3.78	18,500	19,200	18,500	160,790	3,087,168,000
20/09/2010	18,500	0.80 ▲	4.52	18,400	18,500	18,300	115,360	2,134,160,000
17/09/2010	17,700	0.20 ▲	1.14	17,500	17,900	17,400	59,270	1,049,079,000
16/09/2010	17,500	0.30 ▲	1.74	17,200	17,500	16,500	31,490	551,075,000
15/09/2010	17,200	-0.90 ▼	-4.97	17,400	18,100	17,200	130,150	2,238,580,000
14/09/2010	18,100	0.60 ▲	3.43	17,500	18,100	16,800	128,860	2,332,366,000
13/09/2010	17,500	-0.90 ▼	-4.89	17,500	18,800	17,500	65,380	1,144,150,000
10/09/2010	18,400	0.30 ▲	1.66	18,400	19,000	18,100	203,920	3,752,128,000
09/09/2010	18,100	0.80 ▲	4.62	18,100	18,100	17,700	164,190	2,971,839,000
08/09/2010	17,300	0.80 ▲	4.85	17,300	17,300	16,700	356,740	6,171,602,000
07/09/2010	16,500	0.70 ▲	4.43	16,500	16,500	16,500	32,360	533,940,000
06/09/2010	15,800	0.70 ▲	4.64	15,700	15,800	15,600	44,940	710,052,000
01/09/2010	15,100	-0.30 ▼	-1.95	15,600	15,600	14,800	75,270	1,136,577,000
31/08/2010	15,400	0.70 ▲	4.76	14,700	15,400	14,500	78,650	1,211,210,000
30/08/2010	14,700	0.70 ▲	5.00	14,300	14,700	14,300	100,700	1,480,290,000
27/08/2010	14,000	-0.20 ▼	-1.41	14,200	14,200	13,600	44,140	617,960,000
26/08/2010	14,200	-0.30 ▼	-2.07	14,500	14,700	14,000	43,080	611,736,000
25/08/2010	14,500	-0.70 ▼	-4.61	15,400	15,400	14,500	56,270	815,915,000
24/08/2010	15,200	-0.70 ▼	-4.40	15,400	15,900	15,200	61,430	933,736,000
23/08/2010	15,900	0.30 ▲	1.92	15,800	16,100	15,600	48,680	774,012,000
20/08/2010	15,600	0.10 ▲	0.65	15,500	15,600	15,100	20,280	316,368,000
19/08/2010	15,500	-0.30 ▼	-1.90	15,800	15,800	15,200	17,710	274,505,000
18/08/2010	15,800	-0.80 ▼	-4.82	16,400	16,400	15,800	71,850	1,135,230,000
17/08/2010	16,600	-0.80 ▼	-4.60	17,000	17,000	16,600	36,750	610,050,000
16/08/2010	17,400	0.60 ▲	3.57	16,800	17,600	16,800	34,860	606,564,000
13/08/2010	16,800	-0.40 ▼	-2.33	17,000	17,200	16,500	54,250	911,400,000
12/08/2010	17,200	-0.90 ▼	-4.97	17,400	17,400	17,200	144,660	2,488,152,000
11/08/2010	18,100	-0.70 ▼	-3.72	18,600	19,200	17,900	81,680	1,478,408,000
10/08/2010	18,800	-0.90 ▼	-4.57	19,000	19,900	18,800	105,170	1,977,196,000
09/08/2010	19,700	-1.00 ▼	-4.83	20,300	20,400	19,700	95,030	1,872,091,000
06/08/2010	20,700	0.70 ▲	3.50	20,000	20,800	19,800	86,810	1,796,967,000
05/08/2010	20,000	-0.80 ▼	-3.85	20,800	21,000	20,000	41,690	833,800,000
04/08/2010	20,800	-0.90 ▼	-4.15	21,100	21,100	20,700	106,270	2,210,416,000
03/08/2010	21,700	-1.10 ▼	-4.82	22,800	22,800	21,700	201,710	4,377,107,000
02/08/2010	22,800	-1.20 ▼	-5.00	23,200	23,300	22,800	90,430	2,061,804,000
30/07/2010	24,000	1.00 ▲	4.35	21,900	24,100	21,900	466,810	11,203,440,000
29/07/2010	23,000	-1.20 ▼	-4.96	23,000	23,000	23,000	4,870	112,010,000
28/07/2010	24,200	-1.20 ▼	-4.72	24,200	24,200	24,200	2,530	61,226,000
27/07/2010	25,400	-1.30 ▼	-4.87	25,400	25,400	25,400	87,400	2,219,960,000
26/07/2010	26,700	0.10 ▲	0.38	26,600	27,300	26,600	21,460	572,982,000
23/07/2010	26,600	0.00 ■■	0.00	26,700	26,700	25,500	146,730	3,903,018,000
22/07/2010	26,600	-1.40 ▼	-5.00	27,500	27,800	26,600	399,600	10,629,360,000
21/07/2010	28,000	0.10 ▲	0.36	28,300	28,400	27,700	13,340	373,520,000
20/07/2010	27,900	-1.20 ▼	-4.12	29,400	29,400	27,700	173,280	4,834,512,000
19/07/2010	29,100	1.30 ▲	4.68	27,500	29,100	27,500	27,140	789,774,000
16/07/2010	27,800	-0.60 ▼	-2.11	28,300	28,400	27,800	21,010	584,078,000
15/07/2010	28,400	-0.10 ▼	-0.35	28,000	28,500	28,000	44,760	1,271,184,000
14/07/2010	28,500	0.50 ▲	1.79	28,000	29,000	28,000	72,750	2,073,375,000
13/07/2010	28,000	0.20 ▲	0.72	28,200	28,200	27,600	41,140	1,151,920,000
12/07/2010	27,800	-0.20 ▼	-0.71	27,300	27,800	27,300	4,280	118,984,000
09/07/2010	28,000	0.00 ■■	0.00	27,500	28,000	27,100	33,220	930,160,000
08/07/2010	28,000	-0.20 ▼	-0.71	29,200	29,200	28,000	51,200	1,433,600,000
07/07/2010	28,200	1.30 ▲	4.83	28,000	28,200	28,000	119,060	3,357,492,000
06/07/2010	26,900	-0.30 ▼	-1.10	27,000	27,000	26,900	16,030	431,207,000
05/07/2010	27,200	-0.40 ▼	-1.45	27,600	27,600	27,100	28,740	781,728,000
02/07/2010	27,600	0.10 ▲	0.36	27,500	27,600	27,000	90,010	2,484,276,000
01/07/2010	27,500	-0.30 ▼	-1.08	27,600	27,700	27,300	33,880	931,700,000
30/06/2010	27,800	-0.20 ▼	-0.71	27,500	28,000	27,500	5,170	143,726,000
29/06/2010	28,000	0.10 ▲	0.36	27,900	28,000	27,900	28,530	798,840,000
28/06/2010	27,900	-0.20 ▼	-0.71	28,100	28,100	27,800	30,400	848,160,000
25/06/2010	28,100	-0.40 ▼	-1.40	28,100	28,500	28,100	33,490	941,069,000
24/06/2010	28,500	-0.10 ▼	-0.35	29,000	29,000	28,300	52,720	1,502,520,000
23/06/2010	28,600	-0.20 ▼	-0.69	29,100	29,100	28,300	13,890	397,254,000
22/06/2010	28,800	0.00 ■■	0.00	28,800	29,000	28,800	16,550	476,640,000
21/06/2010	28,800	-0.10 ▼	-0.35	29,200	29,200	28,800	12,290	353,952,000
18/06/2010	28,900	-0.10 ▼	-0.34	29,000	29,000	28,600	17,600	508,640,000
17/06/2010	29,000	0.30 ▲	1.05	29,000	29,000	28,600	11,300	327,700,000
16/06/2010	28,700	0.40 ▲	1.41	28,300	28,800	28,300	44,700	1,282,890,000
15/06/2010	28,300	-0.50 ▼	-1.74	28,500	28,800	28,100	28,830	815,889,000
14/06/2010	28,800	0.10 ▲	0.35	29,100	29,100	28,500	10,970	315,936,000
11/06/2010	28,700	0.20 ▲	0.70	29,400	29,400	28,500	49,950	1,433,565,000
10/06/2010	28,500	0.40 ▲	1.42	27,800	28,500	27,800	8,700	247,950,000
09/06/2010	28,100	0.00 ■■	0.00	28,800	28,900	28,100	13,930	391,433,000
08/06/2010	28,100	0.00 ■■	0.00	28,100	28,900	28,000	8,310	233,511,000
07/06/2010	28,100	-1.40 ▼	-4.75	29,000	29,000	28,100	121,800	3,422,580,000
04/06/2010	29,500	-0.30 ▼	-1.01	30,200	30,200	29,400	15,980	471,410,000
03/06/2010	29,800	-0.40 ▼	-1.32	30,700	30,700	29,700	34,650	1,032,570,000
02/06/2010	30,200	-0.20 ▼	-0.66	30,800	30,800	29,800	20,420	616,684,000
01/06/2010	30,400	1.00 ▲	3.40	30,000	30,400	29,500	26,380	801,952,000
31/05/2010	29,400	-1.00 ▼	-3.29	30,400	30,800	29,400	31,710	932,274,000
28/05/2010	30,400	1.40 ▲	4.83	30,400	30,400	30,300	89,740	2,728,096,000
27/05/2010	29,000	-0.20 ▼	-0.68	29,000	30,100	29,000	36,910	1,070,390,000
26/05/2010	29,200	1.30 ▲	4.66	28,900	29,200	28,800	29,640	865,488,000
25/05/2010	27,900	-0.40 ▼	-1.41	28,300	28,800	27,900	53,680	1,497,672,000
24/05/2010	28,300	-0.20 ▼	-0.70	29,300	29,300	27,900	22,670	641,561,000
21/05/2010	28,500	-1.50 ▼	-5.00	28,900	29,000	28,500	145,820	4,155,870,000
20/05/2010	30,000	0.00 ■■	0.00	29,000	30,000	28,500	169,790	5,093,700,000
19/05/2010	30,000	-1.50 ▼	-4.76	30,900	30,900	30,000	129,290	3,878,700,000
18/05/2010	31,500	-0.40 ▼	-1.25	31,300	31,900	31,200	70,640	2,225,160,000
17/05/2010	31,900	-0.80 ▼	-2.45	32,200	32,700	31,300	84,450	2,693,955,000
14/05/2010	32,700	0.10 ▲	0.31	33,500	33,500	32,600	225,930	7,387,911,000
13/05/2010	32,600	-1.70 ▼	-4.96	32,800	34,000	32,600	367,050	11,965,830,000
12/05/2010	34,300	-1.80 ▼	-4.99	34,300	34,300	34,300	94,480	3,240,664,000
11/05/2010	36,100	-1.80 ▼	-4.75	39,000	39,000	36,100	216,100	7,801,210,000
10/05/2010	37,900	1.80 ▲	4.99	37,800	37,900	37,500	486,880	18,452,752,000
07/05/2010	36,100	1.70 ▲	4.94	35,300	36,100	34,500	676,070	24,406,127,000
06/05/2010	34,400	1.60 ▲	4.88	32,800	34,400	32,800	296,400	10,196,160,000
05/05/2010	32,800	-0.20 ▼	-0.61	32,800	33,400	32,800	133,750	4,387,000,000
04/05/2010	33,000	-0.80 ▼	-2.37	34,200	34,200	33,000	158,440	5,228,520,000
29/04/2010	33,800	-0.80 ▼	-2.31	34,600	34,600	33,600	87,990	2,974,062,000
28/04/2010	34,600	1.60 ▲	4.85	33,400	34,600	33,000	178,070	6,161,222,000
27/04/2010	33,000	0.20 ▲	0.61	33,000	33,900	32,800	86,710	2,861,430,000
26/04/2010	32,800	-1.00 ▼	-2.96	33,800	34,200	32,500	106,530	3,494,184,000
22/04/2010	33,800	-0.20 ▼	-0.59	34,500	35,000	33,800	154,900	5,235,620,000
21/04/2010	34,000	-1.00 ▼	-2.86	35,400	35,400	33,800	137,140	4,662,760,000
20/04/2010	35,000	-0.80 ▼	-2.23	35,300	35,900	34,100	181,460	6,351,100,000
19/04/2010	35,800	-1.80 ▼	-4.79	37,100	37,600	35,800	300,760	10,767,208,000
16/04/2010	37,600	1.70 ▲	4.74	37,600	37,600	37,000	578,530	21,752,728,000
15/04/2010	35,900	1.70 ▲	4.97	35,900	35,900	35,900	475,310	17,063,629,000
14/04/2010	34,200	0.40 ▲	1.18	33,800	34,400	33,500	179,130	6,126,246,000
13/04/2010	33,800	-0.30 ▼	-0.88	34,100	34,800	33,800	195,890	6,621,082,000
12/04/2010	34,100	0.70 ▲	2.10	33,400	34,400	33,400	201,080	6,856,828,000
09/04/2010	33,400	-0.70 ▼	-2.05	34,500	34,700	33,400	61,920	2,068,128,000
08/04/2010	34,100	0.90 ▲	2.71	33,200	34,300	33,200	275,880	9,407,508,000
07/04/2010	33,200	0.70 ▲	2.15	32,600	33,400	31,900	40,030	1,328,996,000
06/04/2010	32,500	-0.50 ▼	-1.52	33,000	33,000	31,800	49,770	1,617,525,000
05/04/2010	33,000	0.20 ▲	0.61	32,200	33,000	32,000	40,410	1,333,530,000
02/04/2010	32,800	0.60 ▲	1.86	33,600	33,600	31,500	22,020	722,256,000
01/04/2010	32,200	-1.30 ▼	-3.88	32,000	33,400	31,900	101,480	3,267,656,000
31/03/2010	33,500	0.10 ▲	0.30	34,300	34,300	32,200	41,940	1,404,990,000
30/03/2010	33,400	-1.60 ▼	-4.57	34,500	34,500	33,400	20,000	668,000,000
29/03/2010	35,000	0.00 ■■	0.00	34,000	35,000	34,000	27,700	969,500,000
26/03/2010	35,000	1.00 ▲	2.94	34,800	35,200	33,600	156,290	5,470,150,000
25/03/2010	34,000	0.50 ▲	1.49	33,000	34,500	33,000	100,490	3,416,660,000
24/03/2010	33,500	0.20 ▲	0.60	33,500	34,000	32,300	45,590	1,527,265,000
23/03/2010	33,300	-1.70 ▼	-4.86	33,600	34,900	33,300	109,390	3,642,687,000
22/03/2010	35,000	0.40 ▲	1.16	35,400	35,700	34,600	122,140	4,274,900,000
19/03/2010	34,600	1.60 ▲	4.85	33,500	34,600	33,500	189,930	6,571,578,000
18/03/2010	33,000	1.50 ▲	4.76	31,500	33,000	31,500	178,070	5,876,310,000
17/03/2010	31,500	1.00 ▲	3.28	31,000	32,000	30,400	100,880	3,177,720,000
16/03/2010	30,500	-1.10 ▼	-3.48	31,500	31,600	30,500	35,830	1,092,815,000
15/03/2010	31,600	-0.10 ▼	-0.32	32,200	33,100	31,600	83,290	2,631,964,000
12/03/2010	31,700	0.20 ▲	0.63	31,500	32,000	31,500	63,100	2,000,270,000
11/03/2010	31,500	1.50 ▲	5.00	30,000	31,500	30,000	104,120	3,279,780,000
10/03/2010	30,000	-1.10 ▼	-3.54	31,100	31,800	30,000	45,460	1,363,800,000
09/03/2010	31,100	-0.20 ▼	-0.64	31,400	31,600	31,100	50,300	1,564,330,000
08/03/2010	31,300	0.30 ▲	0.97	30,800	31,500	30,800	15,610	488,593,000
05/03/2010	31,000	-0.30 ▼	-0.96	31,100	31,100	30,500	5,550	172,050,000
04/03/2010	31,300	0.10 ▲	0.32	31,100	31,500	31,000	10,630	332,719,000
03/03/2010	31,200	-0.20 ▼	-0.64	31,600	31,600	30,600	2,810	87,672,000
02/03/2010	31,400	0.30 ▲	0.96	31,100	31,500	30,500	9,320	292,648,000
01/03/2010	31,100	0.60 ▲	1.97	30,500	31,400	30,500	14,220	442,242,000
26/02/2010	30,500	0.00 ■■	0.00	29,800	30,500	29,800	5,600	170,800,000
25/02/2010	30,500	0.00 ■■	0.00	30,500	31,500	30,500	7,690	234,545,000
24/02/2010	30,500	1.40 ▲	4.81	29,100	30,500	29,000	42,790	1,305,095,000
23/02/2010	29,100	-0.90 ▼	-3.00	29,200	29,500	28,800	17,620	512,742,000
22/02/2010	30,000	-1.00 ▼	-3.23	31,300	31,300	29,800	15,410	462,300,000
12/02/2010	31,000	0.50 ▲	1.64	30,500	31,000	29,500	1,350	41,850,000
11/02/2010	30,500	0.90 ▲	3.04	30,700	30,700	29,000	430	13,115,000
10/02/2010	29,600	0.40 ▲	1.37	30,200	30,500	29,600	4,330	128,168,000
09/02/2010	29,200	-0.80 ▼	-2.67	29,100	29,500	28,700	12,080	352,736,000
08/02/2010	30,000	-0.50 ▼	-1.64	30,000	30,000	29,500	20,820	624,600,000
05/02/2010	30,500	-0.50 ▼	-1.61	30,500	30,500	30,000	18,010	549,305,000
04/02/2010	31,000	-0.20 ▼	-0.64	30,000	32,000	30,000	5,690	176,390,000
03/02/2010	31,200	1.20 ▲	4.00	30,800	31,400	30,500	25,680	801,216,000
02/02/2010	30,000	-1.30 ▼	-4.15	31,300	31,300	29,800	9,600	288,000,000
01/02/2010	31,300	1.00 ▲	3.30	30,300	31,300	29,000	52,160	1,632,608,000
29/01/2010	30,300	0.20 ▲	0.66	30,600	30,700	30,100	30,930	937,179,000
28/01/2010	30,100	1.30 ▲	4.51	29,000	30,200	29,000	51,690	1,555,869,000
27/01/2010	28,800	-1.20 ▼	-4.00	29,300	29,300	28,700	6,930	199,584,000
26/01/2010	30,000	0.80 ▲	2.74	29,200	30,100	28,000	35,040	1,051,200,000
25/01/2010	29,200	1.20 ▲	4.29	28,800	29,200	28,200	4,160	121,472,000
22/01/2010	28,000	-0.70 ▼	-2.44	27,800	29,000	27,700	14,480	405,440,000
21/01/2010	28,700	-1.10 ▼	-3.69	29,300	29,600	28,700	14,440	414,428,000
20/01/2010	29,800	-0.20 ▼	-0.67	30,500	30,800	29,300	40,050	1,193,490,000
19/01/2010	30,000	-0.80 ▼	-2.60	31,700	31,700	29,900	8,020	240,600,000
18/01/2010	30,800	-1.60 ▼	-4.94	31,200	31,200	30,800	29,820	918,456,000
15/01/2010	32,400	-0.20 ▼	-0.61	32,600	32,600	31,500	3,850	124,740,000
14/01/2010	32,600	1.20 ▲	3.82	32,000	32,600	31,400	9,260	301,876,000
13/01/2010	31,400	-1.60 ▼	-4.85	32,000	33,000	31,400	45,120	1,416,768,000
12/01/2010	35,000	0.00 ■■	0.00	35,100	35,900	34,500	23,020	805,700,000
11/01/2010	35,000	-1.00 ▼	-2.78	35,000	35,200	34,500	87,910	3,076,850,000
08/01/2010	36,000	-0.90 ▼	-2.44	37,500	37,500	36,000	67,220	2,419,920,000
07/01/2010	36,900	-0.10 ▼	-0.27	36,500	37,000	36,200	91,920	3,391,848,000
06/01/2010	37,000	-1.00 ▼	-2.63	36,700	37,500	36,700	29,440	1,089,280,000
05/01/2010	38,000	1.30 ▲	3.54	38,500	38,500	36,900	86,540	3,288,520,000
04/01/2010	36,700	1.70 ▲	4.86	36,500	36,700	35,700	60,140	2,207,138,000
31/12/2009	35,000	0.00 ■■	0.00	35,700	35,700	33,600	101,140	3,539,900,000
30/12/2009	35,000	0.90 ▲	2.64	34,700	35,000	33,100	26,650	932,750,000
29/12/2009	34,100	0.00 ■■	0.00	34,000	34,500	32,600	64,080	2,185,128,000
28/12/2009	34,100	1.60 ▲	4.92	31,500	34,100	31,500	74,640	2,545,224,000
25/12/2009	32,500	0.50 ▲	1.56	32,000	32,900	31,000	125,880	4,091,100,000
24/12/2009	32,000	0.00 ■■	0.00	30,800	32,000	30,800	36,740	1,175,680,000
23/12/2009	32,000	0.00 ■■	0.00	32,000	32,000	30,600	29,800	953,600,000
22/12/2009	32,000	0.70 ▲	2.24	31,500	32,000	31,200	43,410	1,389,120,000
21/12/2009	31,300	1.40 ▲	4.68	30,000	31,300	30,000	18,800	588,440,000
18/12/2009	29,900	1.40 ▲	4.91	28,500	29,900	28,500	46,880	1,401,712,000
17/12/2009	28,500	-0.90 ▼	-3.06	28,500	30,000	28,400	11,660	332,310,000
16/12/2009	29,400	-1.50 ▼	-4.85	30,900	30,900	29,400	11,030	324,282,000
15/12/2009	30,900	0.80 ▲	2.66	28,600	30,900	28,600	11,150	344,535,000
14/12/2009	30,100	1.40 ▲	4.88	28,900	30,100	28,900	40,750	1,226,575,000
11/12/2009	28,700	-1.50 ▼	-4.97	30,000	30,000	28,700	37,940	1,088,878,000
10/12/2009	30,200	-1.00 ▼	-3.21	30,000	32,000	30,000	121,410	3,666,582,000
09/12/2009	31,200	-1.60 ▼	-4.88	31,300	32,800	31,200	21,010	655,512,000
08/12/2009	32,800	-1.70 ▼	-4.93	33,600	33,600	32,800	40,400	1,325,120,000
07/12/2009	34,500	0.00 ■■	0.00	34,500	34,500	34,000	5,500	189,750,000
04/12/2009	34,500	-0.40 ▼	-1.15	35,400	35,400	34,000	31,620	1,090,890,000
03/12/2009	34,900	0.90 ▲	2.65	33,700	35,100	33,700	60,870	2,124,363,000
02/12/2009	34,000	0.40 ▲	1.19	35,200	35,200	34,000	221,890	7,544,260,000
01/12/2009	33,600	1.60 ▲	5.00	33,600	33,600	33,600	14,200	477,120,000
30/11/2009	32,000	1.50 ▲	4.92	31,000	32,000	31,000	88,190	2,822,080,000
27/11/2009	30,500	1.00 ▲	3.39	28,100	30,900	28,100	39,780	1,213,290,000
26/11/2009	29,500	-1.50 ▼	-4.84	29,600	29,800	29,500	99,490	2,934,955,000
25/11/2009	31,000	-1.60 ▼	-4.91	32,000	32,000	31,000	110,300	3,419,300,000
24/11/2009	32,600	-0.20 ▼	-0.61	32,600	33,300	32,500	54,860	1,788,436,000
23/11/2009	32,800	-0.20 ▼	-0.61	32,600	33,400	32,200	66,510	2,181,528,000
20/11/2009	33,000	-0.60 ▼	-1.79	33,500	34,000	33,000	18,340	605,220,000
19/11/2009	33,600	0.80 ▲	2.44	32,800	34,000	32,800	38,510	1,293,936,000
18/11/2009	32,800	-0.80 ▼	-2.38	33,300	34,000	32,600	69,780	2,288,784,000
17/11/2009	33,600	-0.40 ▼	-1.18	34,000	34,500	33,600	31,830	1,069,488,000
16/11/2009	34,000	0.00 ■■	0.00	34,300	34,400	34,000	24,130	820,420,000
13/11/2009	34,000	0.00 ■■	0.00	33,000	34,000	32,900	44,160	1,501,440,000
12/11/2009	34,000	0.40 ▲	1.19	34,400	35,000	33,800	52,850	1,796,900,000
11/11/2009	33,600	1.60 ▲	5.00	33,300	33,600	31,700	28,680	963,648,000
10/11/2009	32,000	-0.30 ▼	-0.93	32,000	33,000	31,000	29,840	954,880,000
09/11/2009	32,300	-1.60 ▼	-4.72	33,400	33,400	32,300	33,910	1,095,293,000
06/11/2009	33,900	0.00 ■■	0.00	34,900	34,900	33,900	25,800	874,620,000
05/11/2009	33,900	1.60 ▲	4.95	32,300	33,900	32,300	43,740	1,482,786,000
04/11/2009	32,300	0.20 ▲	0.62	31,300	33,400	31,300	24,260	783,598,000
03/11/2009	32,100	-1.60 ▼	-4.75	33,700	34,400	32,100	45,830	1,471,143,000
02/11/2009	33,700	-1.70 ▼	-4.80	34,400	34,400	33,700	78,340	2,640,058,000
30/10/2009	35,400	1.20 ▲	3.51	35,600	35,600	35,000	65,060	2,303,124,000
29/10/2009	34,200	-1.80 ▼	-5.00	35,000	35,200	34,200	116,950	3,999,690,000
28/10/2009	36,000	-0.50 ▼	-1.37	37,200	37,200	35,800	66,350	2,388,600,000
27/10/2009	36,500	-0.50 ▼	-1.35	36,700	37,500	36,000	97,680	3,565,320,000
26/10/2009	37,000	-1.50 ▼	-3.90	37,500	38,300	37,000	128,060	4,738,220,000
23/10/2009	38,500	-0.80 ▼	-2.04	39,000	40,500	38,500	191,520	7,373,520,000
22/10/2009	39,300	-1.30 ▼	-3.20	39,300	40,000	38,900	193,510	7,604,943,000
21/10/2009	40,600	-0.40 ▼	-0.98	40,000	41,000	39,500	128,740	5,226,844,000
20/10/2009	41,000	-1.70 ▼	-3.98	42,800	42,800	40,700	184,490	7,564,090,000
19/10/2009	42,700	1.80 ▲	4.40	40,900	42,900	40,900	297,880	12,719,476,000
16/10/2009	40,900	1.90 ▲	4.87	39,500	40,900	39,500	257,120	10,516,208,000
15/10/2009	39,000	0.30 ▲	0.78	40,000	40,400	39,000	122,380	4,772,820,000
14/10/2009	38,700	0.40 ▲	1.04	38,300	38,700	38,200	86,210	3,336,327,000
13/10/2009	38,300	-0.20 ▼	-0.52	38,500	39,000	38,200	107,680	4,124,144,000
12/10/2009	38,500	1.00 ▲	2.67	38,600	38,600	37,500	116,640	4,490,640,000
09/10/2009	37,500	0.20 ▲	0.54	37,400	37,500	37,100	90,030	3,376,125,000
08/10/2009	37,300	0.00 ■■	0.00	37,400	37,500	37,000	29,160	1,087,668,000
07/10/2009	37,300	1.00 ▲	2.75	36,500	37,300	36,500	53,090	1,980,257,000
06/10/2009	36,300	-0.70 ▼	-1.89	36,600	37,800	36,100	36,620	1,329,306,000
05/10/2009	37,000	1.00 ▲	2.78	36,900	37,000	35,800	31,910	1,180,670,000
02/10/2009	36,000	-1.00 ▼	-2.70	36,000	36,500	35,800	50,760	1,827,360,000
01/10/2009	37,000	-0.90 ▼	-2.37	38,000	38,100	36,500	85,240	3,153,880,000
30/09/2009	37,900	-0.70 ▼	-1.81	38,000	38,500	37,900	53,650	2,033,335,000
29/09/2009	38,600	-0.40 ▼	-1.03	39,200	39,200	38,600	18,330	707,538,000
28/09/2009	39,000	0.50 ▲	1.30	39,600	39,800	38,800	87,060	3,395,340,000
25/09/2009	38,500	0.20 ▲	0.52	37,500	38,500	37,500	43,770	1,685,145,000
24/09/2009	38,300	-0.70 ▼	-1.79	38,100	39,100	38,000	61,690	2,362,727,000
23/09/2009	39,000	-0.50 ▼	-1.27	39,500	40,000	38,800	79,250	3,090,750,000
22/09/2009	39,500	-1.50 ▼	-3.66	40,000	40,900	39,500	78,210	3,089,295,000
21/09/2009	41,000	0.60 ▲	1.49	41,800	41,800	40,500	31,420	1,288,220,000
18/09/2009	40,400	1.90 ▲	4.94	39,000	40,400	39,000	86,170	3,481,268,000
17/09/2009	38,500	-0.20 ▼	-0.52	38,700	39,000	38,400	66,530	2,561,405,000
16/09/2009	38,700	-0.70 ▼	-1.78	39,000	39,600	38,700	35,190	1,361,853,000
15/09/2009	39,400	-0.50 ▼	-1.25	39,300	40,500	39,000	43,680	1,720,992,000
14/09/2009	39,900	0.00 ■■	0.00	39,900	40,800	39,800	34,300	1,368,570,000
11/09/2009	39,900	1.40 ▲	3.64	39,600	39,900	38,500	41,670	1,662,633,000
10/09/2009	38,500	-0.80 ▼	-2.04	38,500	39,800	38,500	32,430	1,248,555,000
09/09/2009	39,300	-0.70 ▼	-1.75	40,000	40,000	39,300	24,630	967,959,000
08/09/2009	40,000	0.10 ▲	0.25	40,500	40,500	39,500	37,870	1,514,800,000
07/09/2009	39,900	0.90 ▲	2.31	38,500	40,000	37,800	44,470	1,774,353,000
04/09/2009	39,000	-1.60 ▼	-3.94	40,600	42,000	38,800	94,220	3,674,580,000
03/09/2009	40,600	-2.00 ▼	-4.69	41,300	42,400	40,600	61,820	2,509,892,000
02/09/2009	42,600	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	42,600	-0.40 ▼	-0.93	43,100	43,100	42,000	55,450	2,362,170,000
31/08/2009	43,000	1.10 ▲	2.63	42,800	43,000	41,500	107,790	4,634,970,000
28/08/2009	41,900	0.30 ▲	0.72	40,600	42,500	40,600	39,980	1,675,162,000
27/08/2009	41,600	-0.10 ▼	-0.24	41,700	42,000	40,600	84,840	3,529,344,000
26/08/2009	41,700	-1.00 ▼	-2.34	41,500	42,700	41,500	67,840	2,828,928,000
25/08/2009	42,700	2.00 ▲	4.91	42,700	42,700	42,600	158,520	6,768,804,000
24/08/2009	40,700	1.90 ▲	4.90	40,000	40,700	39,100	55,350	2,252,745,000
21/08/2009	38,800	-1.20 ▼	-3.00	41,000	41,300	38,800	51,740	2,007,512,000
20/08/2009	40,000	1.10 ▲	2.83	39,600	40,200	39,000	48,800	1,952,000,000
19/08/2009	38,900	1.10 ▲	2.91	38,300	38,900	37,800	39,980	1,555,222,000
18/08/2009	37,800	-0.50 ▼	-1.31	37,600	38,400	37,600	36,910	1,395,198,000
17/08/2009	38,300	-0.50 ▼	-1.29	37,800	38,500	37,800	12,870	492,921,000
14/08/2009	38,800	-0.20 ▼	-0.51	38,100	39,000	38,000	54,090	2,098,692,000
13/08/2009	39,000	0.20 ▲	0.52	38,300	39,700	38,300	41,150	1,604,850,000
12/08/2009	38,800	-0.10 ▼	-0.26	38,900	38,900	38,000	160,530	6,228,564,000
11/08/2009	38,900	1.30 ▲	3.46	37,600	39,000	37,600	85,270	3,317,003,000
10/08/2009	37,600	1.70 ▲	4.74	36,700	37,600	36,400	80,590	3,030,184,000
07/08/2009	35,900	1.10 ▲	3.16	35,000	35,900	34,800	58,740	2,108,766,000
06/08/2009	34,800	-0.10 ▼	-0.29	34,600	35,000	34,600	165,660	5,764,968,000
05/08/2009	34,900	-0.10 ▼	-0.29	35,000	35,300	34,600	32,060	1,118,894,000
04/08/2009	35,000	-0.40 ▼	-1.13	36,000	36,000	35,000	43,800	1,533,000,000
03/08/2009	35,400	-0.40 ▼	-1.12	35,800	36,000	35,400	53,020	1,876,908,000
31/07/2009	35,800	1.30 ▲	3.77	36,000	36,200	35,500	62,750	2,246,450,000
30/07/2009	34,500	-0.50 ▼	-1.43	35,000	35,000	34,200	78,240	2,699,280,000
29/07/2009	35,000	-1.80 ▼	-4.89	36,100	36,500	35,000	54,670	1,913,450,000
28/07/2009	36,800	-0.40 ▼	-1.08	36,500	37,000	35,700	46,080	1,695,744,000
27/07/2009	37,200	1.40 ▲	3.91	37,400	37,400	36,000	54,470	2,026,284,000
24/07/2009	35,800	1.70 ▲	4.99	35,700	35,800	34,500	95,720	3,426,776,000
23/07/2009	34,100	-1.70 ▼	-4.75	34,100	34,100	34,100	130,290	4,442,889,000
22/07/2009	35,800	-1.80 ▼	-4.79	35,800	35,800	35,800	174,830	6,258,914,000
21/07/2009	37,600	1.60 ▲	4.44	37,200	37,600	36,200	70,530	2,651,928,000
20/07/2009	36,000	-1.50 ▼	-4.00	36,500	36,600	36,000	23,130	832,680,000
17/07/2009	37,500	-0.50 ▼	-1.32	38,000	38,000	37,500	32,200	1,207,500,000
16/07/2009	38,000	0.50 ▲	1.33	37,500	38,000	37,500	64,460	2,449,480,000
15/07/2009	37,500	-0.60 ▼	-1.57	39,000	39,100	37,500	38,470	1,442,625,000
14/07/2009	38,100	-1.50 ▼	-3.79	39,600	40,000	38,000	56,970	2,170,557,000
13/07/2009	39,600	-0.90 ▼	-2.22	40,500	41,500	39,600	33,970	1,345,212,000
10/07/2009	40,500	0.00 ■■	0.00	40,500	40,600	40,000	19,030	770,715,000
09/07/2009	40,500	0.00 ■■	0.00	41,000	41,000	40,200	11,680	473,040,000
08/07/2009	40,500	-1.00 ▼	-2.41	40,100	41,000	40,000	14,580	590,490,000
07/07/2009	41,500	-1.30 ▼	-3.04	41,300	41,900	40,800	112,000	4,648,000,000
06/07/2009	42,800	1.60 ▲	3.88	42,000	42,800	40,900	45,970	1,967,516,000
03/07/2009	41,200	1.90 ▲	4.83	39,700	41,200	39,400	38,850	1,600,620,000
02/07/2009	39,300	1.70 ▲	4.52	39,000	39,300	37,700	38,940	1,530,342,000
01/07/2009	37,600	-1.90 ▼	-4.81	37,700	38,000	37,600	108,210	4,068,696,000
30/06/2009	39,500	-2.00 ▼	-4.82	41,500	41,500	39,500	74,700	2,950,650,000
29/06/2009	41,500	0.60 ▲	1.47	41,500	41,500	40,000	46,410	1,926,015,000
26/06/2009	40,900	-0.70 ▼	-1.68	40,100	41,600	39,700	47,490	1,942,341,000
25/06/2009	41,600	-2.10 ▼	-4.81	42,500	42,500	41,600	145,610	6,057,376,000
24/06/2009	43,700	0.40 ▲	0.92	43,000	45,000	43,000	106,300	4,645,310,000
23/06/2009	43,300	-2.20 ▼	-4.84	43,300	43,300	43,300	2,470	106,951,000
22/06/2009	45,500	-2.30 ▼	-4.81	45,500	45,500	45,500	29,110	1,324,505,000
19/06/2009	47,800	0.60 ▲	1.27	48,600	48,600	46,000	59,140	2,826,892,000
18/06/2009	47,200	2.20 ▲	4.89	45,900	47,200	45,900	182,360	8,607,392,000
17/06/2009	45,000	1.60 ▲	3.69	41,300	45,000	41,300	167,950	7,557,750,000
16/06/2009	43,400	-2.20 ▼	-4.82	43,400	43,600	43,400	39,270	1,704,318,000
15/06/2009	45,600	-2.40 ▼	-5.00	45,600	48,000	45,600	89,400	4,076,640,000
12/06/2009	48,000	-2.00 ▼	-4.00	51,500	51,500	48,000	154,940	7,437,120,000
11/06/2009	50,000	-1.50 ▼	-2.91	51,500	54,000	50,000	135,630	6,781,500,000
10/06/2009	51,500	0.00 ■■	0.00	51,500	51,500	49,000	155,300	7,997,950,000
09/06/2009	51,500	2.20 ▲	4.46	51,500	51,500	51,500	250,520	12,901,780,000
08/06/2009	49,300	2.30 ▲	4.89	49,300	49,300	49,300	48,370	2,384,641,000
05/06/2009	47,000	2.20 ▲	4.91	47,000	47,000	47,000	30,420	1,429,740,000
04/06/2009	44,800	2.10 ▲	4.92	44,000	44,800	43,900	206,300	9,242,240,000
03/06/2009	42,700	-0.30 ▼	-0.70	43,000	43,000	42,100	36,860	1,573,922,000
02/06/2009	43,000	2.00 ▲	4.88	43,000	43,000	41,500	100,010	4,300,430,000
01/06/2009	41,000	1.90 ▲	4.86	40,000	41,000	40,000	60,620	2,485,420,000
29/05/2009	39,100	0.10 ▲	0.26	40,000	40,000	38,900	53,510	2,092,241,000
28/05/2009	39,000	-2.00 ▼	-4.88	39,300	40,500	39,000	44,220	1,724,580,000
27/05/2009	41,000	-1.50 ▼	-3.53	42,300	42,300	40,400	82,730	3,391,930,000
26/05/2009	42,500	1.50 ▲	3.66	41,000	42,500	41,000	82,850	3,521,125,000
25/05/2009	41,000	1.90 ▲	4.86	40,500	41,000	40,000	61,370	2,516,170,000
22/05/2009	39,100	-0.50 ▼	-1.26	41,000	41,000	38,500	77,040	3,012,264,000
21/05/2009	39,600	-1.60 ▼	-3.88	39,300	41,200	39,200	180,950	7,165,620,000
20/05/2009	41,200	-2.00 ▼	-4.63	41,500	43,100	41,100	130,770	5,387,724,000
19/05/2009	43,200	0.00 ■■	0.00	44,300	44,300	43,200	44,440	1,919,808,000
18/05/2009	43,200	-2.20 ▼	-4.85	43,500	45,000	43,200	142,210	6,143,472,000
15/05/2009	45,400	2.10 ▲	4.85	44,000	45,400	42,500	189,480	8,602,392,000
14/05/2009	43,300	0.10 ▲	0.23	44,900	45,000	42,000	187,430	8,115,719,000
13/05/2009	43,200	2.00 ▲	4.85	43,200	43,200	43,200	105,610	4,562,352,000
12/05/2009	41,200	1.90 ▲	4.83	41,200	41,200	41,200	74,480	3,068,576,000
11/05/2009	39,300	1.80 ▲	4.80	38,000	39,300	38,000	285,170	11,207,181,000
08/05/2009	37,500	-0.70 ▼	-1.83	37,000	38,000	37,000	35,920	1,347,000,000
07/05/2009	38,200	1.60 ▲	4.37	37,900	38,200	37,000	69,430	2,652,226,000
06/05/2009	36,600	-1.90 ▼	-4.94	38,500	38,500	36,600	71,120	2,602,992,000
05/05/2009	38,500	1.80 ▲	4.90	38,500	38,500	37,100	167,410	6,445,285,000
04/05/2009	36,700	1.70 ▲	4.86	36,700	36,700	36,700	18,410	675,647,000
29/04/2009	35,000	-0.30 ▼	-0.85	35,300	35,400	34,700	30,310	1,060,850,000
28/04/2009	35,300	0.50 ▲	1.44	34,600	35,300	34,300	31,220	1,102,066,000
27/04/2009	34,800	-0.90 ▼	-2.52	35,700	36,100	34,800	16,410	571,068,000
24/04/2009	35,700	-1.70 ▼	-4.55	37,900	37,900	35,600	27,940	997,458,000
23/04/2009	37,400	1.70 ▲	4.76	36,900	37,400	35,600	57,400	2,146,760,000
22/04/2009	35,700	1.70 ▲	5.00	35,700	35,700	35,000	43,420	1,550,094,000
21/04/2009	34,000	-1.70 ▼	-4.76	34,000	34,000	34,000	47,310	1,608,540,000
20/04/2009	35,700	-1.80 ▼	-4.80	35,900	36,000	35,700	35,420	1,264,494,000
17/04/2009	37,500	-1.50 ▼	-3.85	39,600	39,600	37,100	54,700	2,051,250,000
16/04/2009	39,000	1.50 ▲	4.00	38,700	39,000	37,500	91,730	3,577,470,000
15/04/2009	37,500	-1.50 ▼	-3.85	38,000	39,500	37,500	57,350	2,150,625,000
14/04/2009	39,000	0.10 ▲	0.26	37,500	40,100	37,500	85,950	3,352,050,000
13/04/2009	38,900	1.80 ▲	4.85	38,900	38,900	38,900	64,580	2,512,162,000
10/04/2009	37,100	1.70 ▲	4.80	37,100	37,100	37,100	58,330	2,164,043,000
09/04/2009	35,400	-1.60 ▼	-4.32	37,000	37,000	35,400	43,890	1,553,706,000
08/04/2009	37,000	-1.80 ▼	-4.64	37,000	38,800	36,900	81,430	3,012,910,000
07/04/2009	38,800	1.00 ▲	2.65	37,100	38,800	37,000	60,760	2,357,488,000
03/04/2009	37,800	1.80 ▲	5.00	37,800	37,800	36,400	98,610	3,727,458,000
02/04/2009	36,000	0.50 ▲	1.41	36,300	36,900	36,000	49,620	1,786,320,000
01/04/2009	35,500	1.60 ▲	4.72	33,900	35,500	33,900	39,280	1,394,440,000
31/03/2009	33,900	0.30 ▲	0.89	33,600	34,000	33,500	33,430	1,133,277,000
30/03/2009	33,600	-0.90 ▼	-2.61	34,500	35,000	33,600	20,800	698,880,000
27/03/2009	34,500	-1.70 ▼	-4.70	37,300	37,300	34,500	77,320	2,667,540,000
26/03/2009	36,200	0.60 ▲	1.69	36,600	36,600	35,800	39,310	1,423,022,000
25/03/2009	35,600	1.10 ▲	3.19	34,900	35,800	34,600	26,010	925,956,000
24/03/2009	34,500	1.60 ▲	4.86	34,500	34,500	34,400	33,450	1,154,025,000
23/03/2009	32,900	-0.50 ▼	-1.50	33,400	33,600	32,600	70,170	2,308,593,000
20/03/2009	33,400	0.00 ■■	0.00	33,300	35,000	33,000	36,060	1,204,404,000
19/03/2009	33,400	-1.10 ▼	-3.19	36,100	36,200	33,400	141,810	4,736,454,000
18/03/2009	34,500	1.60 ▲	4.86	34,500	34,500	34,500	26,630	918,735,000
17/03/2009	32,900	1.50 ▲	4.78	32,900	32,900	32,900	29,690	976,801,000
16/03/2009	31,400	1.10 ▲	3.63	30,500	31,400	30,400	33,230	1,043,422,000
13/03/2009	30,300	-0.60 ▼	-1.94	30,000	30,900	30,000	49,690	1,505,607,000
12/03/2009	30,900	0.40 ▲	1.31	30,500	31,700	29,100	212,820	6,576,138,000
11/03/2009	30,500	1.40 ▲	4.81	30,500	30,500	30,500	5,570	169,885,000
10/03/2009	29,100	1.30 ▲	4.68	29,100	29,100	29,100	13,980	406,818,000
09/03/2009	27,800	1.30 ▲	4.91	26,800	27,800	26,800	37,490	1,042,222,000
06/03/2009	26,500	0.70 ▲	2.71	25,700	26,500	25,300	28,840	764,260,000
05/03/2009	25,800	1.20 ▲	4.88	25,800	25,800	25,400	100,640	2,596,512,000
04/03/2009	24,600	0.80 ▲	3.36	23,800	24,600	23,800	9,440	232,224,000
03/03/2009	23,800	-0.40 ▼	-1.65	23,800	24,100	23,700	18,800	447,440,000
02/03/2009	24,200	0.00 ■■	0.00	23,800	24,400	23,800	11,630	281,446,000
27/02/2009	24,200	0.00 ■■	0.00	23,700	24,200	23,700	18,470	446,974,000
26/02/2009	24,200	0.00 ■■	0.00	24,200	24,200	23,900	15,140	366,388,000
25/02/2009	24,200	1.00 ▲	4.31	23,500	24,200	23,300	38,020	920,084,000
24/02/2009	23,200	-1.20 ▼	-4.92	23,800	24,000	23,200	29,790	691,128,000
23/02/2009	24,400	-0.10 ▼	-0.41	24,000	24,400	23,300	27,630	674,172,000
20/02/2009	24,500	0.90 ▲	3.81	24,500	24,500	23,700	33,590	822,955,000
19/02/2009	23,600	1.10 ▲	4.89	23,200	23,600	22,500	18,620	439,432,000
18/02/2009	22,500	-1.10 ▼	-4.66	22,700	22,700	22,500	98,790	2,222,775,000
17/02/2009	23,600	-0.30 ▼	-1.26	24,000	24,000	23,200	20,160	475,776,000
16/02/2009	23,900	0.20 ▲	0.84	23,700	23,900	23,500	8,800	210,320,000
13/02/2009	23,700	-0.10 ▼	-0.42	23,800	24,900	23,000	15,210	360,477,000
12/02/2009	23,800	-1.20 ▼	-4.80	24,200	25,000	23,800	58,550	1,393,490,000
11/02/2009	25,000	-1.30 ▼	-4.94	25,300	25,300	25,000	36,340	908,500,000
10/02/2009	26,300	-0.70 ▼	-2.59	26,000	27,000	26,000	13,480	354,524,000
09/02/2009	27,000	1.20 ▲	4.65	27,000	27,000	26,500	51,870	1,400,490,000
06/02/2009	27,000	1.20 ▲	4.65	27,000	27,000	26,000	52,920	1,428,840,000
05/02/2009	25,800	-1.30 ▼	-4.80	25,800	26,000	25,800	36,050	930,090,000
04/02/2009	27,100	-1.40 ▼	-4.91	27,100	27,600	27,100	45,990	1,246,329,000
03/02/2009	28,500	-1.50 ▼	-5.00	28,600	28,700	28,500	54,270	1,546,695,000
02/02/2009	30,000	-1.50 ▼	-4.76	30,000	31,000	30,000	50,500	1,515,000,000
23/01/2009	31,500	-0.10 ▼	-0.32	31,500	32,000	31,500	23,190	730,485,000
22/01/2009	31,600	-0.40 ▼	-1.25	32,000	32,000	31,600	9,050	285,980,000
21/01/2009	32,000	0.20 ▲	0.63	31,500	32,000	31,500	2,960	94,720,000
20/01/2009	31,800	-0.10 ▼	-0.31	31,900	31,900	31,700	8,660	275,388,000
19/01/2009	31,900	0.40 ▲	1.27	32,300	32,300	31,500	10,550	336,545,000
16/01/2009	31,500	0.00 ■■	0.00	31,200	32,800	31,200	36,060	1,135,890,000
15/01/2009	31,500	-0.60 ▼	-1.87	31,000	32,000	30,600	25,900	815,850,000
14/01/2009	32,100	-0.50 ▼	-1.53	32,600	32,600	32,000	12,970	416,337,000
13/01/2009	32,600	-0.40 ▼	-1.21	33,000	33,000	32,600	9,160	298,616,000
12/01/2009	33,000	-0.50 ▼	-1.49	33,500	33,500	33,000	2,620	86,460,000
09/01/2009	33,500	-1.30 ▼	-3.74	34,200	34,800	33,100	29,980	1,004,330,000
08/01/2009	34,800	-0.20 ▼	-0.57	35,000	35,000	34,000	18,680	650,064,000
07/01/2009	35,000	1.40 ▲	4.17	35,100	35,200	35,000	28,630	1,002,050,000
06/01/2009	33,600	0.40 ▲	1.20	33,200	33,700	33,200	14,910	500,976,000
05/01/2009	33,200	-0.40 ▼	-1.19	33,600	33,800	33,000	6,050	200,860,000
02/01/2009	33,600	1.00 ▲	3.07	31,600	33,600	31,600	10,970	368,592,000
31/12/2008	32,600	-0.40 ▼	-1.21	32,600	33,900	32,600	10,710	349,146,000
30/12/2008	33,000	1.40 ▲	4.43	32,000	33,100	32,000	20,320	670,560,000
29/12/2008	31,600	-0.70 ▼	-2.17	32,300	32,300	31,300	5,650	178,540,000
26/12/2008	32,300	0.30 ▲	0.94	32,400	32,400	32,300	3,740	120,802,000
25/12/2008	32,000	0.20 ▲	0.63	31,300	32,000	31,300	7,040	225,280,000
24/12/2008	31,800	0.00 ■■	0.00	30,700	32,200	30,700	9,400	298,920,000
23/12/2008	31,800	-1.10 ▼	-3.34	31,600	32,400	31,600	9,100	289,380,000
22/12/2008	32,900	0.90 ▲	2.81	32,000	32,900	32,000	26,430	869,547,000
19/12/2008	32,000	0.10 ▲	0.31	31,600	32,500	31,600	9,830	314,560,000
18/12/2008	31,900	0.70 ▲	2.24	31,200	31,900	30,500	22,870	729,553,000
17/12/2008	31,200	-1.30 ▼	-4.00	32,500	32,500	31,100	8,780	273,936,000
16/12/2008	32,500	-1.70 ▼	-4.97	32,500	32,500	32,500	13,600	442,000,000
15/12/2008	34,200	1.30 ▲	3.95	34,400	34,400	33,300	20,920	715,464,000
12/12/2008	32,900	1.50 ▲	4.78	32,900	32,900	32,800	10,740	353,346,000
11/12/2008	31,400	0.40 ▲	1.29	31,500	31,800	30,000	9,960	312,744,000
10/12/2008	33,000	-1.40 ▼	-4.07	33,400	34,300	32,800	80,420	2,653,860,000
09/12/2008	34,400	-0.90 ▼	-2.55	34,000	35,500	34,000	42,960	1,477,824,000
08/12/2008	35,300	-1.80 ▼	-4.85	35,300	35,300	35,300	7,150	252,395,000
05/12/2008	37,100	-1.90 ▼	-4.87	37,300	38,000	37,100	20,690	767,599,000
04/12/2008	39,000	0.00 ■■	0.00	39,000	39,500	38,500	53,340	2,080,260,000
03/12/2008	39,000	1.40 ▲	3.72	39,400	39,400	37,700	83,260	3,247,140,000
02/12/2008	37,600	1.70 ▲	4.74	35,000	37,600	35,000	35,630	1,339,688,000
01/12/2008	35,900	1.70 ▲	4.97	35,900	35,900	35,000	78,130	2,804,867,000
28/11/2008	34,200	1.60 ▲	4.91	32,600	34,200	32,600	123,630	4,228,146,000
27/11/2008	32,600	-1.70 ▼	-4.96	32,600	32,600	32,600	24,310	792,506,000
26/11/2008	34,300	-1.80 ▼	-4.99	34,300	34,300	34,300	6,670	228,781,000
25/11/2008	36,100	-1.80 ▼	-4.75	36,100	36,100	36,100	28,710	1,036,431,000
24/11/2008	37,900	-1.90 ▼	-4.77	37,900	37,900	37,900	28,460	1,078,634,000
21/11/2008	39,800	-2.00 ▼	-4.78	39,800	41,700	39,800	26,920	1,071,416,000
20/11/2008	41,800	-2.10 ▼	-4.78	42,000	42,200	41,800	29,580	1,236,444,000
19/11/2008	43,900	-0.10 ▼	-0.23	45,400	45,400	43,500	4,780	209,842,000
18/11/2008	44,000	-1.20 ▼	-2.65	45,200	45,200	43,500	10,360	455,840,000
17/11/2008	45,200	-1.90 ▼	-4.03	45,300	48,000	45,200	11,780	532,456,000
14/11/2008	47,100	1.10 ▲	2.39	48,300	48,300	47,000	26,160	1,232,136,000
13/11/2008	46,000	0.80 ▲	1.77	45,400	46,000	45,200	26,460	1,217,160,000
12/11/2008	45,200	-2.30 ▼	-4.84	45,200	46,000	45,200	31,260	1,412,952,000
11/11/2008	47,500	-2.50 ▼	-5.00	47,500	48,000	47,500	42,390	2,013,525,000
10/11/2008	50,000	-0.50 ▼	-0.99	50,500	51,500	50,000	39,760	1,988,000,000
07/11/2008	50,500	-2.50 ▼	-4.72	50,500	50,500	50,500	28,920	1,460,460,000
06/11/2008	53,000	-2.50 ▼	-4.50	53,000	55,500	53,000	33,350	1,767,550,000
05/11/2008	55,500	1.50 ▲	2.78	56,000	56,000	53,500	76,760	4,260,180,000
04/11/2008	54,000	2.50 ▲	4.85	50,000	54,000	49,400	54,920	2,965,680,000
03/11/2008	51,500	-1.50 ▼	-2.83	53,000	53,000	50,500	61,250	3,154,375,000
31/10/2008	53,000	0.50 ▲	0.95	52,500	54,000	52,000	24,440	1,295,320,000
30/10/2008	52,500	2.00 ▲	3.96	51,500	52,500	50,500	45,690	2,398,725,000
29/10/2008	50,500	2.20 ▲	4.55	50,500	50,500	48,500	100,510	5,075,755,000
28/10/2008	48,300	-2.20 ▼	-4.36	48,000	52,500	48,000	70,780	3,418,674,000
27/10/2008	50,500	-2.50 ▼	-4.72	50,500	52,000	50,500	113,070	5,710,035,000
24/10/2008	53,000	-2.50 ▼	-4.50	53,000	55,000	53,000	93,260	4,942,780,000
23/10/2008	55,500	-2.50 ▼	-4.31	55,500	55,500	55,500	7,000	388,500,000
22/10/2008	58,000	-3.00 ▼	-4.92	58,500	58,500	58,000	54,990	3,189,420,000
21/10/2008	61,000	-1.50 ▼	-2.40	62,000	62,000	59,500	78,010	4,758,610,000
20/10/2008	62,500	2.50 ▲	4.17	63,000	63,000	62,500	146,400	9,150,000,000
17/10/2008	60,000	2.50 ▲	4.35	60,000	60,000	60,000	2,580	154,800,000
16/10/2008	57,500	2.50 ▲	4.55	57,500	57,500	57,500	70,280	4,041,100,000
15/10/2008	55,000	2.50 ▲	4.76	55,000	55,000	55,000	420	23,100,000
14/10/2008	52,500	2.50 ▲	5.00	52,500	52,500	52,500	510	26,775,000
13/10/2008	50,000	-2.50 ▼	-4.76	54,500	54,500	49,900	30,440	1,522,000,000
10/10/2008	52,500	-2.50 ▼	-4.55	52,500	52,500	52,500	12,970	680,925,000
09/10/2008	55,000	0.00 ■■	0.00	53,000	57,500	53,000	57,200	3,146,000,000
08/10/2008	55,000	-2.50 ▼	-4.35	55,000	58,000	55,000	28,020	1,541,100,000
07/10/2008	57,500	-3.00 ▼	-4.96	57,500	57,500	57,500	47,870	2,752,525,000
06/10/2008	60,500	-3.00 ▼	-4.72	61,500	61,500	60,500	38,530	2,331,065,000
03/10/2008	63,500	0.00 ■■	0.00	63,500	64,000	63,500	47,010	2,985,135,000
02/10/2008	63,500	1.50 ▲	2.42	63,000	63,500	62,000	32,210	2,045,335,000
01/10/2008	62,000	1.00 ▲	1.64	63,500	63,500	60,000	39,470	2,447,140,000
30/09/2008	61,000	-3.00 ▼	-4.69	61,000	61,000	61,000	5,900	359,900,000
29/09/2008	64,000	3.00 ▲	4.92	64,000	64,000	61,500	206,680	13,227,520,000
26/09/2008	61,000	0.00 ■■	0.00	62,000	62,000	59,000	72,660	4,432,260,000
25/09/2008	61,000	2.00 ▲	3.39	59,000	61,000	59,000	36,330	2,216,130,000
24/09/2008	59,000	-3.00 ▼	-4.84	60,500	62,000	59,000	31,780	1,875,020,000
23/09/2008	62,000	0.00 ■■	0.00	59,000	63,500	59,000	81,690	5,064,780,000
22/09/2008	62,000	2.50 ▲	4.20	62,000	62,000	62,000	297,020	18,415,240,000
19/09/2008	59,500	2.50 ▲	4.39	59,500	59,500	59,000	284,130	16,905,735,000
18/09/2008	57,000	-2.50 ▼	-4.20	57,000	57,000	57,000	9,570	545,490,000
17/09/2008	59,500	-3.00 ▼	-4.80	59,500	60,000	59,500	48,530	2,887,535,000
16/09/2008	62,500	-3.00 ▼	-4.58	63,000	63,000	62,500	20,320	1,270,000,000
15/09/2008	65,500	0.00 ■■	0.00	62,500	68,500	62,500	98,240	6,434,720,000
12/09/2008	65,500	-3.00 ▼	-4.38	65,500	65,500	65,500	7,680	503,040,000
11/09/2008	68,500	-3.50 ▼	-4.86	68,500	68,500	68,500	74,600	5,110,100,000
10/09/2008	72,000	-3.00 ▼	-4.00	78,000	78,000	71,500	28,440	2,047,680,000
09/09/2008	75,000	0.00 ■■	0.00	78,000	78,500	75,000	20,400	1,530,000,000
08/09/2008	75,000	-3.50 ▼	-4.46	75,000	78,000	75,000	52,320	3,924,000,000
05/09/2008	78,500	-3.50 ▼	-4.27	81,000	81,000	78,500	20,850	1,636,725,000
04/09/2008	82,000	3.00 ▲	3.80	80,000	82,000	75,500	80,390	6,591,980,000
03/09/2008	79,000	3.50 ▲	4.64	79,000	79,000	79,000	27,490	2,171,710,000
29/08/2008	75,500	-3.50 ▼	-4.43	75,500	76,000	75,500	62,580	4,724,790,000
28/08/2008	79,000	-4.00 ▼	-4.82	79,000	79,000	79,000	33,600	2,654,400,000
27/08/2008	83,000	-4.00 ▼	-4.60	84,000	88,000	83,000	89,860	7,458,380,000
26/08/2008	87,000	1.50 ▲	1.75	89,500	89,500	85,500	89,650	7,799,550,000
25/08/2008	85,500	4.00 ▲	4.91	85,000	85,500	84,000	109,960	9,401,580,000
22/08/2008	81,500	-3.00 ▼	-3.55	85,000	86,000	81,000	44,500	3,626,750,000
21/08/2008	84,500	4.00 ▲	4.97	78,000	84,500	78,000	113,880	9,622,860,000
20/08/2008	80,500	-4.00 ▼	-4.73	80,500	82,000	80,500	94,600	7,615,300,000
19/08/2008	84,500	-4.00 ▼	-4.52	85,500	87,500	84,500	133,290	11,263,005,000
18/08/2008	88,500	2.00 ▲	2.31	88,000	88,500	86,500	124,770	11,042,145,000
15/08/2008	86,500	2.50 ▲	2.98	86,500	86,500	86,500	90,370	7,817,005,000
14/08/2008	84,000	2.00 ▲	2.44	80,000	84,000	80,000	129,860	10,908,240,000
13/08/2008	82,000	-2.00 ▼	-2.38	82,000	84,000	81,500	144,120	11,817,840,000
12/08/2008	84,000	0.00 ■■	0.00	86,000	86,500	82,500	95,880	8,053,920,000
11/08/2008	84,000	2.00 ▲	2.44	83,500	84,000	82,500	181,160	15,217,440,000
08/08/2008	82,000	2.00 ▲	2.50	81,000	82,000	78,500	73,730	6,045,860,000
07/08/2008	80,000	-1.50 ▼	-1.84	83,500	83,500	80,000	129,160	10,332,800,000
06/08/2008	81,500	2.00 ▲	2.52	81,500	81,500	81,500	95,010	7,743,315,000
05/08/2008	79,500	-2.00 ▼	-2.45	79,500	83,500	79,500	264,930	21,061,935,000
04/08/2008	81,500	2.00 ▲	2.52	81,500	81,500	77,500	132,850	10,827,275,000
01/08/2008	79,500	2.00 ▲	2.58	79,500	79,500	79,500	700	55,650,000
31/07/2008	77,500	2.00 ▲	2.65	77,500	77,500	77,500	1,800	139,500,000
30/07/2008	75,500	2.00 ▲	2.72	75,500	75,500	75,500	1,060	80,030,000
29/07/2008	73,500	2.00 ▲	2.80	73,500	73,500	73,500	1,040	76,440,000
28/07/2008	71,500	2.00 ▲	2.88	71,500	71,500	71,500	690	49,335,000
25/07/2008	69,500	2.00 ▲	2.96	69,500	69,500	69,500	46,500	3,231,750,000
24/07/2008	67,500	1.50 ▲	2.27	67,500	67,500	67,500	27,330	1,844,775,000
23/07/2008	66,000	1.50 ▲	2.33	64,500	66,000	64,500	99,250	6,550,500,000
22/07/2008	64,500	-1.50 ▼	-2.27	64,500	64,500	64,500	510	32,895,000
21/07/2008	66,000	-2.00 ▼	-2.94	70,000	70,000	66,000	105,480	6,961,680,000
18/07/2008	68,000	1.50 ▲	2.26	68,000	68,000	67,000	85,300	5,800,400,000
17/07/2008	66,500	1.50 ▲	2.31	66,500	66,500	66,500	18,560	1,234,240,000
16/07/2008	65,000	1.50 ▲	2.36	65,000	65,000	63,500	100,470	6,530,550,000
15/07/2008	63,500	1.50 ▲	2.42	63,500	63,500	63,500	350	22,225,000
14/07/2008	62,000	1.50 ▲	2.48	62,000	62,000	62,000	11,520	714,240,000
11/07/2008	60,500	1.50 ▲	2.54	60,500	60,500	60,500	3,520	212,960,000
10/07/2008	59,000	1.50 ▲	2.61	59,000	59,000	59,000	1,180	69,620,000
09/07/2008	57,500	1.50 ▲	2.68	57,500	57,500	57,500	100	5,750,000
08/07/2008	56,000	1.50 ▲	2.75	55,500	56,000	53,000	85,980	4,814,880,000
07/07/2008	54,500	0.00 ■■	0.00	56,000	56,000	53,000	69,930	3,811,185,000
04/07/2008	54,500	1.50 ▲	2.83	54,500	54,500	54,500	6,060	330,270,000
03/07/2008	53,000	1.50 ▲	2.91	53,000	53,000	53,000	250	13,250,000
02/07/2008	51,500	1.50 ▲	3.00	51,500	51,500	51,500	40,440	2,082,660,000
01/07/2008	50,000	1.10 ▲	2.25	50,000	50,000	47,500	38,400	1,920,000,000
30/06/2008	48,900	1.40 ▲	2.95	48,900	48,900	48,900	15,170	741,813,000
27/06/2008	47,500	1.30 ▲	2.81	45,700	47,500	45,500	33,200	1,577,000,000
26/06/2008	46,200	1.30 ▲	2.90	46,200	46,200	44,500	74,170	3,426,654,000
25/06/2008	44,900	1.30 ▲	2.98	44,900	44,900	44,900	1,000	44,900,000
24/06/2008	43,600	1.20 ▲	2.83	43,600	43,600	43,600	810	35,316,000
23/06/2008	42,400	1.20 ▲	2.91	42,400	42,400	42,400	13,280	563,072,000
20/06/2008	41,200	-1.20 ▼	-2.83	41,200	41,200	41,200	15,720	647,664,000
19/06/2008	42,400	-1.30 ▼	-2.97	42,400	42,400	42,400	190	8,056,000
18/06/2008	43,700	-0.80 ▼	-1.80	44,500	44,500	43,700	69,360	3,031,032,000
17/06/2008	44,500	0.80 ▲	1.83	44,500	44,500	44,500	30	1,335,000
16/06/2008	43,700	0.80 ▲	1.86	43,700	43,700	43,700	740	32,338,000
13/06/2008	42,900	0.80 ▲	1.90	42,900	42,900	42,900	17,390	746,031,000
12/06/2008	42,100	0.80 ▲	1.94	42,000	42,100	40,600	37,340	1,572,014,000
11/06/2008	41,300	0.80 ▲	1.98	39,700	41,300	39,700	30,730	1,269,149,000
10/06/2008	40,500	-0.80 ▼	-1.94	40,500	40,500	40,500	3,710	150,255,000
09/06/2008	41,300	-0.80 ▼	-1.90	41,300	41,300	41,300	520	21,476,000
06/06/2008	42,100	-0.80 ▼	-1.86	42,100	42,100	42,100	10,820	455,522,000
05/06/2008	42,900	-0.80 ▼	-1.83	42,900	42,900	42,900	9,320	399,828,000
04/06/2008	43,700	-0.80 ▼	-1.80	43,700	43,700	43,700	6,050	264,385,000
03/06/2008	44,500	-0.90 ▼	-1.98	44,500	44,500	44,500	6,500	289,250,000
02/06/2008	45,400	-0.90 ▼	-1.94	45,400	45,400	45,400	3,600	163,440,000
30/05/2008	46,300	-0.90 ▼	-1.91	46,300	46,300	46,300	5,940	275,022,000
29/05/2008	47,200	0.00 ■■	0.00	47,200	47,200	47,200	0	0
28/05/2008	47,200	0.00 ■■	0.00	47,200	47,200	47,200	0	0
27/05/2008	47,200	0.00 ■■	0.00	47,200	47,200	47,200	0	0
26/05/2008	47,200	-0.90 ▼	-1.87	48,100	48,100	47,200	610	28,792,000
23/05/2008	48,100	-0.90 ▼	-1.84	48,100	48,100	48,100	20	962,000
22/05/2008	49,000	-1.00 ▼	-2.00	49,000	49,000	49,000	970	47,530,000
21/05/2008	50,000	-1.00 ▼	-1.96	50,500	50,500	50,000	5,440	272,000,000
20/05/2008	51,000	0.50 ▲	0.99	50,000	51,000	50,000	8,960	456,960,000
19/05/2008	50,500	0.60 ▲	1.20	50,500	50,500	49,200	29,930	1,511,465,000
16/05/2008	49,900	0.90 ▲	1.84	49,900	49,900	48,500	89,810	4,481,519,000
15/05/2008	49,000	-1.00 ▼	-2.00	49,000	49,000	49,000	5,450	267,050,000
14/05/2008	50,000	-1.00 ▼	-1.96	50,000	50,000	50,000	1,150	57,500,000
13/05/2008	51,000	-1.00 ▼	-1.92	51,000	51,000	51,000	2,210	112,710,000
12/05/2008	52,000	-1.00 ▼	-1.89	52,000	52,000	52,000	1,440	74,880,000
09/05/2008	53,000	-1.00 ▼	-1.85	53,000	53,000	53,000	2,300	121,900,000
08/05/2008	54,000	-1.00 ▼	-1.82	54,000	54,000	54,000	14,110	761,940,000
07/05/2008	55,000	0.00 ■■	0.00	56,000	56,000	55,000	106,340	5,848,700,000
06/05/2008	55,000	1.00 ▲	1.85	55,000	55,000	55,000	3,490	191,950,000
05/05/2008	54,000	1.00 ▲	1.89	54,000	54,000	54,000	2,200	118,800,000
29/04/2008	53,000	1.00 ▲	1.92	53,000	53,000	53,000	90	4,770,000
28/04/2008	52,000	1.00 ▲	1.96	52,000	52,000	52,000	6,800	353,600,000
25/04/2008	51,000	1.00 ▲	2.00	50,000	51,000	50,000	64,260	3,277,260,000
24/04/2008	50,000	-1.00 ▼	-1.96	50,000	52,000	50,000	37,830	1,891,500,000
23/04/2008	51,000	-1.00 ▼	-1.92	51,000	51,000	51,000	9,000	459,000,000
22/04/2008	52,000	-1.00 ▼	-1.89	52,000	52,000	52,000	8,920	463,840,000
21/04/2008	53,000	-1.00 ▼	-1.85	53,000	53,000	53,000	1,200	63,600,000
18/04/2008	54,000	-1.00 ▼	-1.82	54,000	54,000	54,000	8,010	432,540,000
17/04/2008	55,000	1.00 ▲	1.85	53,000	55,000	53,000	15,340	843,700,000
16/04/2008	54,000	-1.00 ▼	-1.82	54,000	54,000	54,000	13,960	753,840,000
11/04/2008	55,000	-1.00 ▼	-1.79	56,000	56,000	55,000	3,760	206,800,000
10/04/2008	56,000	-1.00 ▼	-1.75	56,000	56,000	56,000	3,760	210,560,000
09/04/2008	57,000	-1.00 ▼	-1.72	58,000	58,000	57,000	14,950	852,150,000
08/04/2008	58,000	1.00 ▲	1.75	58,000	58,000	56,000	66,280	3,844,240,000
07/04/2008	57,000	1.00 ▲	1.79	57,000	57,000	57,000	20	1,140,000
04/04/2008	56,000	0.50 ▲	0.90	56,000	56,000	56,000	12,910	722,960,000
03/04/2008	55,500	0.50 ▲	0.91	55,500	55,500	55,500	10	555,000
02/04/2008	55,000	0.50 ▲	0.92	55,000	55,000	55,000	1,270	69,850,000
01/04/2008	54,500	0.50 ▲	0.93	54,500	54,500	54,500	200	10,900,000
31/03/2008	54,000	0.50 ▲	0.93	54,000	54,000	54,000	900	48,600,000
28/03/2008	53,500	0.50 ▲	0.94	53,500	53,500	53,500	600	32,100,000
27/03/2008	53,000	0.50 ▲	0.95	53,000	53,000	53,000	29,680	1,573,040,000
26/03/2008	52,500	-2.00 ▼	-3.67	52,500	57,000	52,000	32,770	1,720,425,000
25/03/2008	54,500	-2.50 ▼	-4.39	54,500	54,500	54,500	28,750	1,566,875,000
24/03/2008	57,000	-3.00 ▼	-5.00	57,000	57,000	57,000	19,520	1,112,640,000
21/03/2008	60,000	-3.00 ▼	-4.76	60,500	61,000	60,000	20,260	1,215,600,000
20/03/2008	63,000	-2.50 ▼	-3.82	68,000	68,000	63,000	24,710	1,556,730,000
19/03/2008	65,500	-3.00 ▼	-4.38	67,000	71,000	65,500	63,880	4,184,140,000
18/03/2008	68,500	-3.50 ▼	-4.86	68,500	68,500	68,500	12,880	882,280,000
17/03/2008	72,000	-3.50 ▼	-4.64	75,500	75,500	72,000	43,440	3,127,680,000
14/03/2008	75,500	-0.50 ▼	-0.66	76,000	76,000	75,000	25,260	1,907,130,000
13/03/2008	76,000	1.00 ▲	1.33	76,500	76,500	73,500	19,990	1,519,240,000
12/03/2008	75,000	2.00 ▲	2.74	76,500	76,500	72,000	27,870	2,090,250,000
11/03/2008	73,000	-3.00 ▼	-3.95	73,000	76,000	73,000	36,180	2,641,140,000
10/03/2008	76,000	-2.00 ▼	-2.56	81,500	81,500	76,000	54,820	4,166,320,000
07/03/2008	78,000	3.50 ▲	4.70	78,000	78,000	78,000	2,530	197,340,000
06/03/2008	74,500	3.50 ▲	4.93	74,500	74,500	74,500	24,090	1,794,705,000
05/03/2008	71,000	-3.50 ▼	-4.70	71,000	71,000	71,000	11,460	813,660,000
04/03/2008	74,500	-3.50 ▼	-4.49	74,500	74,500	74,500	7,030	523,735,000
03/03/2008	78,000	-4.00 ▼	-4.88	78,000	78,500	78,000	30,910	2,410,980,000
29/02/2008	82,000	-3.50 ▼	-4.09	82,500	83,500	82,000	18,470	1,514,540,000
28/02/2008	85,500	0.00 ■■	0.00	83,500	87,000	83,000	9,880	844,740,000
27/02/2008	85,500	-4.50 ▼	-5.00	85,500	89,500	85,500	12,680	1,084,140,000
26/02/2008	90,000	2.50 ▲	2.86	83,500	90,000	83,500	48,190	4,337,100,000
25/02/2008	87,500	4.00 ▲	4.79	86,500	87,500	86,500	30,280	2,649,500,000
22/02/2008	83,500	-4.00 ▼	-4.57	83,500	85,000	83,500	35,400	2,955,900,000
21/02/2008	87,500	-4.50 ▼	-4.89	87,500	87,500	87,500	24,010	2,100,875,000
20/02/2008	92,000	-4.50 ▼	-4.66	96,500	96,500	92,000	31,050	2,856,600,000
19/02/2008	96,500	3.00 ▲	3.21	90,000	96,500	90,000	26,640	2,570,760,000
18/02/2008	93,500	-4.50 ▼	-4.59	93,500	94,000	93,500	102,800	9,611,800,000
15/02/2008	98,000	-5.00 ▼	-4.85	99,000	99,000	98,000	53,590	5,251,820,000
14/02/2008	103,000	-2.00 ▼	-1.90	105,000	105,000	103,000	25,130	2,588,390,000
13/02/2008	105,000	0.00 ■■	0.00	101,000	105,000	101,000	54,190	5,689,950,000
12/02/2008	105,000	5.00 ▲	5.00	105,000	105,000	100,000	69,870	7,336,350,000
01/02/2008	100,000	4.00 ▲	4.17	100,000	100,000	99,000	225,120	22,512,000,000
31/01/2008	96,000	1.00 ▲	1.05	91,000	96,000	91,000	25,080	2,407,680,000
30/01/2008	95,000	4.00 ▲	4.40	95,000	95,500	91,000	47,710	4,532,450,000
29/01/2008	91,000	3.00 ▲	3.41	87,500	91,000	86,000	32,650	2,971,150,000
28/01/2008	88,000	2.00 ▲	2.33	86,000	88,000	85,000	15,840	1,393,920,000
25/01/2008	86,000	2.00 ▲	2.38	84,000	86,000	83,000	16,850	1,449,100,000
24/01/2008	84,000	-0.50 ▼	-0.59	87,000	87,000	84,000	19,210	1,613,640,000
23/01/2008	84,500	-1.50 ▼	-1.74	86,000	86,000	82,500	17,470	1,476,215,000
22/01/2008	86,000	0.00 ■■	0.00	84,000	86,000	84,000	18,890	1,624,540,000
21/01/2008	86,000	3.00 ▲	3.61	86,000	86,000	83,000	31,800	2,734,800,000
18/01/2008	83,000	2.50 ▲	3.11	80,000	83,000	80,000	15,270	1,267,410,000
17/01/2008	80,500	-3.50 ▼	-4.17	84,000	84,000	80,500	11,630	936,215,000
16/01/2008	84,000	4.00 ▲	5.00	82,000	84,000	80,000	20,120	1,690,080,000
15/01/2008	80,000	-2.00 ▼	-2.44	84,000	84,000	78,000	44,150	3,532,000,000
14/01/2008	82,000	-0.50 ▼	-0.61	78,500	82,000	78,500	53,180	4,360,760,000
11/01/2008	82,500	-1.50 ▼	-1.79	82,500	85,500	82,500	9,800	808,500,000
10/01/2008	84,000	4.00 ▲	5.00	76,500	84,000	76,000	21,730	1,825,320,000
09/01/2008	80,000	-4.00 ▼	-4.76	85,000	85,000	80,000	16,670	1,333,600,000
08/01/2008	84,000	0.00 ■■	0.00	82,000	84,500	82,000	20,750	1,743,000,000
07/01/2008	84,000	-4.00 ▼	-4.55	84,500	85,000	84,000	9,360	786,240,000
04/01/2008	88,000	-2.00 ▼	-2.22	88,000	88,500	88,000	13,360	1,175,680,000
03/01/2008	90,000	-3.00 ▼	-3.23	91,000	92,000	90,000	15,010	1,350,900,000
02/01/2008	93,000	-0.50 ▼	-0.53	92,500	93,000	92,500	4,450	413,850,000
28/12/2007	93,500	-2.00 ▼	-2.09	93,000	94,000	93,000	24,420	2,283,270,000
27/12/2007	95,500	-2.00 ▼	-2.05	95,500	95,500	94,000	10,820	1,033,310,000
26/12/2007	97,500	-1.50 ▼	-1.52	97,500	97,500	96,000	8,360	815,100,000
25/12/2007	99,000	1.00 ▲	1.02	98,000	99,000	97,000	38,270	3,788,730,000
24/12/2007	102,000	3.00 ▲	3.03	99,000	102,000	98,000	62,800	6,405,600,000
21/12/2007	99,000	0.00 ■■	0.00	98,000	99,000	98,000	9,230	913,770,000
20/12/2007	99,000	0.00 ■■	0.00	101,000	101,000	98,000	33,770	3,343,230,000
19/12/2007	99,000	2.50 ▲	2.59	98,000	99,000	97,500	35,820	3,546,180,000
18/12/2007	96,500	4.00 ▲	4.32	94,000	96,500	93,000	80,200	7,739,300,000
17/12/2007	92,500	-2.00 ▼	-2.12	94,500	94,500	92,500	9,320	862,100,000
14/12/2007	94,500	2.00 ▲	2.16	92,500	94,500	92,000	34,340	3,245,130,000
13/12/2007	92,500	1.50 ▲	1.65	92,500	92,500	90,000	5,340	493,950,000
12/12/2007	91,000	-1.50 ▼	-1.62	92,500	93,000	91,000	8,060	733,460,000
11/12/2007	92,500	-0.50 ▼	-0.54	93,000	93,000	92,000	23,060	2,133,050,000
10/12/2007	93,000	-1.50 ▼	-1.59	94,500	94,500	93,000	14,810	1,377,330,000
07/12/2007	94,500	-2.50 ▼	-2.58	94,500	95,000	94,500	5,780	546,210,000
06/12/2007	97,000	2.00 ▲	2.11	93,500	97,000	93,500	50,780	4,925,660,000
05/12/2007	95,000	-2.50 ▼	-2.56	95,000	96,000	95,000	17,050	1,619,750,000
04/12/2007	97,500	-1.00 ▼	-1.02	98,500	98,500	97,000	40,250	3,924,375,000
03/12/2007	98,500	1.00 ▲	1.03	95,500	98,500	95,000	32,850	3,235,725,000
30/11/2007	97,500	2.50 ▲	2.63	94,000	97,500	93,500	18,070	1,761,825,000
29/11/2007	95,000	1.50 ▲	1.60	94,000	95,000	93,000	12,800	1,216,000,000
28/11/2007	93,500	0.50 ▲	0.54	93,500	93,500	93,500	15,410	1,440,835,000
27/11/2007	93,000	-1.00 ▼	-1.06	94,500	94,500	90,500	17,400	1,618,200,000
26/11/2007	94,000	4.00 ▲	4.44	91,000	94,000	91,000	40,730	3,828,620,000
23/11/2007	90,000	0.50 ▲	0.56	89,500	90,500	89,500	24,470	2,202,300,000
22/11/2007	89,500	-4.50 ▼	-4.79	93,000	95,500	89,500	46,310	4,144,745,000
21/11/2007	94,000	-4.00 ▼	-4.08	94,000	96,000	93,500	62,730	5,896,620,000
20/11/2007	98,000	-1.50 ▼	-1.51	99,500	99,500	96,500	28,840	2,826,320,000
19/11/2007	99,500	4.50 ▲	4.74	95,000	99,500	95,000	36,930	3,674,535,000
16/11/2007	95,000	-3.00 ▼	-3.06	93,500	98,000	93,500	248,990	23,654,050,000
15/11/2007	98,000	-5.00 ▼	-4.85	98,000	99,500	98,000	224,930	22,043,140,000
14/11/2007	103,000	0.00 ■■	0.00	100,000	104,000	100,000	224,330	23,105,990,000
13/11/2007	103,000	-5.00 ▼	-4.63	103,000	108,000	103,000	144,560	14,889,680,000
12/11/2007	108,000	1.00 ▲	0.93	110,000	110,000	108,000	44,370	4,791,960,000
09/11/2007	107,000	0.00 ■■	0.00	102,000	107,000	102,000	127,040	13,593,280,000
08/11/2007	107,000	-5.00 ▼	-4.46	112,000	112,000	107,000	38,600	4,130,200,000
07/11/2007	112,000	-1.00 ▼	-0.88	111,000	113,000	111,000	111,740	12,514,880,000
06/11/2007	113,000	-3.00 ▼	-2.59	113,000	115,000	112,000	87,950	9,938,350,000
05/11/2007	116,000	5.00 ▲	4.50	106,000	116,000	106,000	88,160	10,226,560,000
02/11/2007	111,000	5.00 ▲	4.72	111,000	111,000	109,000	136,630	15,165,930,000
01/11/2007	106,000	5.00 ▲	4.95	106,000	106,000	106,000	38,320	4,061,920,000
31/10/2007	101,000	4.00 ▲	4.12	92,500	101,000	92,500	242,410	24,483,410,000
30/10/2007	97,000	-5.00 ▼	-4.90	97,000	97,000	97,000	65,300	6,334,100,000
29/10/2007	102,000	2.50 ▲	2.51	104,000	104,000	102,000	268,850	27,422,700,000
26/10/2007	99,500	4.50 ▲	4.74	99,500	99,500	99,500	50,850	5,059,575,000
25/10/2007	95,000	4.50 ▲	4.97	95,000	95,000	95,000	120,870	11,482,650,000
24/10/2007	90,500	4.00 ▲	4.62	90,500	90,500	90,500	32,860	2,973,830,000
23/10/2007	86,500	4.00 ▲	4.85	86,500	86,500	86,500	25,070	2,168,555,000
22/10/2007	82,500	3.50 ▲	4.43	82,500	82,500	82,500	11,630	959,475,000
19/10/2007	79,000	3.50 ▲	4.64	79,000	79,000	79,000	28,360	2,240,440,000
18/10/2007	75,500	3.50 ▲	4.86	75,500	75,500	75,500	7,250	547,375,000
17/10/2007	72,000	3.00 ▲	4.35	72,000	72,000	72,000	21,490	1,547,280,000
16/10/2007	69,000	3.00 ▲	4.55	69,000	69,000	69,000	4,000	276,000,000
15/10/2007	66,000	3.00 ▲	4.76	66,000	66,000	66,000	1,000	66,000,000
12/10/2007	63,000	3.00 ▲	5.00	63,000	63,000	63,000	810	51,030,000
11/10/2007	60,000	2.50 ▲	4.35	60,000	60,000	60,000	2,810	168,600,000
10/10/2007	57,500	2.50 ▲	4.55	57,500	57,500	57,500	1,010	58,075,000
09/10/2007	55,000	2.50 ▲	4.76	55,000	55,000	55,000	410	22,550,000
08/10/2007	52,500	2.50 ▲	5.00	52,500	52,500	52,500	1,000	52,500,000
05/10/2007	50,000	2.00 ▲	4.17	50,000	50,000	50,000	3,210	160,500,000
04/10/2007	48,000	0.00 ■■	0.00	48,000	48,000	48,000	9,890	474,720,000
01/01/1970	2,480	0.00 ■■	0.00	2,480	0	0	0	0

(ĐVT: 1,000 VNĐ)