Lịch sử giao dịch VIP - 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 Vận tải Xăng dầu Vipco
Vietnam Petroleum Transport Joint Stock Company
Mã CK: VIP 13.40 ▼ -0.20 (-1.49%) (cập nhật 18:15 22/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.vipco.com.vn

VIP » 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	13,400	-0.20 ▼	-1.49	13,600	13,800	13,400	13,040	174,736,000
21/11/2024	13,600	-0.10 ▼	-0.74	13,700	13,850	13,550	10,920	148,512,000
20/11/2024	13,700	0.20 ▲	1.46	13,500	13,850	13,400	16,380	224,406,000
19/11/2024	13,500	-0.30 ▼	-2.22	13,800	14,200	13,500	20,550	277,425,000
18/11/2024	13,800	0.15 ▲	1.09	13,650	13,900	13,500	13,820	190,716,000
15/11/2024	13,650	-0.35 ▼	-2.56	14,000	14,050	13,650	23,120	315,588,000
14/11/2024	14,000	-0.20 ▼	-1.43	14,200	14,800	13,850	42,830	599,620,000
13/11/2024	14,200	-0.15 ▼	-1.06	14,350	14,350	13,700	42,970	610,174,000
12/11/2024	14,350	-0.05 ▼	-0.35	14,400	14,650	14,250	25,080	359,898,000
11/11/2024	14,400	0.90 ▲	6.25	13,500	14,400	13,700	201,540	2,902,176,000
08/11/2024	13,500	0.10 ▲	0.74	13,400	14,000	13,400	27,590	372,465,000
07/11/2024	13,400	0.65 ▲	4.85	12,750	13,400	12,900	12,940	173,396,000
06/11/2024	12,750	-0.25 ▼	-1.96	13,000	13,100	12,750	8,280	105,570,000
05/11/2024	13,000	-0.05 ▼	-0.38	13,050	13,100	12,900	30,150	391,950,000
04/11/2024	13,050	0.25 ▲	1.92	12,800	13,050	12,200	58,620	764,991,000
01/11/2024	12,800	-0.35 ▼	-2.73	13,150	13,100	12,800	9,960	127,488,000
31/10/2024	13,150	0.10 ▲	0.76	13,050	13,150	13,000	3,870	50,890,500
30/10/2024	13,050	0.05 ▲	0.38	13,000	13,200	12,950	25,970	338,908,500
29/10/2024	13,000	0.20 ▲	1.54	12,800	13,000	12,750	5,000	65,000,000
28/10/2024	12,800	0.20 ▲	1.56	12,600	12,850	12,700	5,020	64,256,000
25/10/2024	12,600	-0.10 ▼	-0.79	12,700	12,800	12,600	7,010	88,326,000
24/10/2024	12,700	-0.10 ▼	-0.79	12,800	12,900	12,700	8,050	102,235,000
23/10/2024	12,800	-0.05 ▼	-0.39	12,850	12,900	12,800	6,230	79,744,000
22/10/2024	12,850	-0.15 ▼	-1.17	13,000	13,000	12,850	8,700	111,795,000
21/10/2024	13,000	-0.20 ▼	-1.54	13,200	13,150	12,950	16,780	218,140,000
18/10/2024	13,200	0.00 ■■	0.00	13,200	13,200	13,000	10,640	140,448,000
17/10/2024	13,200	0.00 ■■	0.00	13,200	13,250	13,100	16,000	211,200,000
16/10/2024	13,200	0.05 ▲	0.38	13,150	13,300	13,150	7,630	100,716,000
15/10/2024	13,150	-0.05 ▼	-0.38	13,200	13,250	13,150	10,050	132,157,500
14/10/2024	13,200	-0.10 ▼	-0.76	13,300	13,400	12,900	7,370	97,284,000
11/10/2024	13,300	0.10 ▲	0.75	13,200	13,300	13,150	12,650	168,245,000
10/10/2024	13,200	0.05 ▲	0.38	13,150	13,350	13,150	13,120	173,184,000
09/10/2024	13,150	0.05 ▲	0.38	13,100	13,250	13,100	4,520	59,438,000
08/10/2024	13,100	0.05 ▲	0.38	13,050	13,250	13,050	22,520	295,012,000
07/10/2024	13,050	-0.15 ▼	-1.15	13,200	13,400	13,050	5,980	78,039,000
04/10/2024	13,200	0.05 ▲	0.38	13,150	13,800	13,000	24,560	324,192,000
03/10/2024	13,150	0.00 ■■	0.00	13,150	13,200	12,900	31,660	416,329,000
02/10/2024	13,150	-0.05 ▼	-0.38	13,200	13,250	12,900	20,210	265,761,500
01/10/2024	13,200	0.00 ■■	0.00	13,200	13,200	13,000	24,590	324,588,000
30/09/2024	13,200	0.15 ▲	1.14	13,050	13,200	13,000	19,460	256,872,000
27/09/2024	13,050	-0.15 ▼	-1.15	13,200	13,250	13,000	21,200	276,660,000
26/09/2024	13,200	0.20 ▲	1.52	13,000	13,200	12,800	47,430	626,076,000
25/09/2024	13,000	0.25 ▲	1.92	12,750	13,000	12,750	26,760	347,880,000
24/09/2024	12,750	-0.20 ▼	-1.57	12,950	12,950	12,700	15,910	202,852,500
23/09/2024	12,950	0.05 ▲	0.39	12,900	12,950	12,800	8,340	108,003,000
20/09/2024	12,900	-0.05 ▼	-0.39	12,950	13,100	12,900	34,810	449,049,000
19/09/2024	12,950	0.00 ■■	0.00	12,950	13,100	12,900	10,600	137,270,000
18/09/2024	12,950	0.25 ▲	1.93	12,700	13,050	12,550	24,870	322,066,500
17/09/2024	12,700	0.00 ■■	0.00	12,700	12,800	12,600	8,680	110,236,000
16/09/2024	12,700	-0.15 ▼	-1.18	12,850	12,850	12,550	9,910	125,857,000
13/09/2024	12,850	0.25 ▲	1.95	12,600	13,000	12,600	31,390	403,361,500
12/09/2024	12,600	0.10 ▲	0.79	12,500	12,650	12,550	10,620	133,812,000
11/09/2024	12,500	-0.05 ▼	-0.40	12,550	12,600	12,150	30,590	382,375,000
10/09/2024	12,550	-0.10 ▼	-0.80	12,650	12,650	12,500	29,760	373,488,000
09/09/2024	12,650	0.00 ■■	0.00	12,650	12,900	12,600	13,030	164,829,500
06/09/2024	12,650	-0.10 ▼	-0.79	12,750	12,850	12,550	13,890	175,708,500
05/09/2024	12,750	0.20 ▲	1.57	12,550	12,850	12,600	17,770	226,567,500
04/09/2024	12,550	-0.10 ▼	-0.80	12,650	12,750	12,500	23,340	292,917,000
30/08/2024	12,650	-0.15 ▼	-1.19	12,800	12,900	12,650	18,360	232,254,000
29/08/2024	12,800	-0.05 ▼	-0.39	12,850	12,850	12,650	18,150	232,320,000
28/08/2024	12,850	-0.10 ▼	-0.78	12,950	13,000	12,700	49,640	637,874,000
27/08/2024	12,950	0.00 ■■	0.00	12,950	13,150	12,750	28,150	364,542,500
26/08/2024	12,950	-0.25 ▼	-1.93	13,200	13,400	12,900	31,880	412,846,000
23/08/2024	13,200	-0.30 ▼	-2.27	13,500	13,400	13,100	29,870	394,284,000
22/08/2024	13,500	-0.10 ▼	-0.74	13,600	13,650	13,200	40,610	548,235,000
21/08/2024	13,600	0.15 ▲	1.10	13,450	13,700	13,400	56,430	767,448,000
20/08/2024	13,450	0.00 ■■	0.00	13,450	13,600	13,200	32,930	442,908,500
19/08/2024	13,450	0.05 ▲	0.37	13,400	13,700	13,400	38,560	518,632,000
16/08/2024	13,400	0.45 ▲	3.36	12,950	13,500	13,000	52,650	705,510,000
15/08/2024	12,950	-0.25 ▼	-1.93	13,200	13,200	12,850	20,570	266,381,500
14/08/2024	13,200	-0.15 ▼	-1.14	13,350	13,450	13,200	20,880	275,616,000
13/08/2024	13,350	-0.30 ▼	-2.25	13,650	13,700	13,150	36,560	488,076,000
12/08/2024	13,650	0.45 ▲	3.30	13,200	13,700	13,100	36,750	501,637,500
09/08/2024	13,200	0.05 ▲	0.38	13,150	13,400	13,050	21,380	282,216,000
08/08/2024	13,150	0.15 ▲	1.14	13,000	13,500	12,850	46,730	614,499,500
07/08/2024	13,000	-0.10 ▼	-0.77	13,100	13,350	12,850	19,470	253,110,000
06/08/2024	13,100	0.75 ▲	5.73	12,350	13,150	12,100	92,270	1,208,737,000
05/08/2024	12,350	-0.90 ▼	-7.29	13,250	13,100	12,350	103,580	1,279,213,000
02/08/2024	13,250	0.25 ▲	1.89	13,000	13,250	12,700	54,950	728,087,500
01/08/2024	13,000	-0.50 ▼	-3.85	13,500	13,650	12,800	99,730	1,296,490,000
31/07/2024	13,500	-0.40 ▼	-2.96	13,900	14,150	13,200	73,070	986,445,000
30/07/2024	13,900	0.25 ▲	1.80	13,650	14,200	13,450	83,260	1,157,314,000
29/07/2024	13,650	-0.15 ▼	-1.10	13,800	14,150	13,550	46,670	637,045,500
26/07/2024	13,800	0.25 ▲	1.81	13,550	14,000	13,500	47,940	661,572,000
25/07/2024	13,550	-0.15 ▼	-1.11	13,700	13,850	13,250	46,390	628,584,500
24/07/2024	13,700	0.40 ▲	2.92	13,300	13,700	12,900	62,980	862,826,000
23/07/2024	13,300	-0.15 ▼	-1.13	13,450	13,800	13,100	67,620	899,346,000
22/07/2024	13,450	-0.90 ▼	-6.69	14,350	14,200	13,350	88,700	1,193,015,000
19/07/2024	14,350	-0.10 ▼	-0.70	14,450	14,450	13,950	45,980	659,813,000
18/07/2024	14,450	0.60 ▲	4.15	13,850	14,450	13,800	64,170	927,256,500
17/07/2024	13,850	-0.95 ▼	-6.86	14,800	14,900	13,800	266,660	3,693,241,000
16/07/2024	14,800	-0.10 ▼	-0.68	14,900	15,250	14,600	90,190	1,334,812,000
15/07/2024	14,900	-0.25 ▼	-1.68	15,150	15,300	14,650	83,200	1,239,680,000
12/07/2024	15,150	-1.10 ▼	-7.26	16,250	16,250	15,150	211,560	3,205,134,000
11/07/2024	16,250	-0.20 ▼	-1.23	16,450	16,850	15,650	190,130	3,089,612,500
10/07/2024	16,450	1.05 ▲	6.38	15,400	16,450	15,550	446,210	7,340,154,500
09/07/2024	15,400	1.00 ▲	6.49	14,400	15,400	14,450	332,630	5,122,502,000
08/07/2024	14,400	0.90 ▲	6.25	13,500	14,400	13,400	207,420	2,986,848,000
05/07/2024	13,500	0.25 ▲	1.85	13,250	13,900	13,300	114,730	1,548,855,000
04/07/2024	13,250	-0.05 ▼	-0.38	13,300	13,450	13,200	59,360	786,520,000
03/07/2024	13,300	0.45 ▲	3.38	12,850	13,500	12,750	136,930	1,821,169,000
02/07/2024	12,850	-0.30 ▼	-2.33	13,150	13,200	12,850	86,250	1,108,312,500
01/07/2024	13,150	0.15 ▲	1.14	13,000	13,300	12,750	74,240	976,256,000
28/06/2024	13,000	-0.60 ▼	-4.62	13,600	13,950	13,000	143,940	1,871,220,000
27/06/2024	13,600	-0.80 ▼	-5.88	14,400	14,400	13,600	70,540	959,344,000
26/06/2024	14,400	0.00 ■■	0.00	14,400	14,650	14,050	65,840	948,096,000
25/06/2024	14,400	0.00 ■■	0.00	14,400	14,900	13,800	89,640	1,290,816,000
24/06/2024	14,400	-0.80 ▼	-5.56	15,200	15,800	14,150	151,890	2,187,216,000
21/06/2024	15,200	0.95 ▲	6.25	14,250	15,200	14,250	152,980	2,325,296,000
20/06/2024	14,250	-0.45 ▼	-3.16	14,700	14,800	13,900	100,090	1,426,282,500
19/06/2024	14,700	0.05 ▲	0.34	14,650	14,850	14,450	84,950	1,248,765,000
18/06/2024	14,650	-0.10 ▼	-0.68	14,750	15,050	14,650	82,000	1,201,300,000
17/06/2024	14,750	0.55 ▲	3.73	14,200	14,750	13,900	159,830	2,357,492,500
14/06/2024	14,200	-1.05 ▼	-7.39	15,250	15,600	14,200	168,840	2,397,528,000
13/06/2024	15,250	-0.60 ▼	-3.93	15,850	15,950	15,250	91,580	1,396,595,000
12/06/2024	15,850	0.05 ▲	0.32	15,800	15,850	15,100	103,310	1,637,463,500
11/06/2024	15,800	-0.75 ▼	-4.75	16,550	16,950	15,650	105,290	1,663,582,000
10/06/2024	16,550	0.20 ▲	1.21	16,350	17,250	16,250	148,240	2,453,372,000
07/06/2024	16,350	0.15 ▲	0.92	16,200	17,150	15,900	69,500	1,136,325,000
06/06/2024	16,200	1.00 ▲	6.17	15,200	16,200	15,000	160,470	2,599,614,000
05/06/2024	16,150	0.05 ▲	0.31	16,100	16,400	15,850	49,040	791,996,000
04/06/2024	16,100	-0.35 ▼	-2.17	16,450	16,450	15,800	91,540	1,473,794,000
03/06/2024	16,450	0.95 ▲	5.78	15,500	16,550	15,500	110,930	1,824,798,500
31/05/2024	15,500	-0.85 ▼	-5.48	16,350	16,650	15,250	138,650	2,149,075,000
30/05/2024	16,350	1.05 ▲	6.42	15,300	16,350	15,050	223,810	3,659,293,500
29/05/2024	15,300	1.00 ▲	6.54	14,300	15,300	14,900	293,530	4,491,009,000
28/05/2024	14,300	0.90 ▲	6.29	13,400	14,300	14,300	91,160	1,303,588,000
27/05/2024	13,400	0.85 ▲	6.34	12,550	13,400	12,500	307,360	4,118,624,000
24/05/2024	12,550	-0.05 ▼	-0.40	12,600	12,800	12,250	94,930	1,191,371,500
23/05/2024	12,600	-0.20 ▼	-1.59	12,800	12,700	12,500	63,220	796,572,000
22/05/2024	12,800	0.20 ▲	1.56	12,600	12,800	12,550	141,410	1,810,048,000
21/05/2024	12,600	0.20 ▲	1.59	12,400	12,750	12,400	111,870	1,409,562,000
20/05/2024	12,400	0.00 ■■	0.00	12,400	12,600	12,250	47,620	590,488,000
17/05/2024	12,400	-0.25 ▼	-2.02	12,650	12,600	12,150	99,070	1,228,468,000
16/05/2024	12,650	0.05 ▲	0.40	12,600	12,800	12,450	58,720	742,808,000
15/05/2024	12,600	0.80 ▲	6.35	11,800	12,600	11,800	220,490	2,778,174,000
14/05/2024	11,800	0.05 ▲	0.42	11,750	11,800	11,600	30,090	355,062,000
13/05/2024	11,750	0.00 ■■	0.00	11,750	11,850	11,650	21,520	252,860,000
10/05/2024	11,750	-0.05 ▼	-0.43	11,800	11,850	11,600	18,560,000	218,080,000,000
09/05/2024	11,800	0.05 ▲	0.42	11,750	11,950	11,700	38,980	459,964,000
08/05/2024	11,750	0.25 ▲	2.13	11,500	11,900	11,400	71,490	840,007,500
02/05/2024	11,150	0.00 ■■	0.00	11,150	11,150	11,050	7,560	84,294,000
26/04/2024	11,150	0.00 ■■	0.00	11,150	11,150	11,000	14,550	162,232,500
25/04/2024	11,150	0.05 ▲	0.45	11,100	11,150	11,000	12,500	139,375,000
24/04/2024	11,100	0.10 ▲	0.90	11,000	11,100	10,900	15,960	177,156,000
23/04/2024	11,000	-0.05 ▼	-0.45	11,050	11,000	10,900	10,950	120,450,000
22/04/2024	11,050	0.05 ▲	0.45	11,000	11,050	10,900	11,570	127,848,500
19/04/2024	11,000	-0.05 ▼	-0.45	11,050	11,000	10,800	16,610	182,710,000
17/04/2024	11,050	0.10 ▲	0.90	10,950	11,050	10,900	21,540	238,017,000
16/04/2024	10,950	-0.20 ▼	-1.83	11,150	11,150	10,950	47,430	519,358,500
15/04/2024	11,150	-0.10 ▼	-0.90	11,250	11,200	11,050	27,480	306,402,000
12/04/2024	11,250	0.00 ■■	0.00	11,250	11,250	11,150	10,300	115,875,000
11/04/2024	11,250	0.05 ▲	0.44	11,200	11,250	11,150	11,670	131,287,500
10/04/2024	11,200	-0.15 ▼	-1.34	11,350	11,350	11,200	11,550	129,360,000
09/04/2024	11,350	0.00 ■■	0.00	11,350	11,350	11,250	10,970	124,509,500
08/04/2024	11,350	0.05 ▲	0.44	11,300	11,350	11,200	19,150	217,352,500
05/04/2024	11,350	0.00 ■■	0.00	11,350	11,350	11,150	9,200	104,420,000
04/04/2024	11,350	0.05 ▲	0.44	11,300	11,350	11,150	18,900	214,515,000
03/04/2024	11,300	0.05 ▲	0.44	11,250	11,300	11,150	20,260	228,938,000
02/04/2024	11,250	0.00 ■■	0.00	11,250	11,250	11,100	17,350	195,187,500
01/04/2024	11,250	-0.05 ▼	-0.44	11,300	11,250	11,150	14,680	165,150,000
29/03/2024	11,300	0.05 ▲	0.44	11,250	11,300	11,100	15,930	180,009,000
28/03/2024	11,250	0.00 ■■	0.00	11,250	11,250	11,150	20,560	231,300,000
27/03/2024	11,250	0.00 ■■	0.00	11,250	11,300	11,200	11,590	130,387,500
26/03/2024	11,250	0.05 ▲	0.44	11,200	11,250	11,050	23,520	264,600,000
25/03/2024	11,200	-0.05 ▼	-0.45	11,250	11,250	11,000	34,060	381,472,000
22/03/2024	11,250	-0.05 ▼	-0.44	11,300	11,300	11,150	17,480	196,650,000
21/03/2024	11,300	0.05 ▲	0.44	11,250	11,300	11,150	23,050	260,465,000
20/03/2024	11,250	0.05 ▲	0.44	11,200	11,250	11,050	9,560	107,550,000
19/03/2024	11,200	-0.05 ▼	-0.45	11,250	11,200	11,050	15,730	176,176,000
18/03/2024	11,250	-0.15 ▼	-1.33	11,400	11,400	11,050	48,670	547,537,500
15/03/2024	11,400	-0.05 ▼	-0.44	11,450	11,550	11,300	18,540	211,356,000
14/03/2024	11,450	0.25 ▲	2.18	11,200	11,600	11,150	74,210	849,704,500
13/03/2024	11,200	0.05 ▲	0.45	11,150	11,200	11,050	19,330	216,496,000
12/03/2024	11,150	0.00 ■■	0.00	11,150	11,150	11,050	18,250	203,487,500
11/03/2024	11,150	0.05 ▲	0.45	11,100	11,150	11,000	19,490	217,313,500
08/03/2024	11,100	-0.10 ▼	-0.90	11,200	11,200	11,050	15,420	171,162,000
07/03/2024	11,200	-0.10 ▼	-0.89	11,300	11,250	11,100	24,180	270,816,000
06/03/2024	11,150	-0.15 ▼	-1.35	11,300	11,250	11,150	6,370	71,025,500
05/03/2024	11,300	0.10 ▲	0.88	11,200	11,300	11,100	39,080	441,604,000
04/03/2024	11,200	0.00 ■■	0.00	11,200	11,250	11,100	43,670	489,104,000
01/03/2024	11,200	0.00 ■■	0.00	11,200	11,200	11,050	25,610	286,832,000
29/02/2024	11,200	0.10 ▲	0.89	11,100	11,200	11,000	20,360	228,032,000
28/02/2024	11,100	-0.15 ▼	-1.35	11,250	11,300	11,100	25,910	287,601,000
27/02/2024	11,250	0.20 ▲	1.78	11,050	11,250	11,000	41,640	468,450,000
26/02/2024	11,050	-0.10 ▼	-0.90	11,150	11,100	10,900	18,300	202,215,000
23/02/2024	11,150	0.00 ■■	0.00	11,150	11,150	10,950	29,560	329,594,000
22/02/2024	11,150	0.00 ■■	0.00	11,150	11,150	11,000	30,230	337,064,500
21/02/2024	11,150	-0.05 ▼	-0.45	11,200	11,150	10,950	52,300	583,145,000
20/02/2024	11,200	-0.05 ▼	-0.45	11,250	11,250	11,100	19,980	223,776,000
19/02/2024	11,250	0.00 ■■	0.00	11,250	11,250	11,100	46,710	525,487,500
16/02/2024	11,250	0.05 ▲	0.44	11,200	11,250	11,100	14,710	165,487,500
15/02/2024	11,200	-0.05 ▼	-0.45	11,250	11,300	11,100	31,510	352,912,000
07/02/2024	11,250	-0.05 ▼	-0.44	11,300	11,400	11,150	18,870	212,287,500
06/02/2024	11,300	0.25 ▲	2.21	11,050	11,300	11,000	23,320	263,516,000
05/02/2024	11,050	-0.15 ▼	-1.36	11,200	11,250	11,000	41,490	458,464,500
02/02/2024	11,200	-0.05 ▼	-0.45	11,250	11,250	11,150	13,820	154,784,000
01/02/2024	11,250	0.05 ▲	0.44	11,200	11,250	11,100	41,340	465,075,000
31/01/2024	11,200	-0.05 ▼	-0.45	11,250	11,300	11,100	21,500	240,800,000
30/01/2024	11,250	0.10 ▲	0.89	11,150	11,250	11,100	32,020	360,225,000
29/01/2024	11,150	-0.45 ▼	-4.04	11,600	11,450	11,150	65,640	731,886,000
19/01/2024	11,550	0.05 ▲	0.43	11,500	11,550	11,400	13,220	152,691,000
18/01/2024	11,500	0.05 ▲	0.43	11,450	11,500	11,400	12,080	138,920,000
17/01/2024	11,450	0.05 ▲	0.44	11,400	11,450	11,300	13,920	159,384,000
16/01/2024	11,400	0.00 ■■	0.00	11,400	11,400	11,250	13,210	150,594,000
15/01/2024	11,400	0.00 ■■	0.00	11,400	11,450	11,300	12,440	141,816,000
12/01/2024	11,400	-0.15 ▼	-1.32	11,550	11,550	11,250	18,370	209,418,000
11/01/2024	11,550	0.00 ■■	0.00	11,550	11,550	11,400	12,200	140,910,000
10/01/2024	11,550	0.20 ▲	1.73	11,350	11,650	11,350	28,810	332,755,500
09/01/2024	11,350	-0.10 ▼	-0.88	11,450	11,450	11,250	13,540	153,679,000
08/01/2024	11,450	0.00 ■■	0.00	11,450	11,450	11,300	17,920	205,184,000
05/01/2024	11,450	0.00 ■■	0.00	11,450	11,450	11,350	12,260	140,377,000
04/01/2024	11,450	0.15 ▲	1.31	11,300	11,450	11,250	23,890	273,540,500
03/01/2024	11,300	-0.05 ▼	-0.44	11,350	11,300	11,200	18,980	214,474,000
02/01/2024	11,350	0.00 ■■	0.00	11,350	11,350	11,200	9,280	105,328,000
29/12/2023	11,350	0.05 ▲	0.44	11,300	11,350	11,200	18,730	212,585,500
28/12/2023	11,300	0.00 ■■	0.00	11,300	11,300	11,150	9,390	106,107,000
27/12/2023	11,300	0.00 ■■	0.00	11,300	11,300	11,100	10,290	116,277,000
26/12/2023	11,300	-0.05 ▼	-0.44	11,350	11,400	11,200	8,900	100,570,000
25/12/2023	11,350	0.15 ▲	1.32	11,200	11,350	11,150	16,780	190,453,000
22/12/2023	11,200	0.00 ■■	0.00	11,200	11,200	11,100	10,450	117,040,000
21/12/2023	11,200	0.05 ▲	0.45	11,150	11,200	11,100	8,540	95,648,000
20/12/2023	11,150	0.00 ■■	0.00	11,150	11,150	11,050	10,940	121,981,000
19/12/2023	11,150	0.00 ■■	0.00	11,150	11,150	10,950	16,950	188,992,500
18/12/2023	11,150	-0.05 ▼	-0.45	11,200	11,200	11,000	6,540	72,921,000
15/12/2023	11,200	0.00 ■■	0.00	11,200	11,200	11,000	8,690	97,328,000
14/12/2023	11,200	-0.10 ▼	-0.89	11,300	11,200	11,050	10,920	122,304,000
13/12/2023	11,100	-0.20 ▼	-1.80	11,300	0	0	13,470	149,517,000
12/12/2023	11,300	0.10 ▲	0.88	11,200	11,300	11,150	16,070	181,591,000
11/12/2023	11,200	-0.15 ▼	-1.34	11,350	11,400	11,200	9,210	103,152,000
08/12/2023	11,350	-0.15 ▼	-1.32	11,500	11,450	11,200	11,960	135,746,000
07/12/2023	11,500	0.00 ■■	0.00	11,500	11,500	10,700	44,330	509,795,000
06/12/2023	11,500	0.00 ■■	0.00	11,500	11,500	11,350	11,380	130,870,000
05/12/2023	11,500	0.00 ■■	0.00	11,500	11,550	11,300	29,300	336,950,000
04/12/2023	11,500	0.30 ▲	2.61	11,200	11,500	11,100	51,920	597,080,000
02/12/2023	11,200	0.05 ▲	0.45	11,150	11,200	10,950	7,140	79,968,000
01/12/2023	11,200	0.05 ▲	0.45	11,150	11,200	10,950	7,140	79,968,000
30/11/2023	11,200	0.05 ▲	0.45	11,150	11,200	10,950	6,480	72,576,000
29/11/2023	11,150	0.20 ▲	1.79	10,950	11,250	10,950	15,320	170,818,000
28/11/2023	10,950	-0.05 ▼	-0.46	11,000	11,000	10,900	3,940	43,143,000
27/11/2023	11,000	0.00 ■■	0.00	11,000	11,100	10,950	10,140	111,540,000
24/11/2023	11,000	-0.10 ▼	-0.91	11,100	11,100	10,750	20,880	229,680,000
23/11/2023	11,100	-0.10 ▼	-0.90	11,200	11,300	11,100	15,900	176,490,000
22/11/2023	11,200	0.00 ■■	0.00	11,200	11,350	11,150	8,000	89,600,000
21/11/2023	11,200	0.05 ▲	0.45	11,150	11,300	11,150	14,210	159,152,000
20/11/2023	11,150	-0.15 ▼	-1.35	11,300	11,250	11,100	15,040	167,696,000
17/11/2023	11,300	-0.05 ▼	-0.44	11,350	11,450	11,000	27,810	314,253,000
16/11/2023	11,350	0.00 ■■	0.00	11,350	11,350	11,200	14,580	165,483,000
15/11/2023	11,350	0.20 ▲	1.76	11,150	11,500	11,200	38,700	439,245,000
14/11/2023	11,150	0.20 ▲	1.79	10,950	11,150	10,950	24,980	278,527,000
13/11/2023	10,950	-0.05 ▼	-0.46	11,000	11,050	10,850	24,330	266,413,500
10/11/2023	11,000	-0.10 ▼	-0.91	11,100	11,150	10,900	28,370	312,070,000
09/11/2023	11,100	0.10 ▲	0.90	11,000	11,200	10,900	35,230	391,053,000
08/11/2023	11,000	0.30 ▲	2.73	10,700	11,000	10,550	35,150	386,650,000
07/11/2023	10,700	0.00 ■■	0.00	10,700	10,900	10,550	23,170	247,919,000
06/11/2023	10,700	-0.05 ▼	-0.47	10,750	10,900	10,600	11,880	127,116,000
03/11/2023	10,750	0.00 ■■	0.00	10,750	10,900	10,600	13,340	143,405,000
02/11/2023	10,750	0.30 ▲	2.79	10,450	10,800	10,450	41,580	446,985,000
01/11/2023	10,450	0.10 ▲	0.96	10,350	10,450	10,200	14,920	155,914,000
31/10/2023	10,700	0.00 ■■	0.00	10,700	11,000	10,700	1,080	11,556,000
30/10/2023	10,700	-0.15 ▼	-1.40	10,850	10,850	10,500	23,480	251,236,000
27/10/2023	10,850	0.05 ▲	0.46	10,800	10,900	10,500	18,070	196,059,500
26/10/2023	10,800	-0.80 ▼	-7.41	11,600	11,550	10,800	123,080	1,329,264,000
25/10/2023	11,600	0.15 ▲	1.29	11,450	11,700	11,450	27,860	323,176,000
24/10/2023	11,450	0.05 ▲	0.44	11,400	11,500	11,350	18,270	209,191,500
23/10/2023	11,400	-0.40 ▼	-3.51	11,800	11,800	11,400	21,590	246,126,000
20/10/2023	11,800	0.45 ▲	3.81	11,350	11,800	11,150	30,380	358,484,000
19/10/2023	11,350	-0.25 ▼	-2.20	11,600	11,600	11,250	52,950	600,982,500
18/10/2023	11,600	-0.40 ▼	-3.45	12,000	12,250	11,300	113,690	1,318,804,000
17/10/2023	12,000	-0.50 ▼	-4.17	12,500	12,700	12,000	68,570	822,840,000
16/10/2023	12,500	0.80 ▲	6.40	11,700	12,500	11,700	249,250	3,115,625,000
13/10/2023	11,700	0.05 ▲	0.43	11,650	11,750	11,500	32,940	385,398,000
12/10/2023	11,650	0.00 ■■	0.00	11,650	11,800	11,500	24,260	282,629,000
11/10/2023	11,650	0.05 ▲	0.43	11,600	11,900	11,450	25,980	302,667,000
10/10/2023	11,600	-0.05 ▼	-0.43	11,650	11,900	11,550	14,120	163,792,000
09/10/2023	11,650	0.15 ▲	1.29	11,500	11,800	11,200	16,260	189,429,000
06/10/2023	11,500	0.40 ▲	3.48	11,100	11,500	11,100	13,330	153,295,000
05/10/2023	11,100	-0.15 ▼	-1.35	11,250	11,250	11,050	20,560	228,216,000
04/10/2023	11,250	0.05 ▲	0.44	11,200	11,400	11,000	15,430	173,587,500
03/10/2023	11,200	-0.50 ▼	-4.46	11,700	11,650	11,150	52,500	588,000,000
02/10/2023	11,700	-0.05 ▼	-0.43	11,750	11,800	11,700	17,850	208,845,000
29/09/2023	11,750	0.05 ▲	0.43	11,700	11,750	11,450	19,120	224,660,000
28/09/2023	11,700	0.20 ▲	1.71	11,500	12,050	11,400	22,230	260,091,000
27/09/2023	11,500	0.25 ▲	2.17	11,250	11,500	10,500	41,290	474,835,000
26/09/2023	11,250	-0.05 ▼	-0.44	11,300	11,500	11,000	35,340	397,575,000
22/09/2023	11,700	-0.40 ▼	-3.42	12,100	11,950	11,400	57,020	667,134,000
21/09/2023	12,100	-0.15 ▼	-1.24	12,250	12,350	12,100	38,420	464,882,000
20/09/2023	12,250	0.45 ▲	3.67	11,800	12,250	11,850	43,430	532,017,500
19/09/2023	11,800	0.05 ▲	0.42	11,750	11,800	11,500	31,280	369,104,000
18/09/2023	11,750	-0.20 ▼	-1.70	11,950	12,000	11,650	39,700	466,475,000
15/09/2023	12,100	0.20 ▲	1.65	11,900	12,250	11,900	9,280	112,288,000
14/09/2023	11,900	-0.25 ▼	-2.10	12,150	12,150	11,850	61,150	727,685,000
13/09/2023	12,150	-0.15 ▼	-1.23	12,300	12,500	12,100	72,690	883,183,500
12/09/2023	12,300	0.10 ▲	0.81	12,200	12,550	12,050	51,860	637,878,000
11/09/2023	12,200	0.05 ▲	0.41	12,150	12,750	12,050	103,040	1,257,088,000
08/09/2023	12,150	0.20 ▲	1.65	11,950	12,400	11,800	87,400	1,061,910,000
07/09/2023	11,950	0.00 ■■	0.00	11,950	12,050	11,800	35,120	419,684,000
06/09/2023	11,950	-0.05 ▼	-0.42	12,000	12,050	11,800	30,210	361,009,500
05/09/2023	12,000	0.30 ▲	2.50	11,700	12,100	11,750	58,210	698,520,000
31/08/2023	11,700	0.30 ▲	2.56	11,400	11,800	11,400	51,850	606,645,000
30/08/2023	11,400	-0.05 ▼	-0.44	11,450	11,450	11,300	24,640	280,896,000
29/08/2023	11,450	0.00 ■■	0.00	11,450	11,600	11,350	30,070	344,301,500
28/08/2023	11,450	0.00 ■■	0.00	11,450	11,450	11,300	31,740	363,423,000
25/08/2023	11,450	0.00 ■■	0.00	11,450	11,550	11,300	24,100	275,945,000
24/08/2023	11,450	0.05 ▲	0.44	11,400	11,450	11,200	19,390	222,015,500
23/08/2023	11,400	-0.10 ▼	-0.88	11,500	11,500	11,300	22,370	255,018,000
22/08/2023	11,500	0.15 ▲	1.30	11,350	11,500	11,100	38,480	442,520,000
21/08/2023	11,350	0.25 ▲	2.20	11,100	11,500	10,950	59,030	669,990,500
18/08/2023	11,100	-0.70 ▼	-6.31	11,800	12,000	11,000	156,760	1,740,036,000
17/08/2023	11,800	-0.45 ▼	-3.81	12,250	12,350	11,600	135,400	1,597,720,000
16/08/2023	12,250	-0.25 ▼	-2.04	12,500	12,950	12,250	114,680	1,404,830,000
15/08/2023	12,500	0.10 ▲	0.80	12,400	12,500	12,200	58,000	725,000,000
14/08/2023	12,400	0.15 ▲	1.21	12,250	12,500	12,300	58,390	724,036,000
11/08/2023	12,250	0.05 ▲	0.41	12,200	12,250	12,050	48,190	590,327,500
10/08/2023	12,200	0.00 ■■	0.00	12,200	12,450	12,100	60,480	737,856,000
09/08/2023	12,200	-0.15 ▼	-1.23	12,350	12,400	12,100	84,020	1,025,044,000
08/08/2023	12,350	-0.05 ▼	-0.40	12,400	12,500	12,300	64,880	801,268,000
07/08/2023	12,400	-0.20 ▼	-1.61	12,600	12,600	12,250	82,890	1,027,836,000
04/08/2023	12,600	0.35 ▲	2.78	12,250	12,700	12,100	95,120	1,198,512,000
03/08/2023	12,250	0.05 ▲	0.41	12,200	12,450	12,000	80,740	989,065,000
02/08/2023	12,200	0.20 ▲	1.64	12,000	12,250	11,850	74,250	905,850,000
01/08/2023	12,000	-0.20 ▼	-1.67	12,200	12,350	12,000	97,150	1,165,800,000
31/07/2023	12,200	-0.15 ▼	-1.23	12,350	12,400	12,050	102,970	1,256,234,000
28/07/2023	12,350	-0.15 ▼	-1.21	12,500	12,750	12,200	103,470	1,277,854,500
27/07/2023	12,500	0.80 ▲	6.40	11,700	12,500	11,700	286,240	3,578,000,000
26/07/2023	11,700	-0.25 ▼	-2.14	11,950	11,950	11,550	61,200	716,040,000
25/07/2023	11,950	0.10 ▲	0.84	11,850	12,050	11,800	59,180	707,201,000
24/07/2023	11,850	0.15 ▲	1.27	11,700	11,850	11,600	93,310	1,105,723,500
21/07/2023	11,700	-0.20 ▼	-1.71	11,900	12,050	11,550	122,160	1,429,272,000
20/07/2023	11,900	-0.05 ▼	-0.42	11,950	12,000	11,750	86,910	1,034,229,000
19/07/2023	11,950	0.50 ▲	4.18	11,450	12,250	11,600	252,130	3,012,953,500
18/07/2023	11,450	-0.05 ▼	-0.44	11,500	11,550	11,350	38,230	437,733,500
17/07/2023	11,500	0.05 ▲	0.43	11,450	11,550	11,350	68,900	792,350,000
14/07/2023	11,450	0.05 ▲	0.44	11,400	11,550	11,300	60,510	692,839,500
13/07/2023	11,400	-0.05 ▼	-0.44	11,450	11,600	11,350	36,500	416,100,000
12/07/2023	11,450	0.25 ▲	2.18	11,200	11,700	11,200	108,050	1,237,172,500
11/07/2023	11,200	-0.10 ▼	-0.89	11,300	11,350	11,200	53,640	600,768,000
10/07/2023	11,300	0.00 ■■	0.00	11,300	11,700	11,250	52,540	593,702,000
07/07/2023	11,300	0.20 ▲	1.77	11,100	11,300	10,900	43,320	489,516,000
06/07/2023	11,100	-0.10 ▼	-0.90	11,200	11,300	11,000	48,170	534,687,000
05/07/2023	11,200	0.05 ▲	0.45	11,150	11,400	11,050	85,910	962,192,000
04/07/2023	11,150	0.15 ▲	1.35	11,000	11,150	11,000	45,690	509,443,500
03/07/2023	11,000	0.05 ▲	0.45	10,950	11,250	10,850	39,370	433,070,000
30/06/2023	10,950	0.10 ▲	0.91	10,850	11,100	10,800	73,880	808,986,000
29/06/2023	10,850	-0.30 ▼	-2.76	11,150	11,450	10,850	147,090	1,595,926,500
28/06/2023	11,150	0.00 ■■	0.00	11,150	11,350	11,050	104,590	1,166,178,500
27/06/2023	11,150	0.65 ▲	5.83	10,500	11,200	10,500	280,830	3,131,254,500
26/06/2023	10,500	0.00 ■■	0.00	10,500	10,550	10,300	42,570	446,985,000
23/06/2023	10,500	-0.05 ▼	-0.48	10,550	10,700	10,500	66,190	694,995,000
22/06/2023	10,550	0.25 ▲	2.37	10,300	10,550	10,350	59,340	626,037,000
21/06/2023	10,300	0.05 ▲	0.49	10,250	10,400	10,250	49,740	512,322,000
20/06/2023	10,250	-0.05 ▼	-0.49	10,300	10,350	10,200	26,890	275,622,500
19/06/2023	10,300	0.00 ■■	0.00	10,300	10,350	10,200	30,450	313,635,000
16/06/2023	10,450	0.00 ■■	0.00	10,450	10,550	10,400	25,170	263,026,500
15/06/2023	10,450	0.25 ▲	2.39	10,200	10,450	10,050	44,640	466,488,000
14/06/2023	10,200	-0.20 ▼	-1.96	10,400	10,550	10,200	61,390	626,178,000
13/06/2023	10,400	-0.10 ▼	-0.96	10,500	10,700	10,400	43,580	453,232,000
12/06/2023	10,500	0.05 ▲	0.48	10,450	10,600	10,300	59,140	620,970,000
09/06/2023	10,450	-0.15 ▼	-1.44	10,600	10,650	10,350	72,370	756,266,500
08/06/2023	10,600	-0.15 ▼	-1.42	10,750	10,950	10,600	98,930	1,048,658,000
07/06/2023	10,750	-0.05 ▼	-0.47	10,800	10,950	10,700	77,180	829,685,000
06/06/2023	10,800	-0.10 ▼	-0.93	10,900	11,000	10,700	67,150	725,220,000
05/06/2023	10,900	0.25 ▲	2.29	10,650	11,200	10,700	206,020	2,245,618,000
02/06/2023	10,650	0.25 ▲	2.35	10,400	10,650	10,400	127,190	1,354,573,500
01/06/2023	10,400	-0.05 ▼	-0.48	10,450	10,700	10,300	78,640	817,856,000
31/05/2023	10,450	0.15 ▲	1.44	10,300	10,650	10,250	109,630	1,145,633,500
30/05/2023	10,300	0.15 ▲	1.46	10,150	10,300	10,200	72,710	748,913,000
29/05/2023	10,150	0.19 ▲	1.87	9,960	10,200	9,960	47,330	480,399,500
26/05/2023	9,960	-0.01 ▼	-0.10	9,970	10,000	9,960	46,580	463,936,800
25/05/2023	9,970	-0.13 ▼	-1.30	10,100	10,150	9,960	93,860	935,784,200
24/05/2023	10,100	-0.15 ▼	-1.49	10,250	10,300	10,050	73,480	742,148,000
23/05/2023	10,250	-0.05 ▼	-0.49	10,300	10,400	10,200	46,480	476,420,000
22/05/2023	10,300	0.05 ▲	0.49	10,250	10,300	10,200	47,370	487,911,000
19/05/2023	10,250	0.00 ■■	0.00	10,250	10,450	10,150	43,820	449,155,000
18/05/2023	10,250	0.05 ▲	0.49	10,200	10,300	10,150	52,580	538,945,000
17/05/2023	10,200	-0.20 ▼	-1.96	10,400	10,450	10,200	64,910	662,082,000
16/05/2023	10,400	0.05 ▲	0.48	10,350	10,450	10,250	48,100	500,240,000
15/05/2023	10,350	-0.40 ▼	-3.86	10,750	10,800	10,300	144,210	1,492,573,500
12/05/2023	10,750	-0.05 ▼	-0.47	10,800	11,150	10,700	159,670	1,716,452,500
11/05/2023	11,950	0.10 ▲	0.84	11,850	11,950	11,850	74,660	892,187,000
10/05/2023	11,850	-0.15 ▼	-1.27	12,000	12,100	11,850	88,900	1,053,465,000
09/05/2023	12,000	0.05 ▲	0.42	11,950	12,150	11,950	73,790	885,480,000
08/05/2023	11,950	0.25 ▲	2.09	11,700	12,000	11,750	101,880	1,217,466,000
05/05/2023	11,700	-0.05 ▼	-0.43	11,750	11,900	11,650	54,910	642,447,000
04/05/2023	11,750	0.20 ▲	1.70	11,550	11,850	11,500	102,700	1,206,725,000
28/04/2023	11,550	-0.10 ▼	-0.87	11,650	11,850	11,450	51,470	594,478,500
27/04/2023	11,650	0.35 ▲	3.00	11,300	11,650	11,300	92,500	1,077,625,000
26/04/2023	11,300	-0.20 ▼	-1.77	11,500	11,450	11,150	49,380	557,994,000
25/04/2023	11,500	0.20 ▲	1.74	11,300	11,800	11,300	64,930	746,695,000
24/04/2023	11,300	0.05 ▲	0.44	11,250	11,650	11,300	63,290	715,177,000
21/04/2023	11,250	0.25 ▲	2.22	11,000	11,400	11,000	89,310	1,004,737,500
20/04/2023	11,000	-0.40 ▼	-3.64	11,400	11,850	10,650	157,970	1,737,670,000
19/04/2023	11,400	-0.10 ▼	-0.88	11,500	11,700	11,400	44,550	507,870,000
18/04/2023	11,500	0.00 ■■	0.00	11,500	11,750	11,350	37,230	428,145,000
17/04/2023	11,500	-0.05 ▼	-0.43	11,550	11,550	11,200	48,250	554,875,000
14/04/2023	11,550	-0.85 ▼	-7.36	12,400	12,550	11,550	232,870	2,689,648,500
13/04/2023	12,400	-0.20 ▼	-1.61	12,600	12,700	12,400	71,810	890,444,000
12/04/2023	12,600	-0.05 ▼	-0.40	12,650	13,100	12,600	76,070	958,482,000
11/04/2023	12,650	0.35 ▲	2.77	12,300	12,800	12,300	95,550	1,208,707,500
10/04/2023	12,300	-0.15 ▼	-1.22	12,450	12,700	12,250	71,850	883,755,000
07/04/2023	12,450	0.55 ▲	4.42	11,900	12,700	11,900	125,540	1,562,973,000
06/04/2023	11,900	-0.20 ▼	-1.68	12,100	12,300	11,700	104,730	1,246,287,000
05/04/2023	12,100	0.45 ▲	3.72	11,650	12,250	11,700	147,980	1,790,558,000
04/04/2023	11,650	0.75 ▲	6.44	10,900	11,650	10,950	210,330	2,450,344,500
03/04/2023	10,900	0.00 ■■	0.00	10,900	11,150	10,800	27,250	297,025,000
31/03/2023	10,900	0.05 ▲	0.46	10,850	11,000	10,750	15,360	167,424,000
30/03/2023	10,850	-0.10 ▼	-0.92	10,950	11,250	10,850	31,180	338,303,000
29/03/2023	10,950	0.10 ▲	0.91	10,850	10,950	10,650	48,160	527,352,000
28/03/2023	10,850	0.00 ■■	0.00	10,850	11,000	10,650	48,800	529,480,000
27/03/2023	10,850	4.62 ▲	42.58	6,230	11,050	10,850	26,570	288,284,500
24/03/2023	10,950	4.80 ▲	43.84	6,150	11,150	10,800	38,030	416,428,500
22/03/2023	10,800	0.30 ▲	2.78	10,500	10,900	10,600	54,750	591,300,000
21/03/2023	10,500	0.35 ▲	3.33	10,150	10,500	10,150	24,940	261,870,000
20/03/2023	10,150	-0.40 ▼	-3.94	10,550	10,600	10,150	44,680	453,502,000
17/03/2023	10,550	-0.05 ▼	-0.47	10,600	10,850	10,500	19,480	205,514,000
16/03/2023	10,600	-0.40 ▼	-3.77	11,000	10,900	10,600	20,970	222,282,000
15/03/2023	11,000	0.55 ▲	5.00	10,450	11,050	10,700	40,070	440,770,000
14/03/2023	10,450	-0.55 ▼	-5.26	11,000	11,000	10,450	46,020	480,909,000
13/03/2023	11,000	-0.15 ▼	-1.36	11,150	11,150	10,800	58,820	647,020,000
10/03/2023	11,150	-0.25 ▼	-2.24	11,400	11,400	11,100	26,470	295,140,500
09/03/2023	11,400	0.05 ▲	0.44	11,350	11,450	11,200	40,440	461,016,000
08/03/2023	11,350	0.30 ▲	2.64	11,050	11,350	10,850	64,010	726,513,500
07/03/2023	11,050	0.10 ▲	0.90	10,950	11,150	10,900	33,430	369,401,500
06/03/2023	10,950	0.00 ■■	0.00	10,950	11,500	10,950	138,240	1,513,728,000
03/03/2023	10,950	0.05 ▲	0.46	10,900	11,200	10,850	48,170	527,461,500
02/03/2023	10,900	0.05 ▲	0.46	10,850	11,300	10,700	94,990	1,035,391,000
01/03/2023	10,850	0.70 ▲	6.45	10,150	10,850	10,100	95,670	1,038,019,500
28/02/2023	10,150	0.05 ▲	0.49	10,100	10,350	10,100	37,550	381,132,500
27/02/2023	10,100	-0.20 ▼	-1.98	10,300	10,400	9,980	71,680	723,968,000
24/02/2023	10,300	-0.55 ▼	-5.34	10,850	10,850	10,300	36,570	376,671,000
23/02/2023	10,850	0.10 ▲	0.92	10,750	10,900	10,100	77,730	843,370,500
22/02/2023	10,750	-0.15 ▼	-1.40	10,900	11,300	10,600	102,270	1,099,402,500
21/02/2023	10,900	-0.35 ▼	-3.21	11,250	11,300	10,750	104,770	1,141,993,000
20/02/2023	11,250	0.25 ▲	2.22	11,000	11,250	10,950	94,980	1,068,525,000
17/02/2023	11,000	0.15 ▲	1.36	10,850	11,300	10,600	51,240	563,640,000
16/02/2023	10,850	0.65 ▲	5.99	10,200	10,900	10,350	268,110	2,908,993,500
15/02/2023	10,200	0.40 ▲	3.92	9,800	10,250	9,810	56,510	576,402,000
14/02/2023	9,800	0.20 ▲	2.04	9,600	9,890	9,570	31,770	311,346,000
13/02/2023	9,600	-0.40 ▼	-4.17	10,000	9,960	9,440	53,470	513,312,000
10/02/2023	10,000	-0.15 ▼	-1.50	10,150	10,150	9,960	23,860	238,600,000
09/02/2023	10,150	0.20 ▲	1.97	9,950	10,400	9,830	42,730	433,709,500
08/02/2023	9,950	0.00 ■■	0.00	9,950	9,990	9,820	29,520	293,724,000
07/02/2023	9,950	-0.25 ▼	-2.51	10,200	10,450	9,930	75,720	753,414,000
06/02/2023	10,200	0.57 ▲	5.59	9,630	10,250	9,650	46,560	474,912,000
03/02/2023	9,630	0.00 ■■	0.00	9,630	9,840	9,590	49,690	478,514,700
02/02/2023	9,630	-0.02 ▼	-0.21	9,650	9,800	9,090	72,490	698,078,700
01/02/2023	9,650	-0.60 ▼	-6.22	10,250	10,600	9,540	87,900	848,235,000
31/01/2023	10,250	0.05 ▲	0.49	10,200	10,350	10,000	73,170	749,992,500
30/01/2023	10,200	0.31 ▲	3.04	9,890	10,550	10,000	157,850	1,610,070,000
27/01/2023	9,890	0.64 ▲	6.47	9,250	9,890	9,810	108,730	1,075,339,700
19/01/2023	9,250	0.55 ▲	5.95	8,700	9,290	8,650	50,030	462,777,500
18/01/2023	8,700	0.13 ▲	1.49	8,570	8,720	8,570	19,260	167,562,000
17/01/2023	8,570	0.01 ▲	0.12	8,560	8,730	8,560	20,900	179,113,000
16/01/2023	8,560	0.36 ▲	4.21	8,200	8,700	8,120	25,150	215,284,000
13/01/2023	8,200	0.05 ▲	0.61	8,150	8,300	8,150	13,410	109,962,000
12/01/2023	8,150	-0.03 ▼	-0.37	8,180	8,380	8,120	6,170	50,285,500
11/01/2023	8,180	0.00 ■■	0.00	8,180	8,300	8,100	15,140	123,845,200
10/01/2023	8,180	0.06 ▲	0.73	8,120	8,300	8,150	10,630	86,953,400
09/01/2023	8,120	-0.39 ▼	-4.80	8,510	8,590	8,000	48,230	391,627,600
06/01/2023	8,510	-0.64 ▼	-7.52	9,150	9,150	8,510	40,080	341,080,800
05/01/2023	9,150	-0.07 ▼	-0.77	9,220	9,400	8,900	36,680	335,622,000
04/01/2023	9,220	0.60 ▲	6.51	8,620	9,220	8,500	117,910	1,087,130,200
03/01/2023	8,620	0.02 ▲	0.23	8,600	8,750	8,530	15,180	130,851,600
30/12/2022	8,600	0.13 ▲	1.51	8,470	8,690	8,210	11,660	100,276,000
29/12/2022	8,470	-0.08 ▼	-0.94	8,550	8,550	8,470	8,700	73,689,000
28/12/2022	8,550	0.10 ▲	1.17	8,450	8,810	8,490	13,230	113,116,500
27/12/2022	8,450	0.34 ▲	4.02	8,110	8,450	8,000	15,310	129,369,500
26/12/2022	8,110	-0.59 ▼	-7.27	8,700	8,680	8,110	18,680	151,494,800
23/12/2022	8,700	0.14 ▲	1.61	8,560	8,880	8,550	21,210	184,527,000
22/12/2022	8,560	0.01 ▲	0.12	8,550	9,000	8,500	9,520	81,491,200
21/12/2022	8,550	-0.05 ▼	-0.58	8,600	8,710	8,000	15,130	129,361,500
20/12/2022	8,600	-0.25 ▼	-2.91	8,850	9,000	8,500	34,530	296,958,000
19/12/2022	8,850	0.15 ▲	1.69	8,700	9,150	8,800	28,810	254,968,500
15/12/2022	8,600	-0.06 ▼	-0.70	8,660	8,840	8,500	54,780	471,108,000
14/12/2022	8,660	0.16 ▲	1.85	8,500	8,850	8,500	47,170	408,492,200
13/12/2022	8,500	-0.18 ▼	-2.12	8,680	8,700	8,410	22,550	191,675,000
12/12/2022	8,680	0.29 ▲	3.34	8,390	8,770	8,100	55,610	482,694,800
09/12/2022	8,390	0.24 ▲	2.86	8,150	8,390	7,900	25,020	209,917,800
08/12/2022	8,150	-0.05 ▼	-0.61	8,200	8,310	8,100	32,100	261,615,000
07/12/2022	8,200	-0.10 ▼	-1.22	8,300	8,500	8,010	20,280	166,296,000
06/12/2022	8,300	-0.01 ▼	-0.12	8,310	8,790	8,080	33,080	274,564,000
05/12/2022	8,310	0.51 ▲	6.14	7,800	8,340	7,830	53,650	445,831,500
04/12/2022	7,800	0.05 ▲	0.64	7,750	7,850	7,600	14,280	111,384,000
02/12/2022	7,800	0.05 ▲	0.64	7,750	7,850	7,600	14,280	111,384,000
01/12/2022	7,750	0.00 ■■	0.00	7,750	7,850	7,710	25,240	195,610,000
30/11/2022	7,750	0.00 ■■	0.00	7,750	7,780	7,520	11,560	89,590,000
29/11/2022	7,750	0.00 ■■	0.00	7,750	8,000	7,730	51,620	400,055,000
28/11/2022	7,750	0.50 ▲	6.45	7,250	7,750	7,290	47,220	365,955,000
27/11/2022	7,250	0.25 ▲	3.45	7,000	7,380	6,980	28,590	207,277,500
25/11/2022	7,250	0.25 ▲	3.45	7,000	7,380	6,980	28,590	207,277,500
24/11/2022	7,000	0.00 ■■	0.00	7,000	7,000	6,930	8,580	60,060,000
23/11/2022	7,000	-0.06 ▼	-0.86	7,060	7,100	6,870	12,850	89,950,000
22/11/2022	7,060	0.35 ▲	4.96	6,710	7,120	6,720	29,800	210,388,000
21/11/2022	6,710	0.42 ▲	6.26	6,290	6,730	6,300	32,750	219,752,500
18/11/2022	6,290	0.41 ▲	6.52	5,880	6,290	6,100	67,350	423,631,500
17/11/2022	5,880	0.38 ▲	6.46	5,500	5,880	5,600	27,010	158,818,800
16/11/2022	5,500	0.29 ▲	5.27	5,210	5,570	5,000	25,430	139,865,000
15/11/2022	5,210	-0.39 ▼	-7.49	5,600	5,600	5,210	36,530	190,321,300
14/11/2022	5,600	-0.35 ▼	-6.25	5,950	6,000	5,580	24,870	139,272,000
11/11/2022	5,950	-0.02 ▼	-0.34	5,970	6,150	5,800	33,690	200,455,500
10/11/2022	5,970	-0.13 ▼	-2.18	6,100	6,100	5,810	29,120	173,846,400
09/11/2022	6,100	0.05 ▲	0.82	6,050	6,180	5,990	9,460	57,706,000
08/11/2022	6,050	0.00 ■■	0.00	6,050	6,090	5,810	2,990	18,089,500
07/11/2022	6,050	-0.13 ▼	-2.15	6,180	6,430	5,900	8,320	50,336,000
06/11/2022	6,180	-0.19 ▼	-3.07	6,370	6,460	6,120	9,980	61,676,400
04/11/2022	6,180	-0.19 ▼	-3.07	6,370	6,460	6,120	9,980	61,676,400
03/11/2022	6,370	-0.01 ▼	-0.16	6,380	6,380	6,300	4,180	26,626,600
02/11/2022	6,380	-0.12 ▼	-1.88	6,500	6,650	6,360	5,470	34,898,600
01/11/2022	6,500	0.01 ▲	0.15	6,490	6,590	6,410	2,480	16,120,000
31/10/2022	6,490	-0.11 ▼	-1.69	6,600	6,610	6,400	3,180	20,638,200
28/10/2022	6,600	0.10 ▲	1.52	6,500	6,650	6,460	8,940	59,004,000
27/10/2022	6,500	0.27 ▲	4.15	6,230	6,500	6,150	13,420	87,230,000
26/10/2022	6,230	0.08 ▲	1.28	6,150	6,230	6,200	6,560	40,868,800
25/10/2022	6,240	0.09 ▲	1.44	6,150	6,240	5,900	12,400	77,376,000
24/10/2022	6,150	-0.23 ▼	-3.74	6,380	6,370	6,150	20,610	126,751,500
21/10/2022	6,380	-0.04 ▼	-0.63	6,420	6,500	6,260	15,990	102,016,200
20/10/2022	6,420	0.00 ■■	0.00	6,420	6,490	6,300	2,890	18,553,800
19/10/2022	6,420	0.01 ▲	0.16	6,410	6,490	6,400	12,970	83,267,400
18/10/2022	6,410	0.10 ▲	1.56	6,310	6,500	6,340	15,540	99,611,400
17/10/2022	6,310	0.00 ■■	0.00	6,310	6,330	6,210	7,350	46,378,500
14/10/2022	6,310	0.13 ▲	2.06	6,180	6,330	6,200	10,630	67,075,300
13/10/2022	6,180	0.20 ▲	3.24	5,980	6,210	6,030	8,610	53,209,800
12/10/2022	5,980	0.08 ▲	1.34	5,900	6,090	5,870	24,140	144,357,200
11/10/2022	5,900	-0.25 ▼	-4.24	6,150	6,300	5,900	10,560	62,304,000
07/10/2022	6,200	-0.30 ▼	-4.84	6,500	6,470	6,050	23,220	143,964,000
06/10/2022	6,500	0.00 ■■	0.00	6,500	6,660	6,360	3,960	25,740,000
05/10/2022	6,500	0.10 ▲	1.54	6,400	6,690	6,300	20,290	131,885,000
04/10/2022	6,400	-0.19 ▼	-2.97	6,590	6,790	6,300	19,040	121,856,000
03/10/2022	6,590	-0.31 ▼	-4.70	6,900	7,050	6,590	11,730	77,300,700
02/10/2022	6,900	-0.03 ▼	-0.43	6,930	6,940	6,620	29,840	205,896,000
30/09/2022	6,900	-0.03 ▼	-0.43	6,930	6,940	6,620	29,840	205,896,000
29/09/2022	6,930	-0.07 ▼	-1.01	7,000	7,230	6,930	11,710	81,150,300
28/09/2022	7,000	-0.07 ▼	-1.00	7,070	7,130	6,900	21,530	150,710,000
27/09/2022	7,070	0.00 ■■	0.00	7,070	7,100	7,030	15,310	108,241,700
26/09/2022	7,070	-0.17 ▼	-2.40	7,240	7,180	7,020	37,950	268,306,500
23/09/2022	7,240	0.00 ■■	0.00	7,240	7,400	7,230	22,220	160,872,800
22/09/2022	7,240	0.00 ■■	0.00	7,240	7,240	7,100	7,230	52,345,200
21/09/2022	7,240	0.20 ▲	2.76	7,040	7,280	6,970	42,480	307,555,200
20/09/2022	7,040	0.14 ▲	1.99	6,900	7,060	6,900	14,780	104,051,200
19/09/2022	6,900	-0.14 ▼	-2.03	7,040	7,040	6,860	25,650	176,985,000
16/09/2022	7,040	-0.01 ▼	-0.14	7,050	7,100	7,020	8,050	56,672,000
15/09/2022	7,050	0.14 ▲	1.99	6,910	7,150	7,000	9,840	69,372,000
14/09/2022	6,910	-0.11 ▼	-1.59	7,020	6,990	6,800	11,970	82,712,700
13/09/2022	7,020	0.07 ▲	1.00	6,950	7,160	6,960	13,100	91,962,000
12/09/2022	6,950	-0.55 ▼	-7.91	7,500	7,300	6,950	22,060	153,317,000
09/09/2022	7,180	-0.32 ▼	-4.46	7,500	7,700	7,000	41,320	296,677,600
08/09/2022	7,500	-0.04 ▼	-0.53	7,540	7,820	7,350	64,670	485,025,000
07/09/2022	7,540	0.49 ▲	6.50	7,050	7,540	7,050	119,680	902,387,200
06/09/2022	7,050	0.09 ▲	1.28	6,960	7,050	6,770	25,300	178,365,000
05/09/2022	6,960	-0.05 ▼	-0.72	7,010	7,030	6,960	16,190	112,682,400
04/09/2022	7,010	-0.09 ▼	-1.28	7,100	7,100	6,950	5,670	39,746,700
02/09/2022	7,010	-0.09 ▼	-1.28	7,100	7,100	6,950	5,670	39,746,700
01/09/2022	7,010	-0.09 ▼	-1.28	7,100	7,100	6,950	5,670	39,746,700
31/08/2022	7,010	-0.09 ▼	-1.28	7,100	7,100	6,950	5,670	39,746,700
30/08/2022	7,100	0.00 ■■	0.00	7,100	7,190	6,950	12,510	88,821,000
29/08/2022	7,100	0.00 ■■	0.00	7,100	7,100	6,800	33,050	234,655,000
28/08/2022	7,100	-0.15 ▼	-2.11	7,250	7,230	7,000	24,720	175,512,000
26/08/2022	7,100	-0.15 ▼	-2.11	7,250	7,230	7,000	24,720	175,512,000
25/08/2022	7,250	0.15 ▲	2.07	7,100	7,340	7,080	32,120	232,870,000
24/08/2022	7,100	0.26 ▲	3.66	6,840	7,160	6,860	43,990	312,329,000
23/08/2022	6,840	0.17 ▲	2.49	6,670	6,960	6,660	36,610	250,412,400
22/08/2022	6,670	0.02 ▲	0.30	6,650	6,670	6,520	14,060	93,780,200
21/08/2022	6,650	-0.06 ▼	-0.90	6,710	6,730	6,650	8,730	58,054,500
19/08/2022	6,650	-0.06 ▼	-0.90	6,710	6,730	6,650	8,730	58,054,500
18/08/2022	6,710	0.01 ▲	0.15	6,700	6,770	6,690	15,280	102,528,800
17/08/2022	6,700	-0.03 ▼	-0.45	6,730	6,800	6,700	10,070	67,469,000
16/08/2022	6,730	0.02 ▲	0.30	6,710	6,850	6,690	11,890	80,019,700
15/08/2022	6,710	-0.04 ▼	-0.60	6,750	6,800	6,520	14,950	100,314,500
12/08/2022	6,750	-0.04 ▼	-0.59	6,790	6,790	6,670	12,470	84,172,500
11/08/2022	6,790	-0.02 ▼	-0.29	6,810	7,090	6,750	25,570	173,620,300
10/08/2022	6,810	0.00 ■■	0.00	6,810	6,860	6,750	14,870	101,264,700
09/08/2022	6,810	0.03 ▲	0.44	6,780	6,830	6,760	21,700	147,777,000
08/08/2022	6,780	0.02 ▲	0.29	6,760	6,810	6,700	19,020	128,955,600
06/08/2022	6,760	-0.03 ▼	-0.44	6,790	6,780	6,630	15,090	102,008,400
05/08/2022	6,760	-0.03 ▼	-0.44	6,790	6,780	6,630	15,090	102,008,400
04/08/2022	6,790	0.16 ▲	2.36	6,630	6,890	6,650	20,330	138,040,700
03/08/2022	6,630	0.18 ▲	2.71	6,450	6,800	6,460	36,590	242,591,700
02/08/2022	6,450	0.09 ▲	1.40	6,360	6,500	6,350	39,950	257,677,500
01/08/2022	6,360	0.01 ▲	0.16	6,350	6,460	6,270	13,770	87,577,200
29/07/2022	6,350	0.03 ▲	0.47	6,320	6,400	6,250	7,240	45,974,000
28/07/2022	6,320	0.07 ▲	1.11	6,250	6,470	6,210	6,210	39,247,200
27/07/2022	6,250	0.00 ■■	0.00	6,250	6,360	6,160	8,960	56,000,000
26/07/2022	6,250	-0.15 ▼	-2.40	6,400	6,450	6,250	10,060	62,875,000
25/07/2022	6,400	-0.10 ▼	-1.56	6,500	6,550	6,300	3,320	21,248,000
24/07/2022	6,500	-0.03 ▼	-0.46	6,530	6,550	6,450	7,480	48,620,000
22/07/2022	6,500	-0.03 ▼	-0.46	6,530	6,550	6,450	7,480	48,620,000
21/07/2022	6,530	-0.04 ▼	-0.61	6,570	6,680	6,500	9,760	63,732,800
20/07/2022	6,570	0.08 ▲	1.22	6,490	6,650	6,500	15,320	100,652,400
19/07/2022	6,490	0.07 ▲	1.08	6,420	6,590	6,420	11,320	73,466,800
18/07/2022	6,420	0.09 ▲	1.40	6,330	6,450	6,380	10,910	70,042,200
17/07/2022	6,410	0.08 ▲	1.25	6,330	6,450	6,350	11,990	76,855,900
15/07/2022	6,410	0.08 ▲	1.25	6,330	6,450	6,350	11,990	76,855,900
14/07/2022	6,330	0.03 ▲	0.47	6,300	6,400	6,300	7,020	44,436,600
13/07/2022	6,300	0.09 ▲	1.43	6,210	6,300	6,210	14,400	90,720,000
12/07/2022	6,210	0.09 ▲	1.45	6,120	6,300	6,120	5,170	32,105,700
11/07/2022	6,120	-0.08 ▼	-1.31	6,200	6,300	6,110	7,000	42,840,000
10/07/2022	6,200	0.06 ▲	0.97	6,140	6,400	6,110	8,700	53,940,000
08/07/2022	6,200	0.06 ▲	0.97	6,140	6,400	6,110	8,700	53,940,000
07/07/2022	6,140	-0.01 ▼	-0.16	6,150	6,280	6,010	12,820	78,714,800
06/07/2022	6,150	-0.19 ▼	-3.09	6,340	6,500	6,150	12,580	77,367,000
05/07/2022	6,340	-0.07 ▼	-1.10	6,410	6,500	6,330	7,920	50,212,800
04/07/2022	6,410	0.06 ▲	0.94	6,350	6,440	6,350	9,640	61,792,400
03/07/2022	6,350	-0.06 ▼	-0.94	6,410	6,350	6,200	12,440	78,994,000
01/07/2022	6,350	-0.06 ▼	-0.94	6,410	6,350	6,200	12,440	78,994,000
30/06/2022	6,410	-0.17 ▼	-2.65	6,580	6,600	6,410	6,500	41,665,000
29/06/2022	6,580	-0.01 ▼	-0.15	6,590	6,740	6,540	7,770	51,126,600
28/06/2022	6,590	-0.01 ▼	-0.15	6,600	6,700	6,540	11,510	75,850,900
27/06/2022	6,600	0.37 ▲	5.61	6,230	6,600	6,280	12,380	81,708,000
24/06/2022	6,230	0.03 ▲	0.48	6,200	6,400	6,230	13,590	84,665,700
23/06/2022	6,200	0.17 ▲	2.74	6,030	6,200	6,000	13,710	85,002,000
22/06/2022	6,030	0.03 ▲	0.50	6,000	6,190	5,810	13,850	83,515,500
21/06/2022	6,000	-0.25 ▼	-4.17	6,250	6,250	5,950	23,010	138,060,000
20/06/2022	6,250	-0.20 ▼	-3.20	6,450	6,590	6,100	13,060	81,625,000
17/06/2022	6,450	-0.21 ▼	-3.26	6,660	6,550	6,320	23,310	150,349,500
16/06/2022	6,660	0.19 ▲	2.85	6,470	6,760	6,600	17,510	116,616,600
15/06/2022	6,470	-0.33 ▼	-5.10	6,800	6,990	6,470	23,980	155,150,600
14/06/2022	6,800	-0.20 ▼	-2.94	7,000	7,100	6,700	18,710	127,228,000
13/06/2022	7,000	-0.50 ▼	-7.14	7,500	7,410	7,000	31,320	219,240,000
12/06/2022	7,500	-0.11 ▼	-1.47	7,610	7,710	7,400	15,320	114,900,000
10/06/2022	7,500	-0.11 ▼	-1.47	7,610	7,710	7,400	15,320	114,900,000
09/06/2022	7,610	0.00 ■■	0.00	7,610	7,750	7,500	13,820	105,170,200
08/06/2022	7,610	0.20 ▲	2.63	7,410	7,690	7,500	21,160	161,027,600
07/06/2022	7,410	-0.10 ▼	-1.35	7,510	7,500	7,150	28,250	209,332,500
06/06/2022	7,510	0.01 ▲	0.13	7,500	7,790	7,500	9,750	73,222,500
05/06/2022	7,500	0.00 ■■	0.00	7,500	7,590	7,400	17,020	127,650,000
03/06/2022	7,500	0.00 ■■	0.00	7,500	7,590	7,400	17,020	127,650,000
02/06/2022	7,500	-0.22 ▼	-2.93	7,720	7,750	7,500	18,530	138,975,000
01/06/2022	7,720	-0.09 ▼	-1.17	7,810	7,900	7,720	10,330	79,747,600
31/05/2022	7,810	0.07 ▲	0.90	7,740	7,990	7,620	32,530	254,059,300
30/05/2022	7,740	0.01 ▲	0.13	7,730	7,840	7,590	30,100	232,974,000
29/05/2022	7,730	-0.01 ▼	-0.13	7,740	8,150	7,730	11,460	88,585,800
27/05/2022	7,730	-0.01 ▼	-0.13	7,740	8,150	7,730	11,460	88,585,800
26/05/2022	7,740	0.14 ▲	1.81	7,600	7,800	7,600	27,520	213,004,800
25/05/2022	7,600	0.34 ▲	4.47	7,260	7,600	7,220	18,970	144,172,000
24/05/2022	7,260	-0.02 ▼	-0.28	7,280	7,480	7,200	10,070	73,108,200
23/05/2022	7,280	-0.12 ▼	-1.65	7,400	7,600	7,250	12,360	89,980,800
22/05/2022	7,400	0.01 ▲	0.14	7,390	7,680	7,360	15,410	114,034,000
20/05/2022	7,400	0.01 ▲	0.14	7,390	7,680	7,360	15,410	114,034,000
19/05/2022	7,390	-0.11 ▼	-1.49	7,500	7,490	7,210	11,470	84,763,300
18/05/2022	7,500	0.20 ▲	2.67	7,300	7,590	7,300	16,830	126,225,000
17/05/2022	7,300	0.30 ▲	4.11	7,000	7,440	6,990	15,960	116,508,000
16/05/2022	7,000	0.07 ▲	1.00	6,930	7,340	6,950	13,660	95,620,000
13/05/2022	6,930	-0.52 ▼	-7.50	7,450	7,890	6,930	33,870	234,719,100
12/05/2022	7,450	-0.39 ▼	-5.23	7,840	7,850	7,420	15,750	117,337,500
11/05/2022	7,840	0.24 ▲	3.06	7,600	7,950	7,600	13,940	109,289,600
10/05/2022	8,100	0.09 ▲	1.11	8,010	8,200	7,600	18,800	152,280,000
09/05/2022	8,010	-0.60 ▼	-7.49	8,610	8,700	8,010	35,850	287,158,500
29/04/2022	8,780	0.07 ▲	0.80	8,710	8,790	8,660	22,820	200,359,600
28/04/2022	8,710	0.31 ▲	3.56	8,400	8,950	8,500	30,320	264,087,200
27/04/2022	8,400	0.20 ▲	2.38	8,200	8,400	8,100	33,020	277,368,000
26/04/2022	8,200	0.24 ▲	2.93	7,960	8,200	7,500	31,510	258,382,000
25/04/2022	7,960	-0.59 ▼	-7.41	8,550	8,850	7,960	29,950	238,402,000
23/04/2022	8,550	0.04 ▲	0.47	8,510	9,050	8,500	28,930	247,351,500
22/04/2022	8,550	0.04 ▲	0.47	8,510	9,050	8,500	28,930	247,351,500
21/04/2022	8,510	-0.64 ▼	-7.52	9,150	8,970	8,510	61,370	522,258,700
20/04/2022	9,150	0.00 ■■	0.00	9,150	9,380	8,870	29,740	272,121,000
19/04/2022	9,150	-0.65 ▼	-7.10	9,800	9,890	9,150	37,450	342,667,500
18/04/2022	9,800	-0.60 ▼	-6.12	10,400	10,300	9,680	47,650	466,970,000
16/04/2022	10,400	0.15 ▲	1.44	10,250	10,550	10,200	17,580	182,832,000
15/04/2022	10,400	0.15 ▲	1.44	10,250	10,550	10,200	17,580	182,832,000
14/04/2022	10,250	-0.30 ▼	-2.93	10,550	10,700	10,250	22,500	230,625,000
13/04/2022	10,550	0.05 ▲	0.47	10,500	10,550	10,050	57,530	606,941,500
12/04/2022	10,500	-0.75 ▼	-7.14	11,250	11,250	10,500	72,150	757,575,000
08/04/2022	11,250	-0.05 ▼	-0.44	11,300	11,300	11,050	26,930	302,962,500
07/04/2022	11,300	-0.20 ▼	-1.77	11,500	11,500	11,000	50,840	574,492,000
06/04/2022	11,500	-0.10 ▼	-0.87	11,600	11,700	11,350	48,240	554,760,000
05/04/2022	11,600	0.05 ▲	0.43	11,550	11,700	11,500	32,270	374,332,000
04/04/2022	11,550	0.00 ■■	0.00	11,550	11,700	11,450	28,070	324,208,500
01/04/2022	11,550	-0.05 ▼	-0.43	11,600	11,600	11,200	68,250	788,287,500
31/03/2022	11,600	0.00 ■■	0.00	11,600	11,750	11,200	53,720	623,152,000
30/03/2022	11,600	-0.35 ▼	-3.02	11,950	12,050	11,200	52,320	606,912,000
29/03/2022	11,950	0.40 ▲	3.35	11,550	12,100	11,550	67,760	809,732,000
28/03/2022	11,550	-0.75 ▼	-6.49	12,300	12,350	11,550	94,020	1,085,931,000
25/03/2022	12,300	-0.10 ▼	-0.81	12,400	12,500	12,100	83,660	1,029,018,000
24/03/2022	12,400	0.20 ▲	1.61	12,200	12,650	12,200	109,260	1,354,824,000
23/03/2022	12,200	-0.05 ▼	-0.41	12,250	12,350	12,000	76,790	936,838,000
22/03/2022	12,250	0.15 ▲	1.22	12,100	12,400	12,000	81,660	1,000,335,000
21/03/2022	12,100	0.00 ■■	0.00	12,100	12,150	11,900	81,310	983,851,000
18/03/2022	12,100	0.00 ■■	0.00	12,100	12,400	12,050	43,330	524,293,000
17/03/2022	12,100	-0.10 ▼	-0.83	12,200	12,300	12,000	42,040	508,684,000
16/03/2022	12,200	0.25 ▲	2.05	11,950	12,450	11,950	67,670	825,574,000
15/03/2022	11,950	0.00 ■■	0.00	11,950	12,250	11,500	71,820	858,249,000
14/03/2022	11,950	-0.85 ▼	-7.11	12,800	12,500	11,950	170,180	2,033,651,000
11/03/2022	12,800	-0.05 ▼	-0.39	12,850	13,150	12,600	163,850	2,097,280,000
10/03/2022	12,850	-0.05 ▼	-0.39	12,900	13,500	12,450	157,270	2,020,919,500
09/03/2022	12,900	0.80 ▲	6.20	12,100	12,900	11,750	210,990	2,721,771,000
08/03/2022	12,100	-0.90 ▼	-7.44	13,000	12,850	12,100	197,370	2,388,177,000
07/03/2022	13,000	0.40 ▲	3.08	12,600	13,150	12,700	154,010	2,002,130,000
06/03/2022	12,600	-0.30 ▼	-2.38	12,900	13,350	12,550	177,950	2,242,170,000
04/03/2022	12,600	-0.30 ▼	-2.38	12,900	13,350	12,550	177,950	2,242,170,000
03/03/2022	12,900	0.80 ▲	6.20	12,100	12,900	12,100	266,950	3,443,655,000
02/03/2022	12,100	0.25 ▲	2.07	11,850	12,300	11,950	194,740	2,356,354,000
01/03/2022	11,850	0.50 ▲	4.22	11,350	12,100	11,300	203,430	2,410,645,500
28/02/2022	11,350	0.00 ■■	0.00	11,350	11,450	11,100	39,030	442,990,500
26/02/2022	11,350	-0.05 ▼	-0.44	11,400	11,500	11,300	59,180	671,693,000
25/02/2022	11,350	-0.05 ▼	-0.44	11,400	11,500	11,300	59,180	671,693,000
24/02/2022	11,400	0.20 ▲	1.75	11,200	11,750	11,100	122,360	1,394,904,000
23/02/2022	11,200	0.25 ▲	2.23	10,950	11,500	10,950	87,720	982,464,000
22/02/2022	10,950	-0.20 ▼	-1.83	11,150	11,150	10,500	28,620	313,389,000
21/02/2022	11,150	0.30 ▲	2.69	10,850	11,200	10,900	44,370	494,725,500
19/02/2022	10,850	0.00 ■■	0.00	10,850	11,050	10,700	21,460	232,841,000
18/02/2022	10,850	0.00 ■■	0.00	10,850	11,050	10,700	21,460	232,841,000
17/02/2022	10,850	-0.10 ▼	-0.92	10,950	10,950	10,700	35,020	379,967,000
16/02/2022	10,950	0.00 ■■	0.00	10,950	11,000	10,700	26,640	291,708,000
15/02/2022	10,950	-0.25 ▼	-2.28	11,200	11,350	10,800	35,650	390,367,500
14/02/2022	11,200	0.70 ▲	6.25	10,500	11,200	10,550	101,250	1,134,000,000
11/02/2022	10,500	0.10 ▲	0.95	10,400	10,500	10,250	30,340	318,570,000
10/02/2022	10,400	0.00 ■■	0.00	10,400	10,600	10,300	25,360	263,744,000
09/02/2022	10,400	0.10 ▲	0.96	10,300	10,450	10,150	16,300	169,520,000
08/02/2022	10,300	0.10 ▲	0.97	10,200	10,400	10,100	35,280	363,384,000
07/02/2022	10,200	0.38 ▲	3.73	9,820	10,500	9,830	47,570	485,214,000
01/02/2022	9,820	0.00 ■■	0.00	9,820	10,000	9,750	13,100	128,642,000
31/01/2022	9,820	0.00 ■■	0.00	9,820	10,000	9,750	13,100	128,642,000
28/01/2022	9,820	0.00 ■■	0.00	9,820	10,000	9,750	13,100	128,642,000
27/01/2022	9,820	-0.18 ▼	-1.83	10,000	10,000	9,700	10,430	102,422,600
26/01/2022	10,000	0.00 ■■	0.00	10,000	10,200	9,900	18,910	189,100,000
25/01/2022	10,000	0.23 ▲	2.30	9,770	10,250	9,770	10,740	107,400,000
24/01/2022	9,770	-0.73 ▼	-7.47	10,500	10,500	9,770	41,060	401,156,200
21/01/2022	10,500	0.10 ▲	0.95	10,400	10,650	10,200	21,370	224,385,000
20/01/2022	10,350	0.55 ▲	5.31	9,800	10,400	9,700	12,600	130,410,000
19/01/2022	9,800	0.05 ▲	0.51	9,750	9,990	9,730	29,870	292,726,000
18/01/2022	9,960	-0.49 ▼	-4.92	10,450	10,300	9,900	44,960	447,801,600
17/01/2022	10,900	-0.20 ▼	-1.83	11,100	11,350	10,800	26,290	286,561,000
16/01/2022	11,100	-0.30 ▼	-2.70	11,400	11,400	10,650	40,990	454,989,000
14/01/2022	11,100	-0.30 ▼	-2.70	11,400	11,400	10,650	40,990	454,989,000
13/01/2022	11,400	-0.30 ▼	-2.63	11,700	11,950	11,200	75,930	865,602,000
12/01/2022	11,700	0.10 ▲	0.85	11,600	11,950	11,400	92,340	1,080,378,000
11/01/2022	11,600	-0.30 ▼	-2.59	11,900	11,900	11,550	73,900	857,240,000
10/01/2022	11,900	0.75 ▲	6.30	11,150	11,900	11,100	219,050	2,606,695,000
09/01/2022	11,150	-0.10 ▼	-0.90	11,250	11,350	11,100	84,270	939,610,500
07/01/2022	11,150	-0.10 ▼	-0.90	11,250	11,350	11,100	84,270	939,610,500
06/01/2022	11,250	0.00 ■■	0.00	11,300	11,450	11,150	52,380	589,275,000
05/01/2022	11,300	-0.15 ▼	-1.33	11,450	11,550	11,300	77,290	873,377,000
04/01/2022	11,450	0.20 ▲	1.75	11,250	11,450	11,200	56,680	648,986,000
03/01/2022	10,900	-0.35 ▼	-3.21	11,250	11,350	10,900	62,910	685,719,000
31/12/2021	11,250	0.10 ▲	0.89	11,150	11,250	11,100	44,120	496,350,000
30/12/2021	11,150	-0.15 ▼	-1.35	11,300	11,400	11,150	38,010	423,811,500
29/12/2021	11,300	0.15 ▲	1.33	11,150	11,450	11,150	51,570	582,741,000
23/12/2021	11,650	0.15 ▲	1.29	11,500	12,000	11,250	106,900	1,245,385,000
22/12/2021	11,650	0.15 ▲	1.29	11,500	12,000	11,250	106,900	1,245,385,000
21/12/2021	11,500	-0.10 ▼	-0.87	11,600	11,500	11,200	47,070	541,305,000
20/12/2021	11,600	-0.10 ▼	-0.86	11,700	11,600	11,300	59,130	685,908,000
17/12/2021	11,700	-0.10 ▼	-0.85	11,700	12,000	11,600	61,840	723,528,000
16/12/2021	11,700	-0.05 ▼	-0.43	11,750	11,950	11,500	71,210	833,157,000
15/12/2021	11,750	0.05 ▲	0.43	11,700	12,300	11,450	108,960	1,280,280,000
14/12/2021	11,700	-0.10 ▼	-0.85	11,800	11,900	11,500	65,380	764,946,000
13/12/2021	11,800	0.15 ▲	1.27	11,650	12,150	11,700	69,730	822,814,000
12/12/2021	11,650	0.75 ▲	6.44	10,900	11,650	10,850	170,930	1,991,334,500
10/12/2021	11,650	0.75 ▲	6.44	10,900	11,650	10,850	170,930	1,991,334,500
09/12/2021	10,900	0.05 ▲	0.46	10,850	10,950	10,750	42,010	457,909,000
08/12/2021	10,850	-0.05 ▼	-0.46	10,850	11,000	10,800	33,950	368,357,500
07/12/2021	10,850	0.45 ▲	4.15	10,400	10,900	10,350	43,040	466,984,000
06/12/2021	10,400	-0.50 ▼	-4.81	10,900	10,900	10,300	76,360	794,144,000
04/12/2021	10,900	-0.35 ▼	-3.21	11,250	11,350	10,900	62,910	685,719,000
03/12/2021	10,900	-0.35 ▼	-3.21	11,250	11,350	10,900	62,910	685,719,000
02/12/2021	11,250	0.10 ▲	0.89	11,150	11,250	11,150	51,090	574,762,500
01/12/2021	11,150	0.05 ▲	0.45	11,100	11,150	10,950	51,700	576,455,000
30/11/2021	11,100	0.15 ▲	1.35	10,950	11,250	10,900	57,890	642,579,000
29/11/2021	10,950	-0.25 ▼	-2.28	11,200	11,000	10,600	72,290	791,575,500
28/11/2021	11,200	-0.15 ▼	-1.34	11,350	11,350	11,050	70,640	791,168,000
26/11/2021	11,200	-0.15 ▼	-1.34	11,350	11,350	11,050	70,640	791,168,000
25/11/2021	11,350	0.10 ▲	0.88	11,250	11,600	10,900	57,020	647,177,000
24/11/2021	11,250	-0.35 ▼	-3.11	11,600	11,700	11,200	74,670	840,037,500
23/11/2021	11,600	0.40 ▲	3.45	11,200	11,650	10,600	54,590	633,244,000
22/11/2021	11,200	-0.80 ▼	-7.14	12,000	12,100	11,200	169,780	1,901,536,000
19/11/2021	12,000	-0.60 ▼	-5.00	12,600	12,750	11,750	227,570	2,730,840,000
18/11/2021	12,600	-0.05 ▼	-0.40	12,600	12,900	12,250	170,600	2,149,560,000
17/11/2021	12,600	-0.20 ▼	-1.59	12,800	12,900	12,600	92,080	1,160,208,000
16/11/2021	12,800	0.50 ▲	3.91	12,300	12,950	12,100	260,770	3,337,856,000
15/11/2021	12,300	-0.15 ▼	-1.22	12,450	12,450	12,150	178,660	2,197,518,000
14/11/2021	12,450	-0.05 ▼	-0.40	12,500	12,750	12,250	101,790	1,267,285,500
12/11/2021	12,450	-0.05 ▼	-0.40	12,500	12,750	12,250	101,790	1,267,285,500
11/11/2021	12,500	-0.05 ▼	-0.40	12,550	12,950	12,450	161,790	2,022,375,000
10/11/2021	12,550	0.45 ▲	3.59	12,100	12,550	12,000	233,000	2,924,150,000
09/11/2021	12,100	0.05 ▲	0.41	12,050	12,300	11,950	181,590	2,197,239,000
08/11/2021	12,050	-0.15 ▼	-1.24	12,200	12,500	11,950	101,190	1,219,339,500
07/11/2021	12,200	0.45 ▲	3.69	11,750	12,300	11,600	102,840	1,254,648,000
05/11/2021	12,200	0.45 ▲	3.69	11,750	12,300	11,600	102,840	1,254,648,000
04/11/2021	11,900	-0.60 ▼	-5.04	12,500	12,700	11,900	184,510	2,195,669,000
03/11/2021	11,900	-0.60 ▼	-5.04	12,500	12,700	11,900	184,510	2,195,669,000
02/11/2021	12,500	-0.10 ▼	-0.80	12,600	12,950	12,350	175,730	2,196,625,000
01/11/2021	12,600	-0.40 ▼	-3.17	13,000	12,950	12,500	208,790	2,630,754,000
31/10/2021	13,000	-0.20 ▼	-1.54	13,200	13,400	12,900	165,630	2,153,190,000
29/10/2021	13,000	-0.20 ▼	-1.54	13,200	13,400	12,900	165,630	2,153,190,000
28/10/2021	13,200	0.10 ▲	0.76	13,100	13,500	12,600	244,720	3,230,304,000
27/10/2021	13,100	-0.05 ▼	-0.38	13,150	13,550	12,950	152,290	1,994,999,000
26/10/2021	13,150	-0.45 ▼	-3.42	13,600	13,650	12,900	206,300	2,712,845,000
25/10/2021	13,600	-0.55 ▼	-4.04	14,150	14,150	13,500	110,310	1,500,216,000
23/10/2021	14,150	0.60 ▲	4.24	13,550	14,350	13,200	190,150	2,690,622,500
22/10/2021	14,150	0.60 ▲	4.24	13,550	14,350	13,200	190,150	2,690,622,500
21/10/2021	13,550	-0.15 ▼	-1.11	13,550	13,900	13,200	89,330	1,210,421,500
20/10/2021	13,550	0.85 ▲	6.27	12,700	13,550	12,500	343,880	4,659,574,000
19/10/2021	12,700	-0.05 ▼	-0.39	12,750	12,950	12,300	95,010	1,206,627,000
18/10/2021	12,750	-0.40 ▼	-3.14	13,150	13,250	12,700	157,520	2,008,380,000
16/10/2021	13,150	-0.20 ▼	-1.52	13,350	13,800	12,850	155,590	2,046,008,500
15/10/2021	13,150	-0.20 ▼	-1.52	13,350	13,800	12,850	155,590	2,046,008,500
14/10/2021	13,350	0.85 ▲	6.37	12,500	13,350	12,400	316,920	4,230,882,000
13/10/2021	12,500	0.40 ▲	3.20	12,100	12,650	12,300	259,570	3,244,625,000
12/10/2021	12,100	0.30 ▲	2.48	11,800	12,200	11,650	254,940	3,084,774,000
11/10/2021	11,800	-0.20 ▼	-1.69	12,000	12,150	11,700	93,800	1,106,840,000
08/10/2021	12,000	0.20 ▲	1.67	12,000	12,400	11,850	236,590	2,839,080,000
07/10/2021	12,000	0.35 ▲	2.92	11,650	12,300	11,300	203,670	2,444,040,000
06/10/2021	11,650	-0.20 ▼	-1.72	11,850	11,850	11,300	123,070	1,433,765,500
05/10/2021	11,850	-0.05 ▼	-0.42	11,850	12,350	11,500	166,100	1,968,285,000
04/10/2021	11,850	0.75 ▲	6.33	11,100	11,850	11,300	90,370	1,070,884,500
01/10/2021	11,100	-0.40 ▼	-3.60	11,500	11,600	11,100	140,200	1,556,220,000
30/09/2021	11,500	0.05 ▲	0.43	11,450	11,650	11,300	120,410	1,384,715,000
29/09/2021	11,450	0.05 ▲	0.44	11,400	11,500	11,050	59,560	681,962,000
28/09/2021	11,400	0.60 ▲	5.26	10,800	11,450	10,300	155,690	1,774,866,000
27/09/2021	10,800	-0.60 ▼	-5.56	11,400	11,750	10,800	232,450	2,510,460,000
26/09/2021	11,400	-0.50 ▼	-4.39	11,900	12,400	11,200	237,400	2,706,360,000
24/09/2021	11,400	-0.50 ▼	-4.39	11,900	12,400	11,200	237,400	2,706,360,000
23/09/2021	11,900	-0.85 ▼	-7.14	12,750	12,850	11,900	336,330	4,002,327,000
22/09/2021	12,750	-0.05 ▼	-0.39	12,800	13,350	12,600	169,960	2,166,990,000
21/09/2021	12,800	0.80 ▲	6.25	12,000	12,800	11,500	331,030	4,237,184,000
20/09/2021	12,000	-0.15 ▼	-1.25	12,150	13,000	11,800	356,920	4,283,040,000
17/09/2021	12,150	0.75 ▲	6.17	11,400	12,150	11,700	284,220	3,453,273,000
16/09/2021	11,400	0.70 ▲	6.14	10,700	11,400	10,800	312,550	3,563,070,000
15/09/2021	10,700	0.70 ▲	6.54	10,000	10,700	9,710	273,520	2,926,664,000
14/09/2021	10,000	-0.30 ▼	-3.00	10,300	10,800	9,950	349,340	3,493,400,000
13/09/2021	10,300	0.67 ▲	6.50	9,630	10,300	10,000	167,070	1,720,821,000
11/09/2021	9,630	0.63 ▲	6.54	9,000	9,630	9,200	461,460	4,443,859,800
10/09/2021	9,630	0.63 ▲	6.54	9,000	9,630	9,200	461,460	4,443,859,800
09/09/2021	9,000	0.24 ▲	2.67	8,760	9,090	8,600	102,120	919,080,000
08/09/2021	8,760	-0.14 ▼	-1.60	8,900	9,000	8,460	113,330	992,770,800
07/09/2021	8,900	0.02 ▲	0.22	8,880	9,420	8,880	211,750	1,884,575,000
06/09/2021	8,880	0.57 ▲	6.42	8,300	8,880	8,410	230,140	2,043,643,200
05/09/2021	7,660	0.24 ▲	3.13	7,420	7,500	7,410	45,280	346,844,800
03/09/2021	7,420	0.00 ■■	0.00	7,420	7,500	7,410	27,280	202,417,600
01/09/2021	8,300	0.10 ▲	1.20	8,200	8,370	8,150	48,520	402,716,000
31/08/2021	8,200	-0.14 ▼	-1.71	8,340	8,400	8,200	53,840	441,488,000
30/08/2021	8,340	0.12 ▲	1.44	8,220	8,450	8,250	64,880	541,099,200
27/08/2021	8,220	0.04 ▲	0.49	8,180	8,350	8,050	37,060	304,633,200
26/08/2021	8,180	0.27 ▲	3.30	7,910	8,300	7,910	63,510	519,511,800
25/08/2021	7,910	-0.08 ▼	-1.01	7,990	7,980	7,720	62,130	491,448,300
24/08/2021	7,990	-0.01 ▼	-0.13	8,000	8,100	7,800	49,390	394,626,100
23/08/2021	8,000	-0.29 ▼	-3.63	8,290	8,250	7,990	55,210	441,680,000
20/08/2021	8,290	-0.04 ▼	-0.48	8,290	8,600	8,130	179,390	1,487,143,100
19/08/2021	8,290	0.16 ▲	1.93	8,130	8,300	8,030	69,660	577,481,400
18/08/2021	8,130	-0.02 ▼	-0.25	8,150	8,200	8,060	42,820	348,126,600
17/08/2021	8,150	-0.08 ▼	-0.98	8,230	8,350	8,080	54,800	446,620,000
16/08/2021	8,230	-0.05 ▼	-0.61	8,280	8,500	8,140	80,980	666,465,400
13/08/2021	8,280	-0.02 ▼	-0.24	8,300	8,300	7,970	81,810	677,386,800
12/08/2021	8,300	-0.39 ▼	-4.70	8,690	8,690	8,300	102,450	850,335,000
11/08/2021	8,690	0.32 ▲	3.68	8,370	8,900	8,380	153,470	1,333,654,300
10/08/2021	8,370	0.13 ▲	1.55	8,240	8,500	8,250	115,060	963,052,200
09/08/2021	8,240	0.50 ▲	6.07	7,740	8,250	7,700	117,850	971,084,000
06/08/2021	7,740	0.08 ▲	1.03	7,660	7,800	7,590	64,840	501,861,600
05/08/2021	7,660	0.25 ▲	3.26	7,410	7,760	7,400	45,280	346,844,800
04/08/2021	7,410	-0.01 ▼	-0.13	7,420	7,480	7,390	48,250	357,532,500
03/08/2021	7,420	-0.01 ▼	-0.13	7,420	7,500	7,410	27,280	202,417,600
02/08/2021	7,420	-0.10 ▼	-1.35	7,520	7,520	7,380	31,860	236,401,200
01/08/2021	7,520	-0.02 ▼	-0.27	7,520	7,700	7,500	17,510	131,675,200
30/07/2021	7,520	-0.02 ▼	-0.27	7,520	7,700	7,500	17,510	131,675,200
29/07/2021	7,520	-0.48 ▼	-6.38	8,000	7,720	7,500	26,840	201,836,800
28/07/2021	8,000	0.01 ▲	0.13	7,990	8,000	7,860	58,010	464,080,000
27/07/2021	7,990	-0.11 ▼	-1.38	8,100	8,180	7,940	57,710	461,102,900
26/07/2021	8,100	-0.05 ▼	-0.62	8,150	8,150	8,060	22,120	179,172,000
23/07/2021	8,150	0.15 ▲	1.84	8,000	8,200	8,000	34,290	279,463,500
21/07/2021	7,870	0.31 ▲	3.94	7,560	8,100	7,850	11,260	88,616,200
20/07/2021	7,850	0.29 ▲	3.69	7,560	7,850	7,650	28,960	227,336,000
19/07/2021	7,560	-0.36 ▼	-4.76	7,920	7,840	7,500	27,050	204,498,000
17/07/2021	7,920	-0.04 ▼	-0.51	7,960	7,990	7,900	13,660	108,187,200
16/07/2021	7,920	-0.04 ▼	-0.51	7,960	7,990	7,900	13,660	108,187,200
15/07/2021	7,960	0.13 ▲	1.63	7,830	7,980	7,780	12,690	101,012,400
14/07/2021	7,830	0.31 ▲	3.96	7,520	7,850	7,650	19,940	156,130,200
13/07/2021	7,520	0.14 ▲	1.86	7,380	7,550	7,320	17,080	128,441,600
12/07/2021	7,380	-0.52 ▼	-7.05	7,900	7,740	7,350	66,740	492,541,200
09/07/2021	7,900	-0.24 ▼	-3.04	8,140	8,100	7,870	50,850	401,715,000
08/07/2021	8,140	-0.06 ▼	-0.74	8,200	8,200	8,080	23,990	195,278,600
07/07/2021	8,200	-0.20 ▼	-2.44	8,400	8,300	7,850	44,030	361,046,000
06/07/2021	8,400	-0.29 ▼	-3.45	8,690	8,790	8,400	33,060	277,704,000
05/07/2021	8,690	-0.23 ▼	-2.65	8,920	8,920	8,560	42,800	371,932,000
02/07/2021	8,920	0.23 ▲	2.58	8,690	9,000	8,700	48,430	431,995,600
01/07/2021	8,690	-0.01 ▼	-0.12	8,700	8,700	8,460	79,170	687,987,300
30/06/2021	8,700	-0.33 ▼	-3.79	9,030	9,050	8,600	103,540	900,798,000
29/06/2021	9,030	-0.67 ▼	-7.42	9,700	9,550	9,030	147,300	1,330,119,000
28/06/2021	9,700	-0.11 ▼	-1.13	9,700	9,900	9,500	90,530	878,141,000
25/06/2021	9,700	0.40 ▲	4.12	9,300	9,720	9,460	174,130	1,689,061,000
24/06/2021	9,300	0.41 ▲	4.41	8,890	9,410	8,850	184,420	1,715,106,000
23/06/2021	8,890	-0.03 ▼	-0.34	8,920	8,920	8,600	60,450	537,400,500
22/06/2021	8,920	0.06 ▲	0.67	8,860	9,090	8,720	64,460	574,983,200
21/06/2021	8,860	-0.09 ▼	-1.02	9,020	9,010	8,780	52,620	466,213,200
18/06/2021	9,020	0.07 ▲	0.78	8,950	9,400	9,010	95,990	865,829,800
17/06/2021	8,950	0.52 ▲	5.81	8,430	9,000	8,410	102,280	915,406,000
16/06/2021	8,430	-0.01 ▼	-0.12	8,440	8,480	8,400	25,800	217,494,000
15/06/2021	8,440	0.09 ▲	1.07	8,350	8,440	8,280	5,260	44,394,400
14/06/2021	8,350	-0.05 ▼	-0.60	8,400	8,440	8,300	35,110	293,168,500
11/06/2021	8,400	0.02 ▲	0.24	8,380	8,500	8,220	35,130	295,092,000
10/06/2021	8,380	-0.12 ▼	-1.43	8,500	8,500	8,300	24,270	203,382,600
09/06/2021	8,500	-0.06 ▼	-0.71	8,500	8,600	8,400	18,200	154,700,000
08/06/2021	8,500	-0.33 ▼	-3.88	8,830	8,830	8,460	33,390	283,815,000
07/06/2021	8,830	0.18 ▲	2.04	8,650	9,000	8,690	37,020	326,886,600
04/06/2021	8,650	-0.01 ▼	-0.12	8,660	8,800	8,500	50,980	440,977,000
03/06/2021	8,660	0.19 ▲	2.19	8,470	8,740	8,470	57,350	496,651,000
02/06/2021	8,470	0.37 ▲	4.37	8,100	8,500	8,100	60,610	513,366,700
01/06/2021	8,100	0.28 ▲	3.46	7,820	8,170	7,770	29,550	239,355,000
31/05/2021	7,820	-1.68 ▼	-21.48	7,980	7,960	7,810	21,880	171,101,600
28/05/2021	7,980	-0.02 ▼	-0.25	8,000	8,100	7,940	27,350	218,253,000
27/05/2021	8,000	-0.13 ▼	-1.63	8,130	8,130	8,000	22,070	176,560,000
26/05/2021	8,130	-0.12 ▼	-1.48	8,250	8,250	8,010	21,460	174,469,800
25/05/2021	8,250	0.27 ▲	3.27	7,980	8,300	8,050	15,140	124,905,000
24/05/2021	7,980	0.21 ▲	2.63	7,770	8,000	7,770	27,710	221,125,800
23/05/2021	7,770	-0.23 ▼	-2.96	8,000	8,050	7,710	73,970	574,746,900
21/05/2021	7,770	-0.23 ▼	-2.96	8,000	8,050	7,710	73,970	574,746,900
20/05/2021	8,000	-0.18 ▼	-2.25	8,180	8,140	7,990	34,540	276,320,000
19/05/2021	8,180	-0.07 ▼	-0.86	8,250	8,280	8,140	25,430	208,017,400
18/05/2021	8,250	-0.12 ▼	-1.45	8,370	8,390	8,210	33,510	276,457,500
17/05/2021	8,370	-0.03 ▼	-0.36	8,400	8,600	8,370	23,520	196,862,400
16/05/2021	8,400	-0.05 ▼	-0.60	8,450	8,480	8,380	24,460	205,464,000
14/05/2021	8,400	-0.05 ▼	-0.60	8,450	8,480	8,380	24,460	205,464,000
13/05/2021	8,450	0.02 ▲	0.24	8,450	8,550	8,400	42,620	360,139,000
12/05/2021	8,450	-0.01 ▼	-0.12	8,450	8,550	8,390	23,080	195,026,000
11/05/2021	8,450	0.07 ▲	0.83	8,380	8,550	8,300	31,260	264,147,000
10/05/2021	8,380	-0.07 ▼	-0.84	8,450	8,400	8,160	27,760	232,628,800
09/05/2021	8,450	-0.14 ▼	-1.66	8,590	8,600	8,200	13,570	114,666,500
07/05/2021	8,450	-0.14 ▼	-1.66	8,590	8,600	8,200	13,570	114,666,500
06/05/2021	8,590	0.08 ▲	0.93	8,510	8,750	8,500	25,870	222,223,300
05/05/2021	8,510	0.33 ▲	3.88	8,180	8,740	8,180	43,740	372,227,400
04/05/2021	8,180	-0.31 ▼	-3.79	8,490	8,300	8,140	38,430	314,357,400
03/05/2021	10,550	0.65 ▲	6.16	9,900	10,550	9,210	1,250	13,187,500
30/04/2021	8,490	0.02 ▲	0.24	8,470	8,520	8,380	23,320	197,986,800
29/04/2021	8,490	0.02 ▲	0.24	8,470	8,520	8,380	23,320	197,986,800
28/04/2021	8,470	-0.02 ▼	-0.24	8,490	8,600	8,390	17,040	144,328,800
27/04/2021	8,490	-0.01 ▼	-0.12	8,500	8,510	8,100	30,490	258,860,100
26/04/2021	8,500	-0.45 ▼	-5.29	8,950	8,970	8,460	62,650	532,525,000
23/04/2021	8,950	0.01 ▲	0.11	8,940	9,000	8,600	30,870	276,286,500
22/04/2021	8,940	-0.25 ▼	-2.80	9,190	9,200	8,900	69,020	617,038,800
21/04/2021	9,190	-0.14 ▼	-1.52	9,330	9,580	9,140	42,580	391,310,200
20/04/2021	9,190	-0.14 ▼	-1.52	9,330	9,580	9,140	42,580	391,310,200
19/04/2021	9,330	-0.15 ▼	-1.61	9,480	9,480	9,280	34,370	320,672,100
16/04/2021	9,480	-0.20 ▼	-2.11	9,680	9,680	9,220	65,450	620,466,000
15/04/2021	9,680	-0.18 ▼	-1.86	9,860	9,860	9,680	68,700	665,016,000
14/04/2021	9,860	-0.02 ▼	-0.20	9,860	9,860	9,600	62,750	618,715,000
13/04/2021	9,860	-0.29 ▼	-2.94	10,150	10,150	9,800	79,200	780,912,000
12/04/2021	10,150	-0.10 ▼	-0.99	10,100	10,250	10,050	80,570	817,785,500
09/04/2021	10,100	0.45 ▲	4.46	9,650	10,250	9,600	144,230	1,456,723,000
08/04/2021	9,650	0.10 ▲	1.04	9,550	9,650	9,470	46,920	452,778,000
07/04/2021	9,550	-0.09 ▼	-0.94	9,640	9,650	9,400	45,140	431,087,000
06/04/2021	9,640	-0.16 ▼	-1.66	9,800	9,800	9,600	26,330	253,821,200
05/04/2021	9,800	-0.16 ▼	-1.63	9,960	9,960	9,700	37,580	368,284,000
02/04/2021	9,960	0.06 ▲	0.60	9,900	10,250	9,920	64,170	639,133,200
01/04/2021	9,900	0.31 ▲	3.13	9,590	9,900	9,520	40,760	403,524,000
31/03/2021	9,590	0.09 ▲	0.94	9,500	9,640	9,490	30,290	290,481,100
30/03/2021	9,500	0.04 ▲	0.42	9,460	9,590	9,420	25,310	240,445,000
29/03/2021	9,460	0.04 ▲	0.42	9,420	9,600	8,900	45,830	433,551,800
26/03/2021	9,420	-0.38 ▼	-4.03	9,800	9,750	9,120	96,040	904,696,800
25/03/2021	9,800	-0.10 ▼	-1.02	9,900	10,000	9,750	32,900	322,420,000
24/03/2021	9,900	-0.30 ▼	-3.03	10,200	10,100	9,800	59,420	588,258,000
23/03/2021	10,200	-0.20 ▼	-1.96	10,400	10,400	10,050	57,420	585,684,000
22/03/2021	10,400	0.30 ▲	2.88	10,100	10,600	10,100	62,440	649,376,000
19/03/2021	10,100	0.15 ▲	1.49	9,950	10,200	9,800	67,710	683,871,000
18/03/2021	9,950	-0.30 ▼	-3.02	10,250	10,400	9,950	127,350	1,267,132,500
17/03/2021	10,250	-0.10 ▼	-0.98	10,350	10,400	10,100	69,820	715,655,000
16/03/2021	10,350	-0.10 ▼	-0.97	10,450	10,500	9,950	69,430	718,600,500
15/03/2021	10,450	0.30 ▲	2.87	10,150	10,500	10,200	83,600	873,620,000
12/03/2021	10,150	-0.10 ▼	-0.99	10,250	10,350	10,050	93,910	953,186,500
11/03/2021	10,250	-0.25 ▼	-2.44	10,500	10,550	10,100	47,860	490,565,000
10/03/2021	10,500	0.25 ▲	2.38	10,250	10,750	10,250	78,790	827,295,000
09/03/2021	10,250	0.65 ▲	6.34	9,600	10,250	9,500	212,040	2,173,410,000
08/03/2021	9,600	0.02 ▲	0.21	9,580	9,800	9,490	91,460	878,016,000
05/03/2021	9,580	-0.02 ▼	-0.21	9,600	9,780	9,540	42,360	405,808,800
04/03/2021	9,600	-0.10 ▼	-1.04	9,700	9,880	9,400	47,410	455,136,000
03/03/2021	9,700	0.12 ▲	1.24	9,580	9,800	9,490	85,770	831,969,000
02/03/2021	9,580	-0.15 ▼	-1.57	9,730	9,760	9,400	35,850	343,443,000
01/03/2021	9,730	0.45 ▲	4.62	9,280	9,900	9,280	69,720	678,375,600
26/02/2021	9,280	0.07 ▲	0.75	9,210	9,280	9,050	34,250	317,840,000
25/02/2021	9,210	-0.01 ▼	-0.11	9,220	9,400	9,190	60,710	559,139,100
24/02/2021	9,220	-0.23 ▼	-2.49	9,450	9,650	9,120	71,240	656,832,800
23/02/2021	9,450	0.15 ▲	1.59	9,300	9,590	9,250	57,460	542,997,000
22/02/2021	9,300	-0.04 ▼	-0.43	9,300	9,350	9,000	183,730	1,708,689,000
19/02/2021	9,300	-0.15 ▼	-1.61	9,450	9,500	9,100	66,200	615,660,000
18/02/2021	9,450	0.36 ▲	3.81	9,090	9,690	9,300	85,990	812,605,500
17/02/2021	9,090	0.59 ▲	6.49	8,500	9,090	9,000	75,480	686,113,200
10/02/2021	8,500	0.31 ▲	3.65	8,190	8,500	8,180	92,370	785,145,000
09/02/2021	8,500	0.31 ▲	3.65	8,190	8,500	8,180	92,370	785,145,000
08/02/2021	8,190	-0.61 ▼	-7.45	8,800	9,030	8,190	91,290	747,665,100
07/02/2021	8,800	0.25 ▲	2.84	8,550	9,000	8,550	46,590	409,992,000
05/02/2021	8,800	0.25 ▲	2.84	8,550	9,000	8,550	46,590	409,992,000
05/01/2021	8,330	-0.01 ▼	-0.12	8,340	8,350	8,300	10,270	85,549,100
04/01/2021	8,340	0.15 ▲	1.80	8,190	8,390	8,210	54,470	454,279,800
31/12/2020	8,190	0.01 ▲	0.12	8,180	8,200	8,010	257,400	2,108,106,000
30/12/2020	8,180	-0.02 ▼	-0.24	8,200	8,340	8,100	210,300	1,720,254,000
29/12/2020	8,200	0.10 ▲	1.22	8,100	8,300	7,900	44,085	361,497,000
28/12/2020	8,100	-0.10 ▼	-1.23	8,200	8,250	7,900	42,195	341,779,500
27/12/2020	8,200	0.30 ▲	3.66	7,900	8,200	7,800	29,792	244,294,400
25/12/2020	8,200	0.30 ▲	3.66	7,900	8,200	7,800	29,792	244,294,400
24/12/2020	7,900	-0.50 ▼	-6.33	8,380	8,380	7,800	57,882	457,267,800
23/12/2020	8,380	-0.10 ▼	-1.19	8,440	8,440	8,260	74,648	625,550,240
22/12/2020	8,440	0.00 ■■	0.00	8,440	8,840	8,420	60,117	507,387,480
21/12/2020	8,440	0.00 ■■	0.00	8,440	8,590	8,350	40,183	339,144,520
20/12/2020	8,440	0.00 ■■	0.00	8,410	8,500	8,350	35,209	297,163,960
18/12/2020	8,440	0.00 ■■	0.00	8,410	8,500	8,350	35,209	297,163,960
17/12/2020	8,410	-0.20 ▼	-2.38	8,650	8,620	8,410	37,957	319,218,370
16/12/2020	8,650	0.30 ▲	3.47	8,330	8,910	8,510	72,082	623,509,300
15/12/2020	8,330	0.50 ▲	6.00	7,790	8,330	7,720	135,778	1,131,030,740
14/12/2020	7,790	0.10 ▲	1.28	7,670	7,810	7,680	36,376	283,369,040
13/12/2020	7,670	0.00 ■■	0.00	7,670	7,750	7,550	27,996	214,729,320
11/12/2020	7,670	0.00 ■■	0.00	7,670	7,750	7,550	27,996	214,729,320
10/12/2020	7,670	-0.10 ▼	-1.30	7,780	7,780	7,580	26,505	203,293,350
09/12/2020	7,780	0.30 ▲	3.86	7,480	7,900	7,480	49,080	381,842,400
08/12/2020	7,480	-0.30 ▼	-4.01	7,750	7,770	7,480	65,840	492,483,200
07/12/2020	7,750	0.00 ■■	0.00	7,710	7,770	7,500	25,368	196,602,000
04/12/2020	7,830	-0.10 ▼	-1.28	7,940	7,950	7,800	40,630	318,132,900
03/12/2020	7,940	0.30 ▲	3.78	7,600	8,000	7,600	50,462	400,668,280
02/12/2020	7,600	-0.20 ▼	-2.63	7,800	7,790	7,550	14,356	109,105,600
01/12/2020	7,800	0.20 ▲	2.56	7,600	7,800	7,400	41,957	327,264,600
30/11/2020	7,510	-0.34 ▼	-4.53	7,850	7,900	7,510	286,600	2,152,366,000
27/11/2020	7,510	-0.34 ▼	-4.53	7,850	7,900	7,510	286,600	2,152,366,000
26/11/2020	7,850	-0.30 ▼	-3.82	8,150	8,000	7,760	260,490	2,044,846,500
25/11/2020	8,150	0.34 ▲	4.17	7,810	8,200	7,500	611,150	4,980,872,500
24/11/2020	7,810	-0.22 ▼	-2.82	8,030	8,040	7,750	433,120	3,382,667,200
23/11/2020	8,030	0.52 ▲	6.48	7,510	8,030	7,600	1,181,450	9,487,043,500
20/11/2020	7,510	0.50 ▲	6.66	7,020	7,510	7,250	102,242	767,837,420
19/11/2020	7,020	0.40 ▲	5.70	6,570	7,020	6,660	34,444	241,796,880
18/11/2020	6,570	0.07 ▲	1.07	6,500	6,570	6,400	106,970	702,792,900
17/11/2020	6,500	0.00 ■■	0.00	6,550	6,550	6,470	14,178	92,157,000
16/11/2020	6,550	0.00 ■■	0.00	6,560	6,590	6,460	13,684	89,630,200
14/11/2020	6,560	0.00 ■■	0.00	6,590	6,690	6,500	8,427	55,281,120
13/11/2020	6,560	0.00 ■■	0.00	6,590	6,690	6,500	8,427	55,281,120
12/11/2020	6,590	0.00 ■■	0.00	6,570	6,700	6,520	4,932	32,501,880
11/11/2020	6,570	0.00 ■■	0.00	6,570	6,750	6,570	10,781	70,831,170
10/11/2020	6,570	0.10 ▲	1.52	6,430	6,650	6,430	7,913	51,988,410
09/11/2020	6,430	0.00 ■■	0.00	6,470	6,490	6,400	3,793	24,388,990
06/11/2020	6,470	0.00 ■■	0.00	6,470	6,490	6,400	5,287	34,206,890
05/11/2020	6,470	0.00 ■■	0.00	6,440	6,570	6,430	4,246	27,471,620
04/11/2020	6,440	0.00 ■■	0.00	6,400	6,450	6,360	1,899	12,229,560
03/11/2020	6,400	0.10 ▲	1.56	6,300	6,490	6,360	4,423	28,307,200
02/11/2020	6,300	-0.20 ▼	-3.17	6,500	6,460	6,200	3,722	23,448,600
30/10/2020	6,500	0.10 ▲	1.54	6,400	6,600	6,300	6,951	45,181,500
29/10/2020	6,400	0.10 ▲	1.56	6,350	6,500	6,000	19,804	126,745,600
28/10/2020	6,350	-0.40 ▼	-6.30	6,760	6,680	6,290	35,148	223,189,800
27/10/2020	6,760	0.00 ■■	0.00	6,760	6,800	6,700	7,483	50,585,080
26/10/2020	6,760	0.00 ■■	0.00	6,800	6,850	6,750	8,343	56,398,680
25/10/2020	6,800	0.00 ■■	0.00	6,780	6,800	6,750	15,947	108,439,600
23/10/2020	6,800	0.00 ■■	0.00	6,780	6,800	6,750	15,947	108,439,600
22/10/2020	6,780	0.00 ■■	0.00	6,790	6,790	6,740	6,475	43,900,500
21/10/2020	6,790	0.00 ■■	0.00	6,790	6,800	6,750	8,156	55,379,240
20/10/2020	6,790	0.00 ■■	0.00	6,820	6,890	6,720	11,807	80,169,530
19/10/2020	6,820	0.10 ▲	1.47	6,760	6,920	6,700	27,062	184,562,840
16/10/2020	6,760	0.00 ■■	0.00	6,760	6,850	6,720	10,898	73,670,480
15/10/2020	6,760	-0.08 ▼	-1.18	6,840	6,830	6,700	233,610	1,579,203,600
14/10/2020	6,840	0.00 ■■	0.00	6,840	6,840	6,770	9,159	62,647,560
13/10/2020	6,840	0.10 ▲	1.46	6,700	6,870	6,700	26,630	182,149,200
12/10/2020	6,700	-0.20 ▼	-2.99	6,910	6,940	6,660	61,513	412,137,100
09/10/2020	6,910	0.00 ■■	0.00	6,920	6,950	6,880	7,540	52,101,400
08/10/2020	6,920	0.00 ■■	0.00	6,870	6,970	6,810	18,426	127,507,920
07/10/2020	6,870	0.00 ■■	0.00	6,850	6,990	6,830	32,811	225,411,570
06/10/2020	6,850	0.10 ▲	1.46	6,720	6,890	6,730	34,102	233,598,700
05/10/2020	6,720	0.10 ▲	1.49	6,630	6,800	6,650	25,168	169,128,960
03/10/2020	6,630	-0.10 ▼	-1.51	6,720	6,750	6,500	62,429	413,904,270
02/10/2020	6,630	-0.10 ▼	-1.51	6,720	6,750	6,500	62,429	413,904,270
01/10/2020	6,720	0.00 ■■	0.00	6,730	6,900	6,710	15,377	103,333,440
30/09/2020	6,730	-0.10 ▼	-1.49	6,800	6,900	6,700	18,713	125,938,490
29/09/2020	6,800	0.00 ■■	0.00	6,800	6,990	6,780	47,002	319,613,600
28/09/2020	6,800	0.20 ▲	2.94	6,630	6,850	6,630	39,948	271,646,400
25/09/2020	6,630	0.30 ▲	4.52	6,350	6,630	6,310	47,120	312,405,600
24/09/2020	6,350	0.00 ■■	0.00	6,380	6,430	6,280	21,320	135,382,000
23/09/2020	6,380	0.10 ▲	1.57	6,300	6,450	6,250	19,020	121,347,600
22/09/2020	6,300	-0.20 ▼	-3.17	6,470	6,450	6,270	42,363	266,886,900
21/09/2020	6,470	0.30 ▲	4.64	6,220	6,550	6,290	25,098	162,384,060
18/09/2020	6,220	0.10 ▲	1.61	6,150	6,300	6,180	11,722	72,910,840
17/09/2020	6,150	0.00 ■■	0.00	6,150	6,240	6,150	78,285	481,452,750
16/09/2020	6,150	0.00 ■■	0.00	6,180	6,270	6,140	20,468	125,878,200
15/09/2020	6,180	-0.10 ▼	-1.62	6,240	6,360	6,180	27,928	172,595,040
14/09/2020	6,240	0.20 ▲	3.21	6,090	6,300	6,050	29,354	183,168,960
11/09/2020	6,090	0.30 ▲	4.93	5,840	6,100	5,850	36,555	222,619,950
10/09/2020	5,840	0.00 ■■	0.00	5,850	5,900	5,820	12,896	75,312,640
09/09/2020	5,850	0.02 ▲	0.34	5,830	5,860	5,800	113,760	665,496,000
08/09/2020	5,830	0.00 ■■	0.00	5,830	5,900	5,820	9,354	54,533,820
07/09/2020	5,830	-0.10 ▼	-1.72	5,890	5,900	5,810	13,354	77,853,820
04/09/2020	5,890	0.00 ■■	0.00	5,900	5,900	5,810	9,388	55,295,320
03/09/2020	5,900	0.00 ■■	0.00	5,900	6,050	5,850	26,308	155,217,200
02/09/2020	5,900	0.10 ▲	1.69	5,820	5,970	5,820	22,842	134,767,800
01/09/2020	5,900	0.10 ▲	1.69	5,820	5,970	5,820	22,842	134,767,800
31/08/2020	5,820	0.00 ■■	0.00	5,820	5,850	5,800	43,257	251,755,740
28/08/2020	5,820	0.00 ■■	0.00	5,810	5,840	5,800	13,353	77,714,460
27/08/2020	5,810	0.00 ■■	0.00	5,800	5,850	5,770	13,947	81,032,070
26/08/2020	5,800	0.00 ■■	0.00	5,830	5,880	5,740	18,224	105,699,200
25/08/2020	5,830	0.00 ■■	0.00	5,870	5,960	5,800	22,012	128,329,960
24/08/2020	5,870	0.10 ▲	1.70	5,790	5,940	5,840	22,357	131,235,590
22/08/2020	5,790	0.10 ▲	1.73	5,700	5,840	5,700	22,552	130,576,080
21/08/2020	5,790	0.10 ▲	1.73	5,700	5,840	5,700	22,552	130,576,080
20/08/2020	5,700	-0.10 ▼	-1.75	5,770	5,790	5,700	26,224	149,476,800
19/08/2020	5,770	-0.10 ▼	-1.73	5,820	5,850	5,710	16,504	95,228,080
18/08/2020	5,820	0.10 ▲	1.72	5,730	5,880	5,700	28,983	168,681,060
17/08/2020	5,730	0.00 ■■	0.00	5,700	5,850	5,670	30,185	172,960,050
15/08/2020	5,700	0.00 ■■	0.00	5,740	5,950	5,670	39,736	226,495,200
14/08/2020	5,700	0.00 ■■	0.00	5,740	5,950	5,670	39,736	226,495,200
13/08/2020	5,740	0.20 ▲	3.48	5,500	5,750	5,500	73,659	422,802,660
12/08/2020	5,500	0.00 ■■	0.00	5,550	5,550	5,450	5,596	30,778,000
11/08/2020	5,550	0.00 ■■	0.00	5,500	5,550	5,450	8,117	45,049,350
10/08/2020	5,500	0.00 ■■	0.00	5,520	5,680	5,460	13,930	76,615,000
09/08/2020	5,520	-0.10 ▼	-1.81	5,600	5,550	5,500	17,708	97,748,160
07/08/2020	5,520	-0.10 ▼	-1.81	5,600	5,550	5,500	17,708	97,748,160
06/08/2020	5,600	-0.10 ▼	-1.79	5,680	5,680	5,470	13,570	75,992,000
05/08/2020	5,680	0.20 ▲	3.52	5,450	5,700	5,400	48,832	277,365,760
04/08/2020	5,450	0.00 ■■	0.00	5,500	5,640	5,400	30,302	165,145,900
03/08/2020	5,500	-0.10 ▼	-1.82	5,600	5,500	5,340	25,984	142,912,000
31/07/2020	5,600	-0.10 ▼	-1.79	5,700	5,700	5,400	15,657	87,679,200
30/07/2020	5,700	0.20 ▲	3.51	5,540	5,800	5,550	26,738	152,406,600
29/07/2020	5,540	0.40 ▲	7.22	5,180	5,540	5,300	74,076	410,381,040
28/07/2020	5,180	0.30 ▲	5.79	4,850	5,180	4,850	23,528	121,875,040
27/07/2020	4,850	-0.30 ▼	-6.19	5,100	5,080	4,830	9,403	45,604,550
25/07/2020	5,100	-0.10 ▼	-1.96	5,200	5,280	4,910	10,960	55,896,000
24/07/2020	5,100	-0.10 ▼	-1.96	5,200	5,280	4,910	10,960	55,896,000
23/07/2020	5,200	0.00 ■■	0.00	5,200	5,300	5,000	10,427	54,220,400
22/07/2020	5,200	-0.20 ▼	-3.85	5,370	5,490	5,200	3,756	19,531,200
21/07/2020	5,370	-0.50 ▼	-9.31	5,820	5,490	5,300	8,546	45,892,020
20/07/2020	5,820	-0.10 ▼	-1.72	5,890	5,900	5,650	19,343	112,576,260
19/07/2020	5,890	0.10 ▲	1.70	5,830	5,980	5,810	16,781	98,840,090
17/07/2020	5,890	0.10 ▲	1.70	5,830	5,980	5,810	16,781	98,840,090
16/07/2020	5,830	0.00 ■■	0.00	5,800	5,990	5,810	14,565	84,913,950
15/07/2020	5,800	0.30 ▲	5.17	5,510	5,800	5,510	31,330	181,714,000
14/07/2020	5,510	0.00 ■■	0.00	5,480	5,560	5,470	13,460	74,164,600
13/07/2020	5,480	0.00 ■■	0.00	5,460	5,590	5,460	7,447	40,809,560
12/07/2020	5,460	0.00 ■■	0.00	5,510	5,550	5,400	5,690	31,067,400
10/07/2020	5,460	0.00 ■■	0.00	5,510	5,550	5,400	5,690	31,067,400
09/07/2020	5,510	-0.10 ▼	-1.81	5,580	5,600	5,510	13,015	71,712,650
08/07/2020	5,580	0.10 ▲	1.79	5,520	5,610	5,550	12,195	68,048,100
07/07/2020	5,520	0.00 ■■	0.00	5,480	5,620	5,510	11,060	61,051,200
06/07/2020	5,480	0.00 ■■	0.00	5,450	5,600	5,480	9,948	54,515,040
05/07/2020	5,450	0.10 ▲	1.83	5,350	5,570	5,390	21,246	115,790,700
03/07/2020	5,450	0.10 ▲	1.83	5,350	5,570	5,390	21,246	115,790,700
02/07/2020	5,350	0.00 ■■	0.00	5,340	5,350	5,300	4,916	26,300,600
01/07/2020	5,340	0.00 ■■	0.00	5,290	5,400	5,120	1,481	7,908,540
30/06/2020	5,290	0.00 ■■	0.00	5,280	5,420	5,130	6,890	36,448,100
29/06/2020	5,280	-0.10 ▼	-1.89	5,360	5,360	4,990	11,873	62,689,440
28/06/2020	5,360	-0.11 ▼	-2.05	5,470	5,520	5,360	35,610	190,869,600
26/06/2020	5,360	-0.11 ▼	-2.05	5,470	5,520	5,360	35,610	190,869,600
25/06/2020	5,470	0.20 ▲	3.66	5,310	5,590	5,210	10,380	56,778,600
24/06/2020	5,310	-0.30 ▼	-5.65	5,560	5,520	5,310	9,783	51,947,730
23/06/2020	5,560	0.00 ■■	0.00	5,600	5,600	5,450	29,554	164,320,240
22/06/2020	5,600	-0.20 ▼	-3.57	5,770	5,760	5,500	37,827	211,831,200
19/06/2020	5,770	0.20 ▲	3.47	5,600	5,770	5,600	32,304	186,394,080
18/06/2020	5,600	0.10 ▲	1.79	5,490	5,810	5,500	25,679	143,802,400
17/06/2020	5,490	0.29 ▲	5.28	5,200	5,540	5,200	654,360	3,592,436,400
16/06/2020	5,200	0.00 ■■	0.00	5,150	5,310	5,020	9,548	49,649,600
15/06/2020	5,150	0.00 ■■	0.00	5,150	5,240	5,110	4,561	23,489,150
14/06/2020	5,150	0.10 ▲	1.94	5,020	5,150	5,000	8,826	45,453,900
12/06/2020	5,150	0.10 ▲	1.94	5,020	5,150	5,000	8,826	45,453,900
11/06/2020	5,020	-0.10 ▼	-1.99	5,160	5,290	5,020	17,650	88,603,000
10/06/2020	5,160	-0.10 ▼	-1.94	5,220	5,220	5,160	3,839	19,809,240
09/06/2020	5,220	0.00 ■■	0.00	5,200	5,250	5,120	5,601	29,237,220
08/06/2020	5,200	0.00 ■■	0.00	5,170	5,340	5,170	16,931	88,041,200
06/06/2020	5,170	0.00 ■■	0.00	5,190	5,170	5,100	2,745	14,191,650
05/06/2020	5,170	0.00 ■■	0.00	5,190	5,170	5,100	2,745	14,191,650
04/06/2020	5,190	0.20 ▲	3.85	5,010	5,250	5,010	16,415	85,193,850
03/06/2020	5,010	0.00 ■■	0.00	4,970	5,080	4,970	11,663	58,431,630
02/06/2020	4,970	-0.10 ▼	-2.01	5,110	5,110	4,960	10,457	51,971,290
01/06/2020	5,110	0.10 ▲	1.96	5,050	5,140	5,060	6,897	35,243,670
31/05/2020	5,050	0.00 ■■	0.00	5,050	5,100	5,000	5,357	27,052,850
29/05/2020	5,050	0.00 ■■	0.00	5,050	5,100	5,000	5,357	27,052,850
28/05/2020	5,050	0.10 ▲	1.98	4,970	5,050	4,980	5,493	27,739,650
27/05/2020	4,970	0.00 ■■	0.00	4,940	5,160	4,940	20,617	102,466,490
26/05/2020	4,940	0.00 ■■	0.00	4,950	4,990	4,940	8,459	41,787,460
25/05/2020	4,950	0.00 ■■	0.00	4,950	4,950	4,930	3,885	19,230,750
24/05/2020	4,950	0.00 ■■	0.00	4,910	4,990	4,900	12,386	61,310,700
22/05/2020	4,950	0.00 ■■	0.00	4,910	4,990	4,900	12,386	61,310,700
21/05/2020	4,910	-0.10 ▼	-2.04	4,980	5,000	4,900	8,590	42,176,900
20/05/2020	4,980	-0.10 ▼	-2.01	5,050	5,000	4,900	12,179	60,651,420
19/05/2020	5,050	0.00 ■■	0.00	5,080	5,120	5,000	17,123	86,471,150
18/05/2020	5,080	0.00 ■■	0.00	5,090	5,090	4,930	14,940	75,895,200
17/05/2020	5,090	0.00 ■■	0.00	5,100	5,220	4,900	26,147	133,088,230
15/05/2020	5,090	0.00 ■■	0.00	5,100	5,220	4,900	26,147	133,088,230
14/05/2020	5,100	0.30 ▲	5.88	4,850	5,180	4,830	29,253	149,190,300
13/05/2020	4,850	-0.10 ▼	-2.06	4,900	4,900	4,790	6,315	30,627,750
12/05/2020	4,900	-0.10 ▼	-2.04	4,980	4,980	4,730	15,272	74,832,800
11/05/2020	4,980	0.20 ▲	4.02	4,770	4,990	4,770	10,309	51,338,820
10/05/2020	4,770	0.30 ▲	6.29	4,460	4,770	4,520	33,395	159,294,150
08/05/2020	4,770	0.30 ▲	6.29	4,460	4,770	4,520	33,395	159,294,150
07/05/2020	4,460	0.10 ▲	2.24	4,400	4,540	4,400	20,112	89,699,520
06/05/2020	4,400	0.00 ■■	0.00	4,400	4,450	4,390	7,853	34,553,200
05/05/2020	4,400	0.10 ▲	2.27	4,300	4,430	4,310	12,212	53,732,800
04/05/2020	4,300	-0.10 ▼	-2.33	4,400	4,410	4,300	12,582	54,102,600
01/05/2020	4,400	0.00 ■■	0.00	4,400	4,500	4,350	4,070	17,908,000
30/04/2020	4,400	0.00 ■■	0.00	4,400	4,500	4,350	4,070	17,908,000
29/04/2020	4,400	0.00 ■■	0.00	4,400	4,500	4,350	4,070	17,908,000
28/04/2020	4,400	-0.10 ▼	-2.27	4,490	4,600	4,400	18,558	81,655,200
27/04/2020	4,490	0.20 ▲	4.45	4,290	4,500	4,320	11,525	51,747,250
26/04/2020	4,290	0.00 ■■	0.00	4,300	4,350	4,240	13,764	59,047,560
24/04/2020	4,290	0.00 ■■	0.00	4,300	4,350	4,240	13,764	59,047,560
23/04/2020	4,300	0.00 ■■	0.00	4,300	4,380	4,290	13,294	57,164,200
22/04/2020	4,300	0.00 ■■	0.00	4,250	4,340	4,150	7,174	30,848,200
21/04/2020	4,250	-0.20 ▼	-4.71	4,470	4,460	4,250	17,364	73,797,000
20/04/2020	4,470	0.00 ■■	0.00	4,500	4,700	4,200	20,683	92,453,010
19/04/2020	4,500	0.20 ▲	4.44	4,300	4,590	4,300	13,978	62,901,000
17/04/2020	4,500	0.20 ▲	4.44	4,300	4,590	4,300	13,978	62,901,000
16/04/2020	4,300	0.00 ■■	0.00	4,330	4,380	4,250	13,109	56,368,700
15/04/2020	4,330	0.20 ▲	4.62	4,150	4,330	4,180	12,632	54,696,560
14/04/2020	4,150	0.10 ▲	2.41	4,100	4,240	4,100	12,139	50,376,850
13/04/2020	4,100	0.00 ■■	0.00	4,050	4,120	4,000	11,315	46,391,500
12/04/2020	4,050	0.00 ■■	0.00	4,060	4,100	3,980	13,982	56,627,100
10/04/2020	4,050	0.00 ■■	0.00	4,060	4,100	3,980	13,982	56,627,100
09/04/2020	4,060	0.00 ■■	0.00	4,050	4,100	4,030	11,566	46,957,960
08/04/2020	4,050	0.00 ■■	0.00	4,050	4,090	3,980	17,798	72,081,900
07/04/2020	4,050	0.00 ■■	0.00	4,080	4,130	4,050	4,649	18,828,450
06/04/2020	4,080	0.10 ▲	2.45	3,990	4,150	3,990	6,273	25,593,840
05/04/2020	3,990	0.00 ■■	0.00	3,980	4,000	3,980	3,322	13,254,780
03/04/2020	3,990	0.00 ■■	0.00	3,980	4,000	3,980	3,322	13,254,780
02/04/2020	3,980	0.00 ■■	0.00	3,940	4,000	3,930	2,306	9,177,880
01/04/2020	3,980	0.00 ■■	0.00	3,940	4,000	3,930	2,306	9,177,880
31/03/2020	3,940	-0.10 ▼	-2.54	3,990	4,000	3,940	7,785	30,672,900
30/03/2020	3,990	-0.10 ▼	-2.51	4,050	4,000	3,960	5,090	20,309,100
29/03/2020	4,050	0.00 ■■	0.00	4,010	4,150	4,000	23,915	96,855,750
27/03/2020	4,050	0.00 ■■	0.00	4,010	4,150	4,000	23,915	96,855,750
26/03/2020	4,010	-0.10 ▼	-2.49	4,070	4,070	4,010	395	1,583,950
25/03/2020	4,070	0.00 ■■	0.00	4,090	4,090	4,050	3,064	12,470,480
24/03/2020	4,090	0.10 ▲	2.44	4,030	4,150	3,960	1,781	7,284,290
23/03/2020	4,030	-0.30 ▼	-7.44	4,330	4,330	4,030	22,883	92,218,490
22/03/2020	4,330	0.00 ■■	0.00	4,300	4,360	4,220	1,347	5,832,510
20/03/2020	4,330	0.00 ■■	0.00	4,300	4,360	4,220	1,347	5,832,510
19/03/2020	4,300	-0.10 ▼	-2.33	4,400	4,350	4,120	8,766	37,693,800
18/03/2020	4,400	0.10 ▲	2.27	4,330	4,480	4,130	8,455	37,202,000
17/03/2020	4,330	0.00 ■■	0.00	4,330	4,340	4,110	7,429	32,167,570
16/03/2020	4,330	-0.03 ▼	-0.69	4,360	4,360	4,300	34,650	150,034,500
13/03/2020	4,360	-0.01 ▼	-0.23	4,360	4,360	4,180	20,820	90,775,200
12/03/2020	4,360	-0.32 ▼	-7.34	4,680	4,670	4,360	211,640	922,750,400
11/03/2020	4,680	-0.08 ▼	-1.71	4,760	4,900	4,680	38,330	179,384,400
10/03/2020	4,760	0.00 ■■	0.00	4,750	4,800	4,530	10,202	48,561,520
09/03/2020	4,750	-0.30 ▼	-6.32	5,040	5,040	4,750	10,599	50,345,250
06/03/2020	5,040	-0.10 ▼	-1.98	5,140	5,140	5,030	254	1,280,160
05/03/2020	5,140	0.00 ■■	0.00	5,150	5,150	5,020	642	3,299,880
04/03/2020	5,150	0.10 ▲	1.94	5,050	5,160	5,100	457	2,353,550
03/03/2020	5,050	0.00 ■■	0.00	5,100	5,100	5,010	2,960	14,948,000
02/03/2020	5,100	0.00 ■■	0.00	5,100	5,100	5,010	2,118	10,801,800
28/02/2020	5,100	-0.10 ▼	-1.96	5,190	5,290	5,100	1,017	5,186,700
27/02/2020	5,190	0.10 ▲	1.93	5,140	5,200	5,100	396	2,055,240
26/02/2020	5,140	0.00 ■■	0.00	5,100	5,190	5,020	2,170	11,153,800
25/02/2020	5,100	0.10 ▲	1.96	5,020	5,250	4,950	3,696	18,849,600
24/02/2020	5,020	-0.10 ▼	-1.99	5,150	5,110	4,850	8,826	44,306,520
21/02/2020	5,150	-0.10 ▼	-1.94	5,290	5,270	5,100	5,228	26,924,200
20/02/2020	5,290	0.10 ▲	1.89	5,180	5,300	5,120	783	4,142,070
19/02/2020	5,180	-0.10 ▼	-1.93	5,250	5,350	5,120	7,776	40,279,680
18/02/2020	5,250	-0.30 ▼	-5.71	5,530	5,530	5,250	11,564	60,711,000
17/02/2020	5,530	0.00 ■■	0.00	5,540	5,760	5,530	4,470	24,719,100
15/02/2020	5,540	0.40 ▲	7.22	5,180	5,540	5,180	21,261	117,785,940
14/02/2020	5,540	0.40 ▲	7.22	5,180	5,540	5,180	21,261	117,785,940
13/02/2020	5,180	0.10 ▲	1.93	5,120	5,200	5,070	16,683	86,417,940
12/02/2020	5,120	0.00 ■■	0.00	5,100	5,140	5,040	3,817	19,543,040
11/02/2020	5,100	0.00 ■■	0.00	5,080	5,100	5,000	5,371	27,392,100
10/02/2020	5,080	0.00 ■■	0.00	5,080	5,100	5,050	724	3,677,920
09/02/2020	5,080	0.10 ▲	1.97	4,950	5,100	5,040	1,421	7,218,680
07/02/2020	5,080	0.10 ▲	1.97	4,950	5,100	5,040	1,421	7,218,680
06/02/2020	4,950	0.00 ■■	0.00	4,910	5,050	4,940	472	2,336,400
05/02/2020	4,910	0.00 ■■	0.00	4,900	5,000	4,900	2,382	11,695,620
04/02/2020	4,900	0.00 ■■	0.00	4,900	4,950	4,900	1,828	8,957,200
03/02/2020	4,900	-0.20 ▼	-4.08	5,120	4,900	4,770	10,277	50,357,300
02/02/2020	5,120	0.00 ■■	0.00	5,100	5,140	5,100	5,288	27,074,560
31/01/2020	5,120	0.00 ■■	0.00	5,100	5,140	5,100	5,288	27,074,560
30/01/2020	5,100	0.00 ■■	0.00	5,050	5,110	5,050	5,444	27,764,400
29/01/2020	5,050	0.00 ■■	0.00	5,050	5,100	5,050	1,336	6,746,800
28/01/2020	5,050	0.00 ■■	0.00	5,050	5,100	5,050	1,336	6,746,800
27/01/2020	5,050	0.00 ■■	0.00	5,050	5,100	5,050	1,336	6,746,800
26/01/2020	5,050	0.00 ■■	0.00	5,050	5,100	5,050	1,336	6,746,800
24/01/2020	5,050	0.00 ■■	0.00	5,050	5,100	5,050	1,336	6,746,800
23/01/2020	5,050	0.00 ■■	0.00	5,050	5,100	5,050	1,336	6,746,800
22/01/2020	5,050	0.00 ■■	0.00	5,050	5,100	5,050	1,336	6,746,800
21/01/2020	5,050	0.07 ▲	1.39	4,980	5,060	4,980	23,990	121,149,500
20/01/2020	4,980	0.01 ▲	0.20	4,970	4,980	4,960	17,210	85,705,800
17/01/2020	4,970	0.02 ▲	0.40	4,950	4,990	4,950	7,100	35,287,000
16/01/2020	4,950	-0.02 ▼	-0.40	4,970	4,990	4,890	43,710	216,364,500
15/01/2020	4,970	-0.01 ▼	-0.20	4,980	4,970	4,890	67,990	337,910,300
14/01/2020	4,990	-0.11 ▼	-2.20	4,990	4,990	4,880	210	1,047,900
13/01/2020	4,990	0.00 ■■	0.00	5,000	5,000	4,910	732	3,652,680
10/01/2020	5,000	0.00 ■■	0.00	5,000	5,000	4,950	1,561	7,805,000
09/01/2020	5,000	0.00 ■■	0.00	5,000	5,000	5,000	521	2,605,000
08/01/2020	5,000	0.00 ■■	0.00	5,000	5,000	4,870	2,786	13,930,000
07/01/2020	5,000	0.00 ■■	0.00	5,000	5,000	5,000	1,040	5,200,000
06/01/2020	5,000	0.00 ■■	0.00	4,980	5,000	4,950	2,101	10,505,000
03/01/2020	4,980	0.00 ■■	0.00	4,960	5,000	4,900	493	2,455,140
02/01/2020	4,960	0.00 ■■	0.00	4,960	4,960	4,880	151	748,960
31/12/2019	4,960	0.00 ■■	0.00	4,960	4,960	4,900	140	694,400
30/12/2019	4,960	0.00 ■■	0.00	4,980	4,960	4,860	577	2,861,920
27/12/2019	4,980	0.00 ■■	0.00	5,000	5,000	4,900	574	2,858,520
26/12/2019	5,000	0.00 ■■	0.00	5,010	5,010	4,900	1,061	5,305,000
25/12/2019	5,010	0.00 ■■	0.00	5,010	5,010	4,880	2,580	12,925,800
24/12/2019	5,010	0.10 ▲	2.00	4,910	5,020	4,910	1,931	9,674,310
23/12/2019	4,910	-0.10 ▼	-2.04	5,000	5,060	4,910	2,072	10,173,520
21/12/2019	5,000	0.00 ■■	0.00	5,000	5,000	5,000	10	50,000
20/12/2019	5,000	0.00 ■■	0.00	5,000	5,000	5,000	10	50,000
19/12/2019	5,000	0.00 ■■	0.00	4,950	5,000	4,910	603	3,015,000
18/12/2019	4,950	0.00 ■■	0.00	4,950	4,950	4,900	1,073	5,311,350
17/12/2019	4,950	0.00 ■■	0.00	4,940	4,960	4,910	798	3,950,100
16/12/2019	4,940	-0.10 ▼	-2.02	5,040	5,010	4,940	4,795	23,687,300
14/12/2019	5,040	0.00 ■■	0.00	5,050	5,050	4,970	155	781,200
13/12/2019	5,040	0.00 ■■	0.00	5,050	5,050	4,970	155	781,200
12/12/2019	5,050	0.00 ■■	0.00	5,050	5,070	5,000	615	3,105,750
11/12/2019	5,050	0.00 ■■	0.00	5,050	5,050	5,050	53	267,650
10/12/2019	5,050	0.00 ■■	0.00	5,060	5,060	5,010	13	65,650
09/12/2019	5,060	0.00 ■■	0.00	5,050	5,060	4,910	1,124	5,687,440
07/12/2019	5,050	0.00 ■■	0.00	5,030	5,070	5,040	174	878,700
06/12/2019	5,050	0.00 ■■	0.00	5,030	5,070	5,040	174	878,700
05/12/2019	5,030	0.00 ■■	0.00	5,000	5,030	4,900	5,533	27,830,990
04/12/2019	5,000	0.00 ■■	0.00	5,000	0	0	17	85,000
03/12/2019	5,000	0.20 ▲	4.00	4,770	5,000	4,750	331	1,655,000
02/12/2019	4,770	-0.30 ▼	-6.29	5,040	5,030	4,770	566	2,699,820
29/11/2019	5,040	0.00 ■■	0.00	5,000	5,040	5,040	2	10,080
28/11/2019	5,000	0.00 ■■	0.00	5,000	5,050	5,000	606	3,030,000
27/11/2019	5,000	0.00 ■■	0.00	5,000	5,070	4,810	1,248	6,240,000
26/11/2019	5,000	0.00 ■■	0.00	5,000	5,070	5,000	19	95,000
25/11/2019	5,000	0.00 ■■	0.00	5,000	5,010	5,000	830	4,150,000
22/11/2019	5,000	0.00 ■■	0.00	5,000	5,010	4,900	552	2,760,000
21/11/2019	5,000	0.00 ■■	0.00	5,000	5,000	5,000	533	2,665,000
20/11/2019	5,000	0.00 ■■	0.00	5,000	5,020	5,000	7,084	35,420,000
19/11/2019	5,000	0.00 ■■	0.00	5,040	5,020	4,930	2,088	10,440,000
18/11/2019	5,040	0.00 ■■	0.00	5,040	5,040	5,000	439	2,212,560
15/11/2019	5,040	0.00 ■■	0.00	5,040	5,040	5,000	1,072	5,402,880
14/11/2019	5,040	0.00 ■■	0.00	5,040	5,050	4,950	3,071	15,477,840
13/11/2019	5,040	0.00 ■■	0.00	5,030	5,040	5,000	2,629	13,250,160
12/11/2019	5,030	0.00 ■■	0.00	5,050	5,050	4,930	1,103	5,548,090
11/11/2019	5,050	0.00 ■■	0.00	5,050	5,050	5,000	672	3,393,600
08/11/2019	5,050	0.00 ■■	0.00	5,020	5,060	5,000	416	2,100,800
07/11/2019	5,020	0.00 ■■	0.00	5,000	5,040	4,910	1,691	8,488,820
06/11/2019	5,000	0.00 ■■	0.00	5,010	5,070	5,000	523	2,615,000
05/11/2019	5,010	0.00 ■■	0.00	5,050	5,050	4,880	678	3,396,780
04/11/2019	5,050	0.00 ■■	0.00	5,060	5,060	4,800	2,311	11,670,550
03/11/2019	5,060	0.00 ■■	0.00	5,070	5,070	5,010	188	951,280
01/11/2019	5,060	0.00 ■■	0.00	5,070	5,070	5,010	188	951,280
31/10/2019	5,070	0.00 ■■	0.00	5,080	5,070	5,000	2,405	12,193,350
30/10/2019	5,080	0.00 ■■	0.00	5,080	5,090	5,050	360	1,828,800
29/10/2019	5,080	0.00 ■■	0.00	5,090	5,090	5,050	414	2,103,120
28/10/2019	5,090	0.00 ■■	0.00	5,040	5,100	5,080	3,024	15,392,160
25/10/2019	5,040	0.00 ■■	0.00	5,030	5,090	5,000	3,534	17,811,360
24/10/2019	5,030	0.00 ■■	0.00	5,030	5,030	5,000	876	4,406,280
23/10/2019	5,030	0.00 ■■	0.00	5,030	5,030	5,000	3,837	19,300,110
22/10/2019	5,030	0.00 ■■	0.00	5,010	5,080	5,000	1,819	9,149,570
21/10/2019	5,010	0.00 ■■	0.00	5,000	5,090	5,000	1,778	8,907,780
18/10/2019	5,000	-0.10 ▼	-2.00	5,080	5,060	5,000	756	3,780,000
17/10/2019	5,080	0.00 ■■	0.00	5,070	5,090	5,060	100	508,000
16/10/2019	5,070	0.00 ■■	0.00	5,080	5,070	5,000	492	2,494,440
15/10/2019	5,080	0.00 ■■	0.00	5,080	5,080	5,000	1,112	5,648,960
14/10/2019	5,080	0.00 ■■	0.00	5,080	5,080	5,000	2,397	12,176,760
11/10/2019	5,080	0.00 ■■	0.00	5,080	5,080	5,010	638	3,241,040
10/10/2019	5,080	0.00 ■■	0.00	5,060	5,080	5,000	203	1,031,240
09/10/2019	5,060	0.00 ■■	0.00	5,080	5,080	5,010	601	3,041,060
08/10/2019	5,080	0.00 ■■	0.00	5,080	5,080	5,080	3	15,240
07/10/2019	5,080	0.00 ■■	0.00	5,080	5,100	5,020	3,007	15,275,560
04/10/2019	5,080	0.00 ■■	0.00	5,080	5,080	5,070	79	401,320
03/10/2019	5,080	0.00 ■■	0.00	5,080	5,080	5,020	2,428	12,334,240
02/10/2019	5,080	0.00 ■■	0.00	5,030	5,100	5,030	156	792,480
01/10/2019	5,030	0.00 ■■	0.00	5,020	5,100	5,030	245	1,232,350
30/09/2019	5,020	-0.10 ▼	-1.99	5,070	5,070	5,010	1,822	9,146,440
27/09/2019	5,070	0.00 ■■	0.00	5,070	5,070	5,070	16	81,120
26/09/2019	5,070	0.00 ■■	0.00	5,070	5,080	5,040	721	3,655,470
25/09/2019	5,070	0.00 ■■	0.00	5,050	5,100	5,010	1,312	6,651,840
24/09/2019	5,050	0.00 ■■	0.00	5,100	5,100	5,030	7,623	38,496,150
23/09/2019	5,100	-0.10 ▼	-1.96	5,150	5,150	5,080	2,211	11,276,100
20/09/2019	5,150	0.10 ▲	1.94	5,080	5,150	5,050	4,048	20,847,200
19/09/2019	5,080	0.00 ■■	0.00	5,050	5,090	4,990	6,139	31,186,120
18/09/2019	5,050	0.00 ■■	0.00	5,000	5,050	4,990	6,225	31,436,250
17/09/2019	5,000	0.00 ■■	0.00	4,990	5,000	4,990	4,049	20,245,000
16/09/2019	4,990	-0.10 ▼	-2.00	5,080	5,000	4,960	1,685	8,408,150
13/09/2019	5,080	0.00 ■■	0.00	5,080	5,080	5,000	527	2,677,160
12/09/2019	5,080	0.10 ▲	1.97	4,950	5,090	5,000	4,449	22,600,920
11/09/2019	4,950	-0.10 ▼	-2.02	5,060	5,080	4,950	6,591	32,625,450
10/09/2019	5,060	0.10 ▲	1.98	5,000	5,060	4,970	268	1,356,080
09/09/2019	5,000	0.00 ■■	0.00	5,000	5,000	4,970	4,515	22,575,000
06/09/2019	5,000	0.00 ■■	0.00	5,000	5,020	5,000	6,329	31,645,000
05/09/2019	5,000	-0.10 ▼	-2.00	5,070	5,070	4,950	8,645	43,225,000
04/09/2019	5,070	0.00 ■■	0.00	5,120	5,140	5,070	9,106	46,167,420
03/09/2019	5,120	0.00 ■■	0.00	5,120	5,190	5,080	7,272	37,232,640
30/08/2019	5,120	0.00 ■■	0.00	5,130	5,200	5,100	1,723	8,821,760
29/08/2019	5,130	0.00 ■■	0.00	5,100	5,130	5,070	4,277	21,941,010
28/08/2019	5,100	0.00 ■■	0.00	5,070	5,110	5,070	2,643	13,479,300
27/08/2019	5,070	0.00 ■■	0.00	5,120	5,130	5,070	855	4,334,850
26/08/2019	5,120	0.10 ▲	1.95	5,000	5,120	5,000	15,273	78,197,760
23/08/2019	5,000	-0.10 ▼	-2.00	5,100	5,110	5,000	15,342	76,710,000
22/08/2019	5,100	0.00 ■■	0.00	5,050	5,110	5,050	2,521	12,857,100
21/08/2019	5,050	0.00 ■■	0.00	5,050	5,050	5,000	5,446	27,502,300
20/08/2019	5,050	0.00 ■■	0.00	5,080	5,100	5,010	2,469	12,468,450
19/08/2019	5,080	0.00 ■■	0.00	5,030	5,120	5,020	416	2,113,280
16/08/2019	5,030	0.00 ■■	0.00	5,030	5,050	5,000	7,242	36,427,260
15/08/2019	5,030	0.00 ■■	0.00	5,040	5,030	5,000	5,027	25,285,810
14/08/2019	5,040	0.00 ■■	0.00	5,030	5,040	5,000	15,711	79,183,440
13/08/2019	5,030	0.00 ■■	0.00	5,010	5,070	5,000	5,773	29,038,190
12/08/2019	5,010	0.00 ■■	0.00	5,000	5,070	4,970	7,836	39,258,360
09/08/2019	5,000	0.00 ■■	0.00	4,970	5,030	4,960	3,822	19,110,000
08/08/2019	4,970	0.10 ▲	2.01	4,900	5,000	4,900	1,427	7,092,190
07/08/2019	4,900	0.00 ■■	0.00	4,930	4,940	4,890	1,933	9,471,700
06/08/2019	4,930	0.00 ■■	0.00	4,900	4,930	4,850	3,804	18,753,720
05/08/2019	4,900	0.00 ■■	0.00	4,900	4,980	4,850	6,567	32,178,300
02/08/2019	4,900	0.00 ■■	0.00	4,910	4,910	4,870	5,054	24,764,600
01/08/2019	4,910	0.00 ■■	0.00	4,930	4,930	4,900	8,752	42,972,320
31/07/2019	4,930	-0.10 ▼	-2.03	5,000	4,930	4,900	3,034	14,957,620
30/07/2019	5,000	-0.20 ▼	-4.00	5,200	5,190	4,900	1,349	6,745,000
29/07/2019	5,200	0.00 ■■	0.00	5,250	5,250	4,890	41,226	214,375,200
26/07/2019	5,250	-0.20 ▼	-3.81	5,450	5,550	5,200	5,385	28,271,250
25/07/2019	5,450	-0.10 ▼	-1.83	5,580	5,570	5,450	25,033	136,429,850
24/07/2019	5,580	-0.10 ▼	-1.79	5,670	5,640	5,350	3,518	19,630,440
23/07/2019	5,670	0.00 ■■	0.00	5,680	5,680	5,600	491	2,783,970
22/07/2019	5,680	0.00 ■■	0.00	5,700	5,720	5,650	760	4,316,800
19/07/2019	5,700	0.00 ■■	0.00	5,700	5,700	5,610	768	4,377,600
18/07/2019	5,700	0.00 ■■	0.00	5,660	5,700	5,620	442	2,519,400
17/07/2019	5,660	-0.10 ▼	-1.77	5,780	5,780	5,610	2,326	13,165,160
16/07/2019	5,780	-0.10 ▼	-1.73	5,840	5,880	5,780	4,459	25,773,020
15/07/2019	5,840	0.00 ■■	0.00	5,840	5,850	5,780	1,684	9,834,560
12/07/2019	5,840	0.10 ▲	1.71	5,770	5,850	5,780	549	3,206,160
11/07/2019	5,800	0.10 ▲	1.72	5,660	5,890	5,750	12,818	74,344,400
10/07/2019	5,660	0.00 ■■	0.00	5,650	5,660	5,600	37,283	211,021,780
09/07/2019	5,650	0.00 ■■	0.00	5,670	5,660	5,550	11,963	67,590,950
08/07/2019	5,670	0.00 ■■	0.00	5,660	5,680	5,620	53,936	305,817,120
05/07/2019	5,660	0.00 ■■	0.00	5,640	5,660	5,300	2,553	14,449,980
04/07/2019	5,640	0.00 ■■	0.00	5,650	5,650	5,600	1,993	11,240,520
03/07/2019	5,650	0.00 ■■	0.00	5,640	5,650	5,640	164	926,600
02/07/2019	5,640	0.00 ■■	0.00	5,640	5,660	5,550	1,279	7,213,560
01/07/2019	5,640	0.00 ■■	0.00	5,600	5,650	5,600	1,402	7,907,280
28/06/2019	5,600	-0.10 ▼	-1.79	5,690	5,680	5,560	2,589	14,498,400
27/06/2019	5,690	0.10 ▲	1.76	5,640	5,690	5,530	8	45,520
26/06/2019	5,640	0.00 ■■	0.00	5,650	5,650	5,600	720	4,060,800
25/06/2019	5,650	0.00 ■■	0.00	5,630	5,650	5,600	312	1,762,800
24/06/2019	5,630	0.00 ■■	0.00	5,670	5,660	5,600	4,555	25,644,650
21/06/2019	5,670	0.00 ■■	0.00	5,680	5,690	5,620	2,469	13,999,230
20/06/2019	5,680	0.10 ▲	1.76	5,600	5,680	5,590	3,028	17,199,040
19/06/2019	5,600	-0.10 ▼	-1.79	5,650	5,710	5,600	2,821	15,797,600
18/06/2019	5,650	0.00 ■■	0.00	5,690	5,700	5,600	265	1,497,250
17/06/2019	5,690	0.10 ▲	1.76	5,620	5,710	5,600	6,294	35,812,860
16/06/2019	5,620	-0.10 ▼	-1.78	5,690	5,690	5,570	4,253	23,901,860
14/06/2019	5,620	-0.10 ▼	-1.78	5,690	5,690	5,570	4,253	23,901,860
13/06/2019	5,690	0.00 ■■	0.00	5,700	5,700	5,540	18,858	107,302,020
11/06/2019	5,630	-0.10 ▼	-1.78	5,700	5,700	5,620	5,108	28,758,040
10/06/2019	5,700	0.00 ■■	0.00	5,740	5,770	5,650	1,080	6,156,000
09/06/2019	5,740	0.10 ▲	1.74	5,680	5,750	5,610	1,489	8,546,860
07/06/2019	5,740	0.10 ▲	1.74	5,680	5,750	5,610	1,489	8,546,860
06/06/2019	5,680	0.00 ■■	0.00	5,680	5,700	5,620	707	4,015,760
05/06/2019	5,680	0.00 ■■	0.00	5,650	5,700	5,640	4,243	24,100,240
04/06/2019	5,650	0.00 ■■	0.00	5,700	5,730	5,610	1,668	9,424,200
03/06/2019	5,700	-0.10 ▼	-1.75	5,770	5,750	5,670	4,067	23,181,900
02/06/2019	5,770	0.00 ■■	0.00	5,760	5,770	5,740	2,308	13,317,160
31/05/2019	5,770	0.00 ■■	0.00	5,760	5,770	5,740	2,308	13,317,160
30/05/2019	5,760	0.00 ■■	0.00	5,750	5,780	5,740	1,317	7,585,920
29/05/2019	5,750	0.00 ■■	0.00	5,730	5,780	5,700	562	3,231,500
28/05/2019	5,730	0.00 ■■	0.00	5,760	5,810	5,730	2,547	14,594,310
27/05/2019	5,760	0.00 ■■	0.00	5,750	5,820	5,750	1,191	6,860,160
26/05/2019	5,750	0.00 ■■	0.00	5,800	5,820	5,750	4,061	23,350,750
24/05/2019	5,750	0.00 ■■	0.00	5,800	5,820	5,750	4,061	23,350,750
23/05/2019	5,800	0.00 ■■	0.00	5,770	5,800	5,750	9,853	57,147,400
22/05/2019	5,770	0.10 ▲	1.73	5,700	5,770	5,700	3,510	20,252,700
21/05/2019	5,700	-0.10 ▼	-1.75	5,800	5,820	5,610	4,442	25,319,400
20/05/2019	5,800	0.00 ■■	0.00	5,820	5,890	5,750	1,581	9,169,800
19/05/2019	5,820	0.10 ▲	1.72	5,750	5,820	5,750	2,204	12,827,280
17/05/2019	5,820	0.10 ▲	1.72	5,750	5,820	5,750	2,204	12,827,280
16/05/2019	5,750	0.00 ■■	0.00	5,750	5,900	5,750	4,933	28,364,750
15/05/2019	5,750	0.00 ■■	0.00	5,720	5,800	5,670	4,219	24,259,250
14/05/2019	5,720	-0.10 ▼	-1.75	5,800	5,800	5,670	8,162	46,686,640
13/05/2019	5,800	0.00 ■■	0.00	5,830	5,850	5,750	2,991	17,347,800
12/05/2019	5,830	-0.10 ▼	-1.72	5,890	5,940	5,830	2,198	12,814,340
10/05/2019	5,830	-0.10 ▼	-1.72	5,890	5,940	5,830	2,198	12,814,340
09/05/2019	5,890	-0.10 ▼	-1.70	5,950	6,000	5,710	2,943	17,334,270
08/05/2019	5,950	0.00 ■■	0.00	5,990	6,000	5,950	373	2,219,350
07/05/2019	5,990	0.00 ■■	0.00	6,000	6,000	5,940	3,146	18,844,540
06/05/2019	6,000	0.00 ■■	0.00	6,000	6,100	5,950	1,502	9,012,000
05/05/2019	6,000	0.00 ■■	0.00	6,010	6,130	5,920	3,414	20,484,000
03/05/2019	6,000	0.00 ■■	0.00	6,010	6,130	5,920	3,414	20,484,000
02/05/2019	6,010	-0.20 ▼	-3.33	6,200	6,190	6,010	6,464	38,848,640
01/05/2019	6,200	0.00 ■■	0.00	6,200	6,250	6,100	7,735	47,957,000
30/04/2019	6,200	0.00 ■■	0.00	6,200	6,250	6,100	7,735	47,957,000
29/04/2019	6,200	0.00 ■■	0.00	6,200	6,250	6,100	7,735	47,957,000
28/04/2019	6,200	0.00 ■■	0.00	6,200	6,250	6,100	7,735	47,957,000
26/04/2019	6,200	0.00 ■■	0.00	6,200	6,250	6,100	7,735	47,957,000
25/04/2019	6,200	-0.10 ▼	-1.61	6,290	6,250	6,180	5,082	31,508,400
24/04/2019	6,290	0.00 ■■	0.00	6,280	6,300	6,250	488	3,069,520
23/04/2019	6,280	0.10 ▲	1.59	6,200	6,280	6,180	10,774	67,660,720
22/04/2019	6,200	-0.10 ▼	-1.61	6,270	6,300	6,200	5,364	33,256,800
21/04/2019	6,270	0.00 ■■	0.00	6,300	6,440	6,220	5,355	33,575,850
19/04/2019	6,270	0.00 ■■	0.00	6,300	6,440	6,220	5,355	33,575,850
18/04/2019	6,300	-0.20 ▼	-3.17	6,500	6,500	6,300	9,848	62,042,400
17/04/2019	6,500	0.10 ▲	1.54	6,400	6,600	6,360	5,482	35,633,000
16/04/2019	6,400	-0.10 ▼	-1.56	6,540	6,500	6,300	18,971	121,414,400
15/04/2019	6,540	0.00 ■■	0.00	6,500	6,540	6,460	3,615	23,642,100
12/04/2019	6,540	0.00 ■■	0.00	6,500	6,540	6,460	3,615	23,642,100
11/04/2019	6,500	0.00 ■■	0.00	6,450	6,520	6,450	6,735	43,777,500
10/04/2019	6,450	0.00 ■■	0.00	6,480	6,550	6,400	9,063	58,456,350
09/04/2019	6,480	0.00 ■■	0.00	6,450	6,500	6,400	10,572	68,506,560
08/04/2019	6,450	0.00 ■■	0.00	6,450	6,510	6,440	6,843	44,137,350
05/04/2019	6,450	0.00 ■■	0.00	6,450	6,500	6,410	3,980	25,671,000
04/04/2019	6,450	0.00 ■■	0.00	6,400	6,500	6,450	2,647	17,073,150
03/04/2019	6,400	-0.10 ▼	-1.56	6,490	6,490	6,400	7,549	48,313,600
02/04/2019	6,490	0.00 ■■	0.00	6,490	6,500	6,410	2,288	14,849,120
01/04/2019	6,490	0.00 ■■	0.00	6,500	6,500	6,390	5,547	36,000,030
30/03/2019	7,100	0.00 ■■	0.00	7,100	7,100	7,000	39,750	282,225,000
29/03/2019	6,500	0.00 ■■	0.00	6,550	6,540	6,350	19,179	124,663,500
28/03/2019	6,550	0.10 ▲	1.53	6,480	6,550	6,450	1,004	6,576,200
27/03/2019	6,480	0.10 ▲	1.54	6,410	6,500	6,400	1,552	10,056,960
26/03/2019	6,410	-0.10 ▼	-1.56	6,470	6,500	6,360	2,076	13,307,160
25/03/2019	6,470	-0.20 ▼	-3.09	6,650	6,650	6,400	4,901	31,709,470
22/03/2019	6,650	0.00 ■■	0.00	6,650	6,670	6,600	1,953	12,987,450
21/03/2019	6,650	0.00 ■■	0.00	6,620	6,700	6,600	5,319	35,371,350
20/03/2019	6,620	-0.10 ▼	-1.51	6,700	6,680	6,580	6,168	40,832,160
19/03/2019	6,700	0.00 ■■	0.00	6,700	6,700	6,630	12,519	83,877,300
18/03/2019	6,700	0.00 ■■	0.00	6,750	6,800	6,680	5,461	36,588,700
15/03/2019	6,750	0.00 ■■	0.00	6,720	7,000	6,660	12,027	81,182,250
14/03/2019	6,720	-0.80 ▼	-11.90	7,470	6,840	6,550	6,428	43,196,160
13/03/2019	7,470	0.00 ■■	0.00	7,490	7,600	7,470	17,462	130,441,140
12/03/2019	7,490	0.00 ■■	0.00	7,500	7,520	7,450	18,363	137,538,870
11/03/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,410	6,889	51,667,500
08/03/2019	7,500	-0.10 ▼	-1.33	7,590	7,600	7,450	16,609	124,567,500
07/03/2019	7,590	0.00 ■■	0.00	7,550	7,700	7,550	11,498	87,269,820
06/03/2019	7,550	0.10 ▲	1.32	7,490	7,650	7,450	17,642	133,197,100
05/03/2019	7,490	0.00 ■■	0.00	7,450	7,490	7,430	5,115	38,311,350
04/03/2019	7,450	0.10 ▲	1.34	7,350	7,580	7,400	3,733	27,810,850
01/03/2019	7,350	0.00 ■■	0.00	7,300	7,400	7,280	4,726	34,736,100
28/02/2019	7,300	-0.10 ▼	-1.37	7,400	7,400	7,300	8,097	59,108,100
27/02/2019	7,400	0.00 ■■	0.00	7,360	7,410	7,270	10,506	77,744,400
26/02/2019	7,360	0.00 ■■	0.00	7,400	7,400	7,300	11,075	81,512,000
25/02/2019	7,400	0.10 ▲	1.35	7,350	7,470	7,350	9,318	68,953,200
22/02/2019	7,350	0.00 ■■	0.00	7,360	7,390	7,300	12,481	91,735,350
21/02/2019	7,360	0.20 ▲	2.72	7,150	7,380	7,100	12,379	91,109,440
20/02/2019	7,150	0.00 ■■	0.00	7,200	7,200	7,000	2,652	18,961,800
19/02/2019	7,200	0.20 ▲	2.78	7,000	7,250	7,000	8,726	62,827,200
18/02/2019	7,000	0.00 ■■	0.00	7,000	7,050	6,900	3,113	21,791,000
15/02/2019	7,000	0.00 ■■	0.00	6,990	7,000	6,850	2,736	19,152,000
14/02/2019	6,990	0.00 ■■	0.00	7,000	7,000	6,810	4,232	29,581,680
13/02/2019	7,000	0.00 ■■	0.00	6,970	7,000	6,900	3,589	25,123,000
12/02/2019	6,970	0.00 ■■	0.00	6,980	6,970	6,790	2,041	14,225,770
11/02/2019	6,980	0.00 ■■	0.00	7,000	7,000	6,820	1,621	11,314,580
01/02/2019	7,000	0.10 ▲	1.43	6,930	7,000	6,770	3,241	22,687,000
31/01/2019	6,930	0.00 ■■	0.00	6,950	6,930	6,800	8,152	56,493,360
30/01/2019	6,950	0.00 ■■	0.00	6,900	7,000	6,800	1,819	12,642,050
29/01/2019	6,900	0.00 ■■	0.00	6,900	6,900	6,770	475	3,277,500
28/01/2019	6,900	0.00 ■■	0.00	6,900	6,900	6,890	7,282	50,245,800
25/01/2019	6,900	0.00 ■■	0.00	6,890	6,900	6,760	1,142	7,879,800
24/01/2019	6,890	0.10 ▲	1.45	6,760	6,900	6,760	2,080,000	14,331,200,000
23/01/2019	6,760	0.00 ■■	0.00	6,800	6,800	6,760	404,000	2,731,040,000
22/01/2019	6,800	0.00 ■■	0.00	6,850	6,900	6,800	2,971,000	20,202,800,000
21/01/2019	6,850	0.00 ■■	0.00	6,850	6,850	6,760	51,550	353,117,500
19/01/2019	6,850	0.00 ■■	0.00	6,820	6,850	6,760	636,000	4,356,600,000
18/01/2019	6,850	0.03 ▲	0.44	6,820	6,850	6,760	6,360	43,566,000
17/01/2019	6,820	0.02 ▲	0.29	6,800	6,820	6,800	42,200	287,804,000
16/01/2019	6,800	-0.10 ▼	-1.47	6,800	6,810	6,700	132,050	897,940,000
15/01/2019	6,800	0.00 ■■	0.00	6,800	6,800	6,800	29,330	199,444,000
14/01/2019	6,800	-0.07 ▼	-1.03	6,870	6,870	6,730	91,890	624,852,000
11/01/2019	6,870	-0.17 ▼	-2.47	6,870	6,870	6,700	104,390	717,159,300
10/01/2019	6,870	0.02 ▲	0.29	6,850	6,870	6,800	32,280	221,763,600
09/01/2019	6,850	0.07 ▲	1.02	6,780	6,850	6,780	19,910	136,383,500
08/01/2019	6,780	-0.02 ▼	-0.29	6,800	6,850	6,780	14,110	95,665,800
07/01/2019	6,800	0.05 ▲	0.74	6,750	6,800	6,760	20,600	140,080,000
06/01/2019	6,750	-0.05 ▼	-0.74	6,750	6,750	6,700	16,910	114,142,500
04/01/2019	6,750	-0.05 ▼	-0.74	6,750	6,750	6,700	16,910	114,142,500
03/01/2019	6,750	-0.05 ▼	-0.74	6,800	6,850	6,750	27,530	185,827,500
02/01/2019	6,800	0.03 ▲	0.44	6,770	6,840	6,750	45,370	308,516,000
28/12/2018	6,770	-0.03 ▼	-0.44	6,800	6,850	6,760	14,680	99,383,600
27/12/2018	6,800	0.10 ▲	1.47	6,800	6,900	6,800	13,720	93,296,000
26/12/2018	6,800	-0.05 ▼	-0.74	6,800	6,800	6,700	3,800	25,840,000
25/12/2018	6,800	-0.21 ▼	-3.09	7,010	6,950	6,780	151,290	1,028,772,000
24/12/2018	7,010	0.01 ▲	0.14	7,000	7,060	6,810	3,350	23,483,500
22/12/2018	7,000	0.10 ▲	1.43	6,900	7,000	6,880	90,180	631,260,000
21/12/2018	7,000	0.10 ▲	1.43	6,900	7,000	6,880	90,180	631,260,000
20/12/2018	6,900	-0.06 ▼	-0.87	6,960	7,090	6,850	200,800	1,385,520,000
19/12/2018	6,960	-0.04 ▼	-0.57	7,000	7,000	6,910	18,510	128,829,600
18/12/2018	7,000	-0.10 ▼	-1.43	7,100	7,100	6,900	10,420	72,940,000
17/12/2018	7,100	-0.10 ▼	-1.41	7,100	7,100	7,000	21,040	149,384,000
15/12/2018	7,100	-0.08 ▼	-1.13	7,100	7,100	7,000	48,690	345,699,000
14/12/2018	7,100	-0.08 ▼	-1.13	7,100	7,100	7,000	48,690	345,699,000
13/12/2018	7,100	0.05 ▲	0.70	7,050	7,100	7,000	21,020	149,242,000
12/12/2018	7,050	0.03 ▲	0.43	7,050	7,080	7,000	14,770	104,128,500
11/12/2018	7,050	-0.03 ▼	-0.43	7,080	7,090	7,000	26,000	183,300,000
10/12/2018	7,080	0.08 ▲	1.13	7,000	7,080	7,000	42,370	299,979,600
09/12/2018	7,000	-0.15 ▼	-2.14	7,150	7,100	7,000	31,330	219,310,000
07/12/2018	7,000	-0.15 ▼	-2.14	7,150	7,100	7,000	31,330	219,310,000
06/12/2018	7,150	-0.04 ▼	-0.56	7,190	7,200	7,000	8,640	61,776,000
05/12/2018	7,190	-0.09 ▼	-1.25	7,190	7,220	7,100	14,430	103,751,700
04/12/2018	7,190	0.02 ▲	0.28	7,170	7,230	7,170	43,470	312,549,300
03/12/2018	7,170	0.07 ▲	0.98	7,100	7,170	6,990	86,500	620,205,000
30/11/2018	7,100	-0.09 ▼	-1.27	7,100	7,100	7,000	39,750	282,225,000
29/11/2018	7,100	-0.05 ▼	-0.70	7,150	7,200	7,100	25,400	180,340,000
28/11/2018	7,150	-0.04 ▼	-0.56	7,190	7,300	7,150	75,550	540,182,500
27/11/2018	7,190	0.18 ▲	2.50	7,010	7,220	7,080	153,640	1,104,671,600
26/11/2018	7,010	-0.03 ▼	-0.43	7,040	7,100	7,000	43,500	304,935,000
25/11/2018	7,040	0.14 ▲	1.99	6,900	7,040	6,900	22,900	161,216,000
23/11/2018	7,040	0.14 ▲	1.99	6,900	7,040	6,900	22,900	161,216,000
22/11/2018	6,900	0.00 ■■	0.00	6,900	6,900	6,900	3,020	20,838,000
21/11/2018	6,900	-0.08 ▼	-1.16	6,980	6,950	6,840	3,900	26,910,000
20/11/2018	6,980	0.04 ▲	0.57	6,940	6,980	6,900	35,100	244,998,000
19/11/2018	6,940	0.13 ▲	1.87	6,810	6,940	6,850	38,870	269,757,800
18/11/2018	6,810	0.01 ▲	0.15	6,800	6,900	6,800	22,920	156,085,200
16/11/2018	6,810	0.01 ▲	0.15	6,800	6,900	6,800	22,920	156,085,200
15/11/2018	6,800	-0.03 ▼	-0.44	6,830	6,900	6,800	19,000	129,200,000
14/11/2018	6,830	-0.02 ▼	-0.29	6,830	6,830	6,800	37,320	254,895,600
13/11/2018	6,830	-0.01 ▼	-0.15	6,840	6,840	6,820	11,090	75,744,700
12/11/2018	6,840	-0.01 ▼	-0.15	6,850	6,850	6,810	22,480	153,763,200
09/11/2018	6,850	-0.02 ▼	-0.29	6,850	6,930	6,820	45,650	312,702,500
08/11/2018	6,850	-0.05 ▼	-0.73	6,900	6,900	6,820	18,270	125,149,500
07/11/2018	6,900	0.05 ▲	0.72	6,850	6,900	6,830	23,410	161,529,000
06/11/2018	6,850	0.00 ■■	0.00	6,850	6,850	6,850	100	685,000
05/11/2018	6,850	-0.05 ▼	-0.73	6,900	6,970	6,850	33,030	226,255,500
02/11/2018	6,900	0.02 ▲	0.29	6,880	6,900	6,800	28,980	199,962,000
01/11/2018	6,880	-0.08 ▼	-1.16	6,880	6,880	6,800	58,830	404,750,400
31/10/2018	6,880	0.15 ▲	2.18	6,730	6,900	6,750	20,050	137,944,000
30/10/2018	6,730	-0.06 ▼	-0.89	6,790	6,800	6,720	41,080	276,468,400
29/10/2018	6,790	0.04 ▲	0.59	6,750	6,800	6,750	25,490	173,077,100
27/10/2018	6,750	-0.05 ▼	-0.74	6,800	6,900	6,710	36,940	249,345,000
26/10/2018	6,750	-0.05 ▼	-0.74	6,800	6,900	6,710	36,940	249,345,000
25/10/2018	6,800	-0.01 ▼	-0.15	6,810	6,800	6,700	132,710	902,428,000
24/10/2018	6,810	-0.19 ▼	-2.79	7,000	6,920	6,810	84,000	572,040,000
23/10/2018	7,000	-0.10 ▼	-1.43	7,100	7,010	6,860	40,350	282,450,000
22/10/2018	7,100	0.09 ▲	1.27	7,010	7,100	7,010	11,970	84,987,000
21/10/2018	7,010	-0.14 ▼	-2.00	7,150	7,020	7,010	10,000	70,100,000
19/10/2018	7,010	-0.14 ▼	-2.00	7,150	7,020	7,010	10,000	70,100,000
18/10/2018	7,150	-0.01 ▼	-0.14	7,160	7,180	7,100	28,250	201,987,500
17/10/2018	7,160	0.06 ▲	0.84	7,100	7,200	7,080	99,050	709,198,000
16/10/2018	7,100	-0.05 ▼	-0.70	7,100	7,140	7,020	13,000	92,300,000
15/10/2018	7,100	-0.01 ▼	-0.14	7,110	7,280	7,050	17,540	124,534,000
12/10/2018	7,110	0.11 ▲	1.55	7,000	7,190	6,840	47,890	340,497,900
11/10/2018	7,000	-0.20 ▼	-2.86	7,200	7,200	6,900	70,840	495,880,000
10/10/2018	7,200	-0.01 ▼	-0.14	7,210	7,210	7,120	87,760	631,872,000
09/10/2018	7,210	0.01 ▲	0.14	7,200	7,300	7,200	155,060	1,117,982,600
08/10/2018	7,200	-0.08 ▼	-1.11	7,280	7,250	7,200	265,100	1,908,720,000
06/10/2018	7,280	0.22 ▲	3.02	7,060	7,350	7,010	228,000	1,659,840,000
05/10/2018	7,280	0.22 ▲	3.02	7,060	7,350	7,010	228,000	1,659,840,000
04/10/2018	7,060	0.11 ▲	1.56	6,950	7,060	6,960	40,680	287,200,800
03/10/2018	6,950	0.04 ▲	0.58	6,910	6,950	6,850	71,120	494,284,000
02/10/2018	6,910	-0.15 ▼	-2.17	7,060	7,060	6,910	64,780	447,629,800
01/10/2018	7,060	-0.04 ▼	-0.57	7,100	7,080	6,950	54,280	383,216,800
30/09/2018	7,100	-0.05 ▼	-0.70	7,150	7,120	7,010	13,660	96,986,000
28/09/2018	7,100	-0.05 ▼	-0.70	7,150	7,120	7,010	13,660	96,986,000
27/09/2018	7,150	0.03 ▲	0.42	7,120	7,170	7,000	46,920	335,478,000
26/09/2018	7,120	0.16 ▲	2.25	6,960	7,180	6,960	106,670	759,490,400
25/09/2018	6,960	0.06 ▲	0.86	6,900	7,000	6,800	91,160	634,473,600
24/09/2018	6,900	-0.02 ▼	-0.29	6,920	6,950	6,700	63,700	439,530,000
23/09/2018	6,920	-0.01 ▼	-0.14	6,920	6,920	6,900	7,970	55,152,400
21/09/2018	6,920	-0.01 ▼	-0.14	6,920	6,920	6,900	7,970	55,152,400
20/09/2018	6,920	0.03 ▲	0.43	6,920	6,950	6,810	33,430	231,335,600
19/09/2018	6,920	0.11 ▲	1.59	6,810	6,920	6,810	11,860	82,071,200
18/09/2018	6,810	-0.09 ▼	-1.32	6,900	6,900	6,810	32,320	220,099,200
17/09/2018	6,900	0.04 ▲	0.58	6,860	6,900	6,800	16,780	115,782,000
16/09/2018	6,860	-0.05 ▼	-0.73	6,910	6,970	6,860	25,620	175,753,200
14/09/2018	6,860	-0.05 ▼	-0.73	6,910	6,970	6,860	25,620	175,753,200
13/09/2018	6,910	0.01 ▲	0.14	6,900	6,920	6,760	38,900	268,799,000
12/09/2018	6,900	-0.10 ▼	-1.45	6,900	6,900	6,750	14,450	99,705,000
11/09/2018	6,900	-0.04 ▼	-0.58	6,940	6,920	6,800	28,020	193,338,000
10/09/2018	6,940	-0.04 ▼	-0.58	6,940	6,980	6,900	12,260	85,084,400
07/09/2018	6,940	0.08 ▲	1.15	6,860	6,940	6,860	25,000	173,500,000
06/09/2018	6,860	-0.01 ▼	-0.15	6,870	6,870	6,800	14,350	98,441,000
05/09/2018	6,870	-0.01 ▼	-0.15	6,870	6,900	6,850	18,240	125,308,800
04/09/2018	6,870	-0.07 ▼	-1.02	6,940	6,900	6,820	26,640	183,016,800
31/08/2018	6,940	0.14 ▲	2.02	6,800	6,950	6,800	3,110	21,583,400
30/08/2018	6,800	-0.05 ▼	-0.74	6,850	6,850	6,800	64,430	438,124,000
29/08/2018	6,850	-0.03 ▼	-0.44	6,850	6,900	6,820	39,940	273,589,000
28/08/2018	6,850	-0.04 ▼	-0.58	6,890	6,870	6,830	35,180	240,983,000
27/08/2018	6,890	-0.11 ▼	-1.60	7,000	6,920	6,880	60,380	416,018,200
24/08/2018	7,000	-0.10 ▼	-1.43	7,000	7,000	6,900	33,070	231,490,000
23/08/2018	7,000	-0.01 ▼	-0.14	7,000	7,000	6,990	23,000	161,000,000
22/08/2018	7,000	-0.04 ▼	-0.57	7,040	7,000	6,900	151,050	1,057,350,000
21/08/2018	7,040	-0.04 ▼	-0.57	7,040	7,040	6,950	29,800	209,792,000
20/08/2018	7,040	-0.04 ▼	-0.57	7,080	7,080	7,000	10,590	74,553,600
18/08/2018	7,080	-0.03 ▼	-0.42	7,080	7,100	7,000	78,610	556,558,800
17/08/2018	7,080	-0.03 ▼	-0.42	7,080	7,100	7,000	78,610	556,558,800
16/08/2018	7,080	-0.02 ▼	-0.28	7,100	7,100	6,950	14,470	102,447,600
15/08/2018	7,100	-0.13 ▼	-1.83	7,230	7,100	7,050	20,500	145,550,000
14/08/2018	7,230	0.06 ▲	0.83	7,170	7,230	7,080	15,090	109,100,700
13/08/2018	7,170	-0.03 ▼	-0.42	7,200	7,170	7,000	5,830	41,801,100
10/08/2018	7,200	-0.09 ▼	-1.25	7,290	7,200	6,780	16,330	117,576,000
09/08/2018	7,290	-0.05 ▼	-0.69	7,340	7,300	7,050	4,000	29,160,000
08/08/2018	7,340	0.16 ▲	2.18	7,180	7,340	6,930	69,410	509,469,400
07/08/2018	7,180	0.08 ▲	1.11	7,100	7,180	7,000	17,360	124,644,800
06/08/2018	7,100	0.09 ▲	1.27	7,100	7,200	7,100	3,740	26,554,000
03/08/2018	7,100	-0.19 ▼	-2.68	7,290	7,290	7,040	5,100	36,210,000
02/08/2018	7,290	0.21 ▲	2.88	7,080	7,290	7,290	30	218,700
01/08/2018	7,080	-0.19 ▼	-2.68	7,270	7,440	7,070	17,860	126,448,800
31/07/2018	7,270	-0.03 ▼	-0.41	7,300	7,350	7,000	2,630	19,120,100
30/07/2018	7,300	0.16 ▲	2.19	7,140	7,300	7,140	70,820	516,986,000
27/07/2018	7,140	0.04 ▲	0.56	7,100	7,170	7,100	89,940	642,171,600
26/07/2018	7,100	0.20 ▲	2.82	6,900	7,100	6,950	65,430	464,553,000
25/07/2018	6,900	-0.05 ▼	-0.72	6,900	6,990	6,800	39,730	274,137,000
24/07/2018	6,900	-0.05 ▼	-0.72	6,950	6,900	6,700	38,460	265,374,000
23/07/2018	6,950	0.07 ▲	1.01	6,880	6,990	6,670	9,130	63,453,500
20/07/2018	6,880	0.08 ▲	1.16	6,800	7,000	6,700	8,370	57,585,600
19/07/2018	6,800	-0.05 ▼	-0.74	6,850	6,860	6,800	24,770	168,436,000
18/07/2018	6,850	0.05 ▲	0.73	6,800	6,900	6,330	18,260	125,081,000
17/07/2018	6,800	-0.01 ▼	-0.15	6,810	6,810	6,800	26,800	182,240,000
16/07/2018	6,810	0.16 ▲	2.35	6,650	6,810	6,780	4,890	33,300,900
13/07/2018	6,650	0.04 ▲	0.60	6,650	6,700	6,650	1,280	8,512,000
12/07/2018	6,650	-0.01 ▼	-0.15	6,660	6,700	6,600	12,880	85,652,000
11/07/2018	6,660	-0.04 ▼	-0.60	6,700	6,750	6,620	6,620	44,089,200
10/07/2018	6,700	-0.09 ▼	-1.34	6,700	6,700	6,610	5,310	35,577,000
09/07/2018	6,700	-0.09 ▼	-1.34	6,790	6,800	6,700	9,980	66,866,000
06/07/2018	6,790	0.04 ▲	0.59	6,750	6,790	6,620	53,610	364,011,900
05/07/2018	6,750	-0.11 ▼	-1.63	6,860	6,900	6,700	55,630	375,502,500
04/07/2018	6,860	-0.03 ▼	-0.44	6,890	6,950	6,800	14,930	102,419,800
03/07/2018	6,890	-0.03 ▼	-0.44	6,920	6,900	6,830	30,350	209,111,500
02/07/2018	6,920	-0.03 ▼	-0.43	6,950	6,950	6,870	16,300	112,796,000
29/06/2018	6,950	0.05 ▲	0.72	6,900	0	0	4,880	33,916,000
28/06/2018	6,900	-0.10 ▼	-1.45	7,000	6,910	6,840	42,700	294,630,000
27/06/2018	7,000	-0.10 ▼	-1.43	7,000	7,000	6,900	2,020	14,140,000
26/06/2018	7,000	0.10 ▲	1.43	6,900	7,000	6,880	3,500	24,500,000
25/06/2018	6,900	-0.09 ▼	-1.30	6,990	6,990	6,890	7,890	54,441,000
24/06/2018	6,990	0.09 ▲	1.29	6,900	6,990	6,880	15,490	108,275,100
22/06/2018	6,990	0.09 ▲	1.29	6,900	6,990	6,880	15,490	108,275,100
21/06/2018	6,900	-0.08 ▼	-1.16	6,980	6,950	6,900	54,810	378,189,000
20/06/2018	6,980	-0.08 ▼	-1.15	6,980	7,000	6,840	6,450	45,021,000
19/06/2018	6,980	-0.10 ▼	-1.43	7,080	6,980	6,800	25,080	175,058,400
18/06/2018	7,080	-0.04 ▼	-0.56	7,120	7,080	6,940	13,430	95,084,400
17/06/2018	7,120	0.18 ▲	2.53	6,940	7,120	6,900	37,200	264,864,000
15/06/2018	7,120	0.18 ▲	2.53	6,940	7,120	6,900	37,200	264,864,000
14/06/2018	6,940	0.04 ▲	0.58	6,900	6,940	6,900	29,010	201,329,400
13/06/2018	6,900	0.05 ▲	0.72	6,900	7,000	6,900	49,010	338,169,000
12/06/2018	6,900	-0.25 ▼	-3.62	7,150	7,130	6,900	121,860	840,834,000
11/06/2018	7,150	0.21 ▲	2.94	6,940	7,150	6,940	27,240	194,766,000
08/06/2018	6,940	-0.11 ▼	-1.59	7,050	7,020	6,900	32,060	222,496,400
07/06/2018	7,050	-0.10 ▼	-1.42	7,050	7,050	6,910	8,060	56,823,000
06/06/2018	7,050	0.08 ▲	1.13	6,970	7,090	6,960	43,400	305,970,000
05/06/2018	6,970	-0.12 ▼	-1.72	7,090	7,000	6,970	40,920	285,212,400
04/06/2018	7,090	-0.01 ▼	-0.14	7,100	7,090	6,990	15,860	112,447,400
03/06/2018	7,100	-0.10 ▼	-1.41	7,100	7,100	7,000	38,070	270,297,000
01/06/2018	7,100	-0.10 ▼	-1.41	7,100	7,100	7,000	38,070	270,297,000
31/05/2018	7,100	0.15 ▲	2.11	6,950	7,100	6,960	74,190	526,749,000
30/05/2018	6,950	-0.05 ▼	-0.72	7,000	7,100	6,950	3,860	26,827,000
29/05/2018	7,000	0.10 ▲	1.43	7,000	7,100	6,950	130,260	911,820,000
28/05/2018	7,000	-0.14 ▼	-2.00	7,140	7,050	6,920	930	6,510,000
27/05/2018	7,140	0.04 ▲	0.56	7,100	7,150	7,000	68,140	486,519,600
25/05/2018	7,140	0.04 ▲	0.56	7,100	7,150	7,000	68,140	486,519,600
24/05/2018	7,100	-0.05 ▼	-0.70	7,150	7,150	7,000	138,900	986,190,000
23/05/2018	7,150	0.10 ▲	1.40	7,050	7,190	7,010	69,240	495,066,000
22/05/2018	7,050	-0.10 ▼	-1.42	7,150	7,160	7,050	92,420	651,561,000
21/05/2018	7,150	-0.05 ▼	-0.70	7,200	7,230	7,010	55,100	393,965,000
19/05/2018	7,200	-0.07 ▼	-0.97	7,270	7,230	7,150	22,300	160,560,000
18/05/2018	7,200	-0.07 ▼	-0.97	7,270	7,230	7,150	22,300	160,560,000
17/05/2018	7,270	-0.02 ▼	-0.28	7,270	7,270	7,150	9,510	69,137,700
16/05/2018	7,270	-0.09 ▼	-1.24	7,270	7,340	7,180	16,860	122,572,200
15/05/2018	7,270	-0.01 ▼	-0.14	7,280	7,340	7,220	62,260	452,630,200
14/05/2018	7,280	0.17 ▲	2.34	7,110	7,300	7,140	119,330	868,722,400
13/05/2018	7,110	-0.01 ▼	-0.14	7,120	7,150	7,110	53,180	378,109,800
11/05/2018	7,110	-0.01 ▼	-0.14	7,120	7,150	7,110	53,180	378,109,800
10/05/2018	7,120	-0.06 ▼	-0.84	7,180	7,190	7,110	62,790	447,064,800
09/05/2018	7,180	0.01 ▲	0.14	7,170	7,180	7,020	82,720	593,929,600
08/05/2018	7,170	-0.14 ▼	-1.95	7,310	7,310	7,170	70,440	505,054,800
07/05/2018	7,310	0.03 ▲	0.41	7,280	7,310	7,140	157,260	1,149,570,600
05/05/2018	7,280	0.08 ▲	1.10	7,200	7,280	7,160	176,770	1,286,885,600
04/05/2018	7,280	0.08 ▲	1.10	7,200	7,280	7,160	176,770	1,286,885,600
03/05/2018	7,200	-0.01 ▼	-0.14	7,200	7,200	7,100	55,100	396,720,000
02/05/2018	7,200	0.14 ▲	1.94	7,060	7,280	7,040	73,640	530,208,000
30/04/2018	7,060	-0.09 ▼	-1.27	7,150	7,200	7,030	25,190	177,841,400
27/04/2018	7,060	-0.09 ▼	-1.27	7,150	7,200	7,030	25,190	177,841,400
26/04/2018	7,150	-0.04 ▼	-0.56	7,190	7,190	7,020	37,910	271,056,500
24/04/2018	7,190	0.09 ▲	1.25	7,100	7,190	7,020	13,680	98,359,200
23/04/2018	7,100	-0.17 ▼	-2.39	7,270	7,300	7,100	63,410	450,211,000
20/04/2018	7,270	0.17 ▲	2.34	7,100	7,300	7,000	2,480	18,029,600
19/04/2018	7,100	-0.05 ▼	-0.70	7,150	7,300	7,010	24,790	176,009,000
18/04/2018	7,150	-0.20 ▼	-2.80	7,350	7,220	7,000	111,570	797,725,500
13/04/2018	7,300	-0.10 ▼	-1.37	7,400	7,500	7,200	86,390	630,647,000
12/04/2018	7,400	-0.04 ▼	-0.54	7,440	7,440	7,200	7,610	56,314,000
11/04/2018	7,440	-0.06 ▼	-0.81	7,500	7,520	7,360	42,090	313,149,600
10/04/2018	7,500	-0.04 ▼	-0.53	7,540	7,600	7,400	54,960	412,200,000
09/04/2018	7,540	-0.06 ▼	-0.80	7,600	7,650	7,500	83,760	631,550,400
08/04/2018	7,600	-0.20 ▼	-2.63	7,800	7,780	7,450	64,500	490,200,000
06/04/2018	7,600	-0.20 ▼	-2.63	7,800	7,780	7,450	64,500	490,200,000
05/04/2018	7,800	0.40 ▲	5.13	7,400	7,850	7,500	553,250	4,315,350,000
04/04/2018	7,400	0.48 ▲	6.49	6,920	7,400	7,000	350,780	2,595,772,000
03/04/2018	6,920	-0.08 ▼	-1.16	7,000	7,000	6,920	9,740	67,400,800
02/04/2018	7,000	-0.10 ▼	-1.43	7,100	7,050	7,000	20,980	146,860,000
30/03/2018	7,100	-0.02 ▼	-0.28	7,120	7,100	7,010	5,350	37,985,000
29/03/2018	7,120	0.02 ▲	0.28	7,100	7,120	7,020	50,230	357,637,600
28/03/2018	7,100	-0.03 ▼	-0.42	7,130	7,130	7,090	11,220	79,662,000
27/03/2018	7,130	-0.01 ▼	-0.14	7,130	7,150	7,100	27,430	195,575,900
26/03/2018	7,130	0.03 ▲	0.42	7,100	7,140	7,000	36,700	261,671,000
23/03/2018	7,100	0.03 ▲	0.42	7,070	7,150	7,000	13,710	97,341,000
22/03/2018	7,070	-0.01 ▼	-0.14	7,080	7,150	7,060	25,230	178,376,100
21/03/2018	7,080	-0.02 ▼	-0.28	7,100	7,120	7,050	38,270	270,951,600
20/03/2018	7,100	-0.14 ▼	-1.97	7,240	7,200	7,100	69,640	494,444,000
19/03/2018	7,240	0.04 ▲	0.55	7,200	7,290	7,190	8,760	63,422,400
16/03/2018	7,200	-0.20 ▼	-2.78	7,400	7,300	7,200	28,870	207,864,000
15/03/2018	7,400	0.26 ▲	3.51	7,140	7,400	7,140	16,740	123,876,000
14/03/2018	7,140	0.09 ▲	1.26	7,050	7,300	7,040	76,350	545,139,000
13/03/2018	7,050	-0.16 ▼	-2.27	7,210	7,370	7,050	65,690	463,114,500
12/03/2018	7,210	-0.11 ▼	-1.53	7,320	7,320	7,250	31,240	225,240,400
09/03/2018	7,320	-0.01 ▼	-0.14	7,320	7,320	7,250	29,530	216,159,600
08/03/2018	7,320	-0.02 ▼	-0.27	7,340	7,400	7,300	42,430	310,587,600
07/03/2018	7,340	-0.03 ▼	-0.41	7,370	7,410	7,310	56,000	411,040,000
06/03/2018	7,370	-0.04 ▼	-0.54	7,410	7,500	7,260	90,940	670,227,800
05/03/2018	7,410	-0.02 ▼	-0.27	7,430	7,430	7,370	49,900	369,759,000
02/03/2018	7,430	-0.03 ▼	-0.40	7,430	7,450	7,320	80,020	594,548,600
01/03/2018	7,430	-0.05 ▼	-0.67	7,480	7,460	7,360	98,130	729,105,900
28/02/2018	7,480	0.04 ▲	0.53	7,440	7,490	7,430	76,250	570,350,000
27/02/2018	7,440	0.04 ▲	0.54	7,400	7,500	7,360	96,490	717,885,600
26/02/2018	7,400	-0.18 ▼	-2.43	7,580	7,700	7,400	160,650	1,188,810,000
23/02/2018	7,580	0.18 ▲	2.37	7,400	7,700	7,500	136,010	1,030,955,800
22/02/2018	8,200	-0.15 ▼	-1.83	8,350	8,350	8,200	215,940	1,770,708,000
21/02/2018	8,350	0.15 ▲	1.80	8,200	8,600	8,210	236,990	1,978,866,500
13/02/2018	8,200	0.20 ▲	2.44	8,000	8,250	8,040	344,330	2,823,506,000
12/02/2018	8,000	0.12 ▲	1.50	7,880	8,100	8,000	221,940	1,775,520,000
09/02/2018	7,880	-0.02 ▼	-0.25	7,900	7,900	7,710	69,650	548,842,000
08/02/2018	7,900	-0.01 ▼	-0.13	7,910	7,910	7,900	28,920	228,468,000
07/02/2018	7,910	-0.04 ▼	-0.51	7,950	8,000	7,700	27,280	215,784,800
06/02/2018	7,700	-0.25 ▼	-3.25	7,950	7,700	7,500	120,930	931,161,000
05/02/2018	7,950	-0.05 ▼	-0.63	8,000	7,970	7,550	15,350	122,032,500
02/02/2018	8,000	0.01 ▲	0.13	7,990	8,000	7,930	78,830	630,640,000
01/02/2018	7,990	-0.07 ▼	-0.88	7,990	8,000	7,920	63,970	511,120,300
31/01/2018	7,990	0.01 ▲	0.13	7,980	8,050	7,930	104,450	834,555,500
30/01/2018	7,980	-0.01 ▼	-0.13	7,990	8,000	7,900	128,590	1,026,148,200
29/01/2018	7,990	0.10 ▲	1.25	7,890	8,010	7,710	223,320	1,784,326,800
26/01/2018	7,890	-0.08 ▼	-1.01	7,970	7,950	7,650	112,820	890,149,800
25/01/2018	7,970	0.02 ▲	0.25	7,950	8,100	7,720	204,220	1,627,633,400
24/01/2018	7,810	-0.09 ▼	-1.15	7,900	8,000	7,810	134,160	1,047,789,600
22/01/2018	8,000	0.05 ▲	0.63	7,900	8,000	7,810	88,730	709,840,000
19/01/2018	7,900	-0.03 ▼	-0.38	7,930	7,930	7,900	37,680	297,672,000
18/01/2018	7,930	0.01 ▲	0.13	7,920	7,930	7,820	105,450	836,218,500
17/01/2018	7,920	-0.03 ▼	-0.38	7,950	7,980	7,910	63,830	505,533,600
16/01/2018	7,950	-0.05 ▼	-0.63	7,950	7,970	7,900	121,640	967,038,000
15/01/2018	7,970	-0.02 ▼	-0.25	7,970	8,000	7,930	54,770	436,516,900
12/01/2018	7,970	-0.02 ▼	-0.25	7,990	8,000	7,850	78,690	627,159,300
11/01/2018	7,990	0.01 ▲	0.13	7,990	8,100	7,910	86,200	688,738,000
10/01/2018	7,990	0.18 ▲	2.25	7,810	8,100	7,850	262,980	2,101,210,200
09/01/2018	7,810	-0.04 ▼	-0.51	7,850	8,000	7,790	156,540	1,222,577,400
08/01/2018	7,850	-0.05 ▼	-0.64	7,850	7,900	7,800	108,150	848,977,500
07/01/2018	7,850	-0.19 ▼	-2.42	8,040	8,020	7,850	86,230	676,905,500
05/01/2018	7,850	-0.19 ▼	-2.42	8,040	8,020	7,850	86,230	676,905,500
04/01/2018	8,040	0.01 ▲	0.12	8,040	8,050	7,900	133,350	1,072,134,000
03/01/2018	8,040	0.02 ▲	0.25	8,020	8,090	7,810	199,740	1,605,909,600
02/01/2018	8,020	-0.13 ▼	-1.62	8,150	8,300	8,000	212,680	1,705,693,600
01/01/2018	8,150	-0.22 ▼	-2.70	8,370	8,450	8,150	126,310	1,029,426,500
29/12/2017	8,150	-0.22 ▼	-2.70	8,370	8,450	8,150	126,310	1,029,426,500
28/12/2017	8,370	0.17 ▲	2.03	8,200	8,400	8,200	241,510	2,021,438,700
27/12/2017	8,200	0.09 ▲	1.10	8,110	8,200	8,110	323,350	2,651,470,000
26/12/2017	8,110	0.10 ▲	1.23	8,010	8,190	8,010	200,950	1,629,704,500
25/12/2017	8,010	0.11 ▲	1.37	7,900	8,050	7,880	326,660	2,616,546,600
24/12/2017	7,900	0.08 ▲	1.01	7,820	7,980	7,820	283,670	2,240,993,000
22/12/2017	7,900	0.08 ▲	1.01	7,820	7,980	7,820	283,670	2,240,993,000
21/12/2017	7,820	-0.15 ▼	-1.92	7,970	7,950	7,820	341,230	2,668,418,600
20/12/2017	7,970	-0.01 ▼	-0.13	7,970	7,990	7,750	241,930	1,928,182,100
19/12/2017	8,000	0.07 ▲	0.88	7,930	8,100	7,930	370,190	2,961,520,000
18/12/2017	7,930	0.07 ▲	0.88	7,930	8,000	7,930	20,400	161,772,000
17/12/2017	7,930	0.04 ▲	0.50	7,890	7,990	7,800	205,440	1,629,139,200
15/12/2017	7,890	0.19 ▲	2.41	7,700	7,890	7,610	219,170	1,729,251,300
14/12/2017	7,700	-0.10 ▼	-1.30	7,800	7,800	7,270	334,960	2,579,192,000
13/12/2017	7,800	-0.02 ▼	-0.26	7,820	7,860	7,720	346,050	2,699,190,000
12/12/2017	7,820	-0.12 ▼	-1.53	7,940	7,940	7,780	333,850	2,610,707,000
11/12/2017	7,930	-0.01 ▼	-0.13	7,940	7,940	7,930	138,440	1,097,829,200
09/12/2017	7,940	0.01 ▲	0.13	7,940	8,000	7,940	318,290	2,527,222,600
08/12/2017	7,960	0.02 ▲	0.25	7,940	8,000	7,960	56,120	446,715,200
07/12/2017	7,940	0.09 ▲	1.13	7,810	7,990	7,720	26,320	208,980,800
05/12/2017	8,000	0.00 ■■	0.00	7,900	8,000	7,900	89,100	712,800,000
04/12/2017	8,000	0.00 ■■	0.00	8,100	8,110	7,800	377,820	3,022,560,000
01/12/2017	8,000	-0.10 ▼	-1.23	8,100	8,100	7,900	337,980	2,703,840,000
30/11/2017	8,100	0.21 ▲	2.66	7,810	8,200	7,810	224,730	1,820,313,000
29/11/2017	7,890	0.00 ■■	0.00	7,890	7,950	7,800	155,400	1,226,106,000
28/11/2017	7,890	-0.05 ▼	-0.63	7,990	7,990	7,700	118,820	937,489,800
27/11/2017	7,940	0.13 ▲	1.66	7,900	7,960	7,800	164,650	1,307,321,000
24/11/2017	7,810	0.21 ▲	2.76	7,670	7,890	7,560	134,160	1,047,789,600
23/11/2017	7,600	0.01 ▲	0.13	7,640	7,640	7,500	479,000	3,640,400,000
22/11/2017	7,590	0.00 ■■	0.00	7,440	7,640	7,410	132,620	1,006,585,800
21/11/2017	7,590	0.00 ■■	0.00	7,600	7,600	7,450	117,280	890,155,200
20/11/2017	7,590	0.15 ▲	2.02	7,300	7,700	7,200	64,350	488,416,500
17/11/2017	7,440	-0.04 ▼	-0.53	7,450	7,600	7,360	86,230	641,551,200
16/11/2017	7,480	0.15 ▲	2.05	7,490	7,490	7,300	45,570	340,863,600
15/11/2017	7,330	-0.18 ▼	-2.40	7,600	7,700	7,300	30,730	225,250,900
14/11/2017	7,510	0.26 ▲	3.59	7,500	7,700	7,320	323,470	2,429,259,700
13/11/2017	7,250	-0.03 ▼	-0.41	7,200	7,300	7,000	72,400	524,900,000
10/11/2017	7,280	0.00 ■■	0.00	7,280	7,300	7,210	132,900	967,512,000
09/11/2017	7,280	0.01 ▲	0.14	7,460	7,460	7,270	233,640	1,700,899,200
08/11/2017	7,270	0.47 ▲	6.91	6,660	7,270	6,660	226,330	1,645,419,100
07/11/2017	6,800	0.08 ▲	1.19	6,890	6,890	6,680	33,070	224,876,000
06/11/2017	6,720	0.07 ▲	1.05	6,600	6,850	6,600	37,910	254,755,200
03/11/2017	6,650	-0.10 ▼	-1.48	6,690	6,690	6,600	14,910	99,151,500
02/11/2017	6,750	0.00 ■■	0.00	6,950	6,950	6,610	40,240	271,620,000
01/11/2017	6,750	-0.10 ▼	-1.46	6,700	6,850	6,700	7,810	52,717,500
31/10/2017	6,850	0.00 ■■	0.00	6,500	6,850	6,500	76,070	521,079,500
30/10/2017	6,850	0.04 ▲	0.59	6,800	6,990	6,800	81,700	559,645,000
27/10/2017	6,810	-0.09 ▼	-1.30	6,970	6,980	6,810	80,850	550,588,500
26/10/2017	6,900	-0.08 ▼	-1.15	7,130	7,130	6,860	28,200	194,580,000
25/10/2017	6,980	0.04 ▲	0.58	6,900	7,000	6,900	38,700	270,126,000
24/10/2017	6,940	-0.01 ▼	-0.14	7,170	7,170	6,900	65,660	455,680,400
23/10/2017	6,950	-0.13 ▼	-1.84	7,180	7,180	6,920	37,760	262,432,000
20/10/2017	7,080	0.04 ▲	0.57	7,130	7,130	7,020	53,850	381,258,000
19/10/2017	7,040	-0.01 ▼	-0.14	6,910	7,100	6,910	44,120	310,604,800
18/10/2017	7,050	-0.04 ▼	-0.56	7,050	7,080	6,990	64,190	452,539,500
17/10/2017	7,090	0.11 ▲	1.58	6,930	7,100	6,920	72,570	514,521,300
16/10/2017	6,980	-0.02 ▼	-0.29	6,940	7,000	6,930	79,170	552,606,600
13/10/2017	7,000	-0.04 ▼	-0.57	7,030	7,030	6,950	35,070	245,490,000
12/10/2017	7,040	0.01 ▲	0.14	7,090	7,090	6,950	154,390	1,086,905,600
11/10/2017	7,030	-0.01 ▼	-0.14	7,040	7,180	7,020	46,040	323,661,200
10/10/2017	7,040	-0.06 ▼	-0.85	7,100	7,100	7,030	71,680	504,627,200
09/10/2017	7,100	0.00 ■■	0.00	7,200	7,200	7,000	41,870	297,277,000
06/10/2017	7,100	0.01 ▲	0.14	7,240	7,240	7,080	142,020	1,008,342,000
05/10/2017	7,090	-0.08 ▼	-1.12	7,160	7,160	7,090	193,410	1,371,276,900
04/10/2017	7,170	0.01 ▲	0.14	7,140	7,250	7,130	23,620	169,355,400
03/10/2017	7,160	-0.06 ▼	-0.83	7,220	7,220	7,160	49,560	354,849,600
02/10/2017	7,220	-0.02 ▼	-0.28	7,290	7,290	7,220	9,720	70,178,400
29/09/2017	7,240	0.00 ■■	0.00	7,200	7,280	7,200	129,390	936,783,600
28/09/2017	7,240	0.00 ■■	0.00	7,280	7,310	7,200	174,410	1,262,728,400
27/09/2017	7,240	0.02 ▲	0.28	7,210	7,300	7,200	29,290	212,059,600
26/09/2017	7,220	0.00 ■■	0.00	7,220	7,230	7,200	92,580	668,427,600
25/09/2017	7,220	-0.03 ▼	-0.41	7,200	7,320	7,200	26,170	188,947,400
22/09/2017	7,250	-0.07 ▼	-0.96	7,300	7,320	7,240	48,890	354,452,500
21/09/2017	7,320	-0.02 ▼	-0.27	7,240	7,330	7,240	93,160	681,931,200
20/09/2017	7,340	-0.02 ▼	-0.27	7,250	7,350	7,250	54,470	399,809,800
19/09/2017	7,360	0.06 ▲	0.82	7,240	7,370	7,240	117,980	868,332,800
18/09/2017	7,300	0.07 ▲	0.97	7,240	7,300	7,230	33,290	243,017,000
15/09/2017	7,230	-0.02 ▼	-0.28	7,250	7,260	7,230	30,330	219,285,900
14/09/2017	7,250	-0.05 ▼	-0.68	7,300	7,300	7,220	44,870	325,307,500
13/09/2017	7,300	0.06 ▲	0.83	7,300	7,300	7,220	21,840	159,432,000
12/09/2017	7,240	-0.05 ▼	-0.69	7,290	7,310	7,210	122,170	884,510,800
11/09/2017	7,290	0.06 ▲	0.83	7,200	7,290	7,200	33,220	242,173,800
08/09/2017	7,230	-0.07 ▼	-0.96	7,250	7,300	7,200	53,740	388,540,200
07/09/2017	7,300	-0.02 ▼	-0.27	7,320	7,320	7,230	20,390	148,847,000
06/09/2017	7,320	0.03 ▲	0.41	7,250	7,390	7,250	12,410	90,841,200
05/09/2017	7,290	0.06 ▲	0.83	7,290	7,490	7,260	30,110	219,501,900
01/09/2017	7,230	-0.07 ▼	-0.96	7,250	7,300	7,220	61,350	443,560,500
31/08/2017	7,300	-0.04 ▼	-0.54	7,300	7,300	7,240	92,150	672,695,000
30/08/2017	7,340	-0.05 ▼	-0.68	7,230	7,380	7,230	112,920	828,832,800
29/08/2017	7,390	0.03 ▲	0.41	7,210	7,390	7,210	105,610	780,457,900
28/08/2017	7,360	-0.09 ▼	-1.21	7,350	7,430	7,350	12,200	89,792,000
25/08/2017	7,450	-0.01 ▼	-0.13	7,350	7,450	7,350	35,000	260,750,000
24/08/2017	7,460	0.06 ▲	0.81	7,400	7,480	7,310	28,620	213,505,200
23/08/2017	7,400	0.01 ▲	0.14	7,460	7,460	7,310	19,990	147,926,000
22/08/2017	7,390	0.07 ▲	0.96	7,350	7,400	7,280	218,880	1,617,523,200
21/08/2017	7,320	-0.09 ▼	-1.21	7,400	7,460	7,300	20,280	148,449,600
18/08/2017	7,410	0.02 ▲	0.27	7,390	7,450	7,390	4,690	34,752,900
17/08/2017	7,390	-0.07 ▼	-0.94	7,430	7,470	7,390	59,170	437,266,300
16/08/2017	7,460	-0.04 ▼	-0.53	7,570	7,570	7,450	49,770	371,284,200
15/08/2017	7,500	-0.04 ▼	-0.53	7,650	7,650	7,480	82,770	620,775,000
14/08/2017	7,540	-0.01 ▼	-0.13	7,480	7,540	7,470	161,230	1,215,674,200
11/08/2017	7,550	0.05 ▲	0.67	7,510	7,550	7,460	252,360	1,905,318,000
10/08/2017	7,500	-0.05 ▼	-0.66	7,540	7,550	7,500	78,220	586,650,000
09/08/2017	7,550	-0.03 ▼	-0.40	7,550	7,600	7,500	75,170	567,533,500
08/08/2017	7,580	-0.02 ▼	-0.26	7,600	7,650	7,570	49,950	378,621,000
07/08/2017	7,600	-0.10 ▼	-1.30	7,700	7,700	7,550	77,020	585,352,000
04/08/2017	7,700	0.17 ▲	2.26	7,610	7,750	7,530	188,180	1,448,986,000
03/08/2017	7,530	-0.07 ▼	-0.92	7,680	7,700	7,520	63,720	479,811,600
02/08/2017	7,600	0.10 ▲	1.33	7,490	7,600	7,460	108,220	822,472,000
01/08/2017	7,500	0.01 ▲	0.13	7,500	7,650	7,470	141,810	1,063,575,000
31/07/2017	7,490	-0.16 ▼	-2.09	7,640	7,650	7,480	168,970	1,265,585,300
28/07/2017	7,650	-0.05 ▼	-0.65	7,710	7,710	7,640	79,920	611,388,000
27/07/2017	7,700	-0.05 ▼	-0.65	7,700	7,710	7,650	42,770	329,329,000
26/07/2017	7,750	0.04 ▲	0.52	7,660	7,800	7,660	139,370	1,080,117,500
25/07/2017	7,710	-0.01 ▼	-0.13	7,630	7,730	7,630	17,440	134,462,400
24/07/2017	7,720	0.01 ▲	0.13	7,750	7,750	7,500	113,410	875,525,200
21/07/2017	7,710	0.03 ▲	0.39	7,880	7,880	7,710	74,620	575,320,200
20/07/2017	7,680	-0.02 ▼	-0.26	7,800	7,800	7,650	135,920	1,043,865,600
19/07/2017	7,700	-0.10 ▼	-1.28	7,780	7,900	7,700	107,030	824,131,000
18/07/2017	7,800	-0.17 ▼	-2.13	7,950	7,950	7,420	96,520	752,856,000
17/07/2017	7,970	-0.04 ▼	-0.50	8,010	8,100	7,850	87,390	696,498,300
14/07/2017	8,010	0.03 ▲	0.38	7,980	8,240	7,980	271,960	2,178,399,600
13/07/2017	7,980	0.08 ▲	1.01	7,900	7,980	7,800	147,270	1,175,214,600
12/07/2017	7,900	0.00 ■■	0.00	7,930	7,930	7,800	147,690	1,166,751,000
11/07/2017	7,900	0.05 ▲	0.64	7,800	7,940	7,800	142,180	1,123,222,000
10/07/2017	7,850	-0.05 ▼	-0.63	7,900	7,950	7,800	91,670	719,609,500
07/07/2017	7,900	-0.09 ▼	-1.13	8,000	8,280	7,900	391,280	3,091,112,000
06/07/2017	7,990	0.31 ▲	4.04	7,600	7,990	7,600	384,250	3,070,157,500
05/07/2017	7,680	-0.01 ▼	-0.13	7,600	7,690	7,550	26,720	205,209,600
04/07/2017	7,690	0.00 ■■	0.00	7,610	7,790	7,500	80,150	616,353,500
03/07/2017	7,690	0.14 ▲	1.85	7,500	7,780	7,500	168,700	1,297,303,000
30/06/2017	7,550	0.00 ■■	0.00	7,500	7,700	7,480	75,730	571,761,500
29/06/2017	7,550	0.04 ▲	0.53	7,640	7,640	7,460	58,240	439,712,000
28/06/2017	7,510	-0.05 ▼	-0.66	7,540	7,560	7,320	184,560	1,386,045,600
27/06/2017	7,560	-0.04 ▼	-0.53	7,600	7,610	7,550	84,050	635,418,000
26/06/2017	7,600	-0.05 ▼	-0.65	7,600	7,650	7,560	199,700	1,517,720,000
23/06/2017	7,650	0.00 ■■	0.00	7,560	7,690	7,510	127,470	975,145,500
22/06/2017	7,650	-0.10 ▼	-1.29	7,730	7,730	7,510	149,190	1,141,303,500
21/06/2017	7,750	-0.13 ▼	-1.65	7,900	7,900	7,710	71,730	555,907,500
20/06/2017	7,880	0.36 ▲	4.79	7,520	8,000	7,500	552,750	4,355,670,000
19/06/2017	7,520	-0.03 ▼	-0.40	7,560	7,630	7,520	256,000	1,925,120,000
16/06/2017	7,550	-0.30 ▼	-3.82	7,770	7,800	7,540	342,740	2,587,687,000
15/06/2017	7,850	0.05 ▲	0.64	7,920	7,950	7,800	153,010	1,201,128,500
14/06/2017	7,800	-0.20 ▼	-2.50	8,000	8,000	7,720	306,700	2,392,260,000
13/06/2017	8,000	-0.10 ▼	-1.23	8,000	8,180	7,910	226,090	1,808,720,000
12/06/2017	8,100	0.18 ▲	2.27	7,930	8,250	7,930	512,820	4,153,842,000
09/06/2017	7,920	0.01 ▲	0.13	8,200	8,460	7,920	1,047,260	8,294,299,200
08/06/2017	7,910	0.51 ▲	6.89	7,400	7,910	7,310	598,470	4,733,897,700
07/06/2017	7,400	0.26 ▲	3.64	7,110	7,400	7,110	366,120	2,709,288,000
06/06/2017	7,140	-0.02 ▼	-0.28	7,140	7,180	7,120	129,930	927,700,200
05/06/2017	7,160	-0.02 ▼	-0.28	7,180	7,190	7,120	94,070	673,541,200
02/06/2017	7,180	-0.01 ▼	-0.14	7,230	7,240	7,010	28,360	203,624,800
01/06/2017	7,190	0.04 ▲	0.56	7,200	7,230	7,150	102,270	735,321,300
31/05/2017	7,150	-0.05 ▼	-0.69	7,160	7,200	7,120	64,630	462,104,500
30/05/2017	7,200	0.00 ■■	0.00	7,200	7,250	7,150	146,380	1,053,936,000
29/05/2017	7,200	-0.01 ▼	-0.14	7,270	7,270	7,180	85,370	614,664,000
26/05/2017	7,210	-0.04 ▼	-0.55	7,200	7,300	7,150	145,900	1,051,939,000
25/05/2017	7,250	0.04 ▲	0.55	7,210	7,330	7,210	221,770	1,607,832,500
24/05/2017	7,210	-0.08 ▼	-1.10	7,200	7,290	7,200	107,220	773,056,200
23/05/2017	7,290	-0.03 ▼	-0.41	7,360	7,360	7,200	125,500	914,895,000
22/05/2017	7,320	0.00 ■■	0.00	7,370	7,370	7,280	169,790	1,242,862,800
19/05/2017	7,320	0.17 ▲	2.38	7,100	7,390	7,100	305,610	2,237,065,200
18/05/2017	7,150	0.05 ▲	0.70	7,100	7,290	7,100	199,630	1,427,354,500
17/05/2017	7,100	-0.22 ▼	-3.01	7,320	7,320	7,100	107,390	762,469,000
16/05/2017	7,320	0.02 ▲	0.27	7,300	7,390	7,200	326,200	2,387,784,000
15/05/2017	7,300	0.22 ▲	3.11	7,080	7,350	7,080	317,800	2,319,940,000
09/05/2017	6,990	-0.01 ▼	-0.14	7,000	7,000	6,950	99,700	696,903,000
08/05/2017	7,000	0.15 ▲	2.19	7,000	7,100	6,950	140,140	980,980,000
05/05/2017	6,850	-0.05 ▼	-0.72	6,900	6,990	6,850	104,860	718,291,000
04/05/2017	6,900	-0.10 ▼	-1.43	7,000	7,000	6,860	192,000	1,324,800,000
03/05/2017	7,000	0.10 ▲	1.45	6,880	7,100	6,880	204,870	1,434,090,000
28/04/2017	6,900	-0.10 ▼	-1.43	7,040	7,040	6,850	217,710	1,502,199,000
27/04/2017	7,000	0.18 ▲	2.64	6,810	7,280	6,810	59,440	416,080,000
26/04/2017	6,820	-0.03 ▼	-0.44	6,850	6,860	6,800	226,070	1,541,797,400
25/04/2017	6,850	-0.05 ▼	-0.72	6,900	7,000	6,850	106,560	729,936,000
24/04/2017	6,900	-0.20 ▼	-2.82	7,100	7,100	6,900	207,770	1,433,613,000
21/04/2017	7,100	-0.11 ▼	-1.53	7,210	7,290	7,100	122,920	872,732,000
20/04/2017	7,210	-0.10 ▼	-1.37	7,400	7,400	7,200	87,760	632,749,600
19/04/2017	7,310	0.11 ▲	1.53	7,250	7,390	7,250	196,200	1,434,222,000
18/04/2017	7,200	0.00 ■■	0.00	7,160	7,230	7,050	151,610	1,091,592,000
17/04/2017	7,200	-0.19 ▼	-2.57	7,390	7,400	7,200	225,230	1,621,656,000
14/04/2017	7,390	0.04 ▲	0.54	7,150	7,400	7,150	116,330	859,678,700
13/04/2017	7,350	0.00 ■■	0.00	7,300	7,400	7,300	60,720	446,292,000
12/04/2017	7,350	0.05 ▲	0.68	7,350	7,400	7,250	21,570	158,539,500
11/04/2017	7,300	0.01 ▲	0.14	7,290	7,350	7,290	57,960	423,108,000
10/04/2017	7,290	0.00 ■■	0.00	7,290	7,290	7,220	38,140	278,040,600
07/04/2017	7,290	0.00 ■■	0.00	7,300	7,300	7,200	15,010	109,422,900
05/04/2017	7,290	0.05 ▲	0.69	7,240	7,300	7,200	95,140	693,570,600
04/04/2017	7,240	-0.03 ▼	-0.41	7,220	7,300	7,210	47,340	342,741,600
03/04/2017	7,270	-0.03 ▼	-0.41	7,290	7,310	7,270	32,400	235,548,000
31/03/2017	7,300	-0.05 ▼	-0.68	7,310	7,400	7,280	72,610	530,053,000
30/03/2017	7,350	0.03 ▲	0.41	7,360	7,430	7,350	75,290	553,381,500
29/03/2017	7,320	0.00 ■■	0.00	7,350	7,360	7,270	44,940	328,960,800
28/03/2017	7,320	0.04 ▲	0.55	7,370	7,370	7,250	47,900	350,628,000
27/03/2017	7,280	-0.02 ▼	-0.27	7,390	7,390	7,250	28,440	207,043,200
24/03/2017	7,300	0.00 ■■	0.00	7,360	7,400	7,300	61,430	448,439,000
23/03/2017	7,300	0.02 ▲	0.27	7,300	7,350	7,300	15,900	116,070,000
22/03/2017	7,280	-0.17 ▼	-2.28	7,270	7,400	7,270	85,340	621,275,200
21/03/2017	7,450	-0.05 ▼	-0.67	7,400	7,500	7,400	41,940	312,453,000
20/03/2017	7,500	0.17 ▲	2.32	7,500	7,500	7,350	88,150	661,125,000
17/03/2017	7,330	0.06 ▲	0.83	7,280	7,350	7,280	50,610	370,971,300
16/03/2017	7,270	-0.05 ▼	-0.68	7,300	7,300	7,210	148,590	1,080,249,300
15/03/2017	7,320	0.02 ▲	0.27	7,300	7,350	7,300	157,550	1,153,266,000
14/03/2017	7,300	0.00 ■■	0.00	7,350	7,350	7,300	137,110	1,000,903,000
13/03/2017	7,300	-0.06 ▼	-0.82	7,300	7,360	7,300	265,190	1,935,887,000
10/03/2017	7,360	-0.01 ▼	-0.14	7,300	7,400	7,300	76,740	564,806,400
09/03/2017	7,370	-0.62 ▼	-7.76	7,210	7,450	7,210	160,350	1,181,779,500
08/03/2017	7,990	0.02 ▲	0.25	8,000	8,100	7,980	241,050	1,925,989,500
07/03/2017	7,970	-0.23 ▼	-2.80	8,150	8,150	7,970	484,750	3,863,457,500
06/03/2017	8,200	0.09 ▲	1.11	8,150	8,250	8,110	233,370	1,913,634,000
03/03/2017	8,110	-0.08 ▼	-0.98	8,100	8,190	8,100	207,990	1,686,798,900
02/03/2017	8,190	-0.11 ▼	-1.33	8,310	8,310	8,190	158,900	1,301,391,000
01/03/2017	8,300	0.04 ▲	0.48	8,250	8,350	8,250	520,560	4,320,648,000
28/02/2017	8,260	-0.13 ▼	-1.55	8,390	8,400	8,250	164,990	1,362,817,400
27/02/2017	8,390	0.39 ▲	4.88	8,450	8,450	8,300	379,840	3,186,857,600
24/02/2017	8,000	0.11 ▲	1.39	7,910	8,000	7,900	391,170	3,129,360,000
23/02/2017	7,890	-0.07 ▼	-0.88	7,960	7,980	7,810	176,830	1,395,188,700
22/02/2017	7,960	-0.09 ▼	-1.12	8,180	8,180	7,960	102,050	812,318,000
21/02/2017	8,050	0.14 ▲	1.77	8,000	8,170	7,930	281,370	2,265,028,500
20/02/2017	7,910	0.48 ▲	6.46	7,430	7,940	7,430	532,040	4,208,436,400
17/02/2017	7,430	-0.16 ▼	-2.11	7,590	7,590	7,420	75,970	564,457,100
16/02/2017	7,590	0.14 ▲	1.88	7,540	7,650	7,510	248,150	1,883,458,500
15/02/2017	7,450	0.17 ▲	2.34	7,280	7,660	7,280	377,630	2,813,343,500
14/02/2017	7,280	0.06 ▲	0.83	7,500	7,500	7,220	120,530	877,458,400
13/02/2017	7,220	-0.13 ▼	-1.77	7,300	7,350	7,130	58,550	422,731,000
10/02/2017	7,350	0.10 ▲	1.38	7,250	7,350	7,000	262,180	1,927,023,000
09/02/2017	7,250	-0.10 ▼	-1.36	7,500	7,500	7,200	242,200	1,755,950,000
08/02/2017	7,350	-0.05 ▼	-0.68	7,450	7,500	7,300	32,800	241,080,000
07/02/2017	7,400	-0.10 ▼	-1.33	7,450	7,570	7,000	429,340	3,177,116,000
06/02/2017	7,500	-0.10 ▼	-1.32	7,600	7,600	7,480	41,500	311,250,000
03/02/2017	7,600	-0.03 ▼	-0.39	7,630	7,630	7,450	148,020	1,124,952,000
02/02/2017	7,630	0.00 ■■	0.00	7,630	7,790	7,630	54,580	416,445,400
25/01/2017	7,630	0.02 ▲	0.26	7,520	7,710	7,520	49,250	375,777,500
24/01/2017	7,610	-0.09 ▼	-1.17	7,700	7,750	7,600	31,330	238,421,300
23/01/2017	7,700	0.17 ▲	2.26	7,600	7,800	7,470	128,130	986,601,000
20/01/2017	7,530	0.08 ▲	1.07	7,680	7,680	7,510	38,630	290,883,900
19/01/2017	7,450	-0.05 ▼	-0.67	7,450	7,550	7,450	34,200	254,790,000
18/01/2017	7,500	0.00 ■■	0.00	7,500	7,700	7,450	14,320	107,400,000
17/01/2017	7,500	0.00 ■■	0.00	7,500	7,550	7,460	52,350	392,625,000
16/01/2017	7,500	-0.06 ▼	-0.79	7,500	7,600	7,400	155,920	1,169,400,000
13/01/2017	7,560	0.11 ▲	1.48	7,450	7,600	7,380	37,430	282,970,800
12/01/2017	7,450	0.00 ■■	0.00	7,450	7,450	7,380	79,310	590,859,500
11/01/2017	7,450	-0.03 ▼	-0.40	7,480	7,590	7,300	181,020	1,348,599,000
10/01/2017	7,480	-0.02 ▼	-0.27	7,550	7,570	7,420	8,240	61,635,200
09/01/2017	7,500	0.00 ■■	0.00	7,800	7,800	7,500	99,190	743,925,000
06/01/2017	7,500	-0.05 ▼	-0.66	7,620	7,620	7,500	31,530	236,475,000
05/01/2017	7,550	0.04 ▲	0.53	7,650	7,650	7,550	40,030	302,226,500
04/01/2017	7,510	-0.11 ▼	-1.44	7,700	7,700	7,510	26,040	195,560,400
03/01/2017	7,620	-0.28 ▼	-3.54	7,750	7,750	7,620	9,570	72,923,400
30/12/2016	7,900	0.25 ▲	3.27	7,500	7,900	7,410	136,800	1,080,720,000
29/12/2016	7,650	0.05 ▲	0.66	7,600	7,660	7,450	69,960	535,194,000
28/12/2016	7,600	0.00 ■■	0.00	7,600	7,700	7,550	51,580	392,008,000
27/12/2016	7,600	-0.14 ▼	-1.81	7,740	7,740	7,600	30,620	232,712,000
26/12/2016	7,740	-0.01 ▼	-0.13	7,800	7,800	7,620	28,550	220,977,000
23/12/2016	7,750	0.01 ▲	0.13	7,740	7,760	7,690	28,740	222,735,000
22/12/2016	7,740	0.00 ■■	0.00	7,740	7,740	7,700	1,640	12,693,600
21/12/2016	7,740	-0.01 ▼	-0.13	7,700	7,750	7,700	13,210	102,245,400
20/12/2016	7,750	0.01 ▲	0.13	7,700	7,900	7,700	86,880	673,320,000
19/12/2016	7,740	0.00 ■■	0.00	7,700	7,760	7,670	96,330	745,594,200
16/12/2016	7,740	0.04 ▲	0.52	7,740	7,740	7,590	13,630	105,496,200
15/12/2016	7,700	0.00 ■■	0.00	7,780	7,800	7,600	10,660	82,082,000
14/12/2016	7,700	0.00 ■■	0.00	7,510	7,750	7,510	15,670	120,659,000
13/12/2016	7,700	0.00 ■■	0.00	7,560	7,700	7,560	30,240	232,848,000
12/12/2016	7,700	0.00 ■■	0.00	7,600	7,700	7,550	51,350	395,395,000
09/12/2016	7,700	-0.05 ▼	-0.65	7,600	7,850	7,600	36,520	281,204,000
08/12/2016	7,750	0.00 ■■	0.00	7,800	7,800	7,520	47,810	370,527,500
07/12/2016	7,750	0.00 ■■	0.00	7,620	7,750	7,620	5,720	44,330,000
06/12/2016	7,750	-0.04 ▼	-0.51	7,700	7,750	7,650	17,880	138,570,000
05/12/2016	7,790	-0.01 ▼	-0.13	7,800	7,820	7,660	3,830	29,835,700
02/12/2016	7,800	0.03 ▲	0.39	7,890	7,890	7,700	3,710	28,938,000
01/12/2016	7,770	0.07 ▲	0.91	7,900	8,090	7,700	78,410	609,245,700
30/11/2016	7,700	-0.13 ▼	-1.66	7,900	7,900	7,700	60,610	466,697,000
29/11/2016	7,830	-0.03 ▼	-0.38	7,900	7,900	7,700	31,320	245,235,600
28/11/2016	7,860	-0.02 ▼	-0.25	7,930	7,930	7,700	78,960	620,625,600
25/11/2016	7,880	0.00 ■■	0.00	7,900	7,900	7,750	5,460	43,024,800
24/11/2016	7,880	0.06 ▲	0.77	8,000	8,000	7,800	23,770	187,307,600
23/11/2016	7,820	-0.13 ▼	-1.64	7,950	8,100	7,750	63,360	495,475,200
22/11/2016	7,950	0.15 ▲	1.92	8,300	8,300	7,800	31,190	247,960,500
21/11/2016	7,800	-0.18 ▼	-2.26	7,990	7,990	7,800	7,600	59,280,000
18/11/2016	7,980	-0.29 ▼	-3.51	8,200	8,200	7,700	58,460	466,510,800
17/11/2016	8,270	-0.03 ▼	-0.36	8,330	8,330	7,900	6,570	54,333,900
16/11/2016	8,300	0.50 ▲	6.41	7,800	8,300	7,800	51,160	424,628,000
15/11/2016	7,800	0.00 ■■	0.00	7,840	7,840	7,700	38,360	299,208,000
14/11/2016	7,800	-0.05 ▼	-0.64	7,850	7,850	7,550	55,420	432,276,000
11/11/2016	7,850	0.00 ■■	0.00	7,900	7,900	7,750	29,620	232,517,000
10/11/2016	7,850	0.15 ▲	1.95	7,610	7,900	7,610	31,660	248,531,000
09/11/2016	7,700	-0.10 ▼	-1.28	7,800	7,850	7,550	41,520	319,704,000
08/11/2016	7,800	0.00 ■■	0.00	7,850	7,850	7,800	17,240	134,472,000
07/11/2016	7,800	-0.05 ▼	-0.64	7,950	7,950	7,720	49,750	388,050,000
04/11/2016	7,850	-0.05 ▼	-0.63	8,000	8,000	7,800	14,530	114,060,500
03/11/2016	7,900	-0.10 ▼	-1.25	8,000	8,000	7,700	60,550	478,345,000
02/11/2016	8,000	0.00 ■■	0.00	8,000	8,100	7,650	185,180	1,481,440,000
01/11/2016	8,000	-0.10 ▼	-1.23	8,200	8,200	8,000	53,540	428,320,000
31/10/2016	8,100	-0.20 ▼	-2.41	8,300	8,330	8,050	90,420	732,402,000
28/10/2016	8,300	-0.03 ▼	-0.36	8,230	8,300	8,200	108,510	900,633,000
27/10/2016	8,330	0.08 ▲	0.97	8,300	8,350	8,250	19,640	163,601,200
26/10/2016	8,250	-0.05 ▼	-0.60	8,300	8,390	8,210	52,970	437,002,500
25/10/2016	8,300	0.00 ■■	0.00	8,300	8,500	8,300	110,240	914,992,000
24/10/2016	8,300	-0.02 ▼	-0.24	8,320	8,440	8,280	89,790	745,257,000
21/10/2016	8,320	-0.17 ▼	-2.00	8,450	8,450	8,320	24,730	205,753,600
20/10/2016	8,490	0.12 ▲	1.43	8,400	8,500	8,350	138,470	1,175,610,300
19/10/2016	8,370	0.06 ▲	0.72	8,490	8,490	8,300	23,450	196,276,500
18/10/2016	8,310	-0.19 ▼	-2.24	8,420	8,420	8,260	197,610	1,642,139,100
17/10/2016	8,500	-0.08 ▼	-0.93	8,600	8,600	8,200	96,270	818,295,000
14/10/2016	8,580	0.02 ▲	0.23	8,580	8,590	8,560	34,880	299,270,400
13/10/2016	8,560	0.00 ■■	0.00	8,560	8,600	8,500	57,310	490,573,600
12/10/2016	8,560	0.01 ▲	0.12	8,600	8,700	8,550	139,020	1,190,011,200
11/10/2016	8,550	-0.05 ▼	-0.58	8,590	8,650	8,520	67,930	580,801,500
10/10/2016	8,600	0.00 ■■	0.00	8,690	8,690	8,510	18,670	160,562,000
07/10/2016	8,600	0.07 ▲	0.82	8,680	8,680	8,510	46,180	397,148,000
06/10/2016	8,530	0.03 ▲	0.35	8,500	8,700	8,450	109,250	931,902,500
05/10/2016	8,500	0.01 ▲	0.12	8,490	8,600	8,400	50,100	425,850,000
04/10/2016	8,490	-0.01 ▼	-0.12	8,500	8,590	8,470	57,430	487,580,700
03/10/2016	8,500	-0.05 ▼	-0.58	8,500	8,500	8,430	42,870	364,395,000
30/09/2016	8,550	0.00 ■■	0.00	8,550	8,590	8,490	97,280	831,744,000
29/09/2016	8,550	0.00 ■■	0.00	8,500	8,650	8,500	71,140	608,247,000
28/09/2016	8,550	0.05 ▲	0.59	8,450	8,600	8,450	55,470	474,268,500
27/09/2016	8,500	-0.05 ▼	-0.58	8,550	8,600	8,450	138,450	1,176,825,000
26/09/2016	8,550	-0.14 ▼	-1.61	8,690	8,690	8,550	97,310	832,000,500
23/09/2016	8,690	-0.01 ▼	-0.11	8,700	8,700	8,600	76,060	660,961,400
22/09/2016	8,700	0.05 ▲	0.58	8,660	8,700	8,600	108,540	944,298,000
21/09/2016	8,650	0.05 ▲	0.58	8,650	8,660	8,570	49,480	428,002,000
20/09/2016	8,600	-0.10 ▼	-1.15	8,700	8,790	8,600	60,450	519,870,000
19/09/2016	8,700	0.07 ▲	0.81	8,700	8,750	8,600	47,110	409,857,000
16/09/2016	8,630	0.13 ▲	1.53	8,490	8,800	8,490	136,370	1,176,873,100
15/09/2016	8,500	0.00 ■■	0.00	8,570	8,620	8,450	109,630	931,855,000
14/09/2016	8,500	-0.23 ▼	-2.63	8,750	8,750	8,500	293,020	2,490,670,000
13/09/2016	8,730	0.00 ■■	0.00	8,800	8,800	8,600	222,080	1,938,758,400
12/09/2016	8,730	-0.17 ▼	-1.91	8,900	8,900	8,730	61,140	533,752,200
09/09/2016	8,900	0.00 ■■	0.00	8,800	9,000	8,800	76,800	683,520,000
08/09/2016	8,900	0.10 ▲	1.14	8,800	8,900	8,700	187,400	1,667,860,000
07/09/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,700	51,630	454,344,000
06/09/2016	8,800	-0.10 ▼	-1.12	8,800	8,900	8,800	225,420	1,983,696,000
05/09/2016	8,900	0.10 ▲	1.14	8,900	8,900	8,700	100,480	894,272,000
01/09/2016	8,800	-0.20 ▼	-2.22	8,900	9,000	8,800	188,010	1,654,488,000
31/08/2016	9,000	0.00 ■■	0.00	8,900	9,100	8,900	198,880	1,789,920,000
30/08/2016	9,000	0.00 ■■	0.00	9,000	9,000	8,800	80,620	725,580,000
29/08/2016	9,000	0.00 ■■	0.00	9,100	9,100	8,900	88,140	793,260,000
26/08/2016	9,000	0.10 ▲	1.12	8,900	9,100	8,900	203,910	1,835,190,000
25/08/2016	8,900	0.00 ■■	0.00	8,900	9,000	8,900	157,930	1,405,577,000
24/08/2016	8,900	-0.10 ▼	-1.11	9,000	9,100	8,900	175,310	1,560,259,000
23/08/2016	9,000	0.00 ■■	0.00	9,000	9,100	8,900	207,570	1,868,130,000
22/08/2016	9,000	-0.10 ▼	-1.10	9,100	9,200	8,900	107,820	970,380,000
19/08/2016	9,100	0.00 ■■	0.00	9,100	9,200	9,000	321,840	2,928,744,000
18/08/2016	9,100	-0.20 ▼	-2.15	9,400	9,600	9,100	316,220	2,877,602,000
17/08/2016	9,300	0.30 ▲	3.33	9,100	9,300	9,000	380,090	3,534,837,000
16/08/2016	9,000	0.10 ▲	1.12	9,000	9,200	8,900	270,430	2,433,870,000
15/08/2016	8,900	0.00 ■■	0.00	8,900	9,000	8,900	150,970	1,343,633,000
12/08/2016	8,900	0.00 ■■	0.00	9,000	9,100	8,800	231,850	2,063,465,000
11/08/2016	8,900	0.00 ■■	0.00	9,000	9,000	8,800	236,210	2,102,269,000
10/08/2016	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	132,070	1,175,423,000
09/08/2016	9,000	0.10 ▲	1.12	8,900	9,000	8,900	108,420	975,780,000
08/08/2016	8,900	0.10 ▲	1.14	8,800	9,000	8,800	68,130	606,357,000
05/08/2016	8,800	0.00 ■■	0.00	8,800	8,800	8,600	170,540	1,500,752,000
04/08/2016	8,800	-0.10 ▼	-1.12	9,000	9,100	8,800	247,690	2,179,672,000
03/08/2016	8,900	-0.20 ▼	-2.20	9,100	9,100	8,900	223,300	1,987,370,000
02/08/2016	9,100	-0.10 ▼	-1.09	9,200	9,200	8,900	453,480	4,126,668,000
01/08/2016	9,200	-0.20 ▼	-2.13	9,500	9,500	9,200	208,760	1,920,592,000
29/07/2016	9,400	-0.10 ▼	-1.05	9,500	9,700	9,400	590,310	5,548,914,000
28/07/2016	9,500	0.10 ▲	1.06	9,600	9,600	9,400	197,900	1,880,050,000
27/07/2016	9,400	0.20 ▲	2.17	9,400	9,600	9,300	503,630	4,734,122,000
26/07/2016	9,200	0.10 ▲	1.10	9,000	9,500	9,000	234,200	2,154,640,000
25/07/2016	9,100	0.10 ▲	1.11	9,000	9,100	9,000	161,440	1,469,104,000
22/07/2016	9,000	-0.20 ▼	-2.17	9,100	9,100	8,900	399,240	3,593,160,000
21/07/2016	9,200	0.00 ■■	0.00	9,200	9,400	9,200	288,520	2,654,384,000
20/07/2016	9,200	-0.20 ▼	-2.13	9,400	9,400	9,200	242,210	2,228,332,000
19/07/2016	9,400	0.00 ■■	0.00	9,400	9,500	9,200	156,240	1,468,656,000
18/07/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,300	176,990	1,663,706,000
15/07/2016	9,400	0.10 ▲	1.08	9,200	9,500	9,200	147,540	1,386,876,000
14/07/2016	9,300	-0.10 ▼	-1.06	9,400	9,600	9,200	327,600	3,046,680,000
13/07/2016	9,400	0.00 ■■	0.00	9,400	9,800	9,400	381,400	3,585,160,000
12/07/2016	9,400	0.00 ■■	0.00	9,300	9,600	9,200	384,370	3,613,078,000
11/07/2016	9,400	-0.30 ▼	-3.09	9,600	9,800	9,300	800,270	7,522,538,000
08/07/2016	9,700	-0.20 ▼	-2.02	9,900	9,900	9,500	393,140	3,813,458,000
07/07/2016	9,900	0.40 ▲	4.21	9,600	10,100	9,600	1,227,530	12,152,547,000
06/07/2016	9,500	0.10 ▲	1.06	9,400	9,600	9,400	258,240	2,453,280,000
05/07/2016	9,400	-0.20 ▼	-2.08	9,600	9,700	9,400	615,070	5,781,658,000
04/07/2016	9,600	0.40 ▲	4.35	9,200	9,700	9,200	838,830	8,052,768,000
01/07/2016	9,200	0.10 ▲	1.10	9,400	9,500	9,200	515,130	4,739,196,000
30/06/2016	9,100	0.20 ▲	2.25	8,900	9,400	8,900	839,080	7,635,628,000
29/06/2016	8,900	0.20 ▲	2.30	8,700	8,900	8,700	116,690	1,038,541,000
28/06/2016	8,700	0.00 ■■	0.00	8,700	8,800	8,600	123,350	1,073,145,000
27/06/2016	8,700	-0.20 ▼	-2.25	8,600	8,800	8,500	334,040	2,906,148,000
24/06/2016	8,900	-0.10 ▼	-1.11	9,000	9,000	8,500	667,940	5,944,666,000
23/06/2016	9,000	0.10 ▲	1.12	9,000	9,100	8,900	178,540	1,606,860,000
22/06/2016	8,900	0.10 ▲	1.14	8,800	9,100	8,800	234,160	2,084,024,000
21/06/2016	8,800	0.00 ■■	0.00	8,900	9,000	8,800	430,970	3,792,536,000
20/06/2016	8,800	0.00 ■■	0.00	8,900	8,900	8,800	176,800	1,555,840,000
17/06/2016	8,800	0.00 ■■	0.00	8,800	8,900	8,800	374,870	3,298,856,000
16/06/2016	8,800	-0.10 ▼	-1.12	8,900	9,000	8,800	161,980	1,425,424,000
15/06/2016	8,900	0.40 ▲	4.71	8,800	9,000	8,800	642,550	5,718,695,000
14/06/2016	9,100	0.00 ■■	0.00	9,100	9,200	9,100	273,880	2,492,308,000
13/06/2016	9,100	-0.20 ▼	-2.15	9,200	9,200	9,100	302,680	2,754,388,000
10/06/2016	9,300	0.10 ▲	1.09	9,200	9,400	9,100	383,690	3,568,317,000
09/06/2016	9,200	-0.10 ▼	-1.08	9,300	9,300	9,100	317,220	2,918,424,000
08/06/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,200	231,930	2,156,949,000
07/06/2016	9,300	0.20 ▲	2.20	9,100	9,300	9,100	147,460	1,371,378,000
06/06/2016	9,100	-0.20 ▼	-2.15	9,400	9,400	9,000	173,850	1,582,035,000
03/06/2016	9,300	-0.20 ▼	-2.11	9,500	9,500	9,200	446,360	4,151,148,000
02/06/2016	9,500	0.00 ■■	0.00	9,300	9,500	9,200	362,250	3,441,375,000
01/06/2016	9,500	0.10 ▲	1.06	9,500	9,500	9,400	61,020	579,690,000
31/05/2016	9,400	0.30 ▲	3.30	9,100	9,700	9,100	929,940	8,741,436,000
30/05/2016	9,100	0.00 ■■	0.00	9,100	9,100	9,000	197,860	1,800,526,000
27/05/2016	9,100	0.00 ■■	0.00	9,000	9,100	9,000	91,840	835,744,000
26/05/2016	9,100	0.00 ■■	0.00	9,100	9,100	9,000	62,450	568,295,000
25/05/2016	9,100	0.00 ■■	0.00	9,100	9,100	9,100	41,860	380,926,000
24/05/2016	9,100	0.10 ▲	1.11	9,100	9,200	9,000	149,740	1,362,634,000
23/05/2016	9,000	0.00 ■■	0.00	9,000	9,100	9,000	105,190	946,710,000
20/05/2016	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	87,510	787,590,000
19/05/2016	9,100	0.00 ■■	0.00	9,100	9,200	9,000	104,670	952,497,000
18/05/2016	9,100	0.00 ■■	0.00	9,000	9,100	9,000	75,770	689,507,000
17/05/2016	9,100	0.10 ▲	1.11	9,000	9,200	9,000	257,360	2,341,976,000
16/05/2016	9,000	0.00 ■■	0.00	9,100	9,100	8,900	125,160	1,126,440,000
13/05/2016	9,000	-0.10 ▼	-1.10	9,200	9,200	9,000	127,560	1,148,040,000
12/05/2016	9,100	0.10 ▲	1.11	9,100	9,200	9,000	209,640	1,907,724,000
11/05/2016	9,000	0.20 ▲	2.27	8,900	9,100	8,800	271,600	2,444,400,000
10/05/2016	8,800	-0.10 ▼	-1.12	8,900	8,900	8,700	96,800	851,840,000
09/05/2016	8,900	-0.10 ▼	-1.11	9,000	9,000	8,800	277,730	2,471,797,000
06/05/2016	9,000	0.10 ▲	1.12	8,900	9,000	8,900	63,350	570,150,000
05/05/2016	8,900	-0.10 ▼	-1.11	8,900	9,000	8,900	90,860	808,654,000
04/05/2016	9,000	0.00 ■■	0.00	9,000	9,100	8,900	97,000	873,000,000
29/04/2016	9,000	0.00 ■■	0.00	8,900	9,100	8,900	149,840	1,348,560,000
28/04/2016	9,000	0.00 ■■	0.00	8,900	9,100	8,900	134,890	1,214,010,000
27/04/2016	9,000	-0.10 ▼	-1.10	9,100	9,200	9,000	239,250	2,153,250,000
26/04/2016	9,100	-0.20 ▼	-2.15	9,300	9,300	9,100	109,260	994,266,000
25/04/2016	9,300	0.00 ■■	0.00	9,400	9,400	9,200	127,770	1,188,261,000
22/04/2016	9,300	0.00 ■■	0.00	9,200	9,500	9,100	225,710	2,099,103,000
21/04/2016	9,300	0.10 ▲	1.09	9,100	9,500	9,100	445,370	4,141,941,000
20/04/2016	9,200	-0.10 ▼	-1.08	9,300	9,400	9,100	282,990	2,603,508,000
19/04/2016	9,300	-0.30 ▼	-3.12	9,500	9,500	9,100	468,210	4,354,353,000
15/04/2016	9,600	0.30 ▲	3.23	9,900	9,900	9,600	905,040	8,688,384,000
14/04/2016	9,300	0.60 ▲	6.90	8,800	9,300	8,800	527,150	4,902,495,000
13/04/2016	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	112,280	976,836,000
12/04/2016	8,800	0.10 ▲	1.15	8,700	8,900	8,700	88,270	776,776,000
11/04/2016	8,700	0.10 ▲	1.16	8,800	8,900	8,700	306,380	2,665,506,000
08/04/2016	8,600	-0.10 ▼	-1.15	8,600	8,700	8,500	102,200	878,920,000
07/04/2016	8,700	0.20 ▲	2.35	8,600	8,800	8,600	170,130	1,480,131,000
06/04/2016	8,500	0.00 ■■	0.00	8,500	8,600	8,400	224,610	1,909,185,000
05/04/2016	8,500	0.00 ■■	0.00	8,700	8,700	8,400	127,360	1,082,560,000
04/04/2016	8,500	0.00 ■■	0.00	8,500	8,700	8,500	41,650	354,025,000
01/04/2016	8,500	-0.20 ▼	-2.30	8,700	8,700	8,500	180,080	1,530,680,000
31/03/2016	8,700	-0.20 ▼	-2.25	8,900	8,900	8,700	104,570	909,759,000
30/03/2016	8,900	0.10 ▲	1.14	8,800	8,900	8,700	95,290	848,081,000
29/03/2016	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	289,360	2,546,368,000
28/03/2016	9,000	0.00 ■■	0.00	9,000	9,100	9,000	102,610	923,490,000
25/03/2016	9,000	-0.20 ▼	-2.17	9,200	9,200	8,900	276,440	2,487,960,000
24/03/2016	9,200	0.20 ▲	2.22	9,000	9,300	9,000	298,720	2,748,224,000
23/03/2016	9,000	-0.10 ▼	-1.10	9,000	9,100	8,900	218,150	1,963,350,000
22/03/2016	9,100	0.00 ■■	0.00	9,100	9,100	8,900	291,940	2,656,654,000
21/03/2016	9,100	0.00 ■■	0.00	9,200	9,200	9,000	150,220	1,367,002,000
18/03/2016	9,100	-0.10 ▼	-1.09	9,300	9,300	9,100	152,010	1,383,291,000
17/03/2016	9,200	0.00 ■■	0.00	9,300	9,400	9,200	343,920	3,164,064,000
16/03/2016	9,200	0.10 ▲	1.10	9,100	9,300	9,100	423,500	3,896,200,000
15/03/2016	9,100	-0.30 ▼	-3.19	9,300	9,300	9,100	361,330	3,288,103,000
14/03/2016	9,400	-0.10 ▼	-1.05	9,500	9,500	9,300	143,620	1,350,028,000
11/03/2016	9,500	0.00 ■■	0.00	9,600	9,700	9,500	502,290	4,771,755,000
10/03/2016	9,500	0.60 ▲	6.74	8,900	9,500	8,900	826,020	7,847,190,000
09/03/2016	8,900	0.00 ■■	0.00	8,900	9,000	8,900	134,330	1,195,537,000
08/03/2016	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	147,360	1,311,504,000
07/03/2016	9,000	0.00 ■■	0.00	8,900	9,100	8,900	120,380	1,083,420,000
04/03/2016	9,000	0.20 ▲	2.27	8,800	9,000	8,800	130,360	1,173,240,000
03/03/2016	8,800	0.00 ■■	0.00	8,800	9,000	8,800	343,040	3,018,752,000
02/03/2016	8,800	0.00 ■■	0.00	9,000	9,000	8,800	102,520	902,176,000
01/03/2016	8,800	-0.10 ▼	-1.12	8,800	8,900	8,800	151,260	1,331,088,000
29/02/2016	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	79,910	711,199,000
26/02/2016	9,000	0.10 ▲	1.12	8,900	9,000	8,800	40,220	361,980,000
25/02/2016	8,900	-0.20 ▼	-2.20	9,100	9,100	8,800	89,670	798,063,000
24/02/2016	9,100	0.00 ■■	0.00	9,000	9,100	9,000	78,440	713,804,000
23/02/2016	9,100	0.00 ■■	0.00	9,200	9,200	9,100	245,700	2,235,870,000
22/02/2016	9,100	0.10 ▲	1.11	9,000	9,200	9,000	175,000	1,592,500,000
19/02/2016	9,000	0.00 ■■	0.00	9,100	9,100	8,900	69,050	621,450,000
18/02/2016	9,000	0.20 ▲	2.27	8,800	9,200	8,800	267,540	2,407,860,000
17/02/2016	8,800	-0.20 ▼	-2.22	9,000	9,000	8,700	125,860	1,107,568,000
16/02/2016	9,000	0.10 ▲	1.12	8,900	9,000	8,900	113,150	1,018,350,000
15/02/2016	8,900	-0.20 ▼	-2.20	9,000	9,100	8,900	84,170	749,113,000
05/02/2016	9,100	-0.10 ▼	-1.09	9,300	9,300	9,000	168,360	1,532,076,000
04/02/2016	9,200	0.00 ■■	0.00	9,300	9,300	9,100	136,240	1,253,408,000
03/02/2016	9,200	-0.20 ▼	-2.13	9,200	9,400	9,100	57,900	532,680,000
02/02/2016	9,400	0.50 ▲	5.62	9,000	9,500	8,900	381,550	3,586,570,000
01/02/2016	8,900	0.00 ■■	0.00	8,900	9,000	8,900	135,530	1,206,217,000
29/01/2016	8,900	-0.10 ▼	-1.11	9,000	9,100	8,900	95,380	848,882,000
28/01/2016	9,000	0.00 ■■	0.00	9,000	9,200	8,900	65,400	588,600,000
27/01/2016	9,000	0.00 ■■	0.00	9,000	9,100	8,900	148,570	1,337,130,000
26/01/2016	9,000	-0.20 ▼	-2.17	9,000	9,100	8,900	124,300	1,118,700,000
25/01/2016	9,200	0.60 ▲	6.98	8,600	9,200	8,600	255,450	2,350,140,000
22/01/2016	8,600	0.30 ▲	3.61	8,400	8,600	8,100	276,950	2,381,770,000
21/01/2016	8,300	-0.20 ▼	-2.35	8,300	8,500	8,300	209,440	1,738,352,000
20/01/2016	8,500	-0.30 ▼	-3.41	8,800	8,900	8,500	190,220	1,616,870,000
19/01/2016	8,800	0.10 ▲	1.15	8,700	8,900	8,600	114,960	1,011,648,000
18/01/2016	8,700	-0.40 ▼	-4.40	9,000	9,000	8,600	267,270	2,325,249,000
15/01/2016	9,100	-0.40 ▼	-4.21	9,500	9,500	9,100	118,560	1,078,896,000
14/01/2016	9,500	0.00 ■■	0.00	9,400	9,500	9,100	203,590	1,934,105,000
13/01/2016	9,500	0.10 ▲	1.06	9,500	9,600	9,300	204,000	1,938,000,000
12/01/2016	9,400	0.20 ▲	2.17	9,100	9,600	9,100	161,540	1,518,476,000
11/01/2016	9,200	-0.10 ▼	-1.08	9,300	9,400	9,200	81,400	748,880,000
08/01/2016	9,300	-0.10 ▼	-1.06	9,200	9,400	9,000	151,600	1,409,880,000
07/01/2016	9,400	-0.20 ▼	-2.08	9,500	9,600	9,200	186,140	1,749,716,000
06/01/2016	9,600	0.30 ▲	3.23	9,400	9,800	9,200	306,720	2,944,512,000
05/01/2016	9,300	0.00 ■■	0.00	9,300	9,600	9,200	157,060	1,460,658,000
04/01/2016	9,300	-0.20 ▼	-2.11	9,600	9,600	9,300	101,780	946,554,000
31/12/2015	9,500	0.00 ■■	0.00	9,500	9,700	9,400	137,110	1,302,545,000
30/12/2015	9,500	0.10 ▲	1.06	9,400	9,700	9,400	148,440	1,410,180,000
29/12/2015	9,400	0.20 ▲	2.17	9,300	9,400	9,000	95,560	898,264,000
28/12/2015	9,200	-0.30 ▼	-3.16	9,500	9,600	9,000	420,200	3,865,840,000
25/12/2015	9,500	-0.40 ▼	-4.04	10,000	10,000	9,500	232,730	2,210,935,000
24/12/2015	9,900	-0.10 ▼	-1.00	10,000	10,100	9,900	80,320	795,168,000
23/12/2015	10,000	0.00 ■■	0.00	10,200	10,300	9,900	250,920	2,509,200,000
22/12/2015	10,500	0.20 ▲	1.94	10,300	10,700	10,300	181,120	1,901,760,000
21/12/2015	10,300	-0.20 ▼	-1.90	10,400	10,500	10,200	158,610	1,633,683,000
18/12/2015	10,500	-0.10 ▼	-0.94	10,600	10,600	10,500	76,950	807,975,000
17/12/2015	10,600	0.00 ■■	0.00	10,600	10,800	10,500	235,890	2,500,434,000
16/12/2015	10,600	-0.10 ▼	-0.93	10,700	10,900	10,600	150,080	1,590,848,000
15/12/2015	10,700	0.10 ▲	0.94	10,600	10,700	10,500	166,660	1,783,262,000
14/12/2015	10,600	-0.40 ▼	-3.64	11,000	11,000	10,600	307,780	3,262,468,000
11/12/2015	11,000	0.00 ■■	0.00	11,100	11,200	11,000	282,600	3,108,600,000
10/12/2015	11,000	-0.20 ▼	-1.79	11,400	11,400	11,000	216,440	2,380,840,000
09/12/2015	11,200	0.10 ▲	0.90	11,200	11,600	11,200	694,560	7,779,072,000
08/12/2015	11,100	0.00 ■■	0.00	11,000	11,400	11,000	293,930	3,262,623,000
07/12/2015	11,100	0.10 ▲	0.91	11,000	11,200	10,900	229,790	2,550,669,000
04/12/2015	11,000	-0.10 ▼	-0.90	11,000	11,200	10,800	207,680	2,284,480,000
03/12/2015	11,100	-0.10 ▼	-0.89	11,200	11,400	11,100	289,890	3,217,779,000
02/12/2015	11,200	0.50 ▲	4.67	10,700	11,300	10,700	414,020	4,637,024,000
01/12/2015	10,700	0.20 ▲	1.90	10,500	10,800	10,500	256,290	2,742,303,000
30/11/2015	10,500	-0.70 ▼	-6.25	11,100	11,100	10,500	483,810	5,080,005,000
27/11/2015	11,200	-0.50 ▼	-4.27	11,500	11,800	11,200	462,630	5,181,456,000
26/11/2015	11,700	0.00 ■■	0.00	11,600	12,000	11,500	661,740	7,742,358,000
25/11/2015	11,700	-0.10 ▼	-0.85	11,700	11,800	11,400	660,830	7,731,711,000
24/11/2015	11,800	0.30 ▲	2.61	11,600	12,100	11,500	1,484,370	17,515,566,000
23/11/2015	11,500	0.70 ▲	6.48	10,900	11,500	10,900	889,710	10,231,665,000
20/11/2015	10,800	-0.10 ▼	-0.92	10,900	11,100	10,700	779,680	8,420,544,000
19/11/2015	10,900	0.50 ▲	4.81	10,400	11,000	10,200	639,810	6,973,929,000
18/11/2015	10,400	0.50 ▲	5.05	10,000	10,500	9,800	1,156,650	12,029,160,000
17/11/2015	9,900	0.30 ▲	3.12	9,700	10,200	9,700	597,220	5,912,478,000
16/11/2015	9,600	-0.10 ▼	-1.03	9,600	9,700	9,600	97,150	932,640,000
13/11/2015	9,700	0.30 ▲	3.19	9,300	9,900	9,300	256,580	2,488,826,000
12/11/2015	9,400	0.00 ■■	0.00	9,300	9,400	9,300	115,590	1,086,546,000
11/11/2015	9,400	0.10 ▲	1.08	9,300	9,400	9,300	70,570	663,358,000
10/11/2015	9,300	0.00 ■■	0.00	9,300	9,400	9,300	110,190	1,024,767,000
09/11/2015	9,300	-0.30 ▼	-3.12	9,500	9,600	9,300	213,040	1,981,272,000
06/11/2015	9,600	-0.10 ▼	-1.03	9,600	9,700	9,500	55,670	534,432,000
05/11/2015	9,700	0.10 ▲	1.04	9,600	9,700	9,600	90,130	874,261,000
04/11/2015	9,600	0.00 ■■	0.00	9,700	9,700	9,600	85,100	816,960,000
03/11/2015	9,600	-0.10 ▼	-1.03	9,700	9,800	9,500	94,060	902,976,000
02/11/2015	9,700	0.20 ▲	2.11	9,600	9,800	9,600	69,110	670,367,000
30/10/2015	9,500	-0.10 ▼	-1.04	9,700	9,700	9,500	66,210	628,995,000
29/10/2015	9,600	0.00 ■■	0.00	9,700	9,800	9,600	178,030	1,709,088,000
28/10/2015	9,600	-0.10 ▼	-1.03	9,600	9,700	9,600	179,990	1,727,904,000
27/10/2015	9,700	-0.10 ▼	-1.02	9,700	9,800	9,500	226,160	2,193,752,000
26/10/2015	9,800	0.00 ■■	0.00	9,800	10,000	9,800	99,720	977,256,000
23/10/2015	9,800	-0.10 ▼	-1.01	9,900	10,200	9,800	212,700	2,084,460,000
22/10/2015	9,900	0.00 ■■	0.00	9,900	10,100	9,900	123,720	1,224,828,000
21/10/2015	9,900	-0.20 ▼	-1.98	10,000	10,100	9,900	49,080	485,892,000
20/10/2015	10,100	0.10 ▲	1.00	10,100	10,100	9,900	293,830	2,967,683,000
19/10/2015	10,000	0.10 ▲	1.01	10,000	10,200	9,900	233,690	2,336,900,000
16/10/2015	9,900	-0.10 ▼	-1.00	10,100	10,200	9,900	124,780	1,235,322,000
15/10/2015	10,000	0.20 ▲	2.04	9,800	10,100	9,700	120,680	1,206,800,000
14/10/2015	9,800	-0.10 ▼	-1.01	9,900	9,900	9,800	81,860	802,228,000
13/10/2015	9,900	-0.30 ▼	-2.94	10,000	10,100	9,900	169,190	1,674,981,000
12/10/2015	10,200	0.10 ▲	0.99	10,100	10,300	10,100	111,470	1,136,994,000
09/10/2015	10,100	-0.20 ▼	-1.94	10,300	10,400	10,100	340,810	3,442,181,000
08/10/2015	10,300	0.40 ▲	4.04	10,200	10,400	9,700	330,450	3,403,635,000
07/10/2015	9,900	-0.10 ▼	-1.00	10,200	10,200	9,900	289,340	2,864,466,000
06/10/2015	10,000	0.60 ▲	6.38	9,600	10,000	9,500	651,380	6,513,800,000
05/10/2015	9,400	0.10 ▲	1.08	9,200	9,400	9,200	56,380	529,972,000
02/10/2015	9,300	0.10 ▲	1.09	9,300	9,400	9,200	27,980	260,214,000
01/10/2015	9,200	0.00 ■■	0.00	9,400	9,400	9,200	50,240	462,208,000
30/09/2015	9,200	-0.20 ▼	-2.13	9,300	9,500	9,200	142,430	1,310,356,000
29/09/2015	9,400	-0.10 ▼	-1.05	9,500	9,500	9,300	110,900	1,042,460,000
28/09/2015	9,500	-0.10 ▼	-1.04	9,600	9,600	9,500	51,830	492,385,000
25/09/2015	9,600	-0.20 ▼	-2.04	9,700	9,800	9,600	49,810	478,176,000
24/09/2015	9,800	0.10 ▲	1.03	9,700	9,800	9,600	31,290	306,642,000
23/09/2015	9,700	0.00 ■■	0.00	9,700	9,800	9,600	59,900	581,030,000
22/09/2015	9,700	0.10 ▲	1.04	9,700	9,700	9,600	79,960	775,612,000
21/09/2015	9,600	0.00 ■■	0.00	9,700	9,700	9,600	116,640	1,119,744,000
18/09/2015	9,600	0.00 ■■	0.00	9,700	9,700	9,500	82,160	788,736,000
17/09/2015	9,600	0.10 ▲	1.05	9,600	9,600	9,500	74,470	714,912,000
16/09/2015	9,500	-0.10 ▼	-1.04	9,600	9,700	9,500	47,970	455,715,000
15/09/2015	9,600	0.00 ■■	0.00	9,600	9,700	9,500	12,390	118,944,000
14/09/2015	9,600	0.00 ■■	0.00	9,700	9,700	9,500	89,430	858,528,000
11/09/2015	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	35,470	340,512,000
10/09/2015	9,700	0.00 ■■	0.00	9,600	9,700	9,600	43,490	421,853,000
09/09/2015	9,700	-0.10 ▼	-1.02	9,900	10,000	9,700	63,350	614,495,000
08/09/2015	9,800	0.10 ▲	1.03	9,700	9,800	9,600	78,500	769,300,000
07/09/2015	9,700	-0.10 ▼	-1.02	9,800	9,800	9,700	25,550	247,835,000
04/09/2015	9,800	-0.10 ▼	-1.01	9,800	9,900	9,700	44,020	431,396,000
03/09/2015	9,900	0.20 ▲	2.06	9,700	10,000	9,700	249,580	2,470,842,000
01/09/2015	9,700	0.10 ▲	1.04	9,600	9,900	9,600	48,480	470,256,000
31/08/2015	9,600	-0.20 ▼	-2.04	9,700	9,700	9,600	59,700	573,120,000
28/08/2015	9,800	0.00 ■■	0.00	9,900	9,900	9,700	100,610	985,978,000
27/08/2015	9,800	0.10 ▲	1.03	9,800	9,900	9,700	108,570	1,063,986,000
26/08/2015	9,700	0.50 ▲	5.43	9,100	9,700	9,100	298,230	2,892,831,000
25/08/2015	9,200	-0.30 ▼	-3.16	9,000	9,500	9,000	300,590	2,765,428,000
24/08/2015	9,500	-0.70 ▼	-6.86	10,000	10,000	9,500	319,000	3,030,500,000
21/08/2015	10,200	-0.20 ▼	-1.92	10,400	10,400	9,900	128,980	1,315,596,000
20/08/2015	10,400	-0.20 ▼	-1.89	10,600	10,600	10,400	101,940	1,060,176,000
19/08/2015	10,600	0.00 ■■	0.00	10,600	10,600	10,300	106,560	1,129,536,000
18/08/2015	10,600	0.20 ▲	1.92	10,400	10,700	10,400	30,870	327,222,000
17/08/2015	10,400	-0.40 ▼	-3.70	10,800	10,900	10,400	224,870	2,338,648,000
14/08/2015	10,800	-0.20 ▼	-1.82	10,900	11,000	10,500	186,470	2,013,876,000
13/08/2015	11,000	-0.20 ▼	-1.79	11,200	11,200	10,700	351,200	3,863,200,000
12/08/2015	11,200	-0.10 ▼	-0.88	11,300	11,400	11,100	143,430	1,606,416,000
11/08/2015	11,300	-0.10 ▼	-0.88	11,400	11,500	11,300	53,540	605,002,000
10/08/2015	11,400	0.20 ▲	1.79	11,200	11,500	11,200	120,920	1,378,488,000
07/08/2015	11,200	-0.10 ▼	-0.88	11,300	11,300	11,200	51,080	572,096,000
06/08/2015	11,300	-0.30 ▼	-2.59	11,500	11,500	11,300	145,740	1,646,862,000
05/08/2015	11,600	0.40 ▲	3.57	11,300	11,600	11,200	193,950	2,249,820,000
04/08/2015	11,200	-0.10 ▼	-0.88	11,400	11,400	11,200	79,040	885,248,000
03/08/2015	11,300	-0.20 ▼	-1.74	11,400	11,500	11,200	362,870	4,100,431,000
31/07/2015	11,500	0.00 ■■	0.00	11,600	11,700	11,500	137,540	1,581,710,000
30/07/2015	11,500	0.00 ■■	0.00	11,400	11,500	11,400	470,290	5,408,335,000
29/07/2015	11,500	0.00 ■■	0.00	11,600	11,700	11,500	348,400	4,006,600,000
28/07/2015	11,500	-0.10 ▼	-0.86	11,800	11,800	11,500	123,230	1,417,145,000
27/07/2015	11,600	-0.10 ▼	-0.85	11,700	11,800	11,600	132,250	1,534,100,000
24/07/2015	11,700	0.30 ▲	2.63	11,400	11,900	11,400	245,940	2,877,498,000
23/07/2015	11,400	-0.20 ▼	-1.72	11,600	11,700	11,400	158,300	1,804,620,000
22/07/2015	11,600	0.10 ▲	0.87	11,300	11,700	11,300	160,280	1,859,248,000
21/07/2015	11,500	-0.30 ▼	-2.54	11,700	11,800	11,500	357,640	4,112,860,000
20/07/2015	11,800	0.00 ■■	0.00	11,800	11,900	11,600	136,760	1,613,768,000
17/07/2015	11,800	0.00 ■■	0.00	11,900	12,000	11,700	129,350	1,526,330,000
16/07/2015	11,800	0.00 ■■	0.00	11,800	11,900	11,600	137,600	1,623,680,000
15/07/2015	11,800	0.00 ■■	0.00	11,900	12,000	11,800	215,670	2,544,906,000
14/07/2015	11,800	-0.20 ▼	-1.67	12,000	12,100	11,800	292,500	3,451,500,000
13/07/2015	12,000	-0.20 ▼	-1.64	12,200	12,200	12,000	196,880	2,362,560,000
10/07/2015	12,200	0.30 ▲	2.52	12,000	12,400	12,000	354,690	4,327,218,000
09/07/2015	11,900	-0.10 ▼	-0.83	11,800	12,000	11,700	357,970	4,259,843,000
08/07/2015	12,000	-0.40 ▼	-3.23	12,300	12,300	12,000	470,930	5,651,160,000
07/07/2015	12,400	-0.10 ▼	-0.80	12,700	12,900	12,300	521,970	6,472,428,000
06/07/2015	12,500	0.80 ▲	6.84	11,900	12,500	11,900	2,201,760	27,522,000,000
03/07/2015	11,700	0.40 ▲	3.54	11,300	11,800	11,300	398,700	4,664,790,000
02/07/2015	11,300	0.10 ▲	0.89	11,200	11,600	11,200	217,500	2,457,750,000
01/07/2015	11,200	0.00 ■■	0.00	11,300	11,400	11,100	137,130	1,535,856,000
30/06/2015	11,200	-0.20 ▼	-1.75	11,400	11,400	11,200	269,600	3,019,520,000
29/06/2015	11,400	-0.10 ▼	-0.87	11,500	11,500	11,300	137,900	1,572,060,000
26/06/2015	11,500	0.00 ■■	0.00	11,600	11,600	11,400	157,340	1,809,410,000
25/06/2015	11,500	-0.10 ▼	-0.86	11,500	11,600	11,400	132,930	1,528,695,000
24/06/2015	11,600	0.00 ■■	0.00	11,700	11,700	11,500	253,630	2,942,108,000
23/06/2015	11,600	-0.10 ▼	-0.85	11,800	11,800	11,600	186,770	2,166,532,000
22/06/2015	11,700	0.00 ■■	0.00	11,700	11,800	11,700	115,140	1,347,138,000
19/06/2015	11,700	0.00 ■■	0.00	11,800	11,800	11,600	151,500	1,772,550,000
18/06/2015	11,700	0.00 ■■	0.00	11,800	11,800	11,600	274,500	3,211,650,000
17/06/2015	11,700	-0.20 ▼	-1.68	11,900	11,900	11,700	287,620	3,365,154,000
16/06/2015	11,900	0.00 ■■	0.00	11,900	12,000	11,800	399,460	4,753,574,000
15/06/2015	11,900	0.00 ■■	0.00	11,900	12,000	11,800	301,000	3,581,900,000
12/06/2015	11,900	-0.10 ▼	-0.83	12,000	12,100	11,900	364,030	4,331,957,000
11/06/2015	12,000	0.20 ▲	1.69	11,900	12,000	11,900	467,700	5,612,400,000
10/06/2015	11,800	-0.10 ▼	-0.84	11,900	11,900	11,700	433,850	5,119,430,000
09/06/2015	11,900	-0.40 ▼	-3.25	12,100	12,300	11,800	505,250	6,012,475,000
08/06/2015	12,300	0.20 ▲	1.65	12,200	12,400	12,000	657,020	8,081,346,000
05/06/2015	12,100	0.60 ▲	5.22	11,600	12,300	11,500	1,003,660	12,144,286,000
04/06/2015	11,500	0.10 ▲	0.88	11,500	11,600	11,400	252,610	2,905,015,000
03/06/2015	11,400	0.00 ■■	0.00	11,400	11,600	11,400	306,860	3,498,204,000
02/06/2015	11,400	-0.10 ▼	-0.87	11,500	11,600	11,400	208,050	2,371,770,000
01/06/2015	11,500	0.00 ■■	0.00	11,600	11,700	11,500	218,350	2,511,025,000
29/05/2015	11,500	-0.10 ▼	-0.86	11,600	11,800	11,500	341,490	3,927,135,000
28/05/2015	11,600	0.00 ■■	0.00	11,600	11,800	11,500	386,510	4,483,516,000
27/05/2015	11,600	-0.30 ▼	-2.52	11,800	11,900	11,600	249,230	2,891,068,000
26/05/2015	11,900	0.10 ▲	0.85	11,800	12,100	11,700	367,920	4,378,248,000
25/05/2015	11,800	0.30 ▲	2.61	11,600	11,800	11,400	327,950	3,869,810,000
22/05/2015	11,500	-0.10 ▼	-0.86	11,500	11,600	11,500	244,410	2,810,715,000
21/05/2015	11,600	-0.10 ▼	-0.85	11,300	11,800	11,300	254,190	2,948,604,000
20/05/2015	11,700	0.70 ▲	6.36	11,000	11,700	11,000	410,040	4,797,468,000
19/05/2015	11,000	0.20 ▲	1.85	10,800	11,100	10,800	160,910	1,770,010,000
18/05/2015	10,800	-0.40 ▼	-3.57	11,100	11,100	10,800	216,390	2,337,012,000
15/05/2015	11,200	-0.20 ▼	-1.75	11,400	11,400	11,200	139,180	1,558,816,000
14/05/2015	11,400	0.00 ■■	0.00	11,400	11,500	11,300	48,650	554,610,000
13/05/2015	11,400	-0.10 ▼	-0.87	11,500	11,700	11,300	357,170	4,071,738,000
12/05/2015	11,500	0.10 ▲	0.88	11,300	11,700	11,200	517,730	5,953,895,000
11/05/2015	11,400	-0.10 ▼	-0.87	11,500	11,500	11,200	202,920	2,313,288,000
08/05/2015	11,500	0.20 ▲	1.77	11,300	11,600	11,300	342,620	3,940,130,000
07/05/2015	11,300	0.40 ▲	3.67	10,900	11,500	10,900	569,080	6,430,604,000
06/05/2015	10,900	-0.30 ▼	-2.68	11,300	11,400	10,900	224,960	2,452,064,000
05/05/2015	11,200	0.30 ▲	2.75	10,900	11,300	10,300	392,340	4,394,208,000
04/05/2015	10,900	-0.80 ▼	-6.84	11,700	11,700	10,900	851,490	9,281,241,000
27/04/2015	11,700	0.00 ■■	0.00	11,700	12,000	11,600	100,760	1,178,892,000
24/04/2015	11,700	-0.10 ▼	-0.85	12,000	12,000	11,700	200,300	2,343,510,000
23/04/2015	11,800	-0.20 ▼	-1.67	12,000	12,100	11,800	239,250	2,823,150,000
22/04/2015	12,000	-0.10 ▼	-0.83	12,100	12,400	12,000	247,280	2,967,360,000
21/04/2015	12,100	-0.20 ▼	-1.63	12,300	12,400	12,100	155,380	1,880,098,000
20/04/2015	12,300	0.00 ■■	0.00	12,300	12,400	12,200	204,770	2,518,671,000
17/04/2015	12,300	-0.10 ▼	-0.81	12,400	12,400	12,200	304,340	3,743,382,000
16/04/2015	12,400	0.00 ■■	0.00	12,600	12,600	12,300	187,040	2,319,296,000
15/04/2015	12,400	0.20 ▲	1.64	12,200	12,500	12,200	204,480	2,535,552,000
14/04/2015	12,200	-0.30 ▼	-2.40	12,500	12,500	12,200	195,500	2,385,100,000
13/04/2015	12,500	-0.10 ▼	-0.79	12,600	12,700	12,400	267,030	3,337,875,000
10/04/2015	12,600	0.20 ▲	1.61	12,500	12,700	12,500	527,060	6,640,956,000
09/04/2015	12,400	0.30 ▲	2.48	12,100	12,400	12,000	352,860	4,375,464,000
08/04/2015	12,100	0.00 ■■	0.00	12,000	12,100	11,900	154,620	1,870,902,000
07/04/2015	12,100	0.10 ▲	0.83	12,000	12,200	11,800	122,730	1,485,033,000
06/04/2015	12,000	0.20 ▲	1.69	11,900	12,200	11,900	586,690	7,040,280,000
03/04/2015	11,800	0.00 ■■	0.00	11,900	11,900	11,600	117,420	1,385,556,000
02/04/2015	11,800	0.30 ▲	2.61	11,500	11,800	11,400	412,580	4,868,444,000
01/04/2015	11,500	-0.60 ▼	-4.96	12,100	12,100	11,400	278,710	3,205,165,000
31/03/2015	12,100	0.20 ▲	1.68	11,900	12,200	11,900	151,600	1,834,360,000
30/03/2015	11,900	-0.40 ▼	-3.25	12,300	12,400	11,900	276,630	3,291,897,000
27/03/2015	12,300	-0.10 ▼	-0.81	12,400	12,700	12,300	223,460	2,748,558,000
26/03/2015	12,400	-0.10 ▼	-0.80	12,400	12,600	12,300	192,810	2,390,844,000
25/03/2015	12,500	0.20 ▲	1.63	12,400	12,600	12,400	247,340	3,091,750,000
24/03/2015	12,300	-0.20 ▼	-1.60	12,400	12,500	12,200	383,600	4,718,280,000
23/03/2015	12,500	-0.30 ▼	-2.34	12,900	12,900	12,500	177,840	2,223,000,000
20/03/2015	12,800	0.00 ■■	0.00	12,700	12,900	12,700	282,000	3,609,600,000
19/03/2015	12,800	-0.20 ▼	-1.54	13,000	13,100	12,800	198,400	2,539,520,000
18/03/2015	13,000	-0.20 ▼	-1.52	13,300	13,300	13,000	138,340	1,798,420,000
17/03/2015	13,200	0.30 ▲	2.33	12,900	13,300	12,900	437,280	5,772,096,000
16/03/2015	12,900	-0.30 ▼	-2.27	13,200	13,200	12,900	398,730	5,143,617,000
13/03/2015	13,200	-0.10 ▼	-0.75	13,300	13,400	13,100	163,130	2,153,316,000
12/03/2015	13,300	0.00 ■■	0.00	13,300	13,400	13,100	181,190	2,409,827,000
11/03/2015	13,300	-0.20 ▼	-1.48	13,500	13,500	13,200	246,530	3,278,849,000
10/03/2015	13,500	0.30 ▲	2.27	13,400	13,500	13,300	359,420	4,852,170,000
09/03/2015	13,200	-0.10 ▼	-0.75	13,300	13,500	13,200	296,600	3,915,120,000
06/03/2015	13,300	-0.30 ▼	-2.21	13,400	13,600	13,300	440,130	5,853,729,000
05/03/2015	13,600	0.10 ▲	0.74	13,500	13,700	13,400	726,700	9,883,120,000
04/03/2015	13,500	0.00 ■■	0.00	13,800	13,800	13,400	690,980	9,328,230,000
03/03/2015	13,500	0.80 ▲	6.30	12,600	13,500	12,600	1,248,240	16,851,240,000
02/03/2015	12,700	-0.20 ▼	-1.55	13,000	13,000	12,700	226,780	2,880,106,000
27/02/2015	12,900	-0.10 ▼	-0.77	13,000	13,000	12,800	194,180	2,504,922,000
26/02/2015	13,000	0.10 ▲	0.78	12,900	13,100	12,800	143,800	1,869,400,000
25/02/2015	12,900	-0.30 ▼	-2.27	13,200	13,200	12,800	269,890	3,481,581,000
24/02/2015	13,200	0.10 ▲	0.76	13,100	13,300	13,100	190,200	2,510,640,000
13/02/2015	13,100	0.40 ▲	3.15	12,600	13,200	12,600	526,250	6,893,875,000
12/02/2015	12,700	0.00 ■■	0.00	12,800	12,800	12,600	122,680	1,558,036,000
11/02/2015	12,700	0.30 ▲	2.42	12,300	12,700	12,300	165,770	2,105,279,000
10/02/2015	12,400	-0.10 ▼	-0.80	12,400	12,700	12,400	266,720	3,307,328,000
09/02/2015	12,500	-0.20 ▼	-1.57	12,900	12,900	12,500	165,140	2,064,250,000
06/02/2015	12,700	-0.10 ▼	-0.78	12,800	13,000	12,700	266,490	3,384,423,000
05/02/2015	12,800	-0.10 ▼	-0.78	12,700	12,900	12,700	199,950	2,559,360,000
04/02/2015	12,900	0.30 ▲	2.38	12,600	12,900	12,600	300,010	3,870,129,000
03/02/2015	12,600	-0.10 ▼	-0.79	12,800	13,100	12,600	570,790	7,191,954,000
02/02/2015	12,700	-0.10 ▼	-0.78	12,800	13,100	12,700	505,500	6,419,850,000
30/01/2015	12,800	0.00 ■■	0.00	12,800	13,100	12,600	400,720	5,129,216,000
29/01/2015	12,800	-0.10 ▼	-0.78	12,900	13,100	12,800	234,730	3,004,544,000
28/01/2015	12,900	0.00 ■■	0.00	13,000	13,200	12,900	328,950	4,243,455,000
27/01/2015	12,900	-0.50 ▼	-3.73	13,400	13,500	12,800	505,850	6,525,465,000
26/01/2015	13,400	-0.20 ▼	-1.47	13,600	13,700	13,400	417,450	5,593,830,000
23/01/2015	13,600	0.00 ■■	0.00	13,600	13,800	13,500	431,760	5,871,936,000
22/01/2015	13,600	0.10 ▲	0.74	13,600	13,700	13,500	334,660	4,551,376,000
21/01/2015	13,500	0.10 ▲	0.75	13,500	13,700	13,400	208,700	2,817,450,000
20/01/2015	13,400	-0.10 ▼	-0.74	13,300	13,500	13,300	451,620	6,051,708,000
19/01/2015	13,500	-0.10 ▼	-0.74	13,700	13,700	13,300	387,210	5,227,335,000
16/01/2015	13,600	-0.20 ▼	-1.45	13,800	13,900	13,500	277,120	3,768,832,000
15/01/2015	13,800	0.40 ▲	2.99	13,600	14,100	13,500	831,040	11,468,352,000
14/01/2015	13,400	0.10 ▲	0.75	13,600	13,700	13,200	429,640	5,757,176,000
13/01/2015	13,300	0.10 ▲	0.76	13,200	13,600	13,100	401,600	5,341,280,000
12/01/2015	13,200	-0.40 ▼	-2.94	13,600	13,700	13,100	356,660	4,707,912,000
09/01/2015	13,600	0.00 ■■	0.00	13,600	13,900	13,500	612,810	8,334,216,000
08/01/2015	13,600	-0.20 ▼	-1.45	13,700	13,900	13,400	392,570	5,338,952,000
07/01/2015	13,800	0.20 ▲	1.47	13,600	14,000	12,900	1,162,230	16,038,774,000
06/01/2015	13,600	0.80 ▲	6.25	12,500	13,600	12,300	796,690	10,834,984,000
05/01/2015	12,800	-0.20 ▼	-1.54	12,900	13,300	12,800	293,290	3,754,112,000
31/12/2014	13,000	0.60 ▲	4.84	12,400	13,100	12,400	560,270	7,283,510,000
30/12/2014	12,400	0.60 ▲	5.08	11,600	12,400	11,300	472,940	5,864,456,000
29/12/2014	11,800	-0.60 ▼	-4.84	12,400	12,600	11,600	578,060	6,821,108,000
26/12/2014	12,400	-0.70 ▼	-5.34	13,000	13,000	12,400	594,790	7,375,396,000
25/12/2014	13,100	-0.10 ▼	-0.76	13,200	13,300	12,900	332,560	4,356,536,000
24/12/2014	13,200	-0.20 ▼	-1.49	13,400	13,600	13,200	467,030	6,164,796,000
23/12/2014	13,400	-0.10 ▼	-0.74	13,700	14,000	13,300	548,050	7,343,870,000
22/12/2014	13,500	0.80 ▲	6.30	13,000	13,500	13,000	507,500	6,851,250,000
19/12/2014	12,700	-0.70 ▼	-5.22	13,400	13,400	12,500	1,012,710	12,861,417,000
18/12/2014	13,400	-0.70 ▼	-4.96	14,200	14,400	13,200	1,188,890	15,931,126,000
17/12/2014	14,100	-1.00 ▼	-6.62	15,300	15,400	14,100	856,160	12,071,856,000
16/12/2014	17,600	-0.10 ▼	-0.56	17,600	18,000	17,200	1,857,420	32,690,592,000
15/12/2014	17,700	-0.30 ▼	-1.67	18,000	18,000	17,700	1,034,900	18,317,730,000
12/12/2014	18,000	0.00 ■■	0.00	18,000	18,200	17,700	1,012,400	18,223,200,000
11/12/2014	18,000	0.40 ▲	2.27	17,700	18,700	17,600	1,582,240	28,480,320,000
10/12/2014	17,600	1.10 ▲	6.67	16,900	17,600	16,600	980,360	17,254,336,000
09/12/2014	16,500	-1.20 ▼	-6.78	17,400	17,700	16,500	1,701,640	28,077,060,000
08/12/2014	17,700	-0.20 ▼	-1.12	18,000	18,000	17,600	1,823,630	32,278,251,000
05/12/2014	17,900	-0.10 ▼	-0.56	17,900	18,500	17,700	2,021,870	36,191,473,000
04/12/2014	18,000	1.10 ▲	6.51	17,200	18,000	17,100	4,904,450	88,280,100,000
03/12/2014	16,900	0.60 ▲	3.68	16,300	17,400	16,200	2,417,380	40,853,722,000
02/12/2014	16,300	0.40 ▲	2.52	15,900	16,300	15,700	1,334,940	21,759,522,000
01/12/2014	15,900	0.70 ▲	4.61	15,300	16,100	15,200	1,164,560	18,516,504,000
28/11/2014	15,200	0.50 ▲	3.40	14,500	15,600	14,500	1,000,560	15,208,512,000
27/11/2014	14,700	0.40 ▲	2.80	14,300	14,800	14,200	477,230	7,015,281,000
26/11/2014	14,300	-0.60 ▼	-4.03	14,900	14,900	14,300	401,280	5,738,304,000
25/11/2014	14,900	0.50 ▲	3.47	14,600	15,000	14,300	310,500	4,626,450,000
24/11/2014	14,400	-0.20 ▼	-1.37	14,300	14,600	14,100	586,020	8,438,688,000
21/11/2014	14,600	-0.60 ▼	-3.95	15,200	15,400	14,600	390,810	5,705,826,000
20/11/2014	15,200	0.70 ▲	4.83	14,500	15,200	14,500	355,170	5,398,584,000
19/11/2014	14,500	-0.30 ▼	-2.03	14,800	14,800	14,400	453,870	6,581,115,000
18/11/2014	14,800	-0.30 ▼	-1.99	15,100	15,300	14,800	496,250	7,344,500,000
17/11/2014	15,100	0.00 ■■	0.00	15,100	15,200	15,000	183,480	2,770,548,000
14/11/2014	15,100	-0.30 ▼	-1.95	15,300	15,300	15,000	438,930	6,627,843,000
13/11/2014	15,400	-0.20 ▼	-1.28	15,600	15,700	15,400	442,070	6,807,878,000
12/11/2014	15,600	0.30 ▲	1.96	15,500	15,600	15,300	441,960	6,894,576,000
11/11/2014	15,300	-0.20 ▼	-1.29	15,500	15,700	15,300	1,096,410	16,775,073,000
10/11/2014	15,500	0.20 ▲	1.31	15,400	15,800	15,200	896,880	13,901,640,000
07/11/2014	15,300	-0.10 ▼	-0.65	15,500	15,700	15,300	533,980	8,169,894,000
06/11/2014	15,400	0.90 ▲	6.21	15,100	15,500	15,100	1,233,680	18,998,672,000
05/11/2014	14,500	0.40 ▲	2.84	14,100	14,700	14,100	995,730	14,438,085,000
04/11/2014	14,100	-0.30 ▼	-2.08	14,200	14,500	14,100	130,140	1,834,974,000
03/11/2014	14,400	0.20 ▲	1.41	14,200	14,600	14,200	252,600	3,637,440,000
31/10/2014	14,200	0.30 ▲	2.16	13,900	14,300	13,800	223,570	3,174,694,000
30/10/2014	13,900	-0.10 ▼	-0.71	14,000	14,200	13,600	84,220	1,170,658,000
29/10/2014	14,000	0.70 ▲	5.26	13,500	14,000	13,500	310,490	4,346,860,000
28/10/2014	13,300	0.00 ■■	0.00	13,000	13,500	12,700	286,250	3,807,125,000
27/10/2014	13,300	-1.00 ▼	-6.99	13,800	14,400	13,300	452,790	6,022,107,000
24/10/2014	14,300	-0.20 ▼	-1.38	14,600	14,600	14,100	193,640	2,769,052,000
23/10/2014	14,500	-0.30 ▼	-2.03	14,700	14,800	14,300	298,780	4,332,310,000
22/10/2014	14,800	0.30 ▲	2.07	14,700	14,800	14,600	228,410	3,380,468,000
21/10/2014	14,500	0.00 ■■	0.00	14,700	14,700	14,100	241,380	3,500,010,000
20/10/2014	14,500	-0.40 ▼	-2.68	15,200	15,200	14,500	169,690	2,460,505,000
17/10/2014	14,900	0.20 ▲	1.36	14,700	15,000	14,600	535,590	7,980,291,000
16/10/2014	14,700	-0.40 ▼	-2.65	15,200	15,500	14,700	991,290	14,571,963,000
15/10/2014	15,100	-0.40 ▼	-2.58	15,400	15,400	14,800	516,080	7,792,808,000
14/10/2014	15,500	-0.10 ▼	-0.64	15,800	15,800	15,300	428,490	6,641,595,000
13/10/2014	15,600	0.30 ▲	1.96	15,300	15,700	15,300	339,350	5,293,860,000
10/10/2014	15,300	-0.70 ▼	-4.38	15,700	15,800	15,200	1,383,010	21,160,053,000
09/10/2014	16,000	-0.50 ▼	-3.03	16,300	16,500	16,000	1,100,590	17,609,440,000
08/10/2014	16,500	-0.20 ▼	-1.20	16,600	16,800	16,200	593,060	9,785,490,000
07/10/2014	16,700	0.70 ▲	4.38	16,100	16,900	16,100	1,863,650	31,122,955,000
06/10/2014	16,000	0.20 ▲	1.27	15,800	16,500	15,600	1,403,280	22,452,480,000
03/10/2014	15,800	-0.20 ▼	-1.25	16,000	16,000	15,500	809,170	12,784,886,000
02/10/2014	16,000	0.60 ▲	3.90	15,800	16,300	15,500	1,556,270	24,900,320,000
01/10/2014	15,400	-0.60 ▼	-3.75	15,800	16,100	15,300	1,850,520	28,498,008,000
30/09/2014	16,000	0.60 ▲	3.90	15,400	16,200	14,900	1,269,320	20,309,120,000
29/09/2014	15,400	-0.10 ▼	-0.65	15,500	15,700	15,400	517,930	7,976,122,000
26/09/2014	15,500	0.10 ▲	0.65	15,600	15,900	15,300	803,950	12,461,225,000
25/09/2014	15,400	1.00 ▲	6.94	14,600	15,400	14,300	1,999,220	30,787,988,000
24/09/2014	14,400	0.60 ▲	4.35	13,700	14,600	13,600	1,481,810	21,338,064,000
23/09/2014	13,800	0.30 ▲	2.22	13,500	14,000	13,400	1,393,090	19,224,642,000
22/09/2014	13,500	0.10 ▲	0.75	13,500	14,000	13,500	737,510	9,956,385,000
19/09/2014	13,400	0.80 ▲	6.35	12,500	13,400	12,500	1,084,170	14,527,878,000
18/09/2014	12,600	-0.80 ▼	-5.97	13,500	13,500	12,600	812,410	10,236,366,000
17/09/2014	13,400	-0.40 ▼	-2.90	14,000	14,000	13,400	764,880	10,249,392,000
16/09/2014	13,800	0.40 ▲	2.99	13,200	13,800	13,100	763,750	10,539,750,000
15/09/2014	13,400	-0.30 ▼	-2.19	13,600	13,800	13,200	767,970	10,290,798,000
12/09/2014	13,700	0.00 ■■	0.00	13,600	13,800	13,500	526,610	7,214,557,000
11/09/2014	13,700	0.10 ▲	0.74	13,600	13,900	13,500	682,840	9,354,908,000
10/09/2014	13,600	0.60 ▲	4.62	13,000	13,600	12,500	1,285,560	17,483,616,000
09/09/2014	13,000	-0.90 ▼	-6.47	13,700	13,700	13,000	1,153,730	14,998,490,000
08/09/2014	13,900	0.10 ▲	0.72	14,100	14,200	13,700	516,530	7,179,767,000
05/09/2014	13,800	0.90 ▲	6.98	12,900	13,800	12,900	1,599,590	22,074,342,000
04/09/2014	12,900	-0.20 ▼	-1.53	13,000	13,100	12,800	778,380	10,041,102,000
03/09/2014	13,100	0.30 ▲	2.34	12,800	13,300	12,800	862,850	11,303,335,000
29/08/2014	12,800	0.20 ▲	1.59	12,600	12,800	12,600	586,040	7,501,312,000
28/08/2014	12,600	-0.10 ▼	-0.79	12,600	12,900	12,600	539,660	6,799,716,000
27/08/2014	12,700	-0.30 ▼	-2.31	13,000	13,100	12,500	447,280	5,680,456,000
26/08/2014	13,000	0.50 ▲	4.00	12,500	13,100	12,500	1,024,120	13,313,560,000
25/08/2014	12,500	0.00 ■■	0.00	12,600	12,800	12,500	853,870	10,673,375,000
22/08/2014	12,500	0.20 ▲	1.63	12,400	12,600	12,300	506,490	6,331,125,000
21/08/2014	12,300	-0.10 ▼	-0.81	12,400	12,600	12,300	724,220	8,907,906,000
20/08/2014	12,400	0.00 ■■	0.00	12,500	12,700	12,200	685,560	8,500,944,000
19/08/2014	12,400	-0.40 ▼	-3.12	12,900	12,900	12,000	621,650	7,708,460,000
18/08/2014	12,800	0.60 ▲	4.92	12,300	12,900	12,300	853,270	10,921,856,000
15/08/2014	12,200	0.00 ■■	0.00	12,100	12,400	12,000	793,620	9,682,164,000
14/08/2014	12,200	0.10 ▲	0.83	12,100	12,600	12,100	1,107,760	13,514,672,000
13/08/2014	12,100	-0.20 ▼	-1.63	12,300	12,300	12,000	686,120	8,302,052,000
12/08/2014	12,300	0.10 ▲	0.82	12,200	12,300	11,900	990,360	12,181,428,000
11/08/2014	12,200	0.40 ▲	3.39	11,800	12,400	11,700	1,453,360	17,730,992,000
08/08/2014	11,800	0.00 ■■	0.00	12,100	12,300	11,700	707,840	8,352,512,000
07/08/2014	11,800	0.70 ▲	6.31	11,100	11,800	11,100	1,573,500	18,567,300,000
06/08/2014	11,100	0.40 ▲	3.74	10,700	11,400	10,700	1,655,970	18,381,267,000
05/08/2014	10,700	0.30 ▲	2.88	10,400	10,700	10,300	662,620	7,090,034,000
04/08/2014	10,400	0.30 ▲	2.97	10,200	10,600	10,200	364,320	3,788,928,000
01/08/2014	10,100	-0.10 ▼	-0.98	10,100	10,200	10,000	176,840	1,786,084,000
31/07/2014	10,200	0.30 ▲	3.03	9,800	10,200	9,800	335,150	3,418,530,000
30/07/2014	9,900	-0.10 ▼	-1.00	9,900	10,200	9,900	255,920	2,533,608,000
29/07/2014	10,000	0.10 ▲	1.01	9,900	10,100	9,900	248,360	2,483,600,000
28/07/2014	9,900	-0.50 ▼	-4.81	10,400	10,400	9,800	373,900	3,701,610,000
25/07/2014	10,400	-0.30 ▼	-2.80	10,700	10,900	10,400	399,460	4,154,384,000
24/07/2014	10,700	0.20 ▲	1.90	10,500	10,700	10,400	431,250	4,614,375,000
23/07/2014	10,500	-0.30 ▼	-2.78	10,700	10,800	10,500	161,430	1,695,015,000
22/07/2014	10,800	-0.10 ▼	-0.92	10,900	10,900	10,600	249,120	2,690,496,000
21/07/2014	10,900	0.00 ■■	0.00	11,100	11,100	10,700	310,340	3,382,706,000
18/07/2014	10,900	0.00 ■■	0.00	10,900	11,100	10,700	353,790	3,856,311,000
17/07/2014	10,900	-0.10 ▼	-0.91	11,000	11,100	10,800	311,300	3,393,170,000
16/07/2014	11,000	-0.30 ▼	-2.65	11,400	11,500	11,000	628,330	6,911,630,000
15/07/2014	11,300	0.00 ■■	0.00	11,300	11,400	11,200	423,240	4,782,612,000
14/07/2014	11,300	0.10 ▲	0.89	11,200	11,400	11,000	323,030	3,650,239,000
11/07/2014	11,200	0.70 ▲	6.67	10,500	11,200	10,400	1,088,810	12,194,672,000
10/07/2014	10,500	-0.50 ▼	-4.55	11,100	11,100	10,500	635,970	6,677,685,000
09/07/2014	11,000	0.20 ▲	1.85	10,800	11,200	10,800	699,530	7,694,830,000
08/07/2014	10,800	0.00 ■■	0.00	10,800	10,800	10,600	398,140	4,299,912,000
07/07/2014	10,800	0.00 ■■	0.00	10,800	10,900	10,700	582,410	6,290,028,000
04/07/2014	10,800	0.00 ■■	0.00	10,900	10,900	10,700	412,060	4,450,248,000
03/07/2014	10,800	0.40 ▲	3.85	10,500	10,900	10,400	994,970	10,745,676,000
02/07/2014	10,400	0.40 ▲	4.00	10,100	10,400	10,000	493,390	5,131,256,000
01/07/2014	10,000	0.10 ▲	1.01	9,900	10,000	9,900	245,810	2,458,100,000
30/06/2014	9,900	-0.10 ▼	-1.00	10,100	10,100	9,900	259,390	2,567,961,000
27/06/2014	10,000	-0.10 ▼	-0.99	10,200	10,200	10,000	173,280	1,732,800,000
26/06/2014	10,100	0.00 ■■	0.00	10,200	10,400	10,100	341,620	3,450,362,000
25/06/2014	10,100	0.30 ▲	3.06	9,900	10,200	9,800	283,360	2,861,936,000
24/06/2014	9,800	0.00 ■■	0.00	9,900	9,900	9,600	151,940	1,489,012,000
23/06/2014	9,800	0.10 ▲	1.03	9,500	9,900	9,500	109,840	1,076,432,000
20/06/2014	9,700	-0.20 ▼	-2.02	9,900	10,000	9,700	142,370	1,380,989,000
19/06/2014	9,900	-0.30 ▼	-2.94	9,800	9,900	9,500	465,450	4,607,955,000
18/06/2014	10,200	0.00 ■■	0.00	10,300	10,500	10,100	339,290	3,460,758,000
17/06/2014	10,200	-0.20 ▼	-1.92	10,400	10,400	10,000	457,770	4,669,254,000
16/06/2014	10,400	0.50 ▲	5.05	10,200	10,500	10,000	654,690	6,808,776,000
13/06/2014	9,900	0.60 ▲	6.45	9,500	9,900	9,400	975,050	9,652,995,000
12/06/2014	9,300	0.00 ■■	0.00	9,500	9,500	9,200	282,460	2,626,878,000
11/06/2014	9,300	0.00 ■■	0.00	9,100	9,400	9,100	105,830	984,219,000
10/06/2014	9,300	-0.30 ▼	-3.12	9,300	9,600	9,200	270,460	2,515,278,000
09/06/2014	9,600	0.00 ■■	0.00	9,600	9,800	9,400	215,360	2,067,456,000
06/06/2014	9,600	0.50 ▲	5.49	9,300	9,600	9,100	130,610	1,253,856,000
05/06/2014	9,100	-0.30 ▼	-3.19	9,300	9,400	9,100	148,270	1,349,257,000
04/06/2014	9,400	0.10 ▲	1.08	9,800	9,800	9,200	206,140	1,937,716,000
03/06/2014	10,300	0.10 ▲	0.98	10,400	10,400	10,300	90,220	929,266,000
02/06/2014	10,200	-0.30 ▼	-2.86	10,400	10,500	10,100	177,080	1,806,216,000
30/05/2014	10,500	0.00 ■■	0.00	10,400	10,500	10,300	178,920	1,878,660,000
29/05/2014	10,500	-0.40 ▼	-3.67	10,700	10,900	10,500	534,960	5,617,080,000
28/05/2014	10,900	0.00 ■■	0.00	11,100	11,200	10,800	379,160	4,132,844,000
27/05/2014	10,900	0.20 ▲	1.87	10,700	11,000	10,500	488,150	5,320,835,000
26/05/2014	10,700	0.10 ▲	0.94	10,600	10,700	10,200	173,130	1,852,491,000
23/05/2014	10,600	-0.30 ▼	-2.75	10,500	10,800	10,300	366,750	3,887,550,000
22/05/2014	10,900	-0.20 ▼	-1.80	11,100	11,200	10,400	792,780	8,641,302,000
21/05/2014	11,100	0.70 ▲	6.73	10,600	11,100	10,400	451,830	5,015,313,000
20/05/2014	10,400	0.60 ▲	6.12	9,700	10,400	9,700	678,760	7,059,104,000
19/05/2014	9,800	0.60 ▲	6.52	9,300	9,800	9,200	780,630	7,650,174,000
16/05/2014	9,200	0.10 ▲	1.10	9,100	9,300	8,800	367,870	3,384,404,000
15/05/2014	9,100	-0.60 ▼	-6.19	9,700	9,900	9,100	617,340	5,617,794,000
14/05/2014	9,700	0.50 ▲	5.43	9,000	9,700	9,000	266,250	2,582,625,000
13/05/2014	9,200	0.00 ■■	0.00	9,200	9,400	8,700	582,710	5,360,932,000
12/05/2014	9,200	-0.60 ▼	-6.12	9,500	9,500	9,200	1,562,020	14,370,584,000
09/05/2014	9,800	0.50 ▲	5.38	8,800	9,900	8,700	1,315,060	12,887,588,000
08/05/2014	9,300	-0.60 ▼	-6.06	9,500	9,500	9,300	406,720	3,782,496,000
07/05/2014	9,900	-0.30 ▼	-2.94	10,000	10,200	9,500	718,860	7,116,714,000
06/05/2014	10,200	-0.70 ▼	-6.42	10,600	10,600	10,200	498,530	5,085,006,000
05/05/2014	10,900	-0.80 ▼	-6.84	11,500	11,600	10,900	553,170	6,029,553,000
29/04/2014	11,700	-0.20 ▼	-1.68	11,800	11,800	11,500	254,020	2,972,034,000
28/04/2014	11,900	0.20 ▲	1.71	11,700	12,200	11,600	384,780	4,578,882,000
25/04/2014	11,700	-0.80 ▼	-6.40	11,900	12,000	11,700	1,906,230	22,302,891,000
24/04/2014	12,500	-0.40 ▼	-3.10	12,800	12,900	12,400	242,620	3,032,750,000
23/04/2014	12,900	-0.90 ▼	-6.52	13,800	13,800	12,900	345,810	4,460,949,000
22/04/2014	13,800	0.60 ▲	4.55	13,100	13,800	12,300	642,300	8,863,740,000
21/04/2014	13,200	-0.90 ▼	-6.38	13,600	13,800	13,200	537,930	7,100,676,000
18/04/2014	14,100	-1.00 ▼	-6.62	15,000	15,100	14,100	897,960	12,661,236,000
17/04/2014	15,100	0.30 ▲	2.03	15,100	15,300	15,000	317,670	4,796,817,000
16/04/2014	14,800	-0.70 ▼	-4.52	15,400	15,500	14,700	686,850	10,165,380,000
15/04/2014	15,500	-0.60 ▼	-3.73	16,000	16,100	15,500	516,700	8,008,850,000
14/04/2014	16,100	-0.50 ▼	-3.01	16,600	16,700	16,000	341,440	5,497,184,000
11/04/2014	16,600	0.10 ▲	0.61	16,300	16,800	16,300	777,640	12,908,824,000
10/04/2014	16,500	0.20 ▲	1.23	16,400	16,800	16,300	1,293,010	21,334,665,000
08/04/2014	16,300	0.40 ▲	2.52	16,000	16,400	15,700	526,790	8,586,677,000
07/04/2014	15,900	0.20 ▲	1.27	15,700	15,900	15,400	369,010	5,867,259,000
04/04/2014	15,700	0.10 ▲	0.64	15,500	16,000	15,500	375,580	5,896,606,000
03/04/2014	15,600	0.60 ▲	4.00	15,200	15,700	15,100	353,950	5,521,620,000
02/04/2014	15,000	0.00 ■■	0.00	15,000	15,200	14,300	583,070	8,746,050,000
01/04/2014	15,000	-0.70 ▼	-4.46	15,700	15,700	14,800	657,400	9,861,000,000
31/03/2014	15,700	0.10 ▲	0.64	15,600	16,000	15,600	672,510	10,558,407,000
28/03/2014	15,600	0.10 ▲	0.65	15,900	16,000	15,600	325,620	5,079,672,000
27/03/2014	15,500	0.20 ▲	1.31	15,200	15,600	15,100	610,520	9,463,060,000
26/03/2014	15,300	-0.60 ▼	-3.77	15,900	16,400	15,000	1,079,960	16,523,388,000
25/03/2014	15,900	-0.60 ▼	-3.64	16,500	16,600	15,800	1,006,260	15,999,534,000
24/03/2014	16,500	1.00 ▲	6.45	15,500	16,500	15,500	1,567,750	25,867,875,000
21/03/2014	15,500	-0.20 ▼	-1.27	15,500	15,700	15,300	778,020	12,059,310,000
20/03/2014	15,700	0.40 ▲	2.61	16,000	16,000	15,300	1,295,150	20,333,855,000
19/03/2014	15,300	1.00 ▲	6.99	14,500	15,300	14,300	1,456,970	22,291,641,000
18/03/2014	14,300	0.00 ■■	0.00	14,300	14,700	14,100	1,275,520	18,239,936,000
17/03/2014	14,300	0.20 ▲	1.42	14,500	14,600	14,000	626,100	8,953,230,000
14/03/2014	14,100	-0.10 ▼	-0.70	14,200	14,400	14,000	528,610	7,453,401,000
13/03/2014	14,200	0.20 ▲	1.43	13,900	14,200	13,800	1,053,350	14,957,570,000
12/03/2014	14,000	-0.40 ▼	-2.78	14,300	14,400	13,800	580,790	8,131,060,000
11/03/2014	14,400	0.40 ▲	2.86	14,000	14,500	14,000	837,100	12,054,240,000
10/03/2014	14,000	-0.20 ▼	-1.41	14,200	14,200	13,900	461,650	6,463,100,000
07/03/2014	14,200	0.30 ▲	2.16	13,900	14,400	13,900	451,910	6,417,122,000
06/03/2014	13,900	0.20 ▲	1.46	13,700	14,000	13,500	559,970	7,783,583,000
05/03/2014	13,700	0.50 ▲	3.79	13,600	13,700	13,300	567,500	7,774,750,000
04/03/2014	13,200	-0.20 ▼	-1.49	13,200	13,500	13,100	519,070	6,851,724,000
03/03/2014	13,400	-0.80 ▼	-5.63	14,200	14,200	13,400	702,330	9,411,222,000
28/02/2014	14,200	0.10 ▲	0.71	14,100	14,200	13,900	428,140	6,079,588,000
27/02/2014	14,100	-0.50 ▼	-3.42	14,600	14,900	14,000	871,040	12,281,664,000
26/02/2014	14,600	0.40 ▲	2.82	14,400	14,600	14,100	685,810	10,012,826,000
25/02/2014	14,200	0.10 ▲	0.71	14,100	14,600	14,000	668,970	9,499,374,000
24/02/2014	14,100	0.10 ▲	0.71	14,200	14,200	13,600	493,790	6,962,439,000
21/02/2014	14,000	-0.40 ▼	-2.78	14,300	14,400	13,700	485,400	6,795,600,000
20/02/2014	14,400	-0.60 ▼	-4.00	15,000	15,000	14,000	877,110	12,630,384,000
19/02/2014	15,000	0.20 ▲	1.35	14,900	15,000	14,500	480,170	7,202,550,000
18/02/2014	14,800	0.30 ▲	2.07	14,700	14,900	14,500	419,500	6,208,600,000
17/02/2014	14,500	0.30 ▲	2.11	14,000	14,600	14,000	970,800	14,076,600,000
14/02/2014	14,200	0.00 ■■	0.00	14,200	14,300	13,900	536,400	7,616,880,000
13/02/2014	14,200	0.30 ▲	2.16	13,900	14,400	13,700	1,128,990	16,031,658,000
12/02/2014	13,900	0.00 ■■	0.00	13,700	14,100	13,400	1,065,960	14,816,844,000
11/02/2014	13,900	0.40 ▲	2.96	13,800	14,300	13,700	1,594,590	22,164,801,000
10/02/2014	13,500	0.80 ▲	6.30	12,600	13,500	12,600	1,417,870	19,141,245,000
07/02/2014	12,700	-0.30 ▼	-2.31	12,900	13,000	12,500	790,540	10,039,858,000
06/02/2014	13,000	0.30 ▲	2.36	12,600	13,000	12,500	259,820	3,377,660,000
27/01/2014	12,700	0.10 ▲	0.79	12,500	12,800	12,500	468,090	5,944,743,000
24/01/2014	12,600	0.40 ▲	3.28	12,300	12,600	12,300	914,810	11,526,606,000
23/01/2014	12,200	0.00 ■■	0.00	12,200	12,300	12,000	346,260	4,224,372,000
22/01/2014	12,200	0.20 ▲	1.67	12,200	12,200	12,000	723,690	8,829,018,000
21/01/2014	12,000	0.30 ▲	2.56	11,800	12,100	11,700	988,100	11,857,200,000
20/01/2014	11,700	-0.10 ▼	-0.85	11,700	11,900	11,600	1,153,590	13,497,003,000
17/01/2014	11,800	-0.40 ▼	-3.28	12,300	12,300	11,800	1,137,530	13,422,854,000
16/01/2014	12,200	0.20 ▲	1.67	12,100	12,500	12,000	1,128,230	13,764,406,000
15/01/2014	12,000	0.10 ▲	0.84	12,000	12,100	11,900	946,090	11,353,080,000
14/01/2014	11,900	-0.10 ▼	-0.83	12,000	12,200	11,900	968,160	11,521,104,000
13/01/2014	12,000	0.50 ▲	4.35	11,400	12,200	11,300	1,742,560	20,910,720,000
10/01/2014	11,500	-0.10 ▼	-0.86	11,800	11,800	11,400	1,047,500	12,046,250,000
09/01/2014	11,600	0.40 ▲	3.57	11,300	11,600	11,200	1,620,860	18,801,976,000
08/01/2014	11,200	0.30 ▲	2.75	10,800	11,300	10,800	731,800	8,196,160,000
07/01/2014	10,900	-0.30 ▼	-2.68	11,200	11,400	10,900	513,210	5,593,989,000
06/01/2014	11,200	0.50 ▲	4.67	10,700	11,200	10,600	493,150	5,523,280,000
03/01/2014	10,700	0.00 ■■	0.00	10,700	10,800	10,600	505,620	5,410,134,000
02/01/2014	10,700	-0.10 ▼	-0.93	10,800	11,100	10,600	448,400	4,797,880,000
31/12/2013	10,800	0.30 ▲	2.86	10,500	10,900	10,500	326,380	3,524,904,000
30/12/2013	10,500	-0.60 ▼	-5.41	11,100	11,100	10,500	955,130	10,028,865,000
27/12/2013	11,100	-0.20 ▼	-1.77	11,300	11,300	11,000	857,100	9,513,810,000
26/12/2013	11,300	-0.10 ▼	-0.88	11,400	11,500	11,200	452,440	5,112,572,000
25/12/2013	11,400	-0.10 ▼	-0.87	11,500	11,500	11,300	322,510	3,676,614,000
24/12/2013	11,500	0.10 ▲	0.88	11,400	11,600	11,400	551,720	6,344,780,000
23/12/2013	11,400	-0.30 ▼	-2.56	11,500	11,700	11,400	664,740	7,578,036,000
20/12/2013	11,700	0.20 ▲	1.74	11,500	11,800	11,400	733,900	8,586,630,000
19/12/2013	11,500	-0.10 ▼	-0.86	11,700	11,700	11,400	975,570	11,219,055,000
18/12/2013	11,600	0.60 ▲	5.45	11,100	11,600	11,100	1,240,210	14,386,436,000
17/12/2013	11,000	0.50 ▲	4.76	10,500	11,200	10,500	1,156,740	12,724,140,000
16/12/2013	10,500	0.00 ■■	0.00	10,500	10,600	10,400	218,890	2,298,345,000
13/12/2013	10,500	0.00 ■■	0.00	10,500	10,600	10,300	187,220	1,965,810,000
12/12/2013	10,500	0.20 ▲	1.94	10,200	10,500	10,100	527,740	5,541,270,000
11/12/2013	10,300	-0.50 ▼	-4.63	10,800	10,900	10,300	1,056,950	10,886,585,000
10/12/2013	10,800	0.00 ■■	0.00	10,800	10,900	10,600	677,950	7,321,860,000
09/12/2013	10,800	-0.20 ▼	-1.82	11,000	11,100	10,800	660,150	7,129,620,000
06/12/2013	11,000	0.10 ▲	0.92	10,800	11,100	10,800	414,140	4,555,540,000
05/12/2013	10,900	0.10 ▲	0.93	11,000	11,000	10,700	692,920	7,552,828,000
04/12/2013	10,800	-0.20 ▼	-1.82	11,000	11,300	10,800	888,500	9,595,800,000
03/12/2013	11,000	0.70 ▲	6.80	10,300	11,000	10,300	1,994,720	21,941,920,000
02/12/2013	10,300	0.00 ■■	0.00	10,300	10,400	10,200	457,330	4,710,499,000
29/11/2013	10,300	-0.20 ▼	-1.90	10,600	10,700	10,200	894,280	9,211,084,000
28/11/2013	10,500	0.10 ▲	0.96	10,400	10,500	10,300	574,260	6,029,730,000
27/11/2013	10,400	-0.30 ▼	-2.80	10,700	10,800	10,200	956,710	9,949,784,000
26/11/2013	10,700	0.20 ▲	1.90	10,400	10,800	10,300	1,095,280	11,719,496,000
25/11/2013	10,500	0.10 ▲	0.96	10,500	10,800	10,300	815,210	8,559,705,000
22/11/2013	10,400	0.50 ▲	5.05	10,000	10,400	9,900	1,066,340	11,089,936,000
21/11/2013	9,900	-0.50 ▼	-4.81	10,300	10,700	9,900	1,705,260	16,882,074,000
20/11/2013	10,400	0.50 ▲	5.05	9,800	10,500	9,800	1,695,690	17,635,176,000
19/11/2013	9,900	0.00 ■■	0.00	9,800	10,200	9,800	1,240,150	12,277,485,000
18/11/2013	9,900	0.50 ▲	5.32	9,800	10,000	9,700	2,472,430	24,477,057,000
15/11/2013	9,400	0.60 ▲	6.82	8,800	9,400	8,700	1,790,590	16,831,546,000
14/11/2013	8,800	0.10 ▲	1.15	8,700	8,800	8,700	467,670	4,115,496,000
13/11/2013	8,700	0.10 ▲	1.16	8,600	8,900	8,600	991,610	8,627,007,000
12/11/2013	8,600	-0.20 ▼	-2.27	8,900	8,900	8,500	934,400	8,035,840,000
11/11/2013	8,800	0.20 ▲	2.33	8,600	8,900	8,600	552,450	4,861,560,000
08/11/2013	8,600	-0.10 ▼	-1.15	8,700	8,700	8,600	472,150	4,060,490,000
07/11/2013	8,700	-0.20 ▼	-2.25	8,900	8,900	8,700	795,250	6,918,675,000
06/11/2013	8,900	0.20 ▲	2.30	8,700	8,900	8,600	592,750	5,275,475,000
05/11/2013	8,700	0.00 ■■	0.00	8,800	8,900	8,600	596,300	5,187,810,000
04/11/2013	8,700	0.30 ▲	3.57	8,400	8,700	8,400	698,560	6,077,472,000
01/11/2013	8,400	0.00 ■■	0.00	8,400	8,500	8,300	313,280	2,631,552,000
31/10/2013	8,400	0.10 ▲	1.20	8,300	8,500	8,300	434,820	3,652,488,000
30/10/2013	8,300	-0.10 ▼	-1.19	8,400	8,500	8,300	217,850	1,808,155,000
29/10/2013	8,400	0.20 ▲	2.44	8,100	8,400	8,000	570,970	4,796,148,000
28/10/2013	8,200	-0.30 ▼	-3.53	8,500	8,600	8,200	564,450	4,628,490,000
25/10/2013	8,500	0.00 ■■	0.00	8,500	8,600	8,300	780,240	6,632,040,000
24/10/2013	8,500	-0.40 ▼	-4.49	8,800	8,900	8,500	1,156,420	9,829,570,000
23/10/2013	8,900	0.10 ▲	1.14	8,800	9,000	8,700	890,470	7,925,183,000
22/10/2013	8,800	-0.10 ▼	-1.12	8,900	9,000	8,700	1,012,150	8,906,920,000
21/10/2013	8,900	0.50 ▲	5.95	8,500	8,900	8,400	1,976,470	17,590,583,000
18/10/2013	8,400	0.20 ▲	2.44	8,200	8,400	8,200	808,080	6,787,872,000
17/10/2013	8,200	0.30 ▲	3.80	8,100	8,400	8,100	1,312,110	10,759,302,000
16/10/2013	7,900	0.00 ■■	0.00	8,000	8,100	7,900	651,330	5,145,507,000
15/10/2013	7,900	0.20 ▲	2.60	7,700	7,900	7,700	203,250	1,605,675,000
14/10/2013	7,700	-0.20 ▼	-2.53	7,900	7,900	7,700	345,160	2,657,732,000
11/10/2013	7,900	0.10 ▲	1.28	7,900	8,000	7,800	687,240	5,429,196,000
10/10/2013	7,800	-0.20 ▼	-2.50	8,000	8,100	7,800	372,340	2,904,252,000
09/10/2013	8,000	0.20 ▲	2.56	8,000	8,200	8,000	1,853,950	14,831,600,000
08/10/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,700	420,040	3,276,312,000
07/10/2013	7,800	0.20 ▲	2.63	7,600	7,900	7,600	278,440	2,171,832,000
04/10/2013	7,600	-0.10 ▼	-1.30	7,700	7,800	7,500	840,790	6,390,004,000
03/10/2013	7,700	-0.20 ▼	-2.53	7,900	7,900	7,600	599,290	4,614,533,000
02/10/2013	7,900	0.20 ▲	2.60	7,800	8,000	7,800	335,650	2,651,635,000
01/10/2013	7,700	-0.20 ▼	-2.53	7,900	8,200	7,700	940,780	7,244,006,000
30/09/2013	7,900	0.20 ▲	2.60	7,700	7,900	7,600	876,850	6,927,115,000
27/09/2013	7,700	-0.10 ▼	-1.28	7,900	7,900	7,600	329,800	2,539,460,000
26/09/2013	7,800	0.10 ▲	1.30	7,700	8,000	7,700	549,200	4,283,760,000
25/09/2013	7,700	0.40 ▲	5.48	7,400	7,800	7,400	1,264,880	9,739,576,000
24/09/2013	7,300	-0.10 ▼	-1.35	7,300	7,500	7,300	341,300	2,491,490,000
23/09/2013	7,400	0.40 ▲	5.71	7,100	7,400	7,100	471,390	3,488,286,000
20/09/2013	7,000	0.00 ■■	0.00	7,000	7,100	7,000	85,160	596,120,000
19/09/2013	7,000	0.00 ■■	0.00	7,100	7,100	7,000	104,130	728,910,000
18/09/2013	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	167,940	1,175,580,000
17/09/2013	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	96,370	684,227,000
16/09/2013	7,200	0.00 ■■	0.00	7,200	7,300	7,100	308,620	2,222,064,000
13/09/2013	7,200	0.10 ▲	1.41	7,100	7,200	7,100	225,310	1,622,232,000
12/09/2013	7,100	0.10 ▲	1.43	7,000	7,100	7,000	338,570	2,403,847,000
11/09/2013	7,000	0.00 ■■	0.00	7,100	7,100	6,900	119,640	837,480,000
10/09/2013	7,000	0.00 ■■	0.00	7,000	7,100	7,000	89,960	629,720,000
09/09/2013	7,000	-0.20 ▼	-2.78	7,100	7,100	7,000	193,590	1,355,130,000
06/09/2013	7,200	0.20 ▲	2.86	7,000	7,300	7,000	249,220	1,794,384,000
05/09/2013	7,000	0.00 ■■	0.00	6,900	7,100	6,900	146,990	1,028,930,000
04/09/2013	7,000	0.00 ■■	0.00	7,000	7,100	6,900	246,410	1,724,870,000
03/09/2013	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	144,080	1,008,560,000
30/08/2013	7,100	0.00 ■■	0.00	7,100	7,100	7,000	215,000	1,526,500,000
29/08/2013	7,100	0.00 ■■	0.00	7,200	7,200	7,100	97,440	691,824,000
28/08/2013	7,100	-0.20 ▼	-2.74	7,200	7,300	7,000	353,750	2,511,625,000
27/08/2013	7,300	-0.10 ▼	-1.35	7,400	7,500	7,300	252,160	1,840,768,000
26/08/2013	7,400	0.10 ▲	1.37	7,300	7,400	7,200	226,520	1,676,248,000
23/08/2013	7,300	0.00 ■■	0.00	7,300	7,400	7,200	213,760	1,560,448,000
22/08/2013	7,300	-0.10 ▼	-1.35	7,400	7,500	7,300	314,000	2,292,200,000
21/08/2013	7,400	-0.10 ▼	-1.33	7,500	7,500	7,300	356,010	2,634,474,000
20/08/2013	7,500	-0.20 ▼	-2.60	7,700	7,700	7,500	420,550	3,154,125,000
19/08/2013	7,700	0.10 ▲	1.32	7,600	7,700	7,600	557,140	4,289,978,000
16/08/2013	7,600	0.10 ▲	1.33	7,500	7,600	7,400	637,310	4,843,556,000
15/08/2013	7,500	0.20 ▲	2.74	7,300	7,600	7,300	466,860	3,501,450,000
14/08/2013	7,300	0.00 ■■	0.00	7,300	7,400	7,200	174,960	1,277,208,000
13/08/2013	7,300	0.00 ■■	0.00	7,300	7,400	7,200	131,690	961,337,000
12/08/2013	7,300	0.10 ▲	1.39	7,400	7,500	7,300	152,420	1,112,666,000
09/08/2013	7,200	-0.10 ▼	-1.37	7,400	7,400	7,200	216,700	1,560,240,000
08/08/2013	7,300	0.00 ■■	0.00	7,400	7,500	7,300	139,780	1,020,394,000
07/08/2013	7,300	0.00 ■■	0.00	7,400	7,500	7,300	303,520	2,215,696,000
06/08/2013	7,300	0.00 ■■	0.00	7,300	7,400	7,300	82,290	600,717,000
05/08/2013	7,300	-0.10 ▼	-1.35	7,300	7,400	7,300	92,860	677,878,000
02/08/2013	7,400	-0.10 ▼	-1.33	7,500	7,600	7,400	168,290	1,245,346,000
01/08/2013	7,500	0.10 ▲	1.35	7,300	7,500	7,300	154,230	1,156,725,000
31/07/2013	7,400	0.10 ▲	1.37	7,300	7,400	7,300	204,780	1,515,372,000
30/07/2013	7,300	0.10 ▲	1.39	7,200	7,400	7,200	210,530	1,536,869,000
29/07/2013	7,200	-0.30 ▼	-4.00	7,400	7,500	7,200	219,620	1,581,264,000
26/07/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,200	422,710	3,170,325,000
25/07/2013	7,500	-0.10 ▼	-1.32	7,700	7,700	7,400	291,950	2,189,625,000
24/07/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,400	370,090	2,812,684,000
23/07/2013	7,600	0.00 ■■	0.00	7,600	7,800	7,600	203,280	1,544,928,000
22/07/2013	7,600	-0.20 ▼	-2.56	7,800	7,900	7,600	327,580	2,489,608,000
19/07/2013	7,800	0.00 ■■	0.00	7,800	8,000	7,800	331,880	2,588,664,000
18/07/2013	7,800	-0.20 ▼	-2.50	7,900	8,000	7,800	261,770	2,041,806,000
17/07/2013	8,000	-0.10 ▼	-1.23	8,100	8,100	7,900	291,480	2,331,840,000
16/07/2013	8,100	0.10 ▲	1.25	7,900	8,200	7,900	577,510	4,677,831,000
15/07/2013	8,000	0.20 ▲	2.56	7,800	8,000	7,800	544,140	4,353,120,000
12/07/2013	7,800	0.10 ▲	1.30	7,700	7,800	7,600	533,650	4,162,470,000
11/07/2013	7,700	0.00 ■■	0.00	7,700	7,800	7,600	107,610	828,597,000
10/07/2013	7,700	-0.20 ▼	-2.53	7,900	7,900	7,700	273,740	2,107,798,000
09/07/2013	7,900	0.50 ▲	6.76	7,800	7,900	7,800	1,785,570	14,106,003,000
08/07/2013	7,400	-0.10 ▼	-1.33	7,500	7,600	7,400	203,230	1,503,902,000
05/07/2013	7,500	-0.10 ▼	-1.32	7,600	7,700	7,500	287,250	2,154,375,000
04/07/2013	7,600	0.00 ■■	0.00	7,500	7,600	7,500	227,900	1,732,040,000
03/07/2013	7,600	0.00 ■■	0.00	7,600	7,700	7,500	166,060	1,262,056,000
02/07/2013	7,600	0.10 ▲	1.33	7,600	7,700	7,600	207,570	1,577,532,000
01/07/2013	7,500	-0.10 ▼	-1.32	7,600	7,600	7,400	330,410	2,478,075,000
28/06/2013	7,600	-0.10 ▼	-1.30	7,600	7,800	7,600	358,080	2,721,408,000
27/06/2013	7,700	0.20 ▲	2.67	7,600	7,700	7,500	223,090	1,717,793,000
26/06/2013	7,500	0.10 ▲	1.35	7,500	7,600	7,400	297,540	2,231,550,000
25/06/2013	7,400	-0.40 ▼	-5.13	7,800	7,800	7,300	709,560	5,250,744,000
24/06/2013	7,800	0.10 ▲	1.30	7,800	7,900	7,600	634,820	4,951,596,000
21/06/2013	7,700	0.00 ■■	0.00	7,600	7,800	7,500	500,570	3,854,389,000
20/06/2013	7,700	-0.20 ▼	-2.53	7,800	7,900	7,700	271,990	2,094,323,000
19/06/2013	7,900	0.10 ▲	1.28	7,800	7,900	7,800	398,530	3,148,387,000
18/06/2013	7,800	0.00 ■■	0.00	7,700	8,000	7,700	355,730	2,774,694,000
17/06/2013	7,800	-0.40 ▼	-4.88	8,200	8,200	7,800	921,750	7,189,650,000
14/06/2013	8,200	-0.10 ▼	-1.20	8,300	8,400	8,100	625,140	5,126,148,000
13/06/2013	8,300	0.10 ▲	1.22	8,200	8,300	8,000	1,037,480	8,611,084,000
12/06/2013	8,200	-0.10 ▼	-1.20	8,300	8,500	8,200	994,170	8,152,194,000
11/06/2013	8,300	-0.20 ▼	-2.35	8,600	8,700	8,300	1,173,700	9,741,710,000
10/06/2013	8,500	0.10 ▲	1.19	8,600	8,900	8,400	1,595,900	13,565,150,000
07/06/2013	8,400	0.30 ▲	3.70	8,100	8,500	8,000	1,584,600	13,310,640,000
06/06/2013	8,100	-0.10 ▼	-1.22	8,000	8,200	8,000	1,085,620	8,793,522,000
05/06/2013	8,200	0.20 ▲	2.50	8,000	8,200	7,900	462,680	3,793,976,000
04/06/2013	8,000	-0.40 ▼	-4.76	8,500	8,500	8,000	1,038,060	8,304,480,000
03/06/2013	8,400	0.50 ▲	6.33	8,000	8,400	7,900	2,305,300	19,364,520,000
31/05/2013	7,900	-0.10 ▼	-1.25	8,100	8,200	7,800	1,555,440	12,287,976,000
30/05/2013	8,000	0.20 ▲	2.56	7,800	8,000	7,700	708,360	5,666,880,000
29/05/2013	7,800	-0.20 ▼	-2.50	8,000	8,200	7,800	1,039,920	8,111,376,000
28/05/2013	8,000	0.30 ▲	3.90	7,800	8,100	7,800	2,103,340	16,826,720,000
27/05/2013	7,700	0.10 ▲	1.32	7,700	7,900	7,700	989,820	7,621,614,000
24/05/2013	7,600	0.20 ▲	2.70	7,400	7,700	7,300	1,245,860	9,468,536,000
23/05/2013	7,400	-0.10 ▼	-1.33	7,400	7,600	7,400	863,780	6,391,972,000
22/05/2013	7,500	0.00 ■■	0.00	7,500	7,800	7,500	1,094,810	8,211,075,000
21/05/2013	7,500	0.40 ▲	5.63	7,300	7,500	7,100	2,479,830	18,598,725,000
20/05/2013	7,100	0.10 ▲	1.43	7,000	7,100	7,000	457,980	3,251,658,000
17/05/2013	7,000	-0.10 ▼	-1.41	7,100	7,100	6,900	510,010	3,570,070,000
16/05/2013	7,100	0.00 ■■	0.00	7,100	7,200	7,100	178,170	1,265,007,000
15/05/2013	7,100	0.00 ■■	0.00	7,100	7,200	7,000	340,730	2,419,183,000
14/05/2013	7,100	0.00 ■■	0.00	7,200	7,300	6,900	859,470	6,102,237,000
13/05/2013	7,400	0.10 ▲	1.37	7,300	7,400	7,300	530,900	3,928,660,000
10/05/2013	7,300	-0.10 ▼	-1.35	7,400	7,500	7,300	475,640	3,472,172,000
09/05/2013	7,400	0.10 ▲	1.37	7,400	7,500	7,300	316,910	2,345,134,000
08/05/2013	7,300	0.00 ■■	0.00	7,300	7,600	7,300	625,260	4,564,398,000
07/05/2013	7,300	-0.20 ▼	-2.67	7,500	7,500	7,200	478,270	3,491,371,000
06/05/2013	7,500	0.30 ▲	4.17	7,300	7,500	7,300	610,380	4,577,850,000
03/05/2013	7,200	0.10 ▲	1.41	7,100	7,200	7,000	115,710	833,112,000
02/05/2013	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	218,240	1,549,504,000
26/04/2013	7,200	0.00 ■■	0.00	7,200	7,300	7,100	153,950	1,108,440,000
25/04/2013	7,200	0.10 ▲	1.41	7,100	7,400	7,100	577,750	4,159,800,000
24/04/2013	7,100	-0.10 ▼	-1.39	7,100	7,200	7,000	235,480	1,671,908,000
23/04/2013	7,200	-0.10 ▼	-1.37	7,600	7,600	7,200	255,130	1,836,936,000
22/04/2013	7,300	0.40 ▲	5.80	7,100	7,300	7,100	1,155,790	8,437,267,000
18/04/2013	6,900	-0.20 ▼	-2.82	7,000	7,000	6,700	405,160	2,795,604,000
17/04/2013	7,100	0.00 ■■	0.00	7,200	7,300	7,100	321,810	2,284,851,000
16/04/2013	7,100	-0.30 ▼	-4.05	7,100	7,300	6,900	1,775,930	12,609,103,000
15/04/2013	7,400	-0.50 ▼	-6.33	8,000	8,000	7,400	563,920	4,173,008,000
12/04/2013	7,900	-0.30 ▼	-3.66	8,100	8,300	7,800	448,470	3,542,913,000
11/04/2013	8,200	0.20 ▲	2.50	8,100	8,300	8,000	916,220	7,513,004,000
10/04/2013	8,000	-0.50 ▼	-5.88	8,600	8,600	8,000	822,250	6,578,000,000
09/04/2013	8,500	0.10 ▲	1.19	8,300	8,500	8,300	1,015,930	8,635,405,000
08/04/2013	8,400	-0.20 ▼	-2.33	8,600	8,700	8,400	951,150	7,989,660,000
05/04/2013	8,600	0.30 ▲	3.61	8,300	8,700	8,300	1,461,730	12,570,878,000
04/04/2013	8,300	-0.10 ▼	-1.19	8,300	8,600	8,200	981,930	8,150,019,000
03/04/2013	8,400	0.20 ▲	2.44	8,200	8,600	8,000	880,270	7,394,268,000
02/04/2013	8,200	-0.20 ▼	-2.38	8,300	8,600	8,100	883,550	7,245,110,000
01/04/2013	8,400	0.50 ▲	6.33	7,900	8,400	7,800	384,860	3,232,824,000
29/03/2013	7,900	-0.10 ▼	-1.25	7,700	8,000	7,700	609,680	4,816,472,000
28/03/2013	8,000	-0.20 ▼	-2.44	8,100	8,300	8,000	524,010	4,192,080,000
27/03/2013	8,200	0.50 ▲	6.49	7,700	8,200	7,500	1,925,200	15,786,640,000
26/03/2013	7,700	0.30 ▲	4.05	7,400	7,900	7,400	1,017,330	7,833,441,000
25/03/2013	7,400	0.20 ▲	2.78	7,300	7,400	7,200	216,140	1,599,436,000
22/03/2013	7,200	-0.10 ▼	-1.37	7,300	7,300	7,100	834,160	6,005,952,000
21/03/2013	7,300	-0.10 ▼	-1.35	7,400	7,500	7,300	312,290	2,279,717,000
20/03/2013	7,400	0.10 ▲	1.37	7,300	7,500	7,300	315,710	2,336,254,000
19/03/2013	7,300	0.20 ▲	2.82	7,100	7,400	7,100	208,100	1,519,130,000
18/03/2013	7,100	-0.40 ▼	-5.33	7,500	7,500	7,100	617,620	4,385,102,000
15/03/2013	7,500	0.20 ▲	2.74	7,300	7,600	7,200	493,070	3,698,025,000
14/03/2013	7,300	0.10 ▲	1.39	7,300	7,300	7,200	198,020	1,445,546,000
13/03/2013	7,200	-0.20 ▼	-2.70	7,400	7,500	7,200	388,190	2,794,968,000
12/03/2013	7,400	-0.10 ▼	-1.33	7,600	7,700	7,200	475,570	3,519,218,000
11/03/2013	7,500	0.40 ▲	5.63	7,500	7,500	7,500	852,360	6,392,700,000
08/03/2013	7,100	0.40 ▲	5.97	7,000	7,100	7,000	458,590	3,255,989,000
07/03/2013	6,700	-0.10 ▼	-1.47	6,900	6,900	6,500	233,620	1,565,254,000
06/03/2013	6,800	0.20 ▲	3.03	6,900	6,900	6,600	119,370	811,716,000
05/03/2013	6,600	-0.20 ▼	-2.94	6,600	6,900	6,600	1,006,510	6,642,966,000
04/03/2013	6,800	-0.50 ▼	-6.85	7,200	7,200	6,800	1,325,920	9,016,256,000
01/03/2013	7,300	-0.10 ▼	-1.35	7,400	7,500	7,200	295,870	2,159,851,000
28/02/2013	7,400	0.10 ▲	1.37	7,400	7,600	7,300	118,080	873,792,000
27/02/2013	7,300	0.20 ▲	2.82	7,100	7,400	6,800	810,790	5,918,767,000
26/02/2013	7,100	-0.50 ▼	-6.58	7,600	7,800	7,100	727,110	5,162,481,000
25/02/2013	7,600	0.20 ▲	2.70	7,700	7,800	7,500	241,980	1,839,048,000
22/02/2013	7,400	-0.50 ▼	-6.33	7,800	8,000	7,400	1,327,270	9,821,798,000
21/02/2013	7,900	-0.50 ▼	-5.95	8,500	8,500	7,900	1,212,580	9,579,382,000
20/02/2013	8,400	-0.10 ▼	-1.18	8,400	8,600	8,400	597,350	5,017,740,000
19/02/2013	8,500	-0.20 ▼	-2.30	8,500	8,600	8,400	1,006,950	8,559,075,000
18/02/2013	8,700	0.10 ▲	1.16	8,600	8,700	8,200	371,290	3,230,223,000
08/02/2013	8,600	0.30 ▲	3.61	8,400	8,600	8,100	1,147,580	9,869,188,000
07/02/2013	8,300	0.50 ▲	6.41	7,900	8,300	7,900	1,519,500	12,611,850,000
06/02/2013	7,800	0.10 ▲	1.30	7,700	7,900	7,600	566,510	4,418,778,000
05/02/2013	7,700	0.30 ▲	4.05	7,400	7,900	7,300	836,560	6,441,512,000
04/02/2013	7,400	0.30 ▲	4.23	7,300	7,500	7,100	544,970	4,032,778,000
01/02/2013	7,100	-0.10 ▼	-1.39	7,200	7,200	6,900	533,090	3,784,939,000
31/01/2013	7,200	-0.20 ▼	-2.70	7,300	7,500	7,000	506,600	3,647,520,000
30/01/2013	7,400	-0.10 ▼	-1.33	7,500	7,500	7,300	469,720	3,475,928,000
29/01/2013	7,500	0.10 ▲	1.35	7,300	7,700	7,200	908,750	6,815,625,000
28/01/2013	7,400	0.30 ▲	4.23	7,000	7,500	7,000	1,203,460	8,905,604,000
25/01/2013	7,100	0.40 ▲	5.97	6,700	7,100	6,700	1,023,730	7,268,483,000
24/01/2013	6,700	0.40 ▲	6.35	6,400	6,700	6,400	547,750	3,669,925,000
23/01/2013	6,300	-0.10 ▼	-1.56	6,400	6,500	6,300	506,710	3,192,273,000
22/01/2013	6,400	-0.10 ▼	-1.54	6,500	6,700	6,300	534,440	3,420,416,000
21/01/2013	6,500	-0.20 ▼	-2.99	6,800	6,800	6,500	332,260	2,159,690,000
18/01/2013	6,700	-0.40 ▼	-5.63	7,000	7,000	6,700	917,010	6,143,967,000
17/01/2013	7,100	-0.10 ▼	-1.39	7,400	7,600	7,100	1,067,020	7,575,842,000
16/01/2013	7,200	0.40 ▲	5.88	7,000	7,200	6,900	1,192,360	8,584,992,000
15/01/2013	6,800	0.40 ▲	6.25	6,500	6,800	6,400	1,763,010	11,988,468,000
14/01/2013	6,400	0.00 ■■	0.00	6,300	6,500	6,200	393,310	2,517,184,000
11/01/2013	6,400	0.00 ■■	0.00	6,500	6,500	6,300	301,920	1,932,288,000
10/01/2013	6,400	0.10 ▲	1.59	6,300	6,500	6,200	309,470	1,980,608,000
09/01/2013	6,300	-0.10 ▼	-1.56	6,500	6,700	6,200	1,142,360	7,196,868,000
08/01/2013	6,400	0.00 ■■	0.00	6,300	6,500	6,200	761,800	4,875,520,000
07/01/2013	6,400	0.00 ■■	0.00	6,400	6,600	6,400	411,310	2,632,384,000
04/01/2013	6,400	-0.10 ▼	-1.54	6,400	6,500	6,300	204,270	1,307,328,000
03/01/2013	6,500	0.00 ■■	0.00	6,500	6,700	6,300	575,410	3,740,165,000
02/01/2013	6,500	0.30 ▲	4.84	6,300	6,500	6,300	609,770	3,963,505,000
28/12/2012	6,200	0.10 ▲	1.64	6,000	6,200	6,000	156,210	968,502,000
27/12/2012	6,100	0.00 ■■	0.00	6,100	6,300	6,100	458,810	2,798,741,000
26/12/2012	6,100	0.10 ▲	1.67	6,000	6,100	5,900	276,720	1,687,992,000
25/12/2012	6,000	0.10 ▲	1.69	5,900	6,000	5,900	121,530	729,180,000
24/12/2012	5,900	0.00 ■■	0.00	6,000	6,000	5,900	42,820	252,638,000
21/12/2012	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	126,430	745,937,000
20/12/2012	6,000	0.10 ▲	1.69	5,900	6,100	5,900	274,200	1,645,200,000
19/12/2012	5,900	0.00 ■■	0.00	6,000	6,100	5,900	280,520	1,655,068,000
18/12/2012	5,900	-0.10 ▼	-1.67	6,000	6,000	5,800	132,890	784,051,000
17/12/2012	6,000	0.00 ■■	0.00	6,000	6,000	5,900	145,150	870,900,000
14/12/2012	6,000	0.10 ▲	1.69	6,000	6,100	6,000	150,940	905,640,000
13/12/2012	5,900	-0.20 ▼	-3.28	6,100	6,100	5,900	328,430	1,937,737,000
12/12/2012	6,100	0.20 ▲	3.39	5,900	6,100	5,900	395,670	2,413,587,000
11/12/2012	5,900	-0.10 ▼	-1.67	6,100	6,200	5,900	235,530	1,389,627,000
10/12/2012	6,000	0.20 ▲	3.45	5,900	6,000	5,900	345,560	2,073,360,000
07/12/2012	5,800	-0.10 ▼	-1.69	5,900	6,000	5,800	204,230	1,184,534,000
06/12/2012	5,900	0.00 ■■	0.00	5,900	5,900	5,900	122,070	720,213,000
05/12/2012	5,900	0.00 ■■	0.00	5,900	6,100	5,800	424,500	2,504,550,000
04/12/2012	5,900	0.20 ▲	3.51	5,800	5,900	5,700	78,440	462,796,000
03/12/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,600	53,080	302,556,000
30/11/2012	5,700	0.00 ■■	0.00	5,800	5,800	5,700	56,720	323,304,000
29/11/2012	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	175,670	1,001,319,000
28/11/2012	5,800	0.10 ▲	1.75	5,700	5,800	5,700	68,370	396,546,000
27/11/2012	5,700	-0.10 ▼	-1.72	5,700	5,800	5,700	98,970	564,129,000
26/11/2012	5,800	-0.10 ▼	-1.69	5,800	5,800	5,700	103,520	600,416,000
23/11/2012	5,900	0.00 ■■	0.00	6,000	6,000	5,800	159,450	940,755,000
22/11/2012	5,900	-0.10 ▼	-1.67	6,000	6,000	5,800	87,020	513,418,000
21/11/2012	6,000	0.20 ▲	3.45	5,800	6,000	5,800	286,790	1,720,740,000
20/11/2012	5,800	0.00 ■■	0.00	5,800	5,800	5,700	54,540	316,332,000
19/11/2012	5,800	0.00 ■■	0.00	5,800	5,800	5,700	54,810	317,898,000
16/11/2012	5,800	0.10 ▲	1.75	5,700	5,900	5,600	149,240	865,592,000
15/11/2012	5,700	-0.20 ▼	-3.39	5,900	5,900	5,700	396,030	2,257,371,000
14/11/2012	5,900	-0.10 ▼	-1.67	5,900	6,000	5,900	171,320	1,010,788,000
13/11/2012	6,000	0.10 ▲	1.69	5,900	6,100	5,900	251,850	1,511,100,000
12/11/2012	5,900	0.20 ▲	3.51	5,800	5,900	5,700	313,200	1,847,880,000
09/11/2012	5,700	0.00 ■■	0.00	5,700	5,800	5,600	89,820	511,974,000
08/11/2012	5,700	-0.10 ▼	-1.72	5,700	5,800	5,600	128,150	730,455,000
07/11/2012	5,800	0.10 ▲	1.75	5,700	5,800	5,600	188,620	1,093,996,000
06/11/2012	5,700	0.10 ▲	1.79	5,700	5,700	5,600	134,680	767,676,000
05/11/2012	5,600	-0.10 ▼	-1.75	5,600	5,800	5,500	320,040	1,792,224,000
02/11/2012	5,700	-0.20 ▼	-3.39	5,700	5,900	5,700	722,050	4,115,685,000
01/11/2012	5,900	-0.10 ▼	-1.67	6,000	6,000	5,800	145,610	859,099,000
31/10/2012	6,000	0.00 ■■	0.00	6,000	6,000	5,900	58,200	349,200,000
30/10/2012	6,000	-0.20 ▼	-3.23	6,100	6,100	6,000	169,830	1,018,980,000
29/10/2012	6,200	0.10 ▲	1.64	6,000	6,200	6,000	36,850	228,470,000
26/10/2012	6,100	0.00 ■■	0.00	6,000	6,100	6,000	72,150	440,115,000
25/10/2012	6,100	0.00 ■■	0.00	6,000	6,100	5,900	104,440	637,084,000
24/10/2012	6,100	-0.10 ▼	-1.61	6,200	6,200	6,000	82,840	505,324,000
23/10/2012	6,200	0.10 ▲	1.64	6,200	6,300	6,100	201,720	1,250,664,000
22/10/2012	6,100	-0.10 ▼	-1.61	6,000	6,100	5,900	327,970	2,000,617,000
19/10/2012	6,200	-0.20 ▼	-3.12	6,300	6,400	6,100	718,640	4,455,568,000
18/10/2012	6,400	0.10 ▲	1.59	6,300	6,400	6,200	121,980	780,672,000
17/10/2012	6,300	-0.10 ▼	-1.56	6,500	6,500	6,200	215,600	1,358,280,000
16/10/2012	6,400	0.30 ▲	4.92	6,200	6,400	6,200	246,360	1,576,704,000
15/10/2012	6,100	-0.20 ▼	-3.17	6,300	6,300	6,100	153,830	938,363,000
12/10/2012	6,300	-0.10 ▼	-1.56	6,400	6,400	6,200	220,440	1,388,772,000
11/10/2012	6,400	0.10 ▲	1.59	6,400	6,600	6,400	518,350	3,317,440,000
10/10/2012	6,300	0.20 ▲	3.28	6,000	6,400	6,000	272,500	1,716,750,000
09/10/2012	6,100	0.00 ■■	0.00	6,000	6,300	6,000	136,540	832,894,000
08/10/2012	6,100	0.20 ▲	3.39	6,000	6,100	5,900	150,770	919,697,000
05/10/2012	5,900	0.10 ▲	1.72	5,900	6,000	5,800	65,080	383,972,000
04/10/2012	5,800	-0.20 ▼	-3.33	5,900	6,000	5,800	42,080	244,064,000
03/10/2012	6,000	0.10 ▲	1.69	5,900	6,100	5,900	122,620	735,720,000
02/10/2012	5,900	0.10 ▲	1.72	5,900	5,900	5,700	171,320	1,010,788,000
01/10/2012	5,800	-0.10 ▼	-1.69	5,800	6,000	5,800	131,980	765,484,000
28/09/2012	5,900	0.00 ■■	0.00	5,800	5,900	5,800	135,560	799,804,000
27/09/2012	5,900	-0.10 ▼	-1.67	6,100	6,100	5,900	179,000	1,056,100,000
26/09/2012	6,000	0.20 ▲	3.45	5,900	6,000	5,900	169,800	1,018,800,000
25/09/2012	5,800	0.00 ■■	0.00	5,800	6,000	5,800	132,570	768,906,000
24/09/2012	5,800	-0.30 ▼	-4.92	6,100	6,100	5,800	229,240	1,329,592,000
21/09/2012	6,100	0.10 ▲	1.67	6,100	6,100	6,000	133,520	814,472,000
20/09/2012	6,000	-0.20 ▼	-3.23	6,000	6,100	5,900	195,300	1,171,800,000
19/09/2012	6,200	0.20 ▲	3.33	5,900	6,200	5,900	240,770	1,492,774,000
18/09/2012	6,000	-0.30 ▼	-4.76	6,200	6,300	6,000	419,250	2,515,500,000
17/09/2012	6,300	-0.20 ▼	-3.08	6,500	6,500	6,200	269,110	1,695,393,000
14/09/2012	6,500	0.30 ▲	4.84	6,400	6,500	6,300	601,320	3,908,580,000
13/09/2012	6,200	0.20 ▲	3.33	5,900	6,200	5,800	265,930	1,648,766,000
12/09/2012	6,000	-0.10 ▼	-1.64	6,100	6,200	5,900	183,790	1,102,740,000
11/09/2012	6,100	-0.30 ▼	-4.69	6,200	6,300	6,100	502,620	3,065,982,000
10/09/2012	6,400	-0.30 ▼	-4.48	6,700	6,700	6,400	433,720	2,775,808,000
07/09/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,600	117,480	787,116,000
06/09/2012	6,700	0.00 ■■	0.00	6,800	6,900	6,600	194,280	1,301,676,000
05/09/2012	6,700	-0.30 ▼	-4.29	6,900	6,900	6,700	573,310	3,841,177,000
04/09/2012	7,000	0.20 ▲	2.94	6,800	7,000	6,800	198,940	1,392,580,000
31/08/2012	6,800	0.10 ▲	1.49	6,800	6,800	6,600	128,410	873,188,000
30/08/2012	6,700	-0.20 ▼	-2.90	6,900	6,900	6,700	366,420	2,455,014,000
29/08/2012	6,900	0.20 ▲	2.99	6,700	6,900	6,700	290,620	2,005,278,000
28/08/2012	6,700	-0.30 ▼	-4.29	6,700	6,900	6,700	788,300	5,281,610,000
27/08/2012	7,000	-0.30 ▼	-4.11	7,100	7,100	7,000	216,600	1,516,200,000
24/08/2012	7,300	0.20 ▲	2.82	6,900	7,400	6,800	681,480	4,974,804,000
23/08/2012	7,100	-0.30 ▼	-4.05	7,200	7,400	7,100	210,180	1,492,278,000
22/08/2012	7,400	0.30 ▲	4.23	7,100	7,400	7,000	1,056,330	7,816,842,000
21/08/2012	7,100	-0.30 ▼	-4.05	7,700	7,700	7,100	2,194,940	15,584,074,000
20/08/2012	7,400	0.30 ▲	4.23	7,300	7,400	7,200	623,150	4,611,310,000
17/08/2012	7,100	0.10 ▲	1.43	7,000	7,200	7,000	268,740	1,908,054,000
16/08/2012	7,000	-0.20 ▼	-2.78	7,200	7,200	7,000	182,490	1,277,430,000
15/08/2012	7,200	0.10 ▲	1.41	7,200	7,300	7,100	392,300	2,824,560,000
14/08/2012	7,100	0.20 ▲	2.90	7,000	7,100	6,900	132,280	939,188,000
13/08/2012	6,900	-0.30 ▼	-4.17	7,200	7,200	6,900	177,440	1,224,336,000
10/08/2012	7,200	0.10 ▲	1.41	7,300	7,400	7,100	896,120	6,452,064,000
09/08/2012	7,100	0.30 ▲	4.41	6,900	7,100	6,800	432,830	3,073,093,000
08/08/2012	6,800	0.00 ■■	0.00	6,800	6,900	6,700	71,930	489,124,000
07/08/2012	6,800	0.00 ■■	0.00	6,800	6,900	6,600	108,560	738,208,000
06/08/2012	6,800	0.30 ▲	4.62	6,500	6,800	6,500	256,150	1,741,820,000
03/08/2012	6,500	0.00 ■■	0.00	6,400	6,500	6,400	83,040	539,760,000
02/08/2012	6,500	0.00 ■■	0.00	6,500	6,600	6,400	72,730	472,745,000
01/08/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,300	50,040	325,260,000
31/07/2012	6,500	0.10 ▲	1.56	6,500	6,700	6,400	106,370	691,405,000
30/07/2012	6,400	-0.20 ▼	-3.03	6,500	6,700	6,400	95,550	611,520,000
27/07/2012	6,600	-0.10 ▼	-1.49	6,700	6,800	6,500	184,170	1,215,522,000
26/07/2012	6,700	0.10 ▲	1.52	6,800	6,800	6,500	230,020	1,541,134,000
25/07/2012	6,600	-0.10 ▼	-1.49	6,700	6,800	6,500	261,640	1,726,824,000
24/07/2012	6,700	-0.30 ▼	-4.29	6,900	6,900	6,700	421,480	2,823,916,000
23/07/2012	7,000	-0.10 ▼	-1.41	7,000	7,100	6,900	246,200	1,723,400,000
20/07/2012	7,100	-0.20 ▼	-2.74	7,300	7,500	7,100	610,070	4,331,497,000
19/07/2012	7,300	0.20 ▲	2.82	7,000	7,300	6,900	645,580	4,712,734,000
18/07/2012	7,100	0.10 ▲	1.43	7,000	7,300	6,900	287,840	2,043,664,000
17/07/2012	7,000	0.30 ▲	4.48	6,700	7,000	6,700	337,140	2,359,980,000
16/07/2012	6,700	-0.30 ▼	-4.29	7,100	7,100	6,700	470,300	3,151,010,000
13/07/2012	7,000	0.30 ▲	4.48	7,000	7,000	7,000	682,990	4,780,930,000
12/07/2012	6,700	0.30 ▲	4.69	6,700	6,700	6,700	383,380	2,568,646,000
11/07/2012	6,400	0.30 ▲	4.92	6,400	6,400	6,400	13,920	89,088,000
10/07/2012	6,100	0.20 ▲	3.39	6,100	6,100	6,100	11,360	69,296,000
09/07/2012	5,900	-0.30 ▼	-4.84	6,200	6,200	5,900	137,280	809,952,000
06/07/2012	6,200	0.10 ▲	1.64	6,200	6,400	6,100	202,380	1,254,756,000
05/07/2012	6,100	-0.10 ▼	-1.61	6,100	6,200	5,900	255,500	1,558,550,000
04/07/2012	6,200	0.00 ■■	0.00	6,200	6,300	6,000	146,480	908,176,000
03/07/2012	6,200	-0.20 ▼	-3.12	6,500	6,500	6,100	239,430	1,484,466,000
02/07/2012	6,400	-0.10 ▼	-1.54	6,600	6,600	6,300	115,740	740,736,000
29/06/2012	6,500	0.00 ■■	0.00	6,500	6,700	6,400	54,660	355,290,000
28/06/2012	6,500	0.00 ■■	0.00	6,400	6,600	6,400	114,230	742,495,000
27/06/2012	6,500	0.00 ■■	0.00	6,600	6,700	6,500	227,850	1,481,025,000
26/06/2012	6,500	-0.30 ▼	-4.41	6,700	6,700	6,500	0	0
25/06/2012	6,800	-0.30 ▼	-4.23	7,000	7,200	6,800	304,830	2,072,844,000
22/06/2012	7,100	-0.20 ▼	-2.74	7,200	7,300	7,100	163,020	1,157,442,000
21/06/2012	7,300	-0.10 ▼	-1.35	7,300	7,400	7,200	70,100	511,730,000
20/06/2012	7,400	0.10 ▲	1.37	7,400	7,400	7,200	56,850	420,690,000
19/06/2012	7,300	-0.10 ▼	-1.35	7,400	7,400	7,200	230,360	1,681,628,000
18/06/2012	7,400	-0.10 ▼	-1.33	7,700	7,700	7,400	157,470	1,165,278,000
15/06/2012	7,500	0.20 ▲	2.74	7,200	7,600	7,200	151,250	1,134,375,000
14/06/2012	7,300	0.00 ■■	0.00	7,400	7,400	7,200	175,090	1,278,157,000
13/06/2012	7,300	0.00 ■■	0.00	7,400	7,400	7,200	187,440	1,368,312,000
12/06/2012	7,300	-0.30 ▼	-3.95	7,500	7,500	7,300	244,100	1,781,930,000
11/06/2012	7,600	0.10 ▲	1.33	7,500	7,800	7,500	178,610	1,357,436,000
08/06/2012	7,500	-0.20 ▼	-2.60	7,900	8,000	7,500	425,050	3,187,875,000
07/06/2012	7,700	0.30 ▲	4.05	7,700	7,700	7,200	497,250	3,828,825,000
06/06/2012	7,400	0.20 ▲	2.78	7,000	7,500	7,000	196,470	1,453,878,000
05/06/2012	7,200	0.30 ▲	4.35	7,000	7,200	6,700	240,530	1,731,816,000
04/06/2012	6,900	-0.30 ▼	-4.17	7,200	7,200	6,900	508,430	3,508,167,000
01/06/2012	7,200	-0.10 ▼	-1.37	7,400	7,400	7,200	236,580	1,703,376,000
31/05/2012	7,300	-0.20 ▼	-2.67	7,400	7,500	7,200	345,120	2,519,376,000
30/05/2012	7,500	-0.20 ▼	-2.60	7,600	7,800	7,500	135,190	1,013,925,000
29/05/2012	7,700	-0.10 ▼	-1.28	7,600	7,800	7,500	235,170	1,810,809,000
28/05/2012	7,800	0.30 ▲	4.00	7,800	7,800	7,600	709,370	5,533,086,000
25/05/2012	7,500	0.30 ▲	4.17	7,400	7,500	7,400	215,000	1,612,500,000
24/05/2012	7,200	-0.30 ▼	-4.00	7,500	7,500	7,200	594,800	4,282,560,000
23/05/2012	7,500	-0.30 ▼	-3.85	7,700	7,800	7,500	496,690	3,725,175,000
22/05/2012	7,800	0.30 ▲	4.00	7,800	7,800	7,600	429,570	3,350,646,000
21/05/2012	7,500	0.30 ▲	4.17	7,100	7,500	7,100	304,940	2,287,050,000
18/05/2012	7,200	-0.30 ▼	-4.00	7,300	7,400	7,200	627,170	4,515,624,000
17/05/2012	7,500	-0.30 ▼	-3.85	7,900	8,000	7,500	523,690	3,927,675,000
16/05/2012	7,800	-0.40 ▼	-4.88	8,000	8,200	7,800	942,460	7,351,188,000
15/05/2012	8,200	-0.40 ▼	-4.65	8,300	8,400	8,200	681,830	5,591,006,000
14/05/2012	8,600	-0.40 ▼	-4.44	8,800	8,800	8,600	646,870	5,563,082,000
11/05/2012	9,000	0.10 ▲	1.12	9,200	9,300	8,800	648,720	5,838,480,000
10/05/2012	9,400	0.40 ▲	4.44	9,400	9,400	9,000	1,794,880	16,871,872,000
09/05/2012	9,000	0.00 ■■	0.00	8,800	9,100	8,600	1,201,020	10,809,180,000
08/05/2012	9,000	-0.40 ▼	-4.26	9,700	9,700	9,000	1,343,440	12,090,960,000
07/05/2012	9,400	0.40 ▲	4.44	9,300	9,400	9,200	609,050	5,725,070,000
04/05/2012	9,000	0.40 ▲	4.65	8,800	9,000	8,600	1,213,560	10,922,040,000
03/05/2012	8,600	0.30 ▲	3.61	8,100	8,700	8,100	1,900,760	16,346,536,000
02/05/2012	8,300	0.30 ▲	3.75	8,400	8,400	8,200	1,235,200	10,252,160,000
27/04/2012	8,000	0.30 ▲	3.90	8,000	8,000	8,000	159,440	1,275,520,000
26/04/2012	7,700	0.30 ▲	4.05	7,700	7,700	7,700	773,450	5,955,565,000
25/04/2012	7,400	0.30 ▲	4.23	7,400	7,400	7,300	825,860	6,111,364,000
24/04/2012	7,100	0.30 ▲	4.41	6,900	7,100	6,800	776,110	5,510,381,000
23/04/2012	6,800	-0.20 ▼	-2.86	7,100	7,300	6,800	1,212,880	8,247,584,000
20/04/2012	7,000	0.30 ▲	4.48	7,000	7,000	6,900	2,978,190	20,847,330,000
19/04/2012	6,700	0.30 ▲	4.69	6,700	6,700	6,700	169,010	1,132,367,000
18/04/2012	6,400	0.30 ▲	4.92	6,400	6,400	6,400	183,850	1,176,640,000
17/04/2012	6,100	0.20 ▲	3.39	6,000	6,100	6,000	900,270	5,491,647,000
16/04/2012	5,900	0.20 ▲	3.51	5,700	5,900	5,700	541,560	3,195,204,000
13/04/2012	5,700	-0.10 ▼	-1.72	5,800	5,900	5,700	221,450	1,262,265,000
12/04/2012	5,800	-0.20 ▼	-3.33	6,000	6,100	5,800	736,010	4,268,858,000
11/04/2012	6,000	0.20 ▲	3.45	6,000	6,000	5,800	295,720	1,774,320,000
10/04/2012	5,800	0.10 ▲	1.75	5,800	5,900	5,700	1,250,300	7,251,740,000
09/04/2012	5,700	0.10 ▲	1.79	5,700	5,800	5,600	238,690	1,360,533,000
06/04/2012	5,600	-0.10 ▼	-1.75	5,800	5,800	5,500	310,070	1,736,392,000
05/04/2012	5,700	0.20 ▲	3.64	5,500	5,700	5,400	209,550	1,194,435,000
04/04/2012	5,500	-0.20 ▼	-3.51	5,500	5,700	5,500	391,920	2,155,560,000
03/04/2012	5,700	0.20 ▲	3.64	5,500	5,700	5,400	137,950	786,315,000
30/03/2012	5,500	-0.20 ▼	-3.51	5,600	5,700	5,500	211,250	1,161,875,000
29/03/2012	5,700	-0.30 ▼	-5.00	6,100	6,100	5,700	528,990	3,015,243,000
28/03/2012	6,000	0.20 ▲	3.45	5,800	6,000	5,700	828,740	4,972,440,000
27/03/2012	5,800	-0.10 ▼	-1.69	5,900	6,100	5,800	878,470	5,095,126,000
26/03/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,700	624,520	3,684,668,000
23/03/2012	5,700	0.20 ▲	3.64	5,600	5,700	5,500	551,470	3,143,379,000
22/03/2012	5,500	-0.10 ▼	-1.79	5,400	5,600	5,400	228,750	1,258,125,000
21/03/2012	5,600	0.10 ▲	1.82	5,500	5,700	5,500	375,740	2,104,144,000
20/03/2012	5,500	0.10 ▲	1.85	5,400	5,500	5,300	207,100	1,139,050,000
19/03/2012	5,400	-0.10 ▼	-1.82	5,400	5,500	5,300	95,040	513,216,000
16/03/2012	5,500	0.00 ■■	0.00	5,500	5,700	5,500	287,360	1,580,480,000
15/03/2012	5,500	0.20 ▲	3.77	5,200	5,500	5,100	424,410	2,334,255,000
14/03/2012	5,300	-0.20 ▼	-3.64	5,300	5,600	5,300	293,180	1,553,854,000
13/03/2012	5,500	0.00 ■■	0.00	5,500	5,600	5,400	188,930	1,039,115,000
12/03/2012	5,500	-0.20 ▼	-3.51	5,500	5,600	5,500	0	0
09/03/2012	5,700	0.10 ▲	1.79	5,600	5,700	5,400	342,370	1,951,509,000
08/03/2012	5,600	-0.20 ▼	-3.45	5,700	5,700	5,600	491,270	2,751,112,000
07/03/2012	5,800	0.10 ▲	1.75	5,800	5,800	5,500	549,550	3,187,390,000
06/03/2012	5,700	-0.20 ▼	-3.39	6,100	6,100	5,700	809,420	4,613,694,000
05/03/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,800	187,340	1,105,306,000
02/03/2012	5,700	0.20 ▲	3.64	5,600	5,700	5,500	292,640	1,668,048,000
01/03/2012	5,500	0.00 ■■	0.00	5,600	5,700	5,400	196,590	1,081,245,000
29/02/2012	5,500	0.20 ▲	3.77	5,300	5,500	5,300	366,570	2,016,135,000
28/02/2012	5,300	0.00 ■■	0.00	5,500	5,500	5,300	516,980	2,739,994,000
27/02/2012	5,300	0.20 ▲	3.92	5,100	5,300	5,000	341,950	1,812,335,000
24/02/2012	5,100	0.00 ■■	0.00	5,100	5,300	5,000	331,130	1,688,763,000
23/02/2012	5,100	0.20 ▲	4.08	4,900	5,100	4,800	612,080	3,121,608,000
22/02/2012	4,900	0.10 ▲	2.08	4,700	4,900	4,600	154,100	755,090,000
21/02/2012	4,800	-0.10 ▼	-2.04	4,900	4,900	4,800	176,750	848,400,000
20/02/2012	4,900	0.20 ▲	4.26	4,700	4,900	4,700	127,240	623,476,000
17/02/2012	4,700	0.20 ▲	4.44	4,500	4,700	4,400	96,090	451,623,000
16/02/2012	4,500	-0.10 ▼	-2.17	4,600	4,700	4,400	104,000	468,000,000
15/02/2012	4,600	0.00 ■■	0.00	4,600	4,600	4,500	47,570	218,822,000
14/02/2012	4,600	0.00 ■■	0.00	4,500	4,700	4,500	139,740	642,804,000
13/02/2012	4,600	-0.20 ▼	-4.17	4,600	4,700	4,600	104,080	478,768,000
10/02/2012	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	187,390	899,472,000
09/02/2012	5,000	0.00 ■■	0.00	5,100	5,100	4,900	134,470	672,350,000
08/02/2012	5,000	0.10 ▲	2.04	5,000	5,000	4,900	128,760	643,800,000
07/02/2012	4,900	0.00 ■■	0.00	5,000	5,000	4,900	67,050	328,545,000
06/02/2012	4,900	0.00 ■■	0.00	4,900	5,000	4,700	157,290	770,721,000
03/02/2012	4,900	0.00 ■■	0.00	5,000	5,100	4,800	265,400	1,300,460,000
02/02/2012	4,900	0.20 ▲	4.26	4,800	4,900	4,700	124,410	609,609,000
01/02/2012	4,700	-0.10 ▼	-2.08	4,600	4,800	4,600	172,380	810,186,000
31/01/2012	4,800	0.20 ▲	4.35	4,700	4,800	4,600	328,240	1,575,552,000
30/01/2012	4,600	0.20 ▲	4.55	4,400	4,600	4,400	139,400	641,240,000
20/01/2012	4,400	-0.10 ▼	-2.22	4,500	4,600	4,400	61,760	271,744,000
19/01/2012	4,500	0.20 ▲	4.65	4,400	4,500	4,400	145,590	655,155,000
18/01/2012	4,300	0.10 ▲	2.38	4,200	4,300	4,200	74,560	320,608,000
17/01/2012	4,200	-0.10 ▼	-2.33	4,200	4,300	4,100	64,310	270,102,000
16/01/2012	4,300	0.10 ▲	2.38	4,200	4,300	4,200	53,080	228,244,000
13/01/2012	4,200	0.20 ▲	5.00	4,000	4,200	4,000	15,910	66,822,000
12/01/2012	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	36,380	145,520,000
11/01/2012	4,100	0.00 ■■	0.00	4,100	4,200	4,100	97,150	398,315,000
10/01/2012	4,100	0.00 ■■	0.00	4,200	4,200	4,100	44,860	183,926,000
09/01/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,000	49,100	201,310,000
06/01/2012	4,100	0.10 ▲	2.50	4,000	4,100	3,900	55,290	226,689,000
05/01/2012	4,000	-0.20 ▼	-4.76	4,300	4,300	4,000	17,830	71,320,000
04/01/2012	4,200	0.00 ■■	0.00	4,100	4,200	4,100	32,070	134,694,000
03/01/2012	4,200	0.00 ■■	0.00	4,200	4,300	4,200	27,660	116,172,000
30/12/2011	4,200	0.20 ▲	5.00	4,000	4,200	4,000	82,900	348,180,000
29/12/2011	4,000	0.00 ■■	0.00	4,000	4,000	3,900	66,890	267,560,000
28/12/2011	4,000	0.10 ▲	2.56	3,900	4,000	3,900	98,060	392,240,000
27/12/2011	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	102,150	398,385,000
26/12/2011	4,000	-0.20 ▼	-4.76	4,100	4,200	4,000	93,550	374,200,000
23/12/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,000	64,870	272,454,000
22/12/2011	4,200	-0.10 ▼	-2.33	4,200	4,300	4,100	122,680	515,256,000
21/12/2011	4,300	0.10 ▲	2.38	4,200	4,300	4,200	32,730	140,739,000
20/12/2011	4,200	-0.10 ▼	-2.33	4,300	4,400	4,200	165,690	695,898,000
19/12/2011	4,300	0.00 ■■	0.00	4,300	4,500	4,300	78,500	337,550,000
16/12/2011	4,300	0.10 ▲	2.38	4,300	4,400	4,200	89,880	386,484,000
15/12/2011	4,200	-0.10 ▼	-2.33	4,200	4,300	4,100	93,040	390,768,000
14/12/2011	4,300	-0.10 ▼	-2.27	4,400	4,400	4,200	177,470	763,121,000
13/12/2011	4,400	-0.10 ▼	-2.22	4,500	4,600	4,400	119,940	527,736,000
12/12/2011	4,500	0.20 ▲	4.65	4,300	4,500	4,200	280,900	1,264,050,000
09/12/2011	4,300	-0.20 ▼	-4.44	4,400	4,600	4,300	289,250	1,243,775,000
08/12/2011	4,500	-0.20 ▼	-4.26	4,800	4,800	4,500	178,440	802,980,000
07/12/2011	4,700	0.00 ■■	0.00	4,700	4,800	4,600	228,330	1,073,151,000
06/12/2011	4,700	-0.20 ▼	-4.08	5,000	5,100	4,700	246,790	1,159,913,000
05/12/2011	4,900	0.20 ▲	4.26	4,800	4,900	4,800	206,050	1,009,645,000
02/12/2011	4,700	0.00 ■■	0.00	4,700	4,800	4,600	131,480	617,956,000
01/12/2011	4,700	0.10 ▲	2.17	4,700	4,700	4,600	72,910	342,677,000
30/11/2011	4,600	-0.10 ▼	-2.13	4,600	4,700	4,600	58,100	267,260,000
29/11/2011	4,700	0.10 ▲	2.17	4,700	4,800	4,600	260,400	1,223,880,000
28/11/2011	4,600	0.20 ▲	4.55	4,500	4,600	4,500	209,740	964,804,000
25/11/2011	4,400	-0.10 ▼	-2.22	4,500	4,500	4,400	192,910	848,804,000
24/11/2011	4,500	-0.20 ▼	-4.26	4,700	4,800	4,500	246,720	1,110,240,000
23/11/2011	4,700	0.10 ▲	2.17	4,700	4,800	4,600	211,120	992,264,000
22/11/2011	4,600	-0.20 ▼	-4.17	4,800	4,800	4,600	228,680	1,051,928,000
21/11/2011	4,800	-0.20 ▼	-4.00	4,900	5,000	4,800	266,920	1,281,216,000
18/11/2011	5,000	-0.10 ▼	-1.96	5,100	5,100	4,900	257,280	1,286,400,000
17/11/2011	5,100	0.20 ▲	4.08	4,900	5,100	4,900	330,240	1,684,224,000
16/11/2011	4,900	0.20 ▲	4.26	4,800	4,900	4,700	376,550	1,845,095,000
15/11/2011	4,700	0.00 ■■	0.00	4,600	4,800	4,600	148,140	696,258,000
14/11/2011	4,700	-0.10 ▼	-2.08	4,800	4,800	4,600	656,700	3,086,490,000
11/11/2011	4,800	-0.20 ▼	-4.00	5,100	5,100	4,800	513,860	2,466,528,000
10/11/2011	5,000	-0.20 ▼	-3.85	5,100	5,200	5,000	404,380	2,021,900,000
09/11/2011	5,200	-0.20 ▼	-3.70	5,400	5,600	5,200	460,750	2,395,900,000
08/11/2011	5,400	-0.20 ▼	-3.57	5,500	5,600	5,400	447,680	2,417,472,000
07/11/2011	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	373,840	2,093,504,000
04/11/2011	5,700	-0.10 ▼	-1.72	6,000	6,000	5,600	488,940	2,786,958,000
03/11/2011	5,800	-0.30 ▼	-4.92	6,300	6,300	5,800	254,590	1,476,622,000
02/11/2011	6,100	-0.30 ▼	-4.69	6,200	6,400	6,100	56,290	343,369,000
01/11/2011	6,400	-0.30 ▼	-4.48	6,400	6,600	6,400	175,200	1,121,280,000
31/10/2011	6,700	0.10 ▲	1.52	6,800	6,800	6,600	64,780	434,026,000
28/10/2011	6,600	0.30 ▲	4.76	6,300	6,600	6,300	114,950	758,670,000
27/10/2011	6,300	0.10 ▲	1.61	6,200	6,500	6,200	23,590	148,617,000
26/10/2011	6,200	-0.20 ▼	-3.12	6,400	6,400	6,200	12,670	78,554,000
25/10/2011	6,400	-0.20 ▼	-3.03	6,500	6,500	6,400	38,470	246,208,000
24/10/2011	6,600	0.20 ▲	3.12	6,600	6,600	6,400	11,060	72,996,000
21/10/2011	6,400	0.00 ■■	0.00	6,400	6,700	6,300	72,960	466,944,000
20/10/2011	6,400	-0.10 ▼	-1.54	6,300	6,500	6,300	48,230	308,672,000
19/10/2011	6,500	0.10 ▲	1.56	6,300	6,500	6,300	18,220	118,430,000
18/10/2011	6,400	-0.20 ▼	-3.03	6,600	6,600	6,300	34,070	218,048,000
17/10/2011	6,600	0.00 ■■	0.00	6,500	6,700	6,500	28,800	190,080,000
14/10/2011	6,600	0.10 ▲	1.54	6,500	6,700	6,500	10,950	72,270,000
13/10/2011	6,500	0.00 ■■	0.00	6,500	6,600	6,400	37,160	241,540,000
12/10/2011	6,500	-0.20 ▼	-2.99	6,700	6,700	6,500	43,480	282,620,000
11/10/2011	6,700	0.00 ■■	0.00	6,900	6,900	6,700	31,500	211,050,000
10/10/2011	6,700	0.00 ■■	0.00	6,900	6,900	6,600	43,420	290,914,000
07/10/2011	6,700	0.00 ■■	0.00	6,700	6,700	6,600	36,250	242,875,000
06/10/2011	6,700	0.10 ▲	1.52	6,800	6,800	6,700	19,330	129,511,000
05/10/2011	6,600	0.00 ■■	0.00	6,600	6,800	6,600	41,560	274,296,000
04/10/2011	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	41,060	270,996,000
03/10/2011	6,700	-0.10 ▼	-1.47	6,800	6,900	6,700	91,150	610,705,000
30/09/2011	6,800	0.00 ■■	0.00	6,900	6,900	6,800	118,310	804,508,000
29/09/2011	6,800	-0.10 ▼	-1.45	6,800	6,900	6,700	98,520	669,936,000
28/09/2011	6,900	0.20 ▲	2.99	6,900	7,000	6,700	90,320	623,208,000
27/09/2011	6,700	0.10 ▲	1.52	6,700	6,900	6,600	56,480	378,416,000
26/09/2011	6,600	-0.20 ▼	-2.94	6,600	7,000	6,600	116,010	765,666,000
23/09/2011	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	195,080	1,326,544,000
22/09/2011	7,000	0.30 ▲	4.48	6,700	7,000	6,700	127,540	892,780,000
21/09/2011	6,700	-0.20 ▼	-2.90	7,000	7,000	6,700	214,490	1,437,083,000
20/09/2011	6,900	-0.30 ▼	-4.17	6,900	7,300	6,900	150,920	1,041,348,000
19/09/2011	7,200	-0.10 ▼	-1.37	7,200	7,300	7,000	256,430	1,846,296,000
16/09/2011	7,300	-0.30 ▼	-3.95	7,300	7,600	7,300	206,900	1,510,370,000
15/09/2011	7,600	-0.20 ▼	-2.56	7,600	7,800	7,500	260,820	1,982,232,000
14/09/2011	7,800	0.20 ▲	2.63	7,800	7,900	7,500	202,970	1,583,166,000
13/09/2011	7,600	0.30 ▲	4.11	7,400	7,600	7,400	314,200	2,387,920,000
12/09/2011	7,300	-0.10 ▼	-1.35	7,500	7,500	7,200	133,370	973,601,000
09/09/2011	7,400	0.10 ▲	1.37	7,100	7,500	7,100	242,080	1,791,392,000
08/09/2011	7,300	0.20 ▲	2.82	7,200	7,400	7,200	449,320	3,280,036,000
07/09/2011	7,100	0.20 ▲	2.90	7,000	7,200	6,900	147,150	1,044,765,000
06/09/2011	6,900	-0.30 ▼	-4.17	7,200	7,200	6,900	205,340	1,416,846,000
05/09/2011	7,200	0.00 ■■	0.00	7,000	7,400	6,900	172,850	1,244,520,000
01/09/2011	7,200	0.30 ▲	4.35	6,900	7,200	6,900	201,270	1,449,144,000
31/08/2011	6,900	0.10 ▲	1.47	6,800	6,900	6,600	91,120	628,728,000
30/08/2011	6,800	0.30 ▲	4.62	6,800	6,800	6,600	186,030	1,265,004,000
29/08/2011	6,500	0.30 ▲	4.84	6,300	6,500	6,300	133,240	866,060,000
26/08/2011	6,200	-0.10 ▼	-1.59	6,400	6,500	6,200	133,300	826,460,000
25/08/2011	6,300	0.00 ■■	0.00	6,400	6,400	6,300	54,770	345,051,000
24/08/2011	6,300	0.00 ■■	0.00	6,400	6,600	6,300	101,970	642,411,000
23/08/2011	6,300	0.00 ■■	0.00	6,300	6,300	6,200	90,680	571,284,000
22/08/2011	6,300	0.30 ▲	5.00	6,100	6,300	6,100	233,170	1,468,971,000
19/08/2011	6,000	-0.30 ▼	-4.76	6,200	6,200	6,000	81,480	488,880,000
18/08/2011	6,300	0.10 ▲	1.61	6,300	6,400	6,200	112,500	708,750,000
17/08/2011	6,200	0.20 ▲	3.33	6,100	6,200	6,100	94,970	588,814,000
16/08/2011	6,000	0.10 ▲	1.69	6,100	6,100	5,900	67,890	407,340,000
15/08/2011	5,900	0.20 ▲	3.51	5,700	5,900	5,700	52,310	308,629,000
12/08/2011	5,700	0.00 ■■	0.00	5,800	5,900	5,700	178,860	1,019,502,000
11/08/2011	5,700	-0.20 ▼	-3.39	5,800	5,900	5,700	134,620	767,334,000
10/08/2011	5,900	0.20 ▲	3.51	5,700	5,900	5,700	53,020	312,818,000
09/08/2011	5,700	-0.20 ▼	-3.39	5,700	5,800	5,700	90,830	517,731,000
08/08/2011	5,900	-0.20 ▼	-3.28	6,200	6,200	5,900	95,790	565,161,000
05/08/2011	6,100	-0.20 ▼	-3.17	6,100	6,300	6,100	97,340	593,774,000
04/08/2011	6,300	0.30 ▲	5.00	6,200	6,300	6,000	83,470	525,861,000
03/08/2011	6,000	-0.20 ▼	-3.23	6,200	6,300	6,000	79,040	474,240,000
02/08/2011	6,200	-0.10 ▼	-1.59	6,300	6,300	6,100	40,890	253,518,000
01/08/2011	6,300	0.10 ▲	1.61	6,200	6,300	6,100	16,700	105,210,000
29/07/2011	6,200	0.00 ■■	0.00	6,300	6,300	6,200	18,390	114,018,000
28/07/2011	6,200	-0.10 ▼	-1.59	6,200	6,300	6,100	33,270	206,274,000
27/07/2011	6,300	0.10 ▲	1.61	6,300	6,300	6,200	66,810	420,903,000
26/07/2011	6,200	0.00 ■■	0.00	6,400	6,400	6,200	99,380	616,156,000
25/07/2011	6,200	0.00 ■■	0.00	6,200	6,300	6,000	9,840	61,008,000
22/07/2011	6,200	-0.20 ▼	-3.12	6,300	6,300	6,200	120,000	744,000,000
21/07/2011	6,400	0.00 ■■	0.00	6,400	6,400	6,300	8,810	56,384,000
20/07/2011	6,400	0.20 ▲	3.23	6,400	6,500	6,300	37,000	236,800,000
19/07/2011	6,200	-0.20 ▼	-3.12	6,400	6,400	6,200	19,110	118,482,000
18/07/2011	6,400	-0.10 ▼	-1.54	6,500	6,500	6,300	871	5,574,400
15/07/2011	6,500	0.10 ▲	1.56	6,300	6,500	6,300	7,110	46,215,000
14/07/2011	6,400	0.10 ▲	1.59	6,300	6,600	6,300	11,640	74,496,000
13/07/2011	6,300	-0.20 ▼	-3.08	6,800	6,800	6,300	46,060	290,178,000
12/07/2011	6,500	-0.30 ▼	-4.41	6,800	6,800	6,500	149,380	970,970,000
11/07/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,700	8,140	55,352,000
08/07/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,700	39,430	268,124,000
07/07/2011	6,800	0.00 ■■	0.00	6,800	6,800	6,700	11,900	80,920,000
06/07/2011	6,800	-0.10 ▼	-1.45	7,000	7,000	6,700	21,900	148,920,000
05/07/2011	6,900	0.20 ▲	2.99	6,700	7,000	6,700	115,080	794,052,000
04/07/2011	6,700	0.00 ■■	0.00	6,800	7,000	6,400	52,660	352,822,000
01/07/2011	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	300,890	2,015,963,000
30/06/2011	7,000	-0.30 ▼	-4.11	7,000	7,300	7,000	122,620	858,340,000
29/06/2011	7,300	-0.20 ▼	-2.67	7,300	7,500	7,300	33,430	244,039,000
28/06/2011	7,500	0.10 ▲	1.35	7,300	7,500	7,200	41,740	313,050,000
27/06/2011	7,400	0.10 ▲	1.37	7,000	7,400	7,000	31,300	231,620,000
24/06/2011	7,300	0.10 ▲	1.39	7,400	7,400	7,100	69,770	509,321,000
23/06/2011	7,200	-0.10 ▼	-1.37	7,200	7,400	7,100	31,700	228,240,000
22/06/2011	7,300	-0.10 ▼	-1.35	7,400	7,500	7,100	175,760	1,283,048,000
21/06/2011	7,400	0.30 ▲	4.23	7,200	7,400	6,900	96,900	717,060,000
20/06/2011	7,100	-0.30 ▼	-4.05	7,400	7,400	7,100	55,910	396,961,000
17/06/2011	7,400	-0.50 ▼	-6.33	7,700	7,700	7,400	141,270	1,045,398,000
16/06/2011	7,900	0.00 ■■	0.00	7,600	7,900	7,600	239,080	1,888,732,000
15/06/2011	7,900	-0.40 ▼	-4.82	8,300	8,300	7,900	98,190	775,701,000
14/06/2011	8,300	-0.10 ▼	-1.19	8,200	8,800	8,100	158,320	1,314,056,000
13/06/2011	8,400	0.40 ▲	5.00	8,300	8,400	8,000	111,490	936,516,000
10/06/2011	8,000	0.20 ▲	2.56	8,000	8,100	7,900	170,780	1,366,240,000
09/06/2011	7,800	0.10 ▲	1.30	7,800	7,900	7,700	131,450	1,025,310,000
08/06/2011	7,700	0.10 ▲	1.32	7,800	7,800	7,500	65,920	507,584,000
07/06/2011	7,600	0.30 ▲	4.11	7,100	7,600	7,100	122,890	933,964,000
06/06/2011	7,300	0.00 ■■	0.00	7,300	7,300	7,100	51,630	376,899,000
03/06/2011	7,300	0.20 ▲	2.82	7,400	7,400	7,000	323,210	2,359,433,000
02/06/2011	7,100	0.30 ▲	4.41	7,100	7,100	7,000	155,590	1,104,689,000
01/06/2011	6,800	0.30 ▲	4.62	6,500	6,800	6,500	100,670	684,556,000
31/05/2011	6,500	0.10 ▲	1.56	6,200	6,500	6,200	66,380	431,470,000
30/05/2011	6,400	-0.30 ▼	-4.48	6,700	7,000	6,400	117,620	752,768,000
27/05/2011	6,700	0.30 ▲	4.69	6,400	6,700	6,400	85,500	572,850,000
26/05/2011	6,400	0.30 ▲	4.92	5,800	6,400	5,800	96,740	619,136,000
25/05/2011	6,100	-0.30 ▼	-4.69	6,400	6,500	6,100	69,590	424,499,000
24/05/2011	6,400	-0.30 ▼	-4.48	6,600	6,600	6,400	98,060	627,584,000
23/05/2011	6,700	-0.20 ▼	-2.90	7,100	7,100	6,700	83,620	560,254,000
20/05/2011	6,900	0.00 ■■	0.00	6,800	7,000	6,800	37,400	258,060,000
19/05/2011	6,900	-0.10 ▼	-1.43	6,800	7,000	6,800	67,210	463,749,000
18/05/2011	7,000	-0.20 ▼	-2.78	7,400	7,400	6,900	161,150	1,128,050,000
17/05/2011	7,200	-0.20 ▼	-2.70	7,400	7,400	7,200	59,720	429,984,000
16/05/2011	7,400	-0.20 ▼	-2.63	7,400	7,600	7,400	114,930	850,482,000
13/05/2011	7,600	0.00 ■■	0.00	7,600	7,700	7,500	81,890	622,364,000
12/05/2011	7,600	-0.20 ▼	-2.56	7,800	7,800	7,500	124,460	945,896,000
11/05/2011	7,800	0.00 ■■	0.00	7,600	7,800	7,600	24,150	188,370,000
10/05/2011	7,800	0.20 ▲	2.63	7,600	7,800	7,600	69,710	543,738,000
09/05/2011	7,600	-0.20 ▼	-2.56	7,800	7,900	7,600	69,230	526,148,000
06/05/2011	7,800	0.00 ■■	0.00	7,900	7,900	7,700	11,050	86,190,000
05/05/2011	7,800	0.00 ■■	0.00	8,000	8,000	7,600	86,290	673,062,000
04/05/2011	7,800	0.00 ■■	0.00	7,800	8,000	7,800	30,080	234,624,000
29/04/2011	7,800	0.00 ■■	0.00	7,900	8,000	7,800	59,810	466,518,000
28/04/2011	7,800	0.10 ▲	1.30	8,000	8,000	7,800	34,290	267,462,000
27/04/2011	7,700	-0.20 ▼	-2.53	7,900	7,900	7,700	134,140	1,032,878,000
26/04/2011	7,900	-0.20 ▼	-2.47	8,200	8,200	7,900	58,370	461,123,000
25/04/2011	8,100	0.30 ▲	3.85	7,800	8,100	7,800	71,530	579,393,000
22/04/2011	7,800	-0.20 ▼	-2.50	8,200	8,300	7,800	46,410	361,998,000
21/04/2011	8,000	-0.30 ▼	-3.61	8,300	8,300	8,000	35,890	287,120,000
20/04/2011	8,300	-0.10 ▼	-1.19	8,400	8,500	8,200	36,610	303,863,000
19/04/2011	8,400	-0.30 ▼	-3.45	8,400	8,700	8,400	69,610	584,724,000
18/04/2011	8,700	-0.30 ▼	-3.33	9,100	9,100	8,600	9,434	82,075,800
15/04/2011	9,000	0.00 ■■	0.00	9,100	9,200	8,800	22,260	200,340,000
14/04/2011	9,000	0.10 ▲	1.12	8,800	9,000	8,800	31,110	279,990,000
13/04/2011	8,900	-0.10 ▼	-1.11	9,400	9,400	8,900	28,050	249,645,000
08/04/2011	9,000	-0.20 ▼	-2.17	9,200	9,200	9,000	120,550	1,084,950,000
07/04/2011	9,200	-0.30 ▼	-3.16	9,600	9,600	9,200	63,850	587,420,000
06/04/2011	9,500	0.10 ▲	1.06	9,400	9,600	9,300	44,290	420,755,000
05/04/2011	9,400	-0.10 ▼	-1.05	9,500	9,500	9,300	12,120	113,928,000
04/04/2011	9,500	-0.10 ▼	-1.04	9,600	9,600	9,400	38,770	368,315,000
01/04/2011	9,600	0.20 ▲	2.13	9,400	9,600	9,300	41,870	401,952,000
31/03/2011	9,400	0.00 ■■	0.00	9,400	9,600	9,300	29,010	272,694,000
30/03/2011	9,400	0.00 ■■	0.00	9,200	9,400	9,200	58,130	546,422,000
29/03/2011	9,400	-0.30 ▼	-3.09	9,900	9,900	9,400	95,860	901,084,000
28/03/2011	9,700	-0.10 ▼	-1.02	9,700	9,800	9,600	40,190	389,843,000
25/03/2011	9,800	0.00 ■■	0.00	10,000	10,000	9,600	51,590	505,582,000
24/03/2011	9,800	-0.20 ▼	-2.00	10,000	10,000	9,700	136,650	1,339,170,000
23/03/2011	10,000	0.20 ▲	2.04	10,000	10,000	9,700	30,230	302,300,000
22/03/2011	9,800	-0.20 ▼	-2.00	9,700	10,200	9,700	39,710	389,158,000
21/03/2011	10,000	-0.20 ▼	-1.96	10,200	10,400	10,000	66,800	668,000,000
18/03/2011	10,200	0.40 ▲	4.08	10,000	10,200	9,800	146,230	1,491,546,000
17/03/2011	9,800	0.00 ■■	0.00	10,000	10,000	9,800	101,320	992,936,000
16/03/2011	9,800	0.30 ▲	3.16	9,800	9,900	9,700	108,820	1,066,436,000
15/03/2011	10,200	0.20 ▲	2.00	10,000	10,200	9,800	98,700	1,006,740,000
14/03/2011	10,000	-0.50 ▼	-4.76	10,100	10,500	10,000	160,100	1,601,000,000
11/03/2011	10,500	0.50 ▲	5.00	10,400	10,500	10,400	235,960	2,477,580,000
10/03/2011	10,000	0.40 ▲	4.17	9,900	10,000	9,700	95,490	954,900,000
09/03/2011	9,600	-0.30 ▼	-3.03	9,800	10,000	9,500	102,840	987,264,000
08/03/2011	9,900	-0.10 ▼	-1.00	10,100	10,100	9,900	106,940	1,058,706,000
07/03/2011	10,000	0.00 ■■	0.00	9,800	10,400	9,800	46,340	463,400,000
04/03/2011	10,000	0.20 ▲	2.04	9,800	10,100	9,600	115,050	1,150,500,000
03/03/2011	9,800	-0.50 ▼	-4.85	10,200	10,300	9,800	179,290	1,757,042,000
02/03/2011	10,300	-0.50 ▼	-4.63	10,500	10,500	10,300	262,930	2,708,179,000
01/03/2011	10,800	0.50 ▲	4.85	10,300	10,800	10,300	90,540	977,832,000
28/02/2011	10,300	-0.20 ▼	-1.90	10,400	10,600	10,300	95,490	983,547,000
25/02/2011	10,500	0.00 ■■	0.00	10,500	10,700	10,400	84,170	883,785,000
24/02/2011	10,500	-0.10 ▼	-0.94	10,600	10,600	10,200	64,520	677,460,000
23/02/2011	10,600	0.50 ▲	4.95	10,500	10,600	10,300	110,880	1,175,328,000
22/02/2011	10,100	-0.30 ▼	-2.88	10,200	10,500	10,100	177,190	1,789,619,000
21/02/2011	10,400	-0.50 ▼	-4.59	10,900	10,900	10,400	465,230	4,838,392,000
18/02/2011	10,900	-0.20 ▼	-1.80	11,100	11,200	10,900	143,310	1,562,079,000
17/02/2011	11,100	-0.40 ▼	-3.48	11,400	11,600	11,100	279,410	3,101,451,000
16/02/2011	11,500	-0.20 ▼	-1.71	11,700	11,700	11,500	162,860	1,872,890,000
15/02/2011	11,700	0.20 ▲	1.74	11,500	11,800	11,500	195,180	2,283,606,000
14/02/2011	11,500	-0.30 ▼	-2.54	11,800	11,900	11,500	416,730	4,792,395,000
11/02/2011	11,800	0.50 ▲	4.42	11,700	11,800	11,400	1,100,550	12,986,490,000
10/02/2011	11,300	0.50 ▲	4.63	10,800	11,300	10,800	680,070	7,684,791,000
09/02/2011	10,800	-0.10 ▼	-0.92	10,900	11,100	10,800	146,490	1,582,092,000
08/02/2011	10,900	0.10 ▲	0.93	10,900	11,000	10,900	94,770	1,032,993,000
28/01/2011	10,800	0.20 ▲	1.89	10,800	10,900	10,600	139,440	1,505,952,000
27/01/2011	10,600	0.10 ▲	0.95	10,500	10,600	10,500	38,380	406,828,000
26/01/2011	10,500	0.10 ▲	0.96	10,400	10,600	10,300	67,020	703,710,000
25/01/2011	10,400	-0.10 ▼	-0.95	10,500	10,500	10,300	93,350	970,840,000
24/01/2011	10,500	-0.20 ▼	-1.87	10,600	10,700	10,400	90,260	947,730,000
21/01/2011	10,700	0.00 ■■	0.00	10,700	10,800	10,600	138,790	1,485,053,000
20/01/2011	10,700	-0.10 ▼	-0.93	10,800	11,200	10,700	48,880	523,016,000
19/01/2011	10,800	-0.10 ▼	-0.92	10,900	11,200	10,600	145,100	1,567,080,000
18/01/2011	10,900	-0.30 ▼	-2.68	11,200	11,200	10,800	212,540	2,316,686,000
17/01/2011	11,200	0.50 ▲	4.67	11,200	11,200	11,100	260,720	2,920,064,000
14/01/2011	10,700	0.50 ▲	4.90	10,700	10,700	10,700	165,060	1,766,142,000
13/01/2011	10,200	0.10 ▲	0.99	10,200	10,300	10,100	55,130	562,326,000
12/01/2011	10,100	0.20 ▲	2.02	10,100	10,200	10,000	90,340	912,434,000
11/01/2011	9,900	-0.20 ▼	-1.98	9,900	10,100	9,900	72,100	713,790,000
10/01/2011	10,100	-0.40 ▼	-3.81	10,500	10,500	10,100	156,970	1,585,397,000
07/01/2011	10,500	-0.20 ▼	-1.87	10,600	10,700	10,400	245,230	2,574,915,000
06/01/2011	10,700	-0.20 ▼	-1.83	10,800	10,900	10,700	137,670	1,473,069,000
05/01/2011	10,900	0.00 ■■	0.00	11,000	11,200	10,700	148,420	1,617,778,000
04/01/2011	10,900	0.30 ▲	2.83	11,000	11,000	10,800	59,080	643,972,000
31/12/2010	10,600	0.00 ■■	0.00	10,600	10,800	10,600	239,460	2,538,276,000
30/12/2010	10,600	-0.10 ▼	-0.93	10,700	10,900	10,600	133,990	1,420,294,000
29/12/2010	10,700	-0.40 ▼	-3.60	11,100	11,200	10,700	241,830	2,587,581,000
28/12/2010	11,100	0.10 ▲	0.91	11,000	11,400	10,800	176,010	1,953,711,000
27/12/2010	11,000	0.00 ■■	0.00	11,300	11,300	10,800	43,350	476,850,000
24/12/2010	11,000	0.10 ▲	0.92	11,000	11,200	10,800	78,930	868,230,000
23/12/2010	10,900	-0.50 ▼	-4.39	11,300	11,500	10,900	231,600	2,524,440,000
22/12/2010	11,400	0.40 ▲	3.64	11,400	11,500	11,000	1,157,910	13,200,174,000
21/12/2010	11,000	0.00 ■■	0.00	11,000	11,400	10,600	135,990	1,495,890,000
20/12/2010	11,000	-0.10 ▼	-0.90	11,200	11,500	11,000	176,580	1,942,380,000
17/12/2010	11,100	0.50 ▲	4.72	10,900	11,100	10,600	403,050	4,473,855,000
16/12/2010	10,600	-0.50 ▼	-4.50	10,800	11,000	10,600	443,360	4,699,616,000
15/12/2010	11,100	-0.50 ▼	-4.31	11,600	11,800	11,100	462,540	5,134,194,000
14/12/2010	11,600	-0.60 ▼	-4.92	12,100	12,400	11,600	629,110	7,297,676,000
13/12/2010	12,200	0.50 ▲	4.27	12,200	12,200	12,100	511,050	6,234,810,000
10/12/2010	11,700	0.50 ▲	4.46	11,400	11,700	11,100	380,510	4,451,967,000
09/12/2010	11,200	0.30 ▲	2.75	10,800	11,400	10,400	255,170	2,857,904,000
08/12/2010	10,900	-0.50 ▼	-4.39	11,200	11,400	10,900	300,040	3,270,436,000
07/12/2010	11,400	-0.50 ▼	-4.20	11,500	12,300	11,400	525,090	5,986,026,000
06/12/2010	11,900	0.30 ▲	2.59	12,100	12,100	11,700	1,412,710	16,811,249,000
03/12/2010	11,600	0.50 ▲	4.50	11,600	11,600	11,500	295,000	3,422,000,000
02/12/2010	11,100	0.50 ▲	4.72	10,600	11,100	10,300	433,880	4,816,068,000
01/12/2010	10,600	0.50 ▲	4.95	10,100	10,600	9,800	840,830	8,912,798,000
30/11/2010	10,100	0.40 ▲	4.12	9,900	10,100	9,900	659,740	6,663,374,000
29/11/2010	9,700	0.20 ▲	2.11	9,200	9,700	9,100	438,630	4,254,711,000
26/11/2010	9,500	0.00 ■■	0.00	9,600	9,700	9,300	109,780	1,042,910,000
25/11/2010	9,500	0.30 ▲	3.26	9,300	9,600	9,100	426,990	4,056,405,000
24/11/2010	9,200	-0.20 ▼	-2.13	9,100	9,400	9,100	58,900	541,880,000
23/11/2010	9,400	0.10 ▲	1.08	9,100	9,400	9,100	60,990	573,306,000
22/11/2010	9,300	-0.30 ▼	-3.12	9,400	9,400	9,200	117,410	1,091,913,000
19/11/2010	9,600	-0.10 ▼	-1.03	9,700	9,700	9,500	77,410	743,136,000
18/11/2010	9,700	0.40 ▲	4.30	9,500	9,700	9,500	59,340	575,598,000
17/11/2010	9,300	0.20 ▲	2.20	9,400	9,400	9,100	105,550	981,615,000
16/11/2010	9,100	-0.40 ▼	-4.21	9,300	9,500	9,100	75,700	688,870,000
15/11/2010	9,500	0.10 ▲	1.06	9,200	9,800	9,200	391,450	3,718,775,000
12/11/2010	9,400	-0.40 ▼	-4.08	9,600	9,700	9,400	218,390	2,052,866,000
11/11/2010	9,800	-0.20 ▼	-2.00	10,000	10,000	9,700	40,540	397,292,000
10/11/2010	10,000	0.10 ▲	1.01	10,000	10,000	9,800	42,310	423,100,000
09/11/2010	9,900	-0.30 ▼	-2.94	9,900	10,000	9,900	79,080	782,892,000
08/11/2010	10,200	-0.10 ▼	-0.97	10,100	10,300	10,000	49,140	501,228,000
05/11/2010	10,300	0.30 ▲	3.00	10,400	10,400	10,200	68,840	709,052,000
04/11/2010	10,000	0.10 ▲	1.01	10,100	10,200	9,900	106,090	1,060,900,000
03/11/2010	9,900	-0.10 ▼	-1.00	10,000	10,200	9,900	116,640	1,154,736,000
02/11/2010	10,000	-0.10 ▼	-0.99	10,100	10,100	10,000	98,550	985,500,000
01/11/2010	10,100	-0.10 ▼	-0.98	10,200	10,300	10,100	78,820	796,082,000
29/10/2010	10,200	0.10 ▲	0.99	10,100	10,200	10,000	121,780	1,242,156,000
28/10/2010	10,100	-0.30 ▼	-2.88	10,400	10,400	10,100	78,200	789,820,000
27/10/2010	10,400	-0.20 ▼	-1.89	10,600	10,600	10,300	111,120	1,155,648,000
26/10/2010	10,600	0.40 ▲	3.92	10,300	10,700	10,300	325,060	3,445,636,000
25/10/2010	10,200	0.00 ■■	0.00	10,200	10,200	9,800	243,360	2,482,272,000
22/10/2010	10,200	-0.20 ▼	-1.92	10,100	10,400	10,000	171,630	1,750,626,000
21/10/2010	10,400	-0.30 ▼	-2.80	10,700	10,800	10,200	157,450	1,637,480,000
20/10/2010	10,700	-0.50 ▼	-4.46	11,200	11,200	10,700	337,810	3,614,567,000
19/10/2010	11,200	-0.50 ▼	-4.27	11,500	11,700	11,200	176,930	1,981,616,000
18/10/2010	11,700	-0.10 ▼	-0.85	11,800	11,900	11,600	62,960	736,632,000
15/10/2010	11,800	-0.30 ▼	-2.48	12,000	12,100	11,800	132,330	1,561,494,000
14/10/2010	12,100	-0.10 ▼	-0.82	12,200	12,300	12,000	169,290	2,048,409,000
13/10/2010	12,200	0.00 ■■	0.00	12,200	12,200	12,000	119,310	1,455,582,000
12/10/2010	12,200	-0.20 ▼	-1.61	12,500	12,500	12,000	83,620	1,020,164,000
11/10/2010	12,400	-0.10 ▼	-0.80	12,500	12,500	12,300	80,390	996,836,000
08/10/2010	12,500	-0.10 ▼	-0.79	12,300	12,600	12,300	142,520	1,781,500,000
07/10/2010	12,600	-0.40 ▼	-3.08	12,700	13,000	12,600	76,960	969,696,000
06/10/2010	13,000	0.60 ▲	4.84	12,400	13,000	12,400	138,860	1,805,180,000
05/10/2010	12,400	0.00 ■■	0.00	12,400	12,400	12,100	111,010	1,376,524,000
04/10/2010	12,400	-0.50 ▼	-3.88	12,800	12,900	12,400	155,200	1,924,480,000
01/10/2010	12,900	-0.10 ▼	-0.77	12,900	13,100	12,900	42,070	542,703,000
30/09/2010	13,000	0.00 ■■	0.00	13,000	13,200	12,900	80,650	1,048,450,000
29/09/2010	13,000	-0.40 ▼	-2.99	13,200	13,400	13,000	137,480	1,787,240,000
28/09/2010	13,400	0.10 ▲	0.75	13,600	13,600	13,300	128,520	1,722,168,000
27/09/2010	13,300	-0.40 ▼	-2.92	13,400	13,500	13,200	168,910	2,246,503,000
24/09/2010	13,700	-0.20 ▼	-1.44	14,000	14,000	13,500	93,650	1,283,005,000
23/09/2010	13,900	0.60 ▲	4.51	13,900	13,900	13,500	735,640	10,225,396,000
22/09/2010	13,300	0.60 ▲	4.72	13,000	13,300	13,000	145,510	1,935,283,000
21/09/2010	12,700	-0.60 ▼	-4.51	13,000	13,200	12,700	586,810	7,452,487,000
20/09/2010	13,300	-0.20 ▼	-1.48	13,500	13,600	13,300	221,660	2,948,078,000
17/09/2010	13,500	0.60 ▲	4.65	12,900	13,500	12,900	194,420	2,624,670,000
16/09/2010	12,900	-0.10 ▼	-0.77	12,800	13,300	12,700	179,820	2,319,678,000
15/09/2010	13,000	-0.50 ▼	-3.70	13,100	13,400	13,000	178,800	2,324,400,000
14/09/2010	13,500	0.00 ■■	0.00	13,500	13,500	13,000	281,550	3,800,925,000
13/09/2010	13,500	-0.40 ▼	-2.88	14,000	14,000	13,300	93,100	1,256,850,000
10/09/2010	13,900	-0.60 ▼	-4.14	14,300	14,500	13,900	102,980	1,431,422,000
09/09/2010	14,500	0.40 ▲	2.84	14,500	14,700	14,200	145,610	2,111,345,000
08/09/2010	14,100	-0.50 ▼	-3.42	14,100	14,300	13,900	170,270	2,400,807,000
07/09/2010	14,600	-0.20 ▼	-1.35	14,600	15,100	14,200	135,650	1,980,490,000
06/09/2010	14,800	0.70 ▲	4.96	14,600	14,800	14,600	136,640	2,022,272,000
01/09/2010	14,100	0.60 ▲	4.44	13,900	14,100	13,200	137,800	1,942,980,000
31/08/2010	13,500	0.60 ▲	4.65	13,200	13,500	13,200	111,270	1,502,145,000
30/08/2010	12,900	0.60 ▲	4.88	12,900	12,900	12,900	157,100	2,026,590,000
27/08/2010	12,300	-0.20 ▼	-1.60	12,500	12,600	12,000	58,540	720,042,000
26/08/2010	12,500	-0.40 ▼	-3.10	12,800	13,300	12,300	109,350	1,366,875,000
25/08/2010	12,900	-0.60 ▼	-4.44	13,100	13,100	12,900	94,670	1,221,243,000
24/08/2010	13,500	-0.70 ▼	-4.93	13,700	14,000	13,500	130,880	1,766,880,000
23/08/2010	14,200	-0.50 ▼	-3.40	14,600	14,600	14,200	26,490	376,158,000
20/08/2010	14,700	0.40 ▲	2.80	14,300	14,700	13,900	69,970	1,028,559,000
19/08/2010	14,300	-0.10 ▼	-0.69	14,400	14,600	14,000	55,720	796,796,000
18/08/2010	14,400	-0.70 ▼	-4.64	15,000	15,000	14,400	143,400	2,064,960,000
17/08/2010	15,100	-0.10 ▼	-0.66	15,200	15,200	14,700	52,790	797,129,000
16/08/2010	15,200	0.70 ▲	4.83	14,500	15,200	14,500	140,220	2,131,344,000
13/08/2010	14,500	-0.20 ▼	-1.36	14,200	14,500	14,000	210,720	3,055,440,000
12/08/2010	14,700	-0.70 ▼	-4.55	15,100	15,200	14,700	175,210	2,575,587,000
11/08/2010	15,400	-0.20 ▼	-1.28	15,600	15,600	15,300	101,160	1,557,864,000
10/08/2010	15,600	-0.10 ▼	-0.64	15,600	15,600	15,000	130,930	2,042,508,000
09/08/2010	15,700	-0.80 ▼	-4.85	16,300	16,500	15,700	97,630	1,532,791,000
06/08/2010	16,500	-0.20 ▼	-1.20	16,700	16,800	16,500	71,570	1,180,905,000
05/08/2010	16,700	0.00 ■■	0.00	16,900	17,000	16,600	50,370	841,179,000
04/08/2010	16,700	-0.30 ▼	-1.76	16,600	16,800	16,600	72,130	1,204,571,000
03/08/2010	17,000	-0.10 ▼	-0.58	17,400	17,400	17,000	42,250	718,250,000
02/08/2010	17,100	-0.30 ▼	-1.72	17,200	17,500	17,000	71,320	1,219,572,000
30/07/2010	17,400	0.50 ▲	2.96	16,900	17,400	16,900	69,270	1,205,298,000
29/07/2010	16,900	-0.20 ▼	-1.17	16,800	17,100	16,800	93,540	1,580,826,000
28/07/2010	17,100	-0.90 ▼	-5.00	17,900	18,000	17,100	110,500	1,889,550,000
27/07/2010	18,000	-0.20 ▼	-1.10	18,100	18,300	18,000	93,480	1,682,640,000
26/07/2010	18,200	-0.20 ▼	-1.09	18,400	18,400	18,200	67,920	1,236,144,000
23/07/2010	18,400	-0.10 ▼	-0.54	18,500	18,600	18,400	71,040	1,307,136,000
22/07/2010	18,500	-0.30 ▼	-1.60	18,600	18,600	18,500	100,950	1,867,575,000
21/07/2010	18,800	-0.10 ▼	-0.53	18,900	18,900	18,800	98,990	1,861,012,000
20/07/2010	18,900	-0.10 ▼	-0.53	19,000	19,000	18,900	88,540	1,673,406,000
19/07/2010	19,000	-0.10 ▼	-0.52	19,300	19,300	18,900	76,390	1,451,410,000
16/07/2010	19,100	-0.10 ▼	-0.52	19,100	19,400	19,100	56,250	1,074,375,000
15/07/2010	19,200	0.00 ■■	0.00	19,000	19,500	19,000	99,740	1,915,008,000
14/07/2010	19,200	-0.50 ▼	-2.54	19,700	19,700	19,200	109,920	2,110,464,000
13/07/2010	19,700	0.50 ▲	2.60	19,600	19,700	19,200	86,440	1,702,868,000
12/07/2010	19,200	0.20 ▲	1.05	19,000	19,200	18,900	45,710	877,632,000
09/07/2010	19,000	-0.20 ▼	-1.04	19,000	19,300	19,000	27,750	527,250,000
08/07/2010	19,200	0.40 ▲	2.13	19,200	19,200	18,700	141,250	2,712,000,000
07/07/2010	18,800	-0.10 ▼	-0.53	18,900	19,200	18,800	217,640	4,091,632,000
06/07/2010	18,900	-0.60 ▼	-3.08	19,100	19,400	18,900	113,580	2,146,662,000
05/07/2010	19,500	0.40 ▲	2.09	19,100	19,500	19,000	94,810	1,848,795,000
02/07/2010	19,100	0.00 ■■	0.00	19,100	19,200	19,000	69,060	1,319,046,000
01/07/2010	19,100	0.00 ■■	0.00	19,000	19,100	19,000	83,850	1,601,535,000
30/06/2010	19,100	-0.20 ▼	-1.04	19,000	19,300	19,000	194,580	3,716,478,000
29/06/2010	19,300	0.10 ▲	0.52	19,200	19,700	19,200	127,280	2,456,504,000
28/06/2010	19,200	-0.10 ▼	-0.52	19,500	19,500	19,200	121,710	2,336,832,000
25/06/2010	19,300	-0.70 ▼	-3.50	19,800	19,900	19,300	141,400	2,729,020,000
24/06/2010	20,000	-0.20 ▼	-0.99	20,000	20,600	20,000	107,360	2,147,200,000
23/06/2010	20,200	-0.80 ▼	-3.81	20,300	20,800	20,200	126,790	2,561,158,000
22/06/2010	21,000	0.50 ▲	2.44	21,200	21,500	20,500	549,510	11,539,710,000
21/06/2010	20,500	0.90 ▲	4.59	19,800	20,500	19,600	489,140	10,027,370,000
18/06/2010	19,600	-0.70 ▼	-3.45	20,100	20,400	19,600	222,820	4,367,272,000
17/06/2010	20,300	0.90 ▲	4.64	19,400	20,300	19,400	609,950	12,381,985,000
16/06/2010	19,400	0.20 ▲	1.04	19,700	19,700	19,200	145,260	2,818,044,000
15/06/2010	19,200	0.10 ▲	0.52	19,500	19,600	19,100	104,240	2,001,408,000
14/06/2010	19,100	0.20 ▲	1.06	18,900	19,100	18,900	160,620	3,067,842,000
11/06/2010	18,900	0.00 ■■	0.00	19,300	19,300	18,900	107,260	2,027,214,000
10/06/2010	18,900	0.10 ▲	0.53	18,600	19,100	18,600	58,150	1,099,035,000
09/06/2010	18,800	0.20 ▲	1.08	19,000	19,000	18,700	95,480	1,795,024,000
08/06/2010	18,600	-0.20 ▼	-1.06	18,800	18,800	18,500	91,720	1,705,992,000
07/06/2010	18,800	-0.40 ▼	-2.08	18,500	19,000	18,500	259,890	4,885,932,000
04/06/2010	19,200	-0.30 ▼	-1.54	19,300	19,500	19,100	137,340	2,636,928,000
03/06/2010	19,500	-0.20 ▼	-1.02	20,000	20,000	19,500	122,030	2,379,585,000
02/06/2010	19,700	0.00 ■■	0.00	19,500	20,000	19,300	108,540	2,138,238,000
01/06/2010	19,700	0.00 ■■	0.00	19,400	20,000	19,400	101,620	2,001,914,000
31/05/2010	19,700	-0.60 ▼	-2.96	20,300	20,300	19,700	155,080	3,055,076,000
28/05/2010	20,300	0.90 ▲	4.64	20,100	20,300	19,800	244,690	4,967,207,000
27/05/2010	19,400	-0.10 ▼	-0.51	20,000	20,000	19,000	43,690	847,586,000
26/05/2010	19,500	0.20 ▲	1.04	19,000	19,500	19,000	147,240	2,871,180,000
25/05/2010	19,300	0.30 ▲	1.58	18,900	19,400	18,900	69,930	1,349,649,000
24/05/2010	19,000	0.00 ■■	0.00	19,500	19,500	18,700	67,380	1,280,220,000
21/05/2010	19,000	-0.90 ▼	-4.52	19,000	19,300	19,000	467,870	8,889,530,000
20/05/2010	19,900	0.90 ▲	4.74	18,900	19,900	18,600	168,320	3,349,568,000
19/05/2010	19,000	-1.00 ▼	-5.00	19,500	19,600	19,000	463,220	8,801,180,000
18/05/2010	20,000	-0.20 ▼	-0.99	20,200	20,200	19,700	157,190	3,143,800,000
17/05/2010	20,200	-1.00 ▼	-4.72	20,700	21,200	20,200	276,290	5,581,058,000
14/05/2010	21,200	0.30 ▲	1.44	21,600	21,600	20,900	210,370	4,459,844,000
13/05/2010	20,900	-0.90 ▼	-4.13	21,600	21,800	20,900	260,010	5,434,209,000
12/05/2010	21,800	-1.10 ▼	-4.80	22,000	22,300	21,800	423,800	9,238,840,000
11/05/2010	22,900	0.10 ▲	0.44	23,500	23,500	22,300	234,710	5,374,859,000
10/05/2010	22,800	-1.10 ▼	-4.60	23,500	23,600	22,800	312,730	7,130,244,000
07/05/2010	23,900	-0.10 ▼	-0.42	24,000	24,200	22,800	437,830	10,464,137,000
06/05/2010	24,000	1.10 ▲	4.80	23,000	24,000	23,000	816,520	19,596,480,000
05/05/2010	22,900	-0.80 ▼	-3.38	23,000	23,700	22,700	387,620	8,876,498,000
04/05/2010	23,700	0.00 ■■	0.00	23,700	24,000	23,000	640,130	15,171,081,000
29/04/2010	23,700	0.00 ■■	0.00	24,000	24,500	23,700	588,350	13,943,895,000
28/04/2010	23,700	1.10 ▲	4.87	23,700	23,700	23,000	894,630	21,202,731,000
27/04/2010	22,600	1.00 ▲	4.63	21,500	22,600	21,500	692,100	15,641,460,000
26/04/2010	21,600	0.00 ■■	0.00	21,600	22,100	21,000	451,020	9,742,032,000
22/04/2010	21,600	0.90 ▲	4.35	20,700	21,700	20,700	551,400	11,910,240,000
21/04/2010	20,700	0.10 ▲	0.49	20,800	21,000	20,600	162,220	3,357,954,000
20/04/2010	20,600	-0.60 ▼	-2.83	21,200	21,200	20,600	227,740	4,691,444,000
19/04/2010	21,200	-0.20 ▼	-0.93	21,400	21,400	20,900	130,580	2,768,296,000
16/04/2010	21,400	0.60 ▲	2.88	21,000	21,500	20,900	273,710	5,857,394,000
15/04/2010	20,800	0.60 ▲	2.97	20,500	20,800	20,400	161,920	3,367,936,000
14/04/2010	20,200	-0.30 ▼	-1.46	20,500	20,700	20,200	294,080	5,940,416,000
13/04/2010	20,500	-0.50 ▼	-2.38	20,700	21,100	20,500	178,290	3,654,945,000
12/04/2010	21,000	0.00 ■■	0.00	21,500	21,500	21,000	109,020	2,289,420,000
09/04/2010	21,000	-0.40 ▼	-1.87	21,700	21,700	21,000	196,460	4,125,660,000
08/04/2010	21,400	0.40 ▲	1.90	21,000	21,400	21,000	261,630	5,598,882,000
07/04/2010	21,000	0.40 ▲	1.94	20,600	21,000	20,500	120,250	2,525,250,000
06/04/2010	20,600	-0.40 ▼	-1.90	21,300	21,500	20,600	253,780	5,227,868,000
05/04/2010	21,000	1.00 ▲	5.00	20,500	21,000	20,500	120,730	2,535,330,000
02/04/2010	20,000	0.20 ▲	1.01	20,100	20,500	19,900	120,770	2,415,400,000
01/04/2010	19,800	0.20 ▲	1.02	19,300	20,000	19,300	103,060	2,040,588,000
31/03/2010	19,600	0.30 ▲	1.55	19,200	19,900	19,200	201,360	3,946,656,000
30/03/2010	19,300	-0.70 ▼	-3.50	19,800	20,500	19,300	158,450	3,058,085,000
29/03/2010	20,000	0.60 ▲	3.09	20,200	20,200	20,000	96,880	1,937,600,000
26/03/2010	20,000	-0.80 ▼	-3.85	20,800	21,200	20,000	289,970	5,799,400,000
25/03/2010	20,800	-0.80 ▼	-3.70	21,200	21,500	20,800	182,360	3,793,088,000
24/03/2010	21,600	0.60 ▲	2.86	21,400	21,600	21,000	162,010	3,499,416,000
23/03/2010	21,000	-0.60 ▼	-2.78	21,600	21,700	21,000	173,480	3,643,080,000
22/03/2010	21,600	0.40 ▲	1.89	21,000	22,000	21,000	281,270	6,075,432,000
19/03/2010	21,200	-0.80 ▼	-3.64	22,000	22,200	21,200	207,620	4,401,544,000
18/03/2010	22,000	0.40 ▲	1.85	21,600	22,000	21,000	332,920	7,324,240,000
17/03/2010	21,600	0.10 ▲	0.47	21,500	22,000	20,900	333,820	7,210,512,000
16/03/2010	21,500	-1.10 ▼	-4.87	22,100	22,400	21,500	376,000	8,084,000,000
15/03/2010	22,600	-0.30 ▼	-1.31	23,000	23,000	22,400	374,620	8,466,412,000
12/03/2010	22,900	0.00 ■■	0.00	23,300	23,300	22,500	314,950	7,212,355,000
11/03/2010	22,900	1.00 ▲	4.57	22,300	22,900	22,200	597,480	13,682,292,000
10/03/2010	21,900	0.50 ▲	2.34	21,500	22,000	21,300	512,930	11,233,167,000
09/03/2010	21,400	0.20 ▲	0.94	21,200	21,900	21,000	317,690	6,798,566,000
08/03/2010	21,200	0.20 ▲	0.95	21,000	21,500	20,900	247,690	5,251,028,000
05/03/2010	21,000	0.00 ■■	0.00	20,800	21,300	20,700	204,480	4,294,080,000
04/03/2010	21,000	0.20 ▲	0.96	21,500	21,800	21,000	283,710	5,957,910,000
03/03/2010	20,800	0.90 ▲	4.52	19,900	20,800	19,900	215,680	4,486,144,000
02/03/2010	19,900	-0.10 ▼	-0.50	20,000	20,100	19,700	185,880	3,699,012,000
01/03/2010	20,000	0.20 ▲	1.01	19,600	20,000	19,600	193,840	3,876,800,000
26/02/2010	19,800	0.30 ▲	1.54	19,500	19,800	19,300	172,780	3,421,044,000
25/02/2010	19,500	0.70 ▲	3.72	19,200	19,600	19,000	166,720	3,251,040,000
24/02/2010	18,800	-0.40 ▼	-2.08	18,700	19,100	18,700	162,020	3,045,976,000
23/02/2010	19,200	-0.60 ▼	-3.03	19,500	19,600	19,100	80,110	1,538,112,000
22/02/2010	19,800	-0.10 ▼	-0.50	19,900	19,900	19,600	101,150	2,002,770,000
12/02/2010	19,900	0.00 ■■	0.00	19,900	20,000	19,800	82,900	1,649,710,000
11/02/2010	19,900	0.00 ■■	0.00	19,500	19,900	19,500	107,920	2,147,608,000
10/02/2010	19,900	0.70 ▲	3.65	19,200	19,900	19,200	66,840	1,330,116,000
09/02/2010	19,200	-0.80 ▼	-4.00	19,500	19,900	19,200	118,950	2,283,840,000
08/02/2010	20,000	0.00 ■■	0.00	20,000	20,000	19,400	223,870	4,477,400,000
05/02/2010	20,000	-0.50 ▼	-2.44	20,400	21,000	19,600	250,720	5,014,400,000
04/02/2010	20,500	0.90 ▲	4.59	20,000	20,500	19,800	288,720	5,918,760,000
03/02/2010	19,600	0.90 ▲	4.81	19,000	19,600	19,000	196,050	3,842,580,000
02/02/2010	18,700	0.30 ▲	1.63	18,400	19,100	18,400	371,120	6,939,944,000
01/02/2010	18,400	0.00 ■■	0.00	18,400	18,900	18,000	132,660	2,440,944,000
29/01/2010	18,400	-0.40 ▼	-2.13	18,600	19,300	18,400	192,880	3,548,992,000
28/01/2010	18,800	-0.80 ▼	-4.08	19,100	19,600	18,800	273,040	5,133,152,000
27/01/2010	19,600	-0.90 ▼	-4.39	20,000	20,600	19,600	202,690	3,972,724,000
26/01/2010	20,500	0.90 ▲	4.59	20,500	20,500	20,300	274,800	5,633,400,000
25/01/2010	19,600	-0.60 ▼	-2.97	19,600	20,200	19,400	170,930	3,350,228,000
22/01/2010	20,200	-1.00 ▼	-4.72	20,200	20,600	20,200	511,920	10,340,784,000
21/01/2010	21,200	-1.10 ▼	-4.93	21,200	21,600	21,200	209,450	4,440,340,000
20/01/2010	22,300	-1.10 ▼	-4.70	23,200	23,200	22,300	646,090	14,407,807,000
19/01/2010	23,400	0.30 ▲	1.30	23,300	23,600	22,900	137,500	3,217,500,000
18/01/2010	23,100	-1.20 ▼	-4.94	24,300	24,300	23,100	299,880	6,927,228,000
15/01/2010	24,300	1.10 ▲	4.74	23,500	24,300	23,300	575,070	13,974,201,000
14/01/2010	23,200	-0.30 ▼	-1.28	22,600	23,700	22,400	1,286,000	29,835,200,000
13/01/2010	23,500	-1.20 ▼	-4.86	23,500	24,000	23,500	474,600	11,153,100,000
12/01/2010	24,700	-1.30 ▼	-5.00	25,300	26,300	24,700	249,590	6,164,873,000
11/01/2010	26,000	-0.60 ▼	-2.26	26,000	26,900	25,500	182,620	4,748,120,000
08/01/2010	26,600	-1.40 ▼	-5.00	28,800	28,900	26,600	266,000	7,075,600,000
07/01/2010	28,000	0.80 ▲	2.94	27,200	28,500	26,600	383,000	10,724,000,000
06/01/2010	27,200	-0.60 ▼	-2.16	26,800	28,300	26,800	215,140	5,851,808,000
05/01/2010	27,800	0.40 ▲	1.46	28,700	28,700	27,500	255,980	7,116,244,000
04/01/2010	27,400	1.30 ▲	4.98	26,500	27,400	26,500	288,090	7,893,666,000
31/12/2009	26,100	-0.10 ▼	-0.38	27,400	27,400	26,000	482,760	12,600,036,000
30/12/2009	26,200	1.20 ▲	4.80	25,500	26,200	25,000	346,550	9,079,610,000
29/12/2009	25,000	0.00 ■■	0.00	24,500	25,300	24,500	277,900	6,947,500,000
28/12/2009	25,000	-0.20 ▼	-0.79	24,600	25,000	24,500	214,260	5,356,500,000
25/12/2009	25,200	1.20 ▲	5.00	24,400	25,200	24,100	546,900	13,781,880,000
24/12/2009	24,000	0.20 ▲	0.84	23,800	24,000	23,000	218,300	5,239,200,000
23/12/2009	23,800	-0.40 ▼	-1.65	24,200	24,200	23,700	112,370	2,674,406,000
22/12/2009	24,200	0.20 ▲	0.83	23,500	24,600	23,300	489,750	11,851,950,000
21/12/2009	24,000	0.90 ▲	3.90	23,800	24,000	23,000	316,500	7,596,000,000
18/12/2009	23,100	1.10 ▲	5.00	22,500	23,100	22,400	390,440	9,019,164,000
17/12/2009	22,000	-0.70 ▼	-3.08	22,000	22,500	21,600	392,870	8,643,140,000
16/12/2009	22,700	-1.10 ▼	-4.62	23,100	23,100	22,700	554,960	12,597,592,000
15/12/2009	23,800	0.60 ▲	2.59	23,200	23,900	22,600	475,680	11,321,184,000
14/12/2009	23,200	1.00 ▲	4.50	22,200	23,300	22,200	211,190	4,899,608,000
11/12/2009	22,200	-0.80 ▼	-3.48	22,500	22,500	21,900	631,710	14,023,962,000
10/12/2009	23,000	-1.20 ▼	-4.96	24,900	24,900	23,000	322,910	7,426,930,000
09/12/2009	24,200	-1.00 ▼	-3.97	24,200	24,500	24,000	548,030	13,262,326,000
08/12/2009	25,200	-1.30 ▼	-4.91	26,200	26,200	25,200	227,250	5,726,700,000
07/12/2009	26,500	0.00 ■■	0.00	26,800	26,800	26,000	63,100	1,672,150,000
04/12/2009	26,500	0.50 ▲	1.92	26,400	26,500	25,700	553,900	14,678,350,000
03/12/2009	26,000	-0.10 ▼	-0.38	25,500	26,500	24,800	263,390	6,848,140,000
02/12/2009	26,100	-1.30 ▼	-4.74	26,300	27,500	26,100	248,670	6,490,287,000
01/12/2009	27,400	0.30 ▲	1.11	27,800	28,000	27,400	206,920	5,669,608,000
30/11/2009	27,100	1.00 ▲	3.83	26,000	27,300	26,000	395,480	10,717,508,000
27/11/2009	26,100	0.80 ▲	3.16	24,100	26,500	24,100	806,380	21,046,518,000
26/11/2009	25,300	-1.30 ▼	-4.89	25,300	25,300	25,300	142,140	3,596,142,000
25/11/2009	26,600	-1.30 ▼	-4.66	27,200	27,300	26,600	365,090	9,711,394,000
24/11/2009	27,900	-0.30 ▼	-1.06	28,200	28,400	27,500	297,230	8,292,717,000
23/11/2009	28,200	-0.90 ▼	-3.09	29,000	29,000	28,000	306,020	8,629,764,000
20/11/2009	29,100	-0.30 ▼	-1.02	29,000	29,600	29,000	372,330	10,834,803,000
19/11/2009	29,400	0.40 ▲	1.38	29,000	30,000	29,000	266,040	7,821,576,000
18/11/2009	29,000	0.50 ▲	1.75	28,500	29,000	28,100	294,150	8,530,350,000
17/11/2009	28,500	-0.60 ▼	-2.06	29,000	29,200	28,500	374,340	10,668,690,000
16/11/2009	29,100	-0.50 ▼	-1.69	29,600	30,200	29,100	279,760	8,141,016,000
13/11/2009	29,600	-0.20 ▼	-0.67	29,800	30,000	29,000	363,400	10,756,640,000
12/11/2009	29,800	0.70 ▲	2.41	29,100	30,500	29,100	444,950	13,259,510,000
11/11/2009	29,100	1.30 ▲	4.68	28,000	29,100	27,900	515,140	14,990,574,000
10/11/2009	27,800	-0.70 ▼	-2.46	28,800	28,800	27,100	634,380	17,635,764,000
09/11/2009	28,500	-1.40 ▼	-4.68	29,000	29,700	28,500	413,840	11,794,440,000
06/11/2009	29,900	0.20 ▲	0.67	31,100	31,100	29,900	873,770	26,125,723,000
05/11/2009	29,700	1.40 ▲	4.95	29,000	29,700	28,500	426,140	12,656,358,000
04/11/2009	28,300	-1.40 ▼	-4.71	28,300	30,000	28,300	1,334,710	37,772,293,000
03/11/2009	29,700	-1.50 ▼	-4.81	29,700	30,000	29,700	809,380	24,038,586,000
02/11/2009	31,200	-1.60 ▼	-4.88	31,200	31,500	31,200	406,450	12,681,240,000
30/10/2009	32,800	0.10 ▲	0.31	33,500	33,900	32,700	1,163,580	38,165,424,000
29/10/2009	32,700	-1.70 ▼	-4.94	32,700	34,400	32,700	1,560,870	51,040,449,000
28/10/2009	34,400	1.30 ▲	3.93	33,800	34,700	33,100	1,105,410	38,026,104,000
27/10/2009	33,100	1.50 ▲	4.75	31,500	33,100	30,500	1,705,630	56,456,353,000
26/10/2009	31,600	1.50 ▲	4.98	31,200	31,600	30,300	2,012,970	63,609,852,000
23/10/2009	30,100	-1.50 ▼	-4.75	32,300	32,900	30,100	1,752,380	52,746,638,000
22/10/2009	31,600	1.50 ▲	4.98	30,800	31,600	30,400	1,815,110	57,357,476,000
21/10/2009	30,100	1.40 ▲	4.88	28,700	30,100	28,300	1,562,860	47,042,086,000
20/10/2009	28,700	1.30 ▲	4.74	28,400	28,700	27,900	1,281,580	36,781,346,000
19/10/2009	27,400	0.50 ▲	1.86	27,000	27,900	26,800	1,033,660	28,322,284,000
16/10/2009	26,900	-1.00 ▼	-3.58	26,900	27,900	26,900	1,457,040	39,194,376,000
15/10/2009	27,900	-0.40 ▼	-1.41	28,500	28,500	27,000	1,864,410	52,017,039,000
14/10/2009	28,300	0.10 ▲	0.35	28,000	29,000	27,500	1,856,190	52,530,177,000
13/10/2009	28,200	1.30 ▲	4.83	27,000	28,200	26,500	2,048,430	57,765,726,000
12/10/2009	26,900	1.20 ▲	4.67	26,900	26,900	26,500	1,069,520	28,770,088,000
09/10/2009	25,700	1.20 ▲	4.90	25,700	25,700	25,400	1,201,870	30,888,059,000
08/10/2009	24,500	1.10 ▲	4.70	24,300	24,500	22,500	2,973,740	72,856,630,000
07/10/2009	23,400	1.10 ▲	4.93	23,400	23,400	23,400	373,980	8,751,132,000
06/10/2009	22,300	1.00 ▲	4.69	22,300	22,300	21,500	1,866,310	41,618,713,000
05/10/2009	21,300	-0.10 ▼	-0.47	22,000	22,000	21,200	999,940	21,298,722,000
02/10/2009	21,400	0.70 ▲	3.38	21,000	21,600	20,200	997,770	21,352,278,000
01/10/2009	20,700	-0.10 ▼	-0.48	20,500	21,300	20,500	868,440	17,976,708,000
30/09/2009	20,800	-1.00 ▼	-4.59	22,000	22,100	20,800	1,414,890	29,429,712,000
29/09/2009	21,800	-0.80 ▼	-3.54	22,000	22,400	21,500	1,455,330	31,726,194,000
28/09/2009	22,600	0.90 ▲	4.15	22,700	22,700	22,600	1,372,860	31,026,636,000
25/09/2009	21,700	1.00 ▲	4.83	20,700	21,700	20,700	1,455,370	31,581,529,000
24/09/2009	20,700	0.30 ▲	1.47	20,400	21,000	20,000	1,062,390	21,991,473,000
23/09/2009	20,400	0.90 ▲	4.62	19,800	20,400	19,700	2,286,480	46,644,192,000
22/09/2009	19,500	0.00 ■■	0.00	19,200	19,800	19,200	821,750	16,024,125,000
21/09/2009	19,500	0.50 ▲	2.63	19,000	19,900	19,000	1,253,980	24,452,610,000
18/09/2009	19,000	-0.10 ▼	-0.52	19,000	19,200	18,900	473,790	9,002,010,000
17/09/2009	19,100	-0.20 ▼	-1.04	19,300	19,500	18,900	683,870	13,061,917,000
16/09/2009	19,300	0.00 ■■	0.00	19,300	19,700	19,100	955,870	18,448,291,000
15/09/2009	19,300	-0.40 ▼	-2.03	19,700	19,800	19,100	783,600	15,123,480,000
14/09/2009	19,700	-0.20 ▼	-1.01	20,400	20,500	19,600	1,477,060	29,098,082,000
11/09/2009	19,900	0.90 ▲	4.74	19,900	19,900	19,500	2,475,640	49,265,236,000
10/09/2009	19,000	0.90 ▲	4.97	18,900	19,000	18,600	1,170,710	22,243,490,000
09/09/2009	18,100	-0.10 ▼	-0.55	18,300	18,300	17,900	399,690	7,234,389,000
08/09/2009	18,200	0.50 ▲	2.82	18,200	18,200	17,800	285,790	5,201,378,000
07/09/2009	17,700	0.10 ▲	0.57	17,600	18,000	17,200	475,720	8,420,244,000
04/09/2009	17,600	-0.40 ▼	-2.22	18,000	18,400	17,600	608,290	10,705,904,000
03/09/2009	18,000	-0.40 ▼	-2.17	18,200	18,500	18,000	438,320	7,889,760,000
02/09/2009	18,400	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	18,400	-0.50 ▼	-2.65	18,500	18,800	18,200	620,110	11,410,024,000
31/08/2009	18,900	0.40 ▲	2.16	18,800	19,000	18,400	799,840	15,116,976,000
28/08/2009	18,500	0.10 ▲	0.54	18,500	18,600	18,400	423,780	7,839,930,000
27/08/2009	18,400	-0.10 ▼	-0.54	18,500	18,700	18,100	372,270	6,849,768,000
26/08/2009	18,500	0.50 ▲	2.78	18,300	18,900	18,300	891,730	16,497,005,000
25/08/2009	18,000	-0.40 ▼	-2.17	18,200	18,400	18,000	502,530	9,045,540,000
24/08/2009	18,400	-0.40 ▼	-2.13	18,800	18,900	18,400	543,600	10,002,240,000
21/08/2009	18,800	-0.20 ▼	-1.05	19,900	19,900	18,700	1,216,040	22,861,552,000
20/08/2009	19,000	0.90 ▲	4.97	18,700	19,000	18,100	2,043,550	38,827,450,000
19/08/2009	18,100	0.80 ▲	4.62	18,000	18,100	17,800	866,560	15,684,736,000
18/08/2009	17,300	0.20 ▲	1.17	17,000	17,700	16,900	566,600	9,802,180,000
17/08/2009	17,100	-0.20 ▼	-1.16	17,100	17,600	17,100	335,480	5,736,708,000
14/08/2009	17,300	-0.60 ▼	-3.35	17,400	17,800	17,200	532,020	9,203,946,000
13/08/2009	17,900	-0.10 ▼	-0.56	18,300	18,300	17,700	768,900	13,763,310,000
12/08/2009	18,000	-0.20 ▼	-1.10	18,600	19,000	18,000	1,244,280	22,397,040,000
11/08/2009	18,200	0.80 ▲	4.60	18,200	18,200	18,000	1,009,900	18,380,180,000
10/08/2009	17,400	0.80 ▲	4.82	17,200	17,400	17,200	716,240	12,462,576,000
07/08/2009	16,600	0.00 ■■	0.00	16,500	16,800	16,500	300,840	4,993,944,000
06/08/2009	16,600	0.10 ▲	0.61	16,500	17,000	16,500	591,940	9,826,204,000
05/08/2009	16,500	0.00 ■■	0.00	16,500	16,500	16,200	422,690	6,974,385,000
04/08/2009	16,500	0.40 ▲	2.48	16,400	16,500	16,100	347,280	5,730,120,000
03/08/2009	16,100	-0.10 ▼	-0.62	16,200	16,400	16,000	194,930	3,138,373,000
31/07/2009	16,200	0.70 ▲	4.52	16,000	16,200	15,900	354,470	5,742,414,000
30/07/2009	15,500	-0.40 ▼	-2.52	15,900	15,900	15,500	144,800	2,244,400,000
29/07/2009	15,900	0.10 ▲	0.63	16,000	16,400	15,700	167,500	2,663,250,000
28/07/2009	15,800	-0.70 ▼	-4.24	16,000	16,700	15,800	372,410	5,884,078,000
27/07/2009	16,500	0.70 ▲	4.43	16,500	16,500	15,900	638,450	10,534,425,000
24/07/2009	15,800	0.70 ▲	4.64	15,800	15,800	15,800	205,850	3,252,430,000
23/07/2009	15,100	0.40 ▲	2.72	14,500	15,100	14,500	164,360	2,481,836,000
22/07/2009	14,700	0.20 ▲	1.38	14,900	14,900	14,600	111,940	1,645,518,000
21/07/2009	14,500	0.00 ■■	0.00	14,100	14,800	14,100	78,910	1,144,195,000
20/07/2009	14,500	-0.60 ▼	-3.97	14,600	14,700	14,400	202,820	2,940,890,000
17/07/2009	15,100	-0.20 ▼	-1.31	15,100	15,300	15,000	129,130	1,949,863,000
16/07/2009	15,300	0.30 ▲	2.00	15,500	15,500	15,100	135,790	2,077,587,000
15/07/2009	15,000	0.30 ▲	2.04	15,000	15,200	14,800	111,230	1,668,450,000
14/07/2009	14,700	-0.30 ▼	-2.00	15,000	15,100	14,500	163,640	2,405,508,000
13/07/2009	15,000	-0.60 ▼	-3.85	15,500	15,500	15,000	173,540	2,603,100,000
10/07/2009	15,600	-0.20 ▼	-1.27	15,600	15,700	15,400	171,250	2,671,500,000
09/07/2009	15,800	-0.20 ▼	-1.25	15,700	16,000	15,600	125,030	1,975,474,000
08/07/2009	16,000	0.40 ▲	2.56	15,600	16,000	15,300	232,130	3,714,080,000
07/07/2009	15,600	-0.50 ▼	-3.11	15,500	16,300	15,500	218,180	3,403,608,000
06/07/2009	16,100	0.70 ▲	4.55	15,800	16,100	15,800	162,320	2,613,352,000
03/07/2009	15,400	0.40 ▲	2.67	14,700	15,400	14,700	271,530	4,181,562,000
02/07/2009	15,000	0.50 ▲	3.45	15,000	15,100	14,500	285,460	4,281,900,000
01/07/2009	14,500	-0.70 ▼	-4.61	14,600	14,700	14,500	483,020	7,003,790,000
30/06/2009	15,200	-0.80 ▼	-5.00	16,000	16,000	15,200	315,410	4,794,232,000
29/06/2009	16,000	-0.10 ▼	-0.62	16,100	16,400	15,900	202,240	3,235,840,000
26/06/2009	16,100	-0.10 ▼	-0.62	16,200	16,500	16,000	294,930	4,748,373,000
25/06/2009	16,200	-0.80 ▼	-4.71	17,000	17,000	16,200	518,870	8,405,694,000
24/06/2009	17,000	0.80 ▲	4.94	16,200	17,000	16,200	837,050	14,229,850,000
23/06/2009	16,200	-0.80 ▼	-4.71	16,200	16,500	16,200	688,990	11,161,638,000
22/06/2009	17,000	-0.80 ▼	-4.49	17,000	17,000	17,000	114,180	1,941,060,000
19/06/2009	17,800	0.40 ▲	2.30	18,100	18,100	16,800	413,140	7,353,892,000
18/06/2009	17,400	0.80 ▲	4.82	17,400	17,400	16,900	419,560	7,300,344,000
17/06/2009	16,600	0.00 ■■	0.00	15,800	16,600	15,800	816,360	13,551,576,000
16/06/2009	16,600	-0.80 ▼	-4.60	16,600	16,600	16,600	291,170	4,833,422,000
15/06/2009	17,400	-0.90 ▼	-4.92	17,400	18,000	17,400	904,710	15,741,954,000
12/06/2009	18,300	-0.90 ▼	-4.69	19,300	19,400	18,300	1,083,400	19,826,220,000
11/06/2009	19,200	0.90 ▲	4.92	18,300	19,200	18,100	1,223,970	23,500,224,000
10/06/2009	18,300	-0.90 ▼	-4.69	18,300	18,300	18,300	405,390	7,418,637,000
09/06/2009	19,200	-0.60 ▼	-3.03	19,800	19,900	19,000	1,246,580	23,934,336,000
08/06/2009	19,800	0.90 ▲	4.76	19,800	19,800	19,800	288,530	5,712,894,000
05/06/2009	18,900	0.90 ▲	5.00	18,900	18,900	18,800	812,330	15,353,037,000
04/06/2009	18,000	0.80 ▲	4.65	17,400	18,000	17,300	1,287,080	23,167,440,000
03/06/2009	17,200	-0.50 ▼	-2.82	17,200	17,700	17,100	662,200	11,389,840,000
02/06/2009	17,700	0.40 ▲	2.31	18,100	18,100	17,500	912,240	16,146,648,000
01/06/2009	17,300	0.80 ▲	4.85	16,900	17,300	16,800	767,500	13,277,750,000
29/05/2009	16,500	-0.70 ▼	-4.07	17,200	17,200	16,400	916,170	15,116,805,000
28/05/2009	17,200	-0.90 ▼	-4.97	18,100	18,100	17,200	1,061,200	18,252,640,000
27/05/2009	18,100	0.80 ▲	4.62	18,000	18,100	17,400	2,105,820	38,115,342,000
26/05/2009	17,300	0.80 ▲	4.85	17,300	17,300	16,600	1,177,600	20,372,480,000
25/05/2009	16,500	0.70 ▲	4.43	16,500	16,500	16,500	401,980	6,632,670,000
22/05/2009	15,800	0.00 ■■	0.00	16,500	16,500	15,100	1,699,320	26,849,256,000
21/05/2009	15,800	0.70 ▲	4.64	15,800	15,800	15,500	1,111,110	17,555,538,000
20/05/2009	15,100	0.70 ▲	4.86	14,500	15,100	14,400	1,414,150	21,353,665,000
19/05/2009	14,400	0.60 ▲	4.35	14,400	14,400	14,100	1,181,250	17,010,000,000
18/05/2009	13,800	-0.50 ▼	-3.50	14,300	14,300	13,600	783,770	10,816,026,000
15/05/2009	14,300	0.50 ▲	3.62	14,000	14,300	13,800	589,530	8,430,279,000
14/05/2009	13,800	-0.10 ▼	-0.72	13,500	13,800	13,400	416,790	5,751,702,000
13/05/2009	13,900	-0.40 ▼	-2.80	14,200	14,600	13,900	740,910	10,298,649,000
12/05/2009	14,300	0.60 ▲	4.38	13,600	14,300	13,400	1,050,290	15,019,147,000
11/05/2009	13,700	0.00 ■■	0.00	13,400	13,900	13,400	608,600	8,337,820,000
08/05/2009	13,700	0.10 ▲	0.74	13,500	14,000	13,300	870,930	11,931,741,000
07/05/2009	13,600	0.60 ▲	4.62	13,600	13,600	13,300	723,340	9,837,424,000
06/05/2009	13,000	-0.60 ▼	-4.41	13,600	13,900	13,000	1,132,240	14,719,120,000
05/05/2009	13,600	0.60 ▲	4.62	13,600	13,600	13,600	259,700	3,531,920,000
04/05/2009	13,000	0.60 ▲	4.84	13,000	13,000	13,000	66,610	865,930,000
29/04/2009	12,400	0.50 ▲	4.20	11,900	12,400	11,800	468,280	5,806,672,000
28/04/2009	11,900	0.20 ▲	1.71	11,400	11,900	11,400	260,100	3,095,190,000
27/04/2009	11,700	0.10 ▲	0.86	12,100	12,100	11,500	312,520	3,656,484,000
24/04/2009	11,600	-0.60 ▼	-4.92	11,900	12,200	11,600	562,340	6,523,144,000
23/04/2009	12,200	-0.40 ▼	-3.17	12,600	12,800	12,200	451,540	5,508,788,000
22/04/2009	12,600	0.20 ▲	1.61	13,000	13,000	11,800	1,059,190	13,345,794,000
21/04/2009	12,400	-0.60 ▼	-4.62	12,400	12,400	12,400	117,360	1,455,264,000
20/04/2009	13,000	-0.60 ▼	-4.41	13,000	13,000	13,000	129,190	1,679,470,000
17/04/2009	13,600	-0.60 ▼	-4.23	14,900	14,900	13,500	1,758,800	23,919,680,000
16/04/2009	14,200	0.60 ▲	4.41	14,200	14,200	14,000	1,069,630	15,188,746,000
15/04/2009	13,600	0.60 ▲	4.62	13,600	13,600	13,100	1,866,700	25,387,120,000
14/04/2009	13,000	0.60 ▲	4.84	13,000	13,000	13,000	588,070	7,644,910,000
13/04/2009	12,400	0.50 ▲	4.20	12,400	12,400	12,400	47,490	588,876,000
10/04/2009	11,900	0.50 ▲	4.39	11,900	11,900	11,900	120,170	1,430,023,000
09/04/2009	11,400	0.50 ▲	4.59	11,400	11,400	11,000	876,940	9,997,116,000
08/04/2009	10,900	0.20 ▲	1.87	10,700	11,200	10,600	1,202,360	13,105,724,000
07/04/2009	10,700	0.50 ▲	4.90	10,500	10,700	10,200	541,660	5,795,762,000
03/04/2009	10,200	0.40 ▲	4.08	10,200	10,200	10,000	654,980	6,680,796,000
02/04/2009	9,800	0.00 ■■	0.00	9,900	9,900	9,600	603,010	5,909,498,000
01/04/2009	9,800	0.30 ▲	3.16	9,600	9,800	9,400	479,710	4,701,158,000
31/03/2009	9,500	-0.40 ▼	-4.04	9,600	9,700	9,500	547,810	5,204,195,000
30/03/2009	9,900	0.10 ▲	1.02	9,600	10,100	9,600	651,750	6,452,325,000
27/03/2009	9,800	0.40 ▲	4.26	9,800	9,800	9,600	1,094,950	10,730,510,000
26/03/2009	9,400	0.40 ▲	4.44	9,400	9,400	9,100	942,780	8,862,132,000
25/03/2009	9,000	0.20 ▲	2.27	8,600	9,200	8,600	589,950	5,309,550,000
24/03/2009	8,800	0.40 ▲	4.76	8,800	8,800	8,700	349,110	3,072,168,000
23/03/2009	8,400	-0.30 ▼	-3.45	8,500	8,600	8,300	295,480	2,482,032,000
20/03/2009	8,700	0.00 ■■	0.00	8,600	8,900	8,600	258,250	2,246,775,000
19/03/2009	8,700	-0.40 ▼	-4.40	9,000	9,300	8,700	847,630	7,374,381,000
18/03/2009	9,100	0.40 ▲	4.60	9,100	9,100	9,100	180,060	1,638,546,000
17/03/2009	8,700	0.40 ▲	4.82	8,500	8,700	8,500	599,230	5,213,301,000
16/03/2009	8,300	0.20 ▲	2.47	8,200	8,300	8,200	208,010	1,726,483,000
13/03/2009	8,100	0.00 ■■	0.00	8,200	8,200	8,100	438,890	3,555,009,000
12/03/2009	8,100	-0.30 ▼	-3.57	8,200	8,300	8,100	361,140	2,925,234,000
11/03/2009	8,400	0.00 ■■	0.00	8,600	8,600	8,400	542,950	4,560,780,000
10/03/2009	8,400	0.20 ▲	2.44	8,300	8,500	8,200	430,970	3,620,148,000
09/03/2009	8,200	0.20 ▲	2.50	8,100	8,400	8,100	386,010	3,165,282,000
06/03/2009	8,800	-0.10 ▼	-1.12	8,800	9,000	8,700	189,580	1,668,304,000
05/03/2009	8,900	-0.10 ▼	-1.11	9,000	9,200	8,900	227,960	2,028,844,000
04/03/2009	9,000	0.30 ▲	3.45	9,000	9,100	8,800	440,870	3,967,830,000
03/03/2009	8,700	0.40 ▲	4.82	8,200	8,700	8,000	180,820	1,573,134,000
02/03/2009	8,300	0.00 ■■	0.00	8,200	8,400	8,100	64,510	535,433,000
27/02/2009	8,300	-0.10 ▼	-1.19	8,200	8,500	8,200	105,740	877,642,000
26/02/2009	8,400	-0.10 ▼	-1.18	8,300	8,600	8,100	142,100	1,193,640,000
25/02/2009	8,500	0.40 ▲	4.94	8,300	8,500	8,200	184,340	1,566,890,000
24/02/2009	8,100	-0.30 ▼	-3.57	8,200	8,200	8,000	188,810	1,529,361,000
23/02/2009	8,400	-0.40 ▼	-4.55	8,500	8,800	8,400	130,970	1,100,148,000
20/02/2009	8,800	0.10 ▲	1.15	8,600	8,800	8,500	100,850	887,480,000
19/02/2009	8,700	0.00 ■■	0.00	8,700	9,000	8,600	120,660	1,049,742,000
18/02/2009	8,700	-0.20 ▼	-2.25	8,600	8,700	8,500	143,870	1,251,669,000
17/02/2009	8,900	-0.30 ▼	-3.26	9,000	9,000	8,800	201,010	1,788,989,000
16/02/2009	9,200	-0.40 ▼	-4.17	9,500	9,500	9,200	148,150	1,362,980,000
13/02/2009	9,600	0.00 ■■	0.00	9,600	9,800	9,500	62,160	596,736,000
12/02/2009	9,600	-0.10 ▼	-1.03	9,800	9,800	9,600	133,680	1,283,328,000
11/02/2009	9,700	-0.20 ▼	-2.02	9,800	9,800	9,700	91,300	885,610,000
10/02/2009	9,900	-0.20 ▼	-1.98	10,100	10,100	9,800	99,900	989,010,000
09/02/2009	10,100	0.00 ■■	0.00	10,100	10,200	10,000	59,970	605,697,000
06/02/2009	10,100	0.40 ▲	4.12	9,700	10,100	9,700	167,300	1,689,730,000
05/02/2009	9,700	-0.30 ▼	-3.00	10,000	10,000	9,500	169,010	1,639,397,000
04/02/2009	10,000	0.00 ■■	0.00	10,000	10,200	9,900	100,900	1,009,000,000
03/02/2009	10,000	0.00 ■■	0.00	9,900	10,100	9,900	140,360	1,403,600,000
02/02/2009	10,000	-0.40 ▼	-3.85	10,200	10,300	10,000	148,760	1,487,600,000
23/01/2009	10,400	0.10 ▲	0.97	10,300	10,500	10,300	134,630	1,400,152,000
22/01/2009	10,300	0.00 ■■	0.00	10,400	10,500	10,300	151,100	1,556,330,000
21/01/2009	10,300	-0.10 ▼	-0.96	10,200	10,300	10,200	208,040	2,142,812,000
20/01/2009	10,400	-0.10 ▼	-0.95	10,400	10,500	10,300	106,690	1,109,576,000
19/01/2009	10,500	-0.10 ▼	-0.94	10,500	10,600	10,500	109,220	1,146,810,000
16/01/2009	10,600	0.10 ▲	0.95	10,500	10,700	10,500	109,220	1,157,732,000
15/01/2009	10,500	-0.20 ▼	-1.87	10,500	10,600	10,500	97,170	1,020,285,000
14/01/2009	10,700	0.10 ▲	0.94	10,700	11,000	10,600	142,430	1,524,001,000
13/01/2009	10,600	-0.40 ▼	-3.64	11,000	11,000	10,500	226,080	2,396,448,000
12/01/2009	11,000	-0.30 ▼	-2.65	11,100	11,300	10,800	265,660	2,922,260,000
09/01/2009	11,300	0.00 ■■	0.00	11,400	11,500	11,100	216,640	2,448,032,000
08/01/2009	11,300	0.10 ▲	0.89	11,300	11,600	11,000	606,640	6,855,032,000
07/01/2009	11,200	0.50 ▲	4.67	11,200	11,200	11,200	213,720	2,393,664,000
06/01/2009	10,700	0.50 ▲	4.90	10,300	10,700	10,200	400,790	4,288,453,000
05/01/2009	10,200	0.00 ■■	0.00	10,200	10,300	10,100	165,960	1,692,792,000
02/01/2009	10,200	0.10 ▲	0.99	10,300	10,300	10,100	70,830	722,466,000
31/12/2008	10,100	-0.20 ▼	-1.94	10,300	10,300	10,100	241,960	2,443,796,000
30/12/2008	10,300	0.00 ■■	0.00	10,300	10,400	10,200	310,990	3,203,197,000
29/12/2008	10,300	-0.10 ▼	-0.96	10,200	10,400	10,200	118,500	1,220,550,000
26/12/2008	10,400	0.10 ▲	0.97	10,200	10,400	10,200	40,490	421,096,000
25/12/2008	10,300	-0.10 ▼	-0.96	10,300	10,500	10,300	129,040	1,329,112,000
24/12/2008	10,400	0.10 ▲	0.97	10,200	10,500	10,100	147,520	1,534,208,000
23/12/2008	10,300	-0.30 ▼	-2.83	10,600	10,600	10,300	134,610	1,386,483,000
22/12/2008	10,600	0.00 ■■	0.00	10,700	10,800	10,400	240,470	2,548,982,000
19/12/2008	10,600	0.10 ▲	0.95	10,500	10,800	10,400	367,450	3,894,970,000
18/12/2008	10,500	-0.10 ▼	-0.94	10,400	10,700	10,300	144,410	1,516,305,000
17/12/2008	10,600	0.50 ▲	4.95	10,300	10,600	10,100	229,000	2,427,400,000
16/12/2008	10,100	-0.50 ▼	-4.72	10,600	10,600	10,100	306,420	3,094,842,000
15/12/2008	10,600	0.50 ▲	4.95	10,600	10,600	10,300	354,430	3,756,958,000
12/12/2008	10,100	0.40 ▲	4.12	10,100	10,100	10,000	636,010	6,423,701,000
11/12/2008	9,700	0.00 ■■	0.00	9,600	9,800	9,600	136,370	1,322,789,000
10/12/2008	9,700	-0.40 ▼	-3.96	9,900	10,000	9,600	114,010	1,105,897,000
09/12/2008	10,100	0.20 ▲	2.02	10,000	10,100	9,900	162,230	1,638,523,000
08/12/2008	9,900	-0.40 ▼	-3.88	10,100	10,300	9,800	155,610	1,540,539,000
05/12/2008	10,300	-0.10 ▼	-0.96	10,300	10,400	10,200	83,470	859,741,000
04/12/2008	10,400	0.20 ▲	1.96	10,300	10,700	10,200	343,710	3,574,584,000
03/12/2008	10,200	-0.10 ▼	-0.97	10,300	10,400	10,100	222,040	2,264,808,000
02/12/2008	10,300	-0.50 ▼	-4.63	10,500	10,500	10,300	236,820	2,439,246,000
01/12/2008	10,800	-0.20 ▼	-1.82	11,000	11,000	10,600	198,780	2,146,824,000
28/11/2008	11,000	0.50 ▲	4.76	11,000	11,000	10,600	478,290	5,261,190,000
27/11/2008	10,500	-0.50 ▼	-4.55	10,900	10,900	10,500	277,300	2,911,650,000
26/11/2008	11,000	-0.40 ▼	-3.51	11,400	11,400	11,000	260,730	2,868,030,000
25/11/2008	11,400	0.00 ■■	0.00	11,400	11,600	11,300	384,000	4,377,600,000
24/11/2008	11,400	-0.40 ▼	-3.39	11,900	11,900	11,300	201,320	2,295,048,000
21/11/2008	11,800	0.00 ■■	0.00	11,600	12,000	11,600	242,390	2,860,202,000
20/11/2008	11,800	-0.40 ▼	-3.28	12,000	12,200	11,800	231,650	2,733,470,000
19/11/2008	12,200	0.10 ▲	0.83	12,400	12,400	12,100	248,140	3,027,308,000
18/11/2008	12,100	-0.30 ▼	-2.42	12,200	12,400	12,100	270,530	3,273,413,000
17/11/2008	12,400	-0.20 ▼	-1.59	12,500	12,500	12,300	221,900	2,751,560,000
14/11/2008	12,600	0.20 ▲	1.61	12,700	12,800	12,400	364,660	4,594,716,000
13/11/2008	12,400	0.20 ▲	1.64	12,200	12,500	12,000	334,020	4,141,848,000
12/11/2008	12,200	-0.10 ▼	-0.81	12,000	12,300	11,800	291,600	3,557,520,000
11/11/2008	12,300	-0.60 ▼	-4.65	12,900	12,900	12,300	450,560	5,541,888,000
10/11/2008	12,900	-0.30 ▼	-2.27	13,200	13,200	12,700	402,230	5,188,767,000
07/11/2008	13,200	-0.60 ▼	-4.35	13,200	13,400	13,200	334,230	4,411,836,000
06/11/2008	13,800	-0.70 ▼	-4.83	13,800	14,200	13,800	294,410	4,062,858,000
05/11/2008	14,500	0.60 ▲	4.32	14,500	14,500	14,000	626,100	9,078,450,000
04/11/2008	13,900	0.50 ▲	3.73	12,800	14,000	12,800	569,990	7,922,861,000
03/11/2008	13,400	-0.70 ▼	-4.96	13,400	13,400	13,400	143,090	1,917,406,000
31/10/2008	14,100	0.10 ▲	0.71	14,400	14,400	14,000	234,390	3,304,899,000
30/10/2008	14,000	0.60 ▲	4.48	13,600	14,000	13,400	133,110	1,863,540,000
29/10/2008	13,400	0.60 ▲	4.69	13,400	13,400	13,000	162,450	2,176,830,000
28/10/2008	12,800	-0.20 ▼	-1.54	12,400	13,000	12,400	224,510	2,873,728,000
27/10/2008	13,000	-0.60 ▼	-4.41	13,000	13,200	13,000	371,650	4,831,450,000
24/10/2008	13,600	-0.60 ▼	-4.23	13,700	14,000	13,600	218,430	2,970,648,000
23/10/2008	14,200	-0.70 ▼	-4.70	14,200	14,300	14,200	275,780	3,916,076,000
22/10/2008	14,900	-0.40 ▼	-2.61	14,900	15,100	14,900	81,630	1,216,287,000
21/10/2008	15,300	0.50 ▲	3.38	15,400	15,400	14,900	180,910	2,767,923,000
20/10/2008	14,800	-0.50 ▼	-3.27	15,400	15,400	14,700	87,640	1,297,072,000
17/10/2008	15,300	0.20 ▲	1.32	15,300	15,400	15,000	119,720	1,831,716,000
16/10/2008	15,100	-0.60 ▼	-3.82	15,000	15,600	15,000	176,320	2,662,432,000
15/10/2008	15,700	0.70 ▲	4.67	15,600	15,700	14,800	412,140	6,470,598,000
14/10/2008	15,000	0.70 ▲	4.90	15,000	15,000	15,000	47,120	706,800,000
13/10/2008	14,300	0.40 ▲	2.88	14,500	14,500	13,900	260,660	3,727,438,000
10/10/2008	13,900	-0.70 ▼	-4.79	13,900	14,500	13,900	427,480	5,941,972,000
09/10/2008	14,600	-0.60 ▼	-3.95	14,500	15,900	14,500	529,960	7,737,416,000
08/10/2008	15,200	-0.70 ▼	-4.40	15,200	15,200	15,200	158,050	2,402,360,000
07/10/2008	15,900	-0.80 ▼	-4.79	15,900	15,900	15,900	62,230	989,457,000
06/10/2008	16,700	-0.80 ▼	-4.57	17,000	17,100	16,700	513,160	8,569,772,000
03/10/2008	17,500	-0.20 ▼	-1.13	17,200	17,800	17,200	174,370	3,051,475,000
02/10/2008	17,700	0.10 ▲	0.57	18,200	18,200	17,400	272,620	4,825,374,000
01/10/2008	17,600	-0.10 ▼	-0.56	18,200	18,200	16,900	263,890	4,644,464,000
30/09/2008	17,700	-0.90 ▼	-4.84	17,700	17,700	17,700	12,860	227,622,000
29/09/2008	18,600	0.10 ▲	0.54	18,500	19,300	18,000	634,610	11,803,746,000
26/09/2008	18,500	0.80 ▲	4.52	18,500	18,500	17,600	604,850	11,189,725,000
25/09/2008	17,700	0.80 ▲	4.73	16,900	17,700	16,900	346,980	6,141,546,000
24/09/2008	16,900	-0.40 ▼	-2.31	17,100	17,500	16,900	265,870	4,493,203,000
23/09/2008	17,300	0.00 ■■	0.00	16,500	18,100	16,500	1,196,070	20,692,011,000
22/09/2008	17,300	0.80 ▲	4.85	17,300	17,300	17,300	41,010	709,473,000
19/09/2008	16,500	0.70 ▲	4.43	16,500	16,500	16,000	798,930	13,182,345,000
18/09/2008	15,800	-0.80 ▼	-4.82	15,800	15,800	15,800	69,530	1,098,574,000
17/09/2008	16,600	-0.80 ▼	-4.60	16,600	16,600	16,600	56,310	934,746,000
16/09/2008	17,400	-0.90 ▼	-4.92	17,400	17,400	17,400	304,300	5,294,820,000
15/09/2008	18,300	-0.90 ▼	-4.69	18,300	20,100	18,300	887,640	16,243,812,000
12/09/2008	19,200	-1.00 ▼	-4.95	19,200	19,200	19,200	69,880	1,341,696,000
11/09/2008	20,200	-1.00 ▼	-4.72	20,200	20,200	20,200	134,810	2,723,162,000
10/09/2008	21,200	-1.00 ▼	-4.50	22,500	22,700	21,100	1,064,430	22,565,916,000
09/09/2008	22,200	-0.90 ▼	-3.90	24,200	24,200	22,000	1,231,510	27,339,522,000
08/09/2008	23,100	1.10 ▲	5.00	23,100	23,100	20,900	2,397,130	55,373,703,000
05/09/2008	22,000	1.00 ▲	4.76	22,000	22,000	22,000	47,630	1,047,860,000
04/09/2008	21,000	1.00 ▲	5.00	21,000	21,000	21,000	177,450	3,726,450,000
03/09/2008	20,000	0.90 ▲	4.71	20,000	20,000	20,000	77,220	1,544,400,000
29/08/2008	19,100	0.90 ▲	4.95	18,200	19,100	18,200	796,720	15,217,352,000
28/08/2008	18,200	-0.90 ▼	-4.71	18,200	19,000	18,200	1,211,580	22,050,756,000
27/08/2008	19,100	0.90 ▲	4.95	19,100	19,100	19,100	764,560	14,603,096,000
26/08/2008	18,200	0.80 ▲	4.60	18,200	18,200	18,200	596,140	10,849,748,000
25/08/2008	17,400	0.80 ▲	4.82	17,400	17,400	17,200	685,440	11,926,656,000
22/08/2008	16,600	0.00 ■■	0.00	17,200	17,200	16,600	361,880	6,007,208,000
21/08/2008	16,600	0.70 ▲	4.40	16,400	16,600	15,900	464,350	7,708,210,000
20/08/2008	15,900	-0.80 ▼	-4.79	15,900	16,500	15,900	338,880	5,388,192,000
19/08/2008	16,700	-0.80 ▼	-4.57	17,500	18,000	16,700	428,010	7,147,767,000
18/08/2008	17,500	0.80 ▲	4.79	17,400	17,500	16,700	539,200	9,436,000,000
15/08/2008	16,700	0.40 ▲	2.45	16,700	16,700	16,700	300,010	5,010,167,000
14/08/2008	16,300	0.40 ▲	2.52	16,300	16,300	16,000	741,660	12,089,058,000
13/08/2008	15,900	0.40 ▲	2.58	15,800	15,900	15,500	392,500	6,240,750,000
12/08/2008	15,500	0.40 ▲	2.65	15,500	15,500	15,500	374,880	5,810,640,000
11/08/2008	15,100	0.40 ▲	2.72	15,100	15,100	15,100	408,720	6,171,672,000
08/08/2008	14,700	-0.20 ▼	-1.34	14,800	14,900	14,600	131,510	1,933,197,000
07/08/2008	14,900	-0.30 ▼	-1.97	15,600	15,600	14,900	160,060	2,384,894,000
06/08/2008	15,200	-0.40 ▼	-2.56	15,200	16,000	15,200	196,040	2,979,808,000
05/08/2008	15,600	-0.40 ▼	-2.50	15,600	15,600	15,600	5,000	78,000,000
04/08/2008	16,000	-0.40 ▼	-2.44	16,000	16,000	16,000	12,850	205,600,000
01/08/2008	16,400	-0.50 ▼	-2.96	16,400	16,400	16,400	19,240	315,536,000
31/07/2008	16,900	-0.50 ▼	-2.87	16,900	16,900	16,900	18,930	319,917,000
30/07/2008	17,400	-0.50 ▼	-2.79	17,400	17,400	17,400	24,910	433,434,000
29/07/2008	17,900	-0.50 ▼	-2.72	17,900	17,900	17,900	33,960	607,884,000
28/07/2008	18,400	-0.50 ▼	-2.65	18,400	18,400	18,400	24,260	446,384,000
25/07/2008	18,900	-0.50 ▼	-2.58	18,900	18,900	18,900	8,080	152,712,000
24/07/2008	19,400	-0.50 ▼	-2.51	19,400	19,400	19,400	630	12,222,000
23/07/2008	19,900	-0.60 ▼	-2.93	20,500	20,500	19,900	320	6,368,000
22/07/2008	20,500	-0.60 ▼	-2.84	20,500	20,500	20,500	510	10,455,000
21/07/2008	21,100	-0.60 ▼	-2.76	21,100	21,100	21,100	650	13,715,000
18/07/2008	21,700	-0.60 ▼	-2.69	21,700	21,700	21,700	20,610	447,237,000
17/07/2008	22,300	-0.60 ▼	-2.62	22,300	22,300	22,300	130,570	2,911,711,000
16/07/2008	22,900	-0.70 ▼	-2.97	23,600	23,600	22,900	145,060	3,321,874,000
15/07/2008	23,600	0.60 ▲	2.61	23,600	23,600	23,500	166,770	3,935,772,000
14/07/2008	23,000	0.60 ▲	2.68	23,000	23,000	22,600	242,840	5,585,320,000
11/07/2008	22,400	0.60 ▲	2.75	21,800	22,400	21,800	90,830	2,034,592,000
10/07/2008	21,800	-0.40 ▼	-1.80	22,200	22,200	21,600	67,100	1,462,780,000
09/07/2008	22,200	-0.40 ▼	-1.77	22,600	22,800	22,000	57,650	1,279,830,000
08/07/2008	22,600	-0.60 ▼	-2.59	22,600	22,600	22,600	64,720	1,462,672,000
07/07/2008	23,200	-0.70 ▼	-2.93	24,600	24,600	23,200	55,470	1,286,904,000
04/07/2008	23,900	0.60 ▲	2.58	23,900	23,900	23,900	140,500	3,357,950,000
03/07/2008	23,300	0.60 ▲	2.64	23,300	23,300	23,300	92,290	2,150,357,000
02/07/2008	22,700	0.60 ▲	2.71	22,700	22,700	22,100	88,210	2,002,367,000
01/07/2008	22,100	0.60 ▲	2.79	21,000	22,100	21,000	80,100	1,770,210,000
30/06/2008	21,500	0.20 ▲	0.94	21,000	21,500	21,000	28,700	617,050,000
27/06/2008	21,300	0.50 ▲	2.40	20,200	21,300	20,200	30,370	646,881,000
26/06/2008	20,800	0.60 ▲	2.97	20,800	20,800	19,600	64,880	1,349,504,000
25/06/2008	20,200	0.50 ▲	2.54	20,200	20,200	20,200	10,700	216,140,000
24/06/2008	19,700	0.50 ▲	2.60	19,700	19,700	19,200	66,570	1,311,429,000
23/06/2008	19,200	0.50 ▲	2.67	19,200	19,200	19,000	56,370	1,082,304,000
20/06/2008	18,700	-0.10 ▼	-0.53	18,300	18,700	18,300	141,980	2,655,026,000
19/06/2008	18,800	0.00 ■■	0.00	18,300	18,800	18,300	102,210	1,921,548,000
18/06/2008	18,800	-0.30 ▼	-1.57	19,400	19,400	18,800	129,640	2,437,232,000
17/06/2008	19,100	0.30 ▲	1.60	19,100	19,100	19,100	1,360	25,976,000
16/06/2008	18,800	0.30 ▲	1.62	18,800	18,800	18,800	97,750	1,837,700,000
13/06/2008	18,500	0.30 ▲	1.65	18,500	18,500	18,500	14,090	260,665,000
12/06/2008	18,200	0.30 ▲	1.68	18,200	18,200	18,200	10,270	186,914,000
11/06/2008	17,900	0.30 ▲	1.70	17,300	17,900	17,300	19,630	351,377,000
10/06/2008	17,600	-0.30 ▼	-1.68	17,600	17,600	17,600	9,290	163,504,000
09/06/2008	17,900	-0.30 ▼	-1.65	17,900	17,900	17,900	33,990	608,421,000
06/06/2008	18,200	-0.30 ▼	-1.62	18,200	18,200	18,200	40,330	734,006,000
05/06/2008	18,500	-0.30 ▼	-1.60	18,500	18,500	18,500	59,000	1,091,500,000
04/06/2008	18,800	-0.30 ▼	-1.57	18,800	18,800	18,800	68,900	1,295,320,000
03/06/2008	19,100	-0.30 ▼	-1.55	19,100	19,100	19,100	52,600	1,004,660,000
02/06/2008	19,400	-0.30 ▼	-1.52	19,400	19,400	19,400	100	1,940,000
30/05/2008	19,700	-0.40 ▼	-1.99	19,700	19,700	19,700	45,810	902,457,000
29/05/2008	20,100	0.00 ■■	0.00	20,100	20,100	20,100	0	0
28/05/2008	20,100	0.00 ■■	0.00	20,100	20,100	20,100	0	0
27/05/2008	20,100	0.00 ■■	0.00	20,100	20,100	20,100	0	0
26/05/2008	20,100	-0.40 ▼	-1.95	20,100	20,100	20,100	10	201,000
23/05/2008	20,500	-0.40 ▼	-1.91	20,500	20,500	20,500	1,460	29,930,000
22/05/2008	20,900	-0.40 ▼	-1.88	20,900	20,900	20,900	45,360	948,024,000
21/05/2008	21,300	-0.40 ▼	-1.84	21,300	21,300	21,300	50,420	1,073,946,000
20/05/2008	21,700	-0.40 ▼	-1.81	21,700	21,700	21,700	106,660	2,314,522,000
19/05/2008	22,100	-0.40 ▼	-1.78	22,100	22,200	22,100	116,660	2,578,186,000
16/05/2008	22,500	-0.40 ▼	-1.75	22,500	22,500	22,500	81,980	1,844,550,000
15/05/2008	22,900	-0.40 ▼	-1.72	22,900	22,900	22,900	50	1,145,000
14/05/2008	23,300	-0.40 ▼	-1.69	23,300	23,300	23,300	250	5,825,000
13/05/2008	23,700	-0.40 ▼	-1.66	23,700	23,700	23,700	34,600	820,020,000
12/05/2008	24,100	-0.40 ▼	-1.63	24,100	24,100	24,100	2,770	66,757,000
09/05/2008	24,500	-0.50 ▼	-2.00	24,500	24,500	24,500	23,200	568,400,000
08/05/2008	25,000	-0.50 ▼	-1.96	25,000	25,000	25,000	37,250	931,250,000
07/05/2008	25,500	-0.50 ▼	-1.92	25,500	25,500	25,500	93,550	2,385,525,000
06/05/2008	26,000	-0.50 ▼	-1.89	26,000	26,500	26,000	146,970	3,821,220,000
05/05/2008	26,500	-0.50 ▼	-1.85	26,500	27,000	26,500	40,390	1,070,335,000
29/04/2008	27,000	-0.50 ▼	-1.82	27,500	27,700	27,000	40,050	1,081,350,000
28/04/2008	27,500	0.50 ▲	1.85	26,500	27,500	26,500	168,480	4,633,200,000
25/04/2008	27,000	-0.50 ▼	-1.82	27,000	27,000	27,000	31,630	854,010,000
24/04/2008	27,500	-0.50 ▼	-1.79	27,500	27,500	27,500	25,000	687,500,000
23/04/2008	28,000	-0.50 ▼	-1.75	28,000	28,000	28,000	32,500	910,000,000
22/04/2008	28,500	-0.50 ▼	-1.72	29,000	29,000	28,500	20,590	586,815,000
21/04/2008	29,000	-0.50 ▼	-1.69	29,000	29,000	29,000	8,510	246,790,000
18/04/2008	29,500	0.50 ▲	1.72	29,500	29,500	28,500	92,450	2,727,275,000
17/04/2008	29,000	0.50 ▲	1.75	28,000	29,000	28,000	117,500	3,407,500,000
16/04/2008	28,500	-0.50 ▼	-1.72	29,000	29,000	28,500	27,250	776,625,000
11/04/2008	29,000	-0.50 ▼	-1.69	29,000	29,000	29,000	1,750	50,750,000
10/04/2008	29,500	-0.60 ▼	-1.99	29,500	30,000	29,500	44,440	1,310,980,000
09/04/2008	30,100	0.50 ▲	1.69	30,000	30,100	29,900	78,680	2,368,268,000
08/04/2008	29,600	0.50 ▲	1.72	29,600	29,600	29,100	251,540	7,445,584,000
07/04/2008	29,100	0.50 ▲	1.75	29,100	29,100	29,100	220	6,402,000
04/04/2008	28,600	0.20 ▲	0.70	28,600	28,600	28,600	2,880	82,368,000
03/04/2008	28,400	0.20 ▲	0.71	28,400	28,400	28,400	3,870	109,908,000
02/04/2008	28,200	0.20 ▲	0.71	28,200	28,200	28,200	30	846,000
01/04/2008	28,000	0.20 ▲	0.72	28,000	28,000	28,000	1,900	53,200,000
31/03/2008	27,800	0.20 ▲	0.72	27,800	27,800	27,800	3,200	88,960,000
28/03/2008	27,600	0.20 ▲	0.73	27,400	27,600	27,400	4,290	118,404,000
27/03/2008	27,400	0.20 ▲	0.74	27,400	27,400	27,400	12,570	344,418,000
26/03/2008	27,200	1.20 ▲	4.62	27,300	27,300	27,000	113,870	3,097,264,000
25/03/2008	26,000	-1.30 ▼	-4.76	26,000	26,200	26,000	127,250	3,308,500,000
24/03/2008	27,300	-1.40 ▼	-4.88	27,300	28,500	27,300	55,910	1,526,343,000
21/03/2008	28,700	-0.30 ▼	-1.03	27,700	29,000	27,600	89,500	2,568,650,000
20/03/2008	29,000	-1.00 ▼	-3.33	29,000	31,000	29,000	129,670	3,760,430,000
19/03/2008	30,000	-1.50 ▼	-4.76	30,000	31,800	30,000	210,360	6,310,800,000
18/03/2008	31,500	-1.60 ▼	-4.83	31,500	31,500	31,500	53,260	1,677,690,000
17/03/2008	33,100	-1.70 ▼	-4.89	33,100	34,000	33,100	122,620	4,058,722,000
14/03/2008	34,800	1.60 ▲	4.82	34,800	34,800	34,000	233,150	8,113,620,000
13/03/2008	33,200	1.50 ▲	4.73	33,200	33,200	33,000	113,450	3,766,540,000
12/03/2008	31,700	1.50 ▲	4.97	30,000	31,700	29,600	214,450	6,798,065,000
11/03/2008	30,200	1.40 ▲	4.86	30,200	30,200	29,500	352,310	10,639,762,000
10/03/2008	28,800	1.30 ▲	4.73	28,800	28,800	28,800	36,700	1,056,960,000
07/03/2008	27,500	1.30 ▲	4.96	27,500	27,500	27,500	75,870	2,086,425,000
06/03/2008	26,200	1.20 ▲	4.80	26,200	26,200	26,200	185,560	4,861,672,000
05/03/2008	25,000	-1.30 ▼	-4.94	25,000	25,200	25,000	194,400	4,860,000,000
04/03/2008	26,300	-1.30 ▼	-4.71	26,300	26,300	26,300	131,050	3,446,615,000
03/03/2008	27,600	-1.40 ▼	-4.83	27,800	29,000	27,600	103,410	2,854,116,000
29/02/2008	29,000	-1.00 ▼	-3.33	29,400	29,700	29,000	119,200	3,456,800,000
28/02/2008	30,000	-0.80 ▼	-2.60	30,600	30,800	30,000	71,550	2,146,500,000
27/02/2008	30,800	-1.50 ▼	-4.64	31,000	32,300	30,800	86,700	2,670,360,000
26/02/2008	32,300	-1.70 ▼	-5.00	34,000	34,000	32,300	84,630	2,733,549,000
25/02/2008	34,000	1.60 ▲	4.94	32,800	34,000	32,800	127,110	4,321,740,000
22/02/2008	32,400	-1.70 ▼	-4.99	32,400	32,400	32,400	97,100	3,146,040,000
21/02/2008	34,700	-1.80 ▼	-4.93	34,700	34,700	34,700	54,720	1,898,784,000
20/02/2008	36,500	-1.30 ▼	-3.44	37,800	37,800	36,500	65,080	2,375,420,000
19/02/2008	37,800	-0.10 ▼	-0.26	37,800	39,000	37,500	78,650	2,972,970,000
18/02/2008	37,900	-1.60 ▼	-4.05	37,800	38,000	37,700	68,140	2,582,506,000
15/02/2008	39,500	-0.50 ▼	-1.25	39,400	40,000	39,000	59,340	2,343,930,000
14/02/2008	40,000	0.50 ▲	1.27	40,500	40,900	40,000	71,770	2,870,800,000
13/02/2008	39,500	-1.50 ▼	-3.66	40,100	40,100	39,500	59,310	2,342,745,000
12/02/2008	41,000	-1.90 ▼	-4.43	43,000	43,000	41,000	58,300	2,390,300,000
01/02/2008	42,900	2.00 ▲	4.89	41,500	42,900	41,500	92,170	3,954,093,000
31/01/2008	40,900	0.00 ■■	0.00	40,800	40,900	39,500	76,120	3,113,308,000
30/01/2008	40,900	1.90 ▲	4.87	40,900	40,900	40,900	99,440	4,067,096,000
29/01/2008	39,000	1.60 ▲	4.28	37,400	39,200	37,200	63,350	2,470,650,000
28/01/2008	37,400	-0.30 ▼	-0.80	37,800	37,800	37,200	43,600	1,630,640,000
25/01/2008	37,700	-0.30 ▼	-0.79	37,500	38,000	37,000	45,490	1,714,973,000
24/01/2008	38,000	0.00 ■■	0.00	38,000	39,500	38,000	76,490	2,906,620,000
23/01/2008	38,000	-2.00 ▼	-5.00	38,200	38,600	38,000	51,090	1,941,420,000
22/01/2008	40,000	-2.00 ▼	-4.76	39,900	40,100	39,900	85,620	3,424,800,000
21/01/2008	42,000	-1.50 ▼	-3.45	41,700	42,500	41,700	36,490	1,532,580,000
18/01/2008	43,500	1.30 ▲	3.08	42,000	43,500	41,800	25,160	1,094,460,000
17/01/2008	42,200	0.00 ■■	0.00	44,300	44,300	41,500	84,160	3,551,552,000
16/01/2008	42,200	2.00 ▲	4.98	41,000	42,200	41,000	33,940	1,432,268,000
15/01/2008	40,200	-2.10 ▼	-4.96	40,300	40,500	40,200	17,990	723,198,000
14/01/2008	42,300	-2.20 ▼	-4.94	43,500	43,500	42,300	29,370	1,242,351,000
11/01/2008	44,500	0.30 ▲	0.68	45,500	45,500	44,300	75,950	3,379,775,000
10/01/2008	44,200	-2.30 ▼	-4.95	44,200	44,500	44,200	43,390	1,917,838,000
09/01/2008	46,500	-0.70 ▼	-1.48	47,200	48,000	46,500	30,710	1,428,015,000
08/01/2008	47,200	-0.80 ▼	-1.67	48,000	49,500	47,200	28,030	1,323,016,000
07/01/2008	48,000	-2.50 ▼	-4.95	50,000	50,000	48,000	22,810	1,094,880,000
04/01/2008	50,500	-1.00 ▼	-1.94	52,000	52,000	50,000	49,470	2,498,235,000
03/01/2008	51,500	-1.50 ▼	-2.83	51,500	52,500	51,500	34,740	1,789,110,000
02/01/2008	53,000	-1.00 ▼	-1.85	53,500	53,500	53,000	24,980	1,323,940,000
28/12/2007	54,000	0.50 ▲	0.93	52,500	54,000	52,500	31,280	1,689,120,000
27/12/2007	53,500	0.00 ■■	0.00	53,500	54,000	53,000	46,170	2,470,095,000
26/12/2007	53,500	-1.50 ▼	-2.73	53,500	54,000	53,000	36,890	1,973,615,000
25/12/2007	55,000	-1.50 ▼	-2.65	54,500	55,500	54,500	24,460	1,345,300,000
24/12/2007	56,500	-1.00 ▼	-1.74	56,500	57,000	56,500	13,190	745,235,000
21/12/2007	57,500	-1.50 ▼	-2.54	59,000	59,000	57,500	12,660	727,950,000
20/12/2007	59,000	0.00 ■■	0.00	60,000	60,000	59,000	13,150	775,850,000
19/12/2007	59,000	2.00 ▲	3.51	57,000	59,500	57,000	39,310	2,319,290,000
18/12/2007	57,000	0.00 ■■	0.00	55,500	57,000	55,500	5,000	285,000,000
17/12/2007	57,000	-1.50 ▼	-2.56	58,000	58,000	57,000	5,120	291,840,000
14/12/2007	58,500	-1.50 ▼	-2.50	58,500	59,000	58,500	7,640	446,940,000
13/12/2007	60,000	0.00 ■■	0.00	60,000	60,500	59,000	23,600	1,416,000,000
12/12/2007	60,000	0.50 ▲	0.84	59,000	60,000	59,000	11,920	715,200,000
11/12/2007	59,500	-1.50 ▼	-2.46	60,000	61,000	59,000	19,540	1,162,630,000
10/12/2007	61,000	-1.00 ▼	-1.61	61,000	62,000	61,000	15,290	932,690,000
07/12/2007	62,000	0.00 ■■	0.00	62,000	63,000	62,000	25,850	1,602,700,000
06/12/2007	62,000	-1.50 ▼	-2.36	63,500	63,500	62,000	40,560	2,514,720,000
05/12/2007	63,500	0.00 ■■	0.00	63,500	63,500	63,000	42,440	2,694,940,000
04/12/2007	63,500	0.00 ■■	0.00	63,500	64,000	63,500	26,280	1,668,780,000
03/12/2007	63,500	0.00 ■■	0.00	64,000	64,000	63,000	19,850	1,260,475,000
30/11/2007	63,500	0.50 ▲	0.79	63,000	64,000	63,000	22,180	1,408,430,000
29/11/2007	63,000	-1.00 ▼	-1.56	63,500	63,500	63,000	18,560	1,169,280,000
28/11/2007	64,000	-0.50 ▼	-0.78	64,500	64,500	63,500	7,830	501,120,000
27/11/2007	64,500	1.00 ▲	1.57	65,000	65,000	64,000	50,480	3,255,960,000
26/11/2007	63,500	0.50 ▲	0.79	63,000	63,500	63,000	81,430	5,170,805,000
23/11/2007	63,000	0.00 ■■	0.00	65,000	65,000	63,000	20,600	1,297,800,000
22/11/2007	63,000	1.50 ▲	2.44	64,000	64,000	63,000	35,580	2,241,540,000
21/11/2007	61,500	-1.50 ▼	-2.38	60,500	62,500	60,500	43,300	2,662,950,000
20/11/2007	63,000	-0.50 ▼	-0.79	62,500	63,500	62,500	26,570	1,673,910,000
19/11/2007	63,500	-1.00 ▼	-1.55	64,000	64,500	63,500	12,350	784,225,000
16/11/2007	64,500	-1.00 ▼	-1.53	65,500	65,500	64,000	22,050	1,422,225,000
15/11/2007	65,500	0.00 ■■	0.00	65,500	65,500	64,000	160,160	10,490,480,000
14/11/2007	65,500	0.00 ■■	0.00	65,500	66,000	65,000	49,950	3,271,725,000
13/11/2007	65,500	0.00 ■■	0.00	65,500	65,500	65,000	152,910	10,015,605,000
12/11/2007	65,500	0.50 ▲	0.77	66,000	66,000	65,000	101,630	6,656,765,000
09/11/2007	65,000	-0.50 ▼	-0.76	65,500	65,500	64,000	139,880	9,092,200,000
08/11/2007	65,500	0.00 ■■	0.00	66,000	66,000	65,000	34,200	2,240,100,000
07/11/2007	65,500	0.50 ▲	0.77	65,000	67,000	65,000	61,140	4,004,670,000
06/11/2007	65,000	-2.00 ▼	-2.99	64,500	66,000	64,000	22,940	1,491,100,000
05/11/2007	67,000	-0.50 ▼	-0.74	69,000	69,000	67,000	56,440	3,781,480,000
02/11/2007	67,500	-1.00 ▼	-1.46	68,000	68,500	67,500	51,220	3,457,350,000
01/11/2007	68,500	0.50 ▲	0.74	67,500	68,500	67,500	25,650	1,757,025,000
31/10/2007	68,000	-1.50 ▼	-2.16	68,500	69,000	68,000	65,760	4,471,680,000
30/10/2007	69,500	-1.50 ▼	-2.11	71,000	71,000	69,000	72,320	5,026,240,000
29/10/2007	71,000	-2.00 ▼	-2.74	71,000	72,000	70,500	48,050	3,411,550,000
26/10/2007	73,000	1.50 ▲	2.10	73,000	73,000	72,000	231,340	16,887,820,000
25/10/2007	71,500	-1.50 ▼	-2.05	73,000	73,000	71,500	81,140	5,801,510,000
24/10/2007	73,000	3.00 ▲	4.29	71,500	73,000	70,000	220,320	16,083,360,000
23/10/2007	70,000	-1.00 ▼	-1.41	70,000	71,000	70,000	51,430	3,600,100,000
22/10/2007	71,000	1.50 ▲	2.16	72,000	72,000	70,000	167,050	11,860,550,000
19/10/2007	69,500	3.00 ▲	4.51	66,500	69,500	66,500	99,360	6,905,520,000
18/10/2007	66,500	-3.50 ▼	-5.00	69,000	69,500	66,500	167,310	11,126,115,000
17/10/2007	70,000	0.00 ■■	0.00	70,500	71,000	70,000	122,100	8,547,000,000
16/10/2007	70,000	-1.00 ▼	-1.41	70,500	71,000	70,000	117,970	8,257,900,000
15/10/2007	71,000	-2.00 ▼	-2.74	70,500	71,500	70,000	202,420	14,371,820,000
12/10/2007	73,000	-2.00 ▼	-2.67	75,000	75,000	72,500	288,450	21,056,850,000
11/10/2007	75,000	3.50 ▲	4.90	75,000	75,000	75,000	35,680	2,676,000,000
10/10/2007	71,500	3.00 ▲	4.38	71,500	71,500	71,500	39,920	2,854,280,000
09/10/2007	93,000	4.00 ▲	4.49	90,000	93,000	89,000	591,860	55,042,980,000
08/10/2007	89,000	4.00 ▲	4.71	86,000	89,000	85,000	321,240	28,590,360,000
05/10/2007	85,000	0.00 ■■	0.00	85,000	86,000	84,500	131,000	11,135,000,000
04/10/2007	85,000	-1.00 ▼	-1.16	86,000	86,000	84,000	178,710	15,190,350,000
03/10/2007	86,000	0.00 ■■	0.00	85,500	87,000	85,500	117,490	10,104,140,000
02/10/2007	86,000	-1.00 ▼	-1.15	88,000	88,000	85,000	75,310	6,476,660,000
01/10/2007	87,000	1.00 ▲	1.16	88,000	88,000	86,000	145,600	12,667,200,000
28/09/2007	86,000	4.00 ▲	4.88	86,000	86,000	82,500	306,070	26,322,020,000
27/09/2007	82,000	0.50 ▲	0.61	81,500	82,500	81,500	117,820	9,661,240,000
26/09/2007	81,500	0.50 ▲	0.62	85,000	85,000	78,500	183,060	14,919,390,000
25/09/2007	81,000	3.50 ▲	4.52	80,500	81,000	79,500	211,130	17,101,530,000
24/09/2007	77,500	1.00 ▲	1.31	77,500	77,500	76,500	79,580	6,167,450,000
21/09/2007	76,500	-0.50 ▼	-0.65	77,500	77,500	76,500	64,990	4,971,735,000
20/09/2007	77,000	1.00 ▲	1.32	77,000	77,000	76,000	68,550	5,278,350,000
19/09/2007	76,000	0.00 ■■	0.00	76,000	76,000	75,500	57,880	4,398,880,000
18/09/2007	76,000	-1.00 ▼	-1.30	76,000	76,500	76,000	19,100	1,451,600,000
17/09/2007	77,000	0.50 ▲	0.65	78,000	78,000	77,000	61,580	4,741,660,000
14/09/2007	76,500	2.00 ▲	2.68	76,000	77,000	75,500	46,340	3,545,010,000
13/09/2007	74,500	0.00 ■■	0.00	74,500	74,500	74,000	16,620	1,238,190,000
12/09/2007	74,500	-0.50 ▼	-0.67	75,000	75,000	74,500	21,070	1,569,715,000
11/09/2007	75,000	-1.00 ▼	-1.32	75,000	75,500	75,000	21,880	1,641,000,000
10/09/2007	76,000	0.50 ▲	0.66	75,000	76,000	75,000	19,200	1,459,200,000
07/09/2007	75,500	-1.00 ▼	-1.31	75,500	76,500	75,500	29,160	2,201,580,000
06/09/2007	76,500	-0.50 ▼	-0.65	77,000	77,000	76,500	10,770	823,905,000
05/09/2007	77,000	-1.00 ▼	-1.28	77,000	77,000	76,500	14,030	1,080,310,000
04/09/2007	78,000	3.00 ▲	4.00	75,000	78,500	75,000	123,050	9,597,900,000
31/08/2007	75,000	-3.50 ▼	-4.46	77,000	77,000	75,000	131,540	9,865,500,000
30/08/2007	78,500	3.50 ▲	4.67	78,500	78,500	78,000	122,010	9,577,785,000
29/08/2007	75,000	-1.50 ▼	-1.96	76,500	76,500	75,000	5,890	441,750,000
28/08/2007	76,500	1.00 ▲	1.32	76,000	77,000	75,500	211,000	16,141,500,000
27/08/2007	75,500	-0.50 ▼	-0.66	77,000	77,000	75,000	28,010	2,114,755,000
24/08/2007	76,000	3.00 ▲	4.11	73,000	76,000	72,000	188,230	14,305,480,000
23/08/2007	73,000	0.00 ■■	0.00	74,000	74,000	73,000	24,680	1,801,640,000
22/08/2007	73,000	0.00 ■■	0.00	75,000	75,000	73,000	7,140	521,220,000
21/08/2007	73,000	0.00 ■■	0.00	73,000	74,000	73,000	12,030	878,190,000
20/08/2007	73,000	-1.00 ▼	-1.35	73,000	73,000	72,000	14,300	1,043,900,000
17/08/2007	74,000	0.10 ▲	0.14	72,000	74,000	72,000	3,750	277,500,000
16/08/2007	74,500	-1.00 ▼	-1.32	75,500	75,500	74,500	4,470	333,015,000
15/08/2007	75,500	0.00 ■■	0.00	75,500	75,500	75,000	9,660	729,330,000
14/08/2007	75,500	-0.50 ▼	-0.66	74,000	77,000	74,000	13,840	1,044,920,000
13/08/2007	76,000	-1.00 ▼	-1.30	76,000	77,000	75,000	8,460	642,960,000
10/08/2007	77,000	3.50 ▲	4.76	77,000	77,000	74,000	138,410	10,657,570,000
09/08/2007	73,500	3.50 ▲	5.00	71,000	73,500	71,000	27,230	2,001,405,000
08/08/2007	70,000	-1.00 ▼	-1.41	70,000	70,000	70,000	7,500	525,000,000
07/08/2007	71,000	0.00 ■■	0.00	68,500	71,000	68,500	7,900	560,900,000
06/08/2007	71,000	-3.00 ▼	-4.05	72,000	72,500	71,000	12,080	857,680,000
03/08/2007	74,000	-0.50 ▼	-0.67	74,500	74,500	74,000	7,390	546,860,000
02/08/2007	74,500	-1.50 ▼	-1.97	74,500	75,000	74,500	15,320	1,141,340,000
01/08/2007	76,000	0.00 ■■	0.00	76,000	76,000	75,000	10,200	775,200,000
31/07/2007	76,000	-1.00 ▼	-1.30	73,500	76,000	73,500	19,350	1,470,600,000
30/07/2007	77,000	0.00 ■■	0.00	77,000	77,000	77,000	10,450	804,650,000
27/07/2007	77,000	0.00 ■■	0.00	77,000	77,000	77,000	8,850	681,450,000
26/07/2007	77,000	-3.00 ▼	-3.75	78,000	78,000	77,000	5,950	458,150,000
25/07/2007	80,000	0.00 ■■	0.00	80,000	80,000	80,000	81,800	6,544,000,000
24/07/2007	80,000	3.00 ▲	3.90	77,000	80,000	76,500	117,470	9,397,600,000
23/07/2007	77,000	0.00 ■■	0.00	77,000	78,000	77,000	8,760	674,520,000
20/07/2007	77,000	0.00 ■■	0.00	76,500	77,000	76,500	18,550	1,428,350,000
19/07/2007	77,000	-2.00 ▼	-2.53	78,000	78,000	76,000	14,040	1,081,080,000
18/07/2007	79,000	-0.50 ▼	-0.63	79,000	79,500	79,000	12,690	1,002,510,000
17/07/2007	79,500	0.00 ■■	0.00	79,000	79,500	79,000	13,930	1,107,435,000
16/07/2007	79,500	0.00 ■■	0.00	80,000	80,000	79,000	2,030	161,385,000
13/07/2007	79,500	0.00 ■■	0.00	79,000	80,000	79,000	7,720	613,740,000
12/07/2007	79,500	-1.00 ▼	-1.24	80,500	80,500	79,500	13,110	1,042,245,000
11/07/2007	80,500	-0.50 ▼	-0.62	81,000	81,000	80,500	17,840	1,436,120,000
10/07/2007	81,000	0.50 ▲	0.62	82,000	82,000	80,500	63,440	5,138,640,000
09/07/2007	80,500	0.50 ▲	0.62	82,000	82,000	80,500	41,090	3,307,745,000
06/07/2007	80,000	-1.00 ▼	-1.23	82,000	82,000	80,000	34,770	2,781,600,000
05/07/2007	81,000	1.00 ▲	1.25	82,000	82,000	81,000	46,730	3,785,130,000
04/07/2007	80,000	0.00 ■■	0.00	81,500	81,500	80,000	43,110	3,448,800,000
03/07/2007	80,000	2.00 ▲	2.56	81,000	81,000	78,000	45,680	3,654,400,000
02/07/2007	78,000	-2.00 ▼	-2.50	82,000	82,000	78,000	35,600	2,776,800,000
29/06/2007	80,000	-0.50 ▼	-0.62	80,000	80,000	80,000	17,590	1,407,200,000
28/06/2007	80,500	1.00 ▲	1.26	79,500	80,500	79,500	64,840	5,219,620,000
27/06/2007	79,500	-1.50 ▼	-1.85	81,000	81,000	79,500	17,270	1,372,965,000
26/06/2007	81,000	0.00 ■■	0.00	81,500	81,500	81,000	116,600	9,444,600,000
25/06/2007	81,000	0.00 ■■	0.00	84,000	84,000	81,000	29,350	2,377,350,000
22/06/2007	81,000	-0.50 ▼	-0.61	81,000	81,500	81,000	50,100	4,058,100,000
21/06/2007	81,500	0.00 ■■	0.00	81,500	81,500	81,500	49,330	4,020,395,000
20/06/2007	81,500	-0.50 ▼	-0.61	82,000	82,000	81,500	45,820	3,734,330,000
19/06/2007	82,000	0.50 ▲	0.61	82,000	82,000	82,000	75,750	6,211,500,000
18/06/2007	81,500	-0.50 ▼	-0.61	82,000	82,000	81,500	56,150	4,576,225,000
15/06/2007	82,000	0.00 ■■	0.00	81,500	82,000	81,500	44,870	3,679,340,000
14/06/2007	82,000	0.00 ■■	0.00	86,000	86,000	82,000	53,340	4,373,880,000
13/06/2007	82,000	0.00 ■■	0.00	84,000	84,000	82,000	43,690	3,582,580,000
12/06/2007	82,000	0.00 ■■	0.00	82,000	82,000	82,000	40,900	3,353,800,000
11/06/2007	82,000	-2.00 ▼	-2.38	84,000	84,000	82,000	15,780	1,293,960,000
08/06/2007	84,000	-1.00 ▼	-1.18	85,000	85,000	84,000	21,560	1,811,040,000
07/06/2007	85,000	-2.00 ▼	-2.30	85,000	85,000	85,000	23,280	1,978,800,000
06/06/2007	87,000	-1.50 ▼	-1.69	86,000	87,000	86,000	19,710	1,714,770,000
05/06/2007	88,500	1.50 ▲	1.72	87,000	88,500	87,000	84,900	7,513,650,000
04/06/2007	87,000	-1.00 ▼	-1.14	88,000	88,000	87,000	14,350	1,248,450,000
01/06/2007	88,000	0.00 ■■	0.00	88,000	90,000	88,000	67,080	5,903,040,000
31/05/2007	88,000	0.00 ■■	0.00	87,000	88,000	87,000	29,820	2,624,160,000
30/05/2007	88,000	-1.00 ▼	-1.12	87,500	88,000	87,500	14,640	1,288,320,000
29/05/2007	89,000	0.00 ■■	0.00	90,000	90,000	89,000	23,520	2,093,280,000
28/05/2007	89,000	-1.00 ▼	-1.11	94,000	94,000	89,000	54,100	4,814,900,000
25/05/2007	90,000	-1.00 ▼	-1.10	87,000	90,000	87,000	35,500	3,195,000,000
24/05/2007	91,000	-4.50 ▼	-4.71	91,000	94,000	91,000	32,190	2,929,290,000
23/05/2007	95,500	4.50 ▲	4.95	95,500	95,500	95,000	257,990	24,638,045,000
22/05/2007	91,000	2.50 ▲	2.82	90,500	91,000	90,500	106,360	9,678,760,000
21/05/2007	88,500	4.00 ▲	4.73	84,500	88,500	84,000	50,880	4,502,880,000
18/05/2007	84,500	0.50 ▲	0.60	84,000	84,500	84,000	18,040	1,524,380,000
17/05/2007	84,000	-1.00 ▼	-1.18	85,000	85,000	84,000	25,430	2,136,120,000
16/05/2007	85,000	-2.00 ▼	-2.30	86,000	86,000	85,000	16,270	1,382,950,000
15/05/2007	87,000	1.00 ▲	1.16	88,000	88,000	87,000	33,800	2,940,600,000
14/05/2007	86,000	1.00 ▲	1.18	85,000	89,000	85,000	43,180	3,713,480,000
11/05/2007	85,000	4.00 ▲	4.94	81,000	85,000	81,000	93,670	7,961,950,000
10/05/2007	81,000	-1.00 ▼	-1.22	81,000	82,000	80,000	23,420	1,897,020,000
09/05/2007	82,000	0.00 ■■	0.00	83,000	83,000	82,000	44,630	3,659,660,000
08/05/2007	82,000	0.00 ■■	0.00	82,000	82,000	82,000	30,440	2,496,080,000
07/05/2007	82,000	2.00 ▲	2.50	80,000	82,000	80,000	28,490	2,336,180,000
04/05/2007	80,000	-2.00 ▼	-2.44	80,500	80,500	79,000	16,600	1,328,000,000
03/05/2007	82,000	-1.00 ▼	-1.20	83,000	83,000	82,000	29,430	2,413,260,000
02/05/2007	83,000	3.00 ▲	3.75	77,500	83,000	77,500	82,920	6,882,360,000
25/04/2007	80,000	1.00 ▲	1.27	80,000	80,000	80,000	54,100	4,328,000,000
24/04/2007	79,000	-1.00 ▼	-1.25	80,000	80,000	79,000	46,300	3,657,700,000
23/04/2007	80,000	-3.00 ▼	-3.61	83,000	83,000	79,000	59,720	4,777,600,000
20/04/2007	83,000	-2.00 ▼	-2.35	84,000	84,000	83,000	49,390	4,099,370,000
19/04/2007	85,000	-3.00 ▼	-3.41	89,000	89,000	85,000	38,630	3,283,550,000
18/04/2007	88,000	4.00 ▲	4.76	86,000	88,000	86,000	101,070	8,894,160,000
17/04/2007	84,000	0.00 ■■	0.00	85,000	85,000	84,000	189,870	15,949,080,000
16/04/2007	84,000	-4.00 ▼	-4.55	85,000	85,000	84,000	23,960	2,012,640,000
13/04/2007	88,000	2.00 ▲	2.33	87,500	88,000	87,500	131,640	11,584,320,000
12/04/2007	86,000	-3.00 ▼	-3.37	87,500	89,000	86,000	30,390	2,613,540,000
11/04/2007	89,000	-1.00 ▼	-1.11	90,000	90,000	88,000	43,560	3,876,840,000
10/04/2007	90,000	-1.50 ▼	-1.64	89,000	90,000	89,000	11,910	1,071,900,000
09/04/2007	91,500	2.50 ▲	2.81	89,000	91,500	89,000	30,410	2,782,515,000
06/04/2007	89,000	-1.50 ▼	-1.66	90,500	90,500	89,000	103,850	9,242,650,000
05/04/2007	90,500	0.00 ■■	0.00	90,500	91,500	90,500	90,680	8,206,540,000
04/04/2007	90,500	4.00 ▲	4.62	88,000	90,500	88,000	55,620	5,033,610,000
03/04/2007	86,500	-3.50 ▼	-3.89	90,000	90,000	86,500	71,530	6,187,345,000
02/04/2007	90,000	-2.00 ▼	-2.17	92,000	92,000	90,000	119,840	10,785,600,000
30/03/2007	92,000	1.50 ▲	1.66	95,000	95,000	92,000	192,100	17,673,200,000
29/03/2007	90,500	4.00 ▲	4.62	90,500	90,500	90,500	107,210	9,702,505,000
28/03/2007	86,500	-4.50 ▼	-4.95	86,500	86,500	86,500	61,100	5,285,150,000
27/03/2007	91,000	-3.00 ▼	-3.19	94,000	94,000	91,000	83,150	7,566,650,000
26/03/2007	94,000	-2.50 ▼	-2.59	92,000	95,000	92,000	80,790	7,594,260,000
23/03/2007	96,500	-4.50 ▼	-4.46	96,000	98,000	96,000	56,250	5,428,125,000
22/03/2007	101,000	-5.00 ▼	-4.72	102,000	102,000	101,000	48,500	4,898,500,000
21/03/2007	106,000	-3.00 ▼	-2.75	105,000	110,000	105,000	86,390	9,157,340,000
20/03/2007	109,000	2.00 ▲	1.87	112,000	112,000	108,000	127,090	13,852,810,000
19/03/2007	107,000	-3.00 ▼	-2.73	115,000	115,000	107,000	123,420	13,205,940,000
16/03/2007	110,000	5.00 ▲	4.76	103,000	110,000	103,000	117,440	12,918,400,000
15/03/2007	105,000	-5.00 ▼	-4.55	106,000	106,000	105,000	109,900	11,539,500,000
14/03/2007	110,000	-1.00 ▼	-0.90	110,000	116,000	110,000	195,430	21,497,300,000
13/03/2007	111,000	5.00 ▲	4.72	111,000	111,000	111,000	218,290	24,230,190,000
12/03/2007	106,000	5.00 ▲	4.95	106,000	106,000	106,000	144,280	15,293,680,000
09/03/2007	101,000	4.00 ▲	4.12	100,000	101,000	100,000	96,100	9,706,100,000
08/03/2007	97,000	3.00 ▲	3.19	98,000	98,000	97,000	195,060	18,920,820,000
07/03/2007	94,000	2.50 ▲	2.73	96,000	96,000	94,000	157,010	14,758,940,000
06/03/2007	91,500	1.50 ▲	1.67	91,500	94,000	90,000	95,660	8,752,890,000
05/03/2007	90,000	3.00 ▲	3.45	90,000	90,000	88,000	80,910	7,281,900,000
02/03/2007	87,000	0.00 ■■	0.00	90,000	90,000	87,000	104,630	9,102,810,000
01/03/2007	87,000	-3.00 ▼	-3.33	87,000	87,500	85,500	46,600	4,054,200,000
28/02/2007	90,000	-3.00 ▼	-3.23	90,000	95,000	90,000	128,840	11,595,600,000
27/02/2007	93,000	4.00 ▲	4.49	93,000	93,000	93,000	149,270	13,882,110,000
26/02/2007	89,000	4.00 ▲	4.71	89,000	89,000	89,000	70,140	6,242,460,000
15/02/2007	85,000	0.00 ■■	0.00	85,000	89,000	85,000	111,800	9,503,000,000
14/02/2007	85,000	4.00 ▲	4.94	85,000	85,000	82,000	93,780	7,971,300,000
13/02/2007	81,000	-1.00 ▼	-1.22	81,000	83,000	80,000	56,680	4,591,080,000
12/02/2007	82,000	1.00 ▲	1.23	81,500	82,000	80,000	15,470	1,268,540,000
09/02/2007	81,000	-3.50 ▼	-4.14	81,000	81,000	80,500	19,550	1,583,550,000
08/02/2007	84,500	-0.50 ▼	-0.59	84,500	85,000	81,500	155,160	13,111,020,000
07/02/2007	85,000	1.20 ▲	1.43	85,000	85,000	81,000	87,390	7,428,150,000
06/02/2007	85,000	0.00 ■■	0.00	85,000	85,000	84,500	104,880	8,914,800,000
05/02/2007	85,000	0.00 ■■	0.00	85,000	86,000	85,000	86,310	7,336,350,000
02/02/2007	85,000	2.00 ▲	2.41	85,000	85,000	85,000	52,970	4,502,450,000
01/02/2007	83,000	-2.00 ▼	-2.35	89,000	89,000	83,000	91,030	7,555,490,000
31/01/2007	85,000	4.00 ▲	4.94	85,000	85,000	85,000	73,870	6,278,950,000
30/01/2007	81,000	3.50 ▲	4.52	81,000	81,000	81,000	5,350	433,350,000
29/01/2007	77,500	3.50 ▲	4.73	77,500	77,500	77,000	59,750	4,630,625,000
26/01/2007	74,000	0.70 ▲	0.95	52,000	74,000	73,500	30,240	2,237,760,000
25/01/2007	86,000	0.00 ■■	0.00	86,000	86,000	86,000	274,710	23,625,060,000
24/01/2007	86,000	2.00 ▲	2.38	83,000	86,000	83,000	293,320	25,225,520,000
23/01/2007	84,000	-2.00 ▼	-2.33	83,000	84,500	83,000	101,910	8,560,440,000
22/01/2007	86,000	-4.00 ▼	-4.44	86,500	86,500	85,500	163,850	14,091,100,000
19/01/2007	90,000	1.50 ▲	1.69	85,000	90,000	88,500	233,850	21,046,500,000
18/01/2007	88,500	4.00 ▲	4.73	80,500	88,500	80,500	210,420	18,622,170,000
17/01/2007	84,500	-4.00 ▼	-4.52	92,500	92,500	84,500	216,460	18,290,870,000
16/01/2007	88,500	4.00 ▲	4.73	88,500	88,500	88,500	115,890	10,256,265,000
15/01/2007	84,500	4.00 ▲	4.97	84,500	84,500	84,500	109,150	9,223,175,000
12/01/2007	80,500	3.50 ▲	4.55	80,500	80,500	80,500	62,260	5,011,930,000
11/01/2007	77,000	3.50 ▲	4.76	77,000	77,000	77,000	47,560	3,662,120,000
10/01/2007	73,500	3.50 ▲	5.00	73,500	73,500	73,500	65,910	4,844,385,000
09/01/2007	70,000	3.00 ▲	4.48	70,000	70,000	70,000	136,510	9,555,700,000
08/01/2007	67,000	3.00 ▲	4.69	67,000	67,000	67,000	151,170	10,128,390,000
05/01/2007	64,000	3.00 ▲	4.92	64,000	64,000	64,000	15,560	995,840,000
04/01/2007	61,000	2.50 ▲	4.27	61,000	61,000	61,000	56,500	3,446,500,000
03/01/2007	58,500	0.00 ■■	0.00	58,500	58,500	56,000	96,090	5,621,265,000
02/01/2007	58,500	1.50 ▲	2.63	58,500	59,000	58,500	236,330	13,825,305,000
29/12/2006	57,000	2.50 ▲	4.59	57,000	57,000	57,000	79,050	4,505,850,000
28/12/2006	54,500	2.50 ▲	4.81	54,500	54,500	54,500	9,700	528,650,000
27/12/2006	52,000	2.10 ▲	4.21	52,000	52,000	52,000	52,430	2,726,360,000
26/12/2006	49,900	0.00 ■■	0.00	49,900	49,900	47,600	110,520	5,514,948,000
25/12/2006	49,900	-2.60 ▼	-4.95	49,900	49,900	49,900	8,370	417,663,000
22/12/2006	52,500	-2.50 ▼	-4.55	52,500	52,500	52,500	46,170	2,423,925,000
21/12/2006	55,000	0.00 ■■	0.00	55,000	55,000	55,000	82,000	4,510,000,000
01/01/1970	13,600	0.00 ■■	0.00	13,600	0	0	0	0

(ĐVT: 1,000 VNĐ)