Lịch sử giao dịch VTO - 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 Vitaco
Viet Nam Tanker Joint Stock Company
Mã CK: VTO 12.95 ▼ -0.20 (-1.54%) (cập nhật 18:45 22/11/2024)
Đang giao dịch

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

VTO » 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	12,950	-0.20 ▼	-1.54	13,150	13,200	12,950	44,910	581,584,500
21/11/2024	13,150	-0.05 ▼	-0.38	13,200	13,300	13,050	19,080	250,902,000
20/11/2024	13,200	0.25 ▲	1.89	12,950	13,300	12,850	35,020	462,264,000
19/11/2024	12,950	-0.20 ▼	-1.54	13,150	13,450	12,850	51,080	661,486,000
18/11/2024	13,150	-0.20 ▼	-1.52	13,350	13,400	13,000	35,930	472,479,500
15/11/2024	13,350	-0.05 ▼	-0.37	13,400	13,600	13,200	47,010	627,583,500
14/11/2024	13,400	0.10 ▲	0.75	13,300	13,900	13,250	89,060	1,193,404,000
13/11/2024	13,300	-0.25 ▼	-1.88	13,550	13,550	13,000	92,020	1,223,866,000
12/11/2024	13,550	0.00 ■■	0.00	13,550	13,800	13,400	56,250	762,187,500
11/11/2024	13,550	0.85 ▲	6.27	12,700	13,550	12,900	170,400	2,308,920,000
08/11/2024	12,700	0.20 ▲	1.57	12,500	12,800	12,550	55,030	698,881,000
07/11/2024	12,500	0.00 ■■	0.00	12,500	12,600	12,450	17,380	217,250,000
06/11/2024	12,500	0.00 ■■	0.00	12,500	12,600	12,350	29,170	364,625,000
05/11/2024	12,500	0.05 ▲	0.40	12,450	12,550	12,400	13,820	172,750,000
04/11/2024	12,450	-0.05 ▼	-0.40	12,500	12,500	12,350	26,100	324,945,000
01/11/2024	12,500	-0.30 ▼	-2.40	12,800	12,750	12,450	16,140	201,750,000
31/10/2024	12,800	0.20 ▲	1.56	12,600	13,000	12,400	37,010	473,728,000
30/10/2024	12,600	-0.15 ▼	-1.19	12,750	12,800	12,500	6,380	80,388,000
29/10/2024	12,750	0.10 ▲	0.78	12,650	12,800	12,500	32,050	408,637,500
28/10/2024	12,650	0.45 ▲	3.56	12,200	12,650	12,250	23,730	300,184,500
25/10/2024	12,200	-0.15 ▼	-1.23	12,350	12,500	12,200	11,400	139,080,000
24/10/2024	12,350	0.20 ▲	1.62	12,150	12,600	12,200	20,580	254,163,000
23/10/2024	12,150	0.00 ■■	0.00	12,150	12,250	12,100	9,080	110,322,000
22/10/2024	12,150	-0.15 ▼	-1.23	12,300	12,250	12,100	26,440	321,246,000
21/10/2024	12,300	-0.10 ▼	-0.81	12,400	12,400	12,250	19,560	240,588,000
18/10/2024	12,400	0.05 ▲	0.40	12,350	12,600	12,300	23,040	285,696,000
17/10/2024	12,350	0.00 ■■	0.00	12,350	12,450	12,250	9,800	121,030,000
16/10/2024	12,350	-0.20 ▼	-1.62	12,550	12,650	12,350	18,810	232,303,500
15/10/2024	12,550	-0.10 ▼	-0.80	12,650	12,650	12,500	17,130	214,981,500
14/10/2024	12,650	-0.15 ▼	-1.19	12,800	12,800	12,650	12,120	153,318,000
11/10/2024	12,800	0.10 ▲	0.78	12,700	12,850	12,600	20,640	264,192,000
10/10/2024	12,700	0.00 ■■	0.00	12,700	12,800	12,650	10,780	136,906,000
09/10/2024	12,700	0.00 ■■	0.00	12,700	12,750	12,600	12,930	164,211,000
08/10/2024	12,700	-0.05 ▼	-0.39	12,750	12,850	12,600	19,940	253,238,000
07/10/2024	12,750	0.15 ▲	1.18	12,600	12,800	12,600	7,590	96,772,500
04/10/2024	12,600	-0.15 ▼	-1.19	12,750	12,800	12,600	19,700	248,220,000
03/10/2024	12,750	0.00 ■■	0.00	12,750	12,900	12,600	30,110	383,902,500
02/10/2024	12,750	-0.10 ▼	-0.78	12,850	13,200	12,700	39,310	501,202,500
01/10/2024	12,850	0.05 ▲	0.39	12,800	12,900	12,800	35,810	460,158,500
30/09/2024	12,800	-0.10 ▼	-0.78	12,900	12,900	12,750	27,300	349,440,000
27/09/2024	12,900	-0.35 ▼	-2.71	13,250	13,300	12,900	25,970	335,013,000
26/09/2024	13,250	0.25 ▲	1.89	13,000	13,450	13,050	45,290	600,092,500
25/09/2024	13,000	0.10 ▲	0.77	12,900	13,000	12,800	40,100	521,300,000
24/09/2024	12,900	-0.05 ▼	-0.39	12,950	13,000	12,700	14,760	190,404,000
23/09/2024	12,950	0.00 ■■	0.00	12,950	12,950	12,800	7,670	99,326,500
20/09/2024	12,950	0.05 ▲	0.39	12,900	13,200	12,900	15,640	202,538,000
19/09/2024	12,900	0.05 ▲	0.39	12,850	12,950	12,800	10,690	137,901,000
18/09/2024	12,850	-0.10 ▼	-0.78	12,950	13,000	12,800	16,840	216,394,000
17/09/2024	12,950	0.15 ▲	1.16	12,800	12,950	12,400	35,800	463,610,000
16/09/2024	12,800	-0.15 ▼	-1.17	12,950	13,000	12,800	20,620	263,936,000
13/09/2024	12,950	0.00 ■■	0.00	12,950	13,000	12,900	12,650	163,817,500
12/09/2024	12,950	0.10 ▲	0.77	12,850	13,000	12,700	23,080	298,886,000
11/09/2024	12,850	-0.15 ▼	-1.17	13,000	13,000	12,800	21,970	282,314,500
10/09/2024	13,000	-0.15 ▼	-1.15	13,150	13,250	12,900	27,190	353,470,000
09/09/2024	13,150	-0.05 ▼	-0.38	13,200	13,200	13,100	11,720	154,118,000
06/09/2024	13,200	-0.10 ▼	-0.76	13,300	13,300	13,100	18,680	246,576,000
05/09/2024	13,300	-0.10 ▼	-0.75	13,400	13,600	13,250	13,100	174,230,000
04/09/2024	13,400	0.10 ▲	0.75	13,300	13,500	13,150	28,960	388,064,000
30/08/2024	13,300	0.00 ■■	0.00	13,300	13,500	13,250	17,020	226,366,000
29/08/2024	13,300	0.00 ■■	0.00	13,300	13,450	13,250	27,360	363,888,000
28/08/2024	13,300	-0.20 ▼	-1.50	13,500	13,650	13,300	36,920	491,036,000
27/08/2024	13,500	0.00 ■■	0.00	13,500	13,700	13,400	32,230	435,105,000
26/08/2024	13,500	-0.20 ▼	-1.48	13,700	13,800	13,450	41,450	559,575,000
23/08/2024	13,700	-0.50 ▼	-3.65	14,200	14,200	13,650	102,460	1,403,702,000
22/08/2024	14,200	0.00 ■■	0.00	14,200	14,300	14,050	40,390	573,538,000
21/08/2024	14,200	0.00 ■■	0.00	14,200	14,450	14,150	43,210	613,582,000
20/08/2024	14,200	-0.15 ▼	-1.06	14,350	14,350	14,100	68,010	965,742,000
19/08/2024	14,350	0.30 ▲	2.09	14,050	14,550	14,050	109,160	1,566,446,000
16/08/2024	14,050	0.35 ▲	2.49	13,700	14,300	13,750	67,240	944,722,000
15/08/2024	13,700	-0.35 ▼	-2.55	14,050	13,950	13,550	37,660	515,942,000
14/08/2024	14,050	0.50 ▲	3.56	13,550	14,200	13,600	130,250	1,830,012,500
13/08/2024	13,550	-0.35 ▼	-2.58	13,900	13,950	13,500	64,150	869,232,500
12/08/2024	13,900	0.65 ▲	4.68	13,250	13,900	13,250	94,740	1,316,886,000
09/08/2024	13,250	0.15 ▲	1.13	13,100	13,350	13,050	36,650	485,612,500
08/08/2024	13,100	-0.15 ▼	-1.15	13,250	13,550	12,950	75,830	993,373,000
07/08/2024	13,250	0.00 ■■	0.00	13,250	13,250	12,850	33,120	438,840,000
06/08/2024	13,250	0.20 ▲	1.51	13,050	13,400	12,450	90,960	1,205,220,000
05/08/2024	13,050	-0.95 ▼	-7.28	14,000	13,950	13,050	124,580	1,625,769,000
02/08/2024	14,000	-0.05 ▼	-0.36	14,050	14,150	13,450	93,130	1,303,820,000
01/08/2024	14,050	-0.75 ▼	-5.34	14,800	15,000	13,800	344,680	4,842,754,000
31/07/2024	14,800	-0.70 ▼	-4.73	15,500	15,500	14,800	70,590	1,044,732,000
30/07/2024	15,500	0.50 ▲	3.23	15,000	15,800	14,800	337,010	5,223,655,000
29/07/2024	15,000	-0.05 ▼	-0.33	15,050	15,250	14,700	161,870	2,428,050,000
26/07/2024	15,050	0.05 ▲	0.33	15,000	15,200	14,800	126,730	1,907,286,500
25/07/2024	15,000	0.55 ▲	3.67	14,450	15,250	14,200	296,230	4,443,450,000
24/07/2024	14,450	0.85 ▲	5.88	13,600	14,500	13,450	93,270	1,347,751,500
23/07/2024	13,600	-0.75 ▼	-5.51	14,350	14,400	13,600	90,090	1,225,224,000
22/07/2024	14,350	-1.05 ▼	-7.32	15,400	15,500	14,350	116,590	1,673,066,500
19/07/2024	15,400	0.75 ▲	4.87	14,650	15,400	14,250	154,830	2,384,382,000
18/07/2024	14,650	0.65 ▲	4.44	14,000	14,650	13,950	79,160	1,159,694,000
17/07/2024	14,000	-1.00 ▼	-7.14	15,000	15,000	13,950	272,470	3,814,580,000
16/07/2024	15,000	-0.45 ▼	-3.00	15,450	15,650	15,000	109,690	1,645,350,000
15/07/2024	15,450	0.10 ▲	0.65	15,350	15,850	15,000	151,250	2,336,812,500
12/07/2024	15,350	-0.55 ▼	-3.58	15,900	16,000	15,050	141,260	2,168,341,000
11/07/2024	15,900	0.50 ▲	3.14	15,400	15,900	15,000	307,360	4,887,024,000
10/07/2024	15,400	1.00 ▲	6.49	14,400	15,400	14,700	500,660	7,710,164,000
09/07/2024	14,400	0.90 ▲	6.25	13,500	14,400	13,850	327,430	4,714,992,000
08/07/2024	13,500	0.85 ▲	6.30	12,650	13,500	12,700	201,850	2,724,975,000
05/07/2024	12,650	0.20 ▲	1.58	12,450	12,900	12,450	78,290	990,368,500
04/07/2024	12,450	0.00 ■■	0.00	12,450	12,650	12,450	30,080	374,496,000
03/07/2024	12,450	0.10 ▲	0.80	12,350	12,650	12,400	40,150	499,867,500
02/07/2024	12,350	-0.35 ▼	-2.83	12,700	12,750	12,300	70,690	873,021,500
01/07/2024	12,700	0.30 ▲	2.36	12,400	12,700	12,250	49,100	623,570,000
28/06/2024	12,400	-0.20 ▼	-1.61	12,600	13,000	12,300	97,000	1,202,800,000
27/06/2024	12,600	-0.20 ▼	-1.59	12,800	12,900	12,550	66,540	838,404,000
26/06/2024	12,800	-0.25 ▼	-1.95	13,050	13,300	12,600	65,290	835,712,000
25/06/2024	13,050	0.20 ▲	1.53	12,850	13,350	12,750	93,670	1,222,393,500
24/06/2024	12,850	-0.85 ▼	-6.61	13,700	13,750	12,750	162,490	2,087,996,500
21/06/2024	13,700	0.55 ▲	4.01	13,150	13,800	12,900	165,360	2,265,432,000
20/06/2024	13,150	-0.10 ▼	-0.76	13,250	13,500	12,800	90,410	1,188,891,500
19/06/2024	13,250	0.40 ▲	3.02	12,850	13,250	12,850	108,440	1,436,830,000
18/06/2024	12,850	-0.15 ▼	-1.17	13,000	13,350	12,850	69,500	893,075,000
17/06/2024	13,000	0.25 ▲	1.92	12,750	13,400	12,750	120,660	1,568,580,000
14/06/2024	12,750	-0.95 ▼	-7.45	13,700	13,850	12,750	288,770	3,681,817,500
13/06/2024	13,700	-0.10 ▼	-0.73	13,800	13,900	13,600	98,790	1,353,423,000
12/06/2024	13,800	-0.40 ▼	-2.90	14,200	14,200	13,650	124,710	1,720,998,000
11/06/2024	14,200	0.20 ▲	1.41	14,000	14,400	13,700	190,310	2,702,402,000
10/06/2024	14,000	0.90 ▲	6.43	13,100	14,000	13,300	326,080	4,565,120,000
07/06/2024	13,100	0.85 ▲	6.49	12,250	13,100	12,250	237,940	3,117,014,000
06/06/2024	12,250	0.15 ▲	1.22	12,100	12,450	12,100	64,930	795,392,500
05/06/2024	12,100	-0.15 ▼	-1.24	12,250	12,450	12,100	54,940	664,774,000
04/06/2024	12,250	0.20 ▲	1.63	12,050	12,250	12,050	76,440	936,390,000
03/06/2024	12,050	-0.15 ▼	-1.24	12,200	12,450	12,000	135,320	1,630,606,000
31/05/2024	12,200	-0.30 ▼	-2.46	12,500	12,850	12,100	122,260	1,491,572,000
30/05/2024	13,300	0.15 ▲	1.13	13,150	13,400	12,700	122,570	1,630,181,000
29/05/2024	13,150	-0.35 ▼	-2.66	13,500	13,700	13,150	157,710	2,073,886,500
28/05/2024	13,500	0.65 ▲	4.81	12,850	13,500	12,950	147,710	1,994,085,000
27/05/2024	12,850	0.50 ▲	3.89	12,350	12,900	12,350	104,430	1,341,925,500
24/05/2024	12,350	-0.15 ▼	-1.21	12,500	12,650	12,300	50,690	626,021,500
23/05/2024	12,500	0.05 ▲	0.40	12,450	12,650	12,450	44,940	561,750,000
22/05/2024	12,450	-0.25 ▼	-2.01	12,700	12,750	12,400	66,260	824,937,000
21/05/2024	12,700	0.25 ▲	1.97	12,450	12,700	12,400	84,710	1,075,817,000
20/05/2024	12,450	0.20 ▲	1.61	12,250	12,450	12,150	64,810	806,884,500
17/05/2024	12,250	0.10 ▲	0.82	12,150	12,350	12,100	39,780	487,305,000
16/05/2024	12,150	-0.05 ▼	-0.41	12,200	12,450	12,150	36,930	448,699,500
15/05/2024	12,200	0.25 ▲	2.05	11,950	12,300	11,900	64,950	792,390,000
14/05/2024	11,950	-0.20 ▼	-1.67	12,150	12,100	11,950	37,700	450,515,000
13/05/2024	12,150	0.15 ▲	1.23	12,000	12,200	11,900	41,640	505,926,000
10/05/2024	12,000	0.00 ■■	0.00	12,000	12,050	11,850	37,520,000	450,240,000,000
09/05/2024	12,000	0.10 ▲	0.83	11,900	12,150	11,750	73,490	881,880,000
08/05/2024	11,900	0.00 ■■	0.00	11,900	12,400	11,750	105,440	1,254,736,000
02/05/2024	10,900	0.20 ▲	1.83	10,700	10,900	10,700	14,820	161,538,000
26/04/2024	10,700	0.00 ■■	0.00	10,700	10,800	10,650	15,780	168,846,000
25/04/2024	10,700	-0.15 ▼	-1.40	10,850	10,900	10,700	16,520	176,764,000
24/04/2024	10,850	0.15 ▲	1.38	10,700	10,850	10,700	6,180	67,053,000
23/04/2024	10,700	0.10 ▲	0.93	10,600	10,950	10,650	22,980	245,886,000
22/04/2024	10,600	0.20 ▲	1.89	10,400	10,650	10,500	12,830	135,998,000
19/04/2024	10,400	-0.15 ▼	-1.44	10,550	10,550	10,400	38,360	398,944,000
17/04/2024	10,550	-0.15 ▼	-1.42	10,700	10,800	10,550	25,170	265,543,500
16/04/2024	10,700	-0.30 ▼	-2.80	11,000	10,900	10,600	39,370	421,259,000
15/04/2024	11,000	-0.05 ▼	-0.45	11,050	11,150	10,300	30,570	336,270,000
12/04/2024	11,050	0.05 ▲	0.45	11,000	11,150	11,000	10,520	116,246,000
11/04/2024	11,000	0.00 ■■	0.00	11,000	11,050	10,900	12,670	139,370,000
10/04/2024	11,000	0.10 ▲	0.91	10,900	11,200	10,950	52,300	575,300,000
09/04/2024	10,900	0.10 ▲	0.92	10,800	10,900	10,800	15,160	165,244,000
08/04/2024	10,800	0.05 ▲	0.46	10,750	10,900	10,750	26,200	282,960,000
05/04/2024	10,800	-0.05 ▼	-0.46	10,850	10,900	10,750	22,370	241,596,000
04/04/2024	10,850	-0.15 ▼	-1.38	11,000	10,950	10,800	19,200	208,320,000
03/04/2024	11,000	-0.05 ▼	-0.45	11,050	11,050	10,900	20,350	223,850,000
02/04/2024	11,050	0.05 ▲	0.45	11,000	11,050	10,900	16,350	180,667,500
01/04/2024	11,000	0.20 ▲	1.82	10,800	11,100	10,900	32,020	352,220,000
29/03/2024	10,800	-0.10 ▼	-0.93	10,900	11,000	10,800	13,580	146,664,000
28/03/2024	10,900	-0.10 ▼	-0.92	11,000	11,100	10,900	12,690	138,321,000
27/03/2024	11,000	0.15 ▲	1.36	10,850	11,050	10,850	13,680	150,480,000
26/03/2024	10,850	0.00 ■■	0.00	10,850	10,850	10,700	23,720	257,362,000
25/03/2024	10,850	-0.10 ▼	-0.92	10,950	11,150	10,800	13,310	144,413,500
22/03/2024	10,950	-0.05 ▼	-0.46	11,000	11,200	10,900	32,340	354,123,000
21/03/2024	11,000	0.10 ▲	0.91	10,900	11,200	10,850	62,060	682,660,000
20/03/2024	10,900	0.00 ■■	0.00	10,900	11,100	10,800	18,990	206,991,000
19/03/2024	10,900	0.00 ■■	0.00	10,900	11,100	10,800	20,470	223,123,000
18/03/2024	10,900	-0.20 ▼	-1.83	11,100	11,300	10,600	49,610	540,749,000
15/03/2024	11,100	0.10 ▲	0.90	11,000	11,200	10,800	23,880	265,068,000
14/03/2024	11,000	0.40 ▲	3.64	10,600	11,300	10,600	159,880	1,758,680,000
13/03/2024	10,600	0.05 ▲	0.47	10,550	10,600	10,400	19,750	209,350,000
12/03/2024	10,550	0.25 ▲	2.37	10,300	10,650	10,300	26,030	274,616,500
11/03/2024	10,300	-0.15 ▼	-1.46	10,450	10,600	10,300	23,480	241,844,000
08/03/2024	10,450	-0.10 ▼	-0.96	10,550	10,550	10,400	20,690	216,210,500
07/03/2024	10,550	0.05 ▲	0.47	10,500	10,600	10,400	26,910	283,900,500
06/03/2024	10,500	-0.05 ▼	-0.48	10,550	10,650	10,500	26,830	281,715,000
05/03/2024	10,550	0.00 ■■	0.00	10,550	10,650	10,450	21,230	223,976,500
04/03/2024	10,550	0.20 ▲	1.90	10,350	10,650	10,400	72,430	764,136,500
01/03/2024	10,350	0.05 ▲	0.48	10,300	10,450	10,300	21,620	223,767,000
29/02/2024	10,300	-0.05 ▼	-0.49	10,350	10,400	10,250	15,810	162,843,000
28/02/2024	10,350	0.00 ■■	0.00	10,350	10,600	10,300	18,730	193,855,500
27/02/2024	10,350	0.15 ▲	1.45	10,200	10,400	10,200	8,760	90,666,000
26/02/2024	10,200	0.15 ▲	1.47	10,050	10,250	10,050	20,640	210,528,000
23/02/2024	10,050	-0.35 ▼	-3.48	10,400	10,500	10,050	35,990	361,699,500
22/02/2024	10,400	0.20 ▲	1.92	10,200	10,400	10,200	12,730	132,392,000
21/02/2024	10,200	-0.10 ▼	-0.98	10,300	10,400	10,200	26,040	265,608,000
20/02/2024	10,300	-0.10 ▼	-0.97	10,400	10,500	10,250	37,320	384,396,000
19/02/2024	10,400	-0.05 ▼	-0.48	10,450	10,550	10,300	34,470	358,488,000
16/02/2024	10,450	0.00 ■■	0.00	10,450	10,550	10,400	13,420	140,239,000
15/02/2024	10,450	-0.05 ▼	-0.48	10,500	10,700	10,350	32,830	343,073,500
07/02/2024	10,500	0.00 ■■	0.00	10,500	10,550	10,400	16,440	172,620,000
06/02/2024	10,500	-0.10 ▼	-0.95	10,600	10,600	10,400	23,430	246,015,000
05/02/2024	10,600	0.20 ▲	1.89	10,400	10,750	10,400	57,990	614,694,000
02/02/2024	10,400	0.30 ▲	2.88	10,100	10,450	9,990	75,970	790,088,000
01/02/2024	10,100	-0.10 ▼	-0.99	10,200	10,200	10,100	16,910	170,791,000
31/01/2024	10,200	-0.15 ▼	-1.47	10,350	10,400	10,100	28,940	295,188,000
30/01/2024	10,350	0.36 ▲	3.48	9,990	10,400	9,940	67,200	695,520,000
29/01/2024	9,990	0.14 ▲	1.40	9,850	10,100	9,870	24,510	244,854,900
19/01/2024	9,510	0.01 ▲	0.11	9,500	9,540	9,480	6,800	64,668,000
18/01/2024	9,500	0.00 ■■	0.00	9,500	9,570	9,500	11,500	109,250,000
17/01/2024	9,500	0.00 ■■	0.00	9,500	9,640	9,500	9,380	89,110,000
16/01/2024	9,500	0.01 ▲	0.11	9,490	9,510	9,480	7,430	70,585,000
15/01/2024	9,490	-0.03 ▼	-0.32	9,520	9,550	9,470	4,240	40,237,600
12/01/2024	9,520	-0.03 ▼	-0.32	9,550	9,550	9,500	16,510	157,175,200
11/01/2024	9,550	-0.01 ▼	-0.10	9,560	9,590	9,510	14,250	136,087,500
10/01/2024	9,560	-0.01 ▼	-0.10	9,570	9,650	9,500	25,010	239,095,600
09/01/2024	9,570	0.00 ■■	0.00	9,570	9,610	9,550	12,140	116,179,800
08/01/2024	9,570	-0.04 ▼	-0.42	9,610	9,700	9,560	11,170	106,896,900
05/01/2024	9,610	-0.03 ▼	-0.31	9,640	9,670	9,570	21,660	208,152,600
04/01/2024	9,640	0.11 ▲	1.14	9,530	9,640	9,530	29,230	281,777,200
03/01/2024	9,530	0.01 ▲	0.10	9,520	9,590	9,500	6,600	62,898,000
02/01/2024	9,520	0.02 ▲	0.21	9,500	9,540	9,470	13,020	123,950,400
29/12/2023	9,500	0.01 ▲	0.11	9,490	9,500	9,450	9,210	87,495,000
28/12/2023	9,490	0.04 ▲	0.42	9,450	9,510	9,380	18,240	173,097,600
27/12/2023	9,450	-0.05 ▼	-0.53	9,500	9,570	9,450	12,890	121,810,500
26/12/2023	9,500	0.00 ■■	0.00	9,500	9,580	9,450	13,830	131,385,000
25/12/2023	9,500	0.02 ▲	0.21	9,480	9,600	9,500	33,080	314,260,000
22/12/2023	9,480	-0.04 ▼	-0.42	9,520	9,550	9,440	10,510	99,634,800
21/12/2023	9,520	0.12 ▲	1.26	9,400	9,530	9,410	29,880	284,457,600
20/12/2023	9,400	0.05 ▲	0.53	9,350	9,410	9,320	16,420	154,348,000
19/12/2023	9,350	0.00 ■■	0.00	9,350	9,370	9,330	7,120	66,572,000
18/12/2023	9,350	0.08 ▲	0.86	9,270	9,370	9,210	29,000	271,150,000
15/12/2023	9,270	0.01 ▲	0.11	9,260	9,300	9,240	7,740	71,749,800
14/12/2023	9,260	-0.06 ▼	-0.65	9,320	9,420	9,260	16,030	148,437,800
13/12/2023	9,260	-0.06 ▼	-0.65	9,320	0	0	14,150	131,029,000
12/12/2023	9,320	0.01 ▲	0.11	9,310	9,350	9,300	5,370	50,048,400
11/12/2023	9,310	-0.07 ▼	-0.75	9,380	9,400	9,300	3,890	36,215,900
08/12/2023	9,380	-0.06 ▼	-0.64	9,440	9,460	9,380	8,350	78,323,000
07/12/2023	9,440	0.00 ■■	0.00	9,440	9,440	9,210	24,220	228,636,800
06/12/2023	9,440	0.10 ▲	1.06	9,340	9,450	9,340	13,330	125,835,200
05/12/2023	9,340	0.03 ▲	0.32	9,310	9,380	9,250	36,220	338,294,800
04/12/2023	9,310	0.13 ▲	1.40	9,180	9,360	9,220	22,550	209,940,500
02/12/2023	9,180	0.04 ▲	0.44	9,140	9,190	9,110	22,980	210,956,400
01/12/2023	9,180	0.04 ▲	0.44	9,140	9,190	9,110	22,980	210,956,400
30/11/2023	9,170	0.03 ▲	0.33	9,140	9,190	9,110	10,880	99,769,600
29/11/2023	9,140	0.01 ▲	0.11	9,130	9,180	9,100	9,440	86,281,600
28/11/2023	9,130	0.12 ▲	1.31	9,010	9,180	9,050	7,630	69,661,900
27/11/2023	9,010	-0.14 ▼	-1.55	9,150	9,240	9,010	10,210	91,992,100
24/11/2023	9,150	0.03 ▲	0.33	9,120	9,150	9,070	11,560	105,774,000
23/11/2023	9,120	-0.08 ▼	-0.88	9,200	9,310	9,120	12,100	110,352,000
22/11/2023	9,200	0.05 ▲	0.54	9,150	9,200	9,130	16,350	150,420,000
21/11/2023	9,150	0.03 ▲	0.33	9,120	9,180	9,130	10,380	94,977,000
20/11/2023	9,120	-0.01 ▼	-0.11	9,130	9,160	9,090	16,590	151,300,800
17/11/2023	9,130	-0.07 ▼	-0.77	9,200	9,250	9,100	24,620	224,780,600
16/11/2023	9,200	0.06 ▲	0.65	9,140	9,200	9,100	8,830	81,236,000
15/11/2023	9,140	0.05 ▲	0.55	9,090	9,280	9,100	12,290	112,330,600
14/11/2023	9,090	0.04 ▲	0.44	9,050	9,150	9,040	14,320	130,168,800
13/11/2023	9,050	0.00 ■■	0.00	9,050	9,100	9,010	8,530	77,196,500
10/11/2023	9,050	0.03 ▲	0.33	9,020	9,150	9,000	13,800	124,890,000
09/11/2023	9,020	-0.13 ▼	-1.44	9,150	9,190	9,020	23,230	209,534,600
08/11/2023	9,150	0.14 ▲	1.53	9,010	9,150	8,900	12,600	115,290,000
07/11/2023	9,010	0.05 ▲	0.55	8,960	9,050	8,800	14,840	133,708,400
06/11/2023	8,960	0.02 ▲	0.22	8,940	8,970	8,900	7,660	68,633,600
03/11/2023	8,940	0.00 ■■	0.00	8,940	8,980	8,820	23,920	213,844,800
02/11/2023	8,940	0.34 ▲	3.80	8,600	8,940	8,700	18,420	164,674,800
01/11/2023	8,600	0.00 ■■	0.00	8,600	8,660	8,500	16,020	137,772,000
31/10/2023	8,600	-0.10 ▼	-1.16	8,700	8,870	8,600	24,280	208,808,000
30/10/2023	8,700	-0.12 ▼	-1.38	8,820	8,970	8,700	17,880	155,556,000
27/10/2023	8,820	0.17 ▲	1.93	8,650	8,850	8,650	38,960	343,627,200
26/10/2023	8,650	-0.57 ▼	-6.59	9,220	9,150	8,580	100,020	865,173,000
25/10/2023	9,220	0.07 ▲	0.76	9,150	9,250	9,150	40,020	368,984,400
24/10/2023	9,150	0.03 ▲	0.33	9,120	9,230	9,080	25,130	229,939,500
23/10/2023	9,120	-0.08 ▼	-0.88	9,200	9,260	9,070	22,370	204,014,400
20/10/2023	9,200	0.03 ▲	0.33	9,170	9,230	8,900	67,260	618,792,000
19/10/2023	9,170	-0.04 ▼	-0.44	9,210	9,390	9,170	40,430	370,743,100
18/10/2023	9,210	-0.49 ▼	-5.32	9,700	9,750	9,100	70,700	651,147,000
17/10/2023	9,700	-0.08 ▼	-0.82	9,780	10,150	9,700	102,710	996,287,000
16/10/2023	9,780	0.24 ▲	2.45	9,540	9,870	9,550	113,960	1,114,528,800
13/10/2023	9,540	0.04 ▲	0.42	9,500	9,540	9,410	20,620	196,714,800
12/10/2023	9,500	-0.01 ▼	-0.11	9,510	9,590	9,460	32,190	305,805,000
11/10/2023	9,510	0.04 ▲	0.42	9,470	9,610	9,470	24,130	229,476,300
10/10/2023	9,470	-0.03 ▼	-0.32	9,500	9,670	9,460	16,760	158,717,200
09/10/2023	9,500	0.05 ▲	0.53	9,450	9,710	9,450	29,500	280,250,000
06/10/2023	9,450	0.28 ▲	2.96	9,170	9,490	9,150	24,850	234,832,500
05/10/2023	9,170	0.01 ▲	0.11	9,160	9,250	9,150	10,960	100,503,200
04/10/2023	9,160	0.19 ▲	2.07	8,970	9,250	8,970	19,610	179,627,600
03/10/2023	8,970	-0.37 ▼	-4.12	9,340	9,300	8,900	51,720	463,928,400
02/10/2023	9,340	0.06 ▲	0.64	9,280	9,430	9,250	22,810	213,045,400
29/09/2023	9,280	-0.10 ▼	-1.08	9,380	9,480	9,280	20,680	191,910,400
28/09/2023	9,380	0.18 ▲	1.92	9,200	9,680	9,110	34,750	325,955,000
27/09/2023	9,200	-0.10 ▼	-1.09	9,300	9,320	9,000	54,310	499,652,000
26/09/2023	9,300	-0.11 ▼	-1.18	9,410	9,570	9,300	38,790	360,747,000
22/09/2023	9,700	-0.14 ▼	-1.44	9,840	9,860	9,500	84,230	817,031,000
21/09/2023	9,840	0.20 ▲	2.03	9,640	9,910	9,660	94,840	933,225,600
20/09/2023	9,640	0.19 ▲	1.97	9,450	9,670	9,460	52,950	510,438,000
19/09/2023	9,450	-0.03 ▼	-0.32	9,480	9,600	9,430	26,160	247,212,000
18/09/2023	9,480	-0.13 ▼	-1.37	9,610	9,610	9,450	42,760	405,364,800
15/09/2023	9,610	-0.01 ▼	-0.10	9,620	9,770	9,610	51,040	490,494,400
14/09/2023	9,620	-0.14 ▼	-1.46	9,760	9,800	9,600	53,130	511,110,600
13/09/2023	9,760	-0.04 ▼	-0.41	9,800	10,100	9,700	119,890	1,170,126,400
12/09/2023	9,800	0.00 ■■	0.00	9,800	9,890	9,720	53,110	520,478,000
11/09/2023	9,800	0.10 ▲	1.02	9,700	10,300	9,730	176,690	1,731,562,000
08/09/2023	9,700	0.22 ▲	2.27	9,480	9,720	9,450	139,000	1,348,300,000
07/09/2023	9,480	0.06 ▲	0.63	9,420	9,510	9,420	50,930	482,816,400
06/09/2023	9,420	-0.08 ▼	-0.85	9,500	9,480	9,400	23,740	223,630,800
05/09/2023	9,500	0.19 ▲	2.00	9,310	9,520	9,350	59,790	568,005,000
31/08/2023	9,310	0.15 ▲	1.61	9,160	9,360	9,100	36,100	336,091,000
30/08/2023	9,160	-0.06 ▼	-0.66	9,220	9,240	9,120	21,780	199,504,800
29/08/2023	9,220	0.06 ▲	0.65	9,160	9,270	9,150	27,700	255,394,000
28/08/2023	9,160	0.04 ▲	0.44	9,120	9,160	9,050	21,240	194,558,400
25/08/2023	9,120	0.00 ■■	0.00	9,120	9,160	9,070	17,190	156,772,800
24/08/2023	9,120	0.02 ▲	0.22	9,100	9,140	9,050	16,350	149,112,000
23/08/2023	9,100	-0.01 ▼	-0.11	9,110	9,120	9,020	9,400	85,540,000
22/08/2023	9,110	0.12 ▲	1.32	8,990	9,200	8,900	46,730	425,710,300
21/08/2023	8,990	0.02 ▲	0.22	8,970	9,080	8,890	37,420	336,405,800
18/08/2023	8,970	-0.65 ▼	-7.25	9,620	9,600	8,950	106,070	951,447,900
17/08/2023	9,620	-0.08 ▼	-0.83	9,700	9,790	9,620	30,690	295,237,800
16/08/2023	9,700	0.15 ▲	1.55	9,550	9,900	9,510	98,760	957,972,000
15/08/2023	9,550	0.01 ▲	0.10	9,540	9,570	9,490	29,190	278,764,500
14/08/2023	9,540	0.06 ▲	0.63	9,480	9,580	9,490	27,070	258,247,800
11/08/2023	9,480	-0.10 ▼	-1.05	9,580	9,620	9,400	47,640	451,627,200
10/08/2023	9,580	-0.12 ▼	-1.25	9,700	9,820	9,550	106,880	1,023,910,400
09/08/2023	9,700	0.12 ▲	1.24	9,580	9,850	9,560	112,320	1,089,504,000
08/08/2023	9,580	0.11 ▲	1.15	9,470	9,630	9,470	74,900	717,542,000
07/08/2023	9,470	0.05 ▲	0.53	9,420	9,530	9,420	53,320	504,940,400
04/08/2023	9,420	-0.03 ▼	-0.32	9,450	9,540	9,000	86,270	812,663,400
03/08/2023	9,450	-0.08 ▼	-0.85	9,530	9,560	9,430	55,290	522,490,500
02/08/2023	9,530	-0.07 ▼	-0.73	9,600	9,650	9,500	63,690	606,965,700
01/08/2023	9,600	-0.17 ▼	-1.77	9,770	9,770	9,600	78,170	750,432,000
31/07/2023	9,770	0.05 ▲	0.51	9,720	9,780	9,600	81,410	795,375,700
28/07/2023	9,720	0.01 ▲	0.10	9,710	9,800	9,510	64,880	630,633,600
27/07/2023	9,710	0.18 ▲	1.85	9,530	10,000	9,460	111,770	1,085,286,700
26/07/2023	9,530	0.06 ▲	0.63	9,470	9,600	9,450	52,010	495,655,300
25/07/2023	9,470	-0.20 ▼	-2.11	9,670	9,800	9,470	175,890	1,665,678,300
24/07/2023	9,670	-0.11 ▼	-1.14	9,780	9,780	9,560	157,530	1,523,315,100
21/07/2023	9,780	-0.17 ▼	-1.74	9,950	9,800	9,630	133,970	1,310,226,600
20/07/2023	9,950	0.14 ▲	1.41	9,810	9,980	9,650	91,560	911,022,000
19/07/2023	9,810	0.64 ▲	6.52	9,170	9,810	9,270	386,190	3,788,523,900
18/07/2023	9,170	0.00 ■■	0.00	9,170	9,210	9,110	60,170	551,758,900
17/07/2023	9,170	-0.03 ▼	-0.33	9,200	9,220	9,120	55,800	511,686,000
14/07/2023	9,200	0.06 ▲	0.65	9,140	9,260	9,060	90,990	837,108,000
13/07/2023	9,140	-0.02 ▼	-0.22	9,160	9,220	9,100	50,080	457,731,200
12/07/2023	9,160	0.20 ▲	2.18	8,960	9,200	8,910	120,350	1,102,406,000
11/07/2023	8,960	-0.02 ▼	-0.22	8,980	9,020	8,920	46,490	416,550,400
10/07/2023	8,980	0.08 ▲	0.89	8,900	9,030	8,910	34,930	313,671,400
07/07/2023	8,900	0.05 ▲	0.56	8,850	8,930	8,790	47,110	419,279,000
06/07/2023	8,850	-0.15 ▼	-1.69	9,000	9,050	8,800	54,580	483,033,000
05/07/2023	9,000	0.00 ■■	0.00	9,000	9,090	8,950	58,150	523,350,000
04/07/2023	9,000	0.04 ▲	0.44	8,960	9,050	8,960	44,900	404,100,000
03/07/2023	8,960	0.10 ▲	1.12	8,860	9,020	8,900	41,940	375,782,400
30/06/2023	8,860	-0.05 ▼	-0.56	8,910	8,990	8,800	36,970	327,554,200
29/06/2023	8,910	-0.22 ▼	-2.47	9,130	9,200	8,900	95,260	848,766,600
28/06/2023	9,130	-0.08 ▼	-0.88	9,210	9,290	9,130	79,690	727,569,700
27/06/2023	9,210	0.30 ▲	3.26	8,910	9,380	8,950	194,950	1,795,489,500
26/06/2023	8,910	0.14 ▲	1.57	8,770	8,960	8,690	54,550	486,040,500
23/06/2023	8,770	0.05 ▲	0.57	8,720	8,880	8,690	65,620	575,487,400
22/06/2023	8,720	0.12 ▲	1.38	8,600	8,720	8,630	39,110	341,039,200
21/06/2023	8,600	-0.01 ▼	-0.12	8,610	8,680	8,600	50,360	433,096,000
20/06/2023	8,610	0.01 ▲	0.12	8,600	8,700	8,600	16,880	145,336,800
19/06/2023	8,600	-0.12 ▼	-1.40	8,720	8,720	8,600	37,840	325,424,000
16/06/2023	8,740	0.01 ▲	0.11	8,730	8,790	8,730	26,720	233,532,800
15/06/2023	8,730	-0.06 ▼	-0.69	8,790	8,810	8,700	34,400	300,312,000
14/06/2023	8,790	-0.01 ▼	-0.11	8,800	8,870	8,720	37,300	327,867,000
13/06/2023	8,800	0.08 ▲	0.91	8,720	8,890	8,700	55,190	485,672,000
12/06/2023	8,720	0.01 ▲	0.11	8,710	8,780	8,650	43,700	381,064,000
09/06/2023	8,710	-0.11 ▼	-1.26	8,820	8,830	8,650	77,460	674,676,600
08/06/2023	8,820	-0.18 ▼	-2.04	9,000	9,030	8,810	118,950	1,049,139,000
07/06/2023	9,000	0.00 ■■	0.00	9,000	9,030	8,900	99,700	897,300,000
06/06/2023	9,000	-0.13 ▼	-1.44	9,130	9,150	8,940	93,190	838,710,000
05/06/2023	9,130	0.13 ▲	1.42	9,000	9,400	9,030	81,020	739,712,600
02/06/2023	9,800	0.05 ▲	0.51	9,750	9,870	9,720	80,410	788,018,000
01/06/2023	9,750	-0.05 ▼	-0.51	9,800	9,890	9,620	72,760	709,410,000
31/05/2023	9,800	0.04 ▲	0.41	9,760	9,900	9,740	67,360	660,128,000
30/05/2023	9,760	0.04 ▲	0.41	9,720	9,830	9,720	67,470	658,507,200
29/05/2023	9,720	0.11 ▲	1.13	9,610	9,720	9,610	84,030	816,771,600
26/05/2023	9,610	0.00 ■■	0.00	9,610	9,700	9,590	52,080	500,488,800
25/05/2023	9,610	-0.01 ▼	-0.10	9,620	9,650	9,520	61,470	590,726,700
24/05/2023	9,620	0.00 ■■	0.00	9,620	9,720	9,600	64,860	623,953,200
23/05/2023	9,620	0.08 ▲	0.83	9,540	9,680	9,540	71,920	691,870,400
22/05/2023	9,540	0.06 ▲	0.63	9,480	9,550	9,460	72,950	695,943,000
19/05/2023	9,480	-0.04 ▼	-0.42	9,520	9,590	9,360	82,600	783,048,000
18/05/2023	9,520	0.09 ▲	0.95	9,430	9,750	9,410	79,890	760,552,800
17/05/2023	9,430	0.22 ▲	2.33	9,210	9,500	9,230	119,220	1,124,244,600
16/05/2023	9,210	0.03 ▲	0.33	9,180	9,330	9,190	68,890	634,476,900
15/05/2023	9,180	-0.27 ▼	-2.94	9,450	9,620	9,170	91,540	840,337,200
12/05/2023	9,450	0.23 ▲	2.43	9,220	9,500	9,220	103,960	982,422,000
11/05/2023	9,220	0.12 ▲	1.30	9,100	9,280	9,080	75,860	699,429,200
10/05/2023	9,100	0.00 ■■	0.00	9,100	9,170	9,060	61,670	561,197,000
09/05/2023	9,100	-0.09 ▼	-0.99	9,190	9,270	9,070	29,240	266,084,000
08/05/2023	9,190	0.21 ▲	2.29	8,980	9,290	8,990	75,140	690,536,600
05/05/2023	8,980	-0.12 ▼	-1.34	9,100	9,100	8,970	48,140	432,297,200
04/05/2023	9,100	0.13 ▲	1.43	8,970	9,120	8,960	61,330	558,103,000
28/04/2023	8,970	-0.04 ▼	-0.45	9,010	9,140	8,970	54,230	486,443,100
27/04/2023	9,010	-0.07 ▼	-0.78	9,080	9,170	8,950	51,840	467,078,400
26/04/2023	9,080	0.05 ▲	0.55	9,030	9,150	8,990	55,560	504,484,800
25/04/2023	9,030	0.07 ▲	0.78	8,960	9,300	8,950	91,830	829,224,900
24/04/2023	8,960	-0.13 ▼	-1.45	9,090	9,500	8,950	92,090	825,126,400
21/04/2023	9,090	-0.03 ▼	-0.33	9,120	9,200	8,600	120,160	1,092,254,400
20/04/2023	9,120	-0.67 ▼	-7.35	9,790	10,400	9,110	301,890	2,753,236,800
19/04/2023	9,790	-0.11 ▼	-1.12	9,900	9,950	9,790	60,580	593,078,200
18/04/2023	9,900	0.11 ▲	1.11	9,790	9,900	9,750	34,930	345,807,000
17/04/2023	9,790	-0.06 ▼	-0.61	9,850	9,870	9,590	55,370	542,072,300
14/04/2023	9,850	-0.55 ▼	-5.58	10,400	10,650	9,780	144,020	1,418,597,000
13/04/2023	10,400	-0.35 ▼	-3.37	10,750	10,750	10,350	83,420	867,568,000
12/04/2023	10,750	-0.05 ▼	-0.47	10,800	11,150	10,650	78,080	839,360,000
11/04/2023	10,800	0.35 ▲	3.24	10,450	11,050	10,450	108,900	1,176,120,000
10/04/2023	10,450	0.15 ▲	1.44	10,300	10,500	10,300	62,000	647,900,000
07/04/2023	10,300	0.45 ▲	4.37	9,850	10,500	9,900	97,060	999,718,000
06/04/2023	9,850	-0.25 ▼	-2.54	10,100	10,100	9,750	78,280	771,058,000
05/04/2023	10,100	0.05 ▲	0.50	10,050	10,200	9,900	41,480	418,948,000
04/04/2023	10,050	0.62 ▲	6.17	9,430	10,050	9,420	178,420	1,793,121,000
03/04/2023	9,430	0.05 ▲	0.53	9,380	9,490	9,360	71,050	670,001,500
31/03/2023	9,380	-0.02 ▼	-0.21	9,400	9,460	9,310	25,590	240,034,200
30/03/2023	9,400	0.00 ■■	0.00	9,400	9,540	9,310	23,410	220,054,000
29/03/2023	9,400	0.27 ▲	2.87	9,130	9,700	9,130	56,080	527,152,000
28/03/2023	9,130	-0.08 ▼	-0.88	9,210	9,290	9,130	24,120	220,215,600
24/03/2023	9,260	2.25 ▲	24.30	7,010	9,380	9,260	38,780	359,102,800
22/03/2023	9,160	0.09 ▲	0.98	9,070	9,190	9,090	16,620	152,239,200
21/03/2023	9,070	0.09 ▲	0.99	8,980	9,070	8,960	15,920	144,394,400
20/03/2023	8,980	-0.06 ▼	-0.67	9,040	9,190	8,910	16,680	149,786,400
17/03/2023	9,040	0.07 ▲	0.77	8,970	9,070	8,950	13,510	122,130,400
16/03/2023	8,970	-0.24 ▼	-2.68	9,210	9,180	8,950	14,040	125,938,800
15/03/2023	9,210	0.41 ▲	4.45	8,800	9,250	8,950	28,160	259,353,600
14/03/2023	8,800	-0.32 ▼	-3.64	9,120	9,120	8,720	50,900	447,920,000
13/03/2023	9,120	-0.13 ▼	-1.43	9,250	9,270	9,100	21,450	195,624,000
10/03/2023	9,250	-0.10 ▼	-1.08	9,350	9,350	9,140	19,100	176,675,000
09/03/2023	9,350	0.00 ■■	0.00	9,350	9,460	9,290	42,110	393,728,500
08/03/2023	9,350	0.00 ■■	0.00	9,350	9,400	9,160	27,960	261,426,000
07/03/2023	9,350	0.08 ▲	0.86	9,270	9,490	9,260	80,610	753,703,500
06/03/2023	9,270	0.24 ▲	2.59	9,030	9,500	9,010	50,880	471,657,600
03/03/2023	9,030	0.00 ■■	0.00	9,030	9,200	9,000	47,550	429,376,500
02/03/2023	9,030	0.38 ▲	4.21	8,650	9,250	8,900	112,210	1,013,256,300
01/03/2023	8,650	0.56 ▲	6.47	8,090	8,650	8,040	60,760	525,574,000
28/02/2023	8,090	0.00 ■■	0.00	8,090	8,150	8,010	4,620	37,375,800
27/02/2023	8,090	-0.09 ▼	-1.11	8,180	8,120	7,980	24,160	195,454,400
24/02/2023	8,180	-0.02 ▼	-0.24	8,200	8,310	8,180	26,160	213,988,800
23/02/2023	8,200	-0.07 ▼	-0.85	8,270	8,300	7,850	29,020	237,964,000
22/02/2023	8,270	-0.13 ▼	-1.57	8,400	8,390	8,210	27,650	228,665,500
21/02/2023	8,400	-0.09 ▼	-1.07	8,490	8,530	8,350	60,400	507,360,000
20/02/2023	8,490	0.18 ▲	2.12	8,310	8,550	8,300	43,410	368,550,900
17/02/2023	8,310	-0.03 ▼	-0.36	8,340	8,390	8,150	23,840	198,110,400
16/02/2023	8,340	0.34 ▲	4.08	8,000	8,500	8,060	74,260	619,328,400
15/02/2023	8,000	0.35 ▲	4.38	7,650	8,100	7,650	56,480	451,840,000
14/02/2023	7,650	-0.02 ▼	-0.26	7,670	7,800	7,590	11,330	86,674,500
13/02/2023	7,670	-0.13 ▼	-1.69	7,800	7,800	7,600	14,150	108,530,500
10/02/2023	7,800	0.00 ■■	0.00	7,800	7,810	7,740	6,540	51,012,000
09/02/2023	7,800	0.03 ▲	0.38	7,770	7,850	7,720	3,840	29,952,000
08/02/2023	7,770	0.09 ▲	1.16	7,680	7,810	7,680	7,510	58,352,700
07/02/2023	7,680	-0.18 ▼	-2.34	7,860	7,970	7,660	11,540	88,627,200
06/02/2023	7,860	0.16 ▲	2.04	7,700	7,860	7,700	10,010	78,678,600
03/02/2023	7,700	0.00 ■■	0.00	7,700	7,830	7,650	15,650	120,505,000
02/02/2023	7,700	-0.20 ▼	-2.60	7,900	7,950	7,700	21,840	168,168,000
01/02/2023	7,900	-0.30 ▼	-3.80	8,200	8,290	7,900	29,970	236,763,000
31/01/2023	8,200	0.10 ▲	1.22	8,100	8,210	8,040	26,140	214,348,000
30/01/2023	8,100	-0.05 ▼	-0.62	8,150	8,390	8,050	51,970	420,957,000
27/01/2023	8,150	0.10 ▲	1.23	8,050	8,500	8,120	11,370	92,665,500
19/01/2023	8,050	0.11 ▲	1.37	7,940	8,190	7,860	22,790	183,459,500
18/01/2023	7,940	-0.01 ▼	-0.13	7,950	8,070	7,910	6,280	49,863,200
17/01/2023	7,950	-0.05 ▼	-0.63	8,000	8,090	7,930	18,970	150,811,500
16/01/2023	8,000	0.20 ▲	2.50	7,800	8,070	7,700	19,500	156,000,000
13/01/2023	7,800	0.00 ■■	0.00	7,800	7,850	7,790	10,320	80,496,000
12/01/2023	7,800	-0.06 ▼	-0.77	7,860	7,910	7,790	4,750	37,050,000
11/01/2023	7,860	0.02 ▲	0.25	7,840	8,000	7,850	10,120	79,543,200
10/01/2023	7,840	0.09 ▲	1.15	7,750	7,850	7,700	22,290	174,753,600
09/01/2023	7,750	0.00 ■■	0.00	7,750	7,850	7,660	40,880	316,820,000
06/01/2023	7,750	-0.45 ▼	-5.81	8,200	8,290	7,750	24,540	190,185,000
05/01/2023	8,200	0.18 ▲	2.20	8,020	8,350	8,020	26,450	216,890,000
04/01/2023	8,020	0.52 ▲	6.48	7,500	8,020	7,520	72,140	578,562,800
03/01/2023	7,500	0.18 ▲	2.40	7,320	7,610	7,440	12,090	90,675,000
30/12/2022	7,320	-0.10 ▼	-1.37	7,420	7,510	7,300	6,440	47,140,800
29/12/2022	7,420	0.00 ■■	0.00	7,420	7,430	7,320	3,640	27,008,800
28/12/2022	7,420	0.22 ▲	2.96	7,200	7,460	7,200	12,780	94,827,600
27/12/2022	7,200	0.00 ■■	0.00	7,200	7,300	7,150	8,640	62,208,000
26/12/2022	7,200	-0.20 ▼	-2.78	7,400	7,440	7,150	9,820	70,704,000
23/12/2022	7,400	0.00 ■■	0.00	7,400	7,500	7,390	2,470	18,278,000
22/12/2022	7,400	0.08 ▲	1.08	7,320	7,600	7,370	7,280	53,872,000
21/12/2022	7,320	-0.11 ▼	-1.50	7,430	7,480	7,320	21,800	159,576,000
20/12/2022	7,430	-0.12 ▼	-1.62	7,550	7,540	7,370	7,590	56,393,700
19/12/2022	7,550	0.03 ▲	0.40	7,520	7,780	7,470	21,100	159,305,000
15/12/2022	7,520	0.02 ▲	0.27	7,500	7,590	7,450	7,920	59,558,400
14/12/2022	7,500	0.00 ■■	0.00	7,500	7,630	7,450	11,980	89,850,000
13/12/2022	7,500	-0.01 ▼	-0.13	7,510	7,660	7,400	8,440	63,300,000
12/12/2022	7,510	0.08 ▲	1.07	7,430	7,820	7,230	22,830	171,453,300
11/12/2022	7,430	-0.08 ▼	-1.08	7,510	7,510	7,400	6,160	45,768,800
09/12/2022	7,430	-0.08 ▼	-1.08	7,510	7,510	7,400	6,160	45,768,800
08/12/2022	7,510	0.11 ▲	1.46	7,400	7,540	7,450	13,990	105,064,900
07/12/2022	7,400	-0.10 ▼	-1.35	7,500	7,580	7,400	8,670	64,158,000
06/12/2022	7,500	-0.20 ▼	-2.67	7,700	7,830	7,500	28,910	216,825,000
05/12/2022	7,700	0.15 ▲	1.95	7,550	7,800	7,550	32,500	250,250,000
04/12/2022	7,550	0.05 ▲	0.66	7,500	7,610	7,400	15,270	115,288,500
02/12/2022	7,550	0.05 ▲	0.66	7,500	7,610	7,400	15,270	115,288,500
01/12/2022	7,500	0.04 ▲	0.53	7,460	7,760	7,400	27,980	209,850,000
30/11/2022	7,460	0.01 ▲	0.13	7,450	7,500	7,400	9,870	73,630,200
29/11/2022	7,450	0.00 ■■	0.00	7,450	7,630	7,360	16,490	122,850,500
28/11/2022	7,450	0.35 ▲	4.70	7,100	7,450	7,300	23,620	175,969,000
27/11/2022	7,100	0.16 ▲	2.25	6,940	7,300	7,040	15,170	107,707,000
25/11/2022	7,100	0.16 ▲	2.25	6,940	7,300	7,040	15,170	107,707,000
24/11/2022	6,940	-0.04 ▼	-0.58	6,980	7,000	6,830	7,810	54,201,400
23/11/2022	6,980	-0.02 ▼	-0.29	7,000	7,070	6,960	12,210	85,225,800
22/11/2022	7,000	0.31 ▲	4.43	6,690	7,150	6,660	20,630	144,410,000
21/11/2022	6,690	0.28 ▲	4.19	6,410	6,690	6,400	24,100	161,229,000
20/11/2022	6,410	0.00 ■■	0.00	6,410	6,470	6,200	22,700	145,507,000
18/11/2022	6,410	0.00 ■■	0.00	6,410	6,470	6,200	22,700	145,507,000
17/11/2022	6,410	0.14 ▲	2.18	6,270	6,510	6,280	6,230	39,934,300
16/11/2022	6,270	0.41 ▲	6.54	5,860	6,270	5,500	32,640	204,652,800
15/11/2022	5,860	-0.44 ▼	-7.51	6,300	6,120	5,860	34,910	204,572,600
14/11/2022	6,300	-0.20 ▼	-3.17	6,500	6,520	6,060	31,220	196,686,000
13/11/2022	6,500	-0.02 ▼	-0.31	6,520	6,680	6,410	11,300	73,450,000
11/11/2022	6,500	-0.02 ▼	-0.31	6,520	6,680	6,410	11,300	73,450,000
10/11/2022	6,520	-0.35 ▼	-5.37	6,870	6,980	6,520	15,840	103,276,800
09/11/2022	6,870	-0.03 ▼	-0.44	6,900	7,070	6,860	13,130	90,203,100
08/11/2022	6,930	0.03 ▲	0.43	6,900	7,000	6,800	4,860	33,679,800
07/11/2022	6,900	-0.30 ▼	-4.35	7,200	7,200	6,900	63,720	439,668,000
06/11/2022	7,200	-0.10 ▼	-1.39	7,300	7,450	7,200	22,080	158,976,000
04/11/2022	7,200	-0.10 ▼	-1.39	7,300	7,450	7,200	22,080	158,976,000
03/11/2022	7,300	-0.01 ▼	-0.14	7,310	7,350	7,290	6,660	48,618,000
02/11/2022	7,310	-0.02 ▼	-0.27	7,330	7,400	7,310	15,630	114,255,300
01/11/2022	7,330	0.13 ▲	1.77	7,200	7,450	7,210	9,490	69,561,700
31/10/2022	7,200	-0.01 ▼	-0.14	7,210	7,430	7,200	13,260	95,472,000
28/10/2022	7,210	0.04 ▲	0.55	7,170	7,280	7,090	17,640	127,184,400
27/10/2022	7,170	0.20 ▲	2.79	6,970	7,170	7,020	8,920	63,956,400
26/10/2022	6,950	-0.06 ▼	-0.86	7,010	7,060	6,880	31,930	221,913,500
25/10/2022	6,970	-0.04 ▼	-0.57	7,010	7,200	6,860	21,670	151,039,900
24/10/2022	7,010	-0.29 ▼	-4.14	7,300	7,300	6,880	49,410	346,364,100
21/10/2022	7,300	-0.07 ▼	-0.96	7,370	7,500	7,270	20,410	148,993,000
20/10/2022	7,370	-0.09 ▼	-1.22	7,460	7,440	7,370	7,580	55,864,600
19/10/2022	7,460	-0.04 ▼	-0.54	7,500	7,460	7,390	6,560	48,937,600
18/10/2022	7,500	0.15 ▲	2.00	7,350	7,500	7,350	14,060	105,450,000
17/10/2022	7,350	-0.08 ▼	-1.09	7,430	7,400	7,210	8,500	62,475,000
16/10/2022	7,430	0.00 ■■	0.00	7,430	7,500	7,400	4,650	34,549,500
14/10/2022	7,430	0.00 ■■	0.00	7,430	7,500	7,400	4,650	34,549,500
13/10/2022	7,430	0.18 ▲	2.42	7,250	7,430	7,250	6,990	51,935,700
12/10/2022	7,250	0.11 ▲	1.52	7,140	7,250	7,130	21,330	154,642,500
11/10/2022	7,140	-0.16 ▼	-2.24	7,300	7,330	7,140	18,330	130,876,200
07/10/2022	7,240	-0.27 ▼	-3.73	7,510	7,510	7,110	22,630	163,841,200
06/10/2022	7,510	-0.14 ▼	-1.86	7,650	7,700	7,400	21,240	159,512,400
05/10/2022	7,650	0.44 ▲	5.75	7,210	7,710	7,270	30,520	233,478,000
04/10/2022	7,210	0.01 ▲	0.14	7,200	7,390	7,150	43,180	311,327,800
03/10/2022	7,200	-0.35 ▼	-4.86	7,550	7,550	7,100	25,210	181,512,000
02/10/2022	7,550	-0.10 ▼	-1.32	7,650	7,650	7,420	31,270	236,088,500
30/09/2022	7,550	-0.10 ▼	-1.32	7,650	7,650	7,420	31,270	236,088,500
29/09/2022	7,650	-0.06 ▼	-0.78	7,710	7,840	7,650	13,150	100,597,500
28/09/2022	7,710	0.03 ▲	0.39	7,680	7,820	7,620	11,900	91,749,000
27/09/2022	7,680	-0.05 ▼	-0.65	7,730	7,830	7,680	17,220	132,249,600
26/09/2022	7,730	-0.25 ▼	-3.23	7,980	7,960	7,640	25,270	195,337,100
23/09/2022	7,980	-0.02 ▼	-0.25	8,000	8,110	7,950	24,690	197,026,200
22/09/2022	8,000	0.19 ▲	2.38	7,810	8,140	7,900	17,650	141,200,000
21/09/2022	7,810	0.08 ▲	1.02	7,730	8,000	7,750	9,810	76,616,100
20/09/2022	7,730	0.03 ▲	0.39	7,700	7,770	7,670	20,760	160,474,800
19/09/2022	7,700	-0.29 ▼	-3.77	7,990	8,020	7,700	42,130	324,401,000
16/09/2022	7,990	-0.13 ▼	-1.63	8,120	8,090	7,990	20,750	165,792,500
15/09/2022	8,120	0.05 ▲	0.62	8,070	8,180	8,070	14,500	117,740,000
14/09/2022	8,070	-0.06 ▼	-0.74	8,130	8,070	7,960	45,410	366,458,700
13/09/2022	8,130	0.00 ■■	0.00	8,130	8,250	8,070	26,160	212,680,800
12/09/2022	8,130	-0.43 ▼	-5.29	8,560	8,350	8,100	42,250	343,492,500
09/09/2022	8,300	-0.26 ▼	-3.13	8,560	8,700	8,120	48,510	402,633,000
08/09/2022	8,560	0.36 ▲	4.21	8,200	8,650	8,050	103,170	883,135,200
07/09/2022	8,200	0.12 ▲	1.46	8,080	8,490	8,050	117,430	962,926,000
06/09/2022	8,080	-0.02 ▼	-0.25	8,100	8,150	8,050	13,060	105,524,800
05/09/2022	8,100	0.00 ■■	0.00	8,100	8,150	8,050	13,320	107,892,000
04/09/2022	8,100	-0.09 ▼	-1.11	8,190	8,400	8,050	11,860	96,066,000
02/09/2022	8,100	-0.09 ▼	-1.11	8,190	8,400	8,050	11,860	96,066,000
01/09/2022	8,100	-0.09 ▼	-1.11	8,190	8,400	8,050	11,860	96,066,000
31/08/2022	8,100	-0.09 ▼	-1.11	8,190	8,400	8,050	11,860	96,066,000
30/08/2022	8,190	0.01 ▲	0.12	8,180	8,330	8,090	26,370	215,970,300
29/08/2022	8,180	-0.08 ▼	-0.98	8,260	8,200	8,000	33,470	273,784,600
28/08/2022	8,260	-0.12 ▼	-1.45	8,380	8,400	8,250	21,290	175,855,400
26/08/2022	8,260	-0.12 ▼	-1.45	8,380	8,400	8,250	21,290	175,855,400
25/08/2022	8,380	-0.02 ▼	-0.24	8,400	8,470	8,360	21,590	180,924,200
24/08/2022	8,400	0.03 ▲	0.36	8,370	8,480	8,300	26,160	219,744,000
23/08/2022	8,370	0.22 ▲	2.63	8,150	8,410	8,000	16,920	141,620,400
22/08/2022	8,150	-0.06 ▼	-0.74	8,210	8,240	8,000	20,370	166,015,500
21/08/2022	8,210	-0.04 ▼	-0.49	8,250	8,310	8,160	14,370	117,977,700
19/08/2022	8,210	-0.04 ▼	-0.49	8,250	8,310	8,160	14,370	117,977,700
18/08/2022	8,250	-0.14 ▼	-1.70	8,390	8,340	8,110	29,940	247,005,000
17/08/2022	8,390	-0.02 ▼	-0.24	8,410	8,430	8,300	19,770	165,870,300
16/08/2022	8,410	0.00 ■■	0.00	8,410	8,480	8,410	15,880	133,550,800
15/08/2022	8,410	0.05 ▲	0.59	8,360	8,600	8,310	22,310	187,627,100
12/08/2022	8,360	-0.04 ▼	-0.48	8,400	8,420	8,300	20,710	173,135,600
11/08/2022	8,400	-0.18 ▼	-2.14	8,580	8,690	8,350	43,620	366,408,000
10/08/2022	8,580	-0.12 ▼	-1.40	8,700	8,690	8,500	21,580	185,156,400
09/08/2022	8,700	0.20 ▲	2.30	8,500	8,780	8,520	36,760	319,812,000
08/08/2022	8,500	0.04 ▲	0.47	8,460	8,500	8,300	46,070	391,595,000
07/08/2022	8,460	-0.13 ▼	-1.54	8,590	8,600	8,330	26,190	221,567,400
05/08/2022	8,460	-0.13 ▼	-1.54	8,590	8,600	8,330	26,190	221,567,400
04/08/2022	8,590	0.30 ▲	3.49	8,290	8,870	8,460	70,710	607,398,900
03/08/2022	8,290	0.54 ▲	6.51	7,750	8,290	7,800	92,030	762,928,700
02/08/2022	7,750	0.14 ▲	1.81	7,610	7,750	7,600	32,590	252,572,500
01/08/2022	7,610	-0.05 ▼	-0.66	7,660	7,680	7,570	22,170	168,713,700
29/07/2022	7,660	-0.02 ▼	-0.26	7,680	7,730	7,660	10,710	82,038,600
28/07/2022	7,680	0.06 ▲	0.78	7,620	7,740	7,630	15,060	115,660,800
27/07/2022	7,620	-0.02 ▼	-0.26	7,640	7,700	7,490	9,500	72,390,000
26/07/2022	7,640	-0.10 ▼	-1.31	7,740	7,790	7,550	18,840	143,937,600
25/07/2022	7,740	-0.09 ▼	-1.16	7,830	7,830	7,700	17,780	137,617,200
24/07/2022	7,830	-0.06 ▼	-0.77	7,890	7,890	7,820	15,020	117,606,600
22/07/2022	7,830	-0.06 ▼	-0.77	7,890	7,890	7,820	15,020	117,606,600
21/07/2022	7,890	-0.01 ▼	-0.13	7,900	7,950	7,800	25,320	199,774,800
20/07/2022	7,900	0.08 ▲	1.01	7,820	7,950	7,800	33,550	265,045,000
19/07/2022	7,820	0.03 ▲	0.38	7,790	7,840	7,620	19,250	150,535,000
18/07/2022	7,790	0.18 ▲	2.31	7,610	8,000	7,790	10,630	82,807,700
17/07/2022	7,840	0.23 ▲	2.93	7,610	8,000	7,740	18,760	147,078,400
15/07/2022	7,840	0.23 ▲	2.93	7,610	8,000	7,740	18,760	147,078,400
14/07/2022	7,610	-0.03 ▼	-0.39	7,640	7,700	7,590	44,090	335,524,900
13/07/2022	7,640	0.04 ▲	0.52	7,600	7,710	7,520	12,510	95,576,400
12/07/2022	7,600	0.10 ▲	1.32	7,500	7,690	7,500	12,030	91,428,000
11/07/2022	7,500	-0.05 ▼	-0.67	7,550	7,690	7,480	10,240	76,800,000
10/07/2022	7,550	0.20 ▲	2.65	7,350	7,600	7,400	22,990	173,574,500
08/07/2022	7,550	0.20 ▲	2.65	7,350	7,600	7,400	22,990	173,574,500
07/07/2022	7,350	0.05 ▲	0.68	7,300	7,360	7,250	17,360	127,596,000
06/07/2022	7,300	-0.27 ▼	-3.70	7,570	7,800	7,300	11,090	80,957,000
05/07/2022	7,570	-0.11 ▼	-1.45	7,680	7,700	7,570	17,100	129,447,000
04/07/2022	7,680	-0.03 ▼	-0.39	7,710	7,820	7,670	13,300	102,144,000
03/07/2022	7,710	-0.18 ▼	-2.33	7,890	7,790	7,500	21,970	169,388,700
01/07/2022	7,710	-0.18 ▼	-2.33	7,890	7,790	7,500	21,970	169,388,700
30/06/2022	7,890	-0.01 ▼	-0.13	7,900	7,950	7,700	19,060	150,383,400
29/06/2022	7,900	-0.01 ▼	-0.13	7,910	7,940	7,710	12,070	95,353,000
28/06/2022	7,910	0.11 ▲	1.39	7,800	8,100	7,800	20,410	161,443,100
27/06/2022	7,800	0.29 ▲	3.72	7,510	7,820	7,540	12,260	95,628,000
24/06/2022	7,510	0.03 ▲	0.40	7,480	7,700	7,500	23,550	176,860,500
23/06/2022	7,480	0.08 ▲	1.07	7,400	7,550	7,320	7,840	58,643,200
22/06/2022	7,400	0.15 ▲	2.03	7,250	7,590	7,250	17,120	126,688,000
21/06/2022	7,250	-0.25 ▼	-3.45	7,500	7,500	7,110	33,240	240,990,000
20/06/2022	7,500	-0.25 ▼	-3.33	7,750	7,730	7,220	41,780	313,350,000
17/06/2022	7,750	-0.30 ▼	-3.87	8,050	8,030	7,700	14,250	110,437,500
16/06/2022	8,050	0.16 ▲	1.99	7,890	8,250	7,890	24,740	199,157,000
15/06/2022	7,890	-0.46 ▼	-5.83	8,350	8,600	7,770	180,840	1,426,827,600
14/06/2022	8,350	-0.35 ▼	-4.19	8,700	8,600	8,200	22,130	184,785,500
13/06/2022	8,700	-0.65 ▼	-7.47	9,350	9,200	8,700	66,220	576,114,000
12/06/2022	9,350	-0.20 ▼	-2.14	9,550	9,600	9,350	101,510	949,118,500
10/06/2022	9,350	-0.20 ▼	-2.14	9,550	9,600	9,350	101,510	949,118,500
09/06/2022	9,550	-0.10 ▼	-1.05	9,650	9,800	9,550	14,520	138,666,000
08/06/2022	9,650	0.16 ▲	1.66	9,490	9,850	9,490	20,000	193,000,000
07/06/2022	9,490	-0.16 ▼	-1.69	9,650	9,580	9,200	29,700	281,853,000
06/06/2022	9,650	-0.05 ▼	-0.52	9,700	9,800	9,560	16,770	161,830,500
05/06/2022	9,700	-0.15 ▼	-1.55	9,850	9,830	9,420	29,530	286,441,000
03/06/2022	9,700	-0.15 ▼	-1.55	9,850	9,830	9,420	29,530	286,441,000
02/06/2022	9,850	-0.30 ▼	-3.05	10,150	10,250	9,850	34,290	337,756,500
01/06/2022	10,150	-0.25 ▼	-2.46	10,400	10,500	10,150	37,470	380,320,500
31/05/2022	11,150	0.15 ▲	1.35	11,000	11,250	11,000	43,500	485,025,000
30/05/2022	11,000	0.20 ▲	1.82	10,800	11,150	10,800	53,240	585,640,000
29/05/2022	10,800	-0.10 ▼	-0.93	10,900	11,000	10,750	23,030	248,724,000
27/05/2022	10,800	-0.10 ▼	-0.93	10,900	11,000	10,750	23,030	248,724,000
26/05/2022	10,900	0.25 ▲	2.29	10,650	10,900	10,650	20,980	228,682,000
25/05/2022	10,650	0.35 ▲	3.29	10,300	10,700	10,300	32,080	341,652,000
24/05/2022	10,300	0.10 ▲	0.97	10,200	10,450	10,150	43,800	451,140,000
23/05/2022	10,200	-0.15 ▼	-1.47	10,350	10,500	10,050	28,300	288,660,000
22/05/2022	10,350	0.00 ■■	0.00	10,350	10,400	10,100	22,130	229,045,500
20/05/2022	10,350	0.00 ■■	0.00	10,350	10,400	10,100	22,130	229,045,500
19/05/2022	10,350	0.10 ▲	0.97	10,250	10,350	9,950	22,900	237,015,000
18/05/2022	10,250	0.20 ▲	1.95	10,050	10,500	10,050	29,850	305,962,500
17/05/2022	10,050	0.65 ▲	6.47	9,400	10,050	9,400	39,900	400,995,000
16/05/2022	9,400	0.25 ▲	2.66	9,150	9,770	9,300	21,890	205,766,000
13/05/2022	9,150	-0.65 ▼	-7.10	9,800	10,050	9,130	83,570	764,665,500
12/05/2022	9,800	-0.70 ▼	-7.14	10,500	10,500	9,800	39,680	388,864,000
11/05/2022	10,500	0.50 ▲	4.76	10,000	10,600	10,200	26,910	282,555,000
10/05/2022	10,000	-0.25 ▼	-2.50	10,250	10,000	9,540	55,180	551,800,000
09/05/2022	10,250	-0.75 ▼	-7.32	11,000	10,700	10,250	72,450	742,612,500
29/04/2022	11,600	-0.10 ▼	-0.86	11,700	11,700	11,450	24,130	279,908,000
28/04/2022	11,700	0.30 ▲	2.56	11,400	12,000	11,300	36,580	427,986,000
27/04/2022	11,400	0.30 ▲	2.63	11,100	11,500	10,750	27,500	313,500,000
26/04/2022	11,100	0.10 ▲	0.90	11,000	11,100	10,300	21,480	238,428,000
25/04/2022	11,000	0.00 ■■	0.00	11,000	11,400	10,600	41,810	459,910,000
23/04/2022	11,000	0.20 ▲	1.82	10,800	11,550	10,500	40,140	441,540,000
22/04/2022	11,000	0.20 ▲	1.82	10,800	11,550	10,500	40,140	441,540,000
21/04/2022	10,800	-0.60 ▼	-5.56	11,400	11,200	10,650	86,060	929,448,000
20/04/2022	11,400	-0.30 ▼	-2.63	11,700	11,900	11,400	38,260	436,164,000
19/04/2022	11,700	-0.05 ▼	-0.43	11,750	12,200	11,650	38,420	449,514,000
18/04/2022	11,750	-0.85 ▼	-7.23	12,600	12,600	11,750	67,750	796,062,500
16/04/2022	12,600	-0.20 ▼	-1.59	12,800	13,000	12,000	23,670	298,242,000
15/04/2022	12,600	-0.20 ▼	-1.59	12,800	13,000	12,000	23,670	298,242,000
14/04/2022	12,800	-0.40 ▼	-3.13	13,200	13,700	12,800	35,940	460,032,000
13/04/2022	13,200	0.55 ▲	4.17	12,650	13,300	11,900	63,660	840,312,000
12/04/2022	12,650	-0.95 ▼	-7.51	13,600	13,600	12,650	83,730	1,059,184,500
08/04/2022	13,600	-0.45 ▼	-3.31	14,050	14,150	13,550	63,840	868,224,000
07/04/2022	14,050	-0.50 ▼	-3.56	14,550	14,700	14,050	81,390	1,143,529,500
06/04/2022	14,550	-0.45 ▼	-3.09	15,000	15,250	14,450	64,740	941,967,000
05/04/2022	15,000	0.00 ■■	0.00	15,000	15,200	14,600	95,540	1,433,100,000
04/04/2022	15,000	-0.50 ▼	-3.33	15,500	15,500	15,000	102,550	1,538,250,000
01/04/2022	15,500	0.05 ▲	0.32	15,450	15,600	15,100	48,750	755,625,000
31/03/2022	15,450	-0.30 ▼	-1.94	15,750	16,100	15,300	46,080	711,936,000
30/03/2022	15,750	0.15 ▲	0.95	15,600	16,200	15,000	171,040	2,693,880,000
29/03/2022	15,600	0.30 ▲	1.92	15,300	15,950	15,100	80,960	1,262,976,000
28/03/2022	15,300	-0.20 ▼	-1.31	15,500	15,550	15,000	62,570	957,321,000
25/03/2022	15,500	-0.20 ▼	-1.29	15,700	15,850	15,450	68,070	1,055,085,000
24/03/2022	15,700	0.50 ▲	3.18	15,200	15,850	14,850	115,270	1,809,739,000
23/03/2022	15,200	-0.10 ▼	-0.66	15,300	15,500	15,000	61,500	934,800,000
22/03/2022	15,300	0.20 ▲	1.31	15,100	15,500	14,950	95,920	1,467,576,000
21/03/2022	15,100	0.10 ▲	0.66	15,000	15,250	14,900	68,220	1,030,122,000
18/03/2022	15,000	-0.20 ▼	-1.33	15,200	15,400	14,850	52,610	789,150,000
17/03/2022	15,200	-0.40 ▼	-2.63	15,600	15,800	14,900	77,160	1,172,832,000
16/03/2022	15,600	0.40 ▲	2.56	15,200	15,900	15,000	97,200	1,516,320,000
15/03/2022	15,200	0.00 ■■	0.00	15,200	15,500	14,500	99,870	1,518,024,000
14/03/2022	15,200	-0.35 ▼	-2.30	15,550	16,000	14,900	165,800	2,520,160,000
11/03/2022	15,550	0.30 ▲	1.93	15,250	16,300	15,000	282,170	4,387,743,500
10/03/2022	15,250	0.25 ▲	1.64	15,000	16,000	14,700	147,630	2,251,357,500
09/03/2022	15,000	0.95 ▲	6.33	14,050	15,000	13,900	196,470	2,947,050,000
08/03/2022	14,050	-1.00 ▼	-7.12	15,050	15,000	14,000	220,980	3,104,769,000
07/03/2022	15,050	0.55 ▲	3.65	14,500	15,300	14,850	159,070	2,394,003,500
06/03/2022	14,500	0.10 ▲	0.69	14,400	15,000	14,400	242,910	3,522,195,000
04/03/2022	14,500	0.10 ▲	0.69	14,400	15,000	14,400	242,910	3,522,195,000
03/03/2022	14,400	0.90 ▲	6.25	13,500	14,400	13,400	269,350	3,878,640,000
02/03/2022	13,500	0.05 ▲	0.37	13,450	13,700	13,300	92,640	1,250,640,000
01/03/2022	13,450	0.20 ▲	1.49	13,250	13,750	13,150	122,640	1,649,508,000
28/02/2022	13,250	-0.10 ▼	-0.75	13,350	13,800	13,150	75,010	993,882,500
26/02/2022	13,350	0.15 ▲	1.12	13,200	13,500	13,050	52,940	706,749,000
25/02/2022	13,350	0.15 ▲	1.12	13,200	13,500	13,050	52,940	706,749,000
24/02/2022	13,200	-0.35 ▼	-2.65	13,550	13,600	12,750	88,060	1,162,392,000
23/02/2022	13,550	0.35 ▲	2.58	13,200	13,800	13,250	110,370	1,495,513,500
22/02/2022	13,200	0.00 ■■	0.00	13,200	13,400	12,900	91,660	1,209,912,000
21/02/2022	13,200	0.65 ▲	4.92	12,550	13,250	12,550	126,340	1,667,688,000
20/02/2022	12,550	-0.10 ▼	-0.80	12,650	12,800	12,500	26,100	327,555,000
18/02/2022	12,550	-0.10 ▼	-0.80	12,650	12,800	12,500	26,100	327,555,000
17/02/2022	12,650	0.05 ▲	0.40	12,600	12,800	12,450	36,020	455,653,000
16/02/2022	12,600	-0.05 ▼	-0.40	12,650	12,700	12,500	24,600	309,960,000
15/02/2022	12,650	-0.15 ▼	-1.19	12,800	12,900	12,550	36,930	467,164,500
14/02/2022	12,800	0.30 ▲	2.34	12,500	12,900	12,300	51,740	662,272,000
11/02/2022	12,500	0.20 ▲	1.60	12,300	12,550	12,200	38,810	485,125,000
10/02/2022	12,300	0.00 ■■	0.00	12,300	12,400	12,200	18,500	227,550,000
09/02/2022	12,300	0.00 ■■	0.00	12,300	12,500	12,250	24,770	304,671,000
08/02/2022	12,300	0.15 ▲	1.22	12,150	12,350	12,150	26,470	325,581,000
07/02/2022	12,150	0.45 ▲	3.70	11,700	12,350	11,800	42,000	510,300,000
01/02/2022	11,700	0.00 ■■	0.00	11,600	11,700	11,600	12,260	143,442,000
31/01/2022	11,700	0.10 ▲	0.85	11,600	11,700	11,600	12,260	143,442,000
28/01/2022	11,700	0.10 ▲	0.85	11,600	11,700	11,600	12,260	143,442,000
27/01/2022	11,600	-0.25 ▼	-2.16	11,850	11,900	11,600	19,210	222,836,000
26/01/2022	11,850	0.15 ▲	1.27	11,700	12,100	11,800	56,920	674,502,000
25/01/2022	11,700	0.00 ■■	0.00	11,700	11,800	11,600	50,930	595,881,000
24/01/2022	11,700	-0.25 ▼	-2.14	11,950	11,950	11,650	50,540	591,318,000
21/01/2022	11,950	-0.05 ▼	-0.42	12,000	12,300	11,900	25,290	302,215,500
20/01/2022	12,050	0.60 ▲	4.98	11,450	12,200	11,300	31,160	375,478,000
19/01/2022	11,500	0.20 ▲	1.74	11,300	11,700	11,300	27,840	320,160,000
18/01/2022	11,400	-0.20 ▼	-1.75	11,600	11,650	11,300	26,910	306,774,000
17/01/2022	11,750	-0.25 ▼	-2.13	12,000	12,300	11,650	52,640	618,520,000
16/01/2022	12,000	-0.10 ▼	-0.83	12,100	12,300	11,400	47,690	572,280,000
14/01/2022	12,000	-0.10 ▼	-0.83	12,100	12,300	11,400	47,690	572,280,000
13/01/2022	12,100	-0.55 ▼	-4.55	12,650	12,800	12,000	73,370	887,777,000
12/01/2022	12,650	0.15 ▲	1.19	12,500	13,000	12,450	54,210	685,756,500
11/01/2022	12,500	-0.50 ▼	-4.00	13,000	13,100	12,500	72,030	900,375,000
10/01/2022	13,000	-0.35 ▼	-2.69	13,350	13,500	13,000	90,470	1,176,110,000
09/01/2022	13,350	0.05 ▲	0.37	13,300	13,400	13,200	73,570	982,159,500
07/01/2022	13,350	0.05 ▲	0.37	13,300	13,400	13,200	73,570	982,159,500
06/01/2022	13,300	-0.10 ▼	-0.75	13,400	13,450	13,300	73,200	973,560,000
05/01/2022	13,400	0.20 ▲	1.49	13,200	13,800	13,200	155,020	2,077,268,000
04/01/2022	13,200	0.30 ▲	2.27	12,900	13,300	12,850	139,380	1,839,816,000
03/01/2022	11,800	-0.25 ▼	-2.12	12,050	12,200	11,800	47,080	555,544,000
31/12/2021	12,900	0.10 ▲	0.78	12,800	12,900	12,600	44,490	573,921,000
30/12/2021	12,800	-0.20 ▼	-1.56	13,000	13,200	12,750	43,250	553,600,000
29/12/2021	13,000	0.35 ▲	2.69	12,650	13,000	12,600	79,470	1,033,110,000
23/12/2021	12,850	-0.10 ▼	-0.78	12,950	13,350	12,800	72,790	935,351,500
22/12/2021	12,850	-0.10 ▼	-0.78	12,950	13,350	12,800	72,790	935,351,500
21/12/2021	12,950	-0.05 ▼	-0.39	12,950	13,000	12,850	76,020	984,459,000
20/12/2021	12,950	0.15 ▲	1.16	12,800	13,000	12,550	90,280	1,169,126,000
17/12/2021	12,800	0.05 ▲	0.39	12,750	13,050	12,500	42,910	549,248,000
16/12/2021	12,750	-0.25 ▼	-1.96	13,000	13,150	12,700	29,580	377,145,000
15/12/2021	13,000	0.65 ▲	5.00	12,350	13,200	12,200	161,050	2,093,650,000
14/12/2021	12,350	-0.05 ▼	-0.40	12,350	12,500	12,250	27,320	337,402,000
13/12/2021	12,350	0.05 ▲	0.40	12,350	12,600	12,300	36,160	446,576,000
12/12/2021	12,350	-0.05 ▼	-0.40	12,400	12,400	12,200	29,800	368,030,000
10/12/2021	12,350	-0.05 ▼	-0.40	12,400	12,400	12,200	29,800	368,030,000
09/12/2021	12,400	0.70 ▲	5.65	11,700	12,450	11,550	52,440	650,256,000
08/12/2021	11,700	-0.15 ▼	-1.28	11,850	11,900	11,650	19,470	227,799,000
07/12/2021	11,850	0.75 ▲	6.33	11,100	11,850	11,150	56,990	675,331,500
06/12/2021	11,100	-0.70 ▼	-6.31	11,800	11,800	11,050	92,980	1,032,078,000
04/12/2021	11,800	-0.25 ▼	-2.12	12,050	12,200	11,800	47,080	555,544,000
03/12/2021	11,800	-0.25 ▼	-2.12	12,050	12,200	11,800	47,080	555,544,000
02/12/2021	12,050	-0.10 ▼	-0.83	12,150	12,350	12,050	44,170	532,248,500
01/12/2021	12,150	0.05 ▲	0.41	12,100	12,400	12,050	32,640	396,576,000
30/11/2021	12,100	0.10 ▲	0.83	12,000	12,600	12,100	43,870	530,827,000
29/11/2021	12,000	-0.25 ▼	-2.08	12,250	12,100	11,600	58,200	698,400,000
28/11/2021	12,250	-0.05 ▼	-0.41	12,300	12,300	12,100	67,490	826,752,500
26/11/2021	12,250	-0.05 ▼	-0.41	12,300	12,300	12,100	67,490	826,752,500
25/11/2021	12,300	-0.10 ▼	-0.81	12,400	12,400	12,100	44,980	553,254,000
24/11/2021	12,400	-0.10 ▼	-0.81	12,400	12,950	12,200	64,130	795,212,000
23/11/2021	12,400	0.40 ▲	3.23	12,000	12,400	11,300	69,140	857,336,000
22/11/2021	12,000	-0.85 ▼	-7.08	12,850	12,850	12,000	145,670	1,748,040,000
19/11/2021	12,850	-0.75 ▼	-5.84	13,600	13,700	12,700	223,800	2,875,830,000
18/11/2021	13,600	-0.25 ▼	-1.84	13,850	13,850	13,500	104,220	1,417,392,000
17/11/2021	13,850	-0.05 ▼	-0.36	13,900	14,000	13,600	104,520	1,447,602,000
16/11/2021	13,900	0.55 ▲	3.96	13,350	14,000	13,300	215,930	3,001,427,000
15/11/2021	13,350	0.10 ▲	0.75	13,250	13,500	13,100	180,320	2,407,272,000
14/11/2021	13,250	-0.25 ▼	-1.89	13,500	13,600	13,100	90,750	1,202,437,500
12/11/2021	13,250	-0.25 ▼	-1.89	13,500	13,600	13,100	90,750	1,202,437,500
11/11/2021	13,500	-0.10 ▼	-0.74	13,600	14,000	13,400	139,550	1,883,925,000
10/11/2021	13,600	0.50 ▲	3.68	13,100	13,800	13,050	189,690	2,579,784,000
09/11/2021	13,100	0.15 ▲	1.15	12,950	13,400	12,950	115,300	1,510,430,000
08/11/2021	12,950	-0.05 ▼	-0.39	13,000	13,250	12,950	127,090	1,645,815,500
07/11/2021	13,000	-0.05 ▼	-0.38	13,000	13,100	12,850	70,830	920,790,000
05/11/2021	13,000	-0.05 ▼	-0.38	13,000	13,100	12,850	70,830	920,790,000
04/11/2021	12,900	-0.50 ▼	-3.88	13,400	13,800	12,900	141,350	1,823,415,000
03/11/2021	12,900	-0.50 ▼	-3.88	13,400	13,800	12,900	141,350	1,823,415,000
02/11/2021	13,400	0.05 ▲	0.37	13,400	13,700	13,400	101,760	1,363,584,000
01/11/2021	13,400	-0.25 ▼	-1.87	13,650	13,700	13,250	149,420	2,002,228,000
31/10/2021	13,650	-0.35 ▼	-2.56	14,000	14,000	13,550	135,970	1,855,990,500
29/10/2021	13,650	-0.35 ▼	-2.56	14,000	14,000	13,550	135,970	1,855,990,500
28/10/2021	14,000	-0.05 ▼	-0.36	14,050	14,150	13,500	122,090	1,709,260,000
27/10/2021	14,050	0.05 ▲	0.36	14,000	14,450	13,950	107,430	1,509,391,500
26/10/2021	14,000	0.20 ▲	1.43	13,800	14,250	13,000	170,460	2,386,440,000
25/10/2021	13,800	-0.50 ▼	-3.62	14,300	14,500	13,800	159,060	2,195,028,000
23/10/2021	14,300	0.60 ▲	4.20	13,700	14,600	13,500	245,880	3,516,084,000
22/10/2021	14,300	0.60 ▲	4.20	13,700	14,600	13,500	245,880	3,516,084,000
21/10/2021	13,700	0.35 ▲	2.55	13,350	13,750	13,400	178,190	2,441,203,000
20/10/2021	13,350	0.55 ▲	4.12	12,800	13,650	12,700	173,900	2,321,565,000
19/10/2021	12,800	-0.10 ▼	-0.78	12,900	13,000	12,600	101,760	1,302,528,000
18/10/2021	12,900	-0.25 ▼	-1.94	13,150	13,300	12,850	113,560	1,464,924,000
16/10/2021	13,150	-0.40 ▼	-3.04	13,550	13,700	13,000	131,790	1,733,038,500
15/10/2021	13,150	-0.40 ▼	-3.04	13,550	13,700	13,000	131,790	1,733,038,500
14/10/2021	13,550	0.35 ▲	2.58	13,200	13,700	13,150	166,650	2,258,107,500
13/10/2021	13,200	-0.10 ▼	-0.76	13,300	13,500	13,100	84,760	1,118,832,000
12/10/2021	13,300	0.10 ▲	0.75	13,200	13,400	12,900	148,460	1,974,518,000
11/10/2021	13,200	-0.25 ▼	-1.89	13,450	13,500	13,050	87,060	1,149,192,000
08/10/2021	13,450	-0.10 ▼	-0.74	13,550	13,700	13,200	118,180	1,589,521,000
07/10/2021	13,550	0.35 ▲	2.58	13,200	13,800	12,800	232,160	3,145,768,000
06/10/2021	13,200	0.30 ▲	2.27	12,900	13,300	12,800	74,730	986,436,000
05/10/2021	12,900	-0.40 ▼	-3.10	13,300	13,500	12,900	95,670	1,234,143,000
04/10/2021	13,300	0.85 ▲	6.39	12,450	13,300	12,500	188,260	2,503,858,000
01/10/2021	12,450	0.05 ▲	0.40	12,450	12,800	12,150	103,620	1,290,069,000
30/09/2021	12,450	-0.05 ▼	-0.40	12,500	12,650	12,350	62,790	781,735,500
29/09/2021	12,500	-0.20 ▼	-1.60	12,700	12,700	12,200	54,630	682,875,000
28/09/2021	12,700	0.35 ▲	2.76	12,350	12,900	12,000	91,570	1,162,939,000
27/09/2021	12,350	0.05 ▲	0.40	12,350	13,000	12,100	93,120	1,150,032,000
26/09/2021	12,350	-0.55 ▼	-4.45	12,900	12,850	12,000	169,120	2,088,632,000
24/09/2021	12,350	-0.55 ▼	-4.45	12,900	12,850	12,000	169,120	2,088,632,000
23/09/2021	12,900	-0.70 ▼	-5.43	13,600	13,650	12,900	234,580	3,026,082,000
22/09/2021	13,600	0.10 ▲	0.74	13,500	14,000	12,800	232,590	3,163,224,000
21/09/2021	13,500	0.75 ▲	5.56	12,750	13,600	12,350	274,710	3,708,585,000
20/09/2021	12,750	0.80 ▲	6.27	11,950	12,750	12,300	284,040	3,621,510,000
17/09/2021	11,950	0.75 ▲	6.28	11,200	11,950	11,150	342,910	4,097,774,500
16/09/2021	11,200	-0.15 ▼	-1.34	11,350	11,600	10,950	96,180	1,077,216,000
15/09/2021	11,350	0.35 ▲	3.08	11,000	11,600	10,800	108,970	1,236,809,500
14/09/2021	11,000	-0.50 ▼	-4.55	11,500	11,650	10,800	137,170	1,508,870,000
13/09/2021	11,500	0.10 ▲	0.87	11,400	11,700	11,300	152,580	1,754,670,000
10/09/2021	11,400	0.20 ▲	1.75	11,200	11,600	11,000	118,600	1,352,040,000
09/09/2021	11,200	0.30 ▲	2.68	10,900	11,350	10,700	66,930	749,616,000
08/09/2021	10,900	-0.35 ▼	-3.21	11,250	11,200	10,700	114,880	1,252,192,000
07/09/2021	11,250	-0.35 ▼	-3.11	11,600	12,000	11,200	121,610	1,368,112,500
06/09/2021	11,600	0.75 ▲	6.47	10,850	11,600	10,900	232,990	2,702,684,000
05/09/2021	9,190	0.13 ▲	1.41	9,060	9,290	9,000	11,090	101,917,100
03/09/2021	9,200	0.14 ▲	1.52	9,060	9,290	9,000	25,700	236,440,000
01/09/2021	10,850	0.30 ▲	2.76	10,550	10,950	10,350	164,830	1,788,405,500
31/08/2021	10,550	-0.30 ▼	-2.84	10,850	10,850	10,150	53,680	566,324,000
30/08/2021	10,850	0.05 ▲	0.46	10,800	11,200	10,600	68,720	745,612,000
27/08/2021	10,800	0.65 ▲	6.02	10,150	10,800	10,300	129,520	1,398,816,000
26/08/2021	10,150	0.66 ▲	6.50	9,490	10,150	9,490	85,930	872,189,500
25/08/2021	9,490	-0.01 ▼	-0.11	9,500	9,600	9,260	21,230	201,472,700
24/08/2021	9,500	-0.09 ▼	-0.95	9,590	9,740	9,370	28,650	272,175,000
23/08/2021	9,590	-0.24 ▼	-2.50	9,830	9,840	9,590	34,950	335,170,500
20/08/2021	9,830	-0.32 ▼	-3.26	10,150	10,400	9,820	41,320	406,175,600
19/08/2021	10,150	0.16 ▲	1.58	9,990	10,400	9,870	42,200	428,330,000
18/08/2021	9,990	-0.06 ▼	-0.60	10,050	10,300	9,900	23,570	235,464,300
17/08/2021	10,050	-0.45 ▼	-4.48	10,500	10,500	10,000	48,330	485,716,500
16/08/2021	10,500	0.20 ▲	1.90	10,300	10,900	10,100	31,980	335,790,000
13/08/2021	10,300	-0.05 ▼	-0.49	10,350	10,300	9,810	34,110	351,333,000
12/08/2021	10,350	0.15 ▲	1.45	10,200	10,900	10,100	134,630	1,393,420,500
11/08/2021	10,200	0.63 ▲	6.18	9,570	10,200	9,570	43,630	445,026,000
10/08/2021	9,570	0.01 ▲	0.10	9,560	9,700	9,450	23,980	229,488,600
09/08/2021	9,560	0.38 ▲	3.97	9,180	9,690	9,200	43,370	414,617,200
06/08/2021	9,180	-0.01 ▼	-0.11	9,190	9,200	9,120	21,630	198,563,400
05/08/2021	9,190	0.06 ▲	0.65	9,130	9,200	9,000	11,090	101,917,100
04/08/2021	9,130	-0.07 ▼	-0.77	9,200	9,210	9,100	16,020	146,262,600
03/08/2021	9,200	0.14 ▲	1.52	9,060	9,290	9,000	25,700	236,440,000
02/08/2021	9,060	-0.18 ▼	-1.99	9,240	9,220	9,060	15,690	142,151,400
30/07/2021	9,240	0.30 ▲	3.25	8,940	9,400	8,980	31,220	288,472,800
29/07/2021	8,940	0.19 ▲	2.13	8,750	8,940	8,700	10,130	90,562,200
28/07/2021	8,750	0.07 ▲	0.80	8,680	8,760	8,670	10,950	95,812,500
27/07/2021	8,680	0.07 ▲	0.81	8,610	8,770	8,610	16,230	140,876,400
26/07/2021	8,610	-0.16 ▼	-1.86	8,770	8,800	8,600	10,070	86,702,700
24/07/2021	8,770	-0.21 ▼	-2.39	8,980	8,990	8,610	9,280	81,385,600
23/07/2021	8,770	-0.21 ▼	-2.39	8,980	8,990	8,610	9,280	81,385,600
21/07/2021	8,980	-0.01 ▼	-0.11	8,990	9,000	8,800	8,830	79,293,400
20/07/2021	8,990	0.39 ▲	4.34	8,600	8,990	8,600	18,850	169,461,500
19/07/2021	8,600	-0.47 ▼	-5.47	9,070	9,050	8,500	33,360	286,896,000
16/07/2021	9,070	-0.15 ▼	-1.65	9,220	9,300	9,050	5,050	45,803,500
15/07/2021	9,220	0.01 ▲	0.11	9,210	9,250	9,100	10,130	93,398,600
14/07/2021	9,210	0.18 ▲	1.95	9,030	9,500	9,000	17,030	156,846,300
13/07/2021	9,030	0.28 ▲	3.10	8,750	9,100	8,700	19,820	178,974,600
12/07/2021	8,750	-0.35 ▼	-4.00	9,100	9,020	8,560	46,910	410,462,500
09/07/2021	9,100	-0.10 ▼	-1.10	9,200	9,290	9,000	33,720	306,852,000
08/07/2021	9,200	-0.10 ▼	-1.09	9,200	9,360	9,100	21,540	198,168,000
07/07/2021	9,200	-0.30 ▼	-3.26	9,500	9,400	8,950	42,730	393,116,000
06/07/2021	9,500	-0.50 ▼	-5.26	10,000	10,300	9,500	34,750	330,125,000
05/07/2021	10,000	-0.40 ▼	-4.00	10,400	10,600	9,680	43,650	436,500,000
02/07/2021	10,400	0.68 ▲	6.54	9,720	10,400	9,710	54,540	567,216,000
01/07/2021	9,720	-0.38 ▼	-3.91	10,100	10,000	9,650	65,780	639,381,600
30/06/2021	10,100	-0.45 ▼	-4.46	10,550	10,300	10,050	50,190	506,919,000
29/06/2021	10,550	-0.75 ▼	-7.11	11,300	11,900	10,550	161,390	1,702,664,500
28/06/2021	11,300	0.70 ▲	6.19	10,600	11,300	11,000	163,260	1,844,838,000
25/06/2021	10,600	0.68 ▲	6.42	9,920	10,600	10,600	31,400	332,840,000
24/06/2021	9,920	0.64 ▲	6.45	9,280	9,920	9,350	117,910	1,169,667,200
23/06/2021	9,280	0.39 ▲	4.20	8,890	9,500	8,510	42,920	398,297,600
22/06/2021	8,890	0.03 ▲	0.34	8,860	8,900	8,800	12,630	112,280,700
21/06/2021	8,860	0.11 ▲	1.24	8,850	8,900	8,780	14,950	132,457,000
18/06/2021	8,850	0.10 ▲	1.13	8,750	8,900	8,750	13,570	120,094,500
17/06/2021	8,750	-0.05 ▼	-0.57	8,800	8,800	8,700	9,900	86,625,000
16/06/2021	8,800	-0.15 ▼	-1.70	8,950	9,000	8,740	4,940	43,472,000
15/06/2021	8,790	-0.21 ▼	-2.39	9,000	8,900	8,750	6,760	59,420,400
14/06/2021	9,000	-0.10 ▼	-1.11	9,000	9,150	8,810	8,020	72,180,000
13/06/2021	9,000	-0.05 ▼	-0.56	9,000	9,200	8,600	15,060	135,540,000
11/06/2021	9,000	-0.05 ▼	-0.56	9,000	9,200	8,600	15,060	135,540,000
10/06/2021	9,000	0.30 ▲	3.33	8,700	9,320	8,140	35,680	321,120,000
09/06/2021	9,550	0.02 ▲	0.21	9,530	9,700	9,450	20,590	196,634,500
08/06/2021	9,530	-0.42 ▼	-4.41	9,950	10,100	9,500	21,470	204,609,100
07/06/2021	9,950	0.45 ▲	4.52	9,500	10,100	9,500	43,140	429,243,000
04/06/2021	9,500	0.03 ▲	0.32	9,470	9,540	9,440	17,360	164,920,000
03/06/2021	9,470	0.12 ▲	1.27	9,350	9,550	9,350	14,610	138,356,700
02/06/2021	9,350	0.17 ▲	1.82	9,180	9,350	9,180	17,990	168,206,500
01/06/2021	9,180	-0.06 ▼	-0.65	9,180	9,350	9,080	13,730	126,041,400
31/05/2021	9,180	-0.17 ▼	-1.85	8,990	9,210	9,010	14,900	136,782,000
29/05/2021	8,990	0.09 ▲	1.00	8,900	9,000	8,870	5,500	49,445,000
28/05/2021	8,990	0.09 ▲	1.00	8,900	9,000	8,870	5,500	49,445,000
27/05/2021	8,900	-0.15 ▼	-1.69	9,050	9,000	8,800	2,120	18,868,000
26/05/2021	9,050	-0.04 ▼	-0.44	9,090	9,090	8,920	7,710	69,775,500
25/05/2021	9,090	0.12 ▲	1.32	8,970	9,150	8,910	11,520	104,716,800
24/05/2021	8,970	0.17 ▲	1.90	8,800	8,990	8,810	4,800	43,056,000
22/05/2021	8,800	-0.05 ▼	-0.57	8,850	8,850	8,490	3,120	27,456,000
21/05/2021	8,800	-0.05 ▼	-0.57	8,850	8,850	8,490	3,120	27,456,000
20/05/2021	8,850	-0.05 ▼	-0.56	8,900	8,910	8,820	10,320	91,332,000
19/05/2021	8,900	0.11 ▲	1.24	8,790	9,180	8,780	6,100	54,290,000
18/05/2021	8,790	0.19 ▲	2.16	8,600	8,800	8,600	7,490	65,837,100
17/05/2021	8,600	-0.10 ▼	-1.16	8,700	8,700	8,550	5,490	47,214,000
16/05/2021	8,700	0.07 ▲	0.80	8,630	8,710	8,600	5,350	46,545,000
14/05/2021	8,700	0.07 ▲	0.80	8,630	8,710	8,600	5,350	46,545,000
13/05/2021	8,630	-0.06 ▼	-0.70	8,690	8,730	8,590	6,000	51,780,000
12/05/2021	8,690	-0.01 ▼	-0.12	8,700	8,810	8,560	2,970	25,809,300
11/05/2021	8,700	-0.02 ▼	-0.23	8,720	8,850	8,690	4,070	35,409,000
10/05/2021	8,720	-0.01 ▼	-0.11	8,730	8,730	8,560	8,940	77,956,800
07/05/2021	8,730	-0.01 ▼	-0.11	8,740	8,800	8,660	2,370	20,690,100
06/05/2021	8,740	-0.20 ▼	-2.29	8,940	8,900	8,740	4,010	35,047,400
05/05/2021	8,940	0.20 ▲	2.24	8,740	8,980	8,550	9,210	82,337,400
04/05/2021	8,740	-0.26 ▼	-2.97	9,000	8,900	8,370	2,390	20,888,600
03/05/2021	10,000	0.63 ▲	6.30	9,370	10,000	8,720	270	2,700,000
30/04/2021	9,000	-0.18 ▼	-2.00	9,000	9,000	8,800	2,120	19,080,000
29/04/2021	9,000	-0.18 ▼	-2.00	9,000	9,000	8,800	2,120	19,080,000
28/04/2021	9,000	0.19 ▲	2.11	8,810	9,150	8,800	2,350	21,150,000
27/04/2021	8,810	-0.16 ▼	-1.82	8,970	8,970	8,800	6,690	58,938,900
26/04/2021	8,970	-0.13 ▼	-1.45	9,100	9,100	8,930	6,940	62,251,800
23/04/2021	9,100	0.10 ▲	1.10	9,000	9,180	8,900	6,770	61,607,000
22/04/2021	9,000	0.05 ▲	0.56	9,000	9,200	9,000	11,800	106,200,000
20/04/2021	9,000	-0.20 ▼	-2.22	9,200	9,200	9,000	10,740	96,660,000
19/04/2021	9,200	0.15 ▲	1.63	9,050	9,300	9,050	6,550	60,260,000
16/04/2021	9,050	-0.15 ▼	-1.66	9,200	9,230	8,900	21,450	194,122,500
15/04/2021	9,200	-0.23 ▼	-2.50	9,430	9,450	9,190	26,250	241,500,000
14/04/2021	9,430	-0.17 ▼	-1.80	9,600	9,550	8,980	21,880	206,328,400
13/04/2021	9,600	0.05 ▲	0.52	9,600	9,750	9,570	14,200	136,320,000
12/04/2021	9,600	0.10 ▲	1.04	9,740	9,700	9,460	45,510	436,896,000
09/04/2021	9,740	0.39 ▲	4.00	9,350	9,950	9,360	67,670	659,105,800
08/04/2021	9,350	-0.05 ▼	-0.53	9,400	9,400	9,310	6,840	63,954,000
07/04/2021	9,400	0.10 ▲	1.06	9,300	9,400	9,220	7,450	70,030,000
06/04/2021	9,300	-0.05 ▼	-0.54	9,350	9,350	9,200	4,280	39,804,000
05/04/2021	9,350	-0.03 ▼	-0.32	9,380	9,350	9,200	8,210	76,763,500
03/04/2021	10,000	0.63 ▲	6.30	9,370	9,400	9,350	270	2,700,000
02/04/2021	9,380	0.01 ▲	0.11	9,370	9,400	9,350	3,360	31,516,800
01/04/2021	9,370	0.07 ▲	0.75	9,300	9,370	9,200	4,260	39,916,200
31/03/2021	9,300	-0.05 ▼	-0.54	9,350	9,390	9,250	4,310	40,083,000
30/03/2021	9,350	-0.05 ▼	-0.53	9,400	9,500	9,210	2,920	27,302,000
29/03/2021	9,400	0.30 ▲	3.19	9,100	9,500	9,060	9,600	90,240,000
26/03/2021	9,100	-0.05 ▼	-0.55	9,150	9,350	9,100	5,060	46,046,000
25/03/2021	9,150	-0.06 ▼	-0.66	9,210	9,290	9,150	2,690	24,613,500
24/03/2021	9,210	-0.19 ▼	-2.06	9,400	9,380	9,210	7,440	68,522,400
23/03/2021	9,400	-0.05 ▼	-0.53	9,450	9,400	9,330	4,370	41,078,000
22/03/2021	9,450	0.05 ▲	0.53	9,400	9,480	9,310	8,570	80,986,500
19/03/2021	9,400	-0.03 ▼	-0.32	9,430	9,430	9,300	6,420	60,348,000
18/03/2021	9,430	-0.12 ▼	-1.27	9,430	9,500	9,310	3,870	36,494,100
17/03/2021	9,430	0.05 ▲	0.53	9,380	9,450	9,300	5,630	53,090,900
16/03/2021	9,380	-0.11 ▼	-1.17	9,490	9,420	9,260	5,610	52,621,800
15/03/2021	9,490	-0.08 ▼	-0.84	9,570	9,570	9,420	6,230	59,122,700
12/03/2021	9,570	0.07 ▲	0.73	9,500	9,600	9,310	6,160	58,951,200
11/03/2021	9,500	0.10 ▲	1.05	9,400	9,600	9,350	11,520	109,440,000
10/03/2021	9,400	-0.20 ▼	-2.13	9,600	9,600	9,110	3,550	33,370,000
09/03/2021	9,600	0.05 ▲	0.52	9,550	9,600	9,500	6,200	59,520,000
08/03/2021	9,550	0.56 ▲	5.86	8,990	9,600	9,000	21,290	203,319,500
07/03/2021	8,990	-0.01 ▼	-0.11	8,990	9,000	8,850	6,060	54,479,400
05/03/2021	8,990	-0.01 ▼	-0.11	8,990	9,000	8,850	6,060	54,479,400
04/03/2021	8,990	-0.01 ▼	-0.11	9,000	9,000	8,800	5,560	49,984,400
03/03/2021	9,000	-0.04 ▼	-0.44	9,040	9,040	8,810	1,470	13,230,000
02/03/2021	9,040	0.04 ▲	0.44	9,000	9,040	8,820	2,830	25,583,200
01/03/2021	9,000	0.20 ▲	2.22	8,800	9,000	8,800	7,540	67,860,000
28/02/2021	8,800	-0.01 ▼	-0.11	8,800	8,840	8,650	2,890	25,432,000
26/02/2021	8,800	-0.01 ▼	-0.11	8,800	8,840	8,650	2,890	25,432,000
25/02/2021	8,800	-0.01 ▼	-0.11	8,800	8,850	8,720	4,860	42,768,000
24/02/2021	8,800	-0.16 ▼	-1.82	8,960	8,960	8,800	1,910	16,808,000
23/02/2021	8,960	0.04 ▲	0.45	8,920	9,150	8,820	4,420	39,603,200
22/02/2021	8,920	-0.03 ▼	-0.34	8,950	8,960	8,800	3,860	34,431,200
19/02/2021	8,950	0.06 ▲	0.67	8,890	8,950	8,600	2,090	18,705,500
18/02/2021	8,890	-0.01 ▼	-0.11	8,900	9,000	8,800	5,240	46,583,600
17/02/2021	8,900	0.31 ▲	3.48	8,590	8,900	8,590	4,610	41,029,000
09/02/2021	8,590	0.07 ▲	0.81	8,520	8,600	8,380	9,570	82,206,300
08/02/2021	8,520	0.02 ▲	0.23	8,500	8,690	8,480	4,250	36,210,000
05/02/2021	8,500	-0.10 ▼	-1.18	8,600	8,790	8,500	5,500	46,750,000
05/01/2021	8,500	-0.05 ▼	-0.59	8,550	8,500	8,450	1,140	9,690,000
04/01/2021	8,550	-0.14 ▼	-1.64	8,690	8,690	8,370	8,050	68,827,500
31/12/2020	8,690	-0.03 ▼	-0.35	8,720	8,700	8,400	150,840	1,310,799,600
30/12/2020	8,720	0.16 ▲	1.83	8,560	9,000	8,610	122,200	1,065,584,000
29/12/2020	8,560	0.60 ▲	7.01	8,000	8,560	8,000	43,316	370,784,960
28/12/2020	8,000	0.20 ▲	2.50	7,840	8,100	7,800	21,953	175,624,000
27/12/2020	7,840	0.10 ▲	1.28	7,730	7,840	7,700	3,598	28,208,320
25/12/2020	7,840	0.10 ▲	1.28	7,730	7,840	7,700	3,598	28,208,320
24/12/2020	7,730	-0.20 ▼	-2.59	7,890	7,890	7,700	833	6,439,090
23/12/2020	7,890	0.00 ■■	0.00	7,860	7,950	7,860	3,626	28,609,140
22/12/2020	7,860	-0.10 ▼	-1.27	7,990	7,900	7,810	867	6,814,620
21/12/2020	7,990	0.30 ▲	3.75	7,700	7,990	7,530	2,671	21,341,290
20/12/2020	7,700	-0.20 ▼	-2.60	7,870	8,000	7,600	2,056	15,831,200
18/12/2020	7,700	-0.20 ▼	-2.60	7,870	8,000	7,600	2,056	15,831,200
17/12/2020	7,870	0.00 ■■	0.00	7,870	7,870	7,810	667	5,249,290
16/12/2020	7,870	0.30 ▲	3.81	7,550	8,050	7,600	5,552	43,694,240
15/12/2020	7,550	0.10 ▲	1.32	7,450	7,560	7,280	10,545	79,614,750
14/12/2020	7,450	0.00 ■■	0.00	7,450	7,450	7,400	809	6,027,050
13/12/2020	7,450	0.00 ■■	0.00	7,450	7,450	7,440	566	4,216,700
11/12/2020	7,450	0.00 ■■	0.00	7,450	7,450	7,440	566	4,216,700
10/12/2020	7,450	0.00 ■■	0.00	7,450	7,450	7,380	499	3,717,550
09/12/2020	7,450	0.00 ■■	0.00	7,450	7,460	7,360	2,546	18,967,700
08/12/2020	7,450	0.00 ■■	0.00	7,460	7,460	7,330	1,590	11,845,500
07/12/2020	7,460	0.00 ■■	0.00	7,450	7,480	7,300	1,265	9,436,900
04/12/2020	7,350	-0.10 ▼	-1.36	7,450	7,440	7,300	7,820	57,477,000
03/12/2020	7,450	0.00 ■■	0.00	7,430	7,490	7,400	913	6,801,850
02/12/2020	7,430	0.10 ▲	1.35	7,340	7,440	7,330	3,536	26,272,480
01/12/2020	7,340	0.00 ■■	0.00	7,350	7,350	6,850	1,919	14,085,460
30/11/2020	7,350	0.08 ▲	1.09	7,270	7,350	7,270	5,950	43,732,500
27/11/2020	7,350	0.08 ▲	1.09	7,270	7,350	7,270	5,950	43,732,500
26/11/2020	7,270	-0.14 ▼	-1.93	7,270	7,270	7,130	17,100	124,317,000
25/11/2020	7,270	-0.17 ▼	-2.34	7,440	7,490	7,270	42,390	308,175,300
24/11/2020	7,440	-0.06 ▼	-0.81	7,500	7,500	7,250	4,380	32,587,200
23/11/2020	7,500	0.09 ▲	1.20	7,410	7,650	7,400	51,760	388,200,000
22/11/2020	7,410	0.30 ▲	4.05	7,150	7,440	7,200	4,866	36,057,060
20/11/2020	7,410	0.30 ▲	4.05	7,150	7,440	7,200	4,866	36,057,060
19/11/2020	7,150	0.10 ▲	1.40	7,010	7,170	7,000	6,337	45,309,550
18/11/2020	7,010	0.01 ▲	0.14	7,000	7,010	7,000	23,470	164,524,700
17/11/2020	7,000	0.00 ■■	0.00	7,000	7,010	6,900	2,778	19,446,000
16/11/2020	7,000	0.00 ■■	0.00	7,000	7,010	6,990	1,089	7,623,000
14/11/2020	7,000	0.00 ■■	0.00	7,000	7,020	7,000	283	1,981,000
13/11/2020	7,000	0.00 ■■	0.00	7,000	7,020	7,000	283	1,981,000
12/11/2020	7,000	0.00 ■■	0.00	7,000	7,000	7,000	488	3,416,000
11/11/2020	7,000	0.00 ■■	0.00	6,990	7,000	6,950	1,109	7,763,000
10/11/2020	6,990	0.00 ■■	0.00	6,990	7,000	6,990	302	2,110,980
09/11/2020	6,990	0.10 ▲	1.43	6,920	6,990	6,900	321	2,243,790
07/11/2020	6,920	-0.10 ▼	-1.45	6,990	6,920	6,900	464	3,210,880
06/11/2020	6,920	-0.10 ▼	-1.45	6,990	6,920	6,900	464	3,210,880
05/11/2020	6,990	0.00 ■■	0.00	6,990	6,990	6,990	101	705,990
04/11/2020	6,990	0.00 ■■	0.00	6,990	6,990	6,990	419	2,928,810
03/11/2020	6,990	0.00 ■■	0.00	6,990	6,990	6,900	2	13,980
02/11/2020	6,990	0.10 ▲	1.43	6,910	6,990	6,900	536	3,746,640
30/10/2020	6,910	0.00 ■■	0.00	6,910	6,990	6,910	321	2,218,110
29/10/2020	6,910	0.00 ■■	0.00	6,930	6,910	6,880	19	131,290
28/10/2020	6,930	-0.10 ▼	-1.44	7,000	7,000	6,930	3,095	21,448,350
27/10/2020	7,000	0.10 ▲	1.43	6,930	7,050	6,950	3,095	21,665,000
26/10/2020	6,930	0.00 ■■	0.00	6,900	6,930	6,900	865	5,994,450
23/10/2020	6,900	-0.10 ▼	-1.45	7,000	7,000	6,900	2,645	18,250,500
22/10/2020	7,000	0.00 ■■	0.00	7,000	7,010	6,960	3,496	24,472,000
21/10/2020	7,000	0.00 ■■	0.00	6,960	7,020	6,990	5,464	38,248,000
20/10/2020	6,960	0.00 ■■	0.00	7,000	7,000	6,960	671	4,670,160
19/10/2020	7,000	0.00 ■■	0.00	6,980	7,000	6,930	1,136	7,952,000
16/10/2020	6,980	0.00 ■■	0.00	6,950	7,000	6,920	911	6,358,780
15/10/2020	6,950	-0.06 ▼	-0.86	7,010	7,000	6,940	11,380	79,091,000
14/10/2020	7,010	0.00 ■■	0.00	7,000	7,030	6,960	789	5,530,890
13/10/2020	7,000	0.10 ▲	1.43	6,930	7,080	6,930	902	6,314,000
12/10/2020	6,930	0.00 ■■	0.00	6,950	7,000	6,900	3,103	21,503,790
11/10/2020	6,950	0.00 ■■	0.00	6,940	7,020	6,950	789	5,483,550
09/10/2020	6,950	0.00 ■■	0.00	6,940	7,020	6,950	789	5,483,550
08/10/2020	6,940	-0.10 ▼	-1.44	7,000	7,050	6,940	1,558	10,812,520
07/10/2020	7,000	0.00 ■■	0.00	7,000	7,050	7,000	1,017	7,119,000
06/10/2020	7,000	0.00 ■■	0.00	7,000	7,100	7,000	458	3,206,000
05/10/2020	7,000	0.40 ▲	5.71	6,650	7,090	6,710	593	4,151,000
04/10/2020	6,650	-0.30 ▼	-4.51	6,950	7,100	6,650	6,880	45,752,000
02/10/2020	6,650	-0.30 ▼	-4.51	6,950	7,100	6,650	6,880	45,752,000
01/10/2020	6,950	0.00 ■■	0.00	6,950	7,000	6,940	2,272	15,790,400
30/09/2020	6,950	-0.10 ▼	-1.44	7,090	7,050	6,910	1,459	10,140,050
29/09/2020	7,090	0.00 ■■	0.00	7,100	7,100	7,050	3,046	21,596,140
28/09/2020	7,100	0.00 ■■	0.00	7,050	7,250	7,020	4,044	28,712,400
25/09/2020	7,050	0.10 ▲	1.42	6,910	7,100	6,890	13,137	92,615,850
24/09/2020	6,910	0.00 ■■	0.00	6,950	7,000	6,910	3,710	25,636,100
23/09/2020	6,950	0.00 ■■	0.00	6,900	6,950	6,860	1,708	11,870,600
22/09/2020	6,900	-0.10 ▼	-1.45	6,970	6,970	6,860	3,714	25,626,600
21/09/2020	6,970	0.10 ▲	1.43	6,880	6,990	6,910	7,119	49,619,430
18/09/2020	6,880	0.00 ■■	0.00	6,900	6,900	6,880	155	1,066,400
17/09/2020	6,900	0.00 ■■	0.00	6,920	0	0	1,033	7,127,700
16/09/2020	6,920	0.00 ■■	0.00	6,900	6,920	6,900	1,049	7,259,080
15/09/2020	6,900	0.00 ■■	0.00	6,950	6,930	6,900	9,471	65,349,900
14/09/2020	6,950	0.00 ■■	0.00	6,950	7,000	6,950	2,204	15,317,800
11/09/2020	6,950	0.00 ■■	0.00	6,950	7,000	6,950	710	4,934,500
10/09/2020	6,950	0.00 ■■	0.00	6,950	6,960	6,950	1,380	9,591,000
09/09/2020	6,950	-0.05 ▼	-0.72	7,000	7,050	6,830	8,430	58,588,500
08/09/2020	7,000	0.00 ■■	0.00	7,050	7,040	7,000	400	2,800,000
07/09/2020	7,050	0.00 ■■	0.00	7,050	7,100	7,050	11	77,550
04/09/2020	7,050	0.00 ■■	0.00	7,050	7,050	7,000	3,773	26,599,650
03/09/2020	7,050	0.00 ■■	0.00	7,000	7,050	6,990	2,695	18,999,750
02/09/2020	7,000	0.00 ■■	0.00	7,000	7,010	6,990	5,490	38,430,000
01/09/2020	7,000	0.00 ■■	0.00	7,000	7,010	6,990	5,490	38,430,000
31/08/2020	7,000	0.00 ■■	0.00	7,000	7,000	6,950	1,910	13,370,000
28/08/2020	7,000	0.00 ■■	0.00	7,050	7,050	7,000	2,154	15,078,000
27/08/2020	7,050	0.00 ■■	0.00	7,050	7,050	7,000	1,370	9,658,500
26/08/2020	7,050	0.00 ■■	0.00	7,000	7,090	6,920	3,418	24,096,900
25/08/2020	7,000	0.00 ■■	0.00	7,000	7,000	6,950	735	5,145,000
24/08/2020	7,000	0.10 ▲	1.43	6,900	7,000	6,900	4,593	32,151,000
21/08/2020	6,900	0.00 ■■	0.00	6,900	6,900	6,850	996	6,872,400
20/08/2020	6,900	0.10 ▲	1.45	6,800	6,900	6,800	3,069	21,176,100
19/08/2020	6,800	0.00 ■■	0.00	6,750	6,890	6,750	1,830	12,444,000
18/08/2020	6,750	0.00 ■■	0.00	6,730	6,800	6,730	1,316	8,883,000
17/08/2020	6,730	0.00 ■■	0.00	6,750	6,750	6,700	805	5,417,650
14/08/2020	6,750	0.00 ■■	0.00	6,750	6,780	6,750	2,179	14,708,250
13/08/2020	6,750	0.00 ■■	0.00	6,720	6,750	6,650	1,448	9,774,000
12/08/2020	6,720	0.00 ■■	0.00	6,750	6,750	6,720	719	4,831,680
11/08/2020	6,750	0.00 ■■	0.00	6,750	6,750	6,740	110	742,500
10/08/2020	6,750	0.00 ■■	0.00	6,750	6,750	6,600	253	1,707,750
07/08/2020	6,750	0.10 ▲	1.48	6,620	6,750	6,430	164	1,107,000
06/08/2020	6,620	0.02 ▲	0.30	6,600	6,620	6,600	2,850	18,867,000
05/08/2020	6,600	0.00 ■■	0.00	6,600	6,600	6,600	1,547	10,210,200
04/08/2020	6,600	0.10 ▲	1.52	6,450	6,690	6,500	2,877	18,988,200
03/08/2020	6,450	0.20 ▲	3.10	6,300	6,490	6,300	2,156	13,906,200
31/07/2020	6,300	0.00 ■■	0.00	6,300	6,300	6,100	631	3,975,300
30/07/2020	6,300	0.10 ▲	1.59	6,150	6,300	6,230	2,464	15,523,200
29/07/2020	6,150	0.00 ■■	0.00	6,200	6,190	6,150	1,951	11,998,650
28/07/2020	6,200	0.20 ▲	3.23	5,970	6,200	5,970	4,822	29,896,400
27/07/2020	5,970	-0.40 ▼	-6.70	6,400	6,300	5,970	6,154	36,739,380
26/07/2020	6,400	-0.40 ▼	-6.25	6,780	6,760	6,310	8,410	53,824,000
24/07/2020	6,400	-0.40 ▼	-6.25	6,780	6,760	6,310	8,410	53,824,000
23/07/2020	6,780	0.00 ■■	0.00	6,750	6,810	6,690	1,621	10,990,380
22/07/2020	6,750	0.00 ■■	0.00	6,780	6,820	6,720	5,078	34,276,500
21/07/2020	6,780	0.00 ■■	0.00	6,790	6,850	6,730	3,499	23,723,220
20/07/2020	6,790	-0.30 ▼	-4.42	7,090	7,090	6,770	10,513	71,383,270
19/07/2020	7,090	0.00 ■■	0.00	7,110	7,110	7,000	2,958	20,972,220
17/07/2020	7,090	0.00 ■■	0.00	7,110	7,110	7,000	2,958	20,972,220
16/07/2020	7,110	0.00 ■■	0.00	7,100	7,110	7,070	1,483	10,544,130
15/07/2020	7,100	-0.90 ▼	-12.68	7,970	7,300	7,000	2,717	19,290,700
14/07/2020	7,970	0.00 ■■	0.00	7,950	7,980	7,900	9,966	79,429,020
13/07/2020	7,950	0.00 ■■	0.00	7,970	7,980	7,830	6,377	50,697,150
12/07/2020	7,970	0.00 ■■	0.00	7,930	7,990	7,600	9,116	72,654,520
10/07/2020	7,970	0.00 ■■	0.00	7,930	7,990	7,600	9,116	72,654,520
09/07/2020	7,930	0.10 ▲	1.26	7,840	7,930	7,840	11,035	87,507,550
08/07/2020	7,840	0.00 ■■	0.00	7,850	7,880	7,800	4,996	39,168,640
07/07/2020	7,850	0.00 ■■	0.00	7,800	7,950	7,800	8,491	66,654,350
06/07/2020	7,800	0.00 ■■	0.00	7,800	7,850	7,760	10,717	83,592,600
04/07/2020	7,800	0.00 ■■	0.00	7,760	7,890	7,790	7,429	57,946,200
03/07/2020	7,800	0.00 ■■	0.00	7,760	7,890	7,790	7,429	57,946,200
02/07/2020	7,760	0.00 ■■	0.00	7,800	7,820	7,750	13,032	101,128,320
01/07/2020	7,800	0.00 ■■	0.00	7,760	7,980	7,770	9,362	73,023,600
30/06/2020	7,760	0.10 ▲	1.29	7,680	8,000	7,730	19,223	149,170,480
29/06/2020	7,680	0.00 ■■	0.00	7,680	7,690	7,600	7,210	55,372,800
28/06/2020	7,680	0.15 ▲	1.95	7,530	7,680	7,510	57,030	437,990,400
26/06/2020	7,680	0.15 ▲	1.95	7,530	7,680	7,510	57,030	437,990,400
25/06/2020	7,530	-0.10 ▼	-1.33	7,600	7,700	7,500	2,741	20,639,730
24/06/2020	7,600	0.00 ■■	0.00	7,630	7,700	7,600	1,082	8,223,200
23/06/2020	7,630	0.00 ■■	0.00	7,610	7,700	7,600	2,878	21,959,140
22/06/2020	7,610	0.00 ■■	0.00	7,620	7,700	7,610	547	4,162,670
20/06/2020	7,620	-0.10 ▼	-1.31	7,700	8,000	7,620	1,239	9,441,180
19/06/2020	7,620	-0.10 ▼	-1.31	7,700	8,000	7,620	1,239	9,441,180
18/06/2020	7,700	0.00 ■■	0.00	7,690	7,700	7,500	561	4,319,700
17/06/2020	7,690	0.01 ▲	0.13	7,680	7,690	7,400	19,290	148,340,100
16/06/2020	7,680	0.10 ▲	1.30	7,590	7,680	7,560	847	6,504,960
15/06/2020	7,590	-0.10 ▼	-1.32	7,690	7,690	7,550	4,612	35,005,080
14/06/2020	7,690	0.10 ▲	1.30	7,600	7,690	7,560	2,372	18,240,680
12/06/2020	7,690	0.10 ▲	1.30	7,600	7,690	7,560	2,372	18,240,680
11/06/2020	7,600	-0.10 ▼	-1.32	7,700	7,800	7,600	11,334	86,138,400
10/06/2020	7,700	0.00 ■■	0.00	7,700	7,700	7,620	2,444	18,818,800
09/06/2020	7,700	0.00 ■■	0.00	7,690	7,700	7,680	1,730	13,321,000
08/06/2020	7,690	0.00 ■■	0.00	7,700	7,800	7,600	10,528	80,960,320
06/06/2020	7,700	0.00 ■■	0.00	7,710	7,750	7,700	4,077	31,392,900
05/06/2020	7,700	0.00 ■■	0.00	7,710	7,750	7,700	4,077	31,392,900
04/06/2020	7,710	0.00 ■■	0.00	7,700	7,800	7,700	2,426	18,704,460
03/06/2020	7,700	0.00 ■■	0.00	7,670	7,700	7,550	2,874	22,129,800
02/06/2020	7,670	0.00 ■■	0.00	7,700	7,710	7,600	6,953	53,329,510
01/06/2020	7,700	0.00 ■■	0.00	7,700	7,760	7,700	1,796	13,829,200
31/05/2020	7,700	0.00 ■■	0.00	7,700	7,800	7,650	2,988	23,007,600
29/05/2020	7,700	0.00 ■■	0.00	7,700	7,800	7,650	2,988	23,007,600
28/05/2020	7,700	0.10 ▲	1.30	7,610	7,790	7,630	3,519	27,096,300
27/05/2020	7,610	0.00 ■■	0.00	7,610	7,700	7,600	1,642	12,495,620
26/05/2020	7,610	0.20 ▲	2.63	7,400	7,910	7,410	3,260	24,808,600
25/05/2020	7,400	0.20 ▲	2.70	7,250	7,400	7,250	5,448	40,315,200
24/05/2020	7,250	0.00 ■■	0.00	7,250	7,250	7,190	754	5,466,500
22/05/2020	7,250	0.00 ■■	0.00	7,250	7,250	7,190	754	5,466,500
21/05/2020	7,250	0.10 ▲	1.38	7,150	7,250	7,150	1,382	10,019,500
20/05/2020	7,150	0.10 ▲	1.40	7,100	7,150	7,100	1,517	10,846,550
19/05/2020	7,100	0.00 ■■	0.00	7,070	7,120	7,070	2,359	16,748,900
18/05/2020	7,070	0.00 ■■	0.00	7,060	7,090	7,060	894	6,320,580
17/05/2020	7,060	0.10 ▲	1.42	7,000	7,300	7,060	2,079	14,677,740
15/05/2020	7,060	0.10 ▲	1.42	7,000	7,300	7,060	2,079	14,677,740
14/05/2020	7,000	0.00 ■■	0.00	6,990	7,150	7,000	3,673	25,711,000
13/05/2020	6,990	0.00 ■■	0.00	6,950	7,000	6,920	1,449	10,128,510
12/05/2020	6,950	0.00 ■■	0.00	7,000	7,000	6,930	2,080	14,456,000
11/05/2020	7,000	0.00 ■■	0.00	7,000	7,100	7,000	3,062	21,434,000
10/05/2020	7,000	0.00 ■■	0.00	7,000	7,100	6,980	1,187	8,309,000
08/05/2020	7,000	0.00 ■■	0.00	7,000	7,100	6,980	1,187	8,309,000
07/05/2020	7,000	0.00 ■■	0.00	7,000	7,100	6,960	1,316	9,212,000
06/05/2020	7,000	0.10 ▲	1.43	6,930	7,000	6,930	3,981	27,867,000
05/05/2020	6,930	0.00 ■■	0.00	6,930	7,000	6,930	8,043	55,737,990
04/05/2020	6,930	0.10 ▲	1.44	6,860	7,030	6,900	2,922	20,249,460
01/05/2020	6,860	0.00 ■■	0.00	6,850	6,900	6,860	2,272	15,585,920
30/04/2020	6,860	0.00 ■■	0.00	6,850	6,900	6,860	2,272	15,585,920
29/04/2020	6,860	0.00 ■■	0.00	6,850	6,900	6,860	2,272	15,585,920
28/04/2020	6,850	0.00 ■■	0.00	6,850	6,960	6,610	1,073	7,350,050
27/04/2020	6,850	0.00 ■■	0.00	6,890	6,900	6,800	2,612	17,892,200
26/04/2020	6,890	0.00 ■■	0.00	6,890	6,950	6,890	1,512	10,417,680
24/04/2020	6,890	0.00 ■■	0.00	6,890	6,950	6,890	1,512	10,417,680
23/04/2020	6,890	0.10 ▲	1.45	6,800	7,050	6,720	3,558	24,514,620
22/04/2020	6,800	-0.20 ▼	-2.94	7,000	7,000	6,800	11,856	80,620,800
21/04/2020	7,000	-0.10 ▼	-1.43	7,100	7,100	6,900	1,887	13,209,000
20/04/2020	7,100	0.30 ▲	4.23	6,850	7,100	6,840	982	6,972,200
19/04/2020	6,850	0.10 ▲	1.46	6,700	6,890	6,750	1,294	8,863,900
17/04/2020	6,850	0.10 ▲	1.46	6,700	6,890	6,750	1,294	8,863,900
16/04/2020	6,700	0.00 ■■	0.00	6,650	6,720	6,700	1,112	7,450,400
15/04/2020	6,650	0.00 ■■	0.00	6,640	6,700	6,520	2,354	15,654,100
14/04/2020	6,640	-0.10 ▼	-1.51	6,700	6,700	6,640	2,180	14,475,200
13/04/2020	6,700	0.00 ■■	0.00	6,730	6,740	6,600	353	2,365,100
12/04/2020	6,730	0.10 ▲	1.49	6,600	6,780	6,600	2,405	16,185,650
10/04/2020	6,730	0.10 ▲	1.49	6,600	6,780	6,600	2,405	16,185,650
09/04/2020	6,600	0.20 ▲	3.03	6,360	6,600	6,400	2,772	18,295,200
08/04/2020	6,360	0.00 ■■	0.00	6,360	6,500	6,340	1,416	9,005,760
07/04/2020	6,360	0.00 ■■	0.00	6,340	6,590	6,260	1,284	8,166,240
06/04/2020	6,340	0.20 ▲	3.15	6,100	6,520	6,310	4,498	28,517,320
05/04/2020	6,100	0.00 ■■	0.00	6,070	6,260	6,080	3,742	22,826,200
03/04/2020	6,100	0.00 ■■	0.00	6,070	6,260	6,080	3,742	22,826,200
02/04/2020	6,070	0.10 ▲	1.65	5,950	6,200	6,000	730	4,431,100
01/04/2020	6,070	0.10 ▲	1.65	5,950	6,200	6,000	730	4,431,100
31/03/2020	5,950	0.00 ■■	0.00	5,950	6,230	5,950	1,085	6,455,750
30/03/2020	5,950	-0.40 ▼	-6.72	6,390	6,250	5,950	2,531	15,059,450
29/03/2020	6,390	0.10 ▲	1.56	6,240	6,450	6,220	776	4,958,640
27/03/2020	6,390	0.10 ▲	1.56	6,240	6,450	6,220	776	4,958,640
26/03/2020	6,240	-0.40 ▼	-6.41	6,600	6,600	6,240	2,989	18,651,360
25/03/2020	6,600	0.40 ▲	6.06	6,250	6,600	6,100	895	5,907,000
24/03/2020	6,250	-0.30 ▼	-4.80	6,510	6,690	6,070	221	1,381,250
23/03/2020	6,510	-0.50 ▼	-7.68	7,000	7,090	6,510	3,225	20,994,750
22/03/2020	7,000	-0.10 ▼	-1.43	7,100	7,200	6,950	642	4,494,000
20/03/2020	7,000	-0.10 ▼	-1.43	7,100	7,200	6,950	642	4,494,000
19/03/2020	7,100	-0.10 ▼	-1.41	7,190	7,190	7,000	1,296	9,201,600
18/03/2020	7,190	0.00 ■■	0.00	7,190	7,200	7,100	1,712	12,309,280
17/03/2020	7,190	-0.20 ▼	-2.78	7,380	7,290	6,870	4,801	34,519,190
16/03/2020	7,380	-0.02 ▼	-0.27	7,400	7,380	6,900	1,330	9,815,400
13/03/2020	7,400	0.10 ▲	1.35	7,300	7,400	6,790	140,530	1,039,922,000
12/03/2020	7,300	-0.04 ▼	-0.55	7,340	7,390	7,000	19,980	145,854,000
11/03/2020	7,340	-0.16 ▼	-2.18	7,500	7,500	7,330	58,210	427,261,400
10/03/2020	7,500	0.00 ■■	0.00	7,480	7,500	7,330	1,591	11,932,500
09/03/2020	7,480	0.00 ■■	0.00	7,500	7,500	7,320	2,727	20,397,960
06/03/2020	7,500	-0.10 ▼	-1.33	7,600	7,700	7,320	3,838	28,785,000
05/03/2020	7,600	0.00 ■■	0.00	7,570	7,700	7,600	608	4,620,800
04/03/2020	7,570	0.00 ■■	0.00	7,600	7,700	7,560	1,073	8,122,610
03/03/2020	7,600	0.10 ▲	1.32	7,520	7,650	7,520	905	6,878,000
02/03/2020	7,520	0.00 ■■	0.00	7,550	7,550	7,500	67	503,840
28/02/2020	7,550	0.00 ■■	0.00	7,550	7,550	7,530	2,018	15,235,900
27/02/2020	7,550	0.00 ■■	0.00	7,600	7,680	7,550	269	2,030,950
26/02/2020	7,600	0.00 ■■	0.00	7,600	7,700	7,550	424	3,222,400
25/02/2020	7,600	0.10 ▲	1.32	7,500	7,690	7,500	1,481	11,255,600
24/02/2020	7,500	-0.10 ▼	-1.33	7,610	7,610	7,500	3,366	25,245,000
21/02/2020	7,610	-0.10 ▼	-1.31	7,700	7,650	7,600	136	1,034,960
20/02/2020	7,700	0.00 ■■	0.00	7,700	7,750	7,600	163	1,255,100
19/02/2020	7,700	0.10 ▲	1.30	7,600	7,700	7,700	2,751	21,182,700
18/02/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,510	1,718	13,056,800
17/02/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,510	658	5,000,800
15/02/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,500	401	3,047,600
14/02/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,500	401	3,047,600
13/02/2020	7,600	0.00 ■■	0.00	7,600	7,690	7,550	502	3,815,200
12/02/2020	7,600	0.00 ■■	0.00	7,590	7,600	7,590	410	3,116,000
11/02/2020	7,590	0.00 ■■	0.00	7,590	7,600	7,590	711	5,396,490
10/02/2020	7,590	0.00 ■■	0.00	7,600	7,590	7,500	501	3,802,590
09/02/2020	7,600	0.10 ▲	1.32	7,500	7,600	7,500	1,945	14,782,000
07/02/2020	7,600	0.10 ▲	1.32	7,500	7,600	7,500	1,945	14,782,000
06/02/2020	7,500	-0.10 ▼	-1.33	7,600	7,580	7,500	1,250	9,375,000
05/02/2020	7,600	0.10 ▲	1.32	7,500	7,600	7,500	208	1,580,800
04/02/2020	7,500	0.00 ■■	0.00	7,550	7,560	7,310	506	3,795,000
03/02/2020	7,550	0.00 ■■	0.00	7,550	7,550	7,360	7,687	58,036,850
02/02/2020	7,550	0.00 ■■	0.00	7,500	7,800	7,550	1,532	11,566,600
31/01/2020	7,550	0.00 ■■	0.00	7,500	7,800	7,550	1,532	11,566,600
30/01/2020	7,500	-0.20 ▼	-2.67	7,650	7,700	7,500	2,037	15,277,500
29/01/2020	7,650	0.00 ■■	0.00	7,650	7,680	7,650	249	1,904,850
28/01/2020	7,650	0.00 ■■	0.00	7,650	7,680	7,650	249	1,904,850
27/01/2020	7,650	0.00 ■■	0.00	7,650	7,680	7,650	249	1,904,850
26/01/2020	7,650	0.00 ■■	0.00	7,650	7,680	7,650	249	1,904,850
24/01/2020	7,650	0.00 ■■	0.00	7,650	7,680	7,650	249	1,904,850
23/01/2020	7,650	0.00 ■■	0.00	7,650	7,680	7,650	249	1,904,850
22/01/2020	7,650	0.00 ■■	0.00	7,650	7,680	7,650	249	1,904,850
21/01/2020	7,650	-0.15 ▼	-1.96	7,650	7,650	7,500	3,690	28,228,500
20/01/2020	7,650	0.15 ▲	1.96	7,500	7,650	7,500	22,470	171,895,500
17/01/2020	7,500	-0.06 ▼	-0.80	7,560	7,560	7,500	6,300	47,250,000
16/01/2020	7,560	-0.06 ▼	-0.79	7,560	7,600	7,500	2,320	17,539,200
15/01/2020	7,560	0.01 ▲	0.13	7,550	7,560	7,560	50	378,000
13/01/2020	7,350	-0.10 ▼	-1.36	7,400	7,500	7,350	2,774	20,388,900
10/01/2020	7,400	0.10 ▲	1.35	7,310	7,420	7,310	2,255	16,687,000
09/01/2020	7,310	-0.10 ▼	-1.37	7,450	7,500	7,310	1,870	13,669,700
08/01/2020	7,450	0.00 ■■	0.00	7,500	7,450	7,310	661	4,924,450
07/01/2020	7,500	0.10 ▲	1.33	7,400	7,500	7,300	2,278	17,085,000
06/01/2020	7,400	0.00 ■■	0.00	7,450	7,450	7,400	31	229,400
03/01/2020	7,450	0.00 ■■	0.00	7,450	7,450	7,400	611	4,551,950
02/01/2020	7,450	0.00 ■■	0.00	7,400	7,450	7,400	866	6,451,700
31/12/2019	7,400	0.00 ■■	0.00	7,400	7,400	7,400	386	2,856,400
30/12/2019	7,400	0.20 ▲	2.70	7,250	7,400	7,300	1,579	11,684,600
27/12/2019	7,250	-0.20 ▼	-2.76	7,400	7,330	7,250	6,000	43,500,000
26/12/2019	7,400	0.00 ■■	0.00	7,400	7,400	7,300	2,176	16,102,400
25/12/2019	7,400	0.00 ■■	0.00	7,450	7,450	7,210	1,000	7,400,000
24/12/2019	7,450	0.00 ■■	0.00	7,480	7,480	7,400	131	975,950
20/12/2019	7,480	0.00 ■■	0.00	7,480	7,480	7,480	100	748,000
19/12/2019	7,480	0.00 ■■	0.00	7,450	7,480	7,480	199	1,488,520
18/12/2019	7,450	0.00 ■■	0.00	7,430	7,480	7,400	2,250	16,762,500
17/12/2019	7,430	0.00 ■■	0.00	7,470	7,470	7,310	286	2,124,980
16/12/2019	7,470	0.10 ▲	1.34	7,400	7,470	7,240	171	1,277,370
14/12/2019	7,400	0.00 ■■	0.00	7,400	7,400	7,390	1,050	7,770,000
13/12/2019	7,400	0.00 ■■	0.00	7,400	7,400	7,390	1,050	7,770,000
12/12/2019	7,400	0.00 ■■	0.00	7,400	7,400	7,400	70	518,000
11/12/2019	7,400	-0.10 ▼	-1.35	7,460	7,400	7,400	25	185,000
10/12/2019	7,460	0.00 ■■	0.00	7,480	7,480	7,200	1,898	14,159,080
09/12/2019	7,480	0.10 ▲	1.34	7,420	7,480	7,480	15	112,200
07/12/2019	7,420	0.00 ■■	0.00	7,400	7,420	7,190	513	3,806,460
06/12/2019	7,420	0.00 ■■	0.00	7,400	7,420	7,190	513	3,806,460
05/12/2019	7,400	0.00 ■■	0.00	7,380	7,400	7,400	309	2,286,600
04/12/2019	7,380	-0.10 ▼	-1.36	7,480	7,400	7,380	400	2,952,000
03/12/2019	7,480	-0.10 ▼	-1.34	7,570	7,500	7,400	843	6,305,640
02/12/2019	7,570	0.20 ▲	2.64	7,350	7,570	7,400	126	953,820
29/11/2019	7,350	-0.30 ▼	-4.08	7,600	7,580	7,300	1,050	7,717,500
28/11/2019	7,600	0.00 ■■	0.00	7,590	7,600	7,270	6,728	51,132,800
27/11/2019	7,590	0.00 ■■	0.00	7,600	7,600	7,590	5	37,950
26/11/2019	7,600	0.00 ■■	0.00	7,600	7,600	7,400	124	942,400
25/11/2019	7,600	0.20 ▲	2.63	7,400	7,600	7,600	50	380,000
23/11/2019	7,400	0.10 ▲	1.35	7,300	7,450	7,300	2,296	16,990,400
22/11/2019	7,400	0.10 ▲	1.35	7,300	7,450	7,300	2,296	16,990,400
21/11/2019	7,300	-0.20 ▼	-2.74	7,500	7,300	7,300	30	219,000
20/11/2019	7,500	0.10 ▲	1.33	7,400	7,500	7,350	6,868	51,510,000
19/11/2019	7,400	0.00 ■■	0.00	7,400	7,500	7,400	173	1,280,200
18/11/2019	7,400	-0.10 ▼	-1.35	7,500	7,500	7,400	356	2,634,400
15/11/2019	7,500	0.00 ■■	0.00	7,550	7,500	7,500	110	825,000
14/11/2019	7,550	0.00 ■■	0.00	7,600	7,600	7,500	1,309	9,882,950
13/11/2019	7,600	0.00 ■■	0.00	7,550	7,600	7,600	2,174	16,522,400
12/11/2019	7,550	0.00 ■■	0.00	7,600	7,600	7,550	1,187	8,961,850
11/11/2019	7,600	0.00 ■■	0.00	7,600	7,600	7,550	1,440	10,944,000
08/11/2019	7,600	-0.10 ▼	-1.32	7,700	7,700	7,600	73	554,800
07/11/2019	7,700	0.00 ■■	0.00	7,670	7,700	7,650	2,879	22,168,300
06/11/2019	7,670	0.10 ▲	1.30	7,600	7,750	7,600	3,683	28,248,610
05/11/2019	7,600	0.00 ■■	0.00	7,600	7,600	7,600	3,384	25,718,400
04/11/2019	7,550	-0.10 ▼	-1.32	7,690	7,630	7,400	1,789	13,506,950
01/11/2019	7,550	-0.10 ▼	-1.32	7,690	7,630	7,400	1,789	13,506,950
31/10/2019	7,690	0.10 ▲	1.30	7,590	7,690	7,690	1	7,690
30/10/2019	7,590	0.10 ▲	1.32	7,500	7,590	7,500	64	485,760
29/10/2019	7,500	0.00 ■■	0.00	7,450	7,590	7,500	1,103	8,272,500
28/10/2019	7,450	0.00 ■■	0.00	7,400	7,500	7,450	834	6,213,300
25/10/2019	7,400	0.10 ▲	1.35	7,340	7,450	7,400	3,600	26,640,000
24/10/2019	7,340	0.00 ■■	0.00	7,300	7,340	7,320	1,079	7,919,860
23/10/2019	7,300	0.00 ■■	0.00	7,340	7,350	7,300	307	2,241,100
22/10/2019	7,340	0.00 ■■	0.00	7,330	7,350	7,330	1,216	8,925,440
21/10/2019	7,330	0.00 ■■	0.00	7,310	7,350	7,300	489	3,584,370
18/10/2019	7,310	0.00 ■■	0.00	7,300	7,310	7,300	1,283	9,378,730
17/10/2019	7,300	0.00 ■■	0.00	7,300	7,300	7,300	649	4,737,700
16/10/2019	7,300	0.10 ▲	1.37	7,230	7,300	7,200	736	5,372,800
15/10/2019	7,230	0.00 ■■	0.00	7,200	7,270	7,230	527	3,810,210
14/10/2019	7,200	0.00 ■■	0.00	7,200	7,240	7,200	105	756,000
11/10/2019	7,200	0.00 ■■	0.00	7,180	7,200	7,170	311	2,239,200
10/10/2019	7,180	0.00 ■■	0.00	7,150	7,180	7,160	728	5,227,040
09/10/2019	7,150	0.00 ■■	0.00	7,150	7,150	7,140	1,337	9,559,550
08/10/2019	7,150	0.00 ■■	0.00	7,120	7,190	7,020	244	1,744,600
07/10/2019	7,120	0.00 ■■	0.00	7,120	7,120	7,120	440	3,132,800
04/10/2019	7,120	0.00 ■■	0.00	7,100	7,120	7,100	351	2,499,120
03/10/2019	7,100	-0.10 ▼	-1.41	7,150	7,100	7,000	6,870	48,777,000
02/10/2019	7,150	0.00 ■■	0.00	7,190	7,200	7,120	2,438	17,431,700
01/10/2019	7,190	0.00 ■■	0.00	7,200	7,230	7,190	499	3,587,810
30/09/2019	7,200	-0.10 ▼	-1.39	7,300	7,270	7,170	3,050	21,960,000
27/09/2019	7,300	0.00 ■■	0.00	7,350	7,300	7,150	2,140	15,622,000
26/09/2019	7,350	0.00 ■■	0.00	7,380	7,370	7,310	201	1,477,350
25/09/2019	7,380	0.00 ■■	0.00	7,330	7,380	6,820	3,422	25,254,360
24/09/2019	7,330	-0.10 ▼	-1.36	7,390	7,370	7,330	1,917	14,051,610
23/09/2019	7,390	0.00 ■■	0.00	7,350	7,400	7,360	553	4,086,670
20/09/2019	7,350	0.00 ■■	0.00	7,350	7,400	7,350	3,076	22,608,600
19/09/2019	7,350	0.00 ■■	0.00	7,360	7,360	7,340	575	4,226,250
18/09/2019	7,360	0.00 ■■	0.00	7,350	7,360	7,360	100	736,000
17/09/2019	7,350	-0.10 ▼	-1.36	7,400	7,400	7,320	2,191	16,103,850
16/09/2019	7,400	0.10 ▲	1.35	7,350	7,400	7,300	454	3,359,600
13/09/2019	7,350	-0.10 ▼	-1.36	7,400	7,350	7,310	37	271,950
10/09/2019	7,400	0.00 ■■	0.00	7,400	7,400	7,330	20	148,000
09/09/2019	7,400	0.00 ■■	0.00	7,450	7,450	7,350	5,342	39,530,800
06/09/2019	7,450	0.00 ■■	0.00	7,400	7,450	7,400	2,644	19,697,800
05/09/2019	7,400	0.00 ■■	0.00	7,360	7,400	7,350	444	3,285,600
04/09/2019	7,360	0.00 ■■	0.00	7,400	7,450	7,360	2,526	18,591,360
03/09/2019	7,400	0.00 ■■	0.00	7,450	7,450	7,360	831	6,149,400
30/08/2019	7,450	0.00 ■■	0.00	7,400	7,450	7,320	1,101	8,202,450
29/08/2019	7,400	0.10 ▲	1.35	7,350	7,450	7,350	2,057	15,221,800
28/08/2019	7,350	-0.10 ▼	-1.36	7,480	7,480	7,320	4,899	36,007,650
27/08/2019	7,480	0.00 ■■	0.00	7,490	7,500	7,400	1,440	10,771,200
26/08/2019	7,490	0.00 ■■	0.00	7,500	7,500	7,310	1,297	9,714,530
23/08/2019	7,500	0.10 ▲	1.33	7,430	7,500	7,380	1,428	10,710,000
22/08/2019	7,430	0.00 ■■	0.00	7,430	7,500	7,430	2,202	16,360,860
21/08/2019	7,430	0.00 ■■	0.00	7,390	7,450	7,390	1,471	10,929,530
20/08/2019	7,390	-0.10 ▼	-1.35	7,450	7,440	7,310	1,811	13,383,290
19/08/2019	7,400	-0.10 ▼	-1.35	7,500	7,450	7,350	57	421,800
16/08/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,410	32	240,000
15/08/2019	7,500	0.00 ■■	0.00	7,460	7,500	7,500	50	375,000
14/08/2019	7,460	-0.10 ▼	-1.34	7,560	7,690	7,440	933	6,960,180
13/08/2019	7,560	0.00 ■■	0.00	7,570	7,580	7,560	19	143,640
12/08/2019	7,570	0.20 ▲	2.64	7,420	7,570	7,400	99	749,430
09/08/2019	7,420	-0.10 ▼	-1.35	7,500	7,490	7,390	1,490	11,055,800
08/08/2019	7,500	0.00 ■■	0.00	7,450	7,700	7,400	2,106	15,795,000
07/08/2019	7,450	-0.10 ▼	-1.34	7,600	7,590	7,450	1,392	10,370,400
06/08/2019	7,600	0.00 ■■	0.00	7,600	7,600	7,500	1,149	8,732,400
05/08/2019	7,600	0.00 ■■	0.00	7,610	7,700	7,600	517	3,929,200
02/08/2019	7,610	-0.10 ▼	-1.31	7,700	7,610	7,610	2	15,220
01/08/2019	7,700	0.10 ▲	1.30	7,610	7,700	7,700	600	4,620,000
31/07/2019	7,610	-0.10 ▼	-1.31	7,750	7,750	7,610	557	4,238,770
30/07/2019	7,750	0.00 ■■	0.00	7,750	7,750	7,620	4	31,000
29/07/2019	7,750	0.00 ■■	0.00	7,700	7,800	7,750	21	162,750
26/07/2019	7,700	0.00 ■■	0.00	7,700	7,720	7,700	1,095	8,431,500
25/07/2019	7,700	0.00 ■■	0.00	7,700	7,750	7,700	2,571	19,796,700
24/07/2019	7,700	0.00 ■■	0.00	7,720	7,710	7,700	277	2,132,900
23/07/2019	7,720	0.00 ■■	0.00	7,720	7,800	7,720	19	146,680
22/07/2019	7,720	-0.10 ▼	-1.30	7,790	7,800	7,710	932	7,195,040
19/07/2019	7,790	-0.10 ▼	-1.28	7,850	7,790	7,700	1,927	15,011,330
18/07/2019	7,850	0.00 ■■	0.00	7,850	7,850	7,850	1	7,850
17/07/2019	7,850	0.00 ■■	0.00	7,860	7,850	7,700	406	3,187,100
16/07/2019	7,860	0.10 ▲	1.27	7,720	7,860	7,710	1,083	8,512,380
15/07/2019	7,720	-0.10 ▼	-1.30	7,840	7,870	7,720	64	494,080
12/07/2019	7,840	0.00 ■■	0.00	7,860	7,860	7,700	707	5,542,880
11/07/2019	7,860	0.20 ▲	2.54	7,700	7,860	7,860	301	2,365,860
10/07/2019	7,700	0.00 ■■	0.00	7,680	7,880	7,700	4	30,800
09/07/2019	7,680	0.00 ■■	0.00	7,660	8,000	7,680	206	1,582,080
08/07/2019	7,660	-0.20 ▼	-2.61	7,880	7,660	7,620	99	758,340
05/07/2019	7,880	0.00 ■■	0.00	7,890	7,880	7,760	36	283,680
04/07/2019	7,890	0.00 ■■	0.00	7,870	7,900	7,800	546	4,307,940
03/07/2019	7,870	0.20 ▲	2.54	7,700	7,880	7,700	5	39,350
02/07/2019	7,700	-0.10 ▼	-1.30	7,850	7,850	7,700	31	238,700
01/07/2019	7,850	0.10 ▲	1.27	7,700	8,000	7,600	3,184	24,994,400
28/06/2019	7,700	0.00 ■■	0.00	7,700	8,100	7,600	6,517	50,180,900
27/06/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,600	1,002	7,715,400
26/06/2019	7,700	0.00 ■■	0.00	7,700	7,780	7,620	3,856	29,691,200
25/06/2019	7,700	0.20 ▲	2.60	7,540	7,700	7,560	1,629	12,543,300
24/06/2019	7,540	-0.20 ▼	-2.65	7,690	7,690	7,540	10,146	76,500,840
21/06/2019	7,690	0.20 ▲	2.60	7,530	7,690	7,540	676	5,198,440
20/06/2019	7,530	0.00 ■■	0.00	7,520	7,740	7,530	150	1,129,500
19/06/2019	7,520	-0.30 ▼	-3.99	7,790	7,800	7,520	203	1,526,560
18/06/2019	7,790	0.10 ▲	1.28	7,700	7,790	7,500	321	2,500,590
17/06/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,360	291	2,240,700
16/06/2019	7,700	-0.20 ▼	-2.60	7,900	7,700	7,500	3,251	25,032,700
14/06/2019	7,700	-0.20 ▼	-2.60	7,900	7,700	7,500	3,251	25,032,700
13/06/2019	7,900	0.00 ■■	0.00	7,880	7,900	7,550	22	173,800
11/06/2019	7,890	0.20 ▲	2.53	7,700	7,890	7,650	535	4,221,150
10/06/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,650	484	3,726,800
09/06/2019	7,700	0.00 ■■	0.00	7,750	7,750	7,620	367	2,825,900
07/06/2019	7,700	0.00 ■■	0.00	7,750	7,750	7,620	367	2,825,900
06/06/2019	7,750	-0.10 ▼	-1.29	7,880	7,800	7,750	1,010	7,827,500
05/06/2019	7,880	0.10 ▲	1.27	7,750	7,890	7,700	127	1,000,760
04/06/2019	7,750	-0.20 ▼	-2.58	7,900	7,950	7,700	683	5,293,250
03/06/2019	7,900	-0.10 ▼	-1.27	8,000	8,000	7,700	1,828	14,441,200
02/06/2019	8,000	0.10 ▲	1.25	7,900	8,000	8,000	1,016	8,128,000
31/05/2019	8,000	0.10 ▲	1.25	7,900	8,000	8,000	1,016	8,128,000
30/05/2019	7,900	-0.90 ▼	-11.39	8,800	8,090	7,900	4,103	32,413,700
29/05/2019	8,800	0.00 ■■	0.00	8,780	8,850	8,600	20,818	183,198,400
28/05/2019	8,780	0.00 ■■	0.00	8,790	8,780	8,550	1,006	8,832,680
27/05/2019	8,790	0.00 ■■	0.00	8,790	8,800	8,520	1,040	9,141,600
26/05/2019	8,790	0.00 ■■	0.00	8,800	8,900	8,700	3,561	31,301,190
24/05/2019	8,790	0.00 ■■	0.00	8,800	8,900	8,700	3,561	31,301,190
23/05/2019	8,800	0.00 ■■	0.00	8,800	8,850	8,800	1,784	15,699,200
22/05/2019	8,800	0.00 ■■	0.00	8,800	8,870	8,800	6,188	54,454,400
21/05/2019	8,800	0.10 ▲	1.14	8,740	8,800	8,700	11,493	101,138,400
20/05/2019	8,740	0.00 ■■	0.00	8,750	8,750	8,720	1,861	16,265,140
19/05/2019	8,750	0.00 ■■	0.00	8,790	8,850	8,700	3,237	28,323,750
17/05/2019	8,750	0.00 ■■	0.00	8,790	8,850	8,700	3,237	28,323,750
16/05/2019	8,790	0.00 ■■	0.00	8,800	9,000	8,700	3,293	28,945,470
15/05/2019	8,800	0.10 ▲	1.14	8,750	8,900	8,750	6,865	60,412,000
14/05/2019	8,750	0.00 ■■	0.00	8,710	8,840	8,720	407	3,561,250
13/05/2019	8,710	-0.20 ▼	-2.30	8,890	8,810	8,700	9,241	80,489,110
12/05/2019	8,890	0.00 ■■	0.00	8,880	8,980	8,890	2,578	22,918,420
10/05/2019	8,890	0.00 ■■	0.00	8,880	8,980	8,890	2,578	22,918,420
09/05/2019	8,880	0.30 ▲	3.38	8,610	8,880	8,650	2,919	25,920,720
08/05/2019	8,610	-0.10 ▼	-1.16	8,700	8,700	8,610	11	94,710
07/05/2019	8,700	0.10 ▲	1.15	8,600	8,800	8,500	3,456	30,067,200
06/05/2019	8,600	0.10 ▲	1.16	8,500	8,600	8,500	154	1,324,400
05/05/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	140	1,190,000
03/05/2019	8,500	0.00 ■■	0.00	8,500	8,500	8,500	140	1,190,000
02/05/2019	8,500	-0.30 ▼	-3.53	8,750	8,700	8,500	360	3,060,000
01/05/2019	8,750	-0.20 ▼	-2.29	8,900	8,800	8,650	715	6,256,250
30/04/2019	8,750	-0.20 ▼	-2.29	8,900	8,800	8,650	715	6,256,250
29/04/2019	8,750	-0.20 ▼	-2.29	8,900	8,800	8,650	715	6,256,250
28/04/2019	8,750	-0.20 ▼	-2.29	8,900	8,800	8,650	715	6,256,250
26/04/2019	8,750	-0.20 ▼	-2.29	8,900	8,800	8,650	715	6,256,250
25/04/2019	8,900	0.00 ■■	0.00	8,900	8,900	8,500	365	3,248,500
24/04/2019	8,900	0.20 ▲	2.25	8,750	8,900	8,700	713	6,345,700
23/04/2019	8,750	0.10 ▲	1.14	8,690	8,750	8,450	213	1,863,750
22/04/2019	8,690	0.00 ■■	0.00	8,700	8,690	8,400	572	4,970,680
21/04/2019	8,700	-0.10 ▼	-1.15	8,750	8,700	8,520	943	8,204,100
19/04/2019	8,700	-0.10 ▼	-1.15	8,750	8,700	8,520	943	8,204,100
18/04/2019	8,750	-0.10 ▼	-1.14	8,800	8,750	8,750	545	4,768,750
17/04/2019	8,800	0.00 ■■	0.00	8,800	8,800	8,530	766	6,740,800
16/04/2019	8,800	0.00 ■■	0.00	8,800	8,800	8,500	1,235	10,868,000
15/04/2019	8,800	-0.10 ▼	-1.14	8,900	8,800	8,700	206	1,812,800
12/04/2019	8,800	-0.10 ▼	-1.14	8,900	8,800	8,700	206	1,812,800
11/04/2019	8,900	0.30 ▲	3.37	8,630	8,970	8,630	1,610	14,329,000
10/04/2019	8,630	-0.40 ▼	-4.63	8,990	8,990	8,510	762	6,576,060
09/04/2019	8,990	0.00 ■■	0.00	9,000	9,000	8,560	1,095	9,844,050
08/04/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,800	1,530	13,770,000
05/04/2019	9,000	-0.10 ▼	-1.11	9,100	9,100	8,650	7,657	68,913,000
04/04/2019	9,100	0.60 ▲	6.59	8,540	9,130	8,600	2,696	24,533,600
03/04/2019	8,540	0.00 ■■	0.00	8,500	8,590	8,500	8,031	68,584,740
02/04/2019	8,500	0.00 ■■	0.00	8,540	8,500	8,500	1,783	15,155,500
01/04/2019	8,540	0.00 ■■	0.00	8,500	8,550	8,500	2,331	19,906,740
31/03/2019	7,750	-0.05 ▼	-0.65	7,800	7,790	7,730	10,570	81,917,500
29/03/2019	8,500	-0.10 ▼	-1.18	8,580	8,500	8,500	110	935,000
28/03/2019	8,580	0.00 ■■	0.00	8,600	8,580	8,500	3,701	31,754,580
27/03/2019	8,600	0.10 ▲	1.16	8,500	8,600	8,500	3,362	28,913,200
26/03/2019	8,500	-0.10 ▼	-1.18	8,600	8,510	8,500	5,697	48,424,500
25/03/2019	8,600	0.10 ▲	1.16	8,500	8,600	8,500	1,523	13,097,800
22/03/2019	8,500	-0.10 ▼	-1.18	8,590	8,500	8,500	5,637	47,914,500
21/03/2019	8,590	0.00 ■■	0.00	8,620	8,620	8,400	2,084	17,901,560
20/03/2019	8,620	0.00 ■■	0.00	8,620	8,620	8,510	26	224,120
19/03/2019	8,620	0.00 ■■	0.00	8,650	8,650	8,520	1,981	17,076,220
18/03/2019	8,650	0.00 ■■	0.00	8,620	8,650	8,550	1,195	10,336,750
15/03/2019	8,620	0.00 ■■	0.00	8,630	8,650	8,510	1,446	12,464,520
14/03/2019	8,630	0.00 ■■	0.00	8,600	8,650	8,500	2,143	18,494,090
13/03/2019	8,600	0.00 ■■	0.00	8,600	8,640	8,600	2,217	19,066,200
12/03/2019	8,600	-0.10 ▼	-1.16	8,700	8,600	8,530	14	120,400
11/03/2019	8,700	0.40 ▲	4.60	8,330	8,700	8,410	4,720	41,064,000
08/03/2019	8,330	-0.30 ▼	-3.60	8,590	8,590	8,330	1,282	10,679,060
07/03/2019	8,590	0.10 ▲	1.16	8,510	8,590	8,510	1,192	10,239,280
06/03/2019	8,510	-0.10 ▼	-1.18	8,590	8,560	8,500	2,380	20,253,800
05/03/2019	8,590	0.00 ■■	0.00	8,630	8,630	8,500	5,811	49,916,490
04/03/2019	8,630	0.20 ▲	2.32	8,420	8,700	8,420	723	6,239,490
01/03/2019	8,420	0.00 ■■	0.00	8,450	8,460	8,400	2,173	18,296,660
28/02/2019	8,450	0.00 ■■	0.00	8,470	8,470	8,400	4,087	34,535,150
27/02/2019	8,470	0.10 ▲	1.18	8,400	8,500	8,410	647	5,480,090
26/02/2019	8,400	-0.20 ▼	-2.38	8,570	8,560	8,400	15,525	130,410,000
25/02/2019	8,570	0.00 ■■	0.00	8,580	8,610	8,550	1,724	14,774,680
22/02/2019	8,580	0.00 ■■	0.00	8,550	8,600	8,450	1,467	12,586,860
21/02/2019	8,550	0.30 ▲	3.51	8,290	8,550	8,300	7,124	60,910,200
20/02/2019	8,290	0.10 ▲	1.21	8,150	8,350	8,200	6,980	57,864,200
19/02/2019	8,150	0.10 ▲	1.23	8,100	8,250	8,100	5,140	41,891,000
18/02/2019	8,100	0.00 ■■	0.00	8,050	8,100	8,000	2,691	21,797,100
15/02/2019	8,050	0.00 ■■	0.00	8,050	8,080	8,050	1,232	9,917,600
14/02/2019	8,050	0.00 ■■	0.00	8,020	8,050	8,000	1,172	9,434,600
13/02/2019	8,020	0.00 ■■	0.00	7,980	8,020	7,980	242	1,940,840
12/02/2019	7,980	-0.10 ▼	-1.25	8,090	8,000	7,970	1,606	12,815,880
11/02/2019	8,090	0.00 ■■	0.00	8,050	8,090	8,050	101	817,090
01/02/2019	8,050	0.00 ■■	0.00	8,060	8,050	8,000	1,500	12,075,000
31/01/2019	8,060	0.10 ▲	1.24	7,930	8,060	7,880	2	16,120
30/01/2019	7,930	-0.20 ▼	-2.52	8,090	8,060	7,880	473	3,750,890
29/01/2019	8,090	0.10 ▲	1.24	8,000	8,090	7,860	504	4,077,360
28/01/2019	8,000	0.10 ▲	1.25	7,920	8,000	7,820	1,626	13,008,000
25/01/2019	7,920	-0.10 ▼	-1.26	8,000	8,000	7,900	1,654	13,099,680
24/01/2019	8,000	-0.10 ▼	-1.25	8,090	8,000	7,930	4,232,000	33,856,000,000
23/01/2019	8,090	-0.10 ▼	-1.24	8,200	8,090	7,970	1,936,000	15,662,240,000
22/01/2019	8,200	0.30 ▲	3.66	7,900	8,200	7,910	2,754,000	22,582,800,000
21/01/2019	7,900	0.14 ▲	1.77	7,760	8,050	7,790	109,390	864,181,000
19/01/2019	7,760	0.00 ■■	0.00	7,750	7,800	7,750	3,717,000	28,843,920,000
18/01/2019	7,760	0.01 ▲	0.13	7,750	7,800	7,750	37,170	288,439,200
17/01/2019	7,750	0.03 ▲	0.39	7,720	7,750	7,720	28,510	220,952,500
16/01/2019	7,720	0.02 ▲	0.26	7,700	7,750	7,640	47,480	366,545,600
15/01/2019	7,700	0.11 ▲	1.43	7,590	7,700	7,590	35,460	273,042,000
14/01/2019	7,590	0.09 ▲	1.19	7,500	7,590	7,530	96,430	731,903,700
11/01/2019	7,500	0.01 ▲	0.13	7,500	7,510	7,500	28,720	215,400,000
10/01/2019	7,500	0.08 ▲	1.07	7,500	7,580	7,500	15,390	115,425,000
09/01/2019	7,500	0.00 ■■	0.00	7,500	7,500	7,500	42,290	317,175,000
08/01/2019	7,500	-0.07 ▼	-0.93	7,570	7,500	7,500	14,000	105,000,000
07/01/2019	7,570	0.07 ▲	0.92	7,500	7,570	7,400	22,070	167,069,900
04/01/2019	7,500	-0.10 ▼	-1.33	7,500	7,500	7,400	14,630	109,725,000
03/01/2019	7,500	-0.10 ▼	-1.33	7,600	7,500	7,340	13,230	99,225,000
02/01/2019	7,600	0.05 ▲	0.66	7,550	7,650	7,400	62,880	477,888,000
28/12/2018	7,550	0.05 ▲	0.66	7,500	7,590	7,550	24,280	183,314,000
27/12/2018	7,500	0.10 ▲	1.33	7,400	7,500	7,500	2,620	19,650,000
26/12/2018	7,400	-0.35 ▼	-4.73	7,750	7,700	7,310	42,670	315,758,000
25/12/2018	7,750	0.20 ▲	2.58	7,550	7,750	7,300	45,060	349,215,000
24/12/2018	7,550	0.03 ▲	0.40	7,520	7,550	7,520	19,500	147,225,000
21/12/2018	7,520	0.01 ▲	0.13	7,510	8,010	7,520	14,700	110,544,000
20/12/2018	7,510	0.03 ▲	0.40	7,510	7,660	7,510	99,070	744,015,700
19/12/2018	7,510	-0.19 ▼	-2.53	7,700	7,830	7,510	7,120	53,471,200
18/12/2018	7,700	-0.05 ▼	-0.65	7,750	7,700	7,400	41,510	319,627,000
17/12/2018	7,750	-0.03 ▼	-0.39	7,780	7,780	7,700	17,670	136,942,500
14/12/2018	7,780	-0.02 ▼	-0.26	7,800	7,860	7,780	12,980	100,984,400
13/12/2018	7,800	-0.05 ▼	-0.64	7,850	7,870	7,800	5,760	44,928,000
12/12/2018	7,850	0.10 ▲	1.27	7,750	7,870	7,800	2,070	16,249,500
11/12/2018	7,750	-0.05 ▼	-0.65	7,800	7,800	7,750	8,770	67,967,500
10/12/2018	7,800	0.05 ▲	0.64	7,750	7,800	7,750	25,200	196,560,000
07/12/2018	7,750	0.00 ■■	0.00	7,750	7,800	7,750	3,900	30,225,000
06/12/2018	7,750	-0.02 ▼	-0.26	7,770	7,900	7,750	21,500	166,625,000
05/12/2018	7,770	0.02 ▲	0.26	7,750	7,770	7,750	14,420	112,043,400
04/12/2018	7,750	-0.02 ▼	-0.26	7,750	7,790	7,730	24,000	186,000,000
03/12/2018	7,750	0.05 ▲	0.65	7,750	7,800	7,750	5,080	39,370,000
30/11/2018	7,750	-0.05 ▼	-0.65	7,800	7,790	7,730	10,570	81,917,500
29/11/2018	7,800	0.00 ■■	0.00	7,800	7,800	7,800	19,240	150,072,000
28/11/2018	7,800	-0.06 ▼	-0.77	7,860	7,800	7,750	14,660	114,348,000
27/11/2018	7,860	0.06 ▲	0.76	7,800	7,860	7,700	6,660	52,347,600
26/11/2018	7,800	0.00 ■■	0.00	7,800	7,800	7,800	2,820	21,996,000
23/11/2018	7,800	0.01 ▲	0.13	7,790	7,800	7,730	8,410	65,598,000
22/11/2018	7,790	-0.01 ▼	-0.13	7,800	7,900	7,790	34,410	268,053,900
21/11/2018	7,800	-0.02 ▼	-0.26	7,820	7,800	7,800	14,350	111,930,000
20/11/2018	7,820	0.02 ▲	0.26	7,800	7,820	7,800	24,320	190,182,400
19/11/2018	7,800	0.00 ■■	0.00	7,800	7,800	7,800	46,000	358,800,000
16/11/2018	7,800	-0.10 ▼	-1.28	7,900	7,900	7,800	27,770	216,606,000
15/11/2018	7,900	0.00 ■■	0.00	7,900	7,900	7,900	560	4,424,000
14/11/2018	7,900	0.01 ▲	0.13	7,890	7,900	7,700	10,220	80,738,000
13/11/2018	7,890	-0.09 ▼	-1.14	7,890	7,890	7,750	19,130	150,935,700
12/11/2018	7,890	0.09 ▲	1.14	7,800	7,890	7,740	210	1,656,900
11/11/2018	7,800	-0.15 ▼	-1.92	7,950	7,800	7,800	10,990	85,722,000
09/11/2018	7,800	-0.15 ▼	-1.92	7,950	7,800	7,800	10,990	85,722,000
08/11/2018	7,950	0.05 ▲	0.63	7,900	7,950	7,800	9,860	78,387,000
07/11/2018	7,900	-0.19 ▼	-2.41	7,900	7,900	7,710	5,130	40,527,000
06/11/2018	7,900	0.05 ▲	0.63	7,850	7,900	7,800	9,030	71,337,000
05/11/2018	7,850	-0.05 ▼	-0.64	7,900	7,900	7,800	18,460	144,911,000
02/11/2018	7,900	-0.09 ▼	-1.14	7,900	7,900	7,800	12,200	96,380,000
01/11/2018	7,900	-0.23 ▼	-2.91	8,130	7,900	7,800	9,010	71,179,000
31/10/2018	8,130	0.23 ▲	2.83	7,900	8,130	7,800	28,050	228,046,500
30/10/2018	7,900	-0.09 ▼	-1.14	7,900	7,900	7,810	920	7,268,000
29/10/2018	7,900	0.01 ▲	0.13	7,890	7,900	7,800	7,800	61,620,000
28/10/2018	7,890	0.07 ▲	0.89	7,820	7,990	7,820	48,030	378,956,700
26/10/2018	7,890	0.07 ▲	0.89	7,820	7,990	7,820	48,030	378,956,700
25/10/2018	7,820	-0.18 ▼	-2.30	8,000	7,900	7,800	52,970	414,225,400
24/10/2018	8,000	-0.10 ▼	-1.25	8,100	8,000	7,900	35,970	287,760,000
23/10/2018	8,100	-0.05 ▼	-0.62	8,150	8,150	8,000	13,670	110,727,000
22/10/2018	8,150	0.15 ▲	1.84	8,000	8,200	8,000	15,510	126,406,500
20/10/2018	8,000	-0.20 ▼	-2.50	8,200	8,200	7,950	52,720	421,760,000
19/10/2018	8,000	-0.20 ▼	-2.50	8,200	8,200	7,950	52,720	421,760,000
18/10/2018	8,200	-0.05 ▼	-0.61	8,200	8,210	8,150	28,450	233,290,000
17/10/2018	8,200	0.01 ▲	0.12	8,190	8,290	7,700	24,720	202,704,000
16/10/2018	8,190	0.09 ▲	1.10	8,100	8,200	8,150	50,320	412,120,800
15/10/2018	8,100	0.10 ▲	1.23	8,000	8,190	7,900	20,210	163,701,000
12/10/2018	8,000	0.06 ▲	0.75	7,940	8,150	8,000	63,140	505,120,000
11/10/2018	7,940	-0.26 ▼	-3.27	8,200	8,300	7,700	141,240	1,121,445,600
10/10/2018	8,200	0.14 ▲	1.71	8,060	8,200	8,000	15,140	124,148,000
09/10/2018	8,060	-0.09 ▼	-1.12	8,150	8,180	8,050	33,570	270,574,200
08/10/2018	8,150	-0.01 ▼	-0.12	8,150	8,180	8,100	19,880	162,022,000
05/10/2018	8,150	-0.04 ▼	-0.49	8,190	8,300	8,110	28,690	233,823,500
04/10/2018	8,190	0.13 ▲	1.59	8,060	8,200	8,000	56,010	458,721,900
03/10/2018	8,060	0.16 ▲	1.99	7,900	8,060	7,920	72,520	584,511,200
02/10/2018	7,900	0.01 ▲	0.13	7,900	7,920	7,900	56,950	449,905,000
01/10/2018	7,900	-0.10 ▼	-1.27	8,000	8,100	7,900	70,270	555,133,000
30/09/2018	8,000	0.02 ▲	0.25	7,980	8,200	7,900	81,130	649,040,000
28/09/2018	8,000	0.02 ▲	0.25	7,980	8,200	7,900	81,130	649,040,000
27/09/2018	7,980	0.10 ▲	1.25	7,880	7,990	7,750	40,150	320,397,000
26/09/2018	7,880	0.08 ▲	1.02	7,800	7,900	7,610	21,170	166,819,600
25/09/2018	7,800	0.30 ▲	3.85	7,500	7,950	7,470	198,220	1,546,116,000
24/09/2018	7,500	0.05 ▲	0.67	7,500	7,570	7,500	34,220	256,650,000
21/09/2018	7,500	-0.01 ▼	-0.13	7,510	7,570	7,500	91,590	686,925,000
20/09/2018	7,510	0.01 ▲	0.13	7,500	7,600	7,470	167,460	1,257,624,600
19/09/2018	7,500	0.03 ▲	0.40	7,470	7,500	7,460	17,890	134,175,000
18/09/2018	7,470	0.01 ▲	0.13	7,470	7,490	7,470	24,790	185,181,300
17/09/2018	7,470	-0.08 ▼	-1.07	7,550	7,500	7,470	3,880	28,983,600
15/09/2018	7,550	-0.05 ▼	-0.66	7,550	7,550	7,470	2,620	19,781,000
14/09/2018	7,550	-0.05 ▼	-0.66	7,550	7,550	7,470	2,620	19,781,000
13/09/2018	7,550	-0.05 ▼	-0.66	7,550	7,590	7,500	54,660	412,683,000
12/09/2018	7,550	0.05 ▲	0.66	7,500	7,600	7,500	63,510	479,500,500
11/09/2018	7,500	-0.10 ▼	-1.33	7,600	7,550	7,460	83,470	626,025,000
10/09/2018	7,600	-0.02 ▼	-0.26	7,600	7,600	7,580	2,090	15,884,000
07/09/2018	7,600	-0.15 ▼	-1.97	7,600	7,600	7,420	15,210	115,596,000
06/09/2018	7,600	-0.10 ▼	-1.32	7,600	7,600	7,400	4,440	33,744,000
05/09/2018	7,600	-0.10 ▼	-1.32	7,600	7,600	7,410	16,930	128,668,000
04/09/2018	7,600	-0.04 ▼	-0.53	7,640	7,650	7,600	11,480	87,248,000
02/09/2018	7,640	0.04 ▲	0.52	7,600	7,650	7,450	48,040	367,025,600
31/08/2018	7,640	0.04 ▲	0.52	7,600	7,650	7,450	48,040	367,025,600
30/08/2018	7,600	0.05 ▲	0.66	7,550	7,600	7,410	44,320	336,832,000
29/08/2018	7,550	0.15 ▲	1.99	7,400	7,550	7,400	30,790	232,464,500
28/08/2018	7,400	-0.04 ▼	-0.54	7,440	7,500	7,400	22,300	165,020,000
27/08/2018	7,440	-0.01 ▼	-0.13	7,450	7,500	7,310	24,970	185,776,800
25/08/2018	7,450	0.05 ▲	0.67	7,400	7,470	7,450	4,680	34,866,000
24/08/2018	7,450	0.05 ▲	0.67	7,400	7,470	7,450	4,680	34,866,000
23/08/2018	7,400	-0.10 ▼	-1.35	7,500	7,410	7,400	100	740,000
22/08/2018	7,500	-0.05 ▼	-0.67	7,550	7,500	7,400	20,710	155,325,000
21/08/2018	7,550	0.07 ▲	0.93	7,480	7,550	7,430	41,000	309,550,000
20/08/2018	7,480	0.03 ▲	0.40	7,450	7,480	7,350	87,990	658,165,200
19/08/2018	7,450	0.04 ▲	0.54	7,410	7,450	7,370	43,960	327,502,000
17/08/2018	7,450	0.04 ▲	0.54	7,410	7,450	7,370	43,960	327,502,000
16/08/2018	7,410	0.01 ▲	0.13	7,400	7,410	7,400	5,400	40,014,000
15/08/2018	7,400	-0.14 ▼	-1.89	7,540	7,480	7,400	16,030	118,622,000
14/08/2018	7,540	0.14 ▲	1.86	7,400	7,540	7,450	12,440	93,797,600
13/08/2018	7,400	-0.02 ▼	-0.27	7,420	7,540	7,400	21,540	159,396,000
10/08/2018	7,420	-0.07 ▼	-0.94	7,490	7,580	7,410	39,440	292,644,800
09/08/2018	7,490	0.09 ▲	1.20	7,400	7,490	7,400	13,010	97,444,900
08/08/2018	7,400	-0.08 ▼	-1.08	7,480	7,410	7,400	8,650	64,010,000
07/08/2018	7,480	-0.03 ▼	-0.40	7,480	7,490	7,410	18,960	141,820,800
06/08/2018	7,480	0.03 ▲	0.40	7,450	7,480	7,440	8,130	60,812,400
05/08/2018	7,450	-0.05 ▼	-0.67	7,500	7,460	7,450	2,000	14,900,000
03/08/2018	7,450	-0.05 ▼	-0.67	7,500	7,460	7,450	2,000	14,900,000
02/08/2018	7,500	-0.01 ▼	-0.13	7,500	7,550	7,450	53,030	397,725,000
01/08/2018	7,500	0.07 ▲	0.93	7,430	7,500	7,380	10,820	81,150,000
31/07/2018	7,430	-0.07 ▼	-0.94	7,500	7,490	7,400	5,500	40,865,000
30/07/2018	7,500	0.05 ▲	0.67	7,500	7,600	7,400	10,870	81,525,000
27/07/2018	7,500	-0.01 ▼	-0.13	7,500	7,500	7,460	10,920	81,900,000
26/07/2018	7,500	-0.05 ▼	-0.67	7,550	7,520	7,460	5,220	39,150,000
25/07/2018	7,550	0.09 ▲	1.19	7,460	7,550	7,470	19,470	146,998,500
24/07/2018	7,460	-0.02 ▼	-0.27	7,480	7,590	7,450	42,280	315,408,800
23/07/2018	7,480	0.09 ▲	1.20	7,390	7,480	7,390	34,290	256,489,200
20/07/2018	7,390	0.06 ▲	0.81	7,330	7,390	7,300	6,030	44,561,700
19/07/2018	7,330	-0.07 ▼	-0.95	7,400	7,400	7,300	43,400	318,122,000
18/07/2018	7,400	-0.20 ▼	-2.70	7,400	7,400	7,200	6,060	44,844,000
17/07/2018	7,400	0.10 ▲	1.35	7,300	7,400	7,160	8,530	63,122,000
16/07/2018	7,300	0.01 ▲	0.14	7,290	7,350	7,290	12,820	93,586,000
13/07/2018	7,290	-0.09 ▼	-1.23	7,290	7,290	7,180	91,000	663,390,000
12/07/2018	7,290	0.04 ▲	0.55	7,250	7,290	7,150	2,890	21,068,100
11/07/2018	7,250	-0.05 ▼	-0.69	7,300	7,250	7,120	10,750	77,937,500
10/07/2018	7,300	0.15 ▲	2.05	7,150	7,300	7,150	16,410	119,793,000
09/07/2018	7,150	-0.14 ▼	-1.96	7,290	7,280	7,000	11,160	79,794,000
06/07/2018	7,290	-0.19 ▼	-2.61	7,290	7,290	7,100	1,320	9,622,800
05/07/2018	7,290	-0.01 ▼	-0.14	7,300	7,340	7,100	16,610	121,086,900
04/07/2018	7,300	0.10 ▲	1.37	7,200	7,390	7,200	610	4,453,000
03/07/2018	7,200	-0.07 ▼	-0.97	7,270	7,200	7,200	500	3,600,000
02/07/2018	7,270	-0.03 ▼	-0.41	7,300	7,350	7,180	13,680	99,453,600
29/06/2018	7,300	-0.04 ▼	-0.55	7,300	0	0	68,400	499,320,000
28/06/2018	7,300	0.07 ▲	0.96	7,230	7,300	7,200	1,440	10,512,000
27/06/2018	7,230	0.07 ▲	0.97	7,160	7,240	7,120	16,170	116,909,100
26/06/2018	7,160	-0.08 ▼	-1.12	7,240	7,240	7,160	310	2,219,600
25/06/2018	7,240	0.03 ▲	0.41	7,210	7,300	7,240	22,660	164,058,400
22/06/2018	7,210	-0.02 ▼	-0.28	7,230	7,250	7,200	39,430	284,290,300
21/06/2018	7,230	-0.07 ▼	-0.97	7,300	7,250	7,200	14,260	103,099,800
20/06/2018	7,300	0.15 ▲	2.05	7,150	7,300	7,120	4,340	31,682,000
19/06/2018	7,150	-0.19 ▼	-2.66	7,340	7,330	7,150	35,440	253,396,000
18/06/2018	7,340	-0.01 ▼	-0.14	7,350	7,340	7,200	30,510	223,943,400
15/06/2018	7,350	0.05 ▲	0.68	7,300	7,350	7,200	14,330	105,325,500
14/06/2018	7,300	0.12 ▲	1.64	7,180	7,300	7,180	31,110	227,103,000
13/06/2018	7,180	-0.02 ▼	-0.28	7,200	7,330	7,180	38,680	277,722,400
12/06/2018	7,200	-0.10 ▼	-1.39	7,300	7,310	7,200	31,420	226,224,000
11/06/2018	7,300	0.02 ▲	0.27	7,280	7,300	7,250	4,510	32,923,000
08/06/2018	7,280	-0.03 ▼	-0.41	7,310	7,320	7,200	198,310	1,443,696,800
07/06/2018	7,310	-0.06 ▼	-0.82	7,310	7,310	7,240	27,230	199,051,300
06/06/2018	7,310	-0.08 ▼	-1.09	7,310	7,310	7,200	36,800	269,008,000
05/06/2018	7,310	-0.01 ▼	-0.14	7,320	7,400	7,200	102,250	747,447,500
04/06/2018	7,320	-0.07 ▼	-0.96	7,390	7,390	7,320	16,030	117,339,600
03/06/2018	7,390	0.05 ▲	0.68	7,340	7,450	7,300	28,360	209,580,400
01/06/2018	7,390	0.05 ▲	0.68	7,340	7,450	7,300	28,360	209,580,400
31/05/2018	7,340	0.04 ▲	0.54	7,300	7,430	7,310	90,330	663,022,200
30/05/2018	7,300	-0.10 ▼	-1.37	7,300	7,300	7,200	29,550	215,715,000
29/05/2018	7,300	0.10 ▲	1.37	7,200	7,400	7,100	77,690	567,137,000
28/05/2018	7,200	-0.27 ▼	-3.75	7,470	7,480	7,200	283,420	2,040,624,000
25/05/2018	7,470	0.01 ▲	0.13	7,460	7,600	7,450	31,690	236,724,300
24/05/2018	7,460	-0.07 ▼	-0.94	7,530	7,530	7,400	37,440	279,302,400
23/05/2018	7,530	0.01 ▲	0.13	7,520	7,550	7,350	57,960	436,438,800
22/05/2018	7,520	-0.06 ▼	-0.80	7,580	7,610	7,390	56,460	424,579,200
21/05/2018	7,580	-0.18 ▼	-2.37	7,580	7,600	7,360	98,250	744,735,000
18/05/2018	7,580	-0.02 ▼	-0.26	7,600	7,700	7,400	36,240	274,699,200
17/05/2018	7,600	0.15 ▲	1.97	7,450	7,790	7,360	58,240	442,624,000
16/05/2018	7,450	-0.25 ▼	-3.36	7,700	7,700	7,350	174,280	1,298,386,000
15/05/2018	7,700	-0.31 ▼	-4.03	8,010	8,050	7,700	141,870	1,092,399,000
14/05/2018	8,010	-0.19 ▼	-2.37	8,200	8,290	8,010	80,860	647,688,600
12/05/2018	8,200	-0.10 ▼	-1.22	8,200	8,200	8,100	118,910	975,062,000
11/05/2018	8,200	-0.10 ▼	-1.22	8,200	8,200	8,100	118,910	975,062,000
10/05/2018	8,200	0.10 ▲	1.22	8,100	8,390	7,950	63,820	523,324,000
09/05/2018	8,990	0.14 ▲	1.56	8,850	8,990	8,710	409,380	3,680,326,200
08/05/2018	8,850	-0.15 ▼	-1.69	9,000	9,000	8,810	220,190	1,948,681,500
07/05/2018	9,000	-0.18 ▼	-2.00	9,180	9,300	9,000	207,760	1,869,840,000
04/05/2018	9,180	-0.02 ▼	-0.22	9,200	9,230	9,050	173,230	1,590,251,400
03/05/2018	9,200	-0.03 ▼	-0.33	9,230	9,240	9,100	157,420	1,448,264,000
02/05/2018	9,230	0.53 ▲	5.74	8,700	9,300	8,710	357,750	3,302,032,500
27/04/2018	8,700	0.07 ▲	0.80	8,630	8,700	8,630	169,070	1,470,909,000
26/04/2018	8,630	-0.05 ▼	-0.58	8,680	8,830	8,600	136,100	1,174,543,000
25/04/2018	8,680	0.08 ▲	0.92	8,600	8,680	8,580	117,940	1,023,719,200
24/04/2018	8,680	0.08 ▲	0.92	8,600	8,680	8,580	117,940	1,023,719,200
23/04/2018	8,600	-0.11 ▼	-1.28	8,710	8,760	8,600	123,050	1,058,230,000
21/04/2018	8,710	-0.04 ▼	-0.46	8,750	8,750	8,700	61,950	539,584,500
20/04/2018	8,710	-0.04 ▼	-0.46	8,750	8,750	8,700	61,950	539,584,500
19/04/2018	8,750	0.30 ▲	3.43	8,450	8,800	8,450	152,970	1,338,487,500
18/04/2018	8,450	-0.01 ▼	-0.12	8,450	8,500	8,430	38,820	328,029,000
15/04/2018	8,490	0.01 ▲	0.12	8,480	8,500	8,400	71,240	604,827,600
13/04/2018	8,490	0.01 ▲	0.12	8,480	8,500	8,400	71,240	604,827,600
12/04/2018	8,480	0.03 ▲	0.35	8,450	8,480	8,400	101,860	863,772,800
11/04/2018	8,450	0.01 ▲	0.12	8,440	8,490	8,400	34,270	289,581,500
10/04/2018	8,440	-0.21 ▼	-2.49	8,650	8,650	8,400	45,590	384,779,600
09/04/2018	8,650	0.23 ▲	2.66	8,420	8,650	8,430	69,020	597,023,000
07/04/2018	8,420	0.02 ▲	0.24	8,400	8,500	8,400	71,720	603,882,400
06/04/2018	8,420	0.02 ▲	0.24	8,400	8,500	8,400	71,720	603,882,400
05/04/2018	8,400	-0.10 ▼	-1.19	8,500	8,500	8,350	46,300	388,920,000
04/04/2018	8,500	0.14 ▲	1.65	8,360	8,510	8,360	74,050	629,425,000
03/04/2018	8,360	0.01 ▲	0.12	8,350	8,450	8,320	105,410	881,227,600
02/04/2018	8,350	-0.19 ▼	-2.28	8,540	8,500	8,210	64,040	534,734,000
30/03/2018	8,540	0.02 ▲	0.23	8,540	8,560	8,410	4,240	36,209,600
29/03/2018	8,540	-0.05 ▼	-0.59	8,590	8,590	8,430	22,770	194,455,800
28/03/2018	8,590	0.04 ▲	0.47	8,550	8,590	8,420	13,810	118,627,900
27/03/2018	8,550	-0.06 ▼	-0.70	8,610	8,610	8,550	86,820	742,311,000
26/03/2018	8,610	0.25 ▲	2.90	8,360	8,650	8,400	106,480	916,792,800
25/03/2018	8,360	0.01 ▲	0.12	8,350	8,490	8,100	14,910	124,647,600
23/03/2018	8,360	0.01 ▲	0.12	8,350	8,490	8,100	14,910	124,647,600
22/03/2018	8,350	-0.15 ▼	-1.80	8,500	8,550	8,330	71,330	595,605,500
21/03/2018	8,500	0.15 ▲	1.76	8,350	8,500	8,330	58,360	496,060,000
20/03/2018	8,350	-0.05 ▼	-0.60	8,400	8,470	8,350	29,750	248,412,500
19/03/2018	8,400	-0.02 ▼	-0.24	8,420	8,500	8,350	45,970	386,148,000
16/03/2018	8,420	-0.13 ▼	-1.54	8,550	8,580	8,420	14,820	124,784,400
15/03/2018	8,550	0.05 ▲	0.58	8,500	8,550	8,400	86,220	737,181,000
14/03/2018	8,500	-0.13 ▼	-1.53	8,630	8,630	8,500	84,320	716,720,000
13/03/2018	8,630	-0.11 ▼	-1.27	8,740	8,740	8,620	34,980	301,877,400
12/03/2018	8,740	0.13 ▲	1.49	8,610	8,790	8,610	10,160	88,798,400
09/03/2018	8,620	0.01 ▲	0.12	8,610	8,790	8,610	49,520	426,862,400
08/03/2018	8,610	-0.01 ▼	-0.12	8,620	8,700	8,610	23,870	205,520,700
07/03/2018	8,620	-0.08 ▼	-0.93	8,700	8,790	8,600	59,030	508,838,600
06/03/2018	8,700	-0.20 ▼	-2.30	8,900	8,900	8,600	84,650	736,455,000
05/03/2018	8,900	0.10 ▲	1.12	8,800	9,000	8,700	116,220	1,034,358,000
02/03/2018	8,800	0.30 ▲	3.41	8,500	8,850	8,450	127,880	1,125,344,000
01/03/2018	8,500	-0.05 ▼	-0.59	8,550	8,590	8,350	48,640	413,440,000
28/02/2018	8,550	0.33 ▲	3.86	8,220	8,590	8,300	91,710	784,120,500
27/02/2018	8,220	0.01 ▲	0.12	8,210	8,300	8,210	81,140	666,970,800
26/02/2018	8,210	-0.04 ▼	-0.49	8,250	8,300	8,180	77,900	639,559,000
23/02/2018	8,250	0.05 ▲	0.61	8,250	8,300	8,200	73,600	607,200,000
22/02/2018	8,250	-0.02 ▼	-0.24	8,270	8,290	8,200	60,440	498,630,000
21/02/2018	8,270	0.07 ▲	0.85	8,200	8,270	8,160	23,610	195,254,700
13/02/2018	8,200	-0.20 ▼	-2.44	8,400	8,400	8,150	32,930	270,026,000
12/02/2018	8,400	0.42 ▲	5.00	7,980	8,400	8,180	27,720	232,848,000
09/02/2018	7,980	-0.18 ▼	-2.26	8,160	8,100	7,900	112,820	900,303,600
08/02/2018	8,160	0.06 ▲	0.74	8,100	8,200	7,900	38,290	312,446,400
07/02/2018	8,100	-0.50 ▼	-6.17	8,600	8,300	8,000	55,750	451,575,000
06/02/2018	8,000	-0.60 ▼	-7.50	8,600	0	0	215,280	1,722,240,000
05/02/2018	8,600	-0.17 ▼	-1.98	8,770	8,770	8,420	60,180	517,548,000
03/02/2018	8,770	0.01 ▲	0.11	8,760	8,800	8,700	7,920	69,458,400
02/02/2018	8,770	0.01 ▲	0.11	8,760	8,800	8,700	7,920	69,458,400
01/02/2018	8,760	-0.04 ▼	-0.46	8,800	8,900	8,600	179,440	1,571,894,400
31/01/2018	8,800	0.17 ▲	1.93	8,630	8,890	8,600	179,590	1,580,392,000
30/01/2018	8,630	-0.03 ▼	-0.35	8,660	8,740	8,630	30,750	265,372,500
29/01/2018	8,660	0.01 ▲	0.12	8,650	8,780	8,640	94,630	819,495,800
26/01/2018	8,650	-0.10 ▼	-1.16	8,750	8,800	8,650	116,690	1,009,368,500
25/01/2018	8,750	0.15 ▲	1.71	8,520	8,750	8,500	220,680	1,930,950,000
24/01/2018	7,950	-0.65 ▼	-8.18	8,600	8,700	8,500	133,810	1,063,789,500
22/01/2018	8,690	-0.08 ▼	-0.92	8,600	8,700	8,500	304,860	2,649,233,400
21/01/2018	8,600	0.05 ▲	0.58	8,550	8,600	8,460	147,640	1,269,704,000
19/01/2018	8,600	0.05 ▲	0.58	8,550	8,600	8,460	147,640	1,269,704,000
18/01/2018	8,550	-0.10 ▼	-1.17	8,650	8,650	8,500	134,140	1,146,897,000
17/01/2018	8,650	-0.09 ▼	-1.04	8,740	8,900	8,650	171,760	1,485,724,000
16/01/2018	8,740	0.04 ▲	0.46	8,740	8,800	8,660	107,540	939,899,600
15/01/2018	8,740	-0.11 ▼	-1.26	8,850	8,900	8,650	202,380	1,768,801,200
13/01/2018	8,850	-0.10 ▼	-1.13	8,950	9,040	8,700	91,730	811,810,500
12/01/2018	8,850	-0.10 ▼	-1.13	8,950	9,040	8,700	91,730	811,810,500
11/01/2018	8,950	0.04 ▲	0.45	8,910	9,000	8,800	35,290	315,845,500
10/01/2018	8,910	0.31 ▲	3.48	8,600	9,200	8,600	321,750	2,866,792,500
09/01/2018	8,600	0.05 ▲	0.58	8,550	8,640	8,450	215,040	1,849,344,000
08/01/2018	8,550	-0.05 ▼	-0.58	8,600	8,700	8,550	112,520	962,046,000
05/01/2018	8,600	-0.08 ▼	-0.93	8,680	8,680	8,500	191,030	1,642,858,000
04/01/2018	8,680	0.17 ▲	1.96	8,510	8,700	8,450	92,420	802,205,600
03/01/2018	8,510	-0.05 ▼	-0.59	8,560	8,730	8,450	153,940	1,310,029,400
02/01/2018	8,560	-0.19 ▼	-2.22	8,750	8,820	8,500	160,950	1,377,732,000
31/12/2017	8,750	0.03 ▲	0.34	8,750	9,000	8,600	252,590	2,210,162,500
29/12/2017	8,750	0.03 ▲	0.34	8,750	9,000	8,600	252,590	2,210,162,500
28/12/2017	8,750	-0.10 ▼	-1.14	8,850	8,850	8,720	221,710	1,939,962,500
27/12/2017	8,850	0.14 ▲	1.58	8,710	8,850	8,610	177,750	1,573,087,500
26/12/2017	8,710	-0.01 ▼	-0.11	8,720	8,850	8,500	373,130	3,249,962,300
25/12/2017	8,720	0.57 ▲	6.54	8,150	8,720	8,220	816,930	7,123,629,600
22/12/2017	8,150	0.24 ▲	2.94	7,910	8,200	7,920	284,580	2,319,327,000
21/12/2017	7,910	-0.13 ▼	-1.64	8,040	8,050	7,900	49,510	391,624,100
20/12/2017	8,040	0.22 ▲	2.74	7,820	8,090	7,800	152,190	1,223,607,600
19/12/2017	7,820	-0.04 ▼	-0.51	7,860	7,860	7,820	92,000	719,440,000
18/12/2017	7,800	0.00 ■■	0.00	7,800	7,800	7,800	50	390,000
17/12/2017	7,800	0.16 ▲	2.05	7,640	7,870	7,640	98,540	768,612,000
15/12/2017	7,640	-0.05 ▼	-0.65	7,690	7,700	7,600	52,980	404,767,200
14/12/2017	7,690	-0.09 ▼	-1.17	7,780	7,870	7,500	39,720	305,446,800
13/12/2017	7,780	-0.02 ▼	-0.26	7,800	7,900	7,500	154,270	1,200,220,600
12/12/2017	7,850	0.05 ▲	0.64	7,800	7,900	7,800	11,310	88,783,500
11/12/2017	7,950	-0.05 ▼	-0.63	8,000	7,970	7,950	5,650	44,917,500
09/12/2017	8,000	-0.05 ▼	-0.63	8,050	8,050	7,960	192,750	1,542,000,000
08/12/2017	8,050	0.05 ▲	0.62	8,000	8,140	7,990	46,080	370,944,000
07/12/2017	8,050	0.05 ▲	0.62	8,000	8,140	7,990	46,080	370,944,000
01/12/2017	8,180	0.00 ■■	0.00	0	0	0	0	0
30/11/2017	8,180	-0.07 ▼	-0.85	8,250	8,250	8,050	244,810	2,002,545,800
29/11/2017	8,250	0.15 ▲	1.85	8,100	8,250	8,100	167,820	1,384,515,000
28/11/2017	8,100	0.01 ▲	0.12	8,100	8,310	8,000	533,370	4,320,297,000
24/11/2017	7,950	0.10 ▲	1.27	7,850	8,000	7,790	133,810	1,063,789,500
23/11/2017	7,850	0.00 ■■	0.00	7,850	8,000	7,710	54,780	430,023,000
22/11/2017	7,850	-0.15 ▼	-1.88	8,000	8,100	7,850	91,410	717,568,500
21/11/2017	8,000	0.50 ▲	6.67	7,490	8,020	7,460	852,840	6,822,720,000
17/11/2017	7,470	-0.02 ▼	-0.27	7,480	7,500	7,390	91,610	684,326,700
16/11/2017	7,490	-0.01 ▼	-0.13	7,450	7,550	7,350	123,800	927,262,000
15/11/2017	7,500	-0.15 ▼	-1.96	7,600	7,600	7,450	80,770	605,775,000
14/11/2017	7,650	0.00 ■■	0.00	7,650	7,750	7,560	275,130	2,104,744,500
13/11/2017	7,650	0.39 ▲	5.37	7,260	7,650	7,260	601,960	4,604,994,000
10/11/2017	7,260	-0.04 ▼	-0.55	7,300	7,330	7,240	30,320	220,123,200
09/11/2017	7,300	0.00 ■■	0.00	7,300	7,340	7,250	22,420	163,666,000
08/11/2017	7,300	0.07 ▲	0.97	7,230	7,340	7,230	46,350	338,355,000
07/11/2017	7,230	0.03 ▲	0.42	7,210	7,340	7,210	122,740	887,410,200
06/11/2017	7,200	-0.05 ▼	-0.69	7,250	7,250	7,200	105,590	760,248,000
03/11/2017	7,250	0.00 ■■	0.00	7,210	7,260	7,200	162,470	1,177,907,500
02/11/2017	7,250	0.04 ▲	0.55	7,210	7,340	7,200	77,190	559,627,500
01/11/2017	7,210	0.00 ■■	0.00	7,210	7,230	7,200	259,060	1,867,822,600
31/10/2017	7,210	0.00 ■■	0.00	7,210	7,240	7,200	186,820	1,346,972,200
30/10/2017	7,210	-0.01 ▼	-0.14	7,300	7,300	7,200	169,050	1,218,850,500
27/10/2017	7,220	-0.04 ▼	-0.55	7,230	7,250	7,200	69,170	499,407,400
26/10/2017	7,260	0.01 ▲	0.14	7,390	7,390	7,200	150,970	1,096,042,200
25/10/2017	7,250	-0.17 ▼	-2.29	7,400	7,450	7,170	119,570	866,882,500
24/10/2017	7,420	-0.05 ▼	-0.67	7,450	7,490	7,370	56,290	417,671,800
23/10/2017	7,470	0.00 ■■	0.00	7,500	7,600	7,420	168,250	1,256,827,500
20/10/2017	7,470	0.12 ▲	1.63	7,350	7,480	7,350	178,800	1,335,636,000
19/10/2017	7,350	0.09 ▲	1.24	7,270	7,500	7,270	287,080	2,110,038,000
18/10/2017	7,260	0.03 ▲	0.41	7,210	7,280	7,210	81,860	594,303,600
17/10/2017	7,230	0.00 ■■	0.00	7,230	7,230	7,200	56,850	411,025,500
16/10/2017	7,230	0.03 ▲	0.42	7,200	7,250	7,190	81,890	592,064,700
13/10/2017	7,200	-0.02 ▼	-0.28	7,200	7,210	7,190	67,100	483,120,000
12/10/2017	7,220	0.01 ▲	0.14	7,180	7,290	7,180	20,690	149,381,800
11/10/2017	7,210	0.02 ▲	0.28	7,200	7,220	7,180	47,350	341,393,500
10/10/2017	7,190	0.02 ▲	0.28	7,170	7,250	7,170	91,300	656,447,000
09/10/2017	7,170	-0.02 ▼	-0.28	7,200	7,200	7,170	66,090	473,865,300
06/10/2017	7,190	-0.03 ▼	-0.42	7,220	7,230	7,190	116,760	839,504,400
05/10/2017	7,220	0.02 ▲	0.28	7,200	7,220	7,150	86,800	626,696,000
04/10/2017	7,200	-0.01 ▼	-0.14	7,240	7,240	7,160	40,090	288,648,000
03/10/2017	7,210	-0.09 ▼	-1.23	7,300	7,300	7,180	122,840	885,676,400
02/10/2017	7,300	0.00 ■■	0.00	7,260	7,300	7,250	106,610	778,253,000
29/09/2017	7,300	0.00 ■■	0.00	7,330	7,330	7,240	69,070	504,211,000
28/09/2017	7,300	0.07 ▲	0.97	7,230	7,390	7,230	211,000	1,540,300,000
27/09/2017	7,230	0.03 ▲	0.42	7,200	7,240	7,200	86,040	622,069,200
26/09/2017	7,200	-0.01 ▼	-0.14	7,210	7,230	7,200	208,730	1,502,856,000
25/09/2017	7,210	0.01 ▲	0.14	7,190	7,240	7,160	203,530	1,467,451,300
22/09/2017	7,200	0.00 ■■	0.00	7,190	7,230	7,190	175,880	1,266,336,000
21/09/2017	7,200	0.00 ■■	0.00	7,200	7,240	7,170	162,110	1,167,192,000
20/09/2017	7,200	-0.04 ▼	-0.55	7,240	7,270	7,170	71,340	513,648,000
19/09/2017	7,240	0.08 ▲	1.12	7,180	7,270	7,160	207,260	1,500,562,400
18/09/2017	7,160	-0.02 ▼	-0.28	7,170	7,200	7,160	103,710	742,563,600
15/09/2017	7,180	0.01 ▲	0.14	7,180	7,180	7,150	18,340	131,681,200
14/09/2017	7,170	0.05 ▲	0.70	7,120	7,200	7,120	40,220	288,377,400
13/09/2017	7,120	0.02 ▲	0.28	7,100	7,200	7,100	857,700	6,106,824,000
12/09/2017	7,100	-0.01 ▼	-0.14	7,100	7,110	7,050	18,990	134,829,000
11/09/2017	7,110	-0.03 ▼	-0.42	7,140	7,140	7,010	17,860	126,984,600
08/09/2017	7,140	-0.04 ▼	-0.56	7,200	7,250	7,140	23,410	167,147,400
07/09/2017	7,180	0.13 ▲	1.84	7,050	7,250	7,050	310,710	2,230,897,800
06/09/2017	7,050	-0.01 ▼	-0.14	7,030	7,060	7,030	28,450	200,572,500
05/09/2017	7,060	0.00 ■■	0.00	7,030	7,060	7,030	24,990	176,429,400
01/09/2017	7,060	-0.01 ▼	-0.14	7,010	7,070	7,010	311,140	2,196,648,400
31/08/2017	7,070	0.08 ▲	1.14	7,010	7,100	7,000	219,140	1,549,319,800
30/08/2017	6,990	-0.01 ▼	-0.14	7,010	7,070	6,990	401,720	2,808,022,800
29/08/2017	7,000	-0.06 ▼	-0.85	7,050	7,120	7,000	123,940	867,580,000
28/08/2017	7,060	0.00 ■■	0.00	7,070	7,080	7,050	38,410	271,174,600
25/08/2017	7,060	-0.06 ▼	-0.84	7,070	7,120	7,060	39,570	279,364,200
24/08/2017	7,120	0.02 ▲	0.28	7,080	7,120	7,050	335,080	2,385,769,600
23/08/2017	7,100	-0.08 ▼	-1.11	7,150	7,150	7,080	123,470	876,637,000
22/08/2017	7,180	0.18 ▲	2.57	7,110	7,180	6,990	340,590	2,445,436,200
21/08/2017	7,000	-0.02 ▼	-0.28	7,020	7,050	7,000	399,100	2,793,700,000
18/08/2017	7,020	-0.02 ▼	-0.28	7,010	7,090	6,970	166,610	1,169,602,200
17/08/2017	7,040	-0.08 ▼	-1.12	7,120	7,120	7,040	128,530	904,851,200
16/08/2017	7,120	-0.07 ▼	-0.97	7,200	7,200	7,100	175,090	1,246,640,800
15/08/2017	7,190	0.03 ▲	0.42	7,170	7,210	7,150	130,880	941,027,200
14/08/2017	7,160	0.00 ■■	0.00	7,130	7,180	7,130	73,520	526,403,200
11/08/2017	7,160	0.03 ▲	0.42	7,180	7,180	7,100	44,130	315,970,800
10/08/2017	7,130	0.00 ■■	0.00	7,140	7,190	7,120	62,230	443,699,900
09/08/2017	7,130	0.02 ▲	0.28	7,190	7,270	7,100	575,630	4,104,241,900
08/08/2017	7,110	-0.15 ▼	-2.07	7,270	7,270	7,110	297,320	2,113,945,200
07/08/2017	7,260	0.08 ▲	1.11	7,220	7,280	7,200	268,260	1,947,567,600
04/08/2017	7,180	-0.01 ▼	-0.14	7,260	7,290	7,180	328,910	2,361,573,800
03/08/2017	7,190	-0.01 ▼	-0.14	7,170	7,250	7,170	306,100	2,200,859,000
02/08/2017	7,200	-0.10 ▼	-1.37	7,220	7,290	7,180	220,780	1,589,616,000
01/08/2017	7,300	0.08 ▲	1.11	7,300	7,310	7,230	170,460	1,244,358,000
31/07/2017	7,220	0.01 ▲	0.14	7,210	7,350	7,210	45,730	330,170,600
28/07/2017	7,210	-0.13 ▼	-1.77	7,370	7,370	7,210	198,340	1,430,031,400
27/07/2017	7,340	0.01 ▲	0.14	7,350	7,370	7,340	80,250	589,035,000
26/07/2017	7,330	-0.06 ▼	-0.81	7,390	7,390	7,310	31,900	233,827,000
25/07/2017	7,390	0.00 ■■	0.00	7,390	7,390	7,300	57,620	425,811,800
24/07/2017	7,390	-0.04 ▼	-0.54	7,430	7,430	7,300	219,600	1,622,844,000
21/07/2017	7,430	0.14 ▲	1.92	7,270	7,500	7,270	129,670	963,448,100
20/07/2017	7,290	-0.01 ▼	-0.14	7,300	7,340	7,280	63,320	461,602,800
19/07/2017	7,300	-0.04 ▼	-0.54	7,300	7,340	7,280	110,050	803,365,000
18/07/2017	7,340	0.04 ▲	0.55	7,300	7,340	7,290	98,780	725,045,200
17/07/2017	7,300	-0.05 ▼	-0.68	7,390	7,390	7,200	153,550	1,120,915,000
14/07/2017	7,350	0.02 ▲	0.27	7,320	7,400	7,320	63,980	470,253,000
13/07/2017	7,330	0.00 ■■	0.00	7,310	7,390	7,310	151,730	1,112,180,900
12/07/2017	7,330	-0.07 ▼	-0.95	7,400	7,430	7,310	111,980	820,813,400
11/07/2017	7,400	0.05 ▲	0.68	7,300	7,400	7,270	133,160	985,384,000
10/07/2017	7,350	-0.12 ▼	-1.61	7,490	7,490	6,950	125,700	923,895,000
07/07/2017	7,470	0.02 ▲	0.27	7,450	7,600	7,450	178,720	1,335,038,400
06/07/2017	7,450	0.15 ▲	2.05	7,300	7,450	7,300	172,020	1,281,549,000
05/07/2017	7,300	0.01 ▲	0.14	7,290	7,300	7,260	213,500	1,558,550,000
04/07/2017	7,290	-0.01 ▼	-0.14	7,300	7,350	7,280	313,530	2,285,633,700
03/07/2017	7,300	-0.01 ▼	-0.14	7,390	7,390	7,300	126,050	920,165,000
30/06/2017	7,310	-0.02 ▼	-0.27	7,330	7,380	7,300	185,890	1,358,855,900
29/06/2017	7,330	-0.06 ▼	-0.81	7,400	7,400	7,310	216,580	1,587,531,400
28/06/2017	7,390	0.05 ▲	0.68	7,370	7,400	7,300	165,240	1,221,123,600
27/06/2017	7,340	0.00 ■■	0.00	7,480	7,480	7,320	76,050	558,207,000
26/06/2017	7,340	0.00 ■■	0.00	7,500	7,500	7,330	273,380	2,006,609,200
23/06/2017	7,340	-0.02 ▼	-0.27	7,500	7,500	7,340	50,530	370,890,200
22/06/2017	7,360	-0.04 ▼	-0.54	7,400	7,420	7,340	105,390	775,670,400
21/06/2017	7,400	-0.07 ▼	-0.94	7,470	7,500	7,300	459,390	3,399,486,000
20/06/2017	7,470	-0.02 ▼	-0.27	7,510	7,540	7,440	49,130	367,001,100
19/06/2017	7,490	0.04 ▲	0.54	7,410	7,600	7,410	56,210	421,012,900
16/06/2017	7,450	-0.05 ▼	-0.67	7,480	7,650	7,450	115,740	862,263,000
15/06/2017	7,500	0.05 ▲	0.67	7,450	7,680	7,450	167,180	1,253,850,000
14/06/2017	7,450	-0.06 ▼	-0.80	7,510	7,600	7,450	120,490	897,650,500
13/06/2017	7,510	-0.17 ▼	-2.21	7,700	7,700	7,500	364,200	2,735,142,000
09/06/2017	7,620	0.17 ▲	2.28	7,500	7,650	7,500	457,260	3,484,321,200
08/06/2017	7,450	0.11 ▲	1.50	7,350	7,650	7,280	408,450	3,042,952,500
07/06/2017	7,340	-0.06 ▼	-0.81	7,400	7,400	7,260	75,010	550,573,400
06/06/2017	7,400	0.00 ■■	0.00	7,400	7,400	7,340	43,950	325,230,000
05/06/2017	7,400	0.05 ▲	0.68	7,400	7,450	7,350	118,620	877,788,000
02/06/2017	7,350	-0.09 ▼	-1.21	7,450	7,450	7,300	119,630	879,280,500
01/06/2017	7,440	-0.11 ▼	-1.46	7,510	7,540	7,430	47,030	349,903,200
31/05/2017	7,550	-0.82 ▼	-9.80	7,700	7,700	7,530	102,190	771,534,500
30/05/2017	8,370	-0.04 ▼	-0.48	8,410	8,430	8,300	153,510	1,284,878,700
29/05/2017	8,410	0.00 ■■	0.00	8,410	8,430	8,350	119,500	1,004,995,000
26/05/2017	8,410	0.00 ■■	0.00	8,450	8,450	8,400	137,370	1,155,281,700
25/05/2017	8,410	0.20 ▲	2.44	8,400	8,490	8,300	207,800	1,747,598,000
24/05/2017	8,210	-0.08 ▼	-0.97	8,210	8,300	8,200	100,850	827,978,500
23/05/2017	8,290	-0.05 ▼	-0.60	8,350	8,400	8,290	107,640	892,335,600
22/05/2017	8,340	-0.15 ▼	-1.77	8,490	8,490	8,340	180,750	1,507,455,000
19/05/2017	8,490	0.38 ▲	4.69	8,490	8,650	8,330	545,980	4,635,370,200
18/05/2017	8,110	-0.03 ▼	-0.37	8,140	8,150	8,040	109,440	887,558,400
17/05/2017	8,140	0.21 ▲	2.65	7,930	8,150	7,900	183,600	1,494,504,000
16/05/2017	7,930	0.00 ■■	0.00	7,930	7,990	7,880	185,800	1,473,394,000
15/05/2017	7,930	0.01 ▲	0.13	7,920	7,950	7,850	142,860	1,132,879,800
09/05/2017	7,830	0.00 ■■	0.00	7,830	7,850	7,820	135,390	1,060,103,700
08/05/2017	7,830	-0.01 ▼	-0.13	7,870	7,870	7,820	47,320	370,515,600
05/05/2017	7,840	0.00 ■■	0.00	7,840	7,850	7,810	136,960	1,073,766,400
04/05/2017	7,840	-0.05 ▼	-0.63	7,940	7,940	7,840	192,000	1,505,280,000
03/05/2017	7,890	0.04 ▲	0.51	7,850	7,900	7,850	39,430	311,102,700
28/04/2017	7,850	-0.03 ▼	-0.38	7,880	7,880	7,800	66,340	520,769,000
27/04/2017	7,880	0.00 ■■	0.00	7,880	7,950	7,860	116,150	915,262,000
26/04/2017	7,880	0.00 ■■	0.00	7,880	7,880	7,800	52,050	410,154,000
25/04/2017	7,880	0.00 ■■	0.00	7,880	7,980	7,860	39,630	312,284,400
24/04/2017	7,880	-0.05 ▼	-0.63	7,930	7,940	7,880	29,390	231,593,200
21/04/2017	7,930	-0.02 ▼	-0.25	7,900	7,950	7,900	69,050	547,566,500
20/04/2017	7,950	-0.05 ▼	-0.62	8,000	8,020	7,950	76,210	605,869,500
19/04/2017	8,000	0.03 ▲	0.38	7,990	8,040	7,970	53,510	428,080,000
18/04/2017	7,970	0.01 ▲	0.13	7,990	7,990	7,950	59,240	472,142,800
17/04/2017	7,960	0.00 ■■	0.00	7,970	7,980	7,950	54,930	437,242,800
14/04/2017	7,960	-0.07 ▼	-0.87	8,000	8,050	7,960	82,020	652,879,200
13/04/2017	8,030	-0.01 ▼	-0.12	7,940	8,070	7,940	27,460	220,503,800
12/04/2017	8,040	0.12 ▲	1.52	7,920	8,100	7,910	153,000	1,230,120,000
11/04/2017	7,920	-0.02 ▼	-0.25	7,920	7,970	7,920	109,550	867,636,000
10/04/2017	7,940	-0.05 ▼	-0.63	7,990	7,990	7,930	100,200	795,588,000
07/04/2017	7,990	0.00 ■■	0.00	7,990	8,090	7,950	214,570	1,714,414,300
05/04/2017	7,990	0.08 ▲	1.01	7,910	8,100	7,900	261,790	2,091,702,100
04/04/2017	7,910	0.00 ■■	0.00	8,000	8,000	7,850	282,680	2,235,998,800
03/04/2017	7,910	-0.42 ▼	-5.04	8,250	8,250	7,900	588,490	4,654,955,900
31/03/2017	8,330	0.05 ▲	0.60	8,280	8,500	8,280	115,460	961,781,800
30/03/2017	8,280	0.01 ▲	0.12	8,300	8,300	8,210	26,960	223,228,800
29/03/2017	8,270	0.06 ▲	0.73	8,280	8,290	8,200	22,320	184,586,400
28/03/2017	8,210	-0.06 ▼	-0.73	8,300	8,300	8,190	142,150	1,167,051,500
27/03/2017	8,270	-0.03 ▼	-0.36	8,300	8,300	8,200	129,970	1,074,851,900
24/03/2017	8,300	0.00 ■■	0.00	8,380	8,380	8,290	84,870	704,421,000
23/03/2017	8,300	0.00 ■■	0.00	8,410	8,410	8,270	119,040	988,032,000
22/03/2017	8,300	-0.18 ▼	-2.12	8,390	8,460	8,300	155,240	1,288,492,000
21/03/2017	8,480	-0.01 ▼	-0.12	8,460	8,540	8,400	20,100	170,448,000
20/03/2017	8,490	0.14 ▲	1.68	8,310	8,510	8,310	95,500	810,795,000
17/03/2017	8,350	0.04 ▲	0.48	8,310	8,360	8,300	82,150	685,952,500
16/03/2017	8,310	-0.04 ▼	-0.48	8,300	8,340	8,270	139,190	1,156,668,900
15/03/2017	8,350	0.05 ▲	0.60	8,300	8,350	8,260	46,780	390,613,000
14/03/2017	8,300	-0.09 ▼	-1.07	8,390	8,390	8,270	199,250	1,653,775,000
13/03/2017	8,390	0.09 ▲	1.08	8,300	8,400	8,300	107,110	898,652,900
10/03/2017	8,300	0.00 ■■	0.00	8,290	8,310	8,280	97,100	805,930,000
09/03/2017	8,300	-0.01 ▼	-0.12	8,260	8,380	8,260	118,230	981,309,000
08/03/2017	8,310	-0.09 ▼	-1.07	8,450	8,460	8,250	142,220	1,181,848,200
07/03/2017	8,400	-0.08 ▼	-0.94	8,420	8,450	8,250	323,610	2,718,324,000
06/03/2017	8,480	-0.02 ▼	-0.24	8,690	8,690	8,450	149,000	1,263,520,000
03/03/2017	8,500	0.00 ■■	0.00	8,410	8,550	8,400	181,240	1,540,540,000
02/03/2017	8,500	0.05 ▲	0.59	8,450	8,550	8,440	238,820	2,029,970,000
01/03/2017	8,450	-0.03 ▼	-0.35	8,480	8,500	8,370	188,360	1,591,642,000
28/02/2017	8,480	-0.17 ▼	-1.97	8,700	8,700	8,460	344,660	2,922,716,800
27/02/2017	8,650	-0.05 ▼	-0.57	8,650	8,800	8,500	225,930	1,954,294,500
24/02/2017	8,700	-0.30 ▼	-3.33	9,000	9,100	8,700	157,650	1,371,555,000
23/02/2017	9,000	-0.16 ▼	-1.75	9,050	9,150	8,930	93,900	845,100,000
22/02/2017	9,160	-0.04 ▼	-0.43	9,150	9,400	9,000	391,220	3,583,575,200
21/02/2017	9,200	0.55 ▲	6.36	8,700	9,200	8,700	534,100	4,913,720,000
20/02/2017	8,650	0.00 ■■	0.00	8,600	8,690	8,570	38,130	329,824,500
17/02/2017	8,650	0.15 ▲	1.76	8,500	8,800	8,300	22,280	192,722,000
16/02/2017	8,500	-0.10 ▼	-1.16	8,600	8,670	8,500	43,540	370,090,000
15/02/2017	8,600	0.00 ■■	0.00	8,690	8,690	8,500	60,960	524,256,000
14/02/2017	8,600	0.01 ▲	0.12	8,590	8,700	8,580	73,780	634,508,000
13/02/2017	8,590	0.13 ▲	1.54	8,280	8,600	8,280	102,680	882,021,200
10/02/2017	8,460	0.06 ▲	0.71	8,350	8,500	8,350	62,350	527,481,000
09/02/2017	8,400	0.35 ▲	4.35	8,040	8,400	8,040	189,680	1,593,312,000
08/02/2017	8,050	0.00 ■■	0.00	8,050	8,050	8,010	65,080	523,894,000
07/02/2017	8,050	0.00 ■■	0.00	8,050	8,050	8,000	84,050	676,602,500
06/02/2017	8,050	-0.05 ▼	-0.62	8,100	8,100	8,000	77,870	626,853,500
03/02/2017	8,100	0.06 ▲	0.75	8,030	8,100	8,030	33,120	268,272,000
02/02/2017	8,040	-0.01 ▼	-0.12	8,100	8,100	7,960	43,260	347,810,400
25/01/2017	8,050	0.01 ▲	0.12	8,000	8,050	7,960	21,180	170,499,000
24/01/2017	8,040	0.04 ▲	0.50	8,000	8,040	8,000	81,620	656,224,800
23/01/2017	8,000	-0.04 ▼	-0.50	8,040	8,200	8,000	141,740	1,133,920,000
20/01/2017	8,040	-0.01 ▼	-0.12	8,050	8,100	8,010	103,860	835,034,400
19/01/2017	8,050	0.01 ▲	0.12	8,000	8,100	7,990	91,520	736,736,000
18/01/2017	8,040	-0.11 ▼	-1.35	8,000	8,050	8,000	84,750	681,390,000
17/01/2017	8,150	-0.05 ▼	-0.61	8,200	8,300	8,020	55,670	453,710,500
16/01/2017	8,200	-0.10 ▼	-1.20	8,300	8,340	8,200	47,270	387,614,000
13/01/2017	8,300	0.38 ▲	4.80	7,920	8,300	7,920	191,450	1,589,035,000
12/01/2017	7,920	-0.06 ▼	-0.75	7,980	7,980	7,860	37,320	295,574,400
11/01/2017	7,980	-0.02 ▼	-0.25	7,910	8,000	7,900	47,750	381,045,000
10/01/2017	8,000	-0.15 ▼	-1.84	8,150	8,150	7,950	63,280	506,240,000
09/01/2017	8,150	0.20 ▲	2.52	8,000	8,200	8,000	87,580	713,777,000
06/01/2017	7,950	0.14 ▲	1.79	7,800	7,950	7,730	139,660	1,110,297,000
05/01/2017	7,810	-0.14 ▼	-1.76	8,010	8,020	7,800	23,730	185,331,300
04/01/2017	7,950	-0.04 ▼	-0.50	7,900	7,980	7,800	16,210	128,869,500
03/01/2017	7,990	0.01 ▲	0.13	7,900	7,990	7,750	25,210	201,427,900
30/12/2016	7,980	0.21 ▲	2.70	7,740	7,980	7,740	31,010	247,459,800
29/12/2016	7,770	-0.11 ▼	-1.40	8,000	8,000	7,770	69,660	541,258,200
28/12/2016	7,880	-0.02 ▼	-0.25	7,760	7,900	7,760	27,250	214,730,000
27/12/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,810	11,940	94,326,000
26/12/2016	7,900	0.05 ▲	0.64	7,900	8,000	7,860	96,150	759,585,000
23/12/2016	7,850	-0.11 ▼	-1.38	7,970	8,000	7,850	49,950	392,107,500
22/12/2016	7,960	-0.04 ▼	-0.50	7,950	8,000	7,950	8,320	66,227,200
21/12/2016	8,000	-0.01 ▼	-0.12	7,900	8,010	7,880	106,310	850,480,000
20/12/2016	8,010	-0.18 ▼	-2.20	8,190	8,190	8,000	113,110	906,011,100
19/12/2016	8,190	0.19 ▲	2.38	8,200	8,200	8,020	23,810	195,003,900
16/12/2016	8,000	0.00 ■■	0.00	8,000	8,050	7,970	213,210	1,705,680,000
15/12/2016	8,000	0.00 ■■	0.00	8,000	8,010	7,910	100,350	802,800,000
14/12/2016	8,000	0.00 ■■	0.00	8,000	8,050	8,000	135,980	1,087,840,000
13/12/2016	8,000	0.05 ▲	0.63	7,910	8,050	7,910	156,650	1,253,200,000
12/12/2016	7,950	-0.15 ▼	-1.85	8,100	8,100	7,950	56,710	450,844,500
09/12/2016	8,100	-0.06 ▼	-0.74	8,200	8,200	8,070	65,010	526,581,000
08/12/2016	8,160	0.00 ■■	0.00	8,160	8,300	8,160	68,510	559,041,600
07/12/2016	8,160	-0.04 ▼	-0.49	8,100	8,250	8,100	37,630	307,060,800
06/12/2016	8,200	-0.02 ▼	-0.24	8,200	8,210	8,200	73,640	603,848,000
05/12/2016	8,220	-0.03 ▼	-0.36	8,110	8,350	8,110	17,320	142,370,400
02/12/2016	8,250	-0.14 ▼	-1.67	8,390	8,400	8,250	43,590	359,617,500
01/12/2016	8,390	0.10 ▲	1.21	8,260	8,450	8,260	94,410	792,099,900
30/11/2016	8,290	0.00 ■■	0.00	8,290	8,300	8,250	32,380	268,430,200
29/11/2016	8,290	0.04 ▲	0.48	8,200	8,300	8,200	44,790	371,309,100
28/11/2016	8,250	-0.39 ▼	-4.51	8,600	8,600	8,250	40,570	334,702,500
25/11/2016	8,640	0.03 ▲	0.35	8,600	8,650	8,550	75,770	654,652,800
24/11/2016	8,610	0.01 ▲	0.12	8,500	8,640	8,000	44,970	387,191,700
23/11/2016	8,600	-0.09 ▼	-1.04	8,650	8,690	8,600	41,360	355,696,000
22/11/2016	8,690	0.09 ▲	1.05	8,600	8,800	8,550	78,740	684,250,600
21/11/2016	8,600	-0.03 ▼	-0.35	8,650	8,900	8,600	36,780	316,308,000
18/11/2016	8,630	0.14 ▲	1.65	8,550	8,630	8,500	31,300	270,119,000
17/11/2016	8,490	0.03 ▲	0.35	8,500	8,650	8,490	23,460	199,175,400
16/11/2016	8,460	-0.06 ▼	-0.70	8,520	8,550	8,460	36,820	311,497,200
15/11/2016	8,520	0.06 ▲	0.71	8,450	8,550	8,400	49,600	422,592,000
14/11/2016	8,460	-0.19 ▼	-2.20	8,500	8,550	8,460	44,800	379,008,000
11/11/2016	8,650	-0.04 ▼	-0.46	8,600	8,770	8,520	19,750	170,837,500
10/11/2016	8,690	0.39 ▲	4.70	8,790	8,790	8,400	51,880	450,837,200
09/11/2016	8,300	-0.41 ▼	-4.71	8,710	8,710	8,130	196,420	1,630,286,000
08/11/2016	8,710	-0.18 ▼	-2.02	8,900	8,950	8,600	27,580	240,221,800
07/11/2016	8,890	0.16 ▲	1.83	8,730	8,890	8,500	86,260	766,851,400
04/11/2016	8,730	-0.12 ▼	-1.36	8,850	8,850	8,700	111,740	975,490,200
03/11/2016	8,850	-0.10 ▼	-1.12	8,900	9,000	8,850	17,410	154,078,500
02/11/2016	8,950	-0.06 ▼	-0.67	9,000	9,010	8,950	45,320	405,614,000
01/11/2016	9,010	-0.09 ▼	-0.99	9,150	9,150	9,000	103,700	934,337,000
31/10/2016	9,100	-0.08 ▼	-0.87	9,200	9,200	9,010	47,370	431,067,000
28/10/2016	9,180	0.00 ■■	0.00	9,200	9,200	9,100	35,650	327,267,000
27/10/2016	9,180	0.02 ▲	0.22	9,120	9,280	9,100	25,840	237,211,200
26/10/2016	9,160	-0.06 ▼	-0.65	9,100	9,290	9,100	47,690	436,840,400
25/10/2016	9,220	-0.13 ▼	-1.39	9,350	9,350	9,220	106,370	980,731,400
24/10/2016	9,350	-0.16 ▼	-1.68	9,510	9,700	9,350	23,080	215,798,000
21/10/2016	9,510	-0.10 ▼	-1.04	9,610	9,610	9,400	35,000	332,850,000
20/10/2016	9,610	0.36 ▲	3.89	9,700	9,770	9,600	99,720	958,309,200
19/10/2016	9,250	0.05 ▲	0.54	9,300	9,350	9,200	44,210	408,942,500
18/10/2016	9,200	-0.11 ▼	-1.18	9,310	9,390	9,200	99,420	914,664,000
17/10/2016	9,310	-0.14 ▼	-1.48	9,450	9,450	9,300	24,410	227,257,100
14/10/2016	9,450	0.15 ▲	1.61	9,340	9,570	9,300	69,160	653,562,000
13/10/2016	9,300	0.09 ▲	0.98	9,210	9,360	9,190	66,750	620,775,000
12/10/2016	9,210	-0.01 ▼	-0.11	9,220	9,490	9,200	76,140	701,249,400
11/10/2016	9,220	-0.13 ▼	-1.39	9,450	9,450	9,210	129,090	1,190,209,800
10/10/2016	9,350	-0.01 ▼	-0.11	9,400	9,400	9,350	61,560	575,586,000
07/10/2016	9,360	-0.04 ▼	-0.43	9,450	9,450	9,360	98,140	918,590,400
06/10/2016	9,400	0.00 ■■	0.00	9,440	9,500	9,400	42,330	397,902,000
05/10/2016	9,400	0.05 ▲	0.53	9,500	9,520	9,350	62,800	590,320,000
04/10/2016	9,350	-0.15 ▼	-1.58	9,500	9,540	9,350	51,140	478,159,000
03/10/2016	9,500	0.04 ▲	0.42	9,410	9,550	9,400	73,170	695,115,000
30/09/2016	9,460	-0.14 ▼	-1.46	9,600	9,600	9,450	335,440	3,173,262,400
29/09/2016	9,600	-0.18 ▼	-1.84	9,850	9,850	9,550	212,010	2,035,296,000
28/09/2016	9,780	-0.02 ▼	-0.20	9,850	9,850	9,700	116,170	1,136,142,600
27/09/2016	9,800	0.00 ■■	0.00	9,800	9,900	9,700	250,470	2,454,606,000
26/09/2016	9,800	0.01 ▲	0.10	9,790	9,970	9,660	128,950	1,263,710,000
23/09/2016	9,790	0.00 ■■	0.00	9,770	9,790	9,650	116,130	1,136,912,700
22/09/2016	9,790	0.10 ▲	1.03	9,700	9,820	9,700	134,530	1,317,048,700
21/09/2016	9,690	-0.01 ▼	-0.10	9,700	9,700	9,610	83,160	805,820,400
20/09/2016	9,700	0.00 ■■	0.00	9,700	9,800	9,530	368,940	3,578,718,000
19/09/2016	9,700	0.09 ▲	0.94	9,750	9,750	9,600	108,290	1,050,413,000
16/09/2016	9,610	-0.19 ▼	-1.94	9,800	9,800	9,610	42,740	410,731,400
15/09/2016	9,800	0.10 ▲	1.03	9,650	9,800	9,300	456,420	4,472,916,000
14/09/2016	9,700	-0.04 ▼	-0.41	9,650	9,740	9,600	80,710	782,887,000
13/09/2016	9,740	0.25 ▲	2.63	9,200	9,800	9,200	129,670	1,262,985,800
12/09/2016	9,490	-0.71 ▼	-6.96	10,100	10,100	9,490	970,240	9,207,577,600
09/09/2016	10,200	0.00 ■■	0.00	10,200	10,200	10,100	126,550	1,290,810,000
08/09/2016	10,200	0.10 ▲	0.99	10,100	10,200	10,000	360,410	3,676,182,000
07/09/2016	10,100	-0.20 ▼	-1.94	10,300	10,300	10,100	305,710	3,087,671,000
06/09/2016	10,300	-0.10 ▼	-0.96	10,400	10,500	10,300	245,750	2,531,225,000
05/09/2016	10,400	0.10 ▲	0.97	10,400	10,500	10,300	328,680	3,418,272,000
01/09/2016	10,300	-0.10 ▼	-0.96	10,400	10,500	10,200	159,300	1,640,790,000
31/08/2016	10,400	0.40 ▲	4.00	10,000	10,600	10,000	850,170	8,841,768,000
30/08/2016	10,000	0.00 ■■	0.00	10,000	10,100	9,900	193,280	1,932,800,000
29/08/2016	10,000	0.10 ▲	1.01	10,100	10,100	9,800	382,600	3,826,000,000
26/08/2016	9,900	-0.20 ▼	-1.98	10,100	10,100	9,800	280,240	2,774,376,000
25/08/2016	10,100	0.10 ▲	1.00	10,000	10,200	10,000	194,460	1,964,046,000
24/08/2016	10,000	0.10 ▲	1.01	9,900	10,200	9,900	366,780	3,667,800,000
23/08/2016	9,900	0.00 ■■	0.00	9,800	10,000	9,800	276,360	2,735,964,000
22/08/2016	9,900	-0.10 ▼	-1.00	10,000	10,100	9,800	400,330	3,963,267,000
19/08/2016	10,000	-0.20 ▼	-1.96	10,200	10,300	10,000	206,020	2,060,200,000
18/08/2016	10,200	0.00 ■■	0.00	10,500	10,700	10,200	494,620	5,045,124,000
17/08/2016	10,200	0.60 ▲	6.25	9,600	10,200	9,600	822,500	8,389,500,000
16/08/2016	9,600	0.30 ▲	3.23	9,400	9,700	9,300	327,530	3,144,288,000
15/08/2016	9,300	-0.10 ▼	-1.06	9,400	9,500	9,300	135,840	1,263,312,000
12/08/2016	9,400	-0.30 ▼	-3.09	9,700	9,800	9,400	187,490	1,762,406,000
11/08/2016	9,700	0.10 ▲	1.04	9,700	9,700	9,500	152,800	1,482,160,000
10/08/2016	9,600	0.00 ■■	0.00	9,600	9,800	9,500	224,260	2,152,896,000
09/08/2016	9,600	0.30 ▲	3.23	9,400	9,600	9,300	196,920	1,890,432,000
08/08/2016	9,300	0.10 ▲	1.09	9,000	9,400	9,000	418,220	3,889,446,000
05/08/2016	9,200	-0.20 ▼	-2.13	9,100	9,400	9,000	399,420	3,674,664,000
04/08/2016	9,400	-0.50 ▼	-5.05	9,900	10,000	9,400	341,200	3,207,280,000
03/08/2016	9,900	0.00 ■■	0.00	9,800	9,900	9,500	606,370	6,003,063,000
02/08/2016	9,900	-0.60 ▼	-5.71	10,400	10,400	9,900	698,150	6,911,685,000
01/08/2016	10,500	-0.40 ▼	-3.67	10,900	10,900	10,300	502,280	5,273,940,000
29/07/2016	10,900	0.20 ▲	1.87	10,800	11,000	10,700	821,220	8,951,298,000
28/07/2016	10,700	0.20 ▲	1.90	10,500	10,800	10,400	570,360	6,102,852,000
27/07/2016	10,500	0.50 ▲	5.00	10,000	10,500	10,000	637,100	6,689,550,000
26/07/2016	10,000	-0.30 ▼	-2.91	10,300	10,300	10,000	387,530	3,875,300,000
25/07/2016	10,300	0.50 ▲	5.10	9,800	10,400	9,500	491,560	5,063,068,000
22/07/2016	9,800	-0.20 ▼	-2.00	9,900	10,000	9,400	959,530	9,403,394,000
21/07/2016	10,000	-0.60 ▼	-5.66	10,600	10,600	9,900	937,730	9,377,300,000
20/07/2016	10,600	0.00 ■■	0.00	10,800	10,800	10,400	332,660	3,526,196,000
19/07/2016	10,600	-0.30 ▼	-2.75	10,700	11,100	10,500	818,770	8,678,962,000
18/07/2016	10,900	0.00 ■■	0.00	10,700	10,900	10,300	2,352,970	25,647,373,000
15/07/2016	10,900	-0.80 ▼	-6.84	11,700	11,700	10,900	2,119,940	23,107,346,000
14/07/2016	11,700	-0.20 ▼	-1.68	11,900	12,000	11,400	1,585,460	18,549,882,000
13/07/2016	11,900	0.60 ▲	5.31	11,300	12,000	11,300	1,458,230	17,352,937,000
12/07/2016	11,300	0.10 ▲	0.89	11,300	11,700	11,100	1,684,340	19,033,042,000
11/07/2016	11,200	0.10 ▲	0.90	11,100	11,600	11,000	1,305,890	14,625,968,000
08/07/2016	11,100	0.00 ■■	0.00	11,500	11,800	10,900	1,688,500	18,742,350,000
07/07/2016	11,100	0.70 ▲	6.73	10,700	11,100	10,700	875,650	9,719,715,000
06/07/2016	10,400	0.60 ▲	6.12	9,900	10,400	9,700	1,480,270	15,394,808,000
05/07/2016	9,800	0.40 ▲	4.26	9,400	10,000	9,400	1,110,020	10,878,196,000
04/07/2016	9,400	-0.30 ▼	-3.09	9,500	9,700	9,400	1,269,990	11,937,906,000
01/07/2016	9,700	0.10 ▲	1.04	9,700	9,800	9,600	594,590	5,767,523,000
30/06/2016	9,600	0.00 ■■	0.00	9,600	9,900	9,600	723,670	6,947,232,000
29/06/2016	9,600	0.40 ▲	4.35	9,300	9,600	9,200	646,360	6,205,056,000
28/06/2016	9,200	0.10 ▲	1.10	9,100	9,300	9,000	173,610	1,597,212,000
27/06/2016	9,100	-0.40 ▼	-4.21	9,300	9,300	8,900	426,590	3,881,969,000
24/06/2016	9,500	-0.20 ▼	-2.06	9,500	9,600	9,100	2,067,760	19,643,720,000
23/06/2016	9,700	0.20 ▲	2.11	9,400	9,700	9,300	518,510	5,029,547,000
22/06/2016	9,500	0.20 ▲	2.15	9,400	9,500	9,100	498,880	4,739,360,000
21/06/2016	9,300	0.10 ▲	1.09	9,000	9,400	9,000	353,080	3,283,644,000
20/06/2016	9,200	0.20 ▲	2.22	8,900	9,200	8,900	325,600	2,995,520,000
17/06/2016	9,000	0.00 ■■	0.00	9,000	9,000	8,900	206,460	1,858,140,000
16/06/2016	9,000	0.10 ▲	1.12	8,800	9,200	8,800	267,690	2,409,210,000
15/06/2016	8,900	0.40 ▲	4.71	8,500	8,900	8,500	532,220	4,736,758,000
14/06/2016	8,500	0.00 ■■	0.00	8,500	8,600	8,500	322,900	2,744,650,000
13/06/2016	8,500	0.00 ■■	0.00	8,500	8,500	8,400	557,980	4,742,830,000
10/06/2016	8,500	0.00 ■■	0.00	8,500	8,700	8,500	840,300	7,142,550,000
09/06/2016	8,500	0.00 ■■	0.00	8,500	8,600	8,500	419,070	3,562,095,000
08/06/2016	8,500	0.20 ▲	2.41	8,300	8,600	8,300	917,720	7,800,620,000
07/06/2016	8,300	0.40 ▲	5.06	7,900	8,300	7,900	1,072,220	8,899,426,000
06/06/2016	7,900	-0.20 ▼	-2.47	8,100	8,100	7,900	331,550	2,619,245,000
03/06/2016	8,100	0.00 ■■	0.00	8,200	8,200	8,000	319,760	2,590,056,000
02/06/2016	8,100	0.20 ▲	2.53	8,000	8,100	7,900	634,980	5,143,338,000
01/06/2016	7,900	0.00 ■■	0.00	7,900	8,100	7,900	246,550	1,947,745,000
31/05/2016	7,900	0.00 ■■	0.00	7,900	8,200	7,800	307,160	2,426,564,000
30/05/2016	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	159,670	1,261,393,000
27/05/2016	8,000	0.00 ■■	0.00	7,800	8,000	7,800	170,700	1,365,600,000
26/05/2016	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	262,340	2,098,720,000
25/05/2016	8,200	0.30 ▲	3.80	7,900	8,300	7,800	752,610	6,171,402,000
24/05/2016	7,900	0.20 ▲	2.60	7,600	7,900	7,600	178,980	1,413,942,000
23/05/2016	8,200	0.00 ■■	0.00	8,200	8,300	8,000	493,070	4,043,174,000
20/05/2016	8,200	0.10 ▲	1.23	8,000	8,300	8,000	215,850	1,769,970,000
19/05/2016	8,100	-0.10 ▼	-1.22	8,200	8,300	8,000	133,820	1,083,942,000
18/05/2016	8,200	0.40 ▲	5.13	7,800	8,300	7,800	590,050	4,838,410,000
17/05/2016	7,800	0.10 ▲	1.30	7,800	8,000	7,700	336,600	2,625,480,000
16/05/2016	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	103,860	799,722,000
13/05/2016	7,800	-0.10 ▼	-1.27	7,800	7,900	7,700	139,320	1,086,696,000
12/05/2016	7,900	0.10 ▲	1.28	7,800	7,900	7,800	227,270	1,795,433,000
11/05/2016	7,800	0.00 ■■	0.00	7,800	7,900	7,600	308,740	2,408,172,000
10/05/2016	7,800	-0.20 ▼	-2.50	7,900	7,900	7,700	59,540	464,412,000
09/05/2016	8,000	-0.10 ▼	-1.23	8,100	8,100	7,900	103,090	824,720,000
06/05/2016	8,100	0.40 ▲	5.19	7,800	8,200	7,700	500,730	4,055,913,000
05/05/2016	7,700	-0.20 ▼	-2.53	7,800	7,900	7,700	261,400	2,012,780,000
04/05/2016	7,900	0.30 ▲	3.95	7,700	8,100	7,600	520,050	4,108,395,000
29/04/2016	7,600	0.40 ▲	5.56	7,200	7,700	7,200	466,550	3,545,780,000
28/04/2016	7,200	0.00 ■■	0.00	7,100	7,400	7,100	193,610	1,393,992,000
27/04/2016	7,200	0.10 ▲	1.41	7,200	7,200	7,000	210,130	1,512,936,000
26/04/2016	7,100	0.00 ■■	0.00	7,100	7,300	7,000	99,430	705,953,000
25/04/2016	7,100	0.20 ▲	2.90	7,300	7,300	7,000	365,230	2,593,133,000
22/04/2016	6,900	0.40 ▲	6.15	6,800	6,900	6,800	185,350	1,278,915,000
21/04/2016	6,500	0.00 ■■	0.00	6,500	6,600	6,500	84,130	546,845,000
20/04/2016	6,500	0.00 ■■	0.00	6,500	6,600	6,400	86,230	560,495,000
19/04/2016	6,500	0.00 ■■	0.00	6,400	6,500	6,400	154,010	1,001,065,000
15/04/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,400	153,510	997,815,000
14/04/2016	6,500	0.00 ■■	0.00	6,400	6,600	6,400	78,890	512,785,000
13/04/2016	6,500	0.10 ▲	1.56	6,400	6,500	6,300	107,550	699,075,000
12/04/2016	6,400	-0.10 ▼	-1.54	6,400	6,400	6,400	107,980	691,072,000
11/04/2016	6,500	0.10 ▲	1.56	6,300	6,500	6,300	127,650	829,725,000
08/04/2016	6,400	-0.10 ▼	-1.54	6,400	6,400	6,400	124,860	799,104,000
07/04/2016	6,500	0.10 ▲	1.56	6,400	6,500	6,400	131,170	852,605,000
06/04/2016	6,400	0.00 ■■	0.00	6,400	6,400	6,300	140,100	896,640,000
05/04/2016	6,400	0.20 ▲	3.23	6,300	6,400	6,300	126,970	812,608,000
04/04/2016	6,200	-0.10 ▼	-1.59	6,300	6,300	6,200	125,380	777,356,000
01/04/2016	6,300	0.00 ■■	0.00	6,400	6,400	6,300	44,060	277,578,000
31/03/2016	6,300	-0.10 ▼	-1.56	6,400	6,400	6,200	205,330	1,293,579,000
30/03/2016	6,400	0.10 ▲	1.59	6,400	6,400	6,300	57,930	370,752,000
29/03/2016	6,300	-0.20 ▼	-3.08	6,500	6,500	6,300	111,030	699,489,000
28/03/2016	6,500	0.10 ▲	1.56	6,400	6,500	6,300	73,010	474,565,000
25/03/2016	6,400	-0.10 ▼	-1.54	6,400	6,500	6,400	185,830	1,189,312,000
24/03/2016	6,500	0.10 ▲	1.56	6,500	6,600	6,400	152,050	988,325,000
23/03/2016	6,400	0.00 ■■	0.00	6,400	6,500	6,400	81,620	522,368,000
22/03/2016	6,400	0.10 ▲	1.59	6,300	6,500	6,300	89,570	573,248,000
21/03/2016	6,300	-0.20 ▼	-3.08	6,400	6,500	6,300	158,620	999,306,000
18/03/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,400	71,670	465,855,000
17/03/2016	6,500	0.00 ■■	0.00	6,700	6,700	6,500	51,490	334,685,000
16/03/2016	6,500	0.10 ▲	1.56	6,400	6,800	6,300	540,210	3,511,365,000
15/03/2016	6,400	0.00 ■■	0.00	6,400	6,500	6,400	95,840	613,376,000
14/03/2016	6,400	0.10 ▲	1.59	6,400	6,400	6,300	85,810	549,184,000
11/03/2016	6,300	-0.10 ▼	-1.56	6,400	6,500	6,300	130,460	821,898,000
10/03/2016	6,400	0.10 ▲	1.59	6,300	6,400	6,200	154,340	987,776,000
09/03/2016	6,300	0.00 ■■	0.00	6,300	6,400	6,300	64,360	405,468,000
08/03/2016	6,300	0.00 ■■	0.00	6,400	6,400	6,200	70,500	444,150,000
07/03/2016	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	101,230	637,749,000
04/03/2016	6,400	0.10 ▲	1.59	6,400	6,400	6,300	150,390	962,496,000
03/03/2016	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	132,110	832,293,000
02/03/2016	6,400	0.10 ▲	1.59	6,300	6,500	6,300	363,960	2,329,344,000
01/03/2016	6,300	0.00 ■■	0.00	6,300	6,400	6,300	45,880	289,044,000
29/02/2016	6,300	0.10 ▲	1.61	6,200	6,300	6,200	180,810	1,139,103,000
26/02/2016	6,200	0.00 ■■	0.00	6,200	6,300	6,100	73,850	457,870,000
25/02/2016	6,200	-0.10 ▼	-1.59	6,200	6,300	6,200	100,380	622,356,000
24/02/2016	6,300	-0.20 ▼	-3.08	6,400	6,400	6,300	91,100	573,930,000
23/02/2016	6,500	0.30 ▲	4.84	6,200	6,500	6,200	203,940	1,325,610,000
22/02/2016	6,200	-0.20 ▼	-3.12	6,300	6,300	6,100	1,194,870	7,408,194,000
19/02/2016	6,400	-0.20 ▼	-3.03	6,400	6,400	6,300	412,080	2,637,312,000
18/02/2016	6,600	0.00 ■■	0.00	6,500	6,600	6,300	500,220	3,301,452,000
17/02/2016	6,600	-0.10 ▼	-1.49	6,700	6,700	6,300	361,420	2,385,372,000
16/02/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,400	764,380	5,121,346,000
15/02/2016	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	48,010	321,667,000
05/02/2016	7,000	0.10 ▲	1.45	6,900	7,000	6,700	35,110	245,770,000
04/02/2016	6,900	0.00 ■■	0.00	6,900	7,000	6,900	6,250	43,125,000
03/02/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,800	3,260	22,494,000
02/02/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,700	10,570	72,933,000
01/02/2016	6,900	0.30 ▲	4.55	6,600	6,900	6,600	65,610	452,709,000
29/01/2016	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	1,300	8,580,000
28/01/2016	6,700	0.20 ▲	3.08	6,700	6,800	6,600	9,820	65,794,000
27/01/2016	6,500	-0.30 ▼	-4.41	6,500	6,800	6,500	44,800	291,200,000
26/01/2016	6,800	0.10 ▲	1.49	6,800	6,800	6,500	7,490	50,932,000
25/01/2016	6,700	0.00 ■■	0.00	6,700	6,900	6,700	42,800	286,760,000
22/01/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,400	52,760	353,492,000
21/01/2016	6,700	0.00 ■■	0.00	6,600	6,700	6,500	65,070	435,969,000
20/01/2016	6,700	-0.10 ▼	-1.47	6,700	6,800	6,700	570	3,819,000
19/01/2016	6,800	0.20 ▲	3.03	6,400	6,800	6,400	5,500	37,400,000
18/01/2016	6,600	0.00 ■■	0.00	6,500	6,600	6,200	92,460	610,236,000
15/01/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,400	8,810	58,146,000
14/01/2016	6,600	0.00 ■■	0.00	6,500	6,600	6,400	10,350	68,310,000
13/01/2016	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	20,500	135,300,000
12/01/2016	6,700	0.10 ▲	1.52	6,600	6,700	6,600	34,430	230,681,000
11/01/2016	6,600	0.00 ■■	0.00	6,400	6,700	6,300	27,040	178,464,000
08/01/2016	6,600	-0.10 ▼	-1.49	6,600	6,700	6,500	15,460	102,036,000
07/01/2016	6,700	-0.10 ▼	-1.47	6,700	6,700	6,600	46,380	310,746,000
06/01/2016	6,800	0.00 ■■	0.00	6,700	6,900	6,700	44,730	304,164,000
05/01/2016	6,800	0.00 ■■	0.00	6,900	6,900	6,700	12,030	81,804,000
04/01/2016	6,800	0.00 ■■	0.00	6,700	6,800	6,700	111,890	760,852,000
31/12/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,800	13,150	89,420,000
30/12/2015	6,800	0.00 ■■	0.00	6,900	6,900	6,800	17,620	119,816,000
29/12/2015	6,800	-0.10 ▼	-1.45	6,800	6,900	6,700	15,190	103,292,000
28/12/2015	6,900	0.20 ▲	2.99	6,900	6,900	6,800	22,120	152,628,000
25/12/2015	6,700	-0.10 ▼	-1.47	6,700	6,800	6,700	21,530	144,251,000
24/12/2015	6,800	0.10 ▲	1.49	6,700	6,900	6,700	20,910	142,188,000
23/12/2015	6,700	-0.20 ▼	-2.90	6,900	6,900	6,700	13,170	88,239,000
22/12/2015	6,900	0.10 ▲	1.47	6,800	6,900	6,800	6,100	42,090,000
21/12/2015	6,800	0.00 ■■	0.00	6,800	6,900	6,800	16,430	111,724,000
18/12/2015	6,800	-0.10 ▼	-1.45	6,800	6,800	6,800	2,000	13,600,000
17/12/2015	6,900	0.10 ▲	1.47	6,800	7,000	6,800	51,760	357,144,000
16/12/2015	6,800	0.00 ■■	0.00	6,800	6,900	6,800	27,020	183,736,000
15/12/2015	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	21,450	145,860,000
14/12/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,800	31,840	219,696,000
11/12/2015	6,900	0.20 ▲	2.99	6,900	6,900	6,600	86,190	594,711,000
10/12/2015	6,700	-0.20 ▼	-2.90	7,000	7,000	6,700	51,980	348,266,000
09/12/2015	6,900	-0.10 ▼	-1.43	6,900	7,000	6,800	58,870	406,203,000
08/12/2015	7,000	0.00 ■■	0.00	7,000	7,000	6,800	3,800	26,600,000
07/12/2015	7,000	0.10 ▲	1.45	6,800	7,000	6,800	23,170	162,190,000
04/12/2015	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	41,480	286,212,000
03/12/2015	7,000	-0.10 ▼	-1.41	7,000	7,000	6,900	15,640	109,480,000
02/12/2015	7,100	-0.10 ▼	-1.39	7,100	7,200	7,000	11,850	84,135,000
01/12/2015	7,200	0.30 ▲	4.35	6,800	7,200	6,800	20,390	146,808,000
30/11/2015	6,900	-0.30 ▼	-4.17	7,200	7,200	6,900	8,410	58,029,000
27/11/2015	7,200	0.20 ▲	2.86	7,100	7,200	7,000	38,730	278,856,000
26/11/2015	7,000	-0.20 ▼	-2.78	7,100	7,300	7,000	11,940	83,580,000
25/11/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,200	4,580	32,976,000
24/11/2015	7,200	0.00 ■■	0.00	7,100	7,300	7,100	47,470	341,784,000
23/11/2015	7,200	0.00 ■■	0.00	7,200	7,300	7,100	26,420	190,224,000
20/11/2015	7,200	-0.10 ▼	-1.37	7,400	7,400	7,200	970	6,984,000
19/11/2015	7,300	0.00 ■■	0.00	7,300	7,400	7,200	187,420	1,368,166,000
18/11/2015	7,300	0.20 ▲	2.82	7,100	7,400	7,000	602,300	4,396,790,000
17/11/2015	7,100	0.20 ▲	2.90	6,800	7,100	6,800	109,140	774,894,000
16/11/2015	6,900	-0.20 ▼	-2.82	6,900	7,000	6,900	35,340	243,846,000
13/11/2015	7,100	0.00 ■■	0.00	7,200	7,200	7,000	49,130	348,823,000
12/11/2015	7,100	0.00 ■■	0.00	6,900	7,100	6,900	12,200	86,620,000
11/11/2015	7,100	0.00 ■■	0.00	7,100	7,200	7,000	52,830	375,093,000
10/11/2015	7,100	-0.10 ▼	-1.39	7,000	7,100	7,000	23,700	168,270,000
09/11/2015	7,200	-0.10 ▼	-1.37	7,400	7,400	7,100	230	1,656,000
06/11/2015	7,300	0.00 ■■	0.00	7,200	7,300	7,200	96,590	705,107,000
05/11/2015	7,300	0.10 ▲	1.39	7,100	7,300	7,100	201,230	1,468,979,000
04/11/2015	7,200	0.00 ■■	0.00	7,000	7,200	7,000	136,930	985,896,000
03/11/2015	7,200	0.10 ▲	1.41	7,000	7,300	6,900	197,610	1,422,792,000
02/11/2015	7,100	0.20 ▲	2.90	7,000	7,100	6,900	249,700	1,772,870,000
30/10/2015	6,900	0.00 ■■	0.00	6,800	6,900	6,800	107,160	739,404,000
29/10/2015	6,900	0.20 ▲	2.99	6,700	7,000	6,700	349,890	2,414,241,000
28/10/2015	6,700	0.00 ■■	0.00	6,700	6,800	6,600	432,760	2,899,492,000
27/10/2015	6,700	0.10 ▲	1.52	6,500	6,800	6,500	110,260	738,742,000
26/10/2015	6,600	0.00 ■■	0.00	6,700	6,700	6,500	187,960	1,240,536,000
23/10/2015	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	253,040	1,670,064,000
22/10/2015	6,700	0.00 ■■	0.00	6,600	6,700	6,600	52,740	353,358,000
21/10/2015	6,700	0.00 ■■	0.00	6,600	6,700	6,600	38,150	255,605,000
20/10/2015	6,700	0.00 ■■	0.00	6,800	6,800	6,500	249,030	1,668,501,000
19/10/2015	6,700	-0.10 ▼	-1.47	6,700	6,800	6,600	180,590	1,209,953,000
16/10/2015	6,800	0.10 ▲	1.49	6,700	6,800	6,700	18,010	122,468,000
15/10/2015	6,700	-0.10 ▼	-1.47	6,700	6,800	6,700	48,060	322,002,000
14/10/2015	6,800	0.00 ■■	0.00	6,800	6,800	6,700	91,430	621,724,000
13/10/2015	6,800	0.10 ▲	1.49	6,700	6,900	6,700	70,670	480,556,000
12/10/2015	6,700	-0.10 ▼	-1.47	6,800	6,900	6,700	38,870	260,429,000
09/10/2015	6,800	-0.10 ▼	-1.45	7,100	7,100	6,700	40,690	276,692,000
08/10/2015	6,900	0.10 ▲	1.47	6,900	7,000	6,900	120,600	832,140,000
07/10/2015	6,800	-0.20 ▼	-2.86	7,100	7,100	6,800	24,430	166,124,000
06/10/2015	7,000	0.30 ▲	4.48	6,700	7,100	6,700	666,400	4,664,800,000
05/10/2015	6,700	0.10 ▲	1.52	6,600	6,700	6,600	23,300	156,110,000
02/10/2015	6,600	0.00 ■■	0.00	6,600	6,600	6,500	41,850	276,210,000
01/10/2015	6,600	0.00 ■■	0.00	6,500	6,600	6,500	10,190	67,254,000
30/09/2015	6,600	0.10 ▲	1.54	6,500	6,600	6,500	50,070	330,462,000
29/09/2015	6,500	0.00 ■■	0.00	6,500	6,600	6,400	42,750	277,875,000
28/09/2015	6,500	0.00 ■■	0.00	6,600	6,600	6,500	77,350	502,775,000
25/09/2015	6,500	-0.10 ▼	-1.52	6,500	6,600	6,500	27,010	175,565,000
24/09/2015	6,600	0.00 ■■	0.00	6,500	6,700	6,500	25,230	166,518,000
23/09/2015	6,600	0.10 ▲	1.54	6,600	6,600	6,500	31,650	208,890,000
22/09/2015	6,500	-0.20 ▼	-2.99	6,700	6,700	6,500	44,940	292,110,000
21/09/2015	6,700	0.10 ▲	1.52	6,500	6,700	6,500	3,910	26,197,000
18/09/2015	6,600	0.00 ■■	0.00	6,600	6,700	6,500	26,830	177,078,000
17/09/2015	6,600	0.10 ▲	1.54	6,600	6,600	6,500	21,860	144,276,000
16/09/2015	6,500	0.00 ■■	0.00	6,500	6,500	6,500	41,020	266,630,000
15/09/2015	6,500	0.10 ▲	1.56	6,400	6,500	6,400	37,840	245,960,000
14/09/2015	6,400	-0.20 ▼	-3.03	6,600	6,700	6,400	35,630	228,032,000
11/09/2015	6,600	0.00 ■■	0.00	6,700	6,700	6,600	49,340	325,644,000
10/09/2015	6,600	0.00 ■■	0.00	6,600	6,700	6,600	24,630	162,558,000
09/09/2015	6,600	0.00 ■■	0.00	6,700	6,700	6,500	31,130	205,458,000
08/09/2015	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	42,050	277,530,000
07/09/2015	6,700	0.00 ■■	0.00	6,500	6,700	6,400	7,690	51,523,000
04/09/2015	6,700	0.00 ■■	0.00	6,700	6,800	6,600	5,030	33,701,000
03/09/2015	6,700	-0.20 ▼	-2.90	6,700	6,800	6,600	133,420	893,914,000
01/09/2015	6,900	0.00 ■■	0.00	6,900	6,900	6,800	39,460	272,274,000
31/08/2015	6,900	0.10 ▲	1.47	6,700	6,900	6,700	19,330	133,377,000
28/08/2015	6,800	-0.10 ▼	-1.45	6,800	7,000	6,800	54,730	372,164,000
27/08/2015	6,900	0.10 ▲	1.47	7,000	7,000	6,800	62,330	430,077,000
26/08/2015	6,800	0.20 ▲	3.03	6,700	6,900	6,700	97,640	663,952,000
25/08/2015	6,600	0.00 ■■	0.00	6,300	6,700	6,300	122,630	809,358,000
24/08/2015	6,600	-0.30 ▼	-4.35	6,800	6,800	6,500	649,370	4,285,842,000
21/08/2015	6,900	0.10 ▲	1.47	6,800	6,900	6,700	315,610	2,177,709,000
20/08/2015	6,800	-0.10 ▼	-1.45	6,900	7,000	6,800	200,500	1,363,400,000
19/08/2015	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	63,110	435,459,000
18/08/2015	7,000	0.00 ■■	0.00	7,000	7,000	7,000	15,610	109,270,000
17/08/2015	7,000	-0.10 ▼	-1.41	7,000	7,100	6,900	106,780	747,460,000
14/08/2015	7,100	0.00 ■■	0.00	7,200	7,200	7,000	173,470	1,231,637,000
13/08/2015	7,100	-0.10 ▼	-1.39	7,100	7,200	7,100	93,230	661,933,000
12/08/2015	7,200	0.00 ■■	0.00	7,100	7,300	7,100	234,730	1,690,056,000
11/08/2015	7,200	-0.10 ▼	-1.37	7,200	7,300	7,200	89,950	647,640,000
10/08/2015	7,300	0.20 ▲	2.82	7,200	7,300	7,200	74,220	541,806,000
07/08/2015	7,100	-0.20 ▼	-2.74	7,300	7,300	7,100	63,910	453,761,000
06/08/2015	7,300	0.00 ■■	0.00	7,200	7,300	7,200	30,740	224,402,000
05/08/2015	7,300	0.20 ▲	2.82	7,300	7,300	7,200	21,180	154,614,000
04/08/2015	7,100	-0.20 ▼	-2.74	7,100	7,300	7,100	92,730	658,383,000
03/08/2015	7,300	0.10 ▲	1.39	7,200	7,300	7,100	153,440	1,120,112,000
31/07/2015	7,200	0.00 ■■	0.00	7,300	7,400	7,200	137,730	991,656,000
30/07/2015	7,200	0.00 ■■	0.00	7,200	7,300	7,200	64,790	466,488,000
29/07/2015	7,200	-0.10 ▼	-1.37	7,300	7,300	7,100	154,220	1,110,384,000
28/07/2015	7,300	-0.10 ▼	-1.35	7,300	7,400	7,200	197,860	1,444,378,000
27/07/2015	7,400	0.10 ▲	1.37	7,300	7,400	7,200	78,490	580,826,000
24/07/2015	7,300	0.10 ▲	1.39	7,200	7,300	7,200	119,120	869,576,000
23/07/2015	7,200	-0.10 ▼	-1.37	7,400	7,400	7,200	72,680	523,296,000
22/07/2015	7,300	0.10 ▲	1.39	7,200	7,400	7,200	112,260	819,498,000
21/07/2015	7,200	0.00 ■■	0.00	7,300	7,300	7,200	36,040	259,488,000
20/07/2015	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	81,800	588,960,000
17/07/2015	7,300	-0.10 ▼	-1.35	7,300	7,500	7,300	42,820	312,586,000
16/07/2015	7,400	0.10 ▲	1.37	7,400	7,400	7,300	108,160	800,384,000
15/07/2015	7,300	-0.20 ▼	-2.67	7,500	7,500	7,300	186,940	1,364,662,000
14/07/2015	7,500	-0.10 ▼	-1.32	7,600	7,700	7,400	128,460	963,450,000
13/07/2015	7,600	0.10 ▲	1.33	7,600	7,600	7,400	95,090	722,684,000
10/07/2015	7,500	-0.10 ▼	-1.32	7,700	7,700	7,500	127,420	955,650,000
09/07/2015	7,600	0.10 ▲	1.33	7,400	7,700	7,400	327,100	2,485,960,000
08/07/2015	7,500	-0.30 ▼	-3.85	7,600	7,800	7,500	161,790	1,213,425,000
07/07/2015	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	362,760	2,829,528,000
06/07/2015	7,900	0.50 ▲	6.76	7,400	7,900	7,400	976,480	7,714,192,000
03/07/2015	7,400	0.30 ▲	4.23	7,100	7,400	7,100	305,080	2,257,592,000
02/07/2015	7,100	0.00 ■■	0.00	7,100	7,300	7,100	49,300	350,030,000
01/07/2015	7,100	0.00 ■■	0.00	7,400	7,400	7,000	58,870	417,977,000
30/06/2015	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	128,040	909,084,000
29/06/2015	7,200	0.10 ▲	1.41	7,100	7,200	7,100	33,030	237,816,000
26/06/2015	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	103,270	733,217,000
25/06/2015	7,200	0.00 ■■	0.00	7,200	7,300	7,100	30,560	220,032,000
24/06/2015	7,200	0.00 ■■	0.00	7,300	7,300	7,100	64,890	467,208,000
23/06/2015	7,300	0.10 ▲	1.39	7,200	7,300	7,200	90,030	657,219,000
22/06/2015	7,200	0.00 ■■	0.00	7,200	7,300	7,200	13,440	96,768,000
19/06/2015	7,200	-0.20 ▼	-2.70	7,500	7,500	7,200	65,730	473,256,000
18/06/2015	7,400	0.10 ▲	1.37	7,400	7,400	7,200	97,160	718,984,000
17/06/2015	7,300	0.00 ■■	0.00	7,200	7,300	7,200	152,600	1,113,980,000
16/06/2015	7,300	-0.10 ▼	-1.35	7,500	7,500	7,300	173,260	1,264,798,000
15/06/2015	7,400	-0.10 ▼	-1.33	7,300	7,600	7,300	66,470	491,878,000
12/06/2015	7,500	0.30 ▲	4.17	7,400	7,700	7,400	504,570	3,784,275,000
11/06/2015	7,200	0.00 ■■	0.00	7,200	7,300	7,100	647,600	4,662,720,000
10/06/2015	7,200	0.00 ■■	0.00	7,100	7,200	7,100	151,810	1,093,032,000
09/06/2015	7,200	0.00 ■■	0.00	7,200	7,300	7,100	140,890	1,014,408,000
08/06/2015	7,200	-0.10 ▼	-1.37	7,300	7,400	7,200	349,060	2,513,232,000
05/06/2015	7,300	0.30 ▲	4.29	7,200	7,400	7,000	256,230	1,870,479,000
04/06/2015	7,000	-0.10 ▼	-1.41	7,000	7,200	7,000	109,880	769,160,000
03/06/2015	7,100	0.20 ▲	2.90	7,000	7,100	6,900	123,720	878,412,000
02/06/2015	6,900	-0.20 ▼	-2.82	7,100	7,100	6,900	175,490	1,210,881,000
01/06/2015	7,100	-0.10 ▼	-1.39	7,200	7,200	7,000	43,450	308,495,000
29/05/2015	7,200	0.00 ■■	0.00	7,300	7,300	7,100	104,300	750,960,000
28/05/2015	7,200	0.10 ▲	1.41	7,100	7,400	7,100	157,380	1,133,136,000
27/05/2015	7,100	0.00 ■■	0.00	7,100	7,200	7,000	67,580	479,818,000
26/05/2015	7,100	0.10 ▲	1.43	7,100	7,200	7,100	125,420	890,482,000
25/05/2015	7,000	-0.20 ▼	-2.78	7,100	7,200	7,000	119,410	835,870,000
22/05/2015	7,200	0.10 ▲	1.41	7,000	7,200	6,900	42,730	307,656,000
21/05/2015	7,100	0.10 ▲	1.43	7,000	7,100	7,000	122,070	866,697,000
20/05/2015	7,000	0.20 ▲	2.94	6,700	7,100	6,700	146,850	1,027,950,000
19/05/2015	6,800	0.10 ▲	1.49	6,600	6,800	6,600	107,510	731,068,000
18/05/2015	6,700	-0.10 ▼	-1.47	6,700	6,800	6,600	158,820	1,064,094,000
15/05/2015	6,800	0.00 ■■	0.00	6,800	7,000	6,800	55,260	375,768,000
14/05/2015	6,800	-0.10 ▼	-1.45	6,900	7,000	6,800	76,320	518,976,000
13/05/2015	6,900	-0.10 ▼	-1.43	7,100	7,100	6,800	46,960	324,024,000
12/05/2015	7,000	-0.10 ▼	-1.41	7,100	7,100	6,900	351,480	2,460,360,000
11/05/2015	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	138,370	982,427,000
08/05/2015	7,200	0.10 ▲	1.41	7,200	7,300	7,100	220,540	1,587,888,000
07/05/2015	7,100	0.10 ▲	1.43	7,100	7,200	7,000	114,140	810,394,000
06/05/2015	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	66,710	466,970,000
05/05/2015	7,100	0.10 ▲	1.43	7,000	7,200	6,900	141,020	1,001,242,000
04/05/2015	7,000	-0.40 ▼	-5.41	7,400	7,400	7,000	335,870	2,351,090,000
27/04/2015	7,400	-0.10 ▼	-1.33	7,500	7,600	7,300	260,740	1,929,476,000
24/04/2015	7,500	0.00 ■■	0.00	7,500	7,600	7,500	53,950	404,625,000
23/04/2015	7,500	0.00 ■■	0.00	7,500	7,600	7,300	153,510	1,151,325,000
22/04/2015	7,500	-0.10 ▼	-1.32	7,700	7,700	7,500	238,700	1,790,250,000
21/04/2015	7,600	-0.10 ▼	-1.30	7,700	7,700	7,600	218,890	1,663,564,000
20/04/2015	7,700	-0.10 ▼	-1.28	7,600	7,800	7,600	93,950	723,415,000
17/04/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,600	65,910	514,098,000
16/04/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,600	29,160	227,448,000
15/04/2015	7,800	0.10 ▲	1.30	7,700	7,900	7,700	55,590	433,602,000
14/04/2015	7,700	-0.10 ▼	-1.28	7,800	7,800	7,600	35,710	274,967,000
13/04/2015	7,800	0.00 ■■	0.00	7,700	7,800	7,600	44,470	346,866,000
10/04/2015	7,800	0.20 ▲	2.63	7,600	7,900	7,600	87,050	678,990,000
09/04/2015	7,600	0.00 ■■	0.00	7,700	7,800	7,600	101,950	774,820,000
08/04/2015	7,600	-0.20 ▼	-2.56	7,800	7,800	7,600	63,970	486,172,000
07/04/2015	7,800	0.00 ■■	0.00	7,800	7,800	7,700	65,640	511,992,000
06/04/2015	7,800	0.30 ▲	4.00	7,600	7,800	7,600	306,670	2,392,026,000
03/04/2015	7,500	-0.10 ▼	-1.32	7,600	7,700	7,500	110,450	828,375,000
02/04/2015	7,600	0.20 ▲	2.70	7,600	7,600	7,400	130,740	993,624,000
01/04/2015	7,400	-0.20 ▼	-2.63	7,700	7,700	7,400	358,840	2,655,416,000
31/03/2015	7,600	0.10 ▲	1.33	7,700	7,800	7,600	118,600	901,360,000
30/03/2015	7,500	-0.20 ▼	-2.60	7,800	7,800	7,500	201,430	1,510,725,000
27/03/2015	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	140,740	1,083,698,000
26/03/2015	7,800	0.00 ■■	0.00	7,900	7,900	7,700	153,590	1,198,002,000
25/03/2015	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	128,740	1,004,172,000
24/03/2015	7,900	0.00 ■■	0.00	7,900	7,900	7,800	259,860	2,052,894,000
23/03/2015	7,900	-0.10 ▼	-1.25	8,000	8,100	7,900	222,550	1,758,145,000
20/03/2015	8,000	0.10 ▲	1.27	7,900	8,000	7,900	244,290	1,954,320,000
19/03/2015	7,900	0.00 ■■	0.00	8,000	8,100	7,900	256,820	2,028,878,000
18/03/2015	7,900	-0.20 ▼	-2.47	8,100	8,100	7,900	248,230	1,961,017,000
17/03/2015	8,100	-0.10 ▼	-1.22	8,200	8,200	8,100	97,780	792,018,000
16/03/2015	8,200	0.00 ■■	0.00	8,200	8,200	8,100	112,290	920,778,000
13/03/2015	8,200	0.10 ▲	1.23	8,200	8,200	8,000	115,070	943,574,000
12/03/2015	8,100	0.00 ■■	0.00	8,200	8,200	8,000	151,970	1,230,957,000
11/03/2015	8,100	-0.10 ▼	-1.22	8,200	8,200	8,100	93,150	754,515,000
10/03/2015	8,200	0.00 ■■	0.00	8,100	8,300	8,100	122,760	1,006,632,000
09/03/2015	8,200	-0.10 ▼	-1.20	8,300	8,400	8,200	114,250	936,850,000
06/03/2015	8,300	0.00 ■■	0.00	8,200	8,400	8,200	263,450	2,186,635,000
05/03/2015	8,300	0.00 ■■	0.00	8,400	8,400	8,300	265,020	2,199,666,000
04/03/2015	8,300	-0.10 ▼	-1.19	8,400	8,500	8,300	163,880	1,360,204,000
03/03/2015	8,400	0.20 ▲	2.44	8,200	8,400	8,100	367,280	3,085,152,000
02/03/2015	8,200	0.00 ■■	0.00	8,100	8,300	8,000	171,820	1,408,924,000
27/02/2015	8,200	0.00 ■■	0.00	8,300	8,300	8,100	97,120	796,384,000
26/02/2015	8,200	-0.10 ▼	-1.20	8,300	8,300	8,100	134,490	1,102,818,000
25/02/2015	8,300	-0.10 ▼	-1.19	8,300	8,400	8,200	254,950	2,116,085,000
24/02/2015	8,400	0.20 ▲	2.44	8,200	8,400	8,200	103,330	867,972,000
13/02/2015	8,200	-0.10 ▼	-1.20	8,400	8,400	8,200	174,750	1,432,950,000
12/02/2015	8,300	0.30 ▲	3.75	8,100	8,300	8,100	272,210	2,259,343,000
11/02/2015	8,000	0.00 ■■	0.00	8,100	8,200	8,000	192,530	1,540,240,000
10/02/2015	8,000	0.00 ■■	0.00	8,100	8,100	8,000	156,560	1,252,480,000
09/02/2015	8,000	-0.20 ▼	-2.44	8,200	8,300	8,000	247,220	1,977,760,000
06/02/2015	8,200	-0.10 ▼	-1.20	8,400	8,400	8,200	314,740	2,580,868,000
05/02/2015	8,300	0.10 ▲	1.22	8,200	8,400	8,200	98,230	815,309,000
04/02/2015	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	184,440	1,512,408,000
03/02/2015	8,400	-0.10 ▼	-1.18	8,500	8,500	8,300	186,630	1,567,692,000
02/02/2015	8,500	-0.20 ▼	-2.30	8,700	8,700	8,400	174,850	1,486,225,000
30/01/2015	8,700	0.20 ▲	2.35	8,500	8,800	8,300	664,980	5,785,326,000
29/01/2015	8,500	-0.10 ▼	-1.16	8,500	8,600	8,300	529,310	4,499,135,000
28/01/2015	8,600	0.00 ■■	0.00	8,500	8,700	8,500	282,890	2,432,854,000
27/01/2015	8,600	-0.30 ▼	-3.37	8,900	9,000	8,400	595,170	5,118,462,000
26/01/2015	8,900	-0.10 ▼	-1.11	9,000	9,100	8,900	551,650	4,909,685,000
23/01/2015	9,000	0.00 ■■	0.00	9,100	9,100	8,900	267,140	2,404,260,000
22/01/2015	9,000	0.00 ■■	0.00	9,100	9,100	8,900	254,520	2,290,680,000
21/01/2015	9,000	0.10 ▲	1.12	8,900	9,200	8,900	695,920	6,263,280,000
20/01/2015	8,900	0.10 ▲	1.14	8,700	9,000	8,700	515,880	4,591,332,000
19/01/2015	8,800	0.00 ■■	0.00	8,800	8,900	8,800	400,010	3,520,088,000
16/01/2015	8,800	0.00 ■■	0.00	8,900	9,000	8,700	237,810	2,092,728,000
15/01/2015	8,800	0.10 ▲	1.15	8,800	9,000	8,700	401,600	3,534,080,000
14/01/2015	8,700	0.00 ■■	0.00	8,800	8,800	8,600	375,770	3,269,199,000
13/01/2015	8,700	0.00 ■■	0.00	8,700	8,900	8,700	261,630	2,276,181,000
12/01/2015	8,700	-0.30 ▼	-3.33	9,000	9,100	8,700	611,030	5,315,961,000
09/01/2015	9,000	0.20 ▲	2.27	8,700	9,100	8,700	849,840	7,648,560,000
08/01/2015	8,800	0.00 ■■	0.00	8,900	8,900	8,700	376,870	3,316,456,000
07/01/2015	8,800	0.10 ▲	1.15	8,700	9,100	8,700	1,783,500	15,694,800,000
06/01/2015	8,700	0.40 ▲	4.82	8,200	8,700	8,200	810,790	7,053,873,000
05/01/2015	8,300	-0.10 ▼	-1.19	8,400	8,600	8,300	300,230	2,491,909,000
31/12/2014	8,400	0.20 ▲	2.44	8,200	8,700	8,200	527,110	4,427,724,000
30/12/2014	8,200	0.20 ▲	2.50	8,000	8,200	7,700	390,050	3,198,410,000
29/12/2014	8,000	-0.20 ▼	-2.44	8,300	8,400	7,800	360,990	2,887,920,000
26/12/2014	8,200	0.00 ■■	0.00	8,300	8,500	8,100	879,740	7,213,868,000
25/12/2014	8,200	-0.20 ▼	-2.38	8,400	8,600	8,200	298,550	2,448,110,000
24/12/2014	8,400	-0.10 ▼	-1.18	8,500	8,600	8,400	326,120	2,739,408,000
23/12/2014	8,500	0.10 ▲	1.19	8,500	8,800	8,400	542,460	4,610,910,000
22/12/2014	8,400	0.50 ▲	6.33	8,100	8,400	8,100	439,230	3,689,532,000
19/12/2014	8,200	-0.60 ▼	-6.82	8,800	8,900	8,200	1,008,580	8,270,356,000
18/12/2014	8,800	0.00 ■■	0.00	9,000	9,100	8,700	631,740	5,559,312,000
17/12/2014	8,800	-0.60 ▼	-6.38	9,300	9,300	8,800	897,380	7,896,944,000
16/12/2014	9,400	-0.20 ▼	-2.08	9,300	9,700	9,000	719,010	6,758,694,000
15/12/2014	9,600	0.30 ▲	3.23	9,300	9,700	9,100	638,450	6,129,120,000
12/12/2014	9,300	0.00 ■■	0.00	9,300	9,400	9,100	357,530	3,325,029,000
11/12/2014	9,300	0.00 ■■	0.00	9,000	9,400	9,000	456,640	4,246,752,000
10/12/2014	9,300	0.10 ▲	1.09	9,200	9,400	9,000	626,600	5,827,380,000
09/12/2014	9,200	-0.60 ▼	-6.12	9,700	9,800	9,200	1,377,560	12,673,552,000
08/12/2014	9,800	0.20 ▲	2.08	9,600	9,900	9,500	1,112,140	10,898,972,000
05/12/2014	9,600	-0.10 ▼	-1.03	9,700	9,800	9,300	842,040	8,083,584,000
04/12/2014	9,700	0.10 ▲	1.04	9,700	9,900	9,600	1,503,680	14,585,696,000
03/12/2014	9,600	0.50 ▲	5.49	9,100	9,700	9,000	1,388,130	13,326,048,000
02/12/2014	9,100	-0.30 ▼	-3.19	9,500	9,500	9,100	655,380	5,963,958,000
01/12/2014	9,400	0.60 ▲	6.82	8,900	9,400	8,900	1,384,710	13,016,274,000
28/11/2014	8,800	0.50 ▲	6.02	8,300	8,800	8,300	2,653,010	23,346,488,000
27/11/2014	8,300	0.00 ■■	0.00	8,400	8,400	8,200	180,900	1,501,470,000
26/11/2014	8,300	-0.20 ▼	-2.35	8,600	8,600	8,200	409,520	3,399,016,000
25/11/2014	8,500	0.10 ▲	1.19	8,400	8,600	8,300	518,560	4,407,760,000
24/11/2014	8,400	-0.10 ▼	-1.18	8,400	8,500	8,300	328,020	2,755,368,000
21/11/2014	8,500	0.20 ▲	2.41	8,300	8,700	8,300	1,736,130	14,757,105,000
20/11/2014	8,300	0.30 ▲	3.75	8,200	8,400	8,200	495,130	4,109,579,000
19/11/2014	8,000	-0.10 ▼	-1.23	8,100	8,200	8,000	251,550	2,012,400,000
18/11/2014	8,100	-0.20 ▼	-2.41	8,300	8,300	8,100	369,490	2,992,869,000
17/11/2014	8,300	0.00 ■■	0.00	8,300	8,400	8,300	167,300	1,388,590,000
14/11/2014	8,300	-0.10 ▼	-1.19	8,300	8,400	8,200	397,250	3,297,175,000
13/11/2014	8,400	0.00 ■■	0.00	8,500	8,500	8,300	377,850	3,173,940,000
12/11/2014	8,400	0.20 ▲	2.44	8,300	8,400	8,300	369,500	3,103,800,000
11/11/2014	8,200	-0.20 ▼	-2.38	8,400	8,500	8,000	777,400	6,374,680,000
10/11/2014	8,400	-0.10 ▼	-1.18	8,500	8,600	8,400	282,850	2,375,940,000
07/11/2014	8,500	0.00 ■■	0.00	8,500	8,600	8,400	238,030	2,023,255,000
06/11/2014	8,500	0.10 ▲	1.19	8,500	8,600	8,400	830,800	7,061,800,000
05/11/2014	8,400	0.20 ▲	2.44	8,200	8,400	8,200	490,950	4,123,980,000
04/11/2014	8,200	-0.10 ▼	-1.20	8,300	8,300	8,200	328,400	2,692,880,000
03/11/2014	8,300	0.00 ■■	0.00	8,300	8,500	8,300	567,530	4,710,499,000
31/10/2014	8,300	0.10 ▲	1.22	8,300	8,300	8,100	271,830	2,256,189,000
30/10/2014	8,200	-0.10 ▼	-1.20	8,200	8,300	8,100	158,030	1,295,846,000
29/10/2014	8,300	0.20 ▲	2.47	8,400	8,400	8,200	302,830	2,513,489,000
28/10/2014	8,100	0.20 ▲	2.53	7,800	8,300	7,800	467,760	3,788,856,000
27/10/2014	7,900	-0.30 ▼	-3.66	8,200	8,200	7,900	198,530	1,568,387,000
24/10/2014	8,200	0.10 ▲	1.23	8,400	8,400	8,100	249,770	2,048,114,000
23/10/2014	8,100	0.20 ▲	2.53	7,900	8,400	7,900	908,020	7,354,962,000
22/10/2014	7,900	-0.10 ▼	-1.25	8,000	8,000	7,700	210,240	1,660,896,000
21/10/2014	8,000	0.10 ▲	1.27	7,900	8,000	7,900	116,050	928,400,000
20/10/2014	7,900	0.10 ▲	1.28	7,900	8,000	7,800	161,080	1,272,532,000
17/10/2014	7,800	0.10 ▲	1.30	7,700	7,900	7,600	260,820	2,034,396,000
16/10/2014	7,700	-0.40 ▼	-4.94	8,100	8,100	7,700	722,650	5,564,405,000
15/10/2014	8,100	0.10 ▲	1.25	8,000	8,100	7,700	667,060	5,403,186,000
14/10/2014	8,000	-0.30 ▼	-3.61	8,300	8,300	8,000	315,530	2,524,240,000
13/10/2014	8,300	0.10 ▲	1.22	8,100	8,400	8,000	574,220	4,766,026,000
10/10/2014	8,200	-0.20 ▼	-2.38	8,300	8,400	8,200	385,940	3,164,708,000
09/10/2014	8,400	-0.10 ▼	-1.18	8,500	8,600	8,200	1,595,510	13,402,284,000
08/10/2014	8,500	-0.20 ▼	-2.30	8,600	8,800	8,400	388,900	3,305,650,000
07/10/2014	8,700	0.10 ▲	1.16	8,700	8,800	8,500	826,020	7,186,374,000
06/10/2014	8,600	0.40 ▲	4.88	8,200	8,700	8,200	1,690,960	14,542,256,000
03/10/2014	8,200	-0.10 ▼	-1.20	8,400	8,400	8,100	286,770	2,351,514,000
02/10/2014	8,300	0.00 ■■	0.00	8,300	8,400	8,100	418,870	3,476,621,000
01/10/2014	8,300	0.20 ▲	2.47	8,200	8,400	8,000	882,980	7,328,734,000
30/09/2014	8,100	0.10 ▲	1.25	7,900	8,100	7,800	557,270	4,513,887,000
29/09/2014	8,000	-0.20 ▼	-2.44	8,100	8,100	7,900	197,010	1,576,080,000
26/09/2014	8,200	0.10 ▲	1.23	8,200	8,300	8,000	1,034,670	8,484,294,000
25/09/2014	8,100	0.30 ▲	3.85	7,900	8,100	7,700	761,560	6,168,636,000
24/09/2014	7,800	0.10 ▲	1.30	7,700	7,900	7,700	355,340	2,771,652,000
23/09/2014	7,700	0.00 ■■	0.00	7,600	7,900	7,600	393,400	3,029,180,000
22/09/2014	7,700	0.00 ■■	0.00	7,800	7,900	7,600	620,460	4,777,542,000
19/09/2014	7,700	0.00 ■■	0.00	7,800	7,900	7,700	479,750	3,694,075,000
18/09/2014	7,700	-0.20 ▼	-2.53	8,000	8,000	7,700	595,200	4,583,040,000
17/09/2014	7,900	-0.20 ▼	-2.47	8,100	8,200	7,900	458,620	3,623,098,000
16/09/2014	8,100	0.20 ▲	2.53	7,900	8,100	7,800	299,460	2,425,626,000
15/09/2014	7,900	0.00 ■■	0.00	7,900	8,200	7,900	653,910	5,165,889,000
12/09/2014	7,900	0.10 ▲	1.28	7,900	8,000	7,800	277,330	2,190,907,000
11/09/2014	7,800	-0.10 ▼	-1.27	7,800	8,000	7,800	166,890	1,301,742,000
10/09/2014	7,900	0.10 ▲	1.28	7,800	7,900	7,500	435,290	3,438,791,000
09/09/2014	7,800	-0.50 ▼	-6.02	8,300	8,300	7,800	1,034,230	8,066,994,000
08/09/2014	8,300	0.00 ■■	0.00	8,500	8,500	8,200	497,250	4,127,175,000
05/09/2014	8,300	0.10 ▲	1.22	8,200	8,500	8,100	581,180	4,823,794,000
04/09/2014	8,200	0.10 ▲	1.23	8,100	8,300	8,100	846,120	6,938,184,000
03/09/2014	8,100	0.20 ▲	2.53	8,000	8,400	7,900	1,161,720	9,409,932,000
29/08/2014	7,900	0.00 ■■	0.00	7,900	8,000	7,800	542,550	4,286,145,000
28/08/2014	7,900	0.10 ▲	1.28	7,800	8,000	7,700	537,540	4,246,566,000
27/08/2014	7,800	-0.10 ▼	-1.27	8,000	8,000	7,700	711,180	5,547,204,000
26/08/2014	7,900	-0.10 ▼	-1.25	8,000	8,100	7,900	532,660	4,208,014,000
25/08/2014	8,000	0.10 ▲	1.27	7,900	8,100	7,900	735,390	5,883,120,000
22/08/2014	7,900	0.00 ■■	0.00	7,900	8,000	7,800	387,810	3,063,699,000
21/08/2014	7,900	0.10 ▲	1.28	7,900	8,000	7,700	781,670	6,175,193,000
20/08/2014	7,800	0.00 ■■	0.00	7,800	8,100	7,700	632,670	4,934,826,000
19/08/2014	7,800	0.00 ■■	0.00	7,900	7,900	7,700	581,330	4,534,374,000
18/08/2014	7,800	0.10 ▲	1.30	7,800	8,000	7,800	522,300	4,073,940,000
15/08/2014	7,700	0.00 ■■	0.00	7,800	7,900	7,600	305,540	2,352,658,000
14/08/2014	7,700	-0.10 ▼	-1.28	7,900	7,900	7,700	232,840	1,792,868,000
13/08/2014	7,800	0.20 ▲	2.63	7,700	7,900	7,700	522,230	4,073,394,000
12/08/2014	7,600	-0.20 ▼	-2.56	7,800	8,000	7,600	521,680	3,964,768,000
11/08/2014	7,800	-0.10 ▼	-1.27	7,800	7,900	7,700	660,620	5,152,836,000
08/08/2014	7,900	-0.20 ▼	-2.47	8,200	8,200	7,900	546,020	4,313,558,000
07/08/2014	8,100	0.50 ▲	6.58	7,600	8,100	7,500	1,362,250	11,034,225,000
06/08/2014	7,600	-0.10 ▼	-1.30	7,900	7,900	7,600	695,250	5,283,900,000
05/08/2014	7,700	0.50 ▲	6.94	7,200	7,700	7,200	1,798,400	13,847,680,000
04/08/2014	7,200	0.20 ▲	2.86	7,000	7,300	7,000	644,230	4,638,456,000
01/08/2014	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	254,510	1,781,570,000
31/07/2014	7,100	0.10 ▲	1.43	7,000	7,200	6,900	195,380	1,387,198,000
30/07/2014	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	139,590	977,130,000
29/07/2014	7,100	0.10 ▲	1.43	7,000	7,100	6,900	343,060	2,435,726,000
28/07/2014	7,000	-0.10 ▼	-1.41	7,100	7,200	6,900	331,420	2,319,940,000
25/07/2014	7,100	-0.20 ▼	-2.74	7,300	7,400	7,100	487,180	3,458,978,000
24/07/2014	7,300	0.30 ▲	4.29	7,100	7,400	7,100	1,068,340	7,798,882,000
23/07/2014	7,000	-0.10 ▼	-1.41	7,000	7,100	7,000	229,990	1,609,930,000
22/07/2014	7,100	0.00 ■■	0.00	7,200	7,200	6,900	434,740	3,086,654,000
21/07/2014	7,100	-0.10 ▼	-1.39	7,200	7,300	7,100	415,060	2,946,926,000
18/07/2014	7,200	-0.10 ▼	-1.37	7,200	7,300	7,100	433,380	3,120,336,000
17/07/2014	7,300	0.00 ■■	0.00	7,200	7,400	7,200	327,860	2,393,378,000
16/07/2014	7,300	0.00 ■■	0.00	7,400	7,400	7,300	326,430	2,382,939,000
15/07/2014	7,300	0.10 ▲	1.39	7,200	7,400	7,200	197,610	1,442,553,000
14/07/2014	7,200	0.00 ■■	0.00	7,100	7,300	7,100	304,680	2,193,696,000
11/07/2014	7,200	0.00 ■■	0.00	7,100	7,300	6,900	447,670	3,223,224,000
10/07/2014	7,200	-0.20 ▼	-2.70	7,400	7,400	7,000	479,590	3,453,048,000
09/07/2014	7,400	0.00 ■■	0.00	7,500	7,500	7,300	540,110	3,996,814,000
08/07/2014	7,400	0.40 ▲	5.71	7,200	7,400	7,100	1,061,990	7,858,726,000
07/07/2014	7,000	-0.30 ▼	-4.11	7,300	7,500	7,000	611,150	4,278,050,000
04/07/2014	7,300	0.30 ▲	4.29	7,100	7,300	7,000	1,172,000	8,555,600,000
03/07/2014	7,000	0.10 ▲	1.45	7,000	7,200	7,000	574,570	4,021,990,000
02/07/2014	6,900	0.10 ▲	1.47	6,800	7,000	6,800	180,410	1,244,829,000
01/07/2014	6,800	-0.10 ▼	-1.45	6,800	7,000	6,800	246,180	1,674,024,000
30/06/2014	6,900	-0.10 ▼	-1.43	6,900	7,000	6,800	220,000	1,518,000,000
27/06/2014	7,000	-0.10 ▼	-1.41	7,000	7,000	6,900	236,060	1,652,420,000
26/06/2014	7,100	0.30 ▲	4.41	6,800	7,100	6,800	806,670	5,727,357,000
25/06/2014	6,800	0.00 ■■	0.00	6,600	7,000	6,600	224,700	1,527,960,000
24/06/2014	6,800	0.30 ▲	4.62	6,500	6,800	6,500	120,390	818,652,000
23/06/2014	6,500	-0.20 ▼	-2.99	6,600	6,800	6,500	56,880	369,720,000
20/06/2014	6,700	-0.10 ▼	-1.47	6,800	6,900	6,600	164,330	1,101,011,000
19/06/2014	6,800	-0.10 ▼	-1.45	6,700	6,900	6,500	572,480	3,892,864,000
18/06/2014	6,900	-0.10 ▼	-1.43	7,000	7,100	6,900	495,120	3,416,328,000
17/06/2014	7,000	0.00 ■■	0.00	7,000	7,200	6,900	272,060	1,904,420,000
16/06/2014	7,000	0.20 ▲	2.94	7,000	7,200	6,900	569,170	3,984,190,000
13/06/2014	6,800	0.40 ▲	6.25	6,400	6,800	6,400	1,128,910	7,676,588,000
12/06/2014	6,400	0.00 ■■	0.00	6,300	6,500	6,300	122,600	784,640,000
11/06/2014	6,400	0.10 ▲	1.59	6,300	6,500	6,300	235,680	1,508,352,000
10/06/2014	6,300	-0.10 ▼	-1.56	6,400	6,400	6,300	142,490	897,687,000
09/06/2014	6,400	0.00 ■■	0.00	6,400	6,500	6,400	170,310	1,089,984,000
06/06/2014	6,400	0.20 ▲	3.23	6,300	6,400	6,200	198,580	1,270,912,000
05/06/2014	6,200	0.10 ▲	1.64	6,100	6,200	6,000	181,320	1,124,184,000
04/06/2014	6,100	-0.20 ▼	-3.17	6,400	6,400	6,000	188,540	1,150,094,000
03/06/2014	6,300	0.10 ▲	1.61	6,400	6,400	6,200	95,970	604,611,000
02/06/2014	6,200	-0.30 ▼	-4.62	6,500	6,500	6,200	237,820	1,474,484,000
30/05/2014	6,500	0.10 ▲	1.56	6,400	6,500	6,300	118,320	769,080,000
29/05/2014	6,400	-0.20 ▼	-3.03	6,600	6,700	6,400	444,240	2,843,136,000
28/05/2014	6,600	-0.10 ▼	-1.49	6,700	6,900	6,600	477,670	3,152,622,000
27/05/2014	6,700	0.10 ▲	1.52	6,600	6,900	6,600	878,950	5,888,965,000
26/05/2014	6,600	0.30 ▲	4.76	6,100	6,600	6,000	411,180	2,713,788,000
23/05/2014	6,300	-0.10 ▼	-1.56	6,400	6,400	6,200	225,990	1,423,737,000
22/05/2014	6,400	-0.30 ▼	-4.48	6,600	6,700	6,400	394,660	2,525,824,000
21/05/2014	6,700	0.40 ▲	6.35	6,300	6,700	6,000	597,200	4,001,240,000
20/05/2014	6,300	0.20 ▲	3.28	6,000	6,300	5,800	534,540	3,367,602,000
19/05/2014	6,100	0.30 ▲	5.17	5,600	6,100	5,600	310,330	1,893,013,000
16/05/2014	5,800	0.20 ▲	3.57	5,500	5,800	5,400	228,820	1,327,156,000
15/05/2014	5,600	0.00 ■■	0.00	5,600	5,900	5,400	311,110	1,742,216,000
14/05/2014	5,900	0.30 ▲	5.36	5,400	5,900	5,400	251,530	1,484,027,000
13/05/2014	5,600	-0.40 ▼	-6.67	5,600	5,800	5,600	589,780	3,302,768,000
12/05/2014	6,000	-0.40 ▼	-6.25	6,200	6,200	6,000	68,570	411,420,000
09/05/2014	6,400	0.10 ▲	1.59	6,100	6,400	6,000	294,010	1,881,664,000
08/05/2014	6,300	-0.40 ▼	-5.97	6,600	6,600	6,300	236,980	1,492,974,000
07/05/2014	6,700	0.10 ▲	1.52	6,800	6,800	6,600	200,200	1,341,340,000
06/05/2014	6,600	-0.40 ▼	-5.71	6,800	6,800	6,600	871,880	5,754,408,000
05/05/2014	7,000	-0.20 ▼	-2.78	7,300	7,300	6,800	233,230	1,632,610,000
29/04/2014	7,200	0.00 ■■	0.00	7,400	7,400	7,000	111,090	799,848,000
28/04/2014	7,200	-0.10 ▼	-1.37	7,400	7,500	7,100	224,690	1,617,768,000
25/04/2014	7,300	-0.40 ▼	-5.19	7,700	7,700	7,300	252,810	1,845,513,000
24/04/2014	7,700	0.10 ▲	1.32	7,600	7,800	7,500	128,630	990,451,000
23/04/2014	7,600	0.10 ▲	1.33	7,500	7,700	7,500	219,890	1,671,164,000
22/04/2014	7,500	0.20 ▲	2.74	7,300	7,600	7,000	444,080	3,330,600,000
21/04/2014	7,300	-0.50 ▼	-6.41	7,700	7,800	7,300	349,240	2,549,452,000
18/04/2014	7,800	-0.50 ▼	-6.02	8,300	8,300	7,800	387,420	3,021,876,000
17/04/2014	8,300	0.30 ▲	3.75	8,000	8,400	8,000	333,250	2,765,975,000
16/04/2014	8,000	-0.10 ▼	-1.23	8,100	8,100	7,700	712,580	5,700,640,000
15/04/2014	8,100	-0.40 ▼	-4.71	8,400	8,500	8,100	429,100	3,475,710,000
14/04/2014	8,500	-0.30 ▼	-3.41	8,700	8,700	8,400	248,340	2,110,890,000
11/04/2014	8,800	-0.10 ▼	-1.12	8,800	8,900	8,700	292,550	2,574,440,000
10/04/2014	8,900	0.10 ▲	1.14	8,800	9,000	8,800	665,380	5,921,882,000
08/04/2014	8,800	0.20 ▲	2.33	8,600	8,800	8,600	638,810	5,621,528,000
07/04/2014	8,600	0.20 ▲	2.38	8,300	8,700	8,300	312,600	2,688,360,000
04/04/2014	8,400	-0.10 ▼	-1.18	8,500	8,600	8,300	245,280	2,060,352,000
03/04/2014	8,500	0.50 ▲	6.25	8,000	8,500	8,000	612,380	5,205,230,000
02/04/2014	8,000	-0.20 ▼	-2.44	8,300	8,300	7,700	933,780	7,470,240,000
01/04/2014	8,200	-0.60 ▼	-6.82	8,800	8,800	8,200	1,003,050	8,225,010,000
31/03/2014	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	254,040	2,235,552,000
28/03/2014	9,000	0.00 ■■	0.00	9,100	9,300	9,000	274,370	2,469,330,000
27/03/2014	9,000	0.10 ▲	1.12	8,900	9,100	8,700	446,470	4,018,230,000
26/03/2014	8,900	-0.50 ▼	-5.32	9,400	9,500	8,900	1,246,020	11,089,578,000
25/03/2014	9,400	-0.30 ▼	-3.09	10,000	10,000	9,400	1,004,360	9,440,984,000
24/03/2014	9,700	0.30 ▲	3.19	9,400	9,800	9,400	1,350,590	13,100,723,000
21/03/2014	9,400	0.30 ▲	3.30	9,200	9,400	9,100	550,890	5,178,366,000
20/03/2014	9,100	-0.20 ▼	-2.15	9,500	9,500	9,000	776,100	7,062,510,000
19/03/2014	9,300	0.60 ▲	6.90	8,900	9,300	8,800	2,199,700	20,457,210,000
18/03/2014	8,700	0.00 ■■	0.00	8,800	8,800	8,400	1,178,290	10,251,123,000
17/03/2014	8,700	0.10 ▲	1.16	8,700	8,800	8,600	746,860	6,497,682,000
14/03/2014	8,600	-0.10 ▼	-1.15	8,600	8,700	8,500	555,290	4,775,494,000
13/03/2014	8,700	0.20 ▲	2.35	8,500	8,700	8,300	800,610	6,965,307,000
12/03/2014	8,500	-0.20 ▼	-2.30	8,700	8,700	8,400	962,120	8,178,020,000
11/03/2014	8,700	0.40 ▲	4.82	8,400	8,800	8,400	2,081,170	18,106,179,000
10/03/2014	8,300	0.20 ▲	2.47	8,200	8,400	8,100	597,830	4,961,989,000
07/03/2014	8,100	0.00 ■■	0.00	8,200	8,400	8,100	1,016,690	8,235,189,000
06/03/2014	8,100	0.50 ▲	6.58	7,600	8,100	7,600	2,073,730	16,797,213,000
05/03/2014	7,600	0.00 ■■	0.00	7,600	7,700	7,600	265,900	2,020,840,000
04/03/2014	7,600	0.20 ▲	2.70	7,400	7,600	7,200	625,940	4,757,144,000
03/03/2014	7,400	-0.20 ▼	-2.63	7,600	7,800	7,300	870,830	6,444,142,000
28/02/2014	7,600	-0.10 ▼	-1.30	7,800	7,800	7,400	686,030	5,213,828,000
27/02/2014	7,700	0.00 ■■	0.00	7,800	8,000	7,700	1,767,300	13,608,210,000
26/02/2014	7,700	0.10 ▲	1.32	7,600	7,700	7,500	457,600	3,523,520,000
25/02/2014	7,600	0.00 ■■	0.00	7,500	7,700	7,500	523,930	3,981,868,000
24/02/2014	7,600	0.20 ▲	2.70	7,500	7,600	7,400	469,690	3,569,644,000
21/02/2014	7,400	0.00 ■■	0.00	7,300	7,500	7,100	481,710	3,564,654,000
20/02/2014	7,400	-0.40 ▼	-5.13	7,700	7,900	7,300	1,928,970	14,274,378,000
19/02/2014	7,800	-0.10 ▼	-1.27	7,800	7,900	7,600	888,720	6,932,016,000
18/02/2014	7,900	0.20 ▲	2.60	7,700	8,000	7,600	740,440	5,849,476,000
17/02/2014	7,700	0.40 ▲	5.48	7,300	7,800	7,200	2,462,590	18,961,943,000
14/02/2014	7,300	0.00 ■■	0.00	7,300	7,500	7,200	1,526,180	11,141,114,000
13/02/2014	7,300	0.10 ▲	1.39	7,400	7,400	7,100	772,990	5,642,827,000
12/02/2014	7,200	0.10 ▲	1.41	7,100	7,300	6,900	763,240	5,495,328,000
11/02/2014	7,100	0.10 ▲	1.43	7,300	7,400	7,000	1,907,180	13,540,978,000
10/02/2014	7,000	0.40 ▲	6.06	6,500	7,000	6,500	2,007,400	14,051,800,000
07/02/2014	6,600	-0.10 ▼	-1.49	6,700	6,800	6,600	674,510	4,451,766,000
06/02/2014	6,700	0.20 ▲	3.08	6,500	6,700	6,500	878,390	5,885,213,000
27/01/2014	6,500	-0.20 ▼	-2.99	6,700	6,700	6,500	269,410	1,751,165,000
24/01/2014	6,700	0.20 ▲	3.08	6,500	6,700	6,400	745,450	4,994,515,000
23/01/2014	6,500	0.20 ▲	3.17	6,500	6,700	6,400	1,973,900	12,830,350,000
22/01/2014	6,300	0.10 ▲	1.61	6,200	6,300	6,100	468,120	2,949,156,000
21/01/2014	6,200	0.00 ■■	0.00	6,300	6,300	6,100	206,060	1,277,572,000
20/01/2014	6,200	0.00 ■■	0.00	6,100	6,500	5,800	1,539,710	9,546,202,000
17/01/2014	6,200	-0.10 ▼	-1.59	6,200	6,300	6,100	498,010	3,087,662,000
16/01/2014	6,300	0.00 ■■	0.00	6,300	6,400	6,100	503,800	3,173,940,000
15/01/2014	6,300	0.00 ■■	0.00	6,200	6,400	6,200	715,180	4,505,634,000
14/01/2014	6,300	-0.10 ▼	-1.56	6,300	6,400	6,200	377,250	2,376,675,000
13/01/2014	6,400	0.20 ▲	3.23	6,200	6,500	6,200	727,200	4,654,080,000
10/01/2014	6,200	-0.10 ▼	-1.59	6,400	6,500	6,200	664,600	4,120,520,000
09/01/2014	6,300	0.00 ■■	0.00	6,300	6,400	6,200	583,630	3,676,869,000
08/01/2014	6,300	0.10 ▲	1.61	6,200	6,400	6,100	337,830	2,128,329,000
07/01/2014	6,200	-0.20 ▼	-3.12	6,400	6,400	6,200	442,460	2,743,252,000
06/01/2014	6,400	0.20 ▲	3.23	6,100	6,400	6,100	476,260	3,048,064,000
03/01/2014	6,200	0.00 ■■	0.00	6,200	6,300	6,100	407,420	2,526,004,000
02/01/2014	6,200	-0.10 ▼	-1.59	6,400	6,400	6,200	288,060	1,785,972,000
31/12/2013	6,300	0.30 ▲	5.00	6,100	6,300	6,000	406,520	2,561,076,000
30/12/2013	6,000	-0.40 ▼	-6.25	6,300	6,400	6,000	923,890	5,543,340,000
27/12/2013	6,400	0.00 ■■	0.00	6,400	6,500	6,300	561,620	3,594,368,000
26/12/2013	6,400	0.00 ■■	0.00	6,500	6,500	6,300	300,930	1,925,952,000
25/12/2013	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	681,220	4,359,808,000
24/12/2013	6,500	0.00 ■■	0.00	6,500	6,700	6,500	496,790	3,229,135,000
23/12/2013	6,500	0.00 ■■	0.00	6,600	6,700	6,500	532,400	3,460,600,000
20/12/2013	6,500	-0.10 ▼	-1.52	6,700	6,700	6,500	775,660	5,041,790,000
19/12/2013	6,600	0.00 ■■	0.00	6,600	6,900	6,600	1,006,810	6,644,946,000
18/12/2013	6,600	0.00 ■■	0.00	6,600	6,700	6,500	461,950	3,048,870,000
17/12/2013	6,600	0.20 ▲	3.12	6,400	6,700	6,400	1,110,010	7,326,066,000
16/12/2013	6,400	0.10 ▲	1.59	6,200	6,500	6,200	245,970	1,574,208,000
13/12/2013	6,300	-0.10 ▼	-1.56	6,300	6,500	6,200	373,620	2,353,806,000
12/12/2013	6,400	0.20 ▲	3.23	6,100	6,400	6,100	682,560	4,368,384,000
11/12/2013	6,200	-0.30 ▼	-4.62	6,500	6,500	6,200	721,470	4,473,114,000
10/12/2013	6,500	-0.10 ▼	-1.52	6,600	6,700	6,500	354,470	2,304,055,000
09/12/2013	6,600	-0.10 ▼	-1.49	6,800	6,900	6,600	467,280	3,084,048,000
06/12/2013	6,700	0.10 ▲	1.52	6,700	6,900	6,600	1,334,070	8,938,269,000
05/12/2013	6,600	0.00 ■■	0.00	6,600	6,700	6,500	499,600	3,297,360,000
04/12/2013	6,600	-0.20 ▼	-2.94	6,800	6,900	6,600	1,004,410	6,629,106,000
03/12/2013	6,800	0.40 ▲	6.25	6,500	6,800	6,400	1,595,670	10,850,556,000
02/12/2013	6,400	-0.10 ▼	-1.54	6,400	6,500	6,300	407,850	2,610,240,000
29/11/2013	6,500	0.00 ■■	0.00	6,500	6,700	6,400	1,041,380	6,768,970,000
28/11/2013	6,500	-0.10 ▼	-1.52	6,600	6,700	6,400	578,740	3,761,810,000
27/11/2013	6,600	0.00 ■■	0.00	6,700	6,800	6,400	1,035,320	6,833,112,000
26/11/2013	6,600	0.30 ▲	4.76	6,400	6,700	6,200	1,057,630	6,980,358,000
25/11/2013	6,300	-0.20 ▼	-3.08	6,600	6,700	6,300	760,570	4,791,591,000
22/11/2013	6,500	-0.10 ▼	-1.52	6,500	6,700	6,300	1,391,180	9,042,670,000
21/11/2013	6,600	-0.40 ▼	-5.71	7,000	7,100	6,600	2,145,920	14,163,072,000
20/11/2013	7,000	0.30 ▲	4.48	6,700	7,000	6,700	1,102,130	7,714,910,000
19/11/2013	6,700	0.10 ▲	1.52	6,500	6,900	6,500	1,117,920	7,490,064,000
18/11/2013	6,600	0.30 ▲	4.76	6,300	6,700	6,300	2,002,780	13,218,348,000
15/11/2013	6,300	0.20 ▲	3.28	6,100	6,400	6,000	929,820	5,857,866,000
14/11/2013	6,100	0.10 ▲	1.67	5,900	6,200	5,900	815,710	4,975,831,000
13/11/2013	6,000	0.00 ■■	0.00	5,900	6,000	5,800	452,560	2,715,360,000
12/11/2013	6,000	-0.40 ▼	-6.25	6,400	6,400	6,000	1,900,320	11,401,920,000
11/11/2013	6,400	0.40 ▲	6.67	5,900	6,400	5,900	1,852,250	11,854,400,000
08/11/2013	6,000	0.00 ■■	0.00	6,000	6,000	5,800	732,850	4,397,100,000
07/11/2013	6,000	0.20 ▲	3.45	5,900	6,200	5,700	1,397,300	8,383,800,000
06/11/2013	5,800	0.30 ▲	5.45	5,800	5,800	5,600	2,608,220	15,127,676,000
05/11/2013	5,500	0.30 ▲	5.77	5,500	5,500	5,500	990,660	5,448,630,000
04/11/2013	5,200	0.30 ▲	6.12	4,900	5,200	4,900	979,780	5,094,856,000
01/11/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,800	168,380	825,062,000
31/10/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,800	248,270	1,216,523,000
30/10/2013	4,900	0.00 ■■	0.00	4,900	5,000	4,800	187,310	917,819,000
29/10/2013	4,900	0.00 ■■	0.00	4,900	5,000	4,700	440,230	2,157,127,000
28/10/2013	4,900	-0.20 ▼	-3.92	5,000	5,200	4,900	808,260	3,960,474,000
25/10/2013	5,100	0.10 ▲	2.00	5,000	5,100	4,900	415,570	2,119,407,000
24/10/2013	5,000	0.00 ■■	0.00	5,100	5,200	5,000	707,970	3,539,850,000
23/10/2013	5,000	-0.10 ▼	-1.96	5,100	5,200	4,900	834,770	4,173,850,000
22/10/2013	5,100	0.20 ▲	4.08	5,000	5,200	4,900	985,340	5,025,234,000
21/10/2013	4,900	0.30 ▲	6.52	4,700	4,900	4,700	764,250	3,744,825,000
18/10/2013	4,600	0.00 ■■	0.00	4,600	4,800	4,600	619,120	2,847,952,000
17/10/2013	4,600	0.30 ▲	6.98	4,600	4,600	4,500	964,680	4,437,528,000
16/10/2013	4,300	0.20 ▲	4.88	4,100	4,300	4,100	666,500	2,865,950,000
15/10/2013	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	162,000	664,200,000
14/10/2013	4,200	0.10 ▲	2.44	4,300	4,300	4,100	147,540	619,668,000
11/10/2013	4,100	0.20 ▲	5.13	4,000	4,100	4,000	216,210	886,461,000
10/10/2013	3,900	-0.10 ▼	-2.50	4,100	4,100	3,900	182,640	712,296,000
09/10/2013	4,000	0.00 ■■	0.00	4,000	4,100	4,000	207,710	830,840,000
08/10/2013	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	84,500	338,000,000
07/10/2013	4,100	0.20 ▲	5.13	4,000	4,100	3,900	440,170	1,804,697,000
04/10/2013	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	36,590	142,701,000
03/10/2013	4,000	0.00 ■■	0.00	4,000	4,100	3,900	185,530	742,120,000
02/10/2013	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	132,870	531,480,000
01/10/2013	4,100	0.10 ▲	2.50	4,000	4,100	3,900	141,970	582,077,000
30/09/2013	4,000	0.10 ▲	2.56	3,900	4,000	3,900	83,060	332,240,000
27/09/2013	3,900	-0.10 ▼	-2.50	3,900	4,000	3,900	47,300	184,470,000
26/09/2013	4,000	0.00 ■■	0.00	3,900	4,000	3,900	55,260	221,040,000
25/09/2013	4,000	0.10 ▲	2.56	3,800	4,000	3,800	159,410	637,640,000
24/09/2013	3,900	0.10 ▲	2.63	3,700	3,900	3,700	24,790	96,681,000
23/09/2013	3,800	0.10 ▲	2.70	3,700	3,900	3,700	43,990	167,162,000
20/09/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,700	29,520	109,224,000
19/09/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,700	21,190	78,403,000
18/09/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,600	27,040	100,048,000
17/09/2013	3,700	-0.10 ▼	-2.63	3,900	3,900	3,700	17,610	65,157,000
16/09/2013	3,800	-0.10 ▼	-2.56	3,800	3,800	3,700	20,250	76,950,000
13/09/2013	3,900	0.20 ▲	5.41	3,800	3,900	3,700	33,110	129,129,000
12/09/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,700	12,960	47,952,000
11/09/2013	3,700	-0.10 ▼	-2.63	3,800	3,800	3,600	52,460	194,102,000
10/09/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,700	26,350	100,130,000
09/09/2013	3,800	-0.10 ▼	-2.56	3,800	3,800	3,700	11,250	42,750,000
06/09/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,700	36,250	141,375,000
05/09/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,800	136,710	533,169,000
04/09/2013	3,800	0.00 ■■	0.00	3,800	3,900	3,700	56,680	215,384,000
03/09/2013	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	11,050	41,990,000
30/08/2013	3,900	0.00 ■■	0.00	3,800	3,900	3,800	30,960	120,744,000
29/08/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,800	32,600	127,140,000
28/08/2013	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	159,760	607,088,000
27/08/2013	4,000	0.00 ■■	0.00	3,900	4,000	3,900	19,110	76,440,000
26/08/2013	4,000	0.00 ■■	0.00	3,900	4,000	3,800	42,330	169,320,000
23/08/2013	4,000	0.00 ■■	0.00	4,000	4,100	3,900	197,620	790,480,000
22/08/2013	4,000	-0.10 ▼	-2.44	4,000	4,100	3,900	88,240	352,960,000
21/08/2013	4,100	0.10 ▲	2.50	4,000	4,100	4,000	132,320	542,512,000
20/08/2013	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	178,110	712,440,000
19/08/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,000	178,730	732,793,000
16/08/2013	4,100	0.00 ■■	0.00	4,000	4,100	4,000	228,800	938,080,000
15/08/2013	4,100	0.10 ▲	2.50	4,000	4,100	3,900	111,750	458,175,000
14/08/2013	4,000	0.10 ▲	2.56	4,000	4,000	3,900	30,510	122,040,000
13/08/2013	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	20,590	80,301,000
12/08/2013	4,000	0.00 ■■	0.00	3,900	4,000	3,900	8,120	32,480,000
09/08/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	5,230	20,920,000
08/08/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	34,180	136,720,000
07/08/2013	4,000	0.00 ■■	0.00	4,000	4,100	4,000	59,580	238,320,000
06/08/2013	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	41,040	164,160,000
05/08/2013	4,100	0.10 ▲	2.50	4,000	4,100	4,000	27,150	111,315,000
02/08/2013	4,000	0.00 ■■	0.00	4,100	4,100	4,000	37,020	148,080,000
01/08/2013	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	24,450	97,800,000
31/07/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,000	52,780	216,398,000
30/07/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,000	61,120	250,592,000
29/07/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,000	95,850	392,985,000
26/07/2013	4,100	0.10 ▲	2.50	4,100	4,200	4,000	47,720	195,652,000
25/07/2013	4,000	0.00 ■■	0.00	4,000	4,100	4,000	18,710	74,840,000
24/07/2013	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	66,060	264,240,000
23/07/2013	4,100	0.00 ■■	0.00	4,200	4,200	4,100	65,390	268,099,000
22/07/2013	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	16,730	68,593,000
19/07/2013	4,200	0.00 ■■	0.00	4,200	4,300	4,200	70,370	295,554,000
18/07/2013	4,200	0.00 ■■	0.00	4,200	4,300	4,100	50,230	210,966,000
17/07/2013	4,200	0.00 ■■	0.00	4,200	4,300	4,200	54,550	229,110,000
16/07/2013	4,200	-0.10 ▼	-2.33	4,200	4,300	4,200	90,730	381,066,000
15/07/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,200	10,310	44,333,000
12/07/2013	4,300	0.20 ▲	4.88	4,100	4,300	4,100	48,180	207,174,000
11/07/2013	4,100	-0.20 ▼	-4.65	4,200	4,300	4,100	4,210	17,261,000
10/07/2013	4,300	0.10 ▲	2.38	4,200	4,300	4,200	36,060	155,058,000
09/07/2013	4,200	0.00 ■■	0.00	4,200	4,300	4,200	21,650	90,930,000
08/07/2013	4,200	-0.10 ▼	-2.33	4,200	4,300	4,200	19,160	80,472,000
05/07/2013	4,300	0.00 ■■	0.00	4,200	4,300	4,200	24,790	106,597,000
04/07/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,200	32,310	138,933,000
03/07/2013	4,300	0.00 ■■	0.00	4,200	4,300	4,200	46,100	198,230,000
02/07/2013	4,300	0.10 ▲	2.38	4,200	4,300	4,200	17,710	76,153,000
01/07/2013	4,200	-0.10 ▼	-2.33	4,200	4,300	4,100	26,760	112,392,000
28/06/2013	4,300	-0.10 ▼	-2.27	4,400	4,400	4,200	24,050	103,415,000
27/06/2013	4,400	0.10 ▲	2.33	4,400	4,400	4,200	55,060	242,264,000
26/06/2013	4,300	0.20 ▲	4.88	4,300	4,300	4,300	226,650	974,595,000
25/06/2013	4,100	-0.20 ▼	-4.65	4,300	4,300	4,000	240,480	985,968,000
24/06/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,100	240,060	1,032,258,000
21/06/2013	4,300	0.10 ▲	2.38	4,200	4,300	4,200	71,850	308,955,000
20/06/2013	4,200	-0.10 ▼	-2.33	4,300	4,400	4,200	48,010	201,642,000
19/06/2013	4,300	0.00 ■■	0.00	4,400	4,400	4,300	34,910	150,113,000
18/06/2013	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	39,290	168,947,000
17/06/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,300	45,990	202,356,000
14/06/2013	4,400	0.10 ▲	2.33	4,400	4,500	4,400	63,090	277,596,000
13/06/2013	4,300	-0.20 ▼	-4.44	4,400	4,500	4,300	109,110	469,173,000
12/06/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,400	79,200	356,400,000
11/06/2013	4,500	0.00 ■■	0.00	4,500	4,500	4,400	43,380	195,210,000
10/06/2013	4,500	0.00 ■■	0.00	4,500	4,600	4,500	92,320	415,440,000
07/06/2013	4,500	0.10 ▲	2.27	4,400	4,600	4,400	111,070	499,815,000
06/06/2013	4,400	0.10 ▲	2.33	4,300	4,500	4,300	69,710	306,724,000
05/06/2013	4,300	0.00 ■■	0.00	4,300	4,400	4,300	162,890	700,427,000
04/06/2013	4,300	-0.20 ▼	-4.44	4,500	4,600	4,300	263,030	1,131,029,000
03/06/2013	4,500	-0.10 ▼	-2.17	4,500	4,600	4,400	242,210	1,089,945,000
31/05/2013	4,600	0.10 ▲	2.22	4,600	4,700	4,500	232,460	1,069,316,000
30/05/2013	4,500	0.00 ■■	0.00	4,400	4,600	4,400	64,100	288,450,000
29/05/2013	4,500	0.20 ▲	4.65	4,400	4,600	4,400	364,430	1,639,935,000
28/05/2013	4,300	0.10 ▲	2.38	4,200	4,400	4,200	357,930	1,539,099,000
27/05/2013	4,200	0.20 ▲	5.00	4,100	4,200	4,100	354,770	1,490,034,000
24/05/2013	4,000	0.00 ■■	0.00	4,100	4,100	4,000	100,750	403,000,000
23/05/2013	4,000	-0.10 ▼	-2.44	4,100	4,200	4,000	78,410	313,640,000
22/05/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,100	99,010	405,941,000
21/05/2013	4,100	0.10 ▲	2.50	4,100	4,200	4,000	282,810	1,159,521,000
20/05/2013	4,000	0.00 ■■	0.00	4,100	4,100	4,000	48,420	193,680,000
17/05/2013	4,000	-0.10 ▼	-2.44	4,000	4,100	3,900	103,650	414,600,000
16/05/2013	4,100	0.20 ▲	5.13	4,000	4,100	3,900	70,950	290,895,000
15/05/2013	3,900	-0.10 ▼	-2.50	4,000	4,100	3,900	91,020	354,978,000
14/05/2013	4,000	-0.10 ▼	-2.44	4,200	4,200	3,900	729,320	2,917,280,000
13/05/2013	4,100	-0.10 ▼	-2.38	4,200	4,300	4,100	40,680	166,788,000
10/05/2013	4,200	0.00 ■■	0.00	4,200	4,300	4,100	25,140	105,588,000
09/05/2013	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	83,020	348,684,000
08/05/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,200	30,950	133,085,000
07/05/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,200	52,820	227,126,000
06/05/2013	4,300	0.20 ▲	4.88	4,100	4,300	4,100	172,190	740,417,000
03/05/2013	4,100	0.00 ■■	0.00	4,100	4,200	3,900	227,980	934,718,000
02/05/2013	4,100	0.00 ■■	0.00	4,200	4,200	4,000	51,510	211,191,000
26/04/2013	4,100	0.10 ▲	2.50	4,100	4,200	4,100	42,120	172,692,000
25/04/2013	4,000	-0.10 ▼	-2.44	4,100	4,200	4,000	158,300	633,200,000
24/04/2013	4,100	0.00 ■■	0.00	4,200	4,200	4,100	73,110	299,751,000
23/04/2013	4,400	0.00 ■■	0.00	4,300	4,500	4,300	132,600	583,440,000
22/04/2013	4,400	-0.20 ▼	-4.35	4,300	4,400	4,300	274,910	1,209,604,000
18/04/2013	4,600	0.00 ■■	0.00	4,700	4,700	4,500	89,250	410,550,000
17/04/2013	4,600	0.00 ■■	0.00	4,600	4,700	4,500	40,850	187,910,000
16/04/2013	4,600	0.10 ▲	2.22	4,600	4,600	4,400	59,150	272,090,000
15/04/2013	4,500	-0.20 ▼	-4.26	4,600	4,700	4,500	214,740	966,330,000
12/04/2013	4,700	0.00 ■■	0.00	4,800	4,800	4,600	42,140	198,058,000
11/04/2013	4,700	-0.10 ▼	-2.08	4,700	4,800	4,700	69,650	327,355,000
10/04/2013	4,800	0.00 ■■	0.00	4,900	4,900	4,700	282,700	1,356,960,000
09/04/2013	4,800	0.00 ■■	0.00	4,900	4,900	4,700	80,730	387,504,000
08/04/2013	4,800	0.00 ■■	0.00	4,800	4,900	4,800	67,850	325,680,000
05/04/2013	4,800	-0.30 ▼	-5.88	4,800	5,000	4,800	260,670	1,251,216,000
04/04/2013	5,100	0.10 ▲	2.00	5,000	5,100	4,800	241,770	1,233,027,000
03/04/2013	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	56,390	281,950,000
02/04/2013	5,100	0.10 ▲	2.00	5,000	5,100	4,900	383,310	1,954,881,000
01/04/2013	5,000	0.00 ■■	0.00	5,000	5,100	4,900	95,220	476,100,000
29/03/2013	5,000	0.10 ▲	2.04	4,900	5,000	4,800	45,550	227,750,000
28/03/2013	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	37,340	182,966,000
27/03/2013	5,000	0.00 ■■	0.00	4,900	5,100	4,900	77,700	388,500,000
26/03/2013	5,000	0.10 ▲	2.04	5,100	5,200	5,000	111,720	558,600,000
25/03/2013	4,900	-0.10 ▼	-2.00	5,000	5,100	4,900	89,870	440,363,000
22/03/2013	5,000	-0.10 ▼	-1.96	5,100	5,100	4,900	281,210	1,406,050,000
21/03/2013	5,100	-0.10 ▼	-1.92	5,100	5,200	5,000	109,610	559,011,000
20/03/2013	5,200	0.10 ▲	1.96	5,000	5,300	5,000	57,010	296,452,000
19/03/2013	5,100	0.10 ▲	2.00	5,100	5,200	5,000	30,030	153,153,000
18/03/2013	5,000	-0.30 ▼	-5.66	5,200	5,300	5,000	830,870	4,154,350,000
15/03/2013	5,300	0.10 ▲	1.92	5,200	5,300	5,200	8,790	46,587,000
14/03/2013	5,200	0.00 ■■	0.00	5,200	5,300	5,100	49,990	259,948,000
13/03/2013	5,200	0.00 ■■	0.00	5,300	5,300	5,200	36,680	190,736,000
12/03/2013	5,200	-0.20 ▼	-3.70	5,300	5,500	5,200	31,130	161,876,000
11/03/2013	5,400	0.30 ▲	5.88	5,300	5,400	5,100	216,260	1,167,804,000
08/03/2013	5,100	0.00 ■■	0.00	5,100	5,300	5,100	121,170	617,967,000
07/03/2013	5,100	-0.10 ▼	-1.92	5,300	5,300	5,000	15,530	79,203,000
06/03/2013	5,200	0.20 ▲	4.00	5,300	5,300	5,000	50,960	264,992,000
05/03/2013	5,000	-0.10 ▼	-1.96	5,000	5,200	4,900	920,670	4,603,350,000
04/03/2013	5,100	-0.30 ▼	-5.56	5,200	5,300	5,100	268,630	1,370,013,000
01/03/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,200	73,750	398,250,000
28/02/2013	5,400	0.10 ▲	1.89	5,300	5,500	5,200	95,310	514,674,000
27/02/2013	5,300	0.10 ▲	1.92	5,000	5,300	5,000	217,760	1,154,128,000
26/02/2013	5,200	-0.30 ▼	-5.45	5,400	5,500	5,200	626,620	3,258,424,000
25/02/2013	5,500	-0.40 ▼	-6.78	6,000	6,000	5,500	197,080	1,083,940,000
22/02/2013	5,900	0.30 ▲	5.36	5,600	5,900	5,500	954,450	5,631,255,000
21/02/2013	5,600	0.00 ■■	0.00	5,800	5,900	5,600	1,204,790	6,746,824,000
20/02/2013	5,600	0.30 ▲	5.66	5,300	5,600	5,200	916,480	5,132,288,000
19/02/2013	5,300	0.10 ▲	1.92	5,300	5,400	5,200	232,660	1,233,098,000
18/02/2013	5,200	0.10 ▲	1.96	5,100	5,300	5,000	162,800	846,560,000
08/02/2013	5,100	0.20 ▲	4.08	5,000	5,100	5,000	61,460	313,446,000
07/02/2013	4,900	0.00 ■■	0.00	5,000	5,100	4,900	102,130	500,437,000
06/02/2013	4,900	0.20 ▲	4.26	4,800	4,900	4,700	67,380	330,162,000
05/02/2013	4,700	-0.20 ▼	-4.08	4,800	4,900	4,600	49,090	230,723,000
04/02/2013	4,900	0.00 ■■	0.00	4,900	5,000	4,800	32,810	160,769,000
01/02/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,800	32,220	157,878,000
31/01/2013	4,900	0.00 ■■	0.00	4,900	5,000	4,800	80,950	396,655,000
30/01/2013	4,900	0.00 ■■	0.00	4,900	5,200	4,800	225,530	1,105,097,000
29/01/2013	4,900	0.00 ■■	0.00	4,800	5,000	4,800	167,500	820,750,000
28/01/2013	4,900	0.00 ■■	0.00	4,900	5,100	4,800	403,180	1,975,582,000
25/01/2013	4,900	0.00 ■■	0.00	5,100	5,100	4,800	205,350	1,006,215,000
24/01/2013	4,900	0.10 ▲	2.08	4,800	5,000	4,800	87,930	430,857,000
23/01/2013	4,800	0.00 ■■	0.00	4,900	4,900	4,700	98,770	474,096,000
22/01/2013	4,800	-0.10 ▼	-2.04	4,800	4,900	4,700	273,870	1,314,576,000
21/01/2013	4,900	-0.10 ▼	-2.00	4,900	5,000	4,800	224,250	1,098,825,000
18/01/2013	5,000	-0.30 ▼	-5.66	5,200	5,200	5,000	504,080	2,520,400,000
17/01/2013	5,300	0.30 ▲	6.00	5,000	5,300	5,000	527,840	2,797,552,000
16/01/2013	5,000	0.30 ▲	6.38	4,700	5,000	4,700	454,670	2,273,350,000
15/01/2013	4,700	0.20 ▲	4.44	4,500	4,800	4,400	203,880	958,236,000
14/01/2013	4,500	0.00 ■■	0.00	4,500	4,600	4,400	95,880	431,460,000
11/01/2013	4,500	0.00 ■■	0.00	4,600	4,600	4,500	70,880	318,960,000
10/01/2013	4,500	0.00 ■■	0.00	4,500	4,600	4,400	95,270	428,715,000
09/01/2013	4,500	-0.10 ▼	-2.17	4,700	4,700	4,500	323,940	1,457,730,000
08/01/2013	4,600	0.00 ■■	0.00	4,500	4,700	4,500	87,290	401,534,000
07/01/2013	4,600	-0.10 ▼	-2.13	4,600	4,800	4,600	104,410	480,286,000
04/01/2013	4,700	0.10 ▲	2.17	4,700	4,800	4,500	119,150	560,005,000
03/01/2013	4,600	-0.10 ▼	-2.13	4,600	4,800	4,500	429,860	1,977,356,000
02/01/2013	4,700	0.10 ▲	2.17	4,800	4,800	4,600	413,210	1,942,087,000
28/12/2012	4,600	0.10 ▲	2.22	4,600	4,600	4,400	83,000	381,800,000
27/12/2012	4,500	0.00 ■■	0.00	4,500	4,600	4,400	79,100	355,950,000
26/12/2012	4,500	0.10 ▲	2.27	4,300	4,500	4,300	63,530	285,885,000
25/12/2012	4,400	0.00 ■■	0.00	4,300	4,400	4,300	42,180	185,592,000
24/12/2012	4,400	0.00 ■■	0.00	4,500	4,500	4,400	8,120	35,728,000
21/12/2012	4,400	0.10 ▲	2.33	4,300	4,400	4,300	30,110	132,484,000
20/12/2012	4,300	0.00 ■■	0.00	4,400	4,500	4,300	26,320	113,176,000
19/12/2012	4,300	-0.10 ▼	-2.27	4,300	4,500	4,300	39,190	168,517,000
18/12/2012	4,400	0.00 ■■	0.00	4,400	4,500	4,400	7,570	33,308,000
17/12/2012	4,400	0.10 ▲	2.33	4,300	4,400	4,300	79,990	351,956,000
14/12/2012	4,300	0.00 ■■	0.00	4,300	4,500	4,300	50,480	217,064,000
13/12/2012	4,300	-0.20 ▼	-4.44	4,600	4,600	4,300	13,980	60,114,000
12/12/2012	4,500	0.00 ■■	0.00	4,400	4,600	4,400	97,030	436,635,000
11/12/2012	4,500	0.10 ▲	2.27	4,400	4,500	4,300	99,000	445,500,000
10/12/2012	4,400	0.20 ▲	4.76	4,200	4,400	4,200	99,970	439,868,000
07/12/2012	4,200	-0.10 ▼	-2.33	4,400	4,400	4,200	59,510	249,942,000
06/12/2012	4,300	0.10 ▲	2.38	4,200	4,300	4,000	55,610	239,123,000
05/12/2012	4,200	0.00 ■■	0.00	4,200	4,300	4,100	44,490	186,858,000
04/12/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,100	20,380	85,596,000
03/12/2012	4,200	0.10 ▲	2.44	4,100	4,200	4,100	23,410	98,322,000
30/11/2012	4,100	0.00 ■■	0.00	4,100	4,200	4,100	15,010	61,541,000
29/11/2012	4,100	0.00 ■■	0.00	4,200	4,200	4,100	2,030	8,323,000
28/11/2012	4,100	0.00 ■■	0.00	4,100	4,200	4,100	31,320	128,412,000
27/11/2012	4,100	-0.10 ▼	-2.38	4,100	4,200	4,100	40,360	165,476,000
26/11/2012	4,200	0.00 ■■	0.00	4,100	4,200	4,100	7,050	29,610,000
23/11/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,100	13,210	55,482,000
22/11/2012	4,200	-0.10 ▼	-2.33	4,200	4,200	4,200	29,490	123,858,000
21/11/2012	4,300	0.00 ■■	0.00	4,200	4,300	4,100	30,790	132,397,000
20/11/2012	4,300	0.00 ■■	0.00	4,200	4,300	4,200	5,730	24,639,000
19/11/2012	4,300	0.00 ■■	0.00	4,200	4,300	4,100	21,790	93,697,000
16/11/2012	4,300	0.10 ▲	2.38	4,200	4,300	4,200	25,160	108,188,000
15/11/2012	4,200	-0.20 ▼	-4.55	4,300	4,400	4,200	15,030	63,126,000
14/11/2012	4,400	0.10 ▲	2.33	4,300	4,400	4,300	31,400	138,160,000
13/11/2012	4,300	0.00 ■■	0.00	4,300	4,400	4,300	66,030	283,929,000
12/11/2012	4,300	0.10 ▲	2.38	4,200	4,300	4,200	40,290	173,247,000
09/11/2012	4,200	0.00 ■■	0.00	4,100	4,200	4,100	11,050	46,410,000
08/11/2012	4,200	0.00 ■■	0.00	4,100	4,200	4,100	6,560	27,552,000
07/11/2012	4,200	0.10 ▲	2.44	4,100	4,300	4,100	19,880	83,496,000
06/11/2012	4,100	0.00 ■■	0.00	4,000	4,200	4,000	9,780	40,098,000
05/11/2012	4,100	0.00 ■■	0.00	4,000	4,100	4,000	40,670	166,747,000
02/11/2012	4,100	-0.20 ▼	-4.65	4,200	4,200	4,100	140,680	576,788,000
01/11/2012	4,300	0.00 ■■	0.00	4,300	4,400	4,200	24,510	105,393,000
31/10/2012	4,300	-0.10 ▼	-2.27	4,300	4,400	4,200	11,640	50,052,000
30/10/2012	4,400	0.10 ▲	2.33	4,300	4,400	4,300	41,990	184,756,000
29/10/2012	4,300	0.10 ▲	2.38	4,200	4,300	4,200	34,160	146,888,000
26/10/2012	4,200	0.00 ■■	0.00	4,200	4,300	4,200	35,310	148,302,000
25/10/2012	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	11,120	46,704,000
24/10/2012	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	19,860	85,398,000
23/10/2012	4,400	0.10 ▲	2.33	4,400	4,400	4,300	54,510	239,844,000
22/10/2012	4,300	-0.10 ▼	-2.27	4,300	4,400	4,300	121,420	522,106,000
19/10/2012	4,400	0.00 ■■	0.00	4,300	4,500	4,300	106,460	468,424,000
18/10/2012	4,400	-0.10 ▼	-2.22	4,400	4,500	4,300	74,750	328,900,000
17/10/2012	4,500	0.00 ■■	0.00	4,400	4,500	4,300	38,330	172,485,000
16/10/2012	4,500	0.20 ▲	4.65	4,400	4,500	4,300	18,220	81,990,000
15/10/2012	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	11,330	48,719,000
12/10/2012	4,500	0.00 ■■	0.00	4,500	4,600	4,400	58,250	262,125,000
11/10/2012	4,500	0.00 ■■	0.00	4,500	4,600	4,400	79,890	359,505,000
10/10/2012	4,500	0.10 ▲	2.27	4,300	4,500	4,300	25,240	113,580,000
09/10/2012	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	23,380	102,872,000
08/10/2012	4,500	0.20 ▲	4.65	4,300	4,500	4,300	16,960	76,320,000
05/10/2012	4,300	-0.10 ▼	-2.27	4,300	4,400	4,300	234,750	1,009,425,000
04/10/2012	4,400	0.00 ■■	0.00	4,400	4,400	4,200	57,990	255,156,000
03/10/2012	4,400	0.00 ■■	0.00	4,400	4,500	4,300	21,610	95,084,000
02/10/2012	4,400	0.00 ■■	0.00	4,500	4,500	4,300	41,240	181,456,000
01/10/2012	4,400	-0.10 ▼	-2.22	4,600	4,600	4,400	12,500	55,000,000
28/09/2012	4,500	-0.20 ▼	-4.26	4,600	4,700	4,500	66,190	297,855,000
27/09/2012	4,700	0.20 ▲	4.44	4,400	4,700	4,400	62,670	294,549,000
26/09/2012	4,500	0.00 ■■	0.00	4,500	4,700	4,400	89,520	402,840,000
25/09/2012	4,500	0.20 ▲	4.65	4,300	4,500	4,300	27,710	124,695,000
24/09/2012	4,300	-0.10 ▼	-2.27	4,400	4,400	4,300	15,230	65,489,000
21/09/2012	4,400	0.00 ■■	0.00	4,300	4,500	4,300	32,620	143,528,000
20/09/2012	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	55,530	244,332,000
19/09/2012	4,500	-0.10 ▼	-2.17	4,500	4,600	4,400	49,570	223,065,000
18/09/2012	4,600	-0.20 ▼	-4.17	4,700	4,800	4,600	29,470	135,562,000
17/09/2012	4,800	0.00 ■■	0.00	4,700	4,800	4,600	22,050	105,840,000
14/09/2012	4,800	0.20 ▲	4.35	4,600	4,800	4,600	142,110	682,128,000
13/09/2012	4,600	0.10 ▲	2.22	4,500	4,600	4,500	25,830	118,818,000
12/09/2012	4,500	0.00 ■■	0.00	4,500	4,600	4,500	31,470	141,615,000
11/09/2012	4,500	0.00 ■■	0.00	4,500	4,500	4,400	63,370	285,165,000
10/09/2012	4,500	-0.20 ▼	-4.26	4,700	4,700	4,500	139,160	626,220,000
07/09/2012	4,700	-0.10 ▼	-2.08	4,800	4,900	4,700	115,830	544,401,000
06/09/2012	4,800	0.10 ▲	2.13	4,700	4,800	4,600	84,070	403,536,000
05/09/2012	4,700	-0.10 ▼	-2.08	4,800	4,900	4,700	30,720	144,384,000
04/09/2012	4,800	-0.10 ▼	-2.04	4,800	5,000	4,800	33,140	159,072,000
31/08/2012	4,900	0.10 ▲	2.08	4,800	4,900	4,700	33,830	165,767,000
30/08/2012	4,800	-0.10 ▼	-2.04	4,900	5,000	4,800	38,580	185,184,000
29/08/2012	4,900	0.00 ■■	0.00	4,900	5,000	4,900	52,220	255,878,000
28/08/2012	4,900	0.20 ▲	4.26	4,600	4,900	4,600	70,350	344,715,000
27/08/2012	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	231,900	1,089,930,000
24/08/2012	4,900	0.20 ▲	4.26	4,500	4,900	4,500	166,130	814,037,000
23/08/2012	4,700	-0.20 ▼	-4.08	4,900	4,900	4,700	170,230	800,081,000
22/08/2012	4,900	-0.20 ▼	-3.92	5,000	5,100	4,900	122,470	600,103,000
21/08/2012	5,100	-0.20 ▼	-3.77	5,300	5,300	5,100	185,140	944,214,000
20/08/2012	5,300	0.20 ▲	3.92	5,100	5,300	5,100	121,260	642,678,000
17/08/2012	5,100	-0.10 ▼	-1.92	5,200	5,300	5,100	106,460	542,946,000
16/08/2012	5,200	0.00 ■■	0.00	5,200	5,300	5,100	84,340	438,568,000
15/08/2012	5,200	-0.10 ▼	-1.89	5,200	5,400	5,200	48,450	251,940,000
14/08/2012	5,300	0.10 ▲	1.92	5,200	5,300	5,200	61,290	324,837,000
13/08/2012	5,200	-0.10 ▼	-1.89	5,200	5,300	5,200	70,710	367,692,000
10/08/2012	5,300	-0.10 ▼	-1.85	5,300	5,400	5,300	92,220	488,766,000
09/08/2012	5,400	0.20 ▲	3.85	5,100	5,400	5,100	157,450	850,230,000
08/08/2012	5,200	0.00 ■■	0.00	5,200	5,300	5,100	18,110	94,172,000
07/08/2012	5,200	-0.10 ▼	-1.89	5,200	5,300	5,100	29,690	154,388,000
06/08/2012	5,300	0.10 ▲	1.92	5,200	5,300	5,200	100,810	534,293,000
03/08/2012	5,200	0.00 ■■	0.00	5,100	5,200	5,100	37,630	195,676,000
02/08/2012	5,200	0.10 ▲	1.96	5,200	5,300	5,200	66,850	347,620,000
01/08/2012	5,100	0.00 ■■	0.00	5,100	5,100	5,100	32,060	163,506,000
31/07/2012	5,100	-0.10 ▼	-1.92	5,300	5,300	5,100	36,130	184,263,000
30/07/2012	5,200	0.10 ▲	1.96	5,100	5,200	5,100	44,710	232,492,000
27/07/2012	5,100	-0.10 ▼	-1.92	5,100	5,200	5,000	121,470	619,497,000
26/07/2012	5,200	0.10 ▲	1.96	5,100	5,300	5,100	68,350	355,420,000
25/07/2012	5,100	0.00 ■■	0.00	5,200	5,200	5,000	21,360	108,936,000
24/07/2012	5,100	-0.20 ▼	-3.77	5,200	5,200	5,100	77,080	393,108,000
23/07/2012	5,300	-0.10 ▼	-1.85	5,400	5,400	5,200	46,460	246,238,000
20/07/2012	5,400	-0.10 ▼	-1.82	5,500	5,600	5,300	243,520	1,315,008,000
19/07/2012	5,500	0.10 ▲	1.85	5,300	5,500	5,200	202,620	1,114,410,000
18/07/2012	5,400	0.10 ▲	1.89	5,300	5,400	5,200	76,740	414,396,000
17/07/2012	5,300	0.20 ▲	3.92	5,100	5,300	5,100	170,500	903,650,000
16/07/2012	5,100	-0.20 ▼	-3.77	5,300	5,300	5,100	163,060	831,606,000
13/07/2012	5,300	0.20 ▲	3.92	5,100	5,300	5,000	235,000	1,245,500,000
12/07/2012	5,100	0.00 ■■	0.00	5,100	5,100	4,900	60,880	310,488,000
11/07/2012	5,100	0.10 ▲	2.00	5,100	5,100	5,000	35,760	182,376,000
10/07/2012	5,000	0.20 ▲	4.17	4,800	5,000	4,800	136,770	683,850,000
09/07/2012	4,800	-0.10 ▼	-2.04	5,000	5,000	4,800	52,520	252,096,000
06/07/2012	4,900	0.10 ▲	2.08	4,800	4,900	4,800	151,750	743,575,000
05/07/2012	4,800	0.00 ■■	0.00	4,900	4,900	4,700	98,740	473,952,000
04/07/2012	4,800	-0.10 ▼	-2.04	5,000	5,000	4,800	52,510	252,048,000
03/07/2012	4,900	-0.20 ▼	-3.92	5,000	5,100	4,900	201,430	987,007,000
02/07/2012	5,100	-0.20 ▼	-3.77	5,200	5,300	5,100	111,180	567,018,000
29/06/2012	5,300	0.20 ▲	3.92	5,100	5,300	5,000	32,210	170,713,000
28/06/2012	5,100	0.00 ■■	0.00	4,900	5,200	4,900	55,220	281,622,000
27/06/2012	5,100	-0.20 ▼	-3.77	5,100	5,200	5,000	344,470	1,756,797,000
26/06/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,300	0	0
25/06/2012	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	90,380	479,014,000
22/06/2012	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	76,010	418,055,000
21/06/2012	5,600	-0.10 ▼	-1.75	5,500	5,700	5,500	68,410	383,096,000
20/06/2012	5,700	0.20 ▲	3.64	5,500	5,700	5,400	97,190	553,983,000
19/06/2012	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	258,490	1,421,695,000
18/06/2012	5,700	0.00 ■■	0.00	5,800	5,800	5,700	83,940	478,458,000
15/06/2012	5,700	0.20 ▲	3.64	5,500	5,700	5,500	92,460	527,022,000
14/06/2012	5,500	-0.10 ▼	-1.79	5,500	5,600	5,500	67,540	371,470,000
13/06/2012	5,600	0.00 ■■	0.00	5,600	5,700	5,500	90,660	507,696,000
12/06/2012	5,600	-0.10 ▼	-1.75	5,600	5,800	5,600	287,470	1,609,832,000
11/06/2012	5,700	-0.10 ▼	-1.72	5,800	5,900	5,600	159,200	907,440,000
08/06/2012	5,800	-0.10 ▼	-1.69	6,000	6,000	5,700	250,450	1,452,610,000
07/06/2012	5,900	0.20 ▲	3.51	5,700	5,900	5,600	472,780	2,789,402,000
06/06/2012	5,700	0.20 ▲	3.64	5,500	5,700	5,400	94,570	539,049,000
05/06/2012	5,500	0.00 ■■	0.00	5,400	5,600	5,400	369,630	2,032,965,000
04/06/2012	5,500	-0.20 ▼	-3.51	5,500	5,600	5,500	228,120	1,254,660,000
01/06/2012	5,700	0.00 ■■	0.00	5,700	5,800	5,600	65,320	372,324,000
31/05/2012	5,700	-0.20 ▼	-3.39	5,800	5,800	5,700	176,420	1,005,594,000
30/05/2012	5,900	0.00 ■■	0.00	6,100	6,100	5,900	165,000	973,500,000
29/05/2012	5,900	0.10 ▲	1.72	5,800	5,900	5,700	742,100	4,378,390,000
28/05/2012	5,800	0.20 ▲	3.57	5,800	5,800	5,700	413,340	2,397,372,000
25/05/2012	5,600	0.20 ▲	3.70	5,600	5,600	5,500	241,960	1,354,976,000
24/05/2012	5,400	-0.20 ▼	-3.57	5,500	5,600	5,400	283,970	1,533,438,000
23/05/2012	5,600	-0.20 ▼	-3.45	5,700	5,700	5,600	175,010	980,056,000
22/05/2012	5,800	0.20 ▲	3.57	5,800	5,800	5,700	516,560	2,996,048,000
21/05/2012	5,600	0.20 ▲	3.70	5,400	5,600	5,400	211,020	1,181,712,000
18/05/2012	5,400	-0.40 ▼	-6.90	5,400	5,500	5,400	427,470	2,308,338,000
17/05/2012	5,800	0.00 ■■	0.00	5,900	6,100	5,800	640,140	3,712,812,000
16/05/2012	5,800	-0.30 ▼	-4.92	5,900	6,100	5,800	659,510	3,825,158,000
15/05/2012	6,100	-0.30 ▼	-4.69	6,100	6,200	6,100	311,480	1,900,028,000
14/05/2012	6,400	-0.30 ▼	-4.48	6,500	6,500	6,400	203,940	1,305,216,000
11/05/2012	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	416,410	2,789,947,000
10/05/2012	7,000	0.20 ▲	2.94	6,800	7,100	6,700	528,000	3,696,000,000
09/05/2012	6,800	0.30 ▲	4.62	6,300	6,800	6,300	504,270	3,429,036,000
08/05/2012	7,100	0.00 ■■	0.00	7,300	7,400	7,100	535,990	3,805,529,000
07/05/2012	7,100	0.30 ▲	4.41	6,900	7,100	6,900	761,050	5,403,455,000
04/05/2012	6,800	0.00 ■■	0.00	6,800	7,100	6,700	495,480	3,369,264,000
03/05/2012	6,800	0.30 ▲	4.62	6,300	6,800	6,200	659,850	4,486,980,000
02/05/2012	6,500	0.10 ▲	1.56	6,600	6,700	6,500	1,119,930	7,279,545,000
27/04/2012	6,400	0.30 ▲	4.92	6,300	6,400	6,200	912,100	5,837,440,000
26/04/2012	6,100	0.20 ▲	3.39	6,000	6,100	6,000	739,940	4,513,634,000
25/04/2012	5,900	0.20 ▲	3.51	5,800	5,900	5,800	381,790	2,252,561,000
24/04/2012	5,700	0.20 ▲	3.64	5,400	5,700	5,400	254,730	1,451,961,000
23/04/2012	5,500	-0.20 ▼	-3.51	5,600	5,600	5,500	529,100	2,910,050,000
20/04/2012	5,700	-0.20 ▼	-3.39	5,800	5,900	5,700	286,610	1,633,677,000
19/04/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,800	965,400	5,695,860,000
18/04/2012	5,700	0.20 ▲	3.64	5,600	5,700	5,500	593,760	3,384,432,000
17/04/2012	5,500	0.20 ▲	3.77	5,300	5,500	5,300	611,270	3,361,985,000
16/04/2012	5,300	0.10 ▲	1.92	5,200	5,300	5,100	268,940	1,425,382,000
13/04/2012	5,200	-0.10 ▼	-1.89	5,200	5,300	5,100	248,510	1,292,252,000
12/04/2012	5,300	0.10 ▲	1.92	5,300	5,400	5,200	234,180	1,241,154,000
11/04/2012	5,200	0.10 ▲	1.96	5,200	5,300	5,100	243,510	1,266,252,000
10/04/2012	5,100	-0.10 ▼	-1.92	5,300	5,300	5,100	62,200	317,220,000
09/04/2012	5,200	0.10 ▲	1.96	5,100	5,200	5,100	92,220	479,544,000
06/04/2012	5,100	0.00 ■■	0.00	5,200	5,300	5,000	221,490	1,129,599,000
05/04/2012	5,100	0.10 ▲	2.00	5,000	5,100	4,900	80,910	412,641,000
04/04/2012	5,000	-0.10 ▼	-1.96	5,000	5,200	5,000	94,610	473,050,000
03/04/2012	5,100	0.20 ▲	4.08	5,000	5,100	4,900	266,260	1,357,926,000
30/03/2012	4,900	-0.20 ▼	-3.92	5,000	5,100	4,900	153,890	754,061,000
29/03/2012	5,100	-0.20 ▼	-3.77	5,300	5,300	5,100	288,620	1,471,962,000
28/03/2012	5,300	0.00 ■■	0.00	5,300	5,300	5,100	101,750	539,275,000
27/03/2012	5,300	0.00 ■■	0.00	5,400	5,500	5,200	407,620	2,160,386,000
26/03/2012	5,300	0.20 ▲	3.92	5,100	5,300	5,100	508,430	2,694,679,000
23/03/2012	5,100	0.00 ■■	0.00	5,100	5,200	5,100	218,020	1,111,902,000
22/03/2012	5,100	-0.10 ▼	-1.92	5,200	5,300	5,000	159,920	815,592,000
21/03/2012	5,200	0.10 ▲	1.96	5,100	5,300	5,100	270,440	1,406,288,000
20/03/2012	5,100	0.10 ▲	2.00	5,000	5,100	4,900	157,590	803,709,000
19/03/2012	5,000	-0.10 ▼	-1.96	5,000	5,100	5,000	133,770	668,850,000
16/03/2012	5,100	0.20 ▲	4.08	5,100	5,100	4,900	655,950	3,345,345,000
15/03/2012	4,900	0.20 ▲	4.26	4,700	4,900	4,600	153,580	752,542,000
14/03/2012	4,700	-0.10 ▼	-2.08	4,700	4,800	4,600	195,350	918,145,000
13/03/2012	4,800	0.20 ▲	4.35	4,700	4,800	4,600	58,100	278,880,000
12/03/2012	4,600	-0.20 ▼	-4.17	4,600	4,800	4,600	0	0
09/03/2012	4,800	-0.10 ▼	-2.04	4,800	4,900	4,700	102,470	491,856,000
08/03/2012	4,900	-0.20 ▼	-3.92	4,900	5,200	4,900	277,540	1,359,946,000
07/03/2012	5,100	0.20 ▲	4.08	5,100	5,100	4,800	322,520	1,644,852,000
06/03/2012	4,900	-0.20 ▼	-3.92	5,300	5,300	4,900	618,020	3,028,298,000
05/03/2012	5,100	0.20 ▲	4.08	5,000	5,100	5,000	194,770	993,327,000
02/03/2012	4,900	0.10 ▲	2.08	4,800	4,900	4,700	204,100	1,000,090,000
01/03/2012	4,800	0.00 ■■	0.00	4,900	4,900	4,700	169,570	813,936,000
29/02/2012	4,800	0.00 ■■	0.00	4,700	4,800	4,600	180,960	868,608,000
28/02/2012	4,800	0.00 ■■	0.00	4,900	5,000	4,700	428,100	2,054,880,000
27/02/2012	4,800	0.20 ▲	4.35	4,700	4,800	4,700	473,580	2,273,184,000
24/02/2012	4,600	0.10 ▲	2.22	4,500	4,700	4,400	387,980	1,784,708,000
23/02/2012	4,500	0.20 ▲	4.65	4,300	4,500	4,300	184,920	832,140,000
22/02/2012	4,300	0.00 ■■	0.00	4,300	4,400	4,200	159,250	684,775,000
21/02/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,200	265,250	1,140,575,000
20/02/2012	4,300	0.10 ▲	2.38	4,300	4,300	4,200	145,090	623,887,000
17/02/2012	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	43,840	184,128,000
16/02/2012	4,300	0.10 ▲	2.38	4,300	4,300	4,200	20,350	87,505,000
15/02/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,100	53,310	223,902,000
14/02/2012	4,200	0.00 ■■	0.00	4,100	4,300	4,100	33,890	142,338,000
13/02/2012	4,200	0.00 ■■	0.00	4,200	4,300	4,100	38,610	162,162,000
10/02/2012	4,200	-0.20 ▼	-4.55	4,300	4,400	4,200	76,450	321,090,000
09/02/2012	4,400	0.10 ▲	2.33	4,300	4,400	4,100	75,550	332,420,000
08/02/2012	4,300	0.10 ▲	2.38	4,200	4,300	4,200	88,850	382,055,000
07/02/2012	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	24,480	102,816,000
06/02/2012	4,300	-0.10 ▼	-2.27	4,200	4,300	4,200	57,270	246,261,000
03/02/2012	4,400	-0.10 ▼	-2.22	4,500	4,600	4,300	57,350	252,340,000
02/02/2012	4,500	0.20 ▲	4.65	4,300	4,500	4,300	91,260	410,670,000
01/02/2012	4,300	-0.10 ▼	-2.27	4,400	4,400	4,200	69,120	297,216,000
31/01/2012	4,400	0.10 ▲	2.33	4,300	4,500	4,300	62,670	275,748,000
30/01/2012	4,300	0.00 ■■	0.00	4,400	4,400	4,300	45,920	197,456,000
20/01/2012	4,300	0.00 ■■	0.00	4,300	4,300	4,200	18,840	81,012,000
19/01/2012	4,300	0.10 ▲	2.38	4,200	4,300	4,200	34,470	148,221,000
18/01/2012	4,200	0.10 ▲	2.44	4,100	4,200	4,100	12,040	50,568,000
17/01/2012	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	40,040	164,164,000
16/01/2012	4,200	0.10 ▲	2.44	4,200	4,200	4,100	13,620	57,204,000
13/01/2012	4,100	0.00 ■■	0.00	4,100	4,200	4,100	16,810	68,921,000
12/01/2012	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	20,070	82,287,000
11/01/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,100	11,750	49,350,000
10/01/2012	4,200	0.10 ▲	2.44	4,100	4,200	4,100	37,220	156,324,000
09/01/2012	4,100	0.10 ▲	2.50	4,000	4,100	4,000	6,680	27,388,000
06/01/2012	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	89,180	356,720,000
05/01/2012	4,100	-0.10 ▼	-2.38	4,100	4,100	4,100	35,840	146,944,000
04/01/2012	4,200	0.00 ■■	0.00	4,200	4,200	4,200	27,760	116,592,000
03/01/2012	4,200	-0.10 ▼	-2.33	4,200	4,300	4,200	14,760	61,992,000
30/12/2011	4,300	0.10 ▲	2.38	4,200	4,300	4,100	39,280	168,904,000
29/12/2011	4,200	0.00 ■■	0.00	4,200	4,200	4,100	26,820	112,644,000
28/12/2011	4,200	0.20 ▲	5.00	4,100	4,200	3,900	13,670	57,414,000
27/12/2011	4,000	-0.10 ▼	-2.44	4,000	4,100	3,900	98,550	394,200,000
26/12/2011	4,100	0.00 ■■	0.00	4,100	4,100	4,000	24,700	101,270,000
23/12/2011	4,100	-0.10 ▼	-2.38	4,200	4,200	4,100	58,060	238,046,000
22/12/2011	4,200	0.00 ■■	0.00	4,300	4,300	4,100	52,840	221,928,000
21/12/2011	4,200	0.00 ■■	0.00	4,200	4,300	4,200	27,700	116,340,000
20/12/2011	4,200	-0.20 ▼	-4.55	4,200	4,400	4,200	137,540	577,668,000
19/12/2011	4,400	0.00 ■■	0.00	4,300	4,400	4,300	61,470	270,468,000
16/12/2011	4,400	0.20 ▲	4.76	4,200	4,400	4,200	46,980	206,712,000
15/12/2011	4,200	-0.10 ▼	-2.33	4,200	4,200	4,100	121,050	508,410,000
14/12/2011	4,300	0.00 ■■	0.00	4,300	4,300	4,100	53,350	229,405,000
13/12/2011	4,300	0.00 ■■	0.00	4,200	4,300	4,200	34,900	150,070,000
12/12/2011	4,300	0.00 ■■	0.00	4,300	4,300	4,200	28,250	121,475,000
09/12/2011	4,300	-0.10 ▼	-2.27	4,300	4,400	4,200	74,920	322,156,000
08/12/2011	4,400	-0.10 ▼	-2.22	4,400	4,400	4,400	93,040	409,376,000
07/12/2011	4,500	0.00 ■■	0.00	4,500	4,500	4,400	37,450	168,525,000
06/12/2011	4,500	0.20 ▲	4.65	4,400	4,500	4,400	169,730	763,785,000
05/12/2011	4,300	0.20 ▲	4.88	4,200	4,300	4,200	102,450	440,535,000
02/12/2011	4,100	0.00 ■■	0.00	4,100	4,200	4,100	140,230	574,943,000
01/12/2011	4,100	-0.10 ▼	-2.38	4,300	4,300	4,100	34,040	139,564,000
30/11/2011	4,200	0.00 ■■	0.00	4,300	4,300	4,100	55,760	234,192,000
29/11/2011	4,200	-0.10 ▼	-2.33	4,300	4,300	4,200	12,930	54,306,000
28/11/2011	4,300	0.10 ▲	2.38	4,100	4,300	4,100	27,120	116,616,000
25/11/2011	4,200	0.00 ■■	0.00	4,100	4,200	4,100	62,860	264,012,000
24/11/2011	4,200	0.00 ■■	0.00	4,200	4,300	4,200	18,260	76,692,000
23/11/2011	4,200	-0.10 ▼	-2.33	4,400	4,400	4,200	37,380	156,996,000
22/11/2011	4,300	0.00 ■■	0.00	4,200	4,400	4,200	33,100	142,330,000
21/11/2011	4,300	-0.10 ▼	-2.27	4,300	4,400	4,300	15,610	67,123,000
18/11/2011	4,400	-0.10 ▼	-2.22	4,500	4,500	4,300	121,000	532,400,000
17/11/2011	4,500	0.00 ■■	0.00	4,600	4,600	4,400	18,790	84,555,000
16/11/2011	4,500	0.10 ▲	2.27	4,300	4,500	4,300	61,210	275,445,000
15/11/2011	4,400	-0.10 ▼	-2.22	4,400	4,500	4,300	82,150	361,460,000
14/11/2011	4,500	0.00 ■■	0.00	4,400	4,500	4,300	75,860	341,370,000
11/11/2011	4,500	-0.10 ▼	-2.17	4,600	4,600	4,500	46,150	207,675,000
10/11/2011	4,600	-0.10 ▼	-2.13	4,700	4,700	4,600	96,380	443,348,000
09/11/2011	4,700	-0.20 ▼	-4.08	4,900	5,000	4,700	54,720	257,184,000
08/11/2011	4,900	0.00 ■■	0.00	4,800	4,900	4,800	39,870	195,363,000
07/11/2011	4,900	0.00 ■■	0.00	4,900	4,900	4,700	155,640	762,636,000
04/11/2011	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	24,140	118,286,000
03/11/2011	5,000	0.00 ■■	0.00	5,100	5,100	4,900	50,910	254,550,000
02/11/2011	5,000	0.00 ■■	0.00	4,900	5,000	4,900	63,990	319,950,000
01/11/2011	5,000	-0.10 ▼	-1.96	5,000	5,100	4,900	106,500	532,500,000
31/10/2011	5,100	0.00 ■■	0.00	5,200	5,300	5,100	112,460	573,546,000
28/10/2011	5,100	0.10 ▲	2.00	5,100	5,200	4,900	157,780	804,678,000
27/10/2011	5,000	0.10 ▲	2.04	5,000	5,000	4,900	9,440	47,200,000
26/10/2011	4,900	0.00 ■■	0.00	5,000	5,000	4,800	64,370	315,413,000
25/10/2011	4,900	-0.20 ▼	-3.92	5,000	5,100	4,900	46,060	225,694,000
24/10/2011	5,100	0.10 ▲	2.00	5,100	5,100	5,000	43,430	221,493,000
21/10/2011	5,000	0.00 ■■	0.00	5,000	5,100	5,000	30,710	153,550,000
20/10/2011	5,000	0.00 ■■	0.00	4,900	5,000	4,900	38,740	193,700,000
19/10/2011	5,000	0.10 ▲	2.04	5,000	5,000	4,800	40,120	200,600,000
18/10/2011	4,900	0.00 ■■	0.00	5,000	5,000	4,800	34,610	169,589,000
17/10/2011	4,900	-0.10 ▼	-2.00	5,100	5,100	4,900	75,070	367,843,000
14/10/2011	5,000	0.00 ■■	0.00	5,000	5,200	5,000	36,530	182,650,000
13/10/2011	5,000	0.00 ■■	0.00	4,900	5,200	4,900	55,270	276,350,000
12/10/2011	5,000	-0.20 ▼	-3.85	5,100	5,200	5,000	266,420	1,332,100,000
11/10/2011	5,200	0.00 ■■	0.00	5,200	5,300	5,100	46,850	243,620,000
10/10/2011	5,200	0.00 ■■	0.00	5,100	5,200	5,100	40,910	212,732,000
07/10/2011	5,200	0.00 ■■	0.00	5,200	5,200	5,200	80,010	416,052,000
06/10/2011	5,200	0.20 ▲	4.00	5,000	5,200	5,000	113,090	588,068,000
05/10/2011	5,000	0.00 ■■	0.00	5,100	5,200	5,000	112,420	562,100,000
04/10/2011	5,000	0.00 ■■	0.00	5,000	5,100	4,900	147,050	735,250,000
03/10/2011	5,000	-0.20 ▼	-3.85	5,200	5,300	5,000	155,610	778,050,000
30/09/2011	5,200	-0.10 ▼	-1.89	5,100	5,300	5,100	201,260	1,046,552,000
29/09/2011	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	203,170	1,076,801,000
28/09/2011	5,400	0.20 ▲	3.85	5,400	5,400	5,300	267,450	1,444,230,000
27/09/2011	5,200	-0.10 ▼	-1.89	5,200	5,500	5,200	165,150	858,780,000
26/09/2011	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	93,320	494,596,000
23/09/2011	5,400	-0.10 ▼	-1.82	5,400	5,500	5,300	111,370	601,398,000
22/09/2011	5,500	0.10 ▲	1.85	5,300	5,600	5,300	168,140	924,770,000
21/09/2011	5,400	-0.10 ▼	-1.82	5,600	5,600	5,300	165,720	894,888,000
20/09/2011	5,500	-0.20 ▼	-3.51	5,500	5,600	5,500	273,930	1,506,615,000
19/09/2011	5,700	0.10 ▲	1.79	5,500	5,700	5,400	189,780	1,081,746,000
16/09/2011	5,600	-0.20 ▼	-3.45	5,600	5,800	5,600	219,930	1,231,608,000
15/09/2011	5,800	0.00 ■■	0.00	5,800	5,900	5,600	405,830	2,353,814,000
14/09/2011	5,800	0.20 ▲	3.57	5,800	5,800	5,600	639,390	3,708,462,000
13/09/2011	5,600	0.20 ▲	3.70	5,500	5,600	5,500	290,950	1,629,320,000
12/09/2011	5,400	0.00 ■■	0.00	5,600	5,600	5,400	196,860	1,063,044,000
09/09/2011	5,400	0.00 ■■	0.00	5,300	5,500	5,200	350,060	1,890,324,000
08/09/2011	5,400	0.10 ▲	1.89	5,400	5,500	5,400	488,720	2,639,088,000
07/09/2011	5,300	0.20 ▲	3.92	5,200	5,300	5,200	110,130	583,689,000
06/09/2011	5,100	-0.20 ▼	-3.77	5,200	5,300	5,100	141,140	719,814,000
05/09/2011	5,300	0.10 ▲	1.92	5,300	5,400	5,200	383,000	2,029,900,000
01/09/2011	5,200	0.20 ▲	4.00	5,100	5,200	5,100	327,280	1,701,856,000
31/08/2011	5,000	0.00 ■■	0.00	5,000	5,100	4,900	101,390	506,950,000
30/08/2011	5,000	0.00 ■■	0.00	5,100	5,200	5,000	87,570	437,850,000
29/08/2011	5,000	0.10 ▲	2.04	4,900	5,100	4,900	167,600	838,000,000
26/08/2011	4,900	0.00 ■■	0.00	4,900	5,000	4,900	11,020	53,998,000
25/08/2011	4,900	0.00 ■■	0.00	4,900	5,000	4,700	42,530	208,397,000
24/08/2011	4,900	-0.10 ▼	-2.00	5,100	5,100	4,900	63,500	311,150,000
23/08/2011	5,000	-0.10 ▼	-1.96	5,000	5,100	4,900	51,340	256,700,000
22/08/2011	5,100	0.20 ▲	4.08	4,900	5,100	4,900	142,790	728,229,000
19/08/2011	4,900	-0.10 ▼	-2.00	4,800	5,000	4,800	55,490	271,901,000
18/08/2011	5,000	0.10 ▲	2.04	4,900	5,000	4,900	72,550	362,750,000
17/08/2011	4,900	0.10 ▲	2.08	4,800	4,900	4,800	71,340	349,566,000
16/08/2011	4,800	0.10 ▲	2.13	4,800	4,800	4,700	20,970	100,656,000
15/08/2011	4,700	0.00 ■■	0.00	4,700	4,800	4,700	19,500	91,650,000
12/08/2011	4,700	-0.10 ▼	-2.08	4,800	4,900	4,700	90,490	425,303,000
11/08/2011	4,800	0.00 ■■	0.00	4,700	4,800	4,700	90,350	433,680,000
10/08/2011	4,800	0.20 ▲	4.35	4,700	4,800	4,600	30,650	147,120,000
09/08/2011	4,600	-0.20 ▼	-4.17	4,600	4,800	4,600	79,110	363,906,000
08/08/2011	4,800	-0.10 ▼	-2.04	4,900	4,900	4,700	25,950	124,560,000
05/08/2011	4,900	0.10 ▲	2.08	4,800	5,000	4,800	70,410	345,009,000
04/08/2011	4,800	0.20 ▲	4.35	4,800	4,800	4,600	53,010	254,448,000
03/08/2011	4,600	-0.20 ▼	-4.17	4,800	4,900	4,600	94,720	435,712,000
02/08/2011	4,800	-0.10 ▼	-2.04	4,900	4,900	4,800	60,680	291,264,000
01/08/2011	4,900	-0.10 ▼	-2.00	5,000	5,100	4,900	44,170	216,433,000
29/07/2011	5,000	-0.10 ▼	-1.96	5,000	5,100	4,900	122,350	611,750,000
28/07/2011	5,100	0.20 ▲	4.08	4,900	5,100	4,900	115,100	587,010,000
27/07/2011	4,900	-0.10 ▼	-2.00	5,100	5,100	4,900	20,260	99,274,000
26/07/2011	5,000	0.10 ▲	2.04	4,900	5,100	4,900	52,380	261,900,000
25/07/2011	4,900	-0.10 ▼	-2.00	5,000	5,100	4,900	22,900	112,210,000
22/07/2011	5,000	-0.10 ▼	-1.96	4,900	5,100	4,900	80,700	403,500,000
21/07/2011	5,100	0.00 ■■	0.00	5,100	5,100	5,000	79,010	402,951,000
20/07/2011	5,100	0.10 ▲	2.00	5,000	5,100	5,000	52,270	266,577,000
19/07/2011	5,000	0.00 ■■	0.00	5,000	5,100	5,000	30,110	150,550,000
18/07/2011	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	4,731	23,655,000
15/07/2011	5,100	0.00 ■■	0.00	5,200	5,200	5,100	49,010	249,951,000
14/07/2011	5,100	-0.10 ▼	-1.92	5,200	5,200	5,100	39,110	199,461,000
13/07/2011	5,200	0.20 ▲	4.00	5,000	5,200	5,000	71,770	373,204,000
12/07/2011	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	79,740	398,700,000
11/07/2011	5,100	0.00 ■■	0.00	5,200	5,200	5,000	53,080	270,708,000
08/07/2011	5,100	-0.10 ▼	-1.92	5,200	5,200	5,100	17,840	90,984,000
07/07/2011	5,200	0.00 ■■	0.00	5,200	5,200	5,100	25,920	134,784,000
06/07/2011	5,200	-0.10 ▼	-1.89	5,200	5,300	5,200	14,510	75,452,000
05/07/2011	5,300	0.20 ▲	3.92	5,300	5,300	5,200	134,190	711,207,000
04/07/2011	5,100	-0.10 ▼	-1.92	5,000	5,200	5,000	30,100	153,510,000
01/07/2011	5,200	0.20 ▲	4.00	5,000	5,200	4,900	80,800	420,160,000
30/06/2011	5,000	-0.20 ▼	-3.85	5,000	5,300	5,000	82,770	413,850,000
29/06/2011	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	31,060	161,512,000
28/06/2011	5,300	-0.10 ▼	-1.85	5,300	5,500	5,300	65,190	345,507,000
27/06/2011	5,400	0.00 ■■	0.00	5,500	5,500	5,400	62,860	339,444,000
24/06/2011	5,400	0.00 ■■	0.00	5,300	5,500	5,300	38,470	207,738,000
23/06/2011	5,400	-0.10 ▼	-1.82	5,500	5,500	5,400	119,390	644,706,000
22/06/2011	5,500	-0.10 ▼	-1.79	5,700	5,700	5,500	82,690	454,795,000
21/06/2011	6,200	0.10 ▲	1.64	6,100	6,300	5,900	236,230	1,464,626,000
20/06/2011	6,100	-0.10 ▼	-1.61	6,300	6,300	6,000	166,790	1,017,419,000
17/06/2011	6,200	-0.10 ▼	-1.59	6,300	6,300	6,100	385,080	2,387,496,000
16/06/2011	6,300	0.00 ■■	0.00	6,300	6,400	6,100	242,900	1,530,270,000
15/06/2011	6,300	0.00 ■■	0.00	6,600	6,600	6,300	616,410	3,883,383,000
14/06/2011	6,300	0.30 ▲	5.00	6,300	6,300	6,300	151,510	954,513,000
13/06/2011	6,000	0.20 ▲	3.45	6,000	6,000	5,900	241,220	1,447,320,000
10/06/2011	5,800	0.10 ▲	1.75	5,700	5,900	5,700	301,980	1,751,484,000
09/06/2011	5,700	0.10 ▲	1.79	5,500	5,700	5,500	106,380	606,366,000
08/06/2011	5,600	0.00 ■■	0.00	5,600	5,700	5,500	96,250	539,000,000
07/06/2011	5,600	0.20 ▲	3.70	5,400	5,600	5,400	100,290	561,624,000
06/06/2011	5,400	-0.10 ▼	-1.82	5,500	5,500	5,300	92,800	501,120,000
03/06/2011	5,500	-0.10 ▼	-1.79	5,800	5,800	5,400	198,740	1,093,070,000
02/06/2011	5,600	0.20 ▲	3.70	5,400	5,600	5,400	285,040	1,596,224,000
01/06/2011	5,400	0.10 ▲	1.89	5,200	5,500	5,200	179,240	967,896,000
31/05/2011	5,300	0.00 ■■	0.00	5,200	5,300	5,100	102,230	541,819,000
30/05/2011	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	97,590	517,227,000
27/05/2011	5,500	0.10 ▲	1.85	5,300	5,500	5,200	83,790	460,845,000
26/05/2011	5,400	0.20 ▲	3.85	5,000	5,400	5,000	369,010	1,992,654,000
25/05/2011	5,200	-0.20 ▼	-3.70	5,300	5,300	5,200	128,310	667,212,000
24/05/2011	5,400	-0.20 ▼	-3.57	5,600	5,600	5,400	190,840	1,030,536,000
23/05/2011	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	121,290	679,224,000
20/05/2011	5,800	-0.10 ▼	-1.69	5,900	5,900	5,700	149,900	869,420,000
19/05/2011	5,900	0.00 ■■	0.00	5,900	6,000	5,800	151,490	893,791,000
18/05/2011	5,900	0.00 ■■	0.00	5,900	6,000	5,800	99,850	589,115,000
17/05/2011	5,900	-0.10 ▼	-1.67	6,000	6,000	5,800	88,010	519,259,000
16/05/2011	6,000	-0.10 ▼	-1.64	6,100	6,100	6,000	102,420	614,520,000
13/05/2011	6,100	0.10 ▲	1.67	6,000	6,200	6,000	55,300	337,330,000
12/05/2011	6,000	-0.10 ▼	-1.64	6,000	6,200	6,000	61,840	371,040,000
11/05/2011	6,100	-0.10 ▼	-1.61	6,100	6,200	6,100	37,470	228,567,000
10/05/2011	6,200	0.00 ■■	0.00	6,300	6,300	6,100	87,970	545,414,000
09/05/2011	6,200	0.00 ■■	0.00	6,200	6,200	6,000	128,050	793,910,000
06/05/2011	6,200	0.00 ■■	0.00	6,200	6,400	6,000	88,140	546,468,000
05/05/2011	6,200	-0.10 ▼	-1.59	6,400	6,400	6,100	102,360	634,632,000
04/05/2011	6,300	0.20 ▲	3.28	6,100	6,400	6,100	207,480	1,307,124,000
29/04/2011	6,100	0.10 ▲	1.67	6,000	6,100	5,900	161,010	982,161,000
28/04/2011	6,000	-0.10 ▼	-1.64	6,000	6,100	6,000	82,560	495,360,000
27/04/2011	6,100	0.00 ■■	0.00	6,100	6,100	6,000	57,640	351,604,000
26/04/2011	6,100	0.00 ■■	0.00	6,100	6,200	6,000	24,150	147,315,000
25/04/2011	6,100	0.20 ▲	3.39	5,900	6,100	5,900	105,810	645,441,000
22/04/2011	5,900	-0.30 ▼	-4.84	6,100	6,200	5,900	249,430	1,471,637,000
21/04/2011	6,200	-0.20 ▼	-3.12	6,400	6,400	6,200	82,780	513,236,000
20/04/2011	6,400	-0.10 ▼	-1.54	6,500	6,600	6,400	122,420	783,488,000
19/04/2011	6,500	0.00 ■■	0.00	6,400	6,500	6,300	73,700	479,050,000
18/04/2011	6,500	-0.20 ▼	-2.99	6,600	6,700	6,400	11,097	72,130,500
15/04/2011	6,700	-0.20 ▼	-2.90	6,800	6,900	6,600	118,930	796,831,000
14/04/2011	6,900	0.00 ■■	0.00	6,800	6,900	6,800	60,530	417,657,000
13/04/2011	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	116,630	804,747,000
08/04/2011	7,000	-0.10 ▼	-1.41	7,000	7,100	7,000	87,370	611,590,000
07/04/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,000	37,190	264,049,000
06/04/2011	7,100	0.00 ■■	0.00	7,100	7,200	7,000	101,020	717,242,000
05/04/2011	7,100	0.10 ▲	1.43	7,000	7,100	6,900	59,730	424,083,000
04/04/2011	7,000	-0.20 ▼	-2.78	7,100	7,200	7,000	155,040	1,085,280,000
01/04/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	65,180	469,296,000
31/03/2011	7,200	0.00 ■■	0.00	7,200	7,300	7,100	60,800	437,760,000
30/03/2011	7,200	-0.10 ▼	-1.37	7,200	7,200	7,100	117,920	849,024,000
29/03/2011	7,300	0.00 ■■	0.00	7,300	7,300	7,200	89,280	651,744,000
28/03/2011	7,300	0.00 ■■	0.00	7,300	7,400	7,300	82,710	603,783,000
25/03/2011	7,300	0.00 ■■	0.00	7,400	7,400	7,200	50,060	365,438,000
24/03/2011	7,300	0.00 ■■	0.00	7,300	7,400	7,300	50,180	366,314,000
23/03/2011	7,300	-0.10 ▼	-1.35	7,400	7,500	7,300	58,340	425,882,000
22/03/2011	7,400	-0.10 ▼	-1.33	7,500	7,500	7,300	34,780	257,372,000
21/03/2011	7,500	0.00 ■■	0.00	7,600	7,600	7,400	131,420	985,650,000
18/03/2011	7,500	0.30 ▲	4.17	7,400	7,500	7,300	158,090	1,185,675,000
17/03/2011	7,200	0.00 ■■	0.00	7,200	7,400	7,100	195,250	1,405,800,000
16/03/2011	7,200	-0.10 ▼	-1.37	7,200	7,400	7,200	76,920	553,824,000
15/03/2011	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	59,960	437,708,000
14/03/2011	7,400	-0.30 ▼	-3.90	7,800	7,800	7,400	132,820	982,868,000
11/03/2011	7,700	0.30 ▲	4.05	7,500	7,700	7,500	370,670	2,854,159,000
10/03/2011	7,400	0.30 ▲	4.23	7,000	7,400	7,000	155,680	1,152,032,000
09/03/2011	7,100	-0.20 ▼	-2.74	7,300	7,300	7,000	88,480	628,208,000
08/03/2011	7,300	-0.10 ▼	-1.35	7,400	7,500	7,300	33,880	247,324,000
07/03/2011	7,400	0.00 ■■	0.00	7,400	7,500	7,300	92,450	684,130,000
04/03/2011	7,400	0.10 ▲	1.37	7,300	7,500	7,300	99,370	735,338,000
03/03/2011	7,300	-0.20 ▼	-2.67	7,500	7,600	7,300	104,450	762,485,000
02/03/2011	7,500	-0.30 ▼	-3.85	7,700	7,800	7,500	170,610	1,279,575,000
01/03/2011	7,800	0.00 ■■	0.00	7,800	7,800	7,700	139,870	1,090,986,000
28/02/2011	7,800	-0.20 ▼	-2.50	7,900	8,100	7,800	125,360	977,808,000
25/02/2011	8,000	0.10 ▲	1.27	7,800	8,000	7,800	74,510	596,080,000
24/02/2011	7,900	-0.10 ▼	-1.25	7,900	7,900	7,600	156,290	1,234,691,000
23/02/2011	8,000	0.20 ▲	2.56	7,900	8,100	7,800	138,900	1,111,200,000
22/02/2011	7,800	0.00 ■■	0.00	7,900	7,900	7,700	174,870	1,363,986,000
21/02/2011	7,800	-0.40 ▼	-4.88	8,200	8,200	7,800	304,000	2,371,200,000
18/02/2011	8,200	-0.10 ▼	-1.20	8,200	8,400	8,200	101,120	829,184,000
17/02/2011	8,300	-0.20 ▼	-2.35	8,400	8,500	8,300	134,010	1,112,283,000
16/02/2011	8,500	-0.20 ▼	-2.30	8,600	8,700	8,500	88,400	751,400,000
15/02/2011	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	108,290	942,123,000
14/02/2011	8,800	-0.10 ▼	-1.12	8,900	9,000	8,700	129,590	1,140,392,000
11/02/2011	8,900	0.00 ■■	0.00	8,900	8,900	8,700	145,100	1,291,390,000
10/02/2011	8,900	0.00 ■■	0.00	8,900	9,000	8,800	85,590	761,751,000
09/02/2011	8,900	-0.10 ▼	-1.11	9,000	9,000	8,700	125,530	1,117,217,000
08/02/2011	9,000	0.20 ▲	2.27	9,100	9,100	8,800	156,430	1,407,870,000
28/01/2011	8,800	0.40 ▲	4.76	8,800	8,800	8,600	321,330	2,827,704,000
27/01/2011	8,400	0.00 ■■	0.00	8,400	8,500	8,400	60,850	511,140,000
26/01/2011	8,400	0.10 ▲	1.20	8,400	8,400	8,100	141,200	1,186,080,000
25/01/2011	8,300	-0.10 ▼	-1.19	8,400	8,400	8,200	105,110	872,413,000
24/01/2011	8,400	-0.10 ▼	-1.18	8,400	8,500	8,400	75,760	636,384,000
21/01/2011	8,500	0.00 ■■	0.00	8,500	8,600	8,400	67,780	576,130,000
20/01/2011	8,500	-0.10 ▼	-1.16	8,600	8,700	8,500	103,650	881,025,000
19/01/2011	8,600	0.00 ■■	0.00	8,500	8,700	8,500	62,540	537,844,000
18/01/2011	8,600	-0.10 ▼	-1.15	8,700	8,800	8,600	77,380	665,468,000
17/01/2011	8,700	0.00 ■■	0.00	8,600	8,900	8,600	106,590	927,333,000
14/01/2011	8,700	0.10 ▲	1.16	8,400	8,700	8,400	120,550	1,048,785,000
13/01/2011	8,600	0.10 ▲	1.18	8,500	8,700	8,400	48,050	413,230,000
12/01/2011	8,500	0.10 ▲	1.19	8,500	8,600	8,400	57,170	485,945,000
11/01/2011	8,400	-0.20 ▼	-2.33	8,400	8,600	8,300	252,570	2,121,588,000
10/01/2011	8,600	-0.10 ▼	-1.15	8,700	8,700	8,500	160,440	1,379,784,000
07/01/2011	8,700	-0.10 ▼	-1.14	8,700	8,900	8,700	74,740	650,238,000
06/01/2011	8,800	-0.10 ▼	-1.12	8,900	9,000	8,800	132,880	1,169,344,000
05/01/2011	8,900	0.00 ■■	0.00	8,900	9,000	8,800	256,720	2,284,808,000
04/01/2011	8,900	0.00 ■■	0.00	9,000	9,000	8,900	107,700	958,530,000
31/12/2010	8,900	0.00 ■■	0.00	9,000	9,000	8,800	117,840	1,048,776,000
30/12/2010	8,900	-0.10 ▼	-1.11	9,000	9,100	8,900	112,590	1,002,051,000
29/12/2010	9,000	-0.10 ▼	-1.10	9,200	9,300	9,000	292,040	2,628,360,000
28/12/2010	9,100	0.00 ■■	0.00	9,100	9,300	9,100	182,310	1,659,021,000
27/12/2010	9,100	0.10 ▲	1.11	9,100	9,100	9,000	48,900	444,990,000
24/12/2010	9,000	-0.10 ▼	-1.10	9,000	9,300	9,000	100,470	904,230,000
23/12/2010	9,100	-0.30 ▼	-3.19	9,400	9,500	9,100	265,870	2,419,417,000
22/12/2010	9,400	0.40 ▲	4.44	9,200	9,400	9,100	774,590	7,281,146,000
21/12/2010	9,000	-0.10 ▼	-1.10	9,000	9,200	8,900	229,780	2,068,020,000
20/12/2010	9,100	-0.10 ▼	-1.09	9,400	9,400	9,100	199,930	1,819,363,000
17/12/2010	9,200	0.20 ▲	2.22	9,200	9,300	8,900	225,910	2,078,372,000
16/12/2010	9,000	-0.30 ▼	-3.23	9,100	9,200	8,900	277,950	2,501,550,000
15/12/2010	9,300	-0.20 ▼	-2.11	9,400	9,700	9,200	231,600	2,153,880,000
14/12/2010	9,500	-0.40 ▼	-4.04	9,800	9,900	9,500	398,320	3,784,040,000
13/12/2010	9,900	0.40 ▲	4.21	9,800	9,900	9,700	549,350	5,438,565,000
10/12/2010	9,500	0.30 ▲	3.26	9,200	9,500	9,100	418,800	3,978,600,000
09/12/2010	9,200	0.20 ▲	2.22	8,800	9,300	8,600	247,270	2,274,884,000
08/12/2010	9,000	-0.40 ▼	-4.26	9,100	9,300	9,000	304,230	2,738,070,000
07/12/2010	9,400	-0.40 ▼	-4.08	9,500	9,800	9,400	426,140	4,005,716,000
06/12/2010	9,800	0.20 ▲	2.08	9,700	10,000	9,400	685,330	6,716,234,000
03/12/2010	9,600	0.40 ▲	4.35	9,600	9,600	9,400	429,950	4,127,520,000
02/12/2010	9,200	0.40 ▲	4.55	8,600	9,200	8,600	398,130	3,662,796,000
01/12/2010	8,800	0.10 ▲	1.15	8,600	9,000	8,600	314,180	2,764,784,000
30/11/2010	8,700	0.40 ▲	4.82	8,500	8,700	8,500	319,830	2,782,521,000
29/11/2010	8,300	0.00 ■■	0.00	8,300	8,300	8,100	176,370	1,463,871,000
26/11/2010	8,300	0.10 ▲	1.22	8,200	8,400	8,200	139,180	1,155,194,000
25/11/2010	8,200	0.10 ▲	1.23	8,100	8,400	8,100	254,870	2,089,934,000
24/11/2010	8,100	0.10 ▲	1.25	7,900	8,200	7,900	116,810	946,161,000
23/11/2010	8,000	0.10 ▲	1.27	8,000	8,100	8,000	73,150	585,200,000
22/11/2010	7,900	-0.30 ▼	-3.66	7,900	8,100	7,900	118,940	939,626,000
19/11/2010	8,200	-0.10 ▼	-1.20	8,300	8,400	8,100	118,650	972,930,000
18/11/2010	8,300	0.20 ▲	2.47	8,100	8,500	8,100	136,740	1,134,942,000
17/11/2010	8,100	0.20 ▲	2.53	7,900	8,200	7,900	120,080	972,648,000
16/11/2010	7,900	-0.10 ▼	-1.25	8,000	8,000	7,800	168,480	1,330,992,000
15/11/2010	8,000	0.10 ▲	1.27	8,000	8,200	7,900	391,610	3,132,880,000
12/11/2010	7,900	-0.20 ▼	-2.47	8,100	8,100	7,800	218,130	1,723,227,000
11/11/2010	8,100	-0.20 ▼	-2.41	8,300	8,300	8,100	183,980	1,490,238,000
10/11/2010	8,300	-0.20 ▼	-2.35	8,500	8,600	8,300	154,260	1,280,358,000
09/11/2010	8,500	-0.30 ▼	-3.41	8,700	8,700	8,400	223,020	1,895,670,000
08/11/2010	8,800	-0.10 ▼	-1.12	8,700	8,800	8,600	78,710	692,648,000
05/11/2010	8,900	0.20 ▲	2.30	8,800	9,000	8,800	122,740	1,092,386,000
04/11/2010	8,700	0.10 ▲	1.16	8,600	8,800	8,600	212,660	1,850,142,000
03/11/2010	8,600	-0.20 ▼	-2.27	8,800	8,800	8,600	229,460	1,973,356,000
02/11/2010	8,800	0.00 ■■	0.00	8,800	8,900	8,600	235,310	2,070,728,000
01/11/2010	8,800	-0.10 ▼	-1.12	8,900	8,900	8,700	136,600	1,202,080,000
29/10/2010	8,900	0.00 ■■	0.00	8,900	9,000	8,800	100,780	896,942,000
28/10/2010	8,900	-0.10 ▼	-1.11	9,000	9,000	8,800	229,330	2,041,037,000
27/10/2010	9,000	-0.30 ▼	-3.23	9,300	9,300	9,000	108,660	977,940,000
26/10/2010	9,300	0.20 ▲	2.20	9,100	9,400	9,100	399,580	3,716,094,000
25/10/2010	9,100	-0.10 ▼	-1.09	9,000	9,100	8,900	239,420	2,178,722,000
22/10/2010	9,200	0.00 ■■	0.00	9,100	9,200	9,000	217,090	1,997,228,000
21/10/2010	9,200	-0.10 ▼	-1.08	9,400	9,500	9,200	157,370	1,447,804,000
20/10/2010	9,300	-0.40 ▼	-4.12	9,500	9,600	9,300	393,490	3,659,457,000
19/10/2010	9,700	0.00 ■■	0.00	9,700	9,900	9,600	183,920	1,784,024,000
18/10/2010	9,700	-0.10 ▼	-1.02	9,800	9,900	9,700	197,240	1,913,228,000
15/10/2010	9,800	-0.10 ▼	-1.01	9,800	10,000	9,700	131,860	1,292,228,000
14/10/2010	9,900	0.00 ■■	0.00	10,100	10,100	9,800	272,500	2,697,750,000
13/10/2010	9,900	0.00 ■■	0.00	9,900	10,000	9,800	210,070	2,079,693,000
12/10/2010	9,900	-0.10 ▼	-1.00	10,200	10,200	9,900	187,650	1,857,735,000
11/10/2010	10,000	0.00 ■■	0.00	10,200	10,200	9,900	143,730	1,437,300,000
08/10/2010	10,000	-0.20 ▼	-1.96	10,100	10,200	10,000	274,710	2,747,100,000
07/10/2010	10,200	-0.20 ▼	-1.92	10,400	10,400	10,200	304,260	3,103,452,000
06/10/2010	10,400	0.30 ▲	2.97	10,200	10,400	10,100	152,150	1,582,360,000
05/10/2010	10,100	0.10 ▲	1.00	9,900	10,100	9,900	168,600	1,702,860,000
04/10/2010	10,000	-0.20 ▼	-1.96	10,200	10,200	10,000	409,420	4,094,200,000
01/10/2010	10,200	0.00 ■■	0.00	10,300	10,300	10,100	244,800	2,496,960,000
30/09/2010	10,200	-0.10 ▼	-0.97	10,300	10,300	10,200	243,760	2,486,352,000
29/09/2010	10,300	-0.10 ▼	-0.96	10,400	10,500	10,300	412,880	4,252,664,000
28/09/2010	10,400	0.10 ▲	0.97	10,400	10,500	10,300	301,340	3,133,936,000
27/09/2010	10,300	0.00 ■■	0.00	10,200	10,400	10,200	271,630	2,797,789,000
24/09/2010	10,300	0.10 ▲	0.98	10,200	10,300	10,100	121,890	1,255,467,000
23/09/2010	10,200	-0.10 ▼	-0.97	10,300	10,300	10,200	345,660	3,525,732,000
22/09/2010	10,300	0.00 ■■	0.00	10,200	10,400	10,200	271,380	2,795,214,000
21/09/2010	10,300	0.00 ■■	0.00	10,300	10,400	10,200	251,330	2,588,699,000
20/09/2010	10,300	-0.10 ▼	-0.96	10,500	10,500	10,300	166,670	1,716,701,000
17/09/2010	10,400	0.20 ▲	1.96	10,200	10,500	10,200	274,600	2,855,840,000
16/09/2010	10,200	0.00 ■■	0.00	10,200	10,300	10,100	132,910	1,355,682,000
15/09/2010	10,200	-0.10 ▼	-0.97	10,300	10,300	10,100	110,790	1,130,058,000
14/09/2010	10,300	0.20 ▲	1.98	10,300	10,300	10,100	298,160	3,071,048,000
13/09/2010	10,100	-0.20 ▼	-1.94	10,300	10,500	10,000	347,990	3,514,699,000
10/09/2010	10,300	-0.40 ▼	-3.74	10,600	10,700	10,300	309,430	3,187,129,000
09/09/2010	10,700	0.30 ▲	2.88	10,700	10,800	10,400	288,890	3,091,123,000
08/09/2010	10,400	-0.30 ▼	-2.80	10,500	10,500	10,300	443,190	4,609,176,000
07/09/2010	10,700	-0.30 ▼	-2.73	10,800	11,100	10,700	323,930	3,466,051,000
06/09/2010	11,000	0.40 ▲	3.77	10,800	11,100	10,700	570,860	6,279,460,000
01/09/2010	10,600	-0.10 ▼	-0.93	10,700	10,800	10,300	297,840	3,157,104,000
31/08/2010	10,700	0.20 ▲	1.90	10,600	10,800	10,300	362,420	3,877,894,000
30/08/2010	10,500	0.50 ▲	5.00	10,400	10,500	10,400	408,520	4,289,460,000
27/08/2010	10,000	0.00 ■■	0.00	10,000	10,100	9,700	211,230	2,112,300,000
26/08/2010	10,000	0.20 ▲	2.04	9,900	10,100	9,700	323,450	3,234,500,000
25/08/2010	9,800	-0.40 ▼	-3.92	10,000	10,200	9,700	660,790	6,475,742,000
24/08/2010	10,200	-0.40 ▼	-3.77	10,500	10,500	10,200	515,440	5,257,488,000
23/08/2010	10,600	-0.10 ▼	-0.93	10,700	10,700	10,500	128,480	1,361,888,000
20/08/2010	10,700	0.00 ■■	0.00	10,800	10,800	10,600	168,570	1,803,699,000
19/08/2010	10,700	-0.10 ▼	-0.93	10,800	10,900	10,600	213,160	2,280,812,000
18/08/2010	10,800	-0.40 ▼	-3.57	10,900	11,000	10,800	300,570	3,246,156,000
17/08/2010	11,200	-0.10 ▼	-0.88	11,300	11,300	10,900	112,770	1,263,024,000
16/08/2010	11,300	0.50 ▲	4.63	11,000	11,300	10,900	442,110	4,995,843,000
13/08/2010	10,800	0.10 ▲	0.93	10,700	10,900	10,600	266,330	2,876,364,000
12/08/2010	10,700	-0.50 ▼	-4.46	11,000	11,200	10,700	598,680	6,405,876,000
11/08/2010	11,200	0.10 ▲	0.90	11,100	11,500	11,100	228,580	2,560,096,000
10/08/2010	11,100	-0.20 ▼	-1.77	11,300	11,300	10,800	261,030	2,897,433,000
09/08/2010	11,300	-0.30 ▼	-2.59	11,500	11,600	11,300	420,350	4,749,955,000
06/08/2010	11,600	0.00 ■■	0.00	11,600	11,700	11,500	166,790	1,934,764,000
05/08/2010	11,600	0.00 ■■	0.00	11,700	11,800	11,600	299,750	3,477,100,000
04/08/2010	11,600	-0.20 ▼	-1.69	11,700	11,700	11,500	240,490	2,789,684,000
03/08/2010	11,800	0.20 ▲	1.72	11,800	12,000	11,700	352,130	4,155,134,000
02/08/2010	11,600	-0.20 ▼	-1.69	11,800	11,800	11,600	237,140	2,750,824,000
30/07/2010	11,800	0.00 ■■	0.00	11,700	12,000	11,700	346,030	4,083,154,000
29/07/2010	11,800	0.10 ▲	0.85	11,600	12,000	11,600	264,860	3,125,348,000
28/07/2010	11,700	-0.20 ▼	-1.68	11,900	11,900	11,600	370,900	4,339,530,000
27/07/2010	11,900	-0.20 ▼	-1.65	12,100	12,200	11,900	225,700	2,685,830,000
26/07/2010	12,100	0.00 ■■	0.00	12,200	12,200	12,000	300,410	3,634,961,000
23/07/2010	12,100	-0.10 ▼	-0.82	12,300	12,300	12,100	273,750	3,312,375,000
22/07/2010	12,200	-0.10 ▼	-0.81	12,400	12,500	12,200	462,230	5,639,206,000
21/07/2010	12,300	0.00 ■■	0.00	12,400	12,500	12,300	392,170	4,823,691,000
20/07/2010	12,300	0.00 ■■	0.00	12,300	12,500	12,300	307,320	3,780,036,000
19/07/2010	12,300	-0.10 ▼	-0.81	12,300	12,400	12,200	212,860	2,618,178,000
16/07/2010	12,400	0.00 ■■	0.00	12,400	12,500	12,400	331,140	4,106,136,000
15/07/2010	12,400	0.10 ▲	0.81	12,400	12,500	12,300	225,710	2,798,804,000
14/07/2010	12,300	-0.10 ▼	-0.81	12,700	12,700	12,300	470,230	5,783,829,000
13/07/2010	12,400	0.20 ▲	1.64	12,400	12,600	12,300	363,340	4,505,416,000
12/07/2010	12,200	0.00 ■■	0.00	12,200	12,300	12,100	129,620	1,581,364,000
09/07/2010	12,200	0.00 ■■	0.00	12,200	12,300	12,100	176,400	2,152,080,000
08/07/2010	12,200	0.10 ▲	0.83	12,300	12,400	12,100	226,450	2,762,690,000
07/07/2010	12,100	0.00 ■■	0.00	12,300	12,300	12,000	379,350	4,590,135,000
06/07/2010	12,100	-0.30 ▼	-2.42	12,300	12,400	12,100	457,910	5,540,711,000
05/07/2010	12,400	-0.10 ▼	-0.80	12,600	12,600	12,300	257,570	3,193,868,000
02/07/2010	12,500	0.20 ▲	1.63	12,400	12,500	12,300	394,050	4,925,625,000
01/07/2010	12,300	0.00 ■■	0.00	12,300	12,400	12,300	283,910	3,492,093,000
30/06/2010	12,300	-0.20 ▼	-1.60	12,200	12,400	12,200	473,750	5,827,125,000
29/06/2010	12,500	0.00 ■■	0.00	12,700	12,800	12,500	339,610	4,245,125,000
28/06/2010	12,500	0.10 ▲	0.81	12,400	12,600	12,400	272,480	3,406,000,000
25/06/2010	12,400	-0.50 ▼	-3.88	12,600	12,800	12,400	727,580	9,021,992,000
24/06/2010	12,900	0.10 ▲	0.78	12,900	13,100	12,800	541,470	6,984,963,000
23/06/2010	12,800	-0.10 ▼	-0.78	12,600	13,000	12,600	583,610	7,470,208,000
22/06/2010	12,900	-0.20 ▼	-1.53	13,400	13,400	12,600	1,196,880	15,439,752,000
21/06/2010	13,100	0.60 ▲	4.80	12,700	13,100	12,600	1,866,400	24,449,840,000
18/06/2010	12,500	0.00 ■■	0.00	12,500	12,700	12,400	371,310	4,641,375,000
17/06/2010	12,500	0.20 ▲	1.63	12,400	12,600	12,300	758,870	9,485,875,000
16/06/2010	12,300	0.10 ▲	0.82	12,400	12,400	12,200	433,690	5,334,387,000
15/06/2010	12,200	0.00 ■■	0.00	12,200	12,300	12,100	249,140	3,039,508,000
14/06/2010	12,200	-0.10 ▼	-0.81	12,300	12,400	12,200	164,540	2,007,388,000
11/06/2010	12,300	0.00 ■■	0.00	12,700	12,700	12,300	358,130	4,404,999,000
10/06/2010	12,300	0.50 ▲	4.24	11,800	12,300	11,800	690,720	8,495,856,000
09/06/2010	11,800	-0.10 ▼	-0.84	12,100	12,100	11,800	214,350	2,529,330,000
08/06/2010	11,900	0.10 ▲	0.85	11,800	12,000	11,700	314,680	3,744,692,000
07/06/2010	11,800	-0.40 ▼	-3.28	11,900	12,000	11,700	395,250	4,663,950,000
04/06/2010	12,200	-0.20 ▼	-1.61	12,300	12,400	12,100	402,510	4,910,622,000
03/06/2010	12,400	0.00 ■■	0.00	12,800	12,800	12,400	320,640	3,975,936,000
02/06/2010	12,400	0.10 ▲	0.81	12,200	12,400	12,100	291,120	3,609,888,000
01/06/2010	12,300	0.00 ■■	0.00	12,200	12,400	12,200	353,840	4,352,232,000
31/05/2010	12,300	-0.40 ▼	-3.15	12,600	12,600	12,300	289,310	3,558,513,000
28/05/2010	12,700	0.40 ▲	3.25	12,700	12,800	12,400	738,740	9,381,998,000
27/05/2010	12,300	-0.10 ▼	-0.81	12,100	12,400	12,100	303,220	3,729,606,000
26/05/2010	12,400	0.40 ▲	3.33	12,000	12,400	11,900	352,650	4,372,860,000
25/05/2010	12,000	0.00 ■■	0.00	11,900	12,200	11,800	347,960	4,175,520,000
24/05/2010	12,000	0.20 ▲	1.69	12,000	12,100	11,700	466,780	5,601,360,000
21/05/2010	11,800	-0.60 ▼	-4.84	11,800	12,100	11,800	1,119,820	13,213,876,000
20/05/2010	12,400	0.30 ▲	2.48	11,600	12,500	11,600	559,060	6,932,344,000
19/05/2010	12,100	-0.60 ▼	-4.72	12,500	12,500	12,100	942,070	11,399,047,000
18/05/2010	12,700	-0.10 ▼	-0.78	12,600	12,800	12,500	652,490	8,286,623,000
17/05/2010	12,800	-0.50 ▼	-3.76	13,300	13,300	12,700	965,600	12,359,680,000
14/05/2010	13,300	0.20 ▲	1.53	13,100	13,400	13,100	442,570	5,886,181,000
13/05/2010	13,100	0.10 ▲	0.77	13,000	13,400	12,900	900,440	11,795,764,000
12/05/2010	13,000	-0.40 ▼	-2.99	13,300	13,500	12,900	1,132,050	14,716,650,000
11/05/2010	13,400	-0.20 ▼	-1.47	13,700	13,800	13,400	1,211,800	16,238,120,000
10/05/2010	13,600	-0.70 ▼	-4.90	14,000	14,000	13,600	1,851,850	25,185,160,000
07/05/2010	14,300	-0.50 ▼	-3.38	14,500	15,000	14,100	2,143,350	30,649,905,000
06/05/2010	14,800	0.70 ▲	4.96	14,500	14,800	14,500	1,644,690	24,341,412,000
05/05/2010	14,100	0.50 ▲	3.68	13,600	14,200	13,000	2,625,070	37,013,487,000
04/05/2010	13,600	0.60 ▲	4.62	13,500	13,600	13,400	2,916,010	39,657,736,000
29/04/2010	13,000	0.20 ▲	1.56	13,000	13,300	12,900	1,745,830	22,695,790,000
28/04/2010	12,800	0.00 ■■	0.00	12,800	12,900	12,700	774,260	9,910,528,000
27/04/2010	12,800	-0.10 ▼	-0.78	12,900	13,000	12,600	718,250	9,193,600,000
26/04/2010	12,900	-0.10 ▼	-0.77	12,800	13,000	12,800	651,920	8,409,768,000
22/04/2010	13,000	-0.10 ▼	-0.76	13,100	13,500	12,900	873,670	11,357,710,000
21/04/2010	13,100	0.50 ▲	3.97	13,200	13,200	13,000	1,619,830	21,219,773,000
20/04/2010	12,600	0.00 ■■	0.00	12,600	12,700	12,500	591,070	7,447,482,000
19/04/2010	12,600	-0.10 ▼	-0.79	12,800	12,800	12,600	344,290	4,338,054,000
16/04/2010	12,700	0.00 ■■	0.00	12,900	12,900	12,700	735,170	9,336,659,000
15/04/2010	12,700	0.10 ▲	0.79	12,700	12,800	12,600	318,220	4,041,394,000
14/04/2010	12,600	0.00 ■■	0.00	12,600	12,700	12,500	372,210	4,689,846,000
13/04/2010	12,600	-0.10 ▼	-0.79	12,700	12,900	12,600	596,210	7,512,246,000
12/04/2010	12,700	-0.10 ▼	-0.78	13,000	13,000	12,700	367,750	4,670,425,000
09/04/2010	12,800	0.00 ■■	0.00	12,800	13,000	12,700	841,730	10,774,144,000
08/04/2010	12,800	-0.10 ▼	-0.78	13,000	13,000	12,600	659,870	8,446,336,000
07/04/2010	12,900	-0.20 ▼	-1.53	12,800	13,200	12,800	894,050	11,533,245,000
06/04/2010	13,100	0.50 ▲	3.97	12,900	13,200	12,500	3,134,120	41,056,972,000
05/04/2010	12,600	-0.20 ▼	-1.56	13,000	13,000	12,600	796,080	10,030,608,000
02/04/2010	12,800	0.20 ▲	1.59	12,800	13,100	12,700	1,049,170	13,429,376,000
01/04/2010	12,600	0.00 ■■	0.00	12,600	12,700	12,400	314,550	3,963,330,000
31/03/2010	12,600	0.40 ▲	3.28	12,200	12,800	12,200	793,270	9,995,202,000
30/03/2010	12,200	0.10 ▲	0.83	12,300	12,400	12,000	415,970	5,074,834,000
29/03/2010	12,100	-0.10 ▼	-0.82	12,200	12,400	12,100	254,510	3,079,571,000
26/03/2010	12,200	-0.10 ▼	-0.81	12,200	12,400	12,100	263,660	3,216,652,000
25/03/2010	12,300	-0.30 ▼	-2.38	12,400	12,500	12,100	403,290	4,960,467,000
24/03/2010	12,600	0.30 ▲	2.44	12,600	12,800	12,400	361,420	4,553,892,000
23/03/2010	12,300	-0.20 ▼	-1.60	12,600	12,600	12,300	355,600	4,373,880,000
22/03/2010	12,500	-0.10 ▼	-0.79	12,600	12,700	12,400	350,890	4,386,125,000
19/03/2010	12,600	-0.50 ▼	-3.82	13,300	13,400	12,600	934,790	11,778,354,000
18/03/2010	13,100	0.50 ▲	3.97	12,800	13,100	12,500	805,200	10,548,120,000
17/03/2010	12,600	-0.40 ▼	-3.08	12,800	13,000	12,600	476,970	6,009,822,000
16/03/2010	13,000	-0.60 ▼	-4.41	13,300	13,400	13,000	609,670	7,925,710,000
15/03/2010	13,600	0.00 ■■	0.00	13,700	13,700	13,100	1,472,520	20,026,272,000
12/03/2010	13,600	-0.20 ▼	-1.45	13,400	13,700	13,200	1,091,930	14,850,248,000
11/03/2010	13,800	0.30 ▲	2.22	13,300	14,000	13,200	1,843,160	25,435,608,000
10/03/2010	13,500	0.30 ▲	2.27	13,400	13,700	13,200	1,193,510	16,112,385,000
09/03/2010	13,200	0.60 ▲	4.76	12,600	13,200	12,400	1,361,030	17,965,596,000
08/03/2010	12,600	0.60 ▲	5.00	12,100	12,600	12,000	849,240	10,700,424,000
05/03/2010	12,000	-0.20 ▼	-1.64	12,000	12,200	12,000	449,770	5,397,240,000
04/03/2010	12,200	0.50 ▲	4.27	12,000	12,200	11,900	1,227,780	14,978,916,000
03/03/2010	11,700	0.50 ▲	4.46	11,300	11,700	11,200	576,440	6,744,348,000
02/03/2010	11,200	-0.20 ▼	-1.75	11,200	11,400	11,200	191,020	2,139,424,000
01/03/2010	11,400	0.20 ▲	1.79	11,200	11,400	11,200	334,610	3,814,554,000
26/02/2010	11,200	0.20 ▲	1.82	10,800	11,200	10,800	296,280	3,318,336,000
25/02/2010	11,000	0.10 ▲	0.92	11,000	11,100	10,900	238,460	2,623,060,000
24/02/2010	10,900	0.00 ■■	0.00	10,800	10,900	10,400	345,010	3,760,609,000
23/02/2010	10,900	-0.50 ▼	-4.39	11,200	11,300	10,900	631,120	6,879,208,000
22/02/2010	11,400	0.00 ■■	0.00	11,600	11,600	11,400	58,230	663,822,000
12/02/2010	11,400	0.00 ■■	0.00	11,400	11,600	11,400	83,950	957,030,000
11/02/2010	11,400	0.20 ▲	1.79	11,200	11,400	11,200	56,460	643,644,000
10/02/2010	11,200	0.10 ▲	0.90	11,100	11,300	11,100	70,850	793,520,000
09/02/2010	11,100	-0.10 ▼	-0.89	11,100	11,400	11,100	86,670	962,037,000
08/02/2010	11,200	-0.20 ▼	-1.75	11,200	11,300	11,200	84,000	940,800,000
05/02/2010	11,400	-0.20 ▼	-1.72	11,300	11,600	11,300	99,990	1,139,886,000
04/02/2010	11,600	0.10 ▲	0.87	11,500	11,600	11,400	233,600	2,709,760,000
03/02/2010	11,500	0.20 ▲	1.77	11,300	11,600	11,200	135,700	1,560,550,000
02/02/2010	11,300	-0.10 ▼	-0.88	11,500	11,500	11,300	135,360	1,529,568,000
01/02/2010	11,400	0.10 ▲	0.88	11,400	11,500	11,300	78,260	892,164,000
29/01/2010	11,300	0.00 ■■	0.00	11,100	11,400	11,100	151,610	1,713,193,000
28/01/2010	11,300	-0.10 ▼	-0.88	11,500	11,500	11,300	101,910	1,151,583,000
27/01/2010	11,400	-0.40 ▼	-3.39	11,800	11,900	11,400	203,940	2,324,916,000
26/01/2010	11,800	0.50 ▲	4.42	11,700	11,800	11,700	181,400	2,140,520,000
25/01/2010	11,300	0.00 ■■	0.00	11,300	11,500	11,200	151,530	1,712,289,000
22/01/2010	11,300	0.00 ■■	0.00	11,000	11,400	11,000	285,030	3,220,839,000
21/01/2010	11,300	-0.40 ▼	-3.42	11,500	11,800	11,300	258,430	2,920,259,000
20/01/2010	11,700	-0.20 ▼	-1.68	12,000	12,000	11,700	214,140	2,505,438,000
19/01/2010	11,900	0.10 ▲	0.85	11,700	12,100	11,700	192,450	2,290,155,000
18/01/2010	11,800	-0.60 ▼	-4.84	12,000	12,300	11,800	323,080	3,812,344,000
15/01/2010	12,400	-0.10 ▼	-0.80	12,100	12,700	12,100	181,480	2,250,352,000
14/01/2010	12,500	-0.10 ▼	-0.79	12,900	12,900	12,300	178,530	2,231,625,000
13/01/2010	12,600	0.10 ▲	0.80	12,900	13,000	12,000	353,280	4,451,328,000
12/01/2010	12,500	-0.30 ▼	-2.34	12,700	13,200	12,500	498,630	6,232,875,000
11/01/2010	12,800	-0.30 ▼	-2.29	13,200	13,300	12,800	313,240	4,009,472,000
08/01/2010	13,100	-0.20 ▼	-1.50	13,600	13,900	13,100	601,390	7,878,209,000
07/01/2010	13,300	-0.10 ▼	-0.75	13,400	13,600	13,000	624,030	8,299,599,000
06/01/2010	13,400	-0.40 ▼	-2.90	13,400	13,800	13,300	595,140	7,974,876,000
05/01/2010	13,800	0.20 ▲	1.47	14,100	14,200	13,600	912,870	12,597,606,000
04/01/2010	13,600	0.60 ▲	4.62	13,400	13,600	13,300	209,950	2,855,320,000
31/12/2009	13,000	0.00 ■■	0.00	13,600	13,600	13,000	957,880	12,452,440,000
30/12/2009	13,000	0.60 ▲	4.84	13,000	13,000	12,800	711,960	9,255,480,000
29/12/2009	12,400	0.50 ▲	4.20	12,200	12,400	12,100	1,018,140	12,624,936,000
28/12/2009	11,900	-0.10 ▼	-0.83	12,100	12,500	11,600	477,520	5,682,488,000
25/12/2009	12,000	0.50 ▲	4.35	11,800	12,000	11,600	715,230	8,582,760,000
24/12/2009	11,500	0.20 ▲	1.77	11,300	11,500	11,000	354,490	4,076,635,000
23/12/2009	11,300	0.00 ■■	0.00	11,100	11,400	11,000	308,070	3,481,191,000
22/12/2009	11,300	-0.20 ▼	-1.74	11,600	11,700	11,200	264,490	2,988,737,000
21/12/2009	11,500	0.50 ▲	4.55	11,200	11,500	10,900	472,280	5,431,220,000
18/12/2009	11,000	0.40 ▲	3.77	10,600	11,100	10,600	571,360	6,284,960,000
17/12/2009	10,600	0.00 ■■	0.00	10,300	10,600	10,100	384,140	4,071,884,000
16/12/2009	10,600	-0.50 ▼	-4.50	10,800	10,900	10,600	272,810	2,891,786,000
15/12/2009	11,100	-0.30 ▼	-2.63	11,200	11,400	10,900	706,510	7,842,261,000
14/12/2009	11,400	0.40 ▲	3.64	10,800	11,500	10,800	545,380	6,217,332,000
11/12/2009	11,000	-0.50 ▼	-4.35	11,200	11,400	11,000	351,450	3,865,950,000
10/12/2009	11,500	-0.40 ▼	-3.36	12,000	12,000	11,400	369,840	4,253,160,000
09/12/2009	11,900	-0.60 ▼	-4.80	12,000	12,100	11,900	453,570	5,397,483,000
08/12/2009	12,500	-0.30 ▼	-2.34	12,500	12,900	12,400	265,680	3,321,000,000
07/12/2009	12,800	0.10 ▲	0.79	12,700	12,800	12,500	156,410	2,002,048,000
04/12/2009	12,700	0.00 ■■	0.00	12,900	12,900	12,500	280,050	3,556,635,000
03/12/2009	12,700	-0.30 ▼	-2.31	12,800	13,000	12,400	397,850	5,052,695,000
02/12/2009	13,000	-0.60 ▼	-4.41	13,200	13,600	13,000	493,090	6,410,170,000
01/12/2009	13,600	0.20 ▲	1.49	13,400	14,000	13,400	267,380	3,636,368,000
30/11/2009	13,400	0.40 ▲	3.08	13,100	13,600	13,000	220,330	2,952,422,000
27/11/2009	13,000	0.30 ▲	2.36	12,100	13,300	12,100	740,790	9,630,270,000
26/11/2009	12,700	-0.60 ▼	-4.51	12,700	12,800	12,700	279,770	3,553,079,000
25/11/2009	13,300	-0.70 ▼	-5.00	13,800	13,900	13,300	422,730	5,622,309,000
24/11/2009	14,000	-0.40 ▼	-2.78	14,200	14,500	14,000	246,710	3,453,940,000
23/11/2009	14,400	-0.30 ▼	-2.04	14,900	15,000	14,400	236,470	3,405,168,000
20/11/2009	14,700	-0.50 ▼	-3.29	15,100	15,200	14,700	411,130	6,043,611,000
19/11/2009	15,200	0.10 ▲	0.66	15,000	15,300	15,000	355,370	5,401,624,000
18/11/2009	15,100	0.10 ▲	0.67	14,900	15,100	14,700	228,650	3,452,615,000
17/11/2009	15,000	0.60 ▲	4.17	15,000	15,000	14,500	506,470	7,597,050,000
16/11/2009	16,200	0.10 ▲	0.62	16,200	16,400	16,000	667,050	10,806,210,000
13/11/2009	16,100	-0.30 ▼	-1.83	15,800	16,300	15,800	290,950	4,684,295,000
12/11/2009	16,400	0.20 ▲	1.23	16,200	16,800	16,100	428,870	7,033,468,000
11/11/2009	16,200	0.30 ▲	1.89	16,000	16,200	15,600	318,120	5,153,544,000
10/11/2009	15,900	0.30 ▲	1.92	16,100	16,200	15,400	529,580	8,420,322,000
09/11/2009	15,600	-0.80 ▼	-4.88	16,000	16,300	15,600	399,850	6,237,660,000
06/11/2009	16,400	-0.40 ▼	-2.38	17,000	17,100	16,400	494,730	8,113,572,000
05/11/2009	16,800	0.80 ▲	5.00	16,500	16,800	16,000	771,130	12,954,984,000
04/11/2009	16,000	-0.30 ▼	-1.84	15,800	17,000	15,600	622,730	9,963,680,000
03/11/2009	16,300	-0.80 ▼	-4.68	16,500	16,800	16,300	372,030	6,064,089,000
02/11/2009	17,100	-0.80 ▼	-4.47	17,100	17,500	17,100	380,400	6,504,840,000
30/10/2009	17,900	0.70 ▲	4.07	17,600	18,000	17,200	1,012,560	18,124,824,000
29/10/2009	17,200	-0.50 ▼	-2.82	17,100	17,500	16,900	807,290	13,885,388,000
28/10/2009	17,700	0.80 ▲	4.73	17,500	17,700	17,100	815,820	14,440,014,000
27/10/2009	16,900	-0.80 ▼	-4.52	17,200	17,500	16,900	1,149,550	19,427,395,000
26/10/2009	17,700	-0.30 ▼	-1.67	18,000	18,400	17,600	845,210	14,960,217,000
23/10/2009	18,000	-0.80 ▼	-4.26	18,900	19,000	18,000	1,092,600	19,666,800,000
22/10/2009	18,800	-0.20 ▼	-1.05	19,000	19,000	18,600	824,290	15,496,652,000
21/10/2009	19,000	0.00 ■■	0.00	18,700	19,200	18,600	1,025,410	19,482,790,000
20/10/2009	19,000	0.50 ▲	2.70	18,800	19,000	18,400	1,173,390	22,294,410,000
19/10/2009	18,500	0.20 ▲	1.09	18,000	19,000	18,000	977,050	18,075,425,000
16/10/2009	18,300	-0.80 ▼	-4.19	18,700	18,700	18,300	1,802,110	32,978,613,000
15/10/2009	19,100	0.90 ▲	4.95	19,100	19,100	18,300	1,797,220	34,326,902,000
14/10/2009	18,200	0.80 ▲	4.60	17,200	18,200	17,000	1,681,840	30,609,488,000
13/10/2009	17,400	0.20 ▲	1.16	17,900	18,000	16,900	1,930,160	33,584,784,000
12/10/2009	17,200	0.80 ▲	4.88	17,200	17,200	16,900	1,407,580	24,210,376,000
09/10/2009	16,400	0.70 ▲	4.46	16,000	16,400	15,800	1,109,690	18,198,916,000
08/10/2009	15,700	0.00 ■■	0.00	15,700	15,700	15,300	685,690	10,765,333,000
07/10/2009	15,700	0.00 ■■	0.00	15,900	16,000	15,600	669,080	10,504,556,000
06/10/2009	15,700	0.20 ▲	1.29	15,900	15,900	15,400	839,290	13,176,853,000
05/10/2009	15,500	0.00 ■■	0.00	15,800	15,900	15,400	636,370	9,863,735,000
02/10/2009	15,500	-0.20 ▼	-1.27	15,100	15,500	15,000	951,080	14,741,740,000
01/10/2009	15,700	-0.20 ▼	-1.26	15,900	16,300	15,700	694,440	10,902,708,000
30/09/2009	15,900	-0.70 ▼	-4.22	16,500	16,600	15,900	1,004,350	15,969,165,000
29/09/2009	16,600	-0.60 ▼	-3.49	17,000	17,000	16,600	1,119,310	18,580,546,000
28/09/2009	17,200	0.80 ▲	4.88	17,200	17,200	17,000	1,561,770	26,862,444,000
25/09/2009	16,400	0.70 ▲	4.46	15,800	16,400	15,700	2,286,310	37,495,484,000
24/09/2009	15,700	0.30 ▲	1.95	15,400	15,900	15,200	1,908,100	29,957,170,000
23/09/2009	15,400	0.70 ▲	4.76	15,400	15,400	15,200	1,093,960	16,846,984,000
22/09/2009	14,700	-0.20 ▼	-1.34	14,800	14,900	14,600	525,450	7,724,115,000
21/09/2009	14,900	0.00 ■■	0.00	14,800	15,400	14,800	767,650	11,437,985,000
18/09/2009	14,900	-0.10 ▼	-0.67	14,800	15,000	14,700	609,900	9,087,510,000
17/09/2009	15,000	0.10 ▲	0.67	15,200	15,200	14,700	749,280	11,239,200,000
16/09/2009	14,900	0.20 ▲	1.36	14,900	15,100	14,600	1,134,750	16,907,775,000
15/09/2009	14,700	-0.30 ▼	-2.00	15,000	15,000	14,600	622,870	9,156,189,000
14/09/2009	15,000	-0.60 ▼	-3.85	15,500	15,600	15,000	953,080	14,296,200,000
11/09/2009	15,600	0.70 ▲	4.70	15,600	15,600	15,400	1,948,310	30,393,636,000
10/09/2009	14,900	0.70 ▲	4.93	14,400	14,900	13,900	2,385,260	35,540,374,000
09/09/2009	14,200	-0.20 ▼	-1.39	14,300	14,300	13,900	559,450	7,944,190,000
08/09/2009	14,400	0.50 ▲	3.60	14,000	14,400	13,900	716,930	10,323,792,000
07/09/2009	13,900	-0.30 ▼	-2.11	14,200	14,200	13,700	422,930	5,878,727,000
04/09/2009	14,200	-0.20 ▼	-1.39	14,700	14,800	14,200	572,800	8,133,760,000
03/09/2009	14,400	-0.30 ▼	-2.04	14,500	14,700	14,300	518,130	7,461,072,000
02/09/2009	14,700	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	14,700	-0.20 ▼	-1.34	14,600	14,800	14,500	424,670	6,242,649,000
31/08/2009	14,900	0.10 ▲	0.68	15,000	15,000	14,700	722,230	10,761,227,000
28/08/2009	14,800	-0.10 ▼	-0.67	14,800	14,900	14,600	773,110	11,442,028,000
27/08/2009	14,900	0.40 ▲	2.76	15,100	15,100	14,500	2,032,510	30,284,399,000
26/08/2009	14,500	0.60 ▲	4.32	14,500	14,500	14,500	319,020	4,625,790,000
25/08/2009	13,900	-0.30 ▼	-2.11	14,000	14,200	13,900	358,750	4,986,625,000
24/08/2009	14,200	0.00 ■■	0.00	14,300	14,400	14,200	445,550	6,326,810,000
21/08/2009	14,200	0.00 ■■	0.00	14,800	14,900	14,200	913,310	12,969,002,000
20/08/2009	14,200	-0.10 ▼	-0.70	14,400	14,500	14,100	765,890	10,875,638,000
19/08/2009	14,300	0.50 ▲	3.62	14,000	14,400	13,800	662,810	9,478,183,000
18/08/2009	13,800	-0.10 ▼	-0.72	13,700	14,000	13,700	443,630	6,122,094,000
17/08/2009	13,900	0.10 ▲	0.72	13,900	14,100	13,800	372,870	5,182,893,000
14/08/2009	13,800	-0.40 ▼	-2.82	13,900	14,100	13,800	428,590	5,914,542,000
13/08/2009	14,200	-0.20 ▼	-1.39	14,500	14,500	14,200	632,340	8,979,228,000
12/08/2009	14,400	-0.50 ▼	-3.36	15,000	15,300	14,300	791,880	11,403,072,000
11/08/2009	14,900	0.70 ▲	4.93	14,800	14,900	14,200	1,530,170	22,799,533,000
10/08/2009	14,200	0.60 ▲	4.41	14,000	14,200	13,800	714,000	10,138,800,000
07/08/2009	13,600	-0.10 ▼	-0.73	13,800	14,000	13,600	369,530	5,025,608,000
06/08/2009	13,700	0.60 ▲	4.58	13,500	13,700	13,200	1,126,270	15,429,899,000
05/08/2009	13,100	-0.10 ▼	-0.76	13,000	13,200	13,000	122,010	1,598,331,000
04/08/2009	13,200	0.00 ■■	0.00	13,500	13,500	13,100	173,540	2,290,728,000
03/08/2009	13,200	-0.10 ▼	-0.75	13,100	13,300	13,000	170,780	2,254,296,000
31/07/2009	13,300	0.20 ▲	1.53	13,200	13,400	13,100	148,810	1,979,173,000
30/07/2009	13,100	-0.20 ▼	-1.50	13,100	13,300	12,900	152,270	1,994,737,000
29/07/2009	13,300	-0.20 ▼	-1.48	13,700	13,700	13,100	260,210	3,460,793,000
28/07/2009	13,500	-0.50 ▼	-3.57	13,600	13,900	13,300	330,370	4,459,995,000
27/07/2009	14,000	0.30 ▲	2.19	14,000	14,100	13,700	687,100	9,619,400,000
24/07/2009	13,700	0.60 ▲	4.58	13,700	13,700	13,700	205,750	2,818,775,000
23/07/2009	13,100	0.40 ▲	3.15	12,500	13,100	12,400	236,330	3,095,923,000
22/07/2009	12,700	0.20 ▲	1.60	12,700	12,700	12,500	177,260	2,251,202,000
21/07/2009	12,500	0.10 ▲	0.81	12,400	12,700	12,300	100,650	1,258,125,000
20/07/2009	12,400	-0.50 ▼	-3.88	12,600	12,600	12,300	173,590	2,152,516,000
17/07/2009	12,900	-0.20 ▼	-1.53	12,900	13,100	12,900	268,200	3,459,780,000
16/07/2009	13,100	0.10 ▲	0.77	13,500	13,500	13,000	114,470	1,499,557,000
15/07/2009	13,000	0.40 ▲	3.17	12,800	13,100	12,700	202,090	2,627,170,000
14/07/2009	12,600	-0.20 ▼	-1.56	12,900	12,900	12,500	327,760	4,129,776,000
13/07/2009	12,800	-0.50 ▼	-3.76	13,300	13,300	12,800	262,820	3,364,096,000
10/07/2009	13,300	-0.30 ▼	-2.21	13,600	13,600	13,100	226,960	3,018,568,000
09/07/2009	13,600	-0.20 ▼	-1.45	13,800	14,000	13,600	136,750	1,859,800,000
08/07/2009	13,800	-0.20 ▼	-1.43	13,800	14,000	13,700	183,740	2,535,612,000
07/07/2009	14,000	-0.20 ▼	-1.41	13,500	14,400	13,500	373,300	5,226,200,000
06/07/2009	14,200	0.60 ▲	4.41	13,700	14,200	13,600	531,870	7,552,554,000
03/07/2009	13,600	-0.30 ▼	-2.16	13,300	14,000	13,300	292,800	3,982,080,000
02/07/2009	13,900	0.50 ▲	3.73	13,400	13,900	13,000	292,860	4,070,754,000
01/07/2009	13,400	-0.70 ▼	-4.96	14,000	14,000	13,400	378,710	5,074,714,000
30/06/2009	14,100	0.40 ▲	2.92	14,300	14,300	14,000	767,350	10,819,635,000
29/06/2009	13,700	0.60 ▲	4.58	13,700	13,700	13,400	843,300	11,553,210,000
26/06/2009	13,100	-0.20 ▼	-1.50	13,300	13,400	13,100	609,150	7,979,865,000
25/06/2009	13,300	-0.60 ▼	-4.32	14,000	14,000	13,300	365,600	4,862,480,000
24/06/2009	13,900	0.60 ▲	4.51	13,900	13,900	13,400	227,540	3,162,806,000
23/06/2009	13,300	-0.60 ▼	-4.32	13,300	13,300	13,300	65,610	872,613,000
22/06/2009	13,900	-0.70 ▼	-4.79	13,900	14,200	13,900	420,670	5,847,313,000
19/06/2009	14,600	-0.10 ▼	-0.68	15,000	15,000	14,500	322,600	4,709,960,000
18/06/2009	14,700	0.70 ▲	5.00	14,700	14,700	14,200	591,970	8,701,959,000
17/06/2009	14,000	-0.70 ▼	-4.76	14,000	14,000	14,000	727,350	10,182,900,000
16/06/2009	14,700	-0.70 ▼	-4.55	14,700	14,700	14,700	187,150	2,751,105,000
15/06/2009	15,400	-0.80 ▼	-4.94	15,400	15,700	15,400	921,760	14,195,104,000
12/06/2009	16,200	-0.80 ▼	-4.71	17,500	17,500	16,200	1,209,140	19,588,068,000
11/06/2009	17,000	0.80 ▲	4.94	16,000	17,000	16,000	1,783,820	30,324,940,000
10/06/2009	16,200	-0.80 ▼	-4.71	16,300	16,400	16,200	692,690	11,221,578,000
09/06/2009	17,000	0.10 ▲	0.59	16,200	17,200	16,200	1,711,600	29,097,200,000
08/06/2009	16,900	0.80 ▲	4.97	16,900	16,900	16,900	286,480	4,841,512,000
05/06/2009	16,100	0.70 ▲	4.55	16,100	16,100	16,100	618,560	9,958,816,000
04/06/2009	15,400	0.70 ▲	4.76	14,900	15,400	14,900	1,597,250	24,597,650,000
03/06/2009	14,700	-0.30 ▼	-2.00	14,600	15,000	14,600	846,380	12,441,786,000
02/06/2009	15,000	-0.10 ▼	-0.66	15,700	15,700	15,000	1,197,430	17,961,450,000
01/06/2009	15,100	0.60 ▲	4.14	14,900	15,200	14,700	1,031,200	15,571,120,000
29/05/2009	14,500	-0.30 ▼	-2.03	14,900	14,900	14,200	879,250	12,749,125,000
28/05/2009	14,800	-0.70 ▼	-4.52	15,300	15,500	14,800	1,142,050	16,902,340,000
27/05/2009	15,500	0.70 ▲	4.73	15,500	15,500	14,800	2,188,300	33,918,650,000
26/05/2009	14,800	0.70 ▲	4.96	14,800	14,800	14,200	2,233,660	33,058,168,000
25/05/2009	14,100	0.60 ▲	4.44	14,100	14,100	13,800	809,120	11,408,592,000
22/05/2009	13,500	-0.50 ▼	-3.57	13,900	14,000	13,300	1,596,340	21,550,590,000
21/05/2009	14,000	0.60 ▲	4.48	14,000	14,000	14,000	464,130	6,497,820,000
20/05/2009	13,400	0.60 ▲	4.69	13,400	13,400	13,200	1,085,530	14,546,102,000
19/05/2009	12,800	0.60 ▲	4.92	12,700	12,800	12,400	1,515,920	19,403,776,000
18/05/2009	12,200	-0.30 ▼	-2.40	12,300	12,500	12,200	592,790	7,232,038,000
15/05/2009	12,500	0.50 ▲	4.17	12,500	12,500	12,200	670,250	8,378,125,000
14/05/2009	12,000	-0.20 ▼	-1.64	12,000	12,000	11,800	354,290	4,251,480,000
13/05/2009	12,200	-0.30 ▼	-2.40	12,200	12,600	12,200	645,740	7,878,028,000
12/05/2009	12,500	0.50 ▲	4.17	11,800	12,500	11,800	714,550	8,931,875,000
11/05/2009	12,000	-0.20 ▼	-1.64	12,200	12,400	11,900	806,140	9,673,680,000
08/05/2009	12,200	0.20 ▲	1.67	11,600	12,400	11,600	737,620	8,998,964,000
07/05/2009	12,000	0.50 ▲	4.35	12,000	12,000	11,800	796,290	9,555,480,000
06/05/2009	11,500	-0.60 ▼	-4.96	12,400	12,400	11,500	1,108,360	12,746,140,000
05/05/2009	12,100	0.50 ▲	4.31	12,100	12,100	12,100	111,850	1,353,385,000
04/05/2009	11,600	0.50 ▲	4.50	11,600	11,600	11,600	24,120	279,792,000
29/04/2009	11,100	0.50 ▲	4.72	10,600	11,100	10,600	572,280	6,352,308,000
28/04/2009	10,600	-0.10 ▼	-0.93	10,200	10,700	10,200	453,220	4,804,132,000
27/04/2009	10,700	-0.20 ▼	-1.83	10,900	11,100	10,500	269,950	2,888,465,000
24/04/2009	10,900	-0.50 ▼	-4.39	11,000	11,100	10,900	557,790	6,079,911,000
23/04/2009	11,400	-0.50 ▼	-4.20	11,700	11,900	11,400	630,790	7,191,006,000
22/04/2009	11,900	0.20 ▲	1.71	12,000	12,200	11,200	1,222,800	14,551,320,000
21/04/2009	11,700	-0.60 ▼	-4.88	11,700	11,700	11,700	117,540	1,375,218,000
20/04/2009	12,300	-0.60 ▼	-4.65	12,300	12,300	12,300	96,600	1,188,180,000
17/04/2009	13,300	-0.70 ▼	-5.00	14,700	14,700	13,300	1,254,900	16,690,170,000
16/04/2009	14,000	0.60 ▲	4.48	14,000	14,000	13,600	1,418,910	19,864,740,000
15/04/2009	13,400	0.60 ▲	4.69	13,000	13,400	12,500	2,160,330	28,948,422,000
14/04/2009	12,800	0.60 ▲	4.92	12,800	12,800	12,400	1,605,690	20,552,832,000
13/04/2009	12,200	0.50 ▲	4.27	12,200	12,200	12,200	139,890	1,706,658,000
10/04/2009	11,700	0.50 ▲	4.46	11,700	11,700	11,700	59,850	700,245,000
09/04/2009	11,200	0.50 ▲	4.67	11,200	11,200	11,000	844,280	9,455,936,000
08/04/2009	10,700	0.50 ▲	4.90	10,600	10,700	10,200	1,555,530	16,644,171,000
07/04/2009	10,200	0.40 ▲	4.08	10,200	10,200	9,900	794,530	8,104,206,000
03/04/2009	9,800	0.40 ▲	4.26	9,800	9,800	9,600	1,202,020	11,779,796,000
02/04/2009	9,400	0.00 ■■	0.00	9,500	9,500	9,300	471,820	4,435,108,000
01/04/2009	9,400	0.20 ▲	2.17	9,400	9,500	9,200	270,120	2,539,128,000
31/03/2009	9,200	0.00 ■■	0.00	9,000	9,200	9,000	176,230	1,621,316,000
30/03/2009	9,200	-0.30 ▼	-3.16	9,400	9,500	9,200	222,060	2,042,952,000
27/03/2009	9,500	0.30 ▲	3.26	9,600	9,600	9,300	966,060	9,177,570,000
26/03/2009	9,200	0.20 ▲	2.22	9,200	9,200	9,000	363,850	3,347,420,000
25/03/2009	9,000	-0.10 ▼	-1.10	9,000	9,300	9,000	236,320	2,126,880,000
24/03/2009	9,100	0.40 ▲	4.60	9,100	9,100	9,000	593,160	5,397,756,000
23/03/2009	8,700	-0.30 ▼	-3.33	8,800	8,900	8,600	204,510	1,779,237,000
20/03/2009	9,000	-0.10 ▼	-1.10	8,900	9,200	8,900	128,470	1,156,230,000
19/03/2009	9,100	-0.40 ▼	-4.21	9,300	9,600	9,100	341,110	3,104,101,000
18/03/2009	9,500	0.40 ▲	4.40	9,500	9,500	9,300	795,860	7,560,670,000
17/03/2009	9,100	0.40 ▲	4.60	8,900	9,100	8,900	243,730	2,217,943,000
16/03/2009	8,700	-0.20 ▼	-2.25	8,700	8,800	8,600	179,100	1,558,170,000
13/03/2009	8,900	0.10 ▲	1.14	8,900	8,900	8,700	111,650	993,685,000
12/03/2009	8,800	-0.40 ▼	-4.35	8,900	9,100	8,800	155,570	1,369,016,000
11/03/2009	9,200	0.20 ▲	2.22	9,300	9,400	9,100	274,080	2,521,536,000
10/03/2009	9,000	0.40 ▲	4.65	8,600	9,000	8,600	494,770	4,452,930,000
09/03/2009	8,600	0.10 ▲	1.18	8,500	8,600	8,500	82,420	708,812,000
06/03/2009	8,500	-0.20 ▼	-2.30	8,500	8,500	8,400	78,520	667,420,000
05/03/2009	8,700	0.10 ▲	1.16	8,900	8,900	8,600	65,100	566,370,000
04/03/2009	8,600	0.30 ▲	3.61	8,400	8,600	8,300	121,740	1,046,964,000
03/03/2009	8,300	-0.20 ▼	-2.35	8,200	8,400	8,200	61,270	508,541,000
02/03/2009	8,500	-0.10 ▼	-1.16	8,400	8,500	8,300	65,220	554,370,000
27/02/2009	8,600	0.10 ▲	1.18	8,500	8,700	8,400	39,510	339,786,000
26/02/2009	8,500	0.00 ■■	0.00	8,500	8,600	8,200	70,190	596,615,000
25/02/2009	8,500	0.40 ▲	4.94	8,400	8,500	8,300	72,120	613,020,000
24/02/2009	8,100	-0.20 ▼	-2.41	8,100	8,200	8,000	71,990	583,119,000
23/02/2009	8,300	-0.40 ▼	-4.60	8,600	8,600	8,300	185,680	1,541,144,000
20/02/2009	8,700	0.30 ▲	3.57	8,300	8,700	8,200	90,200	784,740,000
19/02/2009	8,400	0.30 ▲	3.70	8,000	8,500	8,000	115,480	970,032,000
18/02/2009	8,100	-0.40 ▼	-4.71	8,100	8,300	8,100	218,310	1,768,311,000
17/02/2009	8,500	-0.40 ▼	-4.49	8,600	8,900	8,500	117,160	995,860,000
16/02/2009	8,900	-0.10 ▼	-1.11	8,900	9,000	8,900	50,120	446,068,000
13/02/2009	9,000	-0.20 ▼	-2.17	9,000	9,100	8,900	359,870	3,238,830,000
12/02/2009	9,200	-0.40 ▼	-4.17	9,300	9,500	9,200	279,850	2,574,620,000
11/02/2009	9,600	-0.30 ▼	-3.03	9,700	9,700	9,600	166,630	1,599,648,000
10/02/2009	9,900	-0.40 ▼	-3.88	10,200	10,200	9,900	63,670	630,333,000
09/02/2009	10,300	0.00 ■■	0.00	10,300	10,300	10,200	113,750	1,171,625,000
06/02/2009	10,300	0.30 ▲	3.00	10,000	10,300	9,900	167,300	1,723,190,000
05/02/2009	10,000	-0.50 ▼	-4.76	10,300	10,300	10,000	158,560	1,585,600,000
04/02/2009	10,500	0.00 ■■	0.00	10,500	10,600	10,400	123,450	1,296,225,000
03/02/2009	10,500	-0.50 ▼	-4.55	10,700	10,700	10,500	181,640	1,907,220,000
02/02/2009	11,000	-0.30 ▼	-2.65	11,200	11,300	11,000	37,970	417,670,000
23/01/2009	11,300	-0.10 ▼	-0.88	11,300	11,400	11,200	49,990	564,887,000
22/01/2009	11,400	0.10 ▲	0.88	11,400	11,400	11,200	102,050	1,163,370,000
21/01/2009	11,300	-0.20 ▼	-1.74	11,200	11,400	11,200	55,760	630,088,000
20/01/2009	11,500	0.10 ▲	0.88	11,400	11,500	11,200	58,900	677,350,000
19/01/2009	11,400	-0.30 ▼	-2.56	11,400	11,500	11,400	66,510	758,214,000
16/01/2009	11,700	0.00 ■■	0.00	11,800	11,800	11,500	54,390	636,363,000
15/01/2009	11,700	0.00 ■■	0.00	11,600	11,700	11,500	30,150	352,755,000
14/01/2009	11,700	0.10 ▲	0.86	11,600	11,800	11,600	44,520	520,884,000
13/01/2009	11,600	-0.40 ▼	-3.33	11,700	11,800	11,600	64,760	751,216,000
12/01/2009	12,000	0.00 ■■	0.00	11,900	12,000	11,800	65,530	786,360,000
09/01/2009	12,000	0.00 ■■	0.00	12,000	12,100	11,900	37,160	445,920,000
08/01/2009	12,000	-0.40 ▼	-3.23	12,100	12,300	11,900	74,790	897,480,000
07/01/2009	12,400	0.40 ▲	3.33	12,300	12,600	12,300	298,180	3,697,432,000
06/01/2009	12,000	0.20 ▲	1.69	11,800	12,000	11,800	70,200	842,400,000
05/01/2009	11,800	0.10 ▲	0.85	11,600	11,800	11,600	27,410	323,438,000
02/01/2009	11,700	-0.10 ▼	-0.85	11,700	11,700	11,500	37,180	435,006,000
31/12/2008	11,800	-0.20 ▼	-1.67	12,000	12,000	11,600	67,100	791,780,000
30/12/2008	12,000	0.40 ▲	3.45	11,600	12,000	11,600	94,260	1,131,120,000
29/12/2008	11,600	-0.10 ▼	-0.85	11,800	11,800	11,600	60,690	704,004,000
26/12/2008	11,700	0.20 ▲	1.74	11,500	11,700	11,500	61,450	718,965,000
25/12/2008	11,500	-0.10 ▼	-0.86	11,700	11,800	11,500	19,880	228,620,000
24/12/2008	11,600	0.00 ■■	0.00	11,500	11,900	11,500	38,450	446,020,000
23/12/2008	11,600	-0.40 ▼	-3.33	11,600	11,900	11,500	96,780	1,122,648,000
22/12/2008	12,000	0.00 ■■	0.00	12,200	12,200	12,000	111,710	1,340,520,000
19/12/2008	12,000	0.00 ■■	0.00	12,000	12,200	11,900	114,250	1,371,000,000
18/12/2008	12,000	0.00 ■■	0.00	12,000	12,200	11,900	81,290	975,480,000
17/12/2008	12,000	0.30 ▲	2.56	12,000	12,200	11,500	79,650	955,800,000
16/12/2008	11,700	-0.60 ▼	-4.88	12,200	12,200	11,700	91,180	1,066,806,000
15/12/2008	12,300	0.50 ▲	4.24	12,300	12,300	12,100	219,300	2,697,390,000
12/12/2008	11,800	0.50 ▲	4.42	11,700	11,800	11,700	133,480	1,575,064,000
11/12/2008	11,300	-0.20 ▼	-1.74	11,400	11,600	11,300	69,240	782,412,000
10/12/2008	11,500	-0.50 ▼	-4.17	11,800	11,800	11,500	44,840	515,660,000
09/12/2008	12,000	0.30 ▲	2.56	11,800	12,200	11,700	100,770	1,209,240,000
08/12/2008	11,700	-0.40 ▼	-3.31	11,700	12,000	11,500	198,710	2,324,907,000
05/12/2008	12,100	-0.20 ▼	-1.63	12,100	12,300	12,000	145,080	1,755,468,000
04/12/2008	12,300	0.10 ▲	0.82	12,300	12,400	12,200	77,870	957,801,000
03/12/2008	12,200	-0.20 ▼	-1.61	12,200	12,400	12,100	73,330	894,626,000
02/12/2008	12,400	0.00 ■■	0.00	12,000	12,400	12,000	137,030	1,699,172,000
01/12/2008	12,400	0.00 ■■	0.00	12,400	12,500	12,000	124,770	1,547,148,000
28/11/2008	12,400	0.50 ▲	4.20	12,400	12,400	12,100	125,100	1,551,240,000
27/11/2008	11,900	-0.60 ▼	-4.80	12,500	12,600	11,900	306,030	3,641,757,000
26/11/2008	12,500	-0.40 ▼	-3.10	12,700	12,800	12,500	140,120	1,751,500,000
25/11/2008	12,900	0.60 ▲	4.88	12,400	12,900	12,300	220,260	2,841,354,000
24/11/2008	12,300	-0.10 ▼	-0.81	12,500	12,500	12,200	120,400	1,480,920,000
21/11/2008	12,400	-0.30 ▼	-2.36	12,300	12,700	12,300	123,710	1,534,004,000
20/11/2008	12,700	-0.60 ▼	-4.51	12,700	12,900	12,700	352,680	4,479,036,000
19/11/2008	13,300	-0.10 ▼	-0.75	13,400	13,500	13,100	254,710	3,387,643,000
18/11/2008	13,400	-0.30 ▼	-2.19	13,400	13,600	13,400	133,890	1,794,126,000
17/11/2008	13,700	-0.20 ▼	-1.44	13,800	13,900	13,700	135,710	1,859,227,000
14/11/2008	13,900	0.00 ■■	0.00	14,200	14,200	13,700	170,090	2,364,251,000
13/11/2008	13,900	0.20 ▲	1.46	13,700	14,000	13,600	128,290	1,783,231,000
12/11/2008	13,700	0.10 ▲	0.74	13,200	13,700	13,200	149,790	2,052,123,000
11/11/2008	13,600	-0.50 ▼	-3.55	14,000	14,100	13,500	212,110	2,884,696,000
10/11/2008	14,100	0.00 ■■	0.00	14,100	14,500	14,000	172,090	2,426,469,000
07/11/2008	14,100	-0.70 ▼	-4.73	14,200	14,500	14,100	374,720	5,283,552,000
06/11/2008	14,800	-0.60 ▼	-3.90	14,700	15,600	14,700	410,580	6,076,584,000
05/11/2008	15,400	0.70 ▲	4.76	15,400	15,400	15,200	485,310	7,473,774,000
04/11/2008	14,700	0.70 ▲	5.00	14,000	14,700	14,000	353,900	5,202,330,000
03/11/2008	14,000	-0.60 ▼	-4.11	13,900	14,600	13,900	438,250	6,135,500,000
31/10/2008	14,600	-0.30 ▼	-2.01	14,900	15,000	14,500	362,390	5,290,894,000
30/10/2008	14,900	0.00 ■■	0.00	14,200	15,000	14,200	399,410	5,951,209,000
29/10/2008	14,900	0.70 ▲	4.93	14,900	14,900	14,200	889,880	13,259,212,000
28/10/2008	14,200	0.60 ▲	4.41	13,100	14,200	13,000	435,800	6,188,360,000
27/10/2008	13,600	-0.70 ▼	-4.90	13,600	14,100	13,600	686,630	9,338,168,000
24/10/2008	14,300	-0.40 ▼	-2.72	14,300	14,600	14,100	286,390	4,095,377,000
23/10/2008	14,700	-0.70 ▼	-4.55	14,700	15,000	14,700	502,170	7,381,899,000
22/10/2008	15,400	-0.30 ▼	-1.91	15,200	15,400	15,100	277,090	4,267,186,000
21/10/2008	15,700	0.30 ▲	1.95	15,600	15,800	15,500	319,780	5,020,546,000
20/10/2008	15,400	-0.40 ▼	-2.53	15,800	15,800	15,300	164,000	2,525,600,000
17/10/2008	15,800	0.30 ▲	1.94	15,900	15,900	15,400	344,950	5,450,210,000
16/10/2008	15,500	-0.60 ▼	-3.73	15,300	16,200	15,300	473,020	7,331,810,000
15/10/2008	16,100	0.70 ▲	4.55	16,100	16,100	15,200	789,060	12,703,866,000
14/10/2008	15,400	0.70 ▲	4.76	15,400	15,400	15,400	28,350	436,590,000
13/10/2008	14,700	0.60 ▲	4.26	14,700	14,700	14,100	547,550	8,048,985,000
10/10/2008	14,100	-0.50 ▼	-3.42	13,900	14,400	13,900	900,180	12,692,538,000
09/10/2008	14,600	-0.70 ▼	-4.58	14,600	15,800	14,600	1,331,320	19,437,272,000
08/10/2008	15,300	-0.80 ▼	-4.97	15,300	15,300	15,300	306,010	4,681,953,000
07/10/2008	16,100	-0.80 ▼	-4.73	16,100	16,100	16,100	67,960	1,094,156,000
06/10/2008	16,900	-0.80 ▼	-4.52	17,000	17,100	16,900	409,970	6,928,493,000
03/10/2008	17,700	-0.30 ▼	-1.67	17,500	18,000	17,400	215,070	3,806,739,000
02/10/2008	18,000	0.60 ▲	3.45	18,200	18,200	17,200	918,960	16,541,280,000
01/10/2008	17,400	0.30 ▲	1.75	17,700	17,700	16,700	280,670	4,883,658,000
30/09/2008	17,100	-0.90 ▼	-5.00	17,100	17,100	17,100	19,480	333,108,000
29/09/2008	18,000	-0.30 ▼	-1.64	17,700	18,600	17,400	508,230	9,148,140,000
26/09/2008	18,300	0.70 ▲	3.98	18,400	18,400	17,600	993,000	18,171,900,000
25/09/2008	17,600	0.80 ▲	4.76	17,000	17,600	17,000	414,110	7,288,336,000
24/09/2008	16,800	-0.30 ▼	-1.75	17,200	17,500	16,800	335,650	5,638,920,000
23/09/2008	17,100	-0.80 ▼	-4.47	17,100	18,500	17,100	1,434,940	24,537,474,000
22/09/2008	17,900	0.80 ▲	4.68	17,900	17,900	17,900	47,940	858,126,000
19/09/2008	17,100	0.80 ▲	4.91	17,100	17,100	16,900	622,890	10,651,419,000
18/09/2008	16,300	-0.80 ▼	-4.68	16,300	16,300	16,300	71,740	1,169,362,000
17/09/2008	17,100	-0.80 ▼	-4.47	17,100	17,100	17,100	116,980	2,000,358,000
16/09/2008	17,900	-0.90 ▼	-4.79	17,900	18,000	17,900	649,730	11,630,167,000
15/09/2008	18,800	-0.90 ▼	-4.57	18,800	20,600	18,800	944,400	17,754,720,000
12/09/2008	19,700	-1.00 ▼	-4.83	19,700	19,700	19,700	57,390	1,130,583,000
11/09/2008	20,700	-1.00 ▼	-4.61	20,700	20,700	20,700	195,980	4,056,786,000
10/09/2008	21,700	-1.10 ▼	-4.82	23,900	23,900	21,700	953,720	20,695,724,000
09/09/2008	22,800	-1.00 ▼	-4.20	24,900	24,900	22,700	1,589,060	36,230,568,000
08/09/2008	23,800	1.10 ▲	4.85	23,800	23,800	21,600	3,237,880	77,061,544,000
05/09/2008	22,700	1.00 ▲	4.61	22,700	22,700	22,700	35,760	811,752,000
04/09/2008	21,700	1.00 ▲	4.83	21,700	21,700	21,700	41,040	890,568,000
03/09/2008	20,700	0.90 ▲	4.55	20,700	20,700	20,700	15,170	314,019,000
29/08/2008	19,800	0.90 ▲	4.76	19,600	19,800	19,000	1,002,050	19,840,590,000
28/08/2008	18,900	-0.90 ▼	-4.55	18,900	19,500	18,900	1,303,870	24,643,143,000
27/08/2008	19,800	0.90 ▲	4.76	19,800	19,800	19,800	471,440	9,334,512,000
26/08/2008	18,900	0.90 ▲	5.00	18,900	18,900	18,900	97,440	1,841,616,000
25/08/2008	18,000	0.80 ▲	4.65	18,000	18,000	18,000	259,270	4,666,860,000
22/08/2008	17,200	0.40 ▲	2.38	17,600	17,600	16,700	743,530	12,788,716,000
21/08/2008	16,800	0.80 ▲	5.00	16,700	16,800	16,500	331,790	5,574,072,000
20/08/2008	16,000	-0.70 ▼	-4.19	15,900	16,700	15,900	494,930	7,918,880,000
19/08/2008	16,700	-0.40 ▼	-2.34	17,000	17,200	16,500	774,680	12,937,156,000
18/08/2008	17,100	0.80 ▲	4.91	17,100	17,100	16,900	754,190	12,896,649,000
15/08/2008	16,300	0.40 ▲	2.52	16,300	16,300	16,300	22,500	366,750,000
14/08/2008	15,900	0.40 ▲	2.58	15,900	15,900	15,900	302,750	4,813,725,000
13/08/2008	15,500	0.40 ▲	2.65	15,100	15,500	14,800	463,750	7,188,125,000
12/08/2008	15,100	0.40 ▲	2.72	15,100	15,100	14,300	488,930	7,382,843,000
11/08/2008	14,700	0.40 ▲	2.80	14,700	14,700	14,700	117,290	1,724,163,000
08/08/2008	14,300	0.30 ▲	2.14	14,000	14,300	14,000	208,640	2,983,552,000
07/08/2008	14,000	-0.10 ▼	-0.71	14,500	14,500	14,000	355,070	4,970,980,000
06/08/2008	14,100	-0.20 ▼	-1.40	13,900	14,700	13,900	467,210	6,587,661,000
05/08/2008	14,300	-0.40 ▼	-2.72	14,300	14,300	14,300	4,330	61,919,000
04/08/2008	14,700	-0.40 ▼	-2.65	14,700	14,700	14,700	72,580	1,066,926,000
01/08/2008	15,100	-0.40 ▼	-2.58	15,100	15,100	15,100	214,330	3,236,383,000
31/07/2008	15,500	-0.40 ▼	-2.52	15,500	15,500	15,500	243,640	3,776,420,000
30/07/2008	15,900	-0.40 ▼	-2.45	15,900	15,900	15,900	166,160	2,641,944,000
29/07/2008	16,300	0.40 ▲	2.52	16,200	16,300	16,000	556,560	9,071,928,000
28/07/2008	15,900	-0.20 ▼	-1.24	15,700	16,100	15,700	956,270	15,204,693,000
25/07/2008	16,100	-0.40 ▼	-2.42	16,100	16,100	16,100	73,330	1,180,613,000
24/07/2008	16,500	-0.50 ▼	-2.94	16,500	16,900	16,500	493,730	8,146,545,000
23/07/2008	17,000	-0.50 ▼	-2.86	17,000	17,000	17,000	8,560	145,520,000
22/07/2008	17,500	-0.50 ▼	-2.78	17,500	17,500	17,500	5,450	95,375,000
21/07/2008	18,000	-0.50 ▼	-2.70	18,000	18,000	18,000	47,960	863,280,000
18/07/2008	18,500	-0.50 ▼	-2.63	18,500	19,300	18,500	1,448,590	26,798,915,000
17/07/2008	19,000	0.50 ▲	2.70	19,000	19,000	19,000	406,110	7,716,090,000
16/07/2008	18,500	0.50 ▲	2.78	18,500	18,500	17,500	1,783,870	33,001,595,000
15/07/2008	18,000	0.50 ▲	2.86	18,000	18,000	18,000	232,760	4,189,680,000
14/07/2008	17,500	0.50 ▲	2.94	17,500	17,500	17,500	70,600	1,235,500,000
11/07/2008	17,000	0.40 ▲	2.41	17,000	17,000	17,000	545,130	9,267,210,000
10/07/2008	16,600	0.40 ▲	2.47	16,300	16,600	16,200	1,302,880	21,627,808,000
09/07/2008	16,200	0.00 ■■	0.00	16,300	16,400	15,800	629,240	10,193,688,000
08/07/2008	16,200	0.00 ■■	0.00	16,000	16,200	15,800	529,850	8,583,570,000
07/07/2008	16,200	-0.40 ▼	-2.41	17,000	17,000	16,200	568,380	9,207,756,000
04/07/2008	16,600	0.40 ▲	2.47	16,600	16,600	16,500	1,058,960	17,578,736,000
03/07/2008	16,200	0.40 ▲	2.53	15,900	16,200	15,900	752,670	12,193,254,000
02/07/2008	15,800	-0.20 ▼	-1.25	16,300	16,300	15,700	572,260	9,041,708,000
01/07/2008	16,000	0.40 ▲	2.56	15,600	16,000	15,600	71,160	1,138,560,000
30/06/2008	15,600	-0.30 ▼	-1.89	15,600	15,900	15,500	212,710	3,318,276,000
27/06/2008	15,900	0.00 ■■	0.00	15,500	16,200	15,500	74,410	1,183,119,000
26/06/2008	15,900	-0.40 ▼	-2.45	16,700	16,700	15,900	194,910	3,099,069,000
25/06/2008	16,300	0.40 ▲	2.52	16,300	16,300	16,000	214,650	3,498,795,000
24/06/2008	15,900	-0.40 ▼	-2.45	15,900	16,600	15,900	214,730	3,414,207,000
23/06/2008	16,300	-0.50 ▼	-2.98	16,300	16,800	16,300	220,970	3,601,811,000
20/06/2008	16,800	-0.50 ▼	-2.89	16,800	16,800	16,800	6,300	105,840,000
19/06/2008	17,300	-0.50 ▼	-2.81	17,300	17,300	17,300	16,900	292,370,000
18/06/2008	17,800	-0.30 ▼	-1.66	17,800	18,000	17,800	221,700	3,946,260,000
17/06/2008	18,100	0.30 ▲	1.69	18,100	18,100	18,100	171,770	3,109,037,000
16/06/2008	17,800	0.30 ▲	1.71	17,800	17,800	17,500	204,690	3,643,482,000
13/06/2008	17,500	0.30 ▲	1.74	16,900	17,500	16,900	329,970	5,774,475,000
12/06/2008	17,200	0.00 ■■	0.00	16,900	17,200	16,900	133,440	2,295,168,000
11/06/2008	17,200	-0.30 ▼	-1.71	17,200	17,700	17,200	143,150	2,462,180,000
10/06/2008	17,500	-0.30 ▼	-1.69	17,500	17,500	17,500	1,630	28,525,000
09/06/2008	17,800	-0.30 ▼	-1.66	17,800	17,800	17,800	1,420	25,276,000
06/06/2008	18,100	-0.30 ▼	-1.63	18,100	18,100	18,100	18,190	329,239,000
05/06/2008	18,400	-0.30 ▼	-1.60	18,400	18,400	18,400	750	13,800,000
04/06/2008	18,700	-0.30 ▼	-1.58	18,700	18,700	18,700	12,850	240,295,000
03/06/2008	19,000	-0.30 ▼	-1.55	19,000	19,000	19,000	12,650	240,350,000
02/06/2008	19,300	-0.30 ▼	-1.53	19,300	19,300	19,300	2,720	52,496,000
30/05/2008	19,600	-0.30 ▼	-1.51	19,600	19,600	19,600	46,070	902,972,000
29/05/2008	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
28/05/2008	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
27/05/2008	19,900	0.00 ■■	0.00	19,900	19,900	19,900	0	0
26/05/2008	19,900	-0.40 ▼	-1.97	19,900	19,900	19,900	2,710	53,929,000
23/05/2008	20,300	-0.40 ▼	-1.93	20,700	20,700	20,300	8,860	179,858,000
22/05/2008	20,700	-0.40 ▼	-1.90	20,700	20,700	20,700	210	4,347,000
21/05/2008	21,100	-0.40 ▼	-1.86	21,100	21,100	21,100	61,840	1,304,824,000
20/05/2008	21,500	-0.40 ▼	-1.83	21,500	21,500	21,500	77,300	1,661,950,000
19/05/2008	22,100	-0.40 ▼	-1.78	22,100	22,100	22,100	109,580	2,421,718,000
16/05/2008	22,500	-0.40 ▼	-1.75	22,500	23,300	22,500	127,200	2,862,000,000
15/05/2008	22,900	-0.40 ▼	-1.72	22,900	22,900	22,900	1,850	42,365,000
14/05/2008	23,300	-0.40 ▼	-1.69	23,300	23,300	23,300	1,850	43,105,000
13/05/2008	23,700	-0.40 ▼	-1.66	23,700	23,700	23,700	1,910	45,267,000
12/05/2008	24,100	-0.40 ▼	-1.63	24,100	24,100	24,100	20,360	490,676,000
09/05/2008	24,500	-0.40 ▼	-1.61	24,500	24,500	24,500	31,140	762,930,000
08/05/2008	24,900	0.00 ■■	0.00	24,500	24,900	24,500	153,440	3,820,656,000
07/05/2008	24,900	0.00 ■■	0.00	24,500	24,900	24,500	232,380	5,786,262,000
06/05/2008	24,900	0.40 ▲	1.63	24,100	24,900	24,100	345,250	8,596,725,000
05/05/2008	24,500	-0.40 ▼	-1.61	24,900	24,900	24,500	144,660	3,544,170,000
29/04/2008	24,900	-0.10 ▼	-0.40	25,400	25,500	24,800	113,320	2,821,668,000
28/04/2008	25,000	0.10 ▲	0.40	24,600	25,000	24,600	178,860	4,471,500,000
25/04/2008	24,900	0.00 ■■	0.00	24,500	25,000	24,500	284,440	7,082,556,000
24/04/2008	24,900	0.40 ▲	1.63	24,500	24,900	24,500	80,200	1,996,980,000
23/04/2008	24,500	-0.40 ▼	-1.61	24,500	24,600	24,500	164,570	4,031,965,000
22/04/2008	24,900	-0.40 ▼	-1.58	24,800	25,100	24,800	94,260	2,347,074,000
21/04/2008	25,300	-0.20 ▼	-0.78	25,000	25,500	25,000	142,980	3,617,394,000
18/04/2008	25,500	0.20 ▲	0.79	25,300	25,500	24,800	144,370	3,681,435,000
17/04/2008	25,300	0.40 ▲	1.61	24,500	25,300	24,500	272,060	6,883,118,000
16/04/2008	24,900	-0.50 ▼	-1.97	24,900	24,900	24,900	1,550	38,595,000
11/04/2008	25,400	-0.50 ▼	-1.93	25,400	25,400	25,400	21,660	550,164,000
10/04/2008	25,900	-0.50 ▼	-1.89	25,900	25,900	25,900	44,170	1,144,003,000
09/04/2008	26,400	0.10 ▲	0.38	26,300	26,600	25,800	190,370	5,025,768,000
08/04/2008	26,300	0.50 ▲	1.94	26,300	26,300	25,300	457,810	12,040,403,000
07/04/2008	25,800	0.50 ▲	1.98	25,800	25,800	25,800	18,770	484,266,000
04/04/2008	25,300	0.20 ▲	0.80	25,300	25,300	25,300	15,290	386,837,000
03/04/2008	25,100	0.20 ▲	0.80	25,100	25,100	25,100	120,310	3,019,781,000
02/04/2008	24,900	0.20 ▲	0.81	24,700	24,900	24,700	670	16,683,000
01/04/2008	24,700	0.20 ▲	0.82	24,700	24,700	24,700	200	4,940,000
31/03/2008	24,500	0.20 ▲	0.82	24,500	24,500	24,500	35,840	878,080,000
28/03/2008	24,300	0.20 ▲	0.83	24,300	24,300	24,300	25,720	624,996,000
27/03/2008	24,100	0.20 ▲	0.84	24,100	24,100	24,100	79,610	1,918,601,000
26/03/2008	23,900	0.90 ▲	3.91	21,900	24,100	21,900	110,090	2,631,151,000
25/03/2008	23,000	-1.20 ▼	-4.96	23,000	23,000	23,000	59,660	1,372,180,000
24/03/2008	24,500	-1.20 ▼	-4.67	24,500	24,500	24,500	156,090	3,824,205,000
21/03/2008	25,700	-1.30 ▼	-4.81	25,800	26,000	25,700	121,340	3,118,438,000
20/03/2008	27,000	-0.50 ▼	-1.82	27,000	28,000	27,000	72,120	1,947,240,000
19/03/2008	27,500	-1.40 ▼	-4.84	28,500	30,000	27,500	76,610	2,106,775,000
18/03/2008	28,900	-1.50 ▼	-4.93	28,900	28,900	28,900	67,600	1,953,640,000
17/03/2008	30,400	-1.60 ▼	-5.00	30,600	31,000	30,400	64,240	1,952,896,000
14/03/2008	32,000	-0.90 ▼	-2.74	32,900	32,900	31,500	48,520	1,552,640,000
13/03/2008	32,900	0.60 ▲	1.86	32,300	33,000	32,300	75,950	2,498,755,000
12/03/2008	32,300	0.00 ■■	0.00	33,000	33,900	32,300	52,230	1,687,029,000
11/03/2008	32,300	-1.70 ▼	-5.00	32,300	33,700	32,300	93,810	3,030,063,000
10/03/2008	34,000	-0.40 ▼	-1.16	36,100	36,100	34,000	173,110	5,885,740,000
07/03/2008	34,400	1.60 ▲	4.88	34,400	34,400	34,400	25,510	877,544,000
06/03/2008	32,800	1.50 ▲	4.79	32,800	32,800	32,800	97,260	3,190,128,000
05/03/2008	31,300	-1.60 ▼	-4.86	31,300	31,300	31,300	14,540	455,102,000
04/03/2008	32,900	-1.70 ▼	-4.91	32,900	32,900	32,900	12,350	406,315,000
03/03/2008	34,600	-1.80 ▼	-4.95	35,500	35,500	34,600	29,600	1,024,160,000
29/02/2008	36,400	-1.60 ▼	-4.21	37,000	37,500	36,400	45,660	1,662,024,000
28/02/2008	38,000	-0.50 ▼	-1.30	38,000	38,500	38,000	51,860	1,970,680,000
27/02/2008	38,500	0.50 ▲	1.32	38,000	39,900	38,000	70,760	2,724,260,000
26/02/2008	38,000	-1.70 ▼	-4.28	40,500	40,500	37,800	52,440	1,992,720,000
25/02/2008	39,700	1.80 ▲	4.75	39,200	39,700	39,000	77,200	3,064,840,000
22/02/2008	37,900	-1.90 ▼	-4.77	37,900	37,900	37,900	103,320	3,915,828,000
21/02/2008	39,800	-2.00 ▼	-4.78	39,800	39,800	39,800	24,330	968,334,000
20/02/2008	41,800	-2.20 ▼	-5.00	43,500	43,500	41,800	78,610	3,285,898,000
19/02/2008	44,000	0.50 ▲	1.15	43,500	45,000	43,500	98,210	4,321,240,000
18/02/2008	43,500	-1.50 ▼	-3.33	42,900	43,500	42,800	174,060	7,571,610,000
15/02/2008	45,000	-0.90 ▼	-1.96	45,900	45,900	45,000	123,480	5,556,600,000
14/02/2008	45,900	0.70 ▲	1.55	45,500	47,100	45,500	57,370	2,633,283,000
13/02/2008	45,200	-2.30 ▼	-4.84	47,000	47,000	45,200	64,730	2,925,796,000
12/02/2008	47,500	-1.70 ▼	-3.46	49,100	49,100	47,500	60,830	2,889,425,000
01/02/2008	49,200	2.30 ▲	4.90	48,900	49,200	48,000	143,410	7,055,772,000
31/01/2008	46,900	1.60 ▲	3.53	47,500	47,500	45,000	336,770	15,794,513,000
30/01/2008	45,300	2.10 ▲	4.86	45,300	45,300	45,300	44,710	2,025,363,000
29/01/2008	43,200	2.00 ▲	4.85	43,200	43,200	43,200	32,540	1,405,728,000
28/01/2008	41,200	1.90 ▲	4.83	41,200	41,200	40,500	123,050	5,069,660,000
25/01/2008	39,300	0.80 ▲	2.08	37,300	40,000	37,300	35,800	1,406,940,000
24/01/2008	38,500	-1.40 ▼	-3.51	40,000	41,700	38,500	100,250	3,859,625,000
23/01/2008	39,900	-2.10 ▼	-5.00	40,100	40,200	39,900	47,290	1,886,871,000
22/01/2008	42,000	-1.50 ▼	-3.45	41,700	43,000	41,500	41,860	1,758,120,000
21/01/2008	43,500	-1.60 ▼	-3.55	44,500	44,500	43,100	53,350	2,320,725,000
18/01/2008	45,100	-0.40 ▼	-0.88	44,800	46,000	44,800	54,920	2,476,892,000
17/01/2008	45,500	-1.50 ▼	-3.19	48,100	48,100	45,000	68,420	3,113,110,000
16/01/2008	47,000	2.20 ▲	4.91	46,900	47,000	46,000	100,430	4,720,210,000
15/01/2008	44,800	-2.30 ▼	-4.88	44,800	44,800	44,800	47,340	2,120,832,000
14/01/2008	47,100	-2.40 ▼	-4.85	47,500	47,500	47,100	10,240	482,304,000
11/01/2008	49,500	1.00 ▲	2.06	50,000	50,000	49,500	52,460	2,596,770,000
10/01/2008	48,500	-2.50 ▼	-4.90	50,000	50,000	48,500	61,890	3,001,665,000
09/01/2008	51,000	-1.50 ▼	-2.86	52,500	53,000	51,000	27,650	1,410,150,000
08/01/2008	52,500	-1.50 ▼	-2.78	55,000	55,000	52,500	41,530	2,180,325,000
07/01/2008	54,000	-2.50 ▼	-4.42	55,000	55,500	54,000	26,080	1,408,320,000
04/01/2008	56,500	0.00 ■■	0.00	56,000	56,500	55,500	22,950	1,296,675,000
03/01/2008	56,500	-1.00 ▼	-1.74	57,000	57,000	56,000	34,280	1,936,820,000
02/01/2008	57,500	-2.00 ▼	-3.36	58,000	58,000	57,000	41,240	2,371,300,000
28/12/2007	59,500	2.50 ▲	4.39	57,000	59,500	56,500	43,900	2,612,050,000
27/12/2007	57,000	0.50 ▲	0.88	58,000	58,000	57,000	35,610	2,029,770,000
26/12/2007	56,500	0.00 ■■	0.00	55,500	57,000	55,500	31,340	1,770,710,000
25/12/2007	56,500	-2.50 ▼	-4.24	57,500	57,500	56,500	47,420	2,679,230,000
24/12/2007	59,000	0.30 ▲	0.51	60,000	60,000	56,500	35,810	2,112,790,000
21/12/2007	84,000	-0.50 ▼	-0.59	83,000	84,500	83,000	68,110	5,721,240,000
20/12/2007	84,500	-2.50 ▼	-2.87	84,000	86,000	83,000	63,580	5,372,510,000
19/12/2007	87,000	3.50 ▲	4.19	85,000	87,500	84,500	53,190	4,627,530,000
18/12/2007	83,500	0.00 ■■	0.00	83,000	84,500	83,000	51,760	4,321,960,000
17/12/2007	83,500	-1.50 ▼	-1.76	85,000	86,000	83,500	48,730	4,068,955,000
14/12/2007	85,000	-2.00 ▼	-2.30	86,000	87,000	85,000	24,340	2,068,900,000
13/12/2007	87,000	-2.00 ▼	-2.25	89,500	89,500	87,000	28,540	2,482,980,000
12/12/2007	89,000	0.00 ■■	0.00	89,000	90,000	88,000	60,340	5,370,260,000
11/12/2007	89,000	-1.50 ▼	-1.66	90,000	90,000	89,000	46,560	4,143,840,000
10/12/2007	90,500	-1.50 ▼	-1.63	91,000	91,000	90,000	40,340	3,650,770,000
07/12/2007	92,000	1.50 ▲	1.66	91,000	92,000	91,000	107,630	9,901,960,000
06/12/2007	90,500	0.50 ▲	0.56	90,000	91,500	90,000	39,300	3,556,650,000
05/12/2007	90,000	-1.50 ▼	-1.64	91,000	91,000	89,500	86,330	7,769,700,000
04/12/2007	91,500	-0.50 ▼	-0.54	92,000	92,000	91,500	63,880	5,845,020,000
03/12/2007	92,000	2.00 ▲	2.22	90,000	92,000	90,000	58,600	5,391,200,000
30/11/2007	90,000	-1.50 ▼	-1.64	91,500	91,500	89,500	76,940	6,924,600,000
29/11/2007	91,500	-0.50 ▼	-0.54	91,500	92,000	91,500	37,920	3,469,680,000
28/11/2007	92,000	1.00 ▲	1.10	94,000	94,000	91,500	51,290	4,718,680,000
27/11/2007	91,000	-1.50 ▼	-1.62	92,000	92,000	90,500	29,950	2,725,450,000
26/11/2007	92,500	0.50 ▲	0.54	92,000	93,500	92,000	47,620	4,404,850,000
23/11/2007	92,000	1.50 ▲	1.66	90,500	92,000	90,500	82,300	7,571,600,000
22/11/2007	90,500	1.50 ▲	1.69	89,000	90,500	89,000	153,350	13,878,175,000
21/11/2007	89,000	-1.50 ▼	-1.66	88,000	89,500	88,000	84,100	7,484,900,000
20/11/2007	90,500	-1.00 ▼	-1.09	90,500	91,000	90,500	63,480	5,744,940,000
19/11/2007	91,500	0.00 ■■	0.00	92,000	92,000	91,000	98,050	8,971,575,000
16/11/2007	91,500	-1.00 ▼	-1.08	91,500	92,000	91,500	64,440	5,896,260,000
15/11/2007	92,500	-1.00 ▼	-1.07	91,500	93,000	91,500	57,330	5,303,025,000
14/11/2007	93,500	3.00 ▲	3.31	91,000	94,000	91,000	70,230	6,566,505,000
13/11/2007	90,500	-4.50 ▼	-4.74	93,000	94,000	90,500	174,080	15,754,240,000
12/11/2007	95,000	-1.00 ▼	-1.04	96,000	96,000	94,000	100,390	9,537,050,000
09/11/2007	96,000	1.00 ▲	1.05	95,000	96,000	94,500	403,180	38,705,280,000
08/11/2007	95,000	-1.50 ▼	-1.55	95,000	96,000	95,000	106,150	10,084,250,000
07/11/2007	96,500	2.50 ▲	2.66	95,000	96,500	94,000	529,460	51,092,890,000
06/11/2007	94,000	0.50 ▲	0.53	94,500	94,500	93,500	264,770	24,888,380,000
05/11/2007	93,500	-0.50 ▼	-0.53	94,000	94,500	92,000	246,250	23,024,375,000
02/11/2007	94,000	-1.00 ▼	-1.05	94,000	95,000	94,000	126,930	11,931,420,000
01/11/2007	95,000	0.50 ▲	0.53	95,000	96,000	95,000	264,210	25,099,950,000
31/10/2007	94,500	2.00 ▲	2.16	93,500	94,500	93,000	255,080	24,105,060,000
30/10/2007	92,500	-2.50 ▼	-2.63	93,000	94,000	92,500	138,500	12,811,250,000
29/10/2007	95,000	0.50 ▲	0.53	94,500	95,000	94,000	240,360	22,834,200,000
26/10/2007	94,500	-1.50 ▼	-1.56	95,000	95,000	93,500	126,060	11,912,670,000
25/10/2007	96,000	1.00 ▲	1.05	95,000	96,000	94,000	321,270	30,841,920,000
24/10/2007	95,000	1.00 ▲	1.06	96,000	96,000	94,000	444,460	42,223,700,000
23/10/2007	94,000	-1.50 ▼	-1.57	95,000	95,000	93,000	304,160	28,591,040,000
22/10/2007	95,500	0.50 ▲	0.53	98,000	98,000	95,000	225,620	21,546,710,000
19/10/2007	95,000	4.00 ▲	4.40	92,000	95,000	91,000	346,790	32,945,050,000
18/10/2007	91,000	-2.00 ▼	-2.15	93,000	93,000	91,000	251,450	22,881,950,000
17/10/2007	93,000	-3.00 ▼	-3.12	96,000	96,000	93,000	191,670	17,825,310,000
16/10/2007	96,000	-2.50 ▼	-2.54	98,500	98,500	96,000	162,830	15,631,680,000
15/10/2007	98,500	-3.50 ▼	-3.43	97,500	100,000	97,500	289,380	28,503,930,000
12/10/2007	102,000	3.00 ▲	3.03	103,000	103,000	101,000	988,430	100,819,860,000
11/10/2007	99,000	4.50 ▲	4.76	99,000	99,000	98,000	548,040	54,255,960,000
10/10/2007	94,500	4.50 ▲	5.00	94,500	94,500	94,500	210	19,845,000
09/10/2007	90,000	0.00 ■■	0.00	90,000	90,000	90,000	1,000	90,000,000
01/01/1970	13,150	0.00 ■■	0.00	13,150	0	0	0	0

(ĐVT: 1,000 VNĐ)