Lịch sử giao dịch MHC - 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 MHC
MHC Joint Stock Company
Mã CK: MHC 8.90 ▼ -0.01 (-0.11%) (cập nhật 10:15 19/04/2024)
Đang giao dịch

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

MHC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/04/2024	8,900	-0.01 ▼	-0.11	8,910	8,900	8,620	1,830	16,287,000
17/04/2024	8,910	-0.06 ▼	-0.67	8,970	9,000	8,800	10,840	96,584,400
16/04/2024	8,970	0.18 ▲	2.01	8,790	9,000	8,400	26,580	238,422,600
15/04/2024	8,790	-0.66 ▼	-7.51	9,450	9,660	8,790	42,980	377,794,200
12/04/2024	9,450	-0.15 ▼	-1.59	9,600	9,700	9,410	19,400	183,330,000
11/04/2024	9,600	0.15 ▲	1.56	9,450	9,600	9,160	22,430	215,328,000
10/04/2024	9,450	0.05 ▲	0.53	9,400	9,540	9,380	34,580	326,781,000
09/04/2024	9,400	-0.55 ▼	-5.85	9,950	9,950	9,350	39,200	368,480,000
08/04/2024	9,950	-0.50 ▼	-5.03	10,450	10,950	9,910	38,780	385,861,000
05/04/2024	10,450	0.65 ▲	6.22	9,800	10,450	9,700	146,010	1,525,804,500
04/04/2024	9,800	0.25 ▲	2.55	9,550	9,800	9,450	38,950	381,710,000
03/04/2024	9,550	0.07 ▲	0.73	9,480	9,660	9,350	38,310	365,860,500
02/04/2024	9,480	0.03 ▲	0.32	9,450	9,520	9,350	15,490	146,845,200
01/04/2024	9,450	-0.05 ▼	-0.53	9,500	9,550	9,450	12,110	114,439,500
29/03/2024	9,500	0.16 ▲	1.68	9,340	9,570	9,250	12,380	117,610,000
28/03/2024	9,340	-0.14 ▼	-1.50	9,480	9,510	9,310	10,020	93,586,800
27/03/2024	9,480	-0.05 ▼	-0.53	9,530	9,550	9,480	8,760	83,044,800
26/03/2024	9,530	-0.01 ▼	-0.10	9,540	9,600	9,480	10,620	101,208,600
25/03/2024	9,540	0.01 ▲	0.10	9,530	9,690	9,400	6,170	58,861,800
22/03/2024	9,530	0.05 ▲	0.52	9,480	9,690	9,470	14,500	138,185,000
21/03/2024	9,480	0.07 ▲	0.74	9,410	9,670	9,420	11,220	106,365,600
20/03/2024	9,410	-0.09 ▼	-0.96	9,500	9,540	9,300	5,940	55,895,400
19/03/2024	9,500	-0.05 ▼	-0.53	9,550	9,770	9,440	4,140	39,330,000
18/03/2024	9,550	-0.14 ▼	-1.47	9,690	9,800	9,200	34,250	327,087,500
15/03/2024	9,690	0.19 ▲	1.96	9,500	9,860	9,610	48,080	465,895,200
14/03/2024	9,500	-0.34 ▼	-3.58	9,840	9,940	9,500	19,580	186,010,000
13/03/2024	9,840	0.04 ▲	0.41	9,800	9,910	9,600	22,970	226,024,800
12/03/2024	9,800	0.63 ▲	6.43	9,170	9,800	9,110	45,110	442,078,000
11/03/2024	9,170	-0.38 ▼	-4.14	9,550	9,550	9,170	31,730	290,964,100
08/03/2024	9,550	-0.34 ▼	-3.56	9,890	9,990	9,550	54,830	523,626,500
07/03/2024	9,890	2.00 ▲	20.22	7,890	9,970	9,550	60,760	600,916,400
06/03/2024	9,600	0.17 ▲	1.77	9,430	9,670	9,400	41,530	398,688,000
05/03/2024	9,430	0.06 ▲	0.64	9,370	9,450	9,120	36,910	348,061,300
04/03/2024	9,370	0.17 ▲	1.81	9,200	9,390	9,180	45,520	426,522,400
01/03/2024	9,200	0.01 ▲	0.11	9,190	9,260	9,050	33,770	310,684,000
29/02/2024	9,190	0.11 ▲	1.20	9,080	9,250	9,080	42,860	393,883,400
28/02/2024	9,080	-0.11 ▼	-1.21	9,190	9,250	9,070	29,640	269,131,200
27/02/2024	9,190	0.34 ▲	3.70	8,850	9,280	8,930	41,930	385,336,700
26/02/2024	8,850	0.29 ▲	3.28	8,560	8,850	8,470	52,290	462,766,500
23/02/2024	8,560	0.11 ▲	1.29	8,450	8,850	8,400	105,870	906,247,200
22/02/2024	8,450	0.15 ▲	1.78	8,300	8,520	8,300	26,480	223,756,000
21/02/2024	8,300	-0.01 ▼	-0.12	8,310	8,380	8,280	20,300	168,490,000
20/02/2024	8,310	0.13 ▲	1.56	8,180	8,420	8,130	24,540	203,927,400
19/02/2024	8,180	0.17 ▲	2.08	8,010	8,210	7,900	40,810	333,825,800
16/02/2024	8,010	-0.01 ▼	-0.12	8,020	8,100	8,000	23,750	190,237,500
15/02/2024	8,020	0.12 ▲	1.50	7,900	8,020	7,930	10,860	87,097,200
07/02/2024	7,900	0.01 ▲	0.13	7,890	7,990	7,800	10,040	79,316,000
06/02/2024	7,890	-0.06 ▼	-0.76	7,950	7,960	7,860	32,350	255,241,500
05/02/2024	7,950	0.17 ▲	2.14	7,780	8,100	7,700	25,060	199,227,000
02/02/2024	7,780	-0.10 ▼	-1.29	7,880	7,860	7,530	23,980	186,564,400
01/02/2024	7,880	-0.59 ▼	-7.49	8,470	8,300	7,880	122,750	967,270,000
31/01/2024	8,470	-0.63 ▼	-7.44	9,100	8,990	8,470	99,520	842,934,400
30/01/2024	9,100	0.05 ▲	0.55	9,050	9,130	8,980	20,210	183,911,000
29/01/2024	9,050	-0.05 ▼	-0.55	9,100	9,210	9,050	16,050	145,252,500
19/01/2024	9,170	0.02 ▲	0.22	9,150	9,260	9,150	26,880	246,489,600
18/01/2024	9,150	0.00 ■■	0.00	9,150	9,240	9,120	27,000	247,050,000
17/01/2024	9,150	-0.01 ▼	-0.11	9,160	9,300	9,150	23,630	216,214,500
16/01/2024	9,160	0.01 ▲	0.11	9,150	9,270	9,130	12,180	111,568,800
15/01/2024	9,150	-0.02 ▼	-0.22	9,170	9,270	9,150	28,140	257,481,000
12/01/2024	9,170	-0.19 ▼	-2.07	9,360	9,350	9,150	28,090	257,585,300
11/01/2024	9,360	0.29 ▲	3.10	9,070	9,580	9,070	67,640	633,110,400
10/01/2024	9,070	-0.04 ▼	-0.44	9,110	9,160	9,070	38,160	346,111,200
09/01/2024	9,110	-0.07 ▼	-0.77	9,180	9,180	9,080	24,540	223,559,400
08/01/2024	9,180	0.09 ▲	0.98	9,090	9,220	9,090	38,000	348,840,000
05/01/2024	9,090	-0.08 ▼	-0.88	9,170	9,260	9,060	30,760	279,608,400
04/01/2024	9,170	0.04 ▲	0.44	9,130	9,290	9,150	31,290	286,929,300
03/01/2024	9,130	0.03 ▲	0.33	9,100	9,170	9,020	47,960	437,874,800
02/01/2024	9,100	-0.30 ▼	-3.30	9,400	9,530	9,100	80,180	729,638,000
29/12/2023	9,400	-0.07 ▼	-0.74	9,470	9,580	9,400	35,090	329,846,000
28/12/2023	9,470	-0.02 ▼	-0.21	9,490	9,600	9,450	37,460	354,746,200
27/12/2023	9,490	0.37 ▲	3.90	9,120	9,600	9,210	58,110	551,463,900
26/12/2023	9,120	0.01 ▲	0.11	9,110	9,250	9,120	18,150	165,528,000
25/12/2023	9,110	0.01 ▲	0.11	9,100	9,250	9,110	21,100	192,221,000
22/12/2023	9,100	-0.01 ▼	-0.11	9,110	9,240	9,050	14,780	134,498,000
21/12/2023	9,110	-0.08 ▼	-0.88	9,190	9,200	9,090	25,750	234,582,500
20/12/2023	9,190	0.04 ▲	0.44	9,150	9,250	9,160	11,650	107,063,500
19/12/2023	9,150	-0.02 ▼	-0.22	9,170	9,230	8,950	34,710	317,596,500
18/12/2023	9,170	-0.22 ▼	-2.40	9,390	9,400	9,150	25,880	237,319,600
15/12/2023	9,390	-0.06 ▼	-0.64	9,450	9,460	9,130	16,820	157,939,800
14/12/2023	9,450	-0.02 ▼	-0.21	9,470	9,600	9,300	26,320	248,724,000
13/12/2023	9,490	0.02 ▲	0.21	9,470	0	0	43,880	416,421,200
12/12/2023	9,470	-0.08 ▼	-0.84	9,550	9,660	9,450	34,110	323,021,700
11/12/2023	9,550	-0.15 ▼	-1.57	9,700	9,700	9,470	42,470	405,588,500
08/12/2023	9,700	-0.20 ▼	-2.06	9,900	10,000	9,600	35,100	340,470,000
07/12/2023	9,900	0.30 ▲	3.03	9,600	10,250	9,610	156,310	1,547,469,000
06/12/2023	9,600	0.06 ▲	0.63	9,540	9,700	9,410	44,970	431,712,000
05/12/2023	9,540	0.02 ▲	0.21	9,520	9,670	9,460	52,050	496,557,000
04/12/2023	9,520	0.37 ▲	3.89	9,150	9,710	9,110	74,860	712,667,200
02/12/2023	9,150	0.00 ■■	0.00	9,150	9,300	9,090	28,760	263,154,000
01/12/2023	9,150	0.00 ■■	0.00	9,150	9,300	9,090	28,760	263,154,000
30/11/2023	9,090	-0.06 ▼	-0.66	9,150	9,300	9,090	23,490	213,524,100
29/11/2023	9,150	0.20 ▲	2.19	8,950	9,150	9,010	24,280	222,162,000
28/11/2023	8,950	-0.11 ▼	-1.23	9,060	9,150	8,600	44,960	402,392,000
27/11/2023	9,060	-0.22 ▼	-2.43	9,280	9,280	9,060	35,690	323,351,400
24/11/2023	9,280	-0.12 ▼	-1.29	9,400	9,330	8,950	68,170	632,617,600
23/11/2023	9,400	-0.23 ▼	-2.45	9,630	9,860	9,400	93,590	879,746,000
22/11/2023	9,630	0.03 ▲	0.31	9,600	9,640	9,000	73,130	704,241,900
21/11/2023	9,600	0.28 ▲	2.92	9,320	9,690	9,400	34,240	328,704,000
20/11/2023	9,320	-0.08 ▼	-0.86	9,400	9,530	9,030	79,660	742,431,200
17/11/2023	9,400	-0.54 ▼	-5.74	9,940	10,150	9,400	145,740	1,369,956,000
16/11/2023	9,940	-0.21 ▼	-2.11	10,150	10,400	9,770	116,460	1,157,612,400
15/11/2023	10,150	0.63 ▲	6.21	9,520	10,150	9,980	92,100	934,815,000
14/11/2023	9,520	0.62 ▲	6.51	8,900	9,520	8,960	163,770	1,559,090,400
13/11/2023	8,900	-0.27 ▼	-3.03	9,170	9,270	8,750	41,390	368,371,000
10/11/2023	9,170	-0.01 ▼	-0.11	9,180	9,390	8,900	76,200	698,754,000
09/11/2023	9,180	0.48 ▲	5.23	8,700	9,250	8,750	70,840	650,311,200
08/11/2023	8,700	0.46 ▲	5.29	8,240	8,750	8,140	43,550	378,885,000
07/11/2023	8,240	0.24 ▲	2.91	8,000	8,350	7,890	32,560	268,294,400
06/11/2023	8,000	-0.17 ▼	-2.13	8,170	8,190	7,950	20,990	167,920,000
03/11/2023	8,170	-0.27 ▼	-3.30	8,440	8,500	8,150	22,260	181,864,200
02/11/2023	8,440	0.54 ▲	6.40	7,900	8,450	7,570	52,120	439,892,800
01/11/2023	7,900	0.39 ▲	4.94	7,510	7,900	7,000	28,860	227,994,000
31/10/2023	7,510	-0.56 ▼	-7.46	8,070	8,120	7,510	32,440	243,624,400
30/10/2023	8,070	0.07 ▲	0.87	8,000	8,360	8,000	28,860	232,900,200
27/10/2023	8,000	0.09 ▲	1.13	7,910	8,100	7,800	36,140	289,120,000
26/10/2023	7,910	-0.59 ▼	-7.46	8,500	8,110	7,910	130,020	1,028,458,200
25/10/2023	8,500	0.25 ▲	2.94	8,250	8,600	8,250	23,840	202,640,000
24/10/2023	8,250	0.03 ▲	0.36	8,220	8,460	8,000	17,050	140,662,500
23/10/2023	8,220	-0.27 ▼	-3.28	8,490	8,430	8,210	42,490	349,267,800
20/10/2023	8,490	0.19 ▲	2.24	8,300	8,490	7,900	45,030	382,304,700
19/10/2023	8,300	-0.20 ▼	-2.41	8,500	8,590	8,010	44,980	373,334,000
18/10/2023	8,500	-0.50 ▼	-5.88	9,000	9,000	8,370	73,600	625,600,000
17/10/2023	9,000	-0.11 ▼	-1.22	9,110	9,310	9,000	25,510	229,590,000
16/10/2023	9,110	-0.26 ▼	-2.85	9,370	9,400	9,100	32,430	295,437,300
13/10/2023	9,370	0.01 ▲	0.11	9,360	9,620	9,200	30,860	289,158,200
12/10/2023	9,360	-0.19 ▼	-2.03	9,550	9,720	9,360	36,920	345,571,200
11/10/2023	9,550	0.42 ▲	4.40	9,130	9,750	9,200	58,800	561,540,000
10/10/2023	9,130	0.59 ▲	6.46	8,540	9,130	8,610	55,340	505,254,200
09/10/2023	8,540	0.14 ▲	1.64	8,400	8,590	8,150	24,210	206,753,400
06/10/2023	8,400	0.18 ▲	2.14	8,220	8,500	7,650	40,950	343,980,000
05/10/2023	8,220	-0.37 ▼	-4.50	8,590	8,790	8,200	21,060	173,113,200
04/10/2023	8,590	0.22 ▲	2.56	8,370	8,670	7,810	49,890	428,555,100
03/10/2023	8,370	-0.63 ▼	-7.53	9,000	8,900	8,370	47,390	396,654,300
02/10/2023	9,000	0.32 ▲	3.56	8,680	9,090	8,690	42,840	385,560,000
29/09/2023	8,680	-0.13 ▼	-1.50	8,810	9,200	8,680	57,270	497,103,600
28/09/2023	8,810	-0.19 ▼	-2.16	9,000	9,560	8,800	52,950	466,489,500
27/09/2023	9,000	0.17 ▲	1.89	8,830	9,200	8,220	121,990	1,097,910,000
26/09/2023	8,830	-0.66 ▼	-7.47	9,490	9,550	8,830	78,730	695,185,900
22/09/2023	10,200	-0.75 ▼	-7.35	10,950	10,650	10,200	147,990	1,509,498,000
21/09/2023	10,950	-0.10 ▼	-0.91	11,050	11,500	10,900	53,040	580,788,000
20/09/2023	11,050	0.70 ▲	6.33	10,350	11,050	10,300	94,890	1,048,534,500
19/09/2023	10,350	-0.30 ▼	-2.90	10,650	10,950	10,150	87,460	905,211,000
18/09/2023	10,650	-0.65 ▼	-6.10	11,300	11,200	10,550	137,690	1,466,398,500
15/09/2023	11,450	0.05 ▲	0.44	11,400	11,700	11,400	22,820	261,289,000
14/09/2023	11,400	-0.60 ▼	-5.26	12,000	12,250	11,400	83,510	952,014,000
13/09/2023	12,000	-0.45 ▼	-3.75	12,450	12,500	11,900	77,660	931,920,000
12/09/2023	12,450	0.65 ▲	5.22	11,800	12,450	11,500	112,010	1,394,524,500
11/09/2023	11,800	-0.85 ▼	-7.20	12,650	13,050	11,800	142,990	1,687,282,000
08/09/2023	12,650	-0.25 ▼	-1.98	12,900	12,850	12,500	110,190	1,393,903,500
07/09/2023	12,900	-0.05 ▼	-0.39	12,950	12,950	12,400	130,800	1,687,320,000
06/09/2023	12,950	0.35 ▲	2.70	12,600	13,300	12,550	124,700	1,614,865,000
05/09/2023	12,600	0.80 ▲	6.35	11,800	12,600	12,100	139,180	1,753,668,000
31/08/2023	11,800	0.20 ▲	1.69	11,600	11,800	11,350	123,150	1,453,170,000
30/08/2023	11,600	0.05 ▲	0.43	11,550	11,700	10,800	90,920	1,054,672,000
29/08/2023	11,550	-0.15 ▼	-1.30	11,700	11,800	11,200	121,620	1,404,711,000
28/08/2023	11,700	0.25 ▲	2.14	11,450	11,850	11,200	88,510	1,035,567,000
25/08/2023	11,450	-0.05 ▼	-0.44	11,500	12,100	11,350	126,210	1,445,104,500
24/08/2023	11,500	0.50 ▲	4.35	11,000	11,500	10,800	97,430	1,120,445,000
23/08/2023	11,000	0.70 ▲	6.36	10,300	11,000	10,600	175,490	1,930,390,000
22/08/2023	10,300	-0.25 ▼	-2.43	10,550	10,700	9,820	103,180	1,062,754,000
21/08/2023	10,550	-0.75 ▼	-7.11	11,300	11,700	10,550	219,080	2,311,294,000
18/08/2023	11,300	-0.05 ▼	-0.44	11,350	12,100	11,100	325,920	3,682,896,000
17/08/2023	11,350	0.70 ▲	6.17	10,650	11,350	11,000	296,660	3,367,091,000
16/08/2023	10,650	0.67 ▲	6.29	9,980	10,650	9,800	139,980	1,490,787,000
15/08/2023	9,980	-0.01 ▼	-0.10	9,990	10,150	9,700	86,550	863,769,000
14/08/2023	9,990	0.29 ▲	2.90	9,700	10,200	9,350	150,730	1,505,792,700
11/08/2023	9,700	-0.09 ▼	-0.93	9,790	9,990	9,110	229,020	2,221,494,000
10/08/2023	9,790	-0.06 ▼	-0.61	9,850	10,100	9,300	155,320	1,520,582,800
09/08/2023	9,850	0.36 ▲	3.65	9,490	10,150	9,490	554,410	5,460,938,500
08/08/2023	9,490	0.62 ▲	6.53	8,870	9,490	9,490	22,690	215,328,100
07/08/2023	8,870	0.58 ▲	6.54	8,290	8,870	8,870	18,250	161,877,500
04/08/2023	8,290	0.54 ▲	6.51	7,750	8,290	8,290	26,070	216,120,300
03/08/2023	7,750	0.50 ▲	6.45	7,250	7,750	7,750	45,400	351,850,000
02/08/2023	7,250	0.47 ▲	6.48	6,780	7,250	6,330	253,980	1,841,355,000
01/08/2023	6,780	0.44 ▲	6.49	6,340	6,780	6,780	23,630	160,211,400
31/07/2023	6,340	0.41 ▲	6.47	5,930	6,340	6,340	15,050	95,417,000
28/07/2023	5,930	0.38 ▲	6.41	5,550	5,930	5,930	7,830	46,431,900
27/07/2023	5,550	-0.20 ▼	-3.60	5,750	5,800	5,520	27,260	151,293,000
26/07/2023	5,750	-0.01 ▼	-0.17	5,760	5,860	5,690	19,530	112,297,500
25/07/2023	5,760	0.01 ▲	0.17	5,750	5,890	5,650	15,030	86,572,800
24/07/2023	5,750	0.00 ■■	0.00	5,750	5,900	5,520	27,110	155,882,500
21/07/2023	5,750	-0.11 ▼	-1.91	5,860	6,270	5,700	59,910	344,482,500
20/07/2023	5,860	0.38 ▲	6.48	5,480	5,860	5,860	35,290	206,799,400
19/07/2023	5,480	0.35 ▲	6.39	5,130	5,480	5,130	53,040	290,659,200
18/07/2023	5,130	-0.05 ▼	-0.97	5,180	5,200	5,120	6,700	34,371,000
17/07/2023	5,180	0.17 ▲	3.28	5,010	5,220	5,030	17,050	88,319,000
14/07/2023	5,010	0.00 ■■	0.00	5,010	5,040	4,970	22,750	113,977,500
13/07/2023	5,010	0.03 ▲	0.60	4,980	5,100	4,970	13,030	65,280,300
12/07/2023	4,980	-0.07 ▼	-1.41	5,050	5,100	4,970	18,010	89,689,800
11/07/2023	5,050	0.05 ▲	0.99	5,000	5,250	5,000	13,780	69,589,000
10/07/2023	5,000	0.01 ▲	0.20	4,990	5,000	4,960	13,660	68,300,000
07/07/2023	4,990	-0.01 ▼	-0.20	5,000	4,990	4,900	2,300	11,477,000
06/07/2023	5,000	0.00 ■■	0.00	5,000	5,100	4,910	7,460	37,300,000
05/07/2023	5,000	-0.08 ▼	-1.60	5,080	5,110	4,860	12,820	64,100,000
04/07/2023	5,080	0.04 ▲	0.79	5,040	5,090	5,030	5,260	26,720,800
03/07/2023	5,040	0.00 ■■	0.00	5,040	5,090	5,010	2,390	12,045,600
30/06/2023	5,040	0.00 ■■	0.00	5,040	5,160	5,000	3,710	18,698,400
29/06/2023	5,040	-0.06 ▼	-1.19	5,100	5,200	5,010	28,480	143,539,200
28/06/2023	5,100	0.10 ▲	1.96	5,000	5,160	5,000	9,020	46,002,000
27/06/2023	5,000	0.00 ■■	0.00	5,000	5,300	5,000	7,330	36,650,000
26/06/2023	5,000	-0.14 ▼	-2.80	5,140	5,300	4,790	24,970	124,850,000
23/06/2023	5,140	-0.25 ▼	-4.86	5,390	5,450	5,110	21,810	112,103,400
22/06/2023	5,390	0.00 ■■	0.00	5,390	5,600	5,350	12,570	67,752,300
21/06/2023	5,390	0.12 ▲	2.23	5,270	5,500	5,310	16,610	89,527,900
20/06/2023	5,270	0.06 ▲	1.14	5,210	5,470	5,150	10,070	53,068,900
19/06/2023	5,210	-0.39 ▼	-7.49	5,600	5,500	5,210	26,000	135,460,000
16/06/2023	5,600	-0.07 ▼	-1.25	5,670	5,900	5,300	9,760	54,656,000
15/06/2023	5,670	-0.32 ▼	-5.64	5,990	6,000	5,650	4,660	26,422,200
14/06/2023	5,990	-0.03 ▼	-0.50	6,020	6,170	5,750	16,110	96,498,900
13/06/2023	6,020	-0.08 ▼	-1.33	6,100	6,180	6,020	9,180	55,263,600
12/06/2023	6,100	0.32 ▲	5.25	5,780	6,180	5,720	29,990	182,939,000
09/06/2023	5,780	-0.12 ▼	-2.08	5,900	5,990	5,710	9,310	53,811,800
08/06/2023	5,900	0.14 ▲	2.37	5,760	6,000	5,660	28,720	169,448,000
07/06/2023	5,760	0.08 ▲	1.39	5,680	5,760	5,550	26,770	154,195,200
06/06/2023	5,680	0.10 ▲	1.76	5,580	5,700	5,300	14,330	81,394,400
05/06/2023	5,580	-0.05 ▼	-0.90	5,630	5,990	5,500	20,010	111,655,800
02/06/2023	5,630	0.03 ▲	0.53	5,600	5,700	5,400	52,300	294,449,000
01/06/2023	5,600	0.29 ▲	5.18	5,310	5,670	5,340	29,790	166,824,000
31/05/2023	5,310	0.34 ▲	6.40	4,970	5,310	5,150	39,420	209,320,200
30/05/2023	4,970	0.32 ▲	6.44	4,650	4,970	4,860	54,670	271,709,900
29/05/2023	4,650	0.30 ▲	6.45	4,350	4,650	4,430	36,050	167,632,500
26/05/2023	4,350	0.05 ▲	1.15	4,300	4,380	4,200	6,200	26,970,000
25/05/2023	4,300	-0.14 ▼	-3.26	4,440	4,430	4,220	2,910	12,513,000
24/05/2023	4,440	0.00 ■■	0.00	4,440	4,500	4,400	5,010	22,244,400
23/05/2023	4,440	0.18 ▲	4.05	4,260	4,550	4,260	29,620	131,512,800
22/05/2023	4,260	0.03 ▲	0.70	4,230	4,270	4,210	2,560	10,905,600
19/05/2023	4,230	-0.12 ▼	-2.84	4,350	4,340	4,210	9,650	40,819,500
18/05/2023	4,350	-0.02 ▼	-0.46	4,370	4,400	4,240	6,720	29,232,000
17/05/2023	4,370	0.00 ■■	0.00	4,370	4,430	4,300	12,480	54,537,600
16/05/2023	4,370	-0.03 ▼	-0.69	4,400	4,440	4,250	7,990	34,916,300
15/05/2023	4,400	0.20 ▲	4.55	4,200	4,490	4,180	19,210	84,524,000
12/05/2023	4,200	-0.12 ▼	-2.86	4,320	4,360	4,170	14,400	60,480,000
11/05/2023	4,320	-0.09 ▼	-2.08	4,410	4,510	4,300	13,120	56,678,400
10/05/2023	4,410	0.28 ▲	6.35	4,130	4,410	4,140	32,000	141,120,000
09/05/2023	4,130	-0.26 ▼	-6.30	4,390	4,400	4,100	18,660	77,065,800
08/05/2023	4,390	0.23 ▲	5.24	4,160	4,400	4,240	33,000	144,870,000
05/05/2023	4,160	0.27 ▲	6.49	3,890	4,160	3,890	53,550	222,768,000
04/05/2023	3,890	-0.01 ▼	-0.26	3,900	3,900	3,800	3,270	12,720,300
28/04/2023	3,900	0.05 ▲	1.28	3,850	4,000	3,800	4,300	16,770,000
27/04/2023	3,850	0.04 ▲	1.04	3,810	3,890	3,760	11,010	42,388,500
26/04/2023	3,810	0.16 ▲	4.20	3,650	3,880	3,650	15,450	58,864,500
25/04/2023	3,650	-0.09 ▼	-2.47	3,740	3,740	3,650	3,400	12,410,000
24/04/2023	3,740	-0.06 ▼	-1.60	3,800	3,780	3,650	5,130	19,186,200
21/04/2023	3,800	0.08 ▲	2.11	3,720	3,800	3,670	2,570	9,766,000
20/04/2023	3,720	0.03 ▲	0.81	3,690	3,730	3,670	130	483,600
19/04/2023	3,690	0.03 ▲	0.81	3,660	3,700	3,650	2,830	10,442,700
18/04/2023	3,660	-0.09 ▼	-2.46	3,750	3,750	3,620	2,340	8,564,400
17/04/2023	3,750	-0.01 ▼	-0.27	3,760	3,780	3,600	4,370	16,387,500
14/04/2023	3,760	-0.04 ▼	-1.06	3,800	3,800	3,720	2,560	9,625,600
13/04/2023	3,800	-0.03 ▼	-0.79	3,830	3,820	3,750	1,040	3,952,000
12/04/2023	3,830	0.00 ■■	0.00	3,830	3,840	3,710	530	2,029,900
11/04/2023	3,830	0.03 ▲	0.78	3,800	3,870	3,740	1,900	7,277,000
10/04/2023	3,800	-0.08 ▼	-2.11	3,880	3,900	3,780	12,040	45,752,000
07/04/2023	3,880	0.02 ▲	0.52	3,860	3,880	3,750	11,470	44,503,600
06/04/2023	3,860	0.03 ▲	0.78	3,830	3,920	3,840	14,750	56,935,000
05/04/2023	3,830	0.03 ▲	0.78	3,800	3,850	3,750	4,210	16,124,300
04/04/2023	3,800	0.05 ▲	1.32	3,750	3,830	3,700	3,090	11,742,000
03/04/2023	3,750	0.02 ▲	0.53	3,730	3,750	3,650	3,130	11,737,500
31/03/2023	3,730	0.00 ■■	0.00	3,730	3,730	3,650	1,620	6,042,600
30/03/2023	3,730	0.03 ▲	0.80	3,700	3,730	3,600	3,800	14,174,000
29/03/2023	3,700	0.01 ▲	0.27	3,690	3,700	3,630	1,480	5,476,000
28/03/2023	3,690	-0.08 ▼	-2.17	3,770	3,850	3,660	2,980	10,996,200
24/03/2023	3,750	-0.11 ▼	-2.93	3,860	3,840	3,700	140	525,000
22/03/2023	3,750	0.00 ■■	0.00	3,750	3,800	3,650	850	3,187,500
21/03/2023	3,750	0.05 ▲	1.33	3,700	3,790	3,560	570	2,137,500
20/03/2023	3,700	-0.09 ▼	-2.43	3,790	3,850	3,540	3,410	12,617,000
17/03/2023	3,790	0.02 ▲	0.53	3,770	3,790	3,710	1,310	4,964,900
16/03/2023	3,770	-0.03 ▼	-0.80	3,800	3,810	3,750	1,160	4,373,200
15/03/2023	3,800	0.10 ▲	2.63	3,700	3,890	3,690	2,150	8,170,000
14/03/2023	3,700	-0.15 ▼	-4.05	3,850	3,850	3,700	1,810	6,697,000
13/03/2023	3,850	-0.13 ▼	-3.38	3,980	3,980	3,810	4,980	19,173,000
10/03/2023	3,980	-0.02 ▼	-0.50	4,000	4,090	3,950	1,410	5,611,800
09/03/2023	4,000	0.10 ▲	2.50	3,900	4,030	3,860	31,410	125,640,000
08/03/2023	3,900	0.04 ▲	1.03	3,860	3,920	3,800	7,070	27,573,000
07/03/2023	3,860	-0.10 ▼	-2.59	3,960	3,950	3,810	5,720	22,079,200
06/03/2023	3,960	0.25 ▲	6.31	3,710	3,960	3,730	11,250	44,550,000
03/03/2023	3,710	0.01 ▲	0.27	3,700	3,730	3,680	8,230	30,533,300
02/03/2023	3,700	0.03 ▲	0.81	3,670	3,860	3,660	3,290	12,173,000
01/03/2023	3,670	-0.06 ▼	-1.63	3,730	3,750	3,670	3,290	12,074,300
28/02/2023	3,730	-0.01 ▼	-0.27	3,740	3,740	3,650	1,430	5,333,900
27/02/2023	3,740	-0.06 ▼	-1.60	3,800	3,780	3,620	6,220	23,262,800
24/02/2023	3,800	0.01 ▲	0.26	3,790	3,800	3,730	3,130	11,894,000
23/02/2023	3,790	0.04 ▲	1.06	3,750	3,800	3,730	4,280	16,221,200
22/02/2023	3,750	-0.18 ▼	-4.80	3,930	3,900	3,700	4,850	18,187,500
21/02/2023	3,930	0.03 ▲	0.76	3,900	3,940	3,890	5,030	19,767,900
20/02/2023	3,900	0.12 ▲	3.08	3,780	3,900	3,760	5,140	20,046,000
17/02/2023	3,780	0.03 ▲	0.79	3,750	3,790	3,700	3,650	13,797,000
16/02/2023	3,750	0.06 ▲	1.60	3,690	3,750	3,650	2,270	8,512,500
15/02/2023	3,690	-0.01 ▼	-0.27	3,700	3,750	3,600	1,890	6,974,100
14/02/2023	3,700	0.00 ■■	0.00	3,700	3,800	3,550	2,560	9,472,000
13/02/2023	3,700	-0.26 ▼	-7.03	3,960	3,960	3,700	6,500	24,050,000
10/02/2023	3,960	0.00 ■■	0.00	3,960	3,980	3,870	1,890	7,484,400
09/02/2023	3,960	0.02 ▲	0.51	3,940	3,980	3,890	280	1,108,800
08/02/2023	3,940	0.00 ■■	0.00	3,940	3,960	3,910	1,460	5,752,400
07/02/2023	3,940	-0.06 ▼	-1.52	4,000	4,040	3,910	3,150	12,411,000
06/02/2023	4,000	0.00 ■■	0.00	4,000	4,080	3,800	3,620	14,480,000
03/02/2023	4,000	0.03 ▲	0.75	3,970	4,010	3,930	2,940	11,760,000
02/02/2023	3,970	0.04 ▲	1.01	3,930	4,060	3,960	6,390	25,368,300
01/02/2023	3,930	-0.10 ▼	-2.54	4,030	4,200	3,930	17,100	67,203,000
31/01/2023	4,030	-0.02 ▼	-0.50	4,050	4,050	3,900	4,940	19,908,200
30/01/2023	4,050	0.02 ▲	0.49	4,030	4,190	4,040	3,850	15,592,500
27/01/2023	4,030	0.08 ▲	1.99	3,950	4,050	3,950	5,970	24,059,100
19/01/2023	3,950	0.05 ▲	1.27	3,900	3,980	3,730	3,680	14,536,000
18/01/2023	3,900	0.00 ■■	0.00	3,900	3,940	3,630	830	3,237,000
17/01/2023	3,900	0.10 ▲	2.56	3,800	3,930	3,630	1,190	4,641,000
16/01/2023	3,800	0.00 ■■	0.00	3,800	3,800	3,700	1,360	5,168,000
13/01/2023	3,800	-0.08 ▼	-2.11	3,880	3,900	3,780	1,420	5,396,000
12/01/2023	3,880	-0.02 ▼	-0.52	3,900	3,900	3,850	1,160	4,500,800
11/01/2023	3,900	-0.08 ▼	-2.05	3,980	3,900	3,780	3,690	14,391,000
10/01/2023	3,980	0.04 ▲	1.01	3,940	3,980	3,800	3,120	12,417,600
09/01/2023	3,940	-0.01 ▼	-0.25	3,950	4,050	3,860	970	3,821,800
06/01/2023	3,950	-0.02 ▼	-0.51	3,970	3,970	3,850	710	2,804,500
05/01/2023	3,970	0.05 ▲	1.26	3,920	4,040	3,800	2,210	8,773,700
04/01/2023	3,920	-0.05 ▼	-1.28	3,970	4,000	3,920	2,570	10,074,400
03/01/2023	3,970	0.07 ▲	1.76	3,900	3,970	3,850	3,440	13,656,800
30/12/2022	3,900	0.07 ▲	1.79	3,830	3,980	3,800	1,120	4,368,000
29/12/2022	3,830	-0.12 ▼	-3.13	3,950	3,950	3,760	1,090	4,174,700
28/12/2022	3,950	0.08 ▲	2.03	3,870	3,950	3,840	1,000	3,950,000
27/12/2022	3,870	0.04 ▲	1.03	3,830	3,870	3,610	1,140	4,411,800
26/12/2022	3,830	0.00 ■■	0.00	3,830	3,950	3,650	2,470	9,460,100
23/12/2022	3,830	-0.16 ▼	-4.18	3,990	3,990	3,820	1,760	6,740,800
22/12/2022	3,990	-0.06 ▼	-1.50	4,050	4,100	3,810	1,820	7,261,800
21/12/2022	4,050	-0.04 ▼	-0.99	4,090	4,100	3,830	1,550	6,277,500
20/12/2022	4,090	-0.01 ▼	-0.24	4,100	4,170	3,830	2,860	11,697,400
19/12/2022	4,100	-0.06 ▼	-1.46	4,160	4,200	4,100	7,020	28,782,000
15/12/2022	4,160	0.05 ▲	1.20	4,110	4,170	4,100	1,890	7,862,400
14/12/2022	4,110	-0.07 ▼	-1.70	4,180	4,270	4,100	9,110	37,442,100
13/12/2022	4,180	0.00 ■■	0.00	4,180	4,190	4,000	2,040	8,527,200
12/12/2022	4,180	-0.08 ▼	-1.91	4,260	4,400	4,180	4,830	20,189,400
09/12/2022	4,260	-0.14 ▼	-3.29	4,400	4,500	4,200	2,800	11,928,000
08/12/2022	4,400	0.12 ▲	2.73	4,280	4,500	4,280	7,270	31,988,000
07/12/2022	4,280	-0.32 ▼	-7.48	4,600	4,590	4,280	14,500	62,060,000
06/12/2022	4,600	-0.13 ▼	-2.83	4,730	4,800	4,400	13,390	61,594,000
05/12/2022	4,730	0.06 ▲	1.27	4,670	4,900	4,500	11,950	56,523,500
02/12/2022	4,670	0.00 ■■	0.00	4,670	4,800	4,500	4,660	21,762,200
01/12/2022	4,670	0.30 ▲	6.42	4,370	4,670	4,400	22,280	104,047,600
30/11/2022	4,370	0.17 ▲	3.89	4,200	4,440	4,120	9,030	39,461,100
29/11/2022	4,200	0.02 ▲	0.48	4,180	4,250	4,050	6,200	26,040,000
28/11/2022	4,180	0.18 ▲	4.31	4,000	4,200	4,000	11,310	47,275,800
25/11/2022	4,000	0.13 ▲	3.25	3,870	4,000	3,900	4,620	18,480,000
24/11/2022	3,870	-0.03 ▼	-0.78	3,900	4,000	3,800	240	928,800
23/11/2022	3,900	-0.05 ▼	-1.28	3,950	4,000	3,870	840	3,276,000
22/11/2022	3,950	0.08 ▲	2.03	3,870	4,080	3,900	5,830	23,028,500
21/11/2022	3,870	-0.10 ▼	-2.58	3,970	4,090	3,860	1,910	7,391,700
20/11/2022	3,970	0.06 ▲	1.51	3,910	3,990	3,800	3,010	11,949,700
18/11/2022	3,970	0.06 ▲	1.51	3,910	3,990	3,800	3,010	11,949,700
17/11/2022	3,910	-0.09 ▼	-2.30	4,000	4,100	3,910	7,580	29,637,800
16/11/2022	4,000	0.13 ▲	3.25	3,870	4,000	3,600	5,820	23,280,000
15/11/2022	3,870	-0.29 ▼	-7.49	4,160	3,990	3,870	5,670	21,942,900
14/11/2022	4,160	0.17 ▲	4.09	3,990	4,180	3,720	6,850	28,496,000
12/11/2022	3,990	-0.01 ▼	-0.25	4,000	4,000	3,720	3,570	14,244,300
11/11/2022	3,990	-0.01 ▼	-0.25	4,000	4,000	3,720	3,570	14,244,300
10/11/2022	4,000	-0.25 ▼	-6.25	4,250	4,060	3,960	2,220	8,880,000
09/11/2022	4,250	0.15 ▲	3.53	4,100	4,250	3,970	1,050	4,462,500
08/11/2022	4,250	0.15 ▲	3.53	4,100	4,250	3,910	1,400	5,950,000
07/11/2022	4,100	-0.10 ▼	-2.44	4,200	4,400	3,910	11,160	45,756,000
04/11/2022	4,200	-0.16 ▼	-3.81	4,360	4,220	4,060	4,210	17,682,000
03/11/2022	4,360	0.16 ▲	3.67	4,200	4,360	4,000	6,420	27,991,200
02/11/2022	4,200	-0.05 ▼	-1.19	4,250	4,230	4,000	4,550	19,110,000
01/11/2022	4,250	0.05 ▲	1.18	4,200	4,400	4,050	3,820	16,235,000
31/10/2022	4,200	-0.05 ▼	-1.19	4,250	4,250	3,980	2,770	11,634,000
28/10/2022	4,250	0.05 ▲	1.18	4,200	4,400	4,200	18,350	77,987,500
27/10/2022	4,200	0.35 ▲	8.33	3,850	4,200	3,950	4,120	17,304,000
26/10/2022	3,950	0.09 ▲	2.28	3,860	4,000	3,850	8,730	34,483,500
25/10/2022	3,850	-0.01 ▼	-0.26	3,860	3,900	3,590	7,670	29,529,500
24/10/2022	3,860	-0.28 ▼	-7.25	4,140	4,000	3,860	15,260	58,903,600
21/10/2022	4,140	-0.31 ▼	-7.49	4,450	4,470	4,140	7,230	29,932,200
20/10/2022	4,450	-0.12 ▼	-2.70	4,570	4,450	4,350	2,020	8,989,000
19/10/2022	4,570	0.06 ▲	1.31	4,510	0	0	880	4,021,600
18/10/2022	4,510	-0.05 ▼	-1.11	4,560	4,600	4,500	3,330	15,018,300
17/10/2022	4,560	0.01 ▲	0.22	4,550	4,590	4,400	1,580	7,204,800
16/10/2022	4,550	0.08 ▲	1.76	4,470	4,710	4,500	7,230	32,896,500
14/10/2022	4,550	0.08 ▲	1.76	4,470	4,710	4,500	7,230	32,896,500
13/10/2022	4,470	0.07 ▲	1.57	4,400	4,510	4,330	2,530	11,309,100
12/10/2022	4,400	0.16 ▲	3.64	4,240	4,410	4,000	7,940	34,936,000
11/10/2022	4,240	-0.11 ▼	-2.59	4,350	4,330	4,050	8,730	37,015,200
07/10/2022	4,520	-0.33 ▼	-7.30	4,850	4,840	4,520	11,800	53,336,000
06/10/2022	4,850	-0.35 ▼	-7.22	5,200	5,250	4,850	4,790	23,231,500
05/10/2022	5,200	0.15 ▲	2.88	5,050	5,300	5,110	2,980	15,496,000
04/10/2022	5,050	-0.35 ▼	-6.93	5,400	5,410	5,030	7,200	36,360,000
03/10/2022	5,400	-0.40 ▼	-7.41	5,800	5,610	5,400	12,820	69,228,000
02/10/2022	5,800	-0.15 ▼	-2.59	5,950	5,990	5,540	7,130	41,354,000
30/09/2022	5,800	-0.15 ▼	-2.59	5,950	5,990	5,540	7,130	41,354,000
29/09/2022	5,950	-0.05 ▼	-0.84	6,000	6,000	5,910	11,000	65,450,000
28/09/2022	6,000	0.00 ■■	0.00	6,000	6,100	5,900	14,950	89,700,000
27/09/2022	6,000	0.05 ▲	0.83	5,950	6,100	5,900	8,690	52,140,000
26/09/2022	5,950	-0.20 ▼	-3.36	6,150	6,100	5,900	23,690	140,955,500
24/09/2022	6,150	0.25 ▲	4.07	5,900	6,200	5,800	17,310	106,456,500
23/09/2022	6,150	0.25 ▲	4.07	5,900	6,200	5,800	17,310	106,456,500
22/09/2022	5,900	0.00 ■■	0.00	5,900	5,900	5,730	4,170	24,603,000
21/09/2022	5,900	0.00 ■■	0.00	5,900	5,950	5,700	2,420	14,278,000
20/09/2022	5,900	-0.07 ▼	-1.19	5,970	6,000	5,800	2,830	16,697,000
19/09/2022	5,970	-0.21 ▼	-3.52	6,180	6,000	5,820	9,260	55,282,200
16/09/2022	6,180	-0.03 ▼	-0.49	6,210	6,230	6,120	3,020	18,663,600
15/09/2022	6,210	-0.01 ▼	-0.16	6,220	6,500	6,210	7,720	47,941,200
14/09/2022	6,220	-0.15 ▼	-2.41	6,370	6,370	6,100	6,860	42,669,200
13/09/2022	6,370	-0.02 ▼	-0.31	6,390	6,380	6,110	4,130	26,308,100
12/09/2022	6,390	0.29 ▲	4.54	6,100	6,450	5,980	8,700	55,593,000
09/09/2022	6,420	0.32 ▲	4.98	6,100	6,420	6,100	12,270	78,773,400
08/09/2022	6,100	-0.37 ▼	-6.07	6,470	6,500	6,100	11,950	72,895,000
07/09/2022	6,470	-0.48 ▼	-7.42	6,950	6,810	6,470	21,710	140,463,700
06/09/2022	6,950	0.00 ■■	0.00	6,950	7,000	6,770	9,430	65,538,500
05/09/2022	6,950	-0.05 ▼	-0.72	7,000	7,050	6,820	11,680	81,176,000
04/09/2022	7,000	0.11 ▲	1.57	6,890	7,000	6,690	8,800	61,600,000
02/09/2022	7,000	0.11 ▲	1.57	6,890	7,000	6,690	8,800	61,600,000
01/09/2022	7,000	0.11 ▲	1.57	6,890	7,000	6,690	8,800	61,600,000
31/08/2022	7,000	0.11 ▲	1.57	6,890	7,000	6,690	8,800	61,600,000
30/08/2022	6,890	0.00 ■■	0.00	6,890	7,000	6,820	10,470	72,138,300
29/08/2022	6,890	-0.41 ▼	-5.95	7,300	7,170	6,790	45,670	314,666,300
27/08/2022	7,300	-0.21 ▼	-2.88	7,510	7,500	7,300	12,840	93,732,000
26/08/2022	7,300	-0.21 ▼	-2.88	7,510	7,500	7,300	12,840	93,732,000
25/08/2022	7,510	-0.04 ▼	-0.53	7,550	7,890	7,450	13,430	100,859,300
24/08/2022	7,550	0.47 ▲	6.23	7,080	7,570	7,080	74,730	564,211,500
23/08/2022	7,080	0.06 ▲	0.85	7,020	7,190	6,900	12,800	90,624,000
22/08/2022	7,020	0.12 ▲	1.71	6,900	7,220	6,810	24,420	171,428,400
21/08/2022	6,900	0.00 ■■	0.00	6,900	7,000	6,810	6,090	42,021,000
19/08/2022	6,900	0.00 ■■	0.00	6,900	7,000	6,810	6,090	42,021,000
18/08/2022	6,900	-0.10 ▼	-1.45	7,000	7,000	6,860	9,310	64,239,000
17/08/2022	7,000	-0.03 ▼	-0.43	7,030	7,130	6,900	11,020	77,140,000
16/08/2022	7,030	-0.07 ▼	-1.00	7,100	7,140	7,000	10,540	74,096,200
15/08/2022	7,100	0.00 ■■	0.00	7,100	7,170	7,040	20,190	143,349,000
12/08/2022	7,100	0.28 ▲	3.94	6,820	7,150	6,720	21,050	149,455,000
11/08/2022	6,820	-0.39 ▼	-5.72	7,210	7,210	6,810	20,910	142,606,200
10/08/2022	7,210	0.05 ▲	0.69	7,160	7,220	7,000	19,630	141,532,300
09/08/2022	7,160	0.04 ▲	0.56	7,120	7,500	7,130	19,480	139,476,800
08/08/2022	7,120	0.46 ▲	6.46	6,660	7,120	6,630	24,930	177,501,600
07/08/2022	6,660	0.00 ■■	0.00	6,660	6,660	6,540	10,680	71,128,800
05/08/2022	6,660	0.00 ■■	0.00	6,660	6,660	6,540	10,680	71,128,800
04/08/2022	6,660	-0.03 ▼	-0.45	6,690	6,700	6,590	7,920	52,747,200
03/08/2022	6,690	-0.01 ▼	-0.15	6,700	6,700	6,510	5,710	38,199,900
02/08/2022	6,700	0.10 ▲	1.49	6,600	6,750	6,560	22,040	147,668,000
01/08/2022	6,600	-0.28 ▼	-4.24	6,880	6,800	6,480	38,980	257,268,000
29/07/2022	6,880	-0.02 ▼	-0.29	6,900	6,940	6,700	7,760	53,388,800
28/07/2022	6,900	0.11 ▲	1.59	6,790	6,960	6,800	12,830	88,527,000
27/07/2022	6,790	0.01 ▲	0.15	6,780	6,810	6,700	5,590	37,956,100
26/07/2022	6,780	0.11 ▲	1.62	6,670	6,820	6,520	8,120	55,053,600
25/07/2022	6,670	0.01 ▲	0.15	6,660	6,680	6,520	8,040	53,626,800
24/07/2022	6,660	0.06 ▲	0.90	6,600	6,780	6,500	5,100	33,966,000
22/07/2022	6,660	0.06 ▲	0.90	6,600	6,780	6,500	5,100	33,966,000
21/07/2022	7,100	0.03 ▲	0.42	7,070	7,150	7,000	9,550	67,805,000
20/07/2022	7,070	0.19 ▲	2.69	6,880	7,100	6,910	12,760	90,213,200
19/07/2022	6,880	-0.21 ▼	-3.05	7,090	7,060	6,800	13,080	89,990,400
18/07/2022	7,090	0.28 ▲	3.95	6,810	7,350	6,950	13,090	92,808,100
17/07/2022	7,150	0.34 ▲	4.76	6,810	7,280	6,810	27,170	194,265,500
15/07/2022	7,150	0.34 ▲	4.76	6,810	7,280	6,810	27,170	194,265,500
14/07/2022	6,810	0.44 ▲	6.46	6,370	6,810	6,500	22,770	155,063,700
13/07/2022	6,370	0.41 ▲	6.44	5,960	6,370	6,120	15,690	99,945,300
12/07/2022	5,960	0.10 ▲	1.68	5,860	5,970	5,660	4,050	24,138,000
11/07/2022	5,860	-0.02 ▼	-0.34	5,880	5,990	5,600	5,090	29,827,400
10/07/2022	5,880	0.06 ▲	1.02	5,820	6,000	5,810	7,370	43,335,600
08/07/2022	5,880	0.06 ▲	1.02	5,820	6,000	5,810	7,370	43,335,600
07/07/2022	5,820	0.01 ▲	0.17	5,810	5,990	5,620	4,090	23,803,800
06/07/2022	5,810	-0.18 ▼	-3.10	5,990	5,990	5,750	3,010	17,488,100
05/07/2022	5,990	0.01 ▲	0.17	5,980	6,000	5,800	19,400	116,206,000
04/07/2022	5,980	0.08 ▲	1.34	5,900	6,100	5,900	3,510	20,989,800
03/07/2022	5,900	-0.03 ▼	-0.51	5,930	6,000	5,550	3,230	19,057,000
01/07/2022	5,900	-0.03 ▼	-0.51	5,930	6,000	5,550	3,230	19,057,000
30/06/2022	5,930	-0.22 ▼	-3.71	6,150	6,150	5,900	3,210	19,035,300
29/06/2022	6,150	0.20 ▲	3.25	5,950	6,150	5,550	11,230	69,064,500
28/06/2022	5,950	0.18 ▲	3.03	5,770	5,990	5,700	5,170	30,761,500
27/06/2022	5,770	0.27 ▲	4.68	5,500	5,770	5,560	4,170	24,060,900
24/06/2022	5,500	0.03 ▲	0.55	5,470	5,790	5,500	10,040	55,220,000
23/06/2022	5,470	0.12 ▲	2.19	5,350	5,500	5,320	4,750	25,982,500
22/06/2022	5,350	0.22 ▲	4.11	5,130	5,350	5,130	5,370	28,729,500
21/06/2022	5,130	-0.35 ▼	-6.82	5,480	5,500	5,100	26,020	133,482,600
20/06/2022	5,480	-0.41 ▼	-7.48	5,890	5,850	5,480	13,690	75,021,200
17/06/2022	5,890	-0.44 ▼	-7.47	6,330	6,290	5,890	24,570	144,717,300
16/06/2022	6,330	-0.41 ▼	-6.48	6,740	6,900	6,330	10,340	65,452,200
15/06/2022	6,740	-0.28 ▼	-4.15	7,020	7,040	6,530	15,720	105,952,800
14/06/2022	7,020	-0.01 ▼	-0.14	7,030	7,100	7,000	11,100	77,922,000
13/06/2022	7,030	-0.39 ▼	-5.55	7,420	7,480	7,000	29,990	210,829,700
12/06/2022	7,420	-0.23 ▼	-3.10	7,650	7,800	7,400	16,000	118,720,000
10/06/2022	7,420	-0.23 ▼	-3.10	7,650	7,800	7,400	16,000	118,720,000
09/06/2022	7,650	0.06 ▲	0.78	7,590	7,690	7,400	2,610	19,966,500
08/06/2022	7,590	0.29 ▲	3.82	7,300	7,590	7,300	10,420	79,087,800
07/06/2022	7,300	-0.30 ▼	-4.11	7,600	7,600	7,200	15,050	109,865,000
06/06/2022	7,600	-0.17 ▼	-2.24	7,770	7,800	7,600	5,340	40,584,000
05/06/2022	7,770	-0.34 ▼	-4.38	8,110	8,090	7,770	21,020	163,325,400
03/06/2022	7,770	-0.34 ▼	-4.38	8,110	8,090	7,770	21,020	163,325,400
02/06/2022	8,110	-0.29 ▼	-3.58	8,400	8,500	8,100	11,440	92,778,400
01/06/2022	8,400	-0.30 ▼	-3.57	8,700	8,790	8,400	7,620	64,008,000
31/05/2022	8,700	0.19 ▲	2.18	8,510	9,000	8,200	38,100	331,470,000
30/05/2022	8,510	0.37 ▲	4.35	8,140	8,510	7,920	36,800	313,168,000
29/05/2022	8,140	-0.01 ▼	-0.12	8,150	8,150	8,000	12,280	99,959,200
27/05/2022	8,140	-0.01 ▼	-0.12	8,150	8,150	8,000	12,280	99,959,200
26/05/2022	8,150	0.18 ▲	2.21	7,970	8,290	7,890	15,780	128,607,000
25/05/2022	7,970	0.47 ▲	5.90	7,500	7,990	7,450	30,010	239,179,700
24/05/2022	7,500	0.01 ▲	0.13	7,490	7,500	7,200	11,040	82,800,000
23/05/2022	7,490	0.23 ▲	3.07	7,260	7,490	7,250	17,980	134,670,200
22/05/2022	7,260	-0.06 ▼	-0.83	7,320	7,400	7,250	15,220	110,497,200
20/05/2022	7,260	-0.06 ▼	-0.83	7,320	7,400	7,250	15,220	110,497,200
19/05/2022	7,320	-0.07 ▼	-0.96	7,390	7,390	7,190	8,450	61,854,000
18/05/2022	7,390	0.01 ▲	0.14	7,380	7,590	7,300	16,120	119,126,800
17/05/2022	7,380	0.48 ▲	6.50	6,900	7,380	6,700	40,560	299,332,800
16/05/2022	6,900	-0.28 ▼	-4.06	7,180	7,290	6,830	27,360	188,784,000
13/05/2022	7,180	-0.53 ▼	-7.38	7,710	7,790	7,180	21,280	152,790,400
12/05/2022	7,710	-0.50 ▼	-6.49	8,210	8,200	7,700	24,120	185,965,200
11/05/2022	8,210	0.21 ▲	2.56	8,000	8,280	8,100	8,500	69,785,000
10/05/2022	8,000	-0.26 ▼	-3.25	8,260	8,190	7,690	14,220	113,760,000
09/05/2022	8,260	-0.59 ▼	-7.14	8,850	8,990	8,240	13,840	114,318,400
29/04/2022	9,390	0.49 ▲	5.22	8,900	9,430	9,200	22,190	208,364,100
28/04/2022	8,900	0.20 ▲	2.25	8,700	9,000	8,800	39,470	351,283,000
27/04/2022	8,700	0.25 ▲	2.87	8,450	8,800	8,430	14,000	121,800,000
26/04/2022	8,450	0.05 ▲	0.59	8,400	8,450	7,830	18,900	159,705,000
25/04/2022	8,400	-0.23 ▼	-2.74	8,630	9,000	8,400	75,090	630,756,000
23/04/2022	8,630	0.13 ▲	1.51	8,500	8,800	8,010	39,010	336,656,300
22/04/2022	8,630	0.13 ▲	1.51	8,500	8,800	8,010	39,010	336,656,300
21/04/2022	8,500	-0.60 ▼	-7.06	9,100	9,000	8,470	105,340	895,390,000
20/04/2022	9,100	-0.40 ▼	-4.40	9,500	9,200	8,840	81,760	744,016,000
19/04/2022	9,500	-0.70 ▼	-7.37	10,200	10,050	9,490	90,110	856,045,000
18/04/2022	10,200	-0.70 ▼	-6.86	10,900	10,700	10,150	67,760	691,152,000
16/04/2022	10,900	-0.25 ▼	-2.29	11,150	10,950	10,650	47,270	515,243,000
15/04/2022	10,900	-0.25 ▼	-2.29	11,150	10,950	10,650	47,270	515,243,000
14/04/2022	11,150	-0.05 ▼	-0.45	11,200	11,450	10,900	33,630	374,974,500
13/04/2022	11,200	0.35 ▲	3.13	10,850	11,200	10,450	77,860	872,032,000
12/04/2022	10,850	-0.25 ▼	-2.30	11,100	11,400	10,350	93,830	1,018,055,500
08/04/2022	11,100	-0.80 ▼	-7.21	11,900	12,100	11,100	87,400	970,140,000
07/04/2022	11,900	-0.30 ▼	-2.52	12,200	12,300	11,700	70,730	841,687,000
06/04/2022	12,200	-0.65 ▼	-5.33	12,850	12,700	12,000	319,200	3,894,240,000
05/04/2022	12,850	0.45 ▲	3.50	12,400	12,950	12,400	114,030	1,465,285,500
04/04/2022	12,400	0.25 ▲	2.02	12,150	12,500	12,100	45,740	567,176,000
01/04/2022	12,150	0.10 ▲	0.82	12,050	12,200	11,800	53,970	655,735,500
31/03/2022	12,050	-0.15 ▼	-1.24	12,200	12,400	12,050	46,800	563,940,000
30/03/2022	12,200	-0.45 ▼	-3.69	12,650	12,600	12,200	88,890	1,084,458,000
29/03/2022	12,650	0.25 ▲	1.98	12,400	12,800	12,300	72,190	913,203,500
28/03/2022	12,400	-0.10 ▼	-0.81	12,500	12,450	12,000	108,780	1,348,872,000
25/03/2022	12,500	-0.15 ▼	-1.20	12,650	12,750	12,450	77,360	967,000,000
24/03/2022	12,650	0.05 ▲	0.40	12,600	12,700	12,500	52,430	663,239,500
23/03/2022	12,600	0.20 ▲	1.59	12,400	12,900	12,400	121,280	1,528,128,000
22/03/2022	12,400	-0.05 ▼	-0.40	12,450	12,450	12,350	60,610	751,564,000
21/03/2022	12,450	0.20 ▲	1.61	12,250	12,500	12,200	55,340	688,983,000
18/03/2022	12,250	0.05 ▲	0.41	12,200	12,350	12,100	47,130	577,342,500
17/03/2022	12,200	0.20 ▲	1.64	12,000	12,300	12,050	43,890	535,458,000
16/03/2022	12,000	0.00 ■■	0.00	12,000	12,200	11,900	51,620	619,440,000
15/03/2022	12,000	0.00 ■■	0.00	12,000	12,150	11,850	37,710	452,520,000
14/03/2022	12,000	-0.40 ▼	-3.33	12,400	12,300	11,850	86,510	1,038,120,000
11/03/2022	12,400	-0.30 ▼	-2.42	12,700	12,700	12,400	66,800	828,320,000
10/03/2022	12,700	-0.05 ▼	-0.39	12,750	13,000	12,650	45,780	581,406,000
09/03/2022	12,750	0.25 ▲	1.96	12,500	13,100	12,100	112,850	1,438,837,500
08/03/2022	12,500	-0.60 ▼	-4.80	13,100	13,000	12,500	115,460	1,443,250,000
07/03/2022	13,100	0.05 ▲	0.38	13,050	13,150	12,650	93,340	1,222,754,000
06/03/2022	13,050	-0.20 ▼	-1.53	13,250	13,600	13,050	119,190	1,555,429,500
04/03/2022	13,050	-0.20 ▼	-1.53	13,250	13,600	13,050	119,190	1,555,429,500
03/03/2022	13,250	0.85 ▲	6.42	12,400	13,250	12,300	163,830	2,170,747,500
02/03/2022	12,400	-0.30 ▼	-2.42	12,700	12,800	12,300	64,110	794,964,000
01/03/2022	12,700	0.50 ▲	3.94	12,200	12,900	12,200	132,320	1,680,464,000
28/02/2022	12,200	0.00 ■■	0.00	12,200	12,300	12,100	49,010	597,922,000
27/02/2022	12,200	0.00 ■■	0.00	12,200	12,450	12,150	60,170	734,074,000
25/02/2022	12,200	0.00 ■■	0.00	12,200	12,450	12,150	60,170	734,074,000
24/02/2022	12,200	-0.10 ▼	-0.82	12,300	12,800	11,500	137,830	1,681,526,000
23/02/2022	12,300	0.20 ▲	1.63	12,100	12,450	12,050	56,680	697,164,000
22/02/2022	12,100	-0.40 ▼	-3.31	12,500	12,450	11,850	83,980	1,016,158,000
21/02/2022	12,500	0.15 ▲	1.20	12,350	12,500	12,200	67,850	848,125,000
20/02/2022	12,350	0.10 ▲	0.81	12,250	12,450	12,000	64,800	800,280,000
18/02/2022	12,350	0.10 ▲	0.81	12,250	12,450	12,000	64,800	800,280,000
17/02/2022	12,250	0.15 ▲	1.22	12,100	12,450	12,200	86,810	1,063,422,500
16/02/2022	12,100	0.45 ▲	3.72	11,650	12,100	11,650	71,520	865,392,000
15/02/2022	11,650	-0.10 ▼	-0.86	11,750	11,800	11,450	40,990	477,533,500
14/02/2022	11,750	0.10 ▲	0.85	11,650	12,000	11,450	70,540	828,845,000
11/02/2022	11,650	-0.20 ▼	-1.72	11,850	11,950	11,600	70,870	825,635,500
10/02/2022	11,850	-0.05 ▼	-0.42	11,900	11,850	11,550	130,090	1,541,566,500
09/02/2022	11,900	0.00 ■■	0.00	11,900	12,000	11,800	56,410	671,279,000
08/02/2022	11,900	0.00 ■■	0.00	11,900	12,100	11,800	36,340	432,446,000
07/02/2022	11,900	0.70 ▲	5.88	11,200	11,950	11,000	100,630	1,197,497,000
01/02/2022	11,200	0.00 ■■	0.00	11,150	11,200	11,000	41,490	464,688,000
31/01/2022	11,200	0.05 ▲	0.45	11,150	11,200	11,000	41,490	464,688,000
28/01/2022	11,200	0.05 ▲	0.45	11,150	11,200	11,000	41,490	464,688,000
27/01/2022	11,150	0.05 ▲	0.45	11,100	11,300	11,050	24,700	275,405,000
26/01/2022	11,100	-0.40 ▼	-3.60	11,500	11,800	11,000	48,040	533,244,000
25/01/2022	11,500	0.05 ▲	0.43	11,450	11,500	11,000	71,510	822,365,000
24/01/2022	11,450	-0.85 ▼	-7.42	12,300	12,300	11,450	93,170	1,066,796,500
21/01/2022	12,300	-0.10 ▼	-0.81	12,400	12,600	12,150	37,470	460,881,000
20/01/2022	12,350	0.75 ▲	6.07	11,600	12,400	11,600	44,470	549,204,500
19/01/2022	11,700	-0.10 ▼	-0.85	11,800	12,200	11,350	68,730	804,141,000
18/01/2022	12,000	-0.65 ▼	-5.42	12,650	12,650	11,800	56,820	681,840,000
17/01/2022	13,250	-0.35 ▼	-2.64	13,600	13,700	13,150	45,560	603,670,000
16/01/2022	13,600	0.20 ▲	1.47	13,400	13,900	13,050	82,590	1,123,224,000
14/01/2022	13,600	0.20 ▲	1.47	13,400	13,900	13,050	82,590	1,123,224,000
13/01/2022	13,400	-0.75 ▼	-5.60	14,150	14,450	13,250	131,580	1,763,172,000
12/01/2022	14,150	-1.05 ▼	-7.42	15,200	15,500	14,150	254,550	3,601,882,500
11/01/2022	15,200	-0.60 ▼	-3.95	15,800	16,000	15,200	139,190	2,115,688,000
10/01/2022	15,800	-0.55 ▼	-3.48	16,350	16,750	15,800	259,140	4,094,412,000
09/01/2022	16,350	1.05 ▲	6.42	15,300	16,350	15,100	372,450	6,089,557,500
07/01/2022	16,350	1.05 ▲	6.42	15,300	16,350	15,100	372,450	6,089,557,500
06/01/2022	15,300	0.20 ▲	1.31	15,100	15,600	14,900	164,420	2,515,626,000
05/01/2022	15,100	-0.15 ▼	-0.99	15,250	15,600	15,100	185,350	2,798,785,000
04/01/2022	15,250	0.15 ▲	0.98	15,100	15,500	15,100	156,480	2,386,320,000
03/01/2022	14,800	-0.90 ▼	-6.08	15,700	15,700	14,800	170,890	2,529,172,000
31/12/2021	15,100	0.70 ▲	4.64	14,400	15,100	14,200	174,030	2,627,853,000
30/12/2021	14,400	0.30 ▲	2.08	14,100	14,650	13,800	121,720	1,752,768,000
29/12/2021	14,100	-0.10 ▼	-0.71	14,200	14,200	13,900	89,540	1,262,514,000
23/12/2021	13,950	-0.10 ▼	-0.72	14,050	14,200	13,800	137,710	1,921,054,500
22/12/2021	13,950	-0.10 ▼	-0.72	14,050	14,200	13,800	137,710	1,921,054,500
21/12/2021	14,050	-0.05 ▼	-0.36	14,100	14,450	14,000	102,360	1,438,158,000
20/12/2021	14,100	-0.45 ▼	-3.19	14,550	14,500	14,000	101,090	1,425,369,000
17/12/2021	14,550	-0.05 ▼	-0.34	14,600	14,800	14,550	84,390	1,227,874,500
16/12/2021	14,600	0.10 ▲	0.68	14,500	14,750	14,400	76,380	1,115,148,000
15/12/2021	14,500	0.20 ▲	1.38	14,300	14,800	14,200	94,050	1,363,725,000
14/12/2021	14,300	-0.15 ▼	-1.05	14,450	14,550	14,150	101,730	1,454,739,000
13/12/2021	14,450	0.45 ▲	3.11	14,000	14,500	13,900	83,580	1,207,731,000
12/12/2021	14,000	-0.25 ▼	-1.79	14,250	14,300	13,850	67,910	950,740,000
10/12/2021	14,000	-0.25 ▼	-1.79	14,250	14,300	13,850	67,910	950,740,000
09/12/2021	14,250	0.45 ▲	3.16	13,800	14,350	13,800	76,480	1,089,840,000
08/12/2021	13,800	-0.05 ▼	-0.36	13,850	14,100	13,700	98,600	1,360,680,000
07/12/2021	13,850	0.05 ▲	0.36	13,800	14,100	13,200	108,510	1,502,863,500
06/12/2021	13,800	-1.00 ▼	-7.25	14,800	14,800	13,800	237,850	3,282,330,000
04/12/2021	14,800	-0.90 ▼	-6.08	15,700	15,700	14,800	170,890	2,529,172,000
03/12/2021	14,800	-0.90 ▼	-6.08	15,700	15,700	14,800	170,890	2,529,172,000
02/12/2021	15,700	-0.05 ▼	-0.32	15,750	16,100	15,650	131,920	2,071,144,000
01/12/2021	15,750	0.15 ▲	0.95	15,600	15,950	15,300	133,260	2,098,845,000
30/11/2021	15,600	0.55 ▲	3.53	15,050	15,950	15,200	173,650	2,708,940,000
29/11/2021	15,050	-0.25 ▼	-1.66	15,300	15,300	14,500	196,020	2,950,101,000
28/11/2021	15,300	-0.60 ▼	-3.92	15,900	16,300	15,200	191,430	2,928,879,000
26/11/2021	15,300	-0.60 ▼	-3.92	15,900	16,300	15,200	191,430	2,928,879,000
25/11/2021	15,900	0.35 ▲	2.20	15,550	16,150	15,000	159,860	2,541,774,000
24/11/2021	15,550	0.25 ▲	1.61	15,300	16,250	15,450	148,320	2,306,376,000
23/11/2021	15,300	-0.80 ▼	-5.23	16,100	16,050	15,000	326,250	4,991,625,000
22/11/2021	16,100	-1.20 ▼	-7.45	17,300	17,650	16,100	365,080	5,877,788,000
19/11/2021	17,300	-0.10 ▼	-0.58	17,400	18,450	16,200	378,290	6,544,417,000
18/11/2021	17,400	1.10 ▲	6.32	16,300	17,400	16,500	299,530	5,211,822,000
17/11/2021	16,300	0.40 ▲	2.45	15,900	16,500	15,500	282,470	4,604,261,000
16/11/2021	15,900	0.30 ▲	1.89	15,600	16,500	15,500	352,300	5,601,570,000
15/11/2021	15,600	1.00 ▲	6.41	14,600	15,600	15,000	461,040	7,192,224,000
14/11/2021	14,600	0.20 ▲	1.37	14,400	14,900	14,050	211,560	3,088,776,000
12/11/2021	14,600	0.20 ▲	1.37	14,400	14,900	14,050	211,560	3,088,776,000
11/11/2021	14,400	-0.20 ▼	-1.39	14,600	15,000	14,150	286,060	4,119,264,000
10/11/2021	14,600	0.65 ▲	4.45	13,950	14,900	13,700	375,690	5,485,074,000
09/11/2021	13,950	-0.45 ▼	-3.23	14,400	14,750	13,800	264,190	3,685,450,500
08/11/2021	14,400	0.60 ▲	4.17	13,800	14,500	13,800	340,130	4,897,872,000
07/11/2021	13,800	0.05 ▲	0.36	13,800	14,250	13,700	162,770	2,246,226,000
05/11/2021	13,800	0.05 ▲	0.36	13,800	14,250	13,700	162,770	2,246,226,000
04/11/2021	13,400	-1.00 ▼	-7.46	14,400	15,350	13,400	436,230	5,845,482,000
03/11/2021	13,400	-1.00 ▼	-7.46	14,400	15,350	13,400	436,230	5,845,482,000
02/11/2021	14,400	0.90 ▲	6.25	13,500	14,400	13,550	408,220	5,878,368,000
01/11/2021	13,500	0.20 ▲	1.48	13,300	13,750	13,100	340,100	4,591,350,000
31/10/2021	13,300	0.25 ▲	1.88	13,050	13,450	12,700	352,990	4,694,767,000
29/10/2021	13,300	0.25 ▲	1.88	13,050	13,450	12,700	352,990	4,694,767,000
28/10/2021	13,050	-0.35 ▼	-2.68	13,400	13,400	13,000	228,010	2,975,530,500
27/10/2021	13,400	0.40 ▲	2.99	13,000	13,850	12,700	398,070	5,334,138,000
26/10/2021	13,000	0.20 ▲	1.54	12,800	13,300	12,150	301,010	3,913,130,000
25/10/2021	12,800	-0.70 ▼	-5.47	13,500	13,950	12,700	752,860	9,636,608,000
23/10/2021	13,500	0.80 ▲	5.93	12,700	13,550	12,500	506,340	6,835,590,000
22/10/2021	13,500	0.80 ▲	5.93	12,700	13,550	12,500	506,340	6,835,590,000
21/10/2021	12,700	0.60 ▲	4.72	12,100	12,700	12,400	383,050	4,864,735,000
20/10/2021	12,100	0.40 ▲	3.31	11,700	12,300	11,600	283,430	3,429,503,000
19/10/2021	11,700	0.05 ▲	0.43	11,650	11,900	11,500	70,690	827,073,000
18/10/2021	11,650	-0.25 ▼	-2.15	11,900	12,100	11,550	140,050	1,631,582,500
16/10/2021	11,900	0.45 ▲	3.78	11,450	11,950	11,600	217,840	2,592,296,000
15/10/2021	11,900	0.45 ▲	3.78	11,450	11,950	11,600	217,840	2,592,296,000
14/10/2021	11,450	0.05 ▲	0.44	11,400	11,550	11,350	75,540	864,933,000
13/10/2021	11,400	0.05 ▲	0.44	11,400	11,550	11,200	100,560	1,146,384,000
12/10/2021	11,400	-0.05 ▼	-0.44	11,400	11,450	11,150	85,120	970,368,000
11/10/2021	11,400	-0.15 ▼	-1.32	11,550	11,700	11,400	68,240	777,936,000
08/10/2021	11,550	0.20 ▲	1.73	11,350	11,700	11,350	109,050	1,259,527,500
07/10/2021	11,350	0.05 ▲	0.44	11,300	11,550	11,150	83,210	944,433,500
06/10/2021	11,300	0.10 ▲	0.88	11,200	11,450	11,150	61,830	698,679,000
05/10/2021	11,200	0.30 ▲	2.68	10,900	11,250	11,000	82,250	921,200,000
04/10/2021	10,900	-0.20 ▼	-1.83	11,100	11,100	10,900	90,650	988,085,000
01/10/2021	11,100	-0.15 ▼	-1.35	11,250	11,400	11,000	80,620	894,882,000
30/09/2021	11,250	0.05 ▲	0.44	11,250	11,600	11,250	85,540	962,325,000
29/09/2021	11,250	0.05 ▲	0.44	11,200	11,450	10,900	82,740	930,825,000
28/09/2021	11,200	-0.10 ▼	-0.89	11,300	11,250	10,700	180,180	2,018,016,000
27/09/2021	11,300	-0.80 ▼	-7.08	12,100	12,000	11,300	305,950	3,457,235,000
26/09/2021	12,100	-0.15 ▼	-1.24	12,250	12,450	12,000	128,260	1,551,946,000
24/09/2021	12,100	-0.15 ▼	-1.24	12,250	12,450	12,000	128,260	1,551,946,000
23/09/2021	12,250	-0.30 ▼	-2.45	12,550	13,100	12,250	372,300	4,560,675,000
22/09/2021	12,550	0.80 ▲	6.37	11,750	12,550	11,600	279,090	3,502,579,500
21/09/2021	11,750	-0.30 ▼	-2.55	12,050	11,900	11,400	243,770	2,864,297,500
20/09/2021	12,050	0.05 ▲	0.41	12,000	12,350	11,900	206,090	2,483,384,500
17/09/2021	12,000	0.15 ▲	1.25	11,850	12,300	11,750	257,680	3,092,160,000
16/09/2021	11,850	-0.15 ▼	-1.27	12,000	12,500	11,750	219,720	2,603,682,000
15/09/2021	12,000	-0.20 ▼	-1.67	12,200	12,200	11,850	192,810	2,313,720,000
14/09/2021	12,200	-0.20 ▼	-1.64	12,400	12,650	12,050	187,340	2,285,548,000
13/09/2021	12,400	-0.25 ▼	-2.02	12,650	13,000	12,300	248,040	3,075,696,000
11/09/2021	12,650	0.35 ▲	2.77	12,300	12,900	12,050	335,060	4,238,509,000
10/09/2021	12,650	0.35 ▲	2.77	12,300	12,900	12,050	335,060	4,238,509,000
09/09/2021	12,300	0.30 ▲	2.44	12,000	12,500	12,000	195,490	2,404,527,000
08/09/2021	12,000	-0.05 ▼	-0.42	12,000	12,300	11,700	275,130	3,301,560,000
07/09/2021	12,000	-0.45 ▼	-3.75	12,450	13,200	12,000	445,820	5,349,840,000
06/09/2021	12,450	0.80 ▲	6.43	11,650	12,450	11,950	166,370	2,071,306,500
05/09/2021	9,550	0.82 ▲	8.59	8,730	8,770	8,500	84,610	808,025,500
03/09/2021	8,600	-0.13 ▼	-1.51	8,730	8,770	8,500	117,380	1,009,468,000
01/09/2021	11,650	0.40 ▲	3.43	11,250	11,700	11,250	277,730	3,235,554,500
31/08/2021	11,250	0.05 ▲	0.44	11,200	11,600	10,950	203,240	2,286,450,000
30/08/2021	11,200	-0.35 ▼	-3.13	11,550	11,700	11,050	409,490	4,586,288,000
27/08/2021	11,550	0.05 ▲	0.43	11,500	12,000	11,550	234,250	2,705,587,500
26/08/2021	11,500	0.45 ▲	3.91	11,050	11,650	10,900	275,960	3,173,540,000
25/08/2021	11,050	-0.30 ▼	-2.71	11,350	11,200	10,750	119,290	1,318,154,500
24/08/2021	11,350	0.05 ▲	0.44	11,300	11,800	11,000	190,920	2,166,942,000
23/08/2021	11,300	0.70 ▲	6.19	10,600	11,300	10,500	504,050	5,695,765,000
20/08/2021	10,600	-0.50 ▼	-4.72	11,100	11,850	10,600	711,570	7,542,642,000
19/08/2021	11,100	-0.65 ▼	-5.86	11,750	11,700	11,100	262,340	2,911,974,000
18/08/2021	11,750	-0.15 ▼	-1.28	11,900	12,000	11,550	158,580	1,863,315,000
17/08/2021	11,900	-0.55 ▼	-4.62	12,450	13,200	11,650	441,370	5,252,303,000
16/08/2021	12,450	0.80 ▲	6.43	11,650	12,450	11,800	121,270	1,509,811,500
13/08/2021	11,650	0.05 ▲	0.43	11,600	11,650	10,800	272,870	3,178,935,500
12/08/2021	11,600	-0.85 ▼	-7.33	12,450	13,200	11,600	716,970	8,316,852,000
11/08/2021	12,450	0.80 ▲	6.43	11,650	12,450	12,300	141,910	1,766,779,500
10/08/2021	11,650	0.75 ▲	6.44	10,900	11,650	11,600	107,290	1,249,928,500
09/08/2021	10,900	0.70 ▲	6.42	10,200	10,900	10,300	475,750	5,185,675,000
06/08/2021	10,200	0.65 ▲	6.37	9,550	10,200	10,050	218,200	2,225,640,000
05/08/2021	9,550	0.62 ▲	6.49	8,930	9,550	8,910	84,610	808,025,500
04/08/2021	8,930	0.33 ▲	3.70	8,600	8,990	8,610	174,880	1,561,678,400
03/08/2021	8,600	-0.13 ▼	-1.51	8,730	8,770	8,500	117,380	1,009,468,000
02/08/2021	8,730	0.08 ▲	0.92	8,650	9,200	8,610	81,470	711,233,100
30/07/2021	8,650	0.03 ▲	0.35	8,620	8,720	8,400	56,470	488,465,500
29/07/2021	8,620	-0.25 ▼	-2.90	8,870	8,950	8,580	80,560	694,427,200
28/07/2021	8,870	-0.21 ▼	-2.37	9,080	9,080	8,850	24,640	218,556,800
27/07/2021	9,080	0.04 ▲	0.44	9,040	9,330	8,840	88,480	803,398,400
26/07/2021	9,040	-0.17 ▼	-1.88	9,210	9,210	8,840	95,010	858,890,400
23/07/2021	9,210	0.31 ▲	3.37	8,900	9,400	8,710	124,010	1,142,132,100
21/07/2021	8,520	-0.15 ▼	-1.76	8,670	9,180	8,500	36,650	312,258,000
20/07/2021	8,680	0.01 ▲	0.12	8,670	9,000	8,100	92,920	806,545,600
19/07/2021	8,670	-0.65 ▼	-7.50	9,320	8,800	8,670	85,100	737,817,000
17/07/2021	9,320	-0.60 ▼	-6.44	9,920	9,960	9,280	143,600	1,338,352,000
16/07/2021	9,320	-0.60 ▼	-6.44	9,920	9,960	9,280	143,600	1,338,352,000
15/07/2021	9,920	-0.73 ▼	-7.36	10,650	10,200	9,910	275,680	2,734,745,600
14/07/2021	10,650	-0.75 ▼	-7.04	11,400	11,100	10,650	186,180	1,982,817,000
13/07/2021	11,400	-0.05 ▼	-0.44	11,450	11,600	10,750	72,310	824,334,000
12/07/2021	11,450	0.25 ▲	2.18	11,200	11,950	10,850	265,270	3,037,341,500
09/07/2021	11,200	0.70 ▲	6.25	10,500	11,200	10,800	240,380	2,692,256,000
08/07/2021	10,500	-0.40 ▼	-3.81	10,900	10,950	10,350	19,960	209,580,000
07/07/2021	10,900	0.10 ▲	0.92	10,800	10,900	10,150	31,090	338,881,000
06/07/2021	10,800	-0.50 ▼	-4.63	11,300	11,300	10,800	52,940	571,752,000
05/07/2021	11,300	-0.50 ▼	-4.42	11,800	11,850	11,250	35,110	396,743,000
02/07/2021	11,800	0.05 ▲	0.42	11,750	12,000	11,500	46,350	546,930,000
01/07/2021	11,750	-0.30 ▼	-2.55	12,050	12,100	11,400	96,960	1,139,280,000
30/06/2021	12,050	-0.60 ▼	-4.98	12,650	12,600	11,950	91,930	1,107,756,500
29/06/2021	12,650	-0.50 ▼	-3.95	13,150	13,200	12,650	72,540	917,631,000
28/06/2021	13,150	-0.35 ▼	-2.66	13,500	13,550	13,050	33,310	438,026,500
25/06/2021	13,500	0.50 ▲	3.70	13,000	13,500	12,850	41,260	557,010,000
24/06/2021	13,000	-0.40 ▼	-3.08	13,400	13,300	12,950	44,140	573,820,000
23/06/2021	13,400	-0.25 ▼	-1.87	13,650	13,500	13,050	78,590	1,053,106,000
22/06/2021	13,650	-0.70 ▼	-5.13	14,350	14,450	13,600	118,480	1,617,252,000
21/06/2021	14,350	0.30 ▲	2.09	14,500	14,550	14,150	87,320	1,253,042,000
18/06/2021	14,500	0.45 ▲	3.10	14,050	14,650	13,900	119,700	1,735,650,000
17/06/2021	14,050	-0.05 ▼	-0.36	14,100	14,050	13,400	119,820	1,683,471,000
16/06/2021	14,100	0.20 ▲	1.42	13,900	14,200	13,000	177,700	2,505,570,000
15/06/2021	14,000	-0.25 ▼	-1.79	14,250	14,300	14,000	20,630	288,820,000
14/06/2021	14,250	-0.40 ▼	-2.81	14,650	14,800	14,000	133,510	1,902,517,500
11/06/2021	14,650	-0.05 ▼	-0.34	14,700	14,700	14,150	112,550	1,648,857,500
10/06/2021	14,700	-0.30 ▼	-2.04	15,000	15,250	14,700	120,240	1,767,528,000
09/06/2021	15,000	-0.30 ▼	-2.00	15,300	15,800	14,600	198,510	2,977,650,000
08/06/2021	15,300	-0.30 ▼	-1.96	15,600	16,150	14,950	238,250	3,645,225,000
07/06/2021	15,600	-0.70 ▼	-4.49	16,300	16,200	15,200	140,080	2,185,248,000
04/06/2021	16,300	0.70 ▲	4.29	15,600	16,400	15,200	207,580	3,383,554,000
03/06/2021	15,600	1.00 ▲	6.41	14,600	15,600	14,150	203,920	3,181,152,000
02/06/2021	14,600	0.20 ▲	1.37	14,400	14,600	13,800	105,240	1,536,504,000
01/06/2021	14,400	0.35 ▲	2.43	14,050	14,700	13,850	129,500	1,864,800,000
31/05/2021	14,050	6.03 ▲	42.92	13,900	14,250	13,550	115,160	1,617,998,000
28/05/2021	13,900	0.90 ▲	6.47	13,000	13,900	13,100	300,720	4,180,008,000
27/05/2021	13,000	0.80 ▲	6.15	12,200	13,000	11,900	199,870	2,598,310,000
26/05/2021	12,200	0.35 ▲	2.87	11,850	12,500	11,550	138,630	1,691,286,000
25/05/2021	11,850	-0.15 ▼	-1.27	12,000	12,100	11,650	30,880	365,928,000
24/05/2021	12,000	-0.05 ▼	-0.42	12,000	12,050	11,700	42,270	507,240,000
23/05/2021	12,000	0.25 ▲	2.08	11,750	12,450	11,750	202,380	2,428,560,000
21/05/2021	12,000	0.25 ▲	2.08	11,750	12,450	11,750	202,380	2,428,560,000
20/05/2021	11,750	0.75 ▲	6.38	11,000	11,750	10,700	216,820	2,547,635,000
19/05/2021	11,000	0.25 ▲	2.27	10,750	11,100	10,500	39,070	429,770,000
18/05/2021	10,750	-0.70 ▼	-6.51	11,450	11,400	10,750	101,750	1,093,812,500
17/05/2021	11,450	-0.05 ▼	-0.44	11,500	11,750	11,200	121,040	1,385,908,000
16/05/2021	11,500	-0.40 ▼	-3.48	11,900	11,750	11,100	138,660	1,594,590,000
14/05/2021	11,500	-0.40 ▼	-3.48	11,900	11,750	11,100	138,660	1,594,590,000
13/05/2021	11,900	-0.10 ▼	-0.84	12,000	12,150	11,450	149,310	1,776,789,000
12/05/2021	12,000	0.10 ▲	0.83	11,900	12,300	11,450	175,840	2,110,080,000
11/05/2021	11,900	0.20 ▲	1.68	11,700	12,500	11,800	379,070	4,510,933,000
10/05/2021	11,700	0.75 ▲	6.41	10,950	11,700	10,650	149,480	1,748,916,000
09/05/2021	10,950	-0.15 ▼	-1.37	11,100	11,200	10,950	42,230	462,418,500
07/05/2021	10,950	-0.15 ▼	-1.37	11,100	11,200	10,950	42,230	462,418,500
06/05/2021	11,100	-0.55 ▼	-4.95	11,650	11,600	11,100	118,010	1,309,911,000
05/05/2021	11,650	-0.10 ▼	-0.86	11,650	11,800	11,000	145,020	1,689,483,000
04/05/2021	11,650	-0.50 ▼	-4.29	12,150	12,150	11,600	56,910	663,001,500
03/05/2021	8,590	0.56 ▲	6.52	8,030	8,590	7,470	10,570	90,796,300
30/04/2021	12,150	0.75 ▲	6.17	11,400	12,150	11,500	323,210	3,927,001,500
29/04/2021	12,150	0.75 ▲	6.17	11,400	12,150	11,500	323,210	3,927,001,500
28/04/2021	11,400	0.70 ▲	6.14	10,700	11,400	10,650	145,700	1,660,980,000
27/04/2021	10,700	0.30 ▲	2.80	10,400	10,700	10,300	44,730	478,611,000
26/04/2021	10,400	0.10 ▲	0.96	10,300	10,600	9,990	65,870	685,048,000
23/04/2021	10,300	-0.20 ▼	-1.94	10,500	10,550	10,000	49,760	512,528,000
22/04/2021	10,500	-0.75 ▼	-7.14	11,250	11,000	10,500	125,530	1,318,065,000
20/04/2021	11,250	-0.80 ▼	-7.11	12,050	12,500	11,250	344,470	3,875,287,500
19/04/2021	12,050	0.75 ▲	6.22	11,300	12,050	11,550	183,840	2,215,272,000
16/04/2021	11,300	0.70 ▲	6.19	10,600	11,300	10,000	221,640	2,504,532,000
15/04/2021	10,600	0.65 ▲	6.13	9,950	10,600	9,780	364,630	3,865,078,000
14/04/2021	9,950	0.65 ▲	6.53	9,300	9,950	8,800	284,000	2,825,800,000
13/04/2021	9,300	-0.31 ▼	-3.33	9,610	9,720	8,980	87,720	815,796,000
12/04/2021	9,610	0.62 ▲	6.45	8,990	9,610	8,900	210,430	2,022,232,300
09/04/2021	8,990	0.19 ▲	2.11	8,800	9,020	8,700	52,250	469,727,500
08/04/2021	8,800	-0.10 ▼	-1.14	8,900	9,000	8,740	19,500	171,600,000
07/04/2021	8,900	-0.08 ▼	-0.90	8,980	8,900	8,630	39,250	349,325,000
06/04/2021	8,980	0.41 ▲	4.57	8,570	9,150	8,510	102,910	924,131,800
05/04/2021	8,570	-0.01 ▼	-0.12	8,570	8,690	8,300	56,140	481,119,800
02/04/2021	8,570	0.54 ▲	6.30	8,030	8,590	8,030	248,990	2,133,844,300
01/04/2021	8,030	0.03 ▲	0.37	8,000	8,060	7,820	30,970	248,689,100
31/03/2021	8,000	-0.02 ▼	-0.25	8,020	8,020	7,800	14,580	116,640,000
30/03/2021	8,020	0.07 ▲	0.87	7,950	8,120	7,800	44,490	356,809,800
29/03/2021	7,950	0.35 ▲	4.40	7,600	8,000	7,600	15,810	125,689,500
28/03/2021	7,600	-0.20 ▼	-2.63	7,800	7,800	7,260	21,020	159,752,000
26/03/2021	7,600	-0.20 ▼	-2.63	7,800	7,800	7,260	21,020	159,752,000
25/03/2021	7,800	-0.14 ▼	-1.79	7,800	7,900	7,600	30,350	236,730,000
24/03/2021	7,800	-0.20 ▼	-2.56	8,000	8,000	7,750	25,250	196,950,000
23/03/2021	8,000	-0.19 ▼	-2.38	8,190	8,200	7,980	21,400	171,200,000
22/03/2021	8,190	-0.01 ▼	-0.12	8,200	8,220	8,010	26,880	220,147,200
19/03/2021	8,200	-0.02 ▼	-0.24	8,220	8,260	8,050	45,870	376,134,000
18/03/2021	8,220	0.20 ▲	2.43	8,020	8,220	8,000	72,090	592,579,800
17/03/2021	8,020	-0.08 ▼	-1.00	8,100	8,110	7,900	85,660	686,993,200
16/03/2021	8,100	-0.07 ▼	-0.86	8,170	8,250	7,910	85,260	690,606,000
15/03/2021	8,170	0.11 ▲	1.35	8,060	8,290	8,060	43,380	354,414,600
12/03/2021	8,060	-0.14 ▼	-1.74	8,200	8,200	8,000	74,850	603,291,000
11/03/2021	8,200	-0.30 ▼	-3.66	8,500	8,540	8,000	93,730	768,586,000
10/03/2021	8,500	-0.18 ▼	-2.12	8,680	8,700	8,500	44,630	379,355,000
09/03/2021	8,680	-0.07 ▼	-0.81	8,750	8,750	8,450	94,090	816,701,200
08/03/2021	8,750	0.40 ▲	4.57	8,350	8,800	8,330	149,330	1,306,637,500
05/03/2021	8,350	-0.05 ▼	-0.60	8,400	8,490	8,110	16,300	136,105,000
04/03/2021	8,400	-0.10 ▼	-1.19	8,500	8,700	7,950	111,220	934,248,000
03/03/2021	8,500	0.50 ▲	5.88	8,000	8,500	7,800	109,080	927,180,000
02/03/2021	8,000	-0.16 ▼	-2.00	8,160	8,490	7,900	14,130	113,040,000
01/03/2021	8,160	0.20 ▲	2.45	7,960	8,350	7,600	17,550	143,208,000
26/02/2021	7,960	0.51 ▲	6.41	7,450	7,970	7,100	24,920	198,363,200
25/02/2021	7,450	-0.14 ▼	-1.88	7,590	7,600	7,100	10,000	74,500,000
24/02/2021	7,590	0.48 ▲	6.32	7,110	7,600	7,000	33,570	254,796,300
23/02/2021	7,110	0.26 ▲	3.66	6,850	7,150	6,660	12,180	86,599,800
22/02/2021	6,850	-0.14 ▼	-2.04	6,990	6,990	6,800	10,040	68,774,000
19/02/2021	6,990	0.09 ▲	1.29	6,900	7,040	6,650	13,970	97,650,300
18/02/2021	6,900	0.10 ▲	1.45	6,800	7,020	6,800	15,840	109,296,000
17/02/2021	6,800	0.13 ▲	1.91	6,800	7,030	6,600	14,030	95,404,000
10/02/2021	6,800	-0.20 ▼	-2.94	7,000	6,980	6,510	10,800	73,440,000
09/02/2021	6,800	-0.20 ▼	-2.94	7,000	6,980	6,510	10,800	73,440,000
08/02/2021	7,000	-0.02 ▼	-0.29	7,020	7,020	6,530	11,180	78,260,000
05/02/2021	7,020	0.27 ▲	3.85	6,750	7,100	6,590	133,060	934,081,200
05/01/2021	8,630	0.02 ▲	0.23	8,610	8,630	8,400	49,360	425,976,800
04/01/2021	8,610	0.56 ▲	6.50	8,050	8,610	8,000	356,510	3,069,551,100
01/01/2021	8,050	-0.01 ▼	-0.12	8,050	8,150	7,800	1,871,860	15,068,473,000
31/12/2020	8,050	-0.01 ▼	-0.12	8,050	8,150	7,800	1,871,860	15,068,473,000
30/12/2020	8,050	0.04 ▲	0.50	8,010	8,570	7,710	3,197,660	25,741,163,000
29/12/2020	8,010	0.50 ▲	6.24	7,490	8,010	7,490	186,948	1,497,453,480
28/12/2020	7,490	0.50 ▲	6.68	7,000	7,490	7,090	240,366	1,800,341,340
27/12/2020	7,000	0.40 ▲	5.71	6,610	7,050	6,250	137,348	961,436,000
25/12/2020	7,000	0.40 ▲	5.71	6,610	7,050	6,250	137,348	961,436,000
24/12/2020	6,610	0.10 ▲	1.51	6,490	6,940	6,100	66,636	440,463,960
23/12/2020	6,490	0.40 ▲	6.16	6,070	6,490	6,360	52,013	337,564,370
22/12/2020	6,070	0.30 ▲	4.94	5,770	6,160	5,630	39,232	238,138,240
21/12/2020	5,770	0.00 ■■	0.00	5,790	5,800	5,650	8,238	47,533,260
20/12/2020	5,790	0.10 ▲	1.73	5,700	5,790	5,580	13,612	78,813,480
18/12/2020	5,790	0.10 ▲	1.73	5,700	5,790	5,580	13,612	78,813,480
17/12/2020	5,700	-0.20 ▼	-3.51	5,880	5,980	5,600	8,632	49,202,400
16/12/2020	5,880	0.20 ▲	3.40	5,700	6,000	5,700	13,245	77,880,600
15/12/2020	5,700	0.00 ■■	0.00	5,660	5,720	5,610	5,942	33,869,400
14/12/2020	5,660	0.00 ■■	0.00	5,710	5,720	5,660	6,365	36,025,900
13/12/2020	5,710	0.10 ▲	1.75	5,640	5,710	5,600	7,427	42,408,170
11/12/2020	5,710	0.10 ▲	1.75	5,640	5,710	5,600	7,427	42,408,170
10/12/2020	5,640	-0.10 ▼	-1.77	5,720	5,800	5,610	2,433	13,722,120
09/12/2020	5,720	-0.10 ▼	-1.75	5,800	5,800	5,620	7,121	40,732,120
08/12/2020	5,800	0.10 ▲	1.72	5,700	5,900	5,500	10,355	60,059,000
07/12/2020	5,700	0.00 ■■	0.00	5,700	5,710	5,600	4,780	27,246,000
04/12/2020	5,610	-0.04 ▼	-0.71	5,650	5,870	5,610	37,740	211,721,400
03/12/2020	5,650	0.10 ▲	1.77	5,550	5,750	5,520	6,064	34,261,600
02/12/2020	5,550	-0.10 ▼	-1.80	5,660	5,810	5,430	6,010	33,355,500
01/12/2020	5,660	0.00 ■■	0.00	5,660	5,660	5,400	6,030	34,129,800
30/11/2020	5,750	0.23 ▲	4.00	5,520	5,800	5,550	71,050	408,537,500
27/11/2020	5,750	0.23 ▲	4.00	5,520	5,800	5,550	71,050	408,537,500
26/11/2020	5,520	-0.09 ▼	-1.63	5,610	5,600	5,450	110,210	608,359,200
25/11/2020	5,610	-0.22 ▼	-3.92	5,830	5,820	5,590	110,810	621,644,100
24/11/2020	5,830	-0.02 ▼	-0.34	5,850	5,850	5,720	116,740	680,594,200
23/11/2020	5,850	-0.25 ▼	-4.27	6,100	6,070	5,810	221,840	1,297,764,000
20/11/2020	6,100	0.40 ▲	6.56	5,710	6,100	6,000	51,855	316,315,500
19/11/2020	5,710	0.40 ▲	7.01	5,340	5,710	5,260	17,064	97,435,440
18/11/2020	5,340	0.03 ▲	0.56	5,310	5,360	5,200	87,790	468,798,600
17/11/2020	5,310	-0.10 ▼	-1.88	5,380	5,380	5,300	8,868	47,089,080
16/11/2020	5,380	0.00 ■■	0.00	5,430	5,430	5,370	2,845	15,306,100
13/11/2020	5,430	0.10 ▲	1.84	5,360	5,450	5,370	4,068	22,089,240
12/11/2020	5,360	0.00 ■■	0.00	5,380	5,500	5,300	17,651	94,609,360
11/11/2020	5,380	-0.10 ▼	-1.86	5,500	5,500	5,380	5,393	29,014,340
10/11/2020	5,500	-0.20 ▼	-3.64	5,660	5,680	5,490	7,280	40,040,000
09/11/2020	5,660	0.00 ■■	0.00	5,670	5,700	5,590	7,127	40,338,820
06/11/2020	5,670	0.00 ■■	0.00	5,690	5,710	5,500	5,282	29,948,940
05/11/2020	5,690	0.00 ■■	0.00	5,680	5,850	5,640	23,325	132,719,250
04/11/2020	5,680	0.20 ▲	3.52	5,500	5,680	5,470	10,463	59,429,840
03/11/2020	5,500	-0.20 ▼	-3.64	5,650	5,680	5,500	4,594	25,267,000
02/11/2020	5,650	0.30 ▲	5.31	5,400	5,650	5,450	28,189	159,267,850
30/10/2020	5,400	0.00 ■■	0.00	5,430	5,440	5,250	2,988	16,135,200
29/10/2020	5,430	0.10 ▲	1.84	5,300	5,460	5,250	10,229	55,543,470
28/10/2020	5,300	-0.30 ▼	-5.66	5,620	5,600	5,240	26,936	142,760,800
27/10/2020	5,620	-0.10 ▼	-1.78	5,700	5,750	5,460	10,836	60,898,320
26/10/2020	5,700	-0.10 ▼	-1.75	5,830	5,860	5,690	9,994	56,965,800
25/10/2020	5,830	0.00 ■■	0.00	5,840	5,850	5,700	5,689	33,166,870
23/10/2020	5,830	0.00 ■■	0.00	5,840	5,850	5,700	5,689	33,166,870
22/10/2020	5,840	0.00 ■■	0.00	5,850	5,870	5,600	8,400	49,056,000
21/10/2020	5,850	-0.10 ▼	-1.71	5,960	6,000	5,730	12,677	74,160,450
20/10/2020	5,960	-0.20 ▼	-3.36	6,180	6,190	5,960	9,436	56,238,560
19/10/2020	6,180	0.00 ■■	0.00	6,150	6,370	6,150	21,516	132,968,880
18/10/2020	6,150	0.40 ▲	6.50	5,750	6,150	5,750	38,916	239,333,400
16/10/2020	6,150	0.40 ▲	6.50	5,750	6,150	5,750	38,916	239,333,400
15/10/2020	5,750	-0.15 ▼	-2.61	5,900	5,930	5,720	165,990	954,442,500
14/10/2020	5,900	-0.30 ▼	-5.08	6,230	6,250	5,800	54,107	319,231,300
13/10/2020	6,230	-0.10 ▼	-1.61	6,340	6,500	6,170	23,377	145,638,710
12/10/2020	6,340	-0.30 ▼	-4.73	6,620	6,620	6,340	30,081	190,713,540
11/10/2020	6,620	-0.10 ▼	-1.51	6,770	6,800	6,570	13,332	88,257,840
09/10/2020	6,620	-0.10 ▼	-1.51	6,770	6,800	6,570	13,332	88,257,840
08/10/2020	6,770	0.00 ■■	0.00	6,800	6,900	6,740	40,483	274,069,910
07/10/2020	6,800	0.20 ▲	2.94	6,640	6,850	6,630	50,439	342,985,200
06/10/2020	6,640	0.00 ■■	0.00	6,650	6,660	6,500	31,088	206,424,320
05/10/2020	6,650	0.10 ▲	1.50	6,600	6,650	6,560	26,767	178,000,550
04/10/2020	6,600	-0.10 ▼	-1.52	6,740	6,740	6,550	52,190	344,454,000
02/10/2020	6,600	-0.10 ▼	-1.52	6,740	6,740	6,550	52,190	344,454,000
01/10/2020	6,740	0.10 ▲	1.48	6,650	7,010	6,670	32,705	220,431,700
30/09/2020	6,650	0.10 ▲	1.50	6,530	6,650	6,410	23,694	157,565,100
29/09/2020	6,530	-0.10 ▼	-1.53	6,680	6,700	6,490	46,726	305,120,780
28/09/2020	6,680	0.00 ■■	0.00	6,690	6,750	6,660	31,092	207,694,560
25/09/2020	6,690	-0.10 ▼	-1.49	6,840	6,850	6,650	47,695	319,079,550
24/09/2020	6,840	-0.20 ▼	-2.92	7,080	7,030	6,740	62,183	425,331,720
23/09/2020	7,080	-0.10 ▼	-1.41	7,210	7,230	7,070	55,728	394,554,240
22/09/2020	7,210	0.20 ▲	2.77	7,010	7,270	6,980	60,786	438,267,060
21/09/2020	7,010	0.20 ▲	2.85	6,830	7,010	6,450	101,934	714,557,340
18/09/2020	6,830	-0.50 ▼	-7.32	7,300	7,290	6,790	122,187	834,537,210
17/09/2020	7,300	-0.40 ▼	-5.48	7,700	7,710	7,170	112,429	820,731,700
16/09/2020	7,700	0.10 ▲	1.30	7,640	7,780	7,560	76,536	589,327,200
15/09/2020	7,640	-0.20 ▼	-2.62	7,790	7,810	7,590	41,424	316,479,360
14/09/2020	7,790	0.30 ▲	3.85	7,530	7,790	7,490	80,165	624,485,350
11/09/2020	7,530	-0.40 ▼	-5.31	7,950	7,950	7,420	74,135	558,236,550
10/09/2020	7,950	-0.30 ▼	-3.77	8,290	8,350	7,900	84,600	672,570,000
09/09/2020	8,290	0.54 ▲	6.51	7,750	8,290	7,650	1,294,980	10,735,384,200
08/09/2020	7,750	-0.10 ▼	-1.29	7,830	7,920	7,620	61,411	475,935,250
07/09/2020	7,830	0.50 ▲	6.39	7,320	7,830	7,420	116,810	914,622,300
04/09/2020	7,320	0.50 ▲	6.83	6,850	7,320	6,810	93,401	683,695,320
03/09/2020	6,850	0.00 ■■	0.00	6,810	6,860	6,790	39,900	273,315,000
02/09/2020	6,810	0.10 ▲	1.47	6,730	6,910	6,660	27,549	187,608,690
01/09/2020	6,810	0.10 ▲	1.47	6,730	6,910	6,660	27,549	187,608,690
31/08/2020	6,730	-0.40 ▼	-5.94	7,150	7,120	6,700	70,638	475,393,740
28/08/2020	7,150	0.20 ▲	2.80	7,000	7,490	7,050	139,755	999,248,250
27/08/2020	7,000	0.50 ▲	7.14	6,550	7,000	6,900	114,889	804,223,000
26/08/2020	6,550	0.40 ▲	6.11	6,130	6,550	6,160	109,494	717,185,700
25/08/2020	6,130	0.00 ■■	0.00	6,120	6,130	6,100	11,365	69,667,450
24/08/2020	6,120	0.00 ■■	0.00	6,070	6,120	6,080	16,303	99,774,360
21/08/2020	6,070	0.00 ■■	0.00	6,050	6,080	6,030	12,835	77,908,450
20/08/2020	6,050	-0.10 ▼	-1.65	6,110	6,110	6,050	13,502	81,687,100
19/08/2020	6,110	0.00 ■■	0.00	6,110	6,120	6,090	17,123	104,621,530
18/08/2020	6,110	0.00 ■■	0.00	6,090	6,140	6,090	12,777	78,067,470
17/08/2020	6,090	-0.10 ▼	-1.64	6,190	6,200	6,060	25,282	153,967,380
14/08/2020	6,190	0.00 ■■	0.00	6,190	6,210	6,140	22,900	141,751,000
13/08/2020	6,190	0.10 ▲	1.62	6,130	6,230	6,150	33,034	204,480,460
12/08/2020	6,130	0.10 ▲	1.63	6,010	6,130	6,010	28,055	171,977,150
11/08/2020	6,010	-0.10 ▼	-1.66	6,090	6,130	6,010	21,543	129,473,430
10/08/2020	6,090	-0.20 ▼	-3.28	6,280	6,330	6,090	49,267	300,036,030
07/08/2020	6,280	-0.20 ▼	-3.18	6,490	6,480	6,240	31,752	199,402,560
06/08/2020	6,490	-0.10 ▼	-1.54	6,590	6,580	6,350	33,158	215,195,420
05/08/2020	6,590	-0.20 ▼	-3.03	6,740	6,780	6,580	55,503	365,764,770
04/08/2020	6,740	0.40 ▲	5.93	6,300	6,740	6,300	178,774	1,204,936,760
03/08/2020	6,300	0.10 ▲	1.59	6,200	6,380	6,200	89,169	561,764,700
02/08/2020	6,200	-0.30 ▼	-4.84	6,500	6,350	6,110	37,015	229,493,000
31/07/2020	6,200	-0.30 ▼	-4.84	6,500	6,350	6,110	37,015	229,493,000
30/07/2020	6,500	0.30 ▲	4.62	6,190	6,600	6,200	73,604	478,426,000
29/07/2020	6,190	-0.20 ▼	-3.23	6,400	6,410	6,000	108,906	674,128,140
28/07/2020	6,400	0.40 ▲	6.25	5,990	6,400	5,970	114,516	732,902,400
27/07/2020	5,990	-0.10 ▼	-1.67	6,100	6,100	5,700	79,749	477,696,510
24/07/2020	6,100	-0.40 ▼	-6.56	6,460	6,450	6,010	100,114	610,695,400
23/07/2020	6,460	-0.20 ▼	-3.10	6,650	6,710	6,230	148,470	959,116,200
22/07/2020	6,650	-0.50 ▼	-7.52	7,150	7,150	6,650	160,938	1,070,237,700
21/07/2020	7,150	-0.10 ▼	-1.40	7,220	7,270	7,020	105,191	752,115,650
20/07/2020	7,220	-0.10 ▼	-1.39	7,300	7,310	7,220	78,021	563,311,620
17/07/2020	7,300	0.10 ▲	1.37	7,210	7,340	7,090	118,827	867,437,100
16/07/2020	7,210	0.30 ▲	4.16	6,910	7,210	6,910	164,819	1,188,344,990
15/07/2020	6,910	-0.20 ▼	-2.89	7,120	7,110	6,880	85,852	593,237,320
14/07/2020	7,120	-0.10 ▼	-1.40	7,200	7,210	6,990	89,153	634,769,360
13/07/2020	7,200	-0.20 ▼	-2.78	7,420	7,490	6,910	128,647	926,258,400
10/07/2020	7,420	0.50 ▲	6.74	6,940	7,420	6,960	150,985	1,120,308,700
09/07/2020	6,940	0.50 ▲	7.20	6,490	6,940	6,500	167,637	1,163,400,780
08/07/2020	6,490	0.40 ▲	6.16	6,070	6,490	6,070	131,625	854,246,250
07/07/2020	6,070	0.40 ▲	6.59	5,680	6,070	5,540	199,174	1,208,986,180
06/07/2020	5,680	-0.10 ▼	-1.76	5,800	5,810	5,600	48,460	275,252,800
03/07/2020	5,800	-0.10 ▼	-1.72	5,930	5,930	5,770	51,376	297,980,800
02/07/2020	5,930	0.20 ▲	3.37	5,770	5,930	5,790	114,928	681,523,040
01/07/2020	5,770	0.40 ▲	6.93	5,400	5,770	5,250	164,002	946,291,540
30/06/2020	5,400	-0.30 ▼	-5.56	5,650	5,690	5,260	181,207	978,517,800
29/06/2020	5,650	0.00 ■■	0.00	5,650	5,710	5,570	186,692	1,054,809,800
28/06/2020	5,650	0.12 ▲	2.12	5,530	5,680	5,530	1,164,410	6,578,916,500
26/06/2020	5,650	0.12 ▲	2.12	5,530	5,680	5,530	1,164,410	6,578,916,500
25/06/2020	5,530	0.40 ▲	7.23	5,170	5,530	4,950	200,500	1,108,765,000
24/06/2020	5,170	-0.10 ▼	-1.93	5,260	5,260	5,000	44,232	228,679,440
23/06/2020	5,260	0.30 ▲	5.70	4,920	5,260	5,200	125,949	662,491,740
22/06/2020	4,920	0.30 ▲	6.10	4,600	4,920	4,900	42,153	207,392,760
19/06/2020	4,600	0.30 ▲	6.52	4,300	4,600	4,300	35,143	161,657,800
18/06/2020	4,300	-0.30 ▼	-6.98	4,600	4,890	4,280	61,154	262,962,200
17/06/2020	4,600	-0.34 ▼	-7.39	4,940	5,260	4,600	1,086,740	4,999,004,000
16/06/2020	4,940	0.30 ▲	6.07	4,620	4,940	4,680	206,595	1,020,579,300
15/06/2020	4,620	0.30 ▲	6.49	4,320	4,620	4,620	20,223	93,430,260
12/06/2020	4,320	0.30 ▲	6.94	4,040	4,320	4,300	101,999	440,635,680
11/06/2020	4,040	0.30 ▲	7.43	3,780	4,040	4,040	14,305	57,792,200
10/06/2020	3,780	0.20 ▲	5.29	3,540	3,780	3,780	31,043	117,342,540
09/06/2020	3,540	0.20 ▲	5.65	3,310	3,540	3,330	27,843	98,564,220
08/06/2020	3,310	0.20 ▲	6.04	3,100	3,310	3,140	53,762	177,952,220
06/06/2020	3,100	0.10 ▲	3.23	3,040	3,180	3,040	3,040	9,424,000
05/06/2020	3,100	0.10 ▲	3.23	3,040	3,180	3,040	3,040	9,424,000
04/06/2020	3,040	0.00 ■■	0.00	3,050	3,140	2,960	9,753	29,649,120
03/06/2020	3,050	-0.10 ▼	-3.28	3,150	3,130	2,980	997	3,040,850
02/06/2020	3,150	0.10 ▲	3.17	3,070	3,170	2,990	3,999	12,596,850
01/06/2020	3,070	0.10 ▲	3.26	3,010	3,180	2,940	2,401	7,371,070
31/05/2020	3,010	-0.10 ▼	-3.32	3,100	3,100	2,900	15,085	45,405,850
29/05/2020	3,010	-0.10 ▼	-3.32	3,100	3,100	2,900	15,085	45,405,850
28/05/2020	3,100	0.00 ■■	0.00	3,100	3,100	2,960	6,906	21,408,600
27/05/2020	3,100	-0.20 ▼	-6.45	3,280	3,430	3,100	10,300	31,930,000
26/05/2020	3,280	0.20 ▲	6.10	3,090	3,300	3,110	18,876	61,913,280
25/05/2020	3,090	0.20 ▲	6.47	2,890	3,090	2,930	10,275	31,749,750
24/05/2020	2,890	0.00 ■■	0.00	2,850	2,900	2,850	2,165	6,256,850
22/05/2020	2,890	0.00 ■■	0.00	2,850	2,900	2,850	2,165	6,256,850
21/05/2020	2,850	0.10 ▲	3.51	2,780	2,860	2,820	1,637	4,665,450
20/05/2020	2,780	-0.10 ▼	-3.60	2,850	2,890	2,780	5,785	16,082,300
19/05/2020	2,850	0.10 ▲	3.51	2,800	2,900	2,780	5,987	17,062,950
18/05/2020	2,800	0.00 ■■	0.00	2,800	2,860	2,800	14,247	39,891,600
17/05/2020	2,800	0.00 ■■	0.00	2,800	2,830	2,760	5,174	14,487,200
15/05/2020	2,800	0.00 ■■	0.00	2,800	2,830	2,760	5,174	14,487,200
14/05/2020	2,800	0.00 ■■	0.00	2,750	2,870	2,750	17,095	47,866,000
13/05/2020	2,750	-0.10 ▼	-3.64	2,840	2,860	2,700	4,665	12,828,750
12/05/2020	2,840	0.10 ▲	3.52	2,770	2,850	2,800	1,716	4,873,440
11/05/2020	2,770	0.00 ■■	0.00	2,760	2,880	2,770	3,272	9,063,440
10/05/2020	2,760	0.00 ■■	0.00	2,780	2,930	2,760	1,065	2,939,400
08/05/2020	2,760	0.00 ■■	0.00	2,780	2,930	2,760	1,065	2,939,400
07/05/2020	2,780	0.10 ▲	3.60	2,650	2,800	2,660	403	1,120,340
06/05/2020	2,650	0.00 ■■	0.00	2,650	2,810	2,650	402	1,065,300
05/05/2020	2,650	-0.10 ▼	-3.77	2,720	2,770	2,650	1,555	4,120,750
04/05/2020	2,720	-0.10 ▼	-3.68	2,790	2,790	2,700	5,143	13,988,960
01/05/2020	2,790	0.00 ■■	0.00	2,780	2,910	2,780	789	2,201,310
30/04/2020	2,790	0.00 ■■	0.00	2,780	2,910	2,780	789	2,201,310
29/04/2020	2,790	0.00 ■■	0.00	2,780	2,910	2,780	789	2,201,310
28/04/2020	2,780	-0.20 ▼	-7.19	2,950	2,970	2,780	1,324	3,680,720
27/04/2020	2,950	0.00 ■■	0.00	2,920	2,950	2,890	6,575	19,396,250
26/04/2020	2,920	0.10 ▲	3.42	2,840	2,930	2,800	2,070	6,044,400
24/04/2020	2,920	0.10 ▲	3.42	2,840	2,930	2,800	2,070	6,044,400
23/04/2020	2,840	0.00 ■■	0.00	2,880	2,990	2,840	4,653	13,214,520
22/04/2020	2,880	0.10 ▲	3.47	2,790	2,890	2,790	1,516	4,366,080
21/04/2020	2,790	-0.10 ▼	-3.58	2,890	2,990	2,690	1,464	4,084,560
20/04/2020	2,890	0.00 ■■	0.00	2,850	2,990	2,830	1,337	3,863,930
19/04/2020	2,850	-0.10 ▼	-3.51	2,990	2,970	2,850	1,574	4,485,900
17/04/2020	2,850	-0.10 ▼	-3.51	2,990	2,970	2,850	1,574	4,485,900
16/04/2020	2,990	0.10 ▲	3.34	2,930	3,050	2,800	3,792	11,338,080
15/04/2020	2,930	0.10 ▲	3.41	2,860	2,950	2,860	18	52,740
14/04/2020	2,860	0.00 ■■	0.00	2,840	2,970	2,740	43	122,980
13/04/2020	2,840	0.10 ▲	3.52	2,720	2,850	2,610	528	1,499,520
12/04/2020	2,720	-0.10 ▼	-3.68	2,830	2,950	2,660	131	356,320
10/04/2020	2,720	-0.10 ▼	-3.68	2,830	2,950	2,660	131	356,320
09/04/2020	2,830	0.10 ▲	3.53	2,770	2,840	2,600	1,448	4,097,840
08/04/2020	2,770	0.10 ▲	3.61	2,640	2,780	2,500	5,952	16,487,040
07/04/2020	2,640	0.00 ■■	0.00	2,640	2,640	2,500	846	2,233,440
06/04/2020	2,640	0.10 ▲	3.79	2,540	2,650	2,640	9	23,760
05/04/2020	2,540	0.00 ■■	0.00	2,500	2,540	2,330	169	429,260
03/04/2020	2,540	0.00 ■■	0.00	2,500	2,540	2,330	169	429,260
02/04/2020	2,500	0.10 ▲	4.00	2,390	2,500	2,400	3,789	9,472,500
01/04/2020	2,500	0.10 ▲	4.00	2,390	2,500	2,400	3,789	9,472,500
31/03/2020	2,390	0.10 ▲	4.18	2,250	2,400	2,120	146	348,940
30/03/2020	2,250	-0.10 ▼	-4.44	2,350	2,500	2,190	13,568	30,528,000
29/03/2020	2,350	-0.10 ▼	-4.26	2,440	2,590	2,290	109	256,150
27/03/2020	2,350	-0.10 ▼	-4.26	2,440	2,590	2,290	109	256,150
26/03/2020	2,440	-0.10 ▼	-4.10	2,510	2,680	2,430	33	80,520
25/03/2020	2,510	-0.10 ▼	-3.98	2,640	2,790	2,510	11	27,610
24/03/2020	2,640	0.20 ▲	7.58	2,470	2,640	2,450	6,405	16,909,200
23/03/2020	2,470	-0.20 ▼	-8.10	2,650	2,490	2,470	621	1,533,870
22/03/2020	2,650	0.00 ■■	0.00	2,690	2,650	2,520	22	58,300
20/03/2020	2,650	0.00 ■■	0.00	2,690	2,650	2,520	22	58,300
19/03/2020	2,690	0.00 ■■	0.00	2,700	2,690	2,520	277	745,130
18/03/2020	2,700	0.10 ▲	3.70	2,620	2,750	2,440	218	588,600
17/03/2020	2,620	0.10 ▲	3.82	2,500	2,620	2,340	201	526,620
16/03/2020	2,500	0.10 ▲	4.00	2,400	2,500	2,240	52,080	130,200,000
13/03/2020	2,400	-0.15 ▼	-6.25	2,550	2,650	2,380	15,360	36,864,000
12/03/2020	2,550	-0.19 ▼	-7.45	2,740	2,880	2,550	31,830	81,166,500
11/03/2020	2,740	-0.09 ▼	-3.28	2,830	2,820	2,640	23,890	65,458,600
10/03/2020	2,830	0.00 ■■	0.00	2,840	2,840	2,650	552	1,562,160
09/03/2020	2,840	-0.20 ▼	-7.04	3,050	2,850	2,840	423	1,201,320
06/03/2020	3,050	0.20 ▲	6.56	2,860	3,050	2,750	564	1,720,200
05/03/2020	2,860	0.00 ■■	0.00	2,850	2,860	2,800	312	892,320
04/03/2020	2,850	-0.10 ▼	-3.51	2,970	2,900	2,820	861	2,453,850
03/03/2020	2,970	0.10 ▲	3.37	2,830	2,970	2,750	51	151,470
02/03/2020	2,830	0.00 ■■	0.00	2,820	3,010	2,830	329	931,070
28/02/2020	2,820	-0.10 ▼	-3.55	2,890	2,880	2,820	17	47,940
27/02/2020	2,890	0.00 ■■	0.00	2,900	2,890	2,860	129	372,810
26/02/2020	2,900	0.00 ■■	0.00	2,910	2,900	2,780	14	40,600
25/02/2020	2,910	-0.10 ▼	-3.44	3,000	2,980	2,820	451	1,312,410
24/02/2020	3,000	0.20 ▲	6.67	2,850	3,000	2,750	102	306,000
21/02/2020	2,850	-0.10 ▼	-3.51	2,940	3,130	2,850	502	1,430,700
20/02/2020	2,940	0.10 ▲	3.40	2,840	2,990	2,850	308	905,520
19/02/2020	2,840	-0.10 ▼	-3.52	2,960	2,960	2,830	1,117	3,172,280
18/02/2020	2,960	0.20 ▲	6.76	2,800	2,990	2,760	996	2,948,160
17/02/2020	2,800	-0.20 ▼	-7.14	2,950	2,890	2,750	3,258	9,122,400
15/02/2020	2,950	0.00 ■■	0.00	3,000	2,950	2,800	3,105	9,159,750
14/02/2020	2,950	0.00 ■■	0.00	3,000	2,950	2,800	3,105	9,159,750
13/02/2020	3,000	0.00 ■■	0.00	3,000	3,140	3,000	207	621,000
12/02/2020	3,000	0.00 ■■	0.00	2,990	3,100	2,990	813	2,439,000
11/02/2020	2,990	0.00 ■■	0.00	3,000	3,100	2,970	302	902,980
10/02/2020	3,000	0.00 ■■	0.00	2,980	3,150	3,000	12	36,000
09/02/2020	2,980	-0.20 ▼	-6.71	3,190	3,000	2,970	742	2,211,160
07/02/2020	2,980	-0.20 ▼	-6.71	3,190	3,000	2,970	742	2,211,160
06/02/2020	3,190	0.20 ▲	6.27	3,040	3,190	3,190	1	3,190
05/02/2020	3,040	0.00 ■■	0.00	3,030	3,140	3,040	11	33,440
04/02/2020	3,030	0.00 ■■	0.00	3,050	3,150	2,860	197	596,910
03/02/2020	3,050	0.00 ■■	0.00	3,070	3,060	2,860	6,008	18,324,400
02/02/2020	3,070	-0.20 ▼	-6.51	3,300	3,490	3,070	6,175	18,957,250
31/01/2020	3,070	-0.20 ▼	-6.51	3,300	3,490	3,070	6,175	18,957,250
30/01/2020	3,300	0.00 ■■	0.00	3,260	3,450	3,050	5,454	17,998,200
29/01/2020	3,260	0.00 ■■	0.00	3,260	3,460	3,040	267	870,420
28/01/2020	3,260	0.00 ■■	0.00	3,260	3,460	3,040	267	870,420
27/01/2020	3,260	0.00 ■■	0.00	3,260	3,460	3,040	267	870,420
26/01/2020	3,260	0.00 ■■	0.00	3,260	3,460	3,040	267	870,420
24/01/2020	3,260	0.00 ■■	0.00	3,260	3,460	3,040	267	870,420
23/01/2020	3,260	0.00 ■■	0.00	3,260	3,460	3,040	267	870,420
22/01/2020	3,260	0.00 ■■	0.00	3,260	3,460	3,040	267	870,420
21/01/2020	3,260	-0.24 ▼	-7.36	3,500	3,260	3,260	9,650	31,459,000
20/01/2020	3,500	-0.01 ▼	-0.29	3,510	3,560	3,270	1,140	3,990,000
16/01/2020	3,510	0.08 ▲	2.28	3,430	3,510	3,510	10	35,100
15/01/2020	3,430	0.18 ▲	5.25	3,250	3,430	3,430	910	3,121,300
14/01/2020	3,090	0.00 ■■	0.00	3,090	3,090	3,090	10	30,900
13/01/2020	3,090	0.20 ▲	6.47	2,900	3,090	3,090	1	3,090
10/01/2020	2,900	0.00 ■■	0.00	2,890	2,900	2,810	153	443,700
09/01/2020	2,890	0.10 ▲	3.46	2,820	2,980	2,820	3	8,670
08/01/2020	2,820	-0.10 ▼	-3.55	2,900	2,890	2,820	2,850	8,037,000
07/01/2020	2,900	0.00 ■■	0.00	2,850	2,900	2,800	321	930,900
06/01/2020	2,850	-0.10 ▼	-3.51	2,980	2,900	2,800	1,111	3,166,350
03/01/2020	2,980	0.20 ▲	6.71	2,830	2,980	2,810	30	89,400
02/01/2020	2,830	-0.20 ▼	-7.07	3,000	2,900	2,810	422	1,194,260
31/12/2019	3,000	-0.20 ▼	-6.67	3,190	3,000	3,000	831	2,493,000
30/12/2019	3,190	0.00 ■■	0.00	3,230	3,190	3,010	311	992,090
27/12/2019	3,230	0.10 ▲	3.10	3,100	3,230	2,960	2,773	8,956,790
26/12/2019	3,100	-0.10 ▼	-3.23	3,190	3,390	3,030	1,241	3,847,100
25/12/2019	3,190	0.00 ■■	0.00	3,200	3,240	3,040	593	1,891,670
24/12/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,000	100	320,000
23/12/2019	3,200	0.00 ■■	0.00	3,210	3,200	3,000	707	2,262,400
20/12/2019	3,210	-0.02 ▼	-0.62	3,230	3,220	3,060	21,970	70,523,700
18/12/2019	3,230	-0.10 ▼	-3.10	3,350	3,230	3,120	912	2,945,760
17/12/2019	3,350	0.10 ▲	2.99	3,300	3,380	3,100	477	1,597,950
16/12/2019	3,300	0.10 ▲	3.03	3,220	3,430	3,070	35	115,500
13/12/2019	3,220	-0.20 ▼	-6.21	3,400	3,370	3,170	654	2,105,880
12/12/2019	3,400	0.00 ■■	0.00	3,430	3,400	3,280	1,501	5,103,400
11/12/2019	3,430	0.00 ■■	0.00	3,460	3,650	3,220	927	3,179,610
10/12/2019	3,460	0.00 ■■	0.00	3,490	3,690	3,460	4	13,840
09/12/2019	3,490	0.00 ■■	0.00	3,500	3,600	3,270	206	718,940
06/12/2019	3,500	0.10 ▲	2.86	3,400	3,590	3,250	6	21,000
05/12/2019	3,400	-0.20 ▼	-5.88	3,580	3,790	3,330	673	2,288,200
04/12/2019	3,580	0.10 ▲	2.79	3,440	0	0	150	537,000
03/12/2019	3,440	0.00 ■■	0.00	3,450	3,440	3,210	450	1,548,000
02/12/2019	3,450	0.20 ▲	5.80	3,300	3,450	3,300	20	69,000
29/11/2019	3,300	-0.20 ▼	-6.06	3,470	3,530	3,300	20	66,000
28/11/2019	3,470	0.00 ■■	0.00	3,450	3,470	3,330	1,291	4,479,770
27/11/2019	3,450	0.00 ■■	0.00	3,500	3,450	3,330	265	914,250
26/11/2019	3,500	0.10 ▲	2.86	3,400	3,540	3,390	1,745	6,107,500
25/11/2019	3,400	-0.30 ▼	-8.82	3,650	3,490	3,400	1,664	5,657,600
22/11/2019	3,650	0.20 ▲	5.48	3,500	3,650	3,650	1	3,650
21/11/2019	3,500	0.00 ■■	0.00	3,500	3,500	3,330	1,224	4,284,000
20/11/2019	3,500	0.10 ▲	2.86	3,400	3,550	3,340	1,088	3,808,000
19/11/2019	3,400	-0.20 ▼	-5.88	3,550	3,690	3,400	762	2,590,800
18/11/2019	3,550	-0.10 ▼	-2.82	3,680	3,550	3,440	53	188,150
15/11/2019	3,680	0.20 ▲	5.43	3,490	3,680	3,410	201	739,680
14/11/2019	3,490	-0.30 ▼	-8.60	3,740	3,500	3,480	6,281	21,920,690
13/11/2019	3,740	0.20 ▲	5.35	3,570	3,740	3,570	501	1,873,740
12/11/2019	3,570	-0.20 ▼	-5.60	3,740	3,570	3,570	74	264,180
11/11/2019	3,740	0.00 ■■	0.00	3,790	3,740	3,540	29	108,460
06/11/2019	3,790	0.00 ■■	0.00	3,790	3,790	3,780	101	382,790
05/11/2019	3,790	0.20 ▲	5.28	3,600	3,800	3,500	1,328	5,033,120
04/11/2019	3,600	-0.10 ▼	-2.78	3,710	3,800	3,600	351	1,263,600
01/11/2019	3,710	-0.20 ▼	-5.39	3,880	3,850	3,710	224	831,040
31/10/2019	3,880	0.00 ■■	0.00	3,850	3,900	3,830	17	65,960
30/10/2019	3,850	-0.10 ▼	-2.60	3,980	3,900	3,850	1,245	4,793,250
29/10/2019	3,980	0.00 ■■	0.00	3,960	4,200	3,860	2,618	10,419,640
28/10/2019	3,960	0.00 ■■	0.00	3,970	3,960	3,800	1,268	5,021,280
26/10/2019	3,970	0.00 ■■	0.00	3,940	4,180	3,800	826	3,279,220
25/10/2019	3,970	0.00 ■■	0.00	3,940	4,180	3,800	826	3,279,220
24/10/2019	3,940	0.10 ▲	2.54	3,820	4,050	3,740	182	717,080
23/10/2019	3,820	-0.30 ▼	-7.85	4,100	4,000	3,820	636	2,429,520
22/10/2019	4,100	0.30 ▲	7.32	3,850	4,100	3,830	2,020	8,282,000
21/10/2019	3,850	0.20 ▲	5.19	3,680	3,850	3,800	153	589,050
18/10/2019	3,680	-0.10 ▼	-2.72	3,790	3,850	3,680	1,100	4,048,000
17/10/2019	3,790	0.00 ■■	0.00	3,820	3,850	3,700	896	3,395,840
16/10/2019	3,820	-0.10 ▼	-2.62	3,900	3,820	3,800	621	2,372,220
15/10/2019	3,900	0.10 ▲	2.56	3,820	3,900	3,880	4	15,600
14/10/2019	3,820	0.00 ■■	0.00	3,820	3,820	3,630	93	355,260
11/10/2019	3,820	0.20 ▲	5.24	3,580	3,830	3,620	249	951,180
10/10/2019	3,580	-0.30 ▼	-8.38	3,830	3,880	3,580	660	2,362,800
09/10/2019	3,830	0.00 ■■	0.00	3,800	3,900	3,600	900	3,447,000
08/10/2019	3,800	0.00 ■■	0.00	3,840	3,960	3,760	853	3,241,400
07/10/2019	3,840	-0.10 ▼	-2.60	3,980	3,950	3,800	2,713	10,417,920
04/10/2019	3,980	0.20 ▲	5.03	3,800	4,000	3,980	30	119,400
03/10/2019	3,800	-0.10 ▼	-2.63	3,850	3,800	3,790	52	197,600
02/10/2019	3,850	0.10 ▲	2.60	3,780	3,850	3,800	121	465,850
01/10/2019	3,780	0.20 ▲	5.29	3,600	3,790	3,600	852	3,220,560
30/09/2019	3,600	-0.20 ▼	-5.56	3,800	3,890	3,600	7,858	28,288,800
27/09/2019	3,800	0.00 ■■	0.00	3,800	3,900	3,790	2,068	7,858,400
26/09/2019	3,800	-0.10 ▼	-2.63	3,850	3,800	3,610	2,733	10,385,400
25/09/2019	3,850	0.00 ■■	0.00	3,840	3,850	3,800	869	3,345,650
24/09/2019	3,840	-0.10 ▼	-2.60	3,980	3,850	3,740	2,027	7,783,680
23/09/2019	3,980	-0.10 ▼	-2.51	4,050	3,980	3,780	8,979	35,736,420
20/09/2019	4,050	0.00 ■■	0.00	4,060	4,060	3,960	743	3,009,150
19/09/2019	4,060	0.00 ■■	0.00	4,080	4,060	3,820	124	503,440
18/09/2019	4,080	0.00 ■■	0.00	4,080	4,080	4,070	451	1,840,080
17/09/2019	4,080	0.00 ■■	0.00	4,090	4,100	4,070	957	3,904,560
13/09/2019	4,090	-0.10 ▼	-2.44	4,180	4,140	3,930	401	1,640,090
12/09/2019	4,180	0.20 ▲	4.78	4,000	4,180	4,180	101	422,180
11/09/2019	4,000	-0.20 ▼	-5.00	4,150	4,200	4,000	31	124,000
10/09/2019	4,150	0.00 ■■	0.00	4,110	4,150	4,150	10	41,500
09/09/2019	4,110	0.00 ■■	0.00	4,160	4,160	4,100	124	509,640
06/09/2019	4,160	0.00 ■■	0.00	4,160	4,160	4,160	116	482,560
05/09/2019	4,160	0.00 ■■	0.00	4,200	4,160	4,140	1,011	4,205,760
04/09/2019	4,200	0.00 ■■	0.00	4,170	4,200	4,180	75	315,000
03/09/2019	4,170	0.00 ■■	0.00	4,170	4,170	3,930	497	2,072,490
30/08/2019	4,170	0.00 ■■	0.00	4,200	4,190	4,000	649	2,706,330
29/08/2019	4,200	0.00 ■■	0.00	4,180	4,200	3,920	260	1,092,000
28/08/2019	4,180	0.00 ■■	0.00	4,200	4,180	3,920	1,489	6,224,020
27/08/2019	4,200	0.00 ■■	0.00	4,210	4,200	3,920	161	676,200
26/08/2019	4,210	-0.10 ▼	-2.38	4,290	4,220	3,990	194	816,740
23/08/2019	4,290	0.20 ▲	4.66	4,100	4,290	3,900	1,182	5,070,780
22/08/2019	4,100	-0.10 ▼	-2.44	4,190	4,270	4,100	153	627,300
21/08/2019	4,190	0.10 ▲	2.39	4,060	4,200	4,150	6,607	27,683,330
20/08/2019	4,060	-0.10 ▼	-2.46	4,150	4,180	3,980	12,151	49,333,060
19/08/2019	4,150	0.00 ■■	0.00	4,150	4,200	4,010	42	174,300
16/08/2019	4,150	0.00 ■■	0.00	4,150	4,150	4,050	121	502,150
15/08/2019	4,150	0.00 ■■	0.00	4,190	4,150	4,000	3,233	13,416,950
14/08/2019	4,190	0.00 ■■	0.00	4,200	4,280	4,000	439	1,839,410
13/08/2019	4,200	0.00 ■■	0.00	4,200	4,200	3,940	2,209	9,277,800
12/08/2019	4,200	0.00 ■■	0.00	4,190	4,290	4,010	6,375	26,775,000
09/08/2019	4,190	0.10 ▲	2.39	4,110	4,300	4,110	3,519	14,744,610
08/08/2019	4,110	0.10 ▲	2.43	3,970	4,120	3,800	2,481	10,196,910
07/08/2019	3,970	-0.30 ▼	-7.56	4,270	4,140	3,790	4,110	16,316,700
06/08/2019	4,270	-0.10 ▼	-2.34	4,350	4,500	4,100	4,145	17,699,150
05/08/2019	4,350	0.00 ■■	0.00	4,390	4,610	4,300	2,678	11,649,300
02/08/2019	4,390	0.00 ■■	0.00	4,390	4,670	4,200	379	1,663,810
01/08/2019	4,390	-0.10 ▼	-2.28	4,450	4,690	4,300	2,406	10,562,340
31/07/2019	4,450	0.00 ■■	0.00	4,450	4,660	4,450	447	1,989,150
30/07/2019	4,450	0.00 ■■	0.00	4,440	4,490	4,430	5,123	22,797,350
29/07/2019	4,440	-0.10 ▼	-2.25	4,550	4,600	4,420	2,063	9,159,720
26/07/2019	4,550	0.00 ■■	0.00	4,600	4,550	4,310	293	1,333,150
25/07/2019	4,600	0.10 ▲	2.17	4,500	4,600	4,400	277	1,274,200
24/07/2019	4,500	-0.10 ▼	-2.22	4,580	4,500	4,310	103	463,500
23/07/2019	4,580	0.20 ▲	4.37	4,430	4,700	4,210	1,511	6,920,380
22/07/2019	4,430	-0.30 ▼	-6.77	4,700	4,430	4,430	100	443,000
19/07/2019	4,700	0.00 ■■	0.00	4,670	4,700	4,700	1	4,700
18/07/2019	4,670	0.00 ■■	0.00	4,670	4,670	4,400	1,068	4,987,560
17/07/2019	4,670	0.00 ■■	0.00	4,700	4,670	4,630	141	658,470
16/07/2019	4,700	0.10 ▲	2.13	4,570	4,700	4,580	4	18,800
15/07/2019	4,570	0.00 ■■	0.00	4,600	4,600	4,360	2,796	12,777,720
12/07/2019	4,600	-0.10 ▼	-2.17	4,700	4,630	4,500	3,700	17,020,000
11/07/2019	4,700	0.00 ■■	0.00	4,700	4,700	4,700	4	18,800
10/07/2019	4,700	-0.10 ▼	-2.13	4,790	4,700	4,470	729	3,426,300
09/07/2019	4,790	0.20 ▲	4.18	4,590	4,790	4,500	706	3,381,740
08/07/2019	4,590	-0.10 ▼	-2.18	4,680	4,600	4,450	735	3,373,650
05/07/2019	4,680	0.20 ▲	4.27	4,510	4,700	4,490	2,319	10,852,920
04/07/2019	4,510	-0.10 ▼	-2.22	4,650	4,700	4,510	2,639	11,901,890
03/07/2019	4,650	0.00 ■■	0.00	4,650	4,850	4,470	3,119	14,503,350
02/07/2019	4,650	0.00 ■■	0.00	4,620	4,850	4,460	2,015	9,369,750
01/07/2019	4,620	0.00 ■■	0.00	4,640	4,640	4,510	1,784	8,242,080
28/06/2019	4,640	0.00 ■■	0.00	4,600	4,720	4,430	1,034	4,797,760
27/06/2019	4,600	-0.20 ▼	-4.35	4,770	4,610	4,440	1,742	8,013,200
25/06/2019	4,770	0.10 ▲	2.10	4,650	4,800	4,340	1,967	9,382,590
24/06/2019	4,650	0.00 ■■	0.00	4,700	4,650	4,490	582	2,706,300
21/06/2019	4,700	-0.10 ▼	-2.13	4,780	4,700	4,700	10	47,000
20/06/2019	4,780	0.00 ■■	0.00	4,750	4,780	4,780	1	4,780
19/06/2019	4,750	-0.10 ▼	-2.11	4,880	4,750	4,600	314	1,491,500
18/06/2019	4,880	0.20 ▲	4.10	4,700	4,880	4,700	93	453,840
17/06/2019	4,700	-0.10 ▼	-2.13	4,800	4,900	4,600	1,225	5,757,500
16/06/2019	4,800	0.00 ■■	0.00	4,800	4,800	4,740	119	571,200
14/06/2019	4,800	0.00 ■■	0.00	4,800	4,800	4,740	119	571,200
13/06/2019	4,800	0.10 ▲	2.08	4,700	4,800	4,610	455	2,184,000
11/06/2019	4,700	0.00 ■■	0.00	4,680	4,750	4,560	10,003	47,014,100
10/06/2019	4,680	0.20 ▲	4.27	4,500	4,700	4,400	626	2,929,680
09/06/2019	4,500	-0.10 ▼	-2.22	4,560	4,730	4,500	490	2,205,000
07/06/2019	4,500	-0.10 ▼	-2.22	4,560	4,730	4,500	490	2,205,000
06/06/2019	4,560	0.00 ■■	0.00	4,600	4,750	4,410	4,883	22,266,480
05/06/2019	4,600	0.00 ■■	0.00	4,550	4,750	4,460	247	1,136,200
04/06/2019	4,550	0.00 ■■	0.00	4,500	4,550	4,500	220	1,001,000
03/06/2019	4,500	-0.10 ▼	-2.22	4,600	4,560	4,500	1,658	7,461,000
02/06/2019	4,600	0.00 ■■	0.00	4,580	4,600	4,500	1,530	7,038,000
31/05/2019	4,600	0.00 ■■	0.00	4,580	4,600	4,500	1,530	7,038,000
30/05/2019	4,580	0.00 ■■	0.00	4,600	4,590	4,560	10,865	49,761,700
29/05/2019	4,600	0.10 ▲	2.17	4,500	4,600	4,310	1,139	5,239,400
28/05/2019	4,500	0.20 ▲	4.44	4,310	4,560	4,300	870	3,915,000
27/05/2019	4,310	0.00 ■■	0.00	4,350	4,600	4,310	1,452	6,258,120
26/05/2019	4,350	0.00 ■■	0.00	4,340	4,600	4,240	1,102	4,793,700
24/05/2019	4,350	0.00 ■■	0.00	4,340	4,600	4,240	1,102	4,793,700
23/05/2019	4,340	0.00 ■■	0.00	4,340	4,390	4,140	1,399	6,071,660
22/05/2019	4,340	0.00 ■■	0.00	4,300	4,380	4,200	883	3,832,220
21/05/2019	4,300	-0.10 ▼	-2.33	4,380	4,400	4,260	2,803	12,052,900
20/05/2019	4,380	0.00 ■■	0.00	4,390	4,590	4,120	1,653	7,240,140
19/05/2019	4,390	0.30 ▲	6.83	4,140	4,410	4,250	710	3,116,900
17/05/2019	4,390	0.30 ▲	6.83	4,140	4,410	4,250	710	3,116,900
16/05/2019	4,140	-0.30 ▼	-7.25	4,440	4,600	4,140	3,129	12,954,060
15/05/2019	4,440	0.00 ■■	0.00	4,400	4,490	4,400	499	2,215,560
14/05/2019	4,400	-0.20 ▼	-4.55	4,600	4,400	4,400	51	224,400
13/05/2019	4,600	0.20 ▲	4.35	4,400	4,650	4,500	971	4,466,600
12/05/2019	4,400	-0.20 ▼	-4.55	4,600	4,600	4,370	426	1,874,400
10/05/2019	4,400	-0.20 ▼	-4.55	4,600	4,600	4,370	426	1,874,400
09/05/2019	4,600	0.00 ■■	0.00	4,570	4,600	4,320	14,711	67,670,600
08/05/2019	4,570	-0.10 ▼	-2.19	4,700	4,640	4,570	719	3,285,830
07/05/2019	4,700	0.00 ■■	0.00	4,680	4,700	4,610	195	916,500
06/05/2019	4,680	0.10 ▲	2.14	4,600	4,680	4,560	930	4,352,400
05/05/2019	4,600	0.00 ■■	0.00	4,620	4,880	4,570	10,213	46,979,800
03/05/2019	4,600	0.00 ■■	0.00	4,620	4,880	4,570	10,213	46,979,800
02/05/2019	4,620	-0.30 ▼	-6.49	4,880	4,790	4,600	7,823	36,142,260
01/05/2019	4,880	0.00 ■■	0.00	4,870	4,880	4,800	2,489	12,146,320
30/04/2019	4,880	0.00 ■■	0.00	4,870	4,880	4,800	2,489	12,146,320
29/04/2019	4,880	0.00 ■■	0.00	4,870	4,880	4,800	2,489	12,146,320
28/04/2019	4,880	0.00 ■■	0.00	4,870	4,880	4,800	2,489	12,146,320
26/04/2019	4,880	0.00 ■■	0.00	4,870	4,880	4,800	2,489	12,146,320
25/04/2019	4,870	0.00 ■■	0.00	4,860	4,900	4,830	262	1,275,940
24/04/2019	4,860	0.10 ▲	2.06	4,790	4,860	4,810	2,051	9,967,860
23/04/2019	4,790	0.00 ■■	0.00	4,780	4,930	4,710	469	2,246,510
22/04/2019	4,780	-0.10 ▼	-2.09	4,890	4,900	4,570	5,814	27,790,920
21/04/2019	4,890	0.00 ■■	0.00	4,870	5,100	4,750	275	1,344,750
19/04/2019	4,890	0.00 ■■	0.00	4,870	5,100	4,750	275	1,344,750
18/04/2019	4,870	0.00 ■■	0.00	4,860	4,930	4,800	1,471	7,163,770
17/04/2019	4,860	-0.10 ▼	-2.06	4,950	4,960	4,850	4,110	19,974,600
16/04/2019	4,950	0.00 ■■	0.00	4,980	4,950	4,850	1,219	6,034,050
15/04/2019	4,980	0.00 ■■	0.00	4,990	4,980	4,850	233	1,160,340
12/04/2019	4,980	0.00 ■■	0.00	4,990	4,980	4,850	233	1,160,340
11/04/2019	4,990	-0.10 ▼	-2.00	5,050	4,990	4,830	2,441	12,180,590
10/04/2019	4,950	-0.05 ▼	-1.01	5,000	5,080	4,940	13,630	67,468,500
09/04/2019	5,050	0.00 ■■	0.00	5,050	5,100	4,910	750	3,787,500
08/04/2019	5,050	0.10 ▲	1.98	4,950	5,100	4,610	5,744	29,007,200
05/04/2019	4,950	0.10 ▲	2.02	4,890	4,960	4,890	363	1,796,850
04/04/2019	4,890	-0.10 ▼	-2.04	4,960	4,980	4,860	820	4,009,800
03/04/2019	4,960	0.00 ■■	0.00	4,960	4,980	4,880	1,090	5,406,400
02/04/2019	4,960	0.00 ■■	0.00	4,960	4,970	4,860	138	684,480
01/04/2019	4,960	0.00 ■■	0.00	4,980	4,980	4,860	674	3,343,040
30/03/2019	5,070	-0.03 ▼	-0.59	5,100	5,270	5,040	59,850	303,439,500
29/03/2019	4,980	0.10 ▲	2.01	4,850	5,170	4,850	622	3,097,560
28/03/2019	4,850	0.00 ■■	0.00	4,850	4,880	4,850	111	538,350
27/03/2019	4,850	0.00 ■■	0.00	4,850	4,890	4,830	51	247,350
26/03/2019	4,850	0.00 ■■	0.00	4,890	4,990	4,800	12,255	59,436,750
25/03/2019	4,890	-0.10 ▼	-2.04	4,970	5,040	4,850	2,359	11,535,510
22/03/2019	4,970	0.00 ■■	0.00	5,000	5,130	4,920	102	506,940
21/03/2019	5,000	-0.10 ▼	-2.00	5,080	5,180	5,000	1,066	5,330,000
20/03/2019	5,080	0.00 ■■	0.00	5,080	5,110	4,990	2,944	14,955,520
19/03/2019	5,080	0.10 ▲	1.97	5,000	5,100	4,930	5,988	30,419,040
18/03/2019	5,000	0.00 ■■	0.00	4,950	5,080	4,940	862	4,310,000
15/03/2019	4,950	0.00 ■■	0.00	4,990	4,990	4,810	3,418	16,919,100
14/03/2019	4,990	0.20 ▲	4.01	4,820	5,080	4,820	2,808	14,011,920
13/03/2019	4,820	0.00 ■■	0.00	4,800	4,820	4,790	3,456	16,657,920
12/03/2019	4,800	0.00 ■■	0.00	4,800	5,080	4,760	3,832	18,393,600
11/03/2019	4,800	-0.10 ▼	-2.08	4,870	4,920	4,740	1,927	9,249,600
08/03/2019	4,870	-0.10 ▼	-2.05	4,940	4,920	4,870	716	3,486,920
07/03/2019	4,940	0.10 ▲	2.02	4,870	5,180	4,850	2,890	14,276,600
06/03/2019	4,870	-0.10 ▼	-2.05	4,950	4,950	4,860	6,800	33,116,000
05/03/2019	4,950	0.00 ■■	0.00	4,970	4,970	4,890	5,398	26,720,100
04/03/2019	4,970	0.10 ▲	2.01	4,900	4,970	4,870	1,577	7,837,690
01/03/2019	4,900	0.10 ▲	2.04	4,800	4,970	4,760	3,309	16,214,100
28/02/2019	4,800	0.00 ■■	0.00	4,830	4,990	4,790	2,573	12,350,400
27/02/2019	4,830	0.00 ■■	0.00	4,870	4,870	4,750	2,760	13,330,800
26/02/2019	4,870	0.00 ■■	0.00	4,890	5,190	4,800	1,624	7,908,880
25/02/2019	4,890	0.00 ■■	0.00	4,850	4,900	4,800	1,936	9,467,040
22/02/2019	4,850	0.00 ■■	0.00	4,830	4,900	4,770	1,157	5,611,450
21/02/2019	4,830	0.00 ■■	0.00	4,820	5,050	4,790	1,713	8,273,790
20/02/2019	4,820	0.00 ■■	0.00	4,870	4,900	4,730	1,967	9,480,940
19/02/2019	4,870	0.00 ■■	0.00	4,820	4,890	4,800	2,438	11,873,060
18/02/2019	4,820	-0.10 ▼	-2.07	4,900	4,850	4,800	4,248	20,475,360
15/02/2019	4,900	0.00 ■■	0.00	4,910	4,910	4,700	1,102	5,399,800
14/02/2019	4,910	0.00 ■■	0.00	4,920	4,950	4,910	801	3,932,910
13/02/2019	4,920	0.00 ■■	0.00	4,930	4,960	4,850	6,285	30,922,200
12/02/2019	4,930	-0.10 ▼	-2.03	4,990	5,000	4,710	8,910	43,926,300
11/02/2019	4,990	0.00 ■■	0.00	4,940	5,000	4,600	33	164,670
01/02/2019	4,940	0.10 ▲	2.02	4,800	4,990	4,700	194	958,360
31/01/2019	4,800	-0.10 ▼	-2.08	4,940	4,960	4,600	6,393	30,686,400
30/01/2019	4,940	0.00 ■■	0.00	4,950	5,090	4,900	1,334	6,589,960
29/01/2019	4,950	0.10 ▲	2.02	4,850	5,050	4,850	1,141	5,647,950
28/01/2019	4,850	-0.10 ▼	-2.06	4,900	4,990	4,820	123	596,550
25/01/2019	4,900	0.00 ■■	0.00	4,890	5,000	4,880	175	857,500
24/01/2019	4,890	0.00 ■■	0.00	4,890	4,990	4,830	1,564,000	7,647,960,000
23/01/2019	4,890	0.00 ■■	0.00	4,890	5,000	4,890	1,765,000	8,630,850,000
22/01/2019	4,890	0.00 ■■	0.00	4,900	5,050	4,680	852,000	4,166,280,000
21/01/2019	4,900	-0.09 ▼	-1.84	4,990	5,100	4,850	9,940	48,706,000
19/01/2019	4,990	0.20 ▲	4.01	4,820	4,990	4,870	7,000	34,930,000
18/01/2019	4,990	0.17 ▲	3.41	4,820	4,990	4,870	600	2,994,000
17/01/2019	4,820	-0.08 ▼	-1.66	4,900	5,060	4,820	34,930	168,362,600
16/01/2019	4,900	-0.05 ▼	-1.02	4,950	5,090	4,840	5,600	27,440,000
15/01/2019	4,950	-0.05 ▼	-1.01	4,950	5,000	4,700	15,320	75,834,000
14/01/2019	4,950	-0.04 ▼	-0.81	4,990	5,030	4,950	22,660	112,167,000
13/01/2019	4,990	0.04 ▲	0.80	4,950	5,070	4,700	57,000	284,430,000
11/01/2019	4,990	0.04 ▲	0.80	4,950	5,070	4,700	57,000	284,430,000
10/01/2019	4,950	-0.05 ▼	-1.01	5,000	5,080	4,940	13,630	67,468,500
09/01/2019	5,000	0.10 ▲	2.00	4,900	5,090	4,800	1,050	5,250,000
08/01/2019	4,900	-0.10 ▼	-2.04	5,000	5,100	4,900	6,190	30,331,000
07/01/2019	5,000	0.05 ▲	1.00	4,950	5,000	4,800	5,280	26,400,000
04/01/2019	4,950	0.02 ▲	0.40	4,930	4,970	4,950	630	3,118,500
03/01/2019	4,930	0.23 ▲	4.67	4,700	4,950	4,510	10,950	53,983,500
02/01/2019	4,700	-0.33 ▼	-7.02	5,030	5,100	4,700	28,830	135,501,000
29/12/2018	5,030	-0.06 ▼	-1.19	5,090	5,130	5,000	42,860	215,585,800
28/12/2018	5,030	-0.06 ▼	-1.19	5,090	5,130	5,000	42,860	215,585,800
27/12/2018	5,090	-0.08 ▼	-1.57	5,090	5,300	5,010	23,840	121,345,600
26/12/2018	5,090	-0.01 ▼	-0.20	5,100	5,180	5,000	6,420	32,677,800
25/12/2018	5,100	-0.02 ▼	-0.39	5,120	5,100	4,900	21,550	109,905,000
24/12/2018	5,120	-0.05 ▼	-0.98	5,170	5,150	5,120	30,990	158,668,800
21/12/2018	5,170	-0.01 ▼	-0.19	5,180	5,190	5,120	14,490	74,913,300
20/12/2018	5,180	-0.01 ▼	-0.19	5,180	5,180	5,130	8,690	45,014,200
19/12/2018	5,180	-0.01 ▼	-0.19	5,190	5,190	5,120	8,330	43,149,400
18/12/2018	5,190	-0.05 ▼	-0.96	5,240	5,300	4,980	10,930	56,726,700
17/12/2018	5,240	0.03 ▲	0.57	5,210	5,240	5,190	11,230	58,845,200
14/12/2018	5,210	-0.04 ▼	-0.77	5,250	5,480	5,170	23,220	120,976,200
13/12/2018	5,250	-0.04 ▼	-0.76	5,290	5,490	5,100	55,240	290,010,000
12/12/2018	5,290	0.09 ▲	1.70	5,200	5,350	5,180	14,790	78,239,100
11/12/2018	5,200	0.06 ▲	1.15	5,140	5,230	5,120	90,660	471,432,000
10/12/2018	5,140	-0.01 ▼	-0.19	5,150	5,230	5,140	53,670	275,863,800
07/12/2018	5,150	-0.04 ▼	-0.78	5,190	5,200	5,130	58,860	303,129,000
06/12/2018	5,190	0.01 ▲	0.19	5,180	5,300	5,020	21,600	112,104,000
05/12/2018	5,180	-0.02 ▼	-0.39	5,200	5,230	5,170	37,410	193,783,800
04/12/2018	5,200	-0.03 ▼	-0.58	5,200	5,270	5,170	41,310	214,812,000
03/12/2018	5,200	0.13 ▲	2.50	5,070	5,230	5,080	132,480	688,896,000
30/11/2018	5,070	-0.04 ▼	-0.79	5,100	5,270	5,040	59,850	303,439,500
29/11/2018	5,100	0.11 ▲	2.16	4,990	5,260	4,990	299,360	1,526,736,000
28/11/2018	4,990	-0.02 ▼	-0.40	5,010	5,040	4,960	74,040	369,459,600
27/11/2018	5,010	0.11 ▲	2.20	4,900	5,040	4,900	19,060	95,490,600
26/11/2018	4,900	-0.12 ▼	-2.45	5,020	5,150	4,900	23,290	114,121,000
23/11/2018	5,020	-0.09 ▼	-1.79	5,110	5,120	4,970	58,700	294,674,000
22/11/2018	5,110	-0.01 ▼	-0.20	5,120	5,240	5,000	47,370	242,060,700
21/11/2018	5,120	-0.05 ▼	-0.98	5,170	5,300	5,000	79,180	405,401,600
20/11/2018	5,170	-0.18 ▼	-3.48	5,350	5,200	5,030	63,360	327,571,200
19/11/2018	5,350	0.05 ▲	0.93	5,300	5,350	5,300	1,790	9,576,500
16/11/2018	5,300	0.30 ▲	5.66	5,000	5,330	5,110	2,620	13,886,000
15/11/2018	5,000	-0.35 ▼	-7.00	5,350	5,350	5,000	40,100	200,500,000
14/11/2018	5,350	-0.05 ▼	-0.93	5,350	5,350	5,200	43,500	232,725,000
13/11/2018	5,350	-0.10 ▼	-1.87	5,450	5,410	5,160	42,780	228,873,000
12/11/2018	5,450	-0.05 ▼	-0.92	5,500	5,500	5,350	15,330	83,548,500
09/11/2018	5,500	-0.06 ▼	-1.09	5,560	5,650	5,400	42,840	235,620,000
08/11/2018	5,560	0.06 ▲	1.08	5,500	5,580	5,470	410	2,279,600
07/11/2018	5,500	-0.03 ▼	-0.55	5,530	5,500	5,400	16,330	89,815,000
06/11/2018	5,530	-0.02 ▼	-0.36	5,550	5,580	5,470	14,810	81,899,300
05/11/2018	5,550	0.06 ▲	1.08	5,490	5,570	5,490	14,020	77,811,000
02/11/2018	5,490	0.04 ▲	0.73	5,450	5,490	5,310	16,520	90,694,800
01/11/2018	5,450	-0.13 ▼	-2.39	5,580	5,580	5,380	57,670	314,301,500
31/10/2018	5,580	0.01 ▲	0.18	5,570	5,600	5,440	35,780	199,652,400
30/10/2018	5,570	0.02 ▲	0.36	5,550	5,570	5,430	31,020	172,781,400
29/10/2018	5,550	-0.01 ▼	-0.18	5,560	5,670	5,500	25,740	142,857,000
26/10/2018	5,560	0.23 ▲	4.14	5,330	5,640	5,000	51,180	284,560,800
25/10/2018	5,330	-0.11 ▼	-2.06	5,440	5,470	5,060	17,410	92,795,300
24/10/2018	5,440	0.11 ▲	2.02	5,330	5,480	5,310	10,260	55,814,400
23/10/2018	5,330	-0.40 ▼	-7.50	5,730	5,850	5,330	182,660	973,577,800
22/10/2018	5,730	-0.06 ▼	-1.05	5,790	5,730	5,510	52,630	301,569,900
19/10/2018	5,790	-0.10 ▼	-1.73	5,890	5,900	5,680	67,950	393,430,500
18/10/2018	5,890	0.07 ▲	1.19	5,820	6,060	5,710	27,460	161,739,400
17/10/2018	5,820	0.03 ▲	0.52	5,790	5,900	5,700	39,700	231,054,000
16/10/2018	5,790	0.17 ▲	2.94	5,620	5,890	5,650	12,980	75,154,200
15/10/2018	5,620	-0.09 ▼	-1.60	5,710	5,810	5,600	24,490	137,633,800
12/10/2018	5,710	-0.06 ▼	-1.05	5,710	5,710	5,520	28,660	163,648,600
11/10/2018	5,710	-0.19 ▼	-3.33	5,900	5,720	5,510	78,530	448,406,300
10/10/2018	5,900	-0.02 ▼	-0.34	5,920	5,920	5,820	15,000	88,500,000
09/10/2018	5,920	-0.07 ▼	-1.18	5,920	5,950	5,810	41,590	246,212,800
08/10/2018	5,920	-0.02 ▼	-0.34	5,940	5,940	5,810	63,770	377,518,400
07/10/2018	5,940	-0.01 ▼	-0.17	5,940	5,970	5,840	23,900	141,966,000
05/10/2018	5,940	-0.01 ▼	-0.17	5,940	5,970	5,840	23,900	141,966,000
04/10/2018	5,940	0.02 ▲	0.34	5,920	5,970	5,860	24,340	144,579,600
03/10/2018	5,920	0.04 ▲	0.68	5,880	6,000	5,840	15,720	93,062,400
02/10/2018	5,880	0.04 ▲	0.68	5,840	6,020	5,840	58,530	344,156,400
01/10/2018	5,840	-0.16 ▼	-2.74	6,000	6,160	5,840	105,600	616,704,000
28/09/2018	6,000	0.10 ▲	1.67	5,900	6,000	5,850	50,770	304,620,000
27/09/2018	5,900	-0.10 ▼	-1.69	6,000	6,000	5,830	62,460	368,514,000
26/09/2018	6,000	0.05 ▲	0.83	5,950	6,060	5,830	25,680	154,080,000
25/09/2018	5,950	-0.15 ▼	-2.52	6,100	6,110	5,770	78,310	465,944,500
24/09/2018	6,100	0.20 ▲	3.28	5,900	6,100	5,900	148,300	904,630,000
22/09/2018	5,900	0.02 ▲	0.34	5,880	5,980	5,860	108,510	640,209,000
21/09/2018	5,900	0.02 ▲	0.34	5,880	5,980	5,860	108,510	640,209,000
20/09/2018	5,880	0.03 ▲	0.51	5,880	5,940	5,770	78,190	459,757,200
19/09/2018	5,880	0.08 ▲	1.36	5,800	5,970	5,750	157,300	924,924,000
18/09/2018	5,800	-0.02 ▼	-0.34	5,800	5,800	5,750	41,620	241,396,000
17/09/2018	5,800	0.05 ▲	0.86	5,750	5,840	5,760	57,970	336,226,000
14/09/2018	5,750	0.01 ▲	0.17	5,740	5,760	5,650	38,530	221,547,500
13/09/2018	5,740	-0.01 ▼	-0.17	5,750	5,770	5,730	95,510	548,227,400
12/09/2018	5,750	-0.05 ▼	-0.87	5,800	5,870	5,730	191,580	1,101,585,000
11/09/2018	5,800	-0.01 ▼	-0.17	5,800	5,810	5,730	126,580	734,164,000
10/09/2018	5,800	-0.05 ▼	-0.86	5,850	5,910	5,750	81,580	473,164,000
07/09/2018	5,850	0.06 ▲	1.03	5,790	5,980	5,800	136,340	797,589,000
06/09/2018	5,790	0.37 ▲	6.39	5,420	5,790	5,510	267,410	1,548,303,900
05/09/2018	5,420	-0.09 ▼	-1.66	5,510	5,800	5,350	302,960	1,642,043,200
04/09/2018	5,510	-0.19 ▼	-3.45	5,700	5,700	5,400	120,120	661,861,200
31/08/2018	5,700	-0.05 ▼	-0.88	5,700	5,710	5,610	122,470	698,079,000
30/08/2018	5,700	-0.27 ▼	-4.74	5,970	6,000	5,700	171,080	975,156,000
29/08/2018	5,970	0.20 ▲	3.35	5,770	6,160	5,780	703,990	4,202,820,300
28/08/2018	5,770	0.37 ▲	6.41	5,400	5,770	5,770	116,600	672,782,000
27/08/2018	5,400	0.35 ▲	6.48	5,050	5,400	5,400	172,520	931,608,000
24/08/2018	5,050	0.33 ▲	6.53	4,720	5,050	4,530	341,190	1,723,009,500
23/08/2018	4,720	0.12 ▲	2.54	4,600	4,770	4,630	159,240	751,612,800
22/08/2018	4,600	0.05 ▲	1.09	4,550	4,610	4,410	310,990	1,430,554,000
21/08/2018	4,550	0.10 ▲	2.20	4,450	4,600	4,410	17,360	78,988,000
20/08/2018	4,450	-0.10 ▼	-2.25	4,550	4,540	4,400	37,040	164,828,000
17/08/2018	4,550	-0.01 ▼	-0.22	4,560	4,560	4,450	64,340	292,747,000
16/08/2018	4,560	0.10 ▲	2.19	4,460	4,640	4,500	1,390	6,338,400
15/08/2018	4,460	-0.06 ▼	-1.35	4,520	4,510	4,460	1,040	4,638,400
14/08/2018	4,520	-0.02 ▼	-0.44	4,540	4,540	4,430	12,930	58,443,600
13/08/2018	4,540	0.14 ▲	3.08	4,400	4,690	4,400	19,930	90,482,200
10/08/2018	4,400	-0.14 ▼	-3.18	4,540	4,540	4,400	16,340	71,896,000
09/08/2018	4,540	-0.06 ▼	-1.32	4,600	4,640	4,480	18,810	85,397,400
08/08/2018	4,600	0.03 ▲	0.65	4,570	4,600	4,460	30,740	141,404,000
07/08/2018	4,570	0.05 ▲	1.09	4,520	4,600	4,470	33,250	151,952,500
06/08/2018	4,520	-0.12 ▼	-2.65	4,640	4,630	4,430	24,690	111,598,800
04/08/2018	4,640	-0.01 ▼	-0.22	4,650	4,650	4,500	53,850	249,864,000
03/08/2018	4,640	-0.01 ▼	-0.22	4,650	4,650	4,500	53,850	249,864,000
02/08/2018	4,650	-0.09 ▼	-1.94	4,740	4,700	4,550	13,440	62,496,000
01/08/2018	4,740	-0.02 ▼	-0.42	4,760	4,770	4,690	1,370	6,493,800
31/07/2018	4,760	-0.03 ▼	-0.63	4,790	4,800	4,760	76,300	363,188,000
30/07/2018	4,790	0.26 ▲	5.43	4,530	4,800	4,580	137,500	658,625,000
27/07/2018	4,530	0.03 ▲	0.66	4,500	4,550	4,500	7,910	35,832,300
26/07/2018	4,500	0.01 ▲	0.22	4,490	4,600	4,450	11,780	53,010,000
25/07/2018	4,490	0.01 ▲	0.22	4,480	4,490	4,400	31,210	140,132,900
24/07/2018	4,480	0.08 ▲	1.79	4,400	4,580	4,350	17,270	77,369,600
23/07/2018	4,400	-0.04 ▼	-0.91	4,440	4,580	4,400	27,770	122,188,000
20/07/2018	4,440	-0.05 ▼	-1.13	4,490	4,450	4,310	30,450	135,198,000
19/07/2018	4,490	-0.05 ▼	-1.11	4,540	4,600	4,340	43,920	197,200,800
18/07/2018	4,540	0.04 ▲	0.88	4,500	4,540	4,400	7,190	32,642,600
17/07/2018	4,500	0.02 ▲	0.44	4,480	4,500	4,400	14,320	64,440,000
16/07/2018	4,480	-0.02 ▼	-0.45	4,500	4,600	4,410	10,150	45,472,000
13/07/2018	4,500	-0.03 ▼	-0.67	4,530	4,530	4,370	38,120	171,540,000
12/07/2018	4,530	-0.01 ▼	-0.22	4,540	4,600	4,380	24,130	109,308,900
11/07/2018	4,540	-0.05 ▼	-1.10	4,590	4,600	4,450	26,480	120,219,200
10/07/2018	4,590	-0.01 ▼	-0.22	4,600	4,650	4,550	34,160	156,794,400
09/07/2018	4,600	-0.02 ▼	-0.43	4,620	4,680	4,470	26,240	120,704,000
08/07/2018	4,620	-0.06 ▼	-1.30	4,680	4,690	4,400	10,750	49,665,000
06/07/2018	4,620	-0.06 ▼	-1.30	4,680	4,690	4,400	10,750	49,665,000
05/07/2018	4,680	-0.02 ▼	-0.43	4,700	4,710	4,530	38,450	179,946,000
04/07/2018	4,700	0.05 ▲	1.06	4,650	4,700	4,370	17,980	84,506,000
03/07/2018	4,650	-0.15 ▼	-3.23	4,800	4,900	4,480	46,210	214,876,500
02/07/2018	4,800	-0.09 ▼	-1.88	4,890	4,940	4,700	13,330	63,984,000
29/06/2018	4,890	0.09 ▲	1.84	4,800	0	0	62,650	306,358,500
28/06/2018	6,050	0.02 ▲	0.33	6,030	6,080	5,960	137,210	830,120,500
27/06/2018	6,030	0.03 ▲	0.50	6,000	6,050	5,960	37,450	225,823,500
26/06/2018	6,000	-0.09 ▼	-1.50	6,090	6,110	5,990	91,380	548,280,000
25/06/2018	6,090	0.09 ▲	1.48	6,000	6,280	6,000	54,900	334,341,000
23/06/2018	6,000	-0.14 ▼	-2.33	6,140	6,140	6,000	21,800	130,800,000
22/06/2018	6,000	-0.14 ▼	-2.33	6,140	6,140	6,000	21,800	130,800,000
21/06/2018	6,140	0.04 ▲	0.65	6,100	6,190	6,000	25,360	155,710,400
20/06/2018	6,100	0.06 ▲	0.98	6,040	6,120	5,990	22,970	140,117,000
19/06/2018	6,040	-0.11 ▼	-1.82	6,150	6,200	5,950	110,430	666,997,200
18/06/2018	6,150	-0.06 ▼	-0.98	6,210	6,210	6,100	75,250	462,787,500
15/06/2018	6,210	-0.09 ▼	-1.45	6,210	6,210	6,060	21,380	132,769,800
14/06/2018	6,210	0.05 ▲	0.81	6,160	6,220	6,100	71,860	446,250,600
13/06/2018	6,160	0.02 ▲	0.32	6,160	6,230	6,160	14,860	91,537,600
12/06/2018	6,160	-0.06 ▼	-0.97	6,220	6,270	6,110	64,030	394,424,800
11/06/2018	6,220	0.03 ▲	0.48	6,190	6,260	6,200	39,160	243,575,200
08/06/2018	6,190	-0.12 ▼	-1.94	6,310	6,350	6,120	80,920	500,894,800
07/06/2018	6,310	0.11 ▲	1.74	6,200	6,370	6,250	76,710	484,040,100
06/06/2018	6,200	0.05 ▲	0.81	6,150	6,200	6,110	74,760	463,512,000
05/06/2018	6,150	0.07 ▲	1.14	6,080	6,150	6,060	73,300	450,795,000
04/06/2018	6,080	0.03 ▲	0.49	6,050	6,090	6,050	67,140	408,211,200
01/06/2018	6,050	-0.01 ▼	-0.17	6,060	6,060	6,020	121,420	734,591,000
31/05/2018	6,060	0.10 ▲	1.65	5,960	6,080	5,960	165,150	1,000,809,000
30/05/2018	5,960	-0.04 ▼	-0.67	6,000	6,100	5,950	62,390	371,844,400
29/05/2018	6,000	0.05 ▲	0.83	5,950	6,030	5,900	90,510	543,060,000
28/05/2018	5,950	-0.15 ▼	-2.52	6,100	6,090	5,800	54,530	324,453,500
25/05/2018	6,100	0.17 ▲	2.79	5,930	6,310	5,960	26,190	159,759,000
24/05/2018	5,930	-0.06 ▼	-1.01	5,990	6,050	5,900	25,730	152,578,900
23/05/2018	5,990	-0.08 ▼	-1.34	6,070	6,040	5,800	38,060	227,979,400
22/05/2018	6,070	-0.06 ▼	-0.99	6,130	6,070	5,900	16,570	100,579,900
21/05/2018	6,130	0.01 ▲	0.16	6,120	6,140	6,080	10,170	62,342,100
18/05/2018	6,120	-0.03 ▼	-0.49	6,150	6,150	6,050	21,420	131,090,400
17/05/2018	6,150	0.01 ▲	0.16	6,140	6,150	6,080	15,910	97,846,500
16/05/2018	6,140	-0.04 ▼	-0.65	6,180	6,150	6,100	21,210	130,229,400
15/05/2018	6,180	-0.03 ▼	-0.49	6,180	6,200	6,090	12,220	75,519,600
14/05/2018	6,180	0.08 ▲	1.29	6,100	6,180	6,070	14,080	87,014,400
11/05/2018	6,100	-0.05 ▼	-0.82	6,150	6,140	6,010	12,370	75,457,000
10/05/2018	6,150	0.09 ▲	1.46	6,060	6,150	5,800	15,970	98,215,500
09/05/2018	6,060	0.04 ▲	0.66	6,020	6,290	6,010	85,350	517,221,000
08/05/2018	6,020	-0.21 ▼	-3.49	6,230	6,260	6,020	20,400	122,808,000
07/05/2018	6,230	-0.04 ▼	-0.64	6,270	6,260	6,050	4,350	27,100,500
04/05/2018	6,270	0.08 ▲	1.28	6,190	6,290	5,950	16,210	101,636,700
03/05/2018	6,190	-0.05 ▼	-0.81	6,240	6,240	6,000	33,070	204,703,300
02/05/2018	6,240	0.24 ▲	3.85	6,000	6,380	6,100	78,050	487,032,000
30/04/2018	6,000	-0.07 ▼	-1.17	6,070	6,280	6,000	24,430	146,580,000
27/04/2018	6,000	-0.07 ▼	-1.17	6,070	6,280	6,000	24,430	146,580,000
26/04/2018	6,070	-0.20 ▼	-3.29	6,270	6,300	5,940	36,680	222,647,600
25/04/2018	6,270	0.02 ▲	0.32	6,250	6,280	6,020	38,860	243,652,200
24/04/2018	6,270	0.02 ▲	0.32	6,250	6,280	6,020	38,860	243,652,200
23/04/2018	6,250	-0.03 ▼	-0.48	6,280	6,700	6,200	52,920	330,750,000
20/04/2018	6,280	-0.02 ▼	-0.32	6,300	6,360	6,130	12,430	78,060,400
19/04/2018	6,300	0.02 ▲	0.32	6,280	6,690	6,110	38,650	243,495,000
18/04/2018	6,280	-0.12 ▼	-1.91	6,400	6,390	6,220	16,890	106,069,200
14/04/2018	6,300	-0.10 ▼	-1.59	6,300	6,380	6,100	74,460	469,098,000
13/04/2018	6,300	-0.10 ▼	-1.59	6,300	6,380	6,100	74,460	469,098,000
12/04/2018	6,300	-0.10 ▼	-1.59	6,400	6,450	6,100	16,410	103,383,000
11/04/2018	6,400	-0.24 ▼	-3.75	6,640	6,730	6,210	28,190	180,416,000
10/04/2018	6,640	-0.04 ▼	-0.60	6,680	6,900	6,250	82,920	550,588,800
09/04/2018	6,680	0.08 ▲	1.20	6,600	6,900	6,680	59,430	396,992,400
07/04/2018	6,600	0.43 ▲	6.52	6,170	6,600	6,200	377,920	2,494,272,000
06/04/2018	6,600	0.43 ▲	6.52	6,170	6,600	6,200	377,920	2,494,272,000
05/04/2018	6,170	-0.06 ▼	-0.97	6,230	6,250	6,170	26,060	160,790,200
04/04/2018	6,230	0.04 ▲	0.64	6,190	6,230	6,110	109,270	680,752,100
03/04/2018	6,190	0.18 ▲	2.91	6,010	6,190	6,010	27,050	167,439,500
02/04/2018	6,010	-0.01 ▼	-0.17	6,010	6,180	6,000	12,460	74,884,600
30/03/2018	6,010	0.01 ▲	0.17	6,000	6,150	6,000	44,880	269,728,800
29/03/2018	6,000	-0.17 ▼	-2.83	6,170	6,250	6,000	118,400	710,400,000
28/03/2018	6,170	-0.03 ▼	-0.49	6,200	6,380	6,000	66,990	413,328,300
27/03/2018	6,200	0.10 ▲	1.61	6,100	6,200	6,050	20,450	126,790,000
26/03/2018	6,100	-0.08 ▼	-1.31	6,180	6,170	6,040	6,390	38,979,000
25/03/2018	6,180	-0.02 ▼	-0.32	6,200	6,190	6,000	70,240	434,083,200
23/03/2018	6,180	-0.02 ▼	-0.32	6,200	6,190	6,000	70,240	434,083,200
22/03/2018	6,200	-0.15 ▼	-2.42	6,350	6,490	6,200	49,850	309,070,000
21/03/2018	6,350	-0.06 ▼	-0.94	6,410	6,560	6,200	55,210	350,583,500
20/03/2018	6,410	0.20 ▲	3.12	6,210	6,580	6,270	129,460	829,838,600
19/03/2018	6,210	0.04 ▲	0.64	6,170	6,290	6,170	93,720	582,001,200
17/03/2018	6,170	0.02 ▲	0.32	6,150	6,190	6,070	790	4,874,300
16/03/2018	6,170	0.02 ▲	0.32	6,150	6,190	6,070	790	4,874,300
15/03/2018	6,150	0.05 ▲	0.81	6,100	6,180	6,100	5,570	34,255,500
14/03/2018	6,100	-0.04 ▼	-0.66	6,140	6,150	6,000	106,780	651,358,000
13/03/2018	6,140	0.08 ▲	1.30	6,060	6,150	6,000	56,780	348,629,200
12/03/2018	6,060	-0.18 ▼	-2.97	6,240	6,240	6,100	63,040	382,022,400
11/03/2018	6,220	-0.02 ▼	-0.32	6,240	6,240	6,100	19,710	122,596,200
09/03/2018	6,220	-0.02 ▼	-0.32	6,240	6,240	6,100	19,710	122,596,200
08/03/2018	6,240	0.05 ▲	0.80	6,190	6,270	6,130	44,120	275,308,800
07/03/2018	6,190	0.06 ▲	0.97	6,130	6,260	6,000	62,510	386,936,900
06/03/2018	6,130	0.08 ▲	1.31	6,050	6,150	6,000	55,540	340,460,200
05/03/2018	6,050	-0.10 ▼	-1.65	6,150	6,300	5,970	52,060	314,963,000
02/03/2018	6,150	-0.03 ▼	-0.49	6,150	6,150	6,000	38,600	237,390,000
01/03/2018	6,150	-0.07 ▼	-1.14	6,220	6,200	5,960	144,510	888,736,500
28/02/2018	6,220	-0.02 ▼	-0.32	6,240	6,230	6,160	53,230	331,090,600
27/02/2018	6,240	-0.01 ▼	-0.16	6,240	6,280	6,170	65,950	411,528,000
26/02/2018	6,240	-0.01 ▼	-0.16	6,250	6,290	6,120	61,340	382,761,600
23/02/2018	6,250	0.13 ▲	2.08	6,120	6,260	6,140	48,970	306,062,500
22/02/2018	6,120	-0.13 ▼	-2.12	6,250	6,340	6,100	22,440	137,332,800
21/02/2018	6,250	0.15 ▲	2.40	6,100	6,400	5,950	40,680	254,250,000
13/02/2018	6,100	0.33 ▲	5.41	5,770	6,100	5,770	25,990	158,539,000
12/02/2018	5,770	0.15 ▲	2.60	5,620	5,790	5,510	23,950	138,191,500
11/02/2018	5,620	-0.18 ▼	-3.20	5,800	5,700	5,600	35,940	201,982,800
09/02/2018	5,620	-0.18 ▼	-3.20	5,800	5,700	5,600	35,940	201,982,800
08/02/2018	5,800	-0.09 ▼	-1.55	5,890	5,970	5,700	19,910	115,478,000
07/02/2018	5,890	-0.11 ▼	-1.87	6,000	5,890	5,580	46,250	272,412,500
06/02/2018	5,580	-0.42 ▼	-7.53	6,000	5,860	5,580	112,440	627,415,200
05/02/2018	6,000	-0.30 ▼	-5.00	6,300	6,200	6,000	132,580	795,480,000
04/02/2018	6,300	-0.03 ▼	-0.48	6,330	6,400	6,160	23,000	144,900,000
02/02/2018	6,300	-0.03 ▼	-0.48	6,330	6,400	6,160	23,000	144,900,000
01/02/2018	6,330	-0.05 ▼	-0.79	6,380	6,450	6,300	58,820	372,330,600
31/01/2018	6,380	0.04 ▲	0.63	6,340	6,440	6,270	130,510	832,653,800
30/01/2018	6,340	-0.01 ▼	-0.16	6,340	6,450	6,220	92,230	584,738,200
29/01/2018	6,340	-0.36 ▼	-5.68	6,700	6,700	6,330	397,010	2,517,043,400
26/01/2018	6,700	-0.20 ▼	-2.99	6,900	6,950	6,660	265,190	1,776,773,000
25/01/2018	6,900	-0.46 ▼	-6.67	7,230	7,450	6,800	496,940	3,428,886,000
24/01/2018	6,580	-0.78 ▼	-11.85	7,360	7,490	7,230	475,430	3,128,329,400
22/01/2018	7,230	-0.13 ▼	-1.80	7,360	7,490	7,230	77,040	556,999,200
20/01/2018	7,360	-0.03 ▼	-0.41	7,390	7,530	7,300	91,970	676,899,200
19/01/2018	7,360	-0.03 ▼	-0.41	7,390	7,530	7,300	91,970	676,899,200
18/01/2018	7,390	0.08 ▲	1.08	7,310	7,480	7,200	99,230	733,309,700
17/01/2018	7,310	-0.13 ▼	-1.78	7,440	7,610	7,300	811,070	5,928,921,700
16/01/2018	7,440	0.25 ▲	3.36	7,190	7,640	7,240	678,950	5,051,388,000
15/01/2018	7,190	0.20 ▲	2.78	6,990	7,250	6,980	181,710	1,306,494,900
12/01/2018	6,990	-0.07 ▼	-1.00	6,990	7,100	6,920	122,680	857,533,200
11/01/2018	6,990	-0.01 ▼	-0.14	6,990	7,000	6,900	71,880	502,441,200
10/01/2018	6,990	0.24 ▲	3.43	6,750	7,190	6,750	171,530	1,198,994,700
09/01/2018	6,750	-0.05 ▼	-0.74	6,750	6,930	6,700	40,570	273,847,500
08/01/2018	6,750	-0.18 ▼	-2.67	6,930	7,000	6,750	41,610	280,867,500
05/01/2018	6,930	-0.03 ▼	-0.43	6,930	7,140	6,800	15,350	106,375,500
04/01/2018	6,930	0.16 ▲	2.31	6,770	6,950	6,650	139,720	968,259,600
03/01/2018	6,770	-0.09 ▼	-1.33	6,860	6,800	6,720	52,360	354,477,200
02/01/2018	6,860	0.06 ▲	0.87	6,800	6,990	6,660	5,360	36,769,600
01/01/2018	6,800	-0.03 ▼	-0.44	6,830	6,800	6,600	92,470	628,796,000
29/12/2017	6,800	-0.03 ▼	-0.44	6,830	6,800	6,600	92,470	628,796,000
28/12/2017	6,830	0.04 ▲	0.59	6,790	6,840	6,760	22,630	154,562,900
27/12/2017	6,790	-0.12 ▼	-1.77	6,910	6,910	6,730	35,900	243,761,000
26/12/2017	6,910	0.01 ▲	0.14	6,900	6,980	6,700	16,220	112,080,200
25/12/2017	6,900	-0.09 ▼	-1.30	6,990	7,070	6,800	23,740	163,806,000
24/12/2017	6,990	0.14 ▲	2.00	6,850	7,000	6,850	8,450	59,065,500
22/12/2017	6,990	0.14 ▲	2.00	6,850	7,000	6,850	8,450	59,065,500
21/12/2017	6,850	-0.24 ▼	-3.50	7,090	7,090	6,850	44,480	304,688,000
20/12/2017	7,090	-0.08 ▼	-1.13	7,170	7,170	6,810	80,700	572,163,000
19/12/2017	7,300	0.14 ▲	1.92	7,160	7,330	7,050	131,770	961,921,000
18/12/2017	7,180	-0.02 ▼	-0.28	7,200	7,180	7,180	8,210	58,947,800
17/12/2017	7,200	0.25 ▲	3.47	6,950	7,370	7,000	403,150	2,902,680,000
15/12/2017	7,340	0.39 ▲	5.31	6,950	7,370	7,000	58,280	427,775,200
14/12/2017	6,700	0.20 ▲	2.99	6,500	6,700	6,500	31,040	207,968,000
13/12/2017	6,890	0.05 ▲	0.73	6,840	6,890	6,890	10	68,900
12/12/2017	6,900	0.00 ■■	0.00	6,900	6,900	6,900	10	69,000
11/12/2017	6,710	-0.29 ▼	-4.32	7,000	6,710	6,700	1,380	9,259,800
08/12/2017	6,680	0.07 ▲	1.05	6,610	6,680	6,600	2,640	17,635,200
07/12/2017	6,610	0.04 ▲	0.61	6,730	6,900	6,600	128,350	848,393,500
05/12/2017	6,990	-0.11 ▼	-1.55	7,010	7,250	6,840	259,820	1,816,141,800
04/12/2017	7,100	0.00 ■■	0.00	7,100	7,200	7,100	131,850	936,135,000
01/12/2017	7,100	0.05 ▲	0.71	7,100	7,290	7,060	635,150	4,509,565,000
30/11/2017	7,050	0.05 ▲	0.71	7,000	7,300	6,900	668,620	4,713,771,000
29/11/2017	7,000	0.32 ▲	4.79	6,680	7,000	6,590	563,700	3,945,900,000
28/11/2017	6,680	0.20 ▲	3.09	6,450	6,680	6,250	503,180	3,361,242,400
27/11/2017	6,480	-0.10 ▼	-1.52	6,580	6,580	6,400	101,850	659,988,000
24/11/2017	6,580	0.28 ▲	4.44	6,220	6,700	6,150	475,430	3,128,329,400
23/11/2017	6,300	0.03 ▲	0.48	6,270	6,300	6,100	412,830	2,600,829,000
22/11/2017	6,270	0.38 ▲	6.45	5,890	6,270	5,880	404,940	2,538,973,800
21/11/2017	5,890	0.06 ▲	1.03	5,800	5,890	5,800	136,230	802,394,700
20/11/2017	5,830	0.00 ■■	0.00	5,800	5,830	5,600	120,180	700,649,400
17/11/2017	5,830	0.00 ■■	0.00	5,830	5,850	5,830	91,370	532,687,100
16/11/2017	5,830	-0.01 ▼	-0.17	5,810	5,840	5,810	213,990	1,247,561,700
15/11/2017	5,840	0.02 ▲	0.34	5,810	5,850	5,800	56,980	332,763,200
14/11/2017	5,820	0.02 ▲	0.34	5,800	5,820	5,800	33,200	193,224,000
13/11/2017	5,800	0.00 ■■	0.00	5,760	5,850	5,760	39,690	230,202,000
10/11/2017	5,800	-0.05 ▼	-0.85	5,840	5,850	5,800	61,200	354,960,000
09/11/2017	5,850	0.00 ■■	0.00	5,820	5,860	5,810	25,060	146,601,000
08/11/2017	5,850	0.02 ▲	0.34	5,830	5,850	5,820	80,220	469,287,000
07/11/2017	5,830	0.13 ▲	2.28	5,700	5,830	5,700	74,590	434,859,700
06/11/2017	5,700	-0.05 ▼	-0.87	5,700	5,770	5,700	66,570	379,449,000
03/11/2017	5,750	-0.03 ▼	-0.52	5,710	5,790	5,700	121,360	697,820,000
02/11/2017	5,780	-0.01 ▼	-0.17	5,760	5,790	5,750	126,270	729,840,600
01/11/2017	5,790	0.00 ■■	0.00	5,790	5,790	5,750	91,930	532,274,700
31/10/2017	5,790	-0.03 ▼	-0.52	5,760	5,820	5,760	123,190	713,270,100
30/10/2017	5,820	0.00 ■■	0.00	5,820	5,830	5,770	151,600	882,312,000
27/10/2017	5,820	-0.02 ▼	-0.34	5,840	5,840	5,810	167,700	976,014,000
26/10/2017	5,840	0.00 ■■	0.00	5,880	5,880	5,800	142,270	830,856,800
25/10/2017	5,840	0.00 ■■	0.00	5,810	5,890	5,810	12,930	75,511,200
24/10/2017	5,840	-0.01 ▼	-0.17	5,860	5,860	5,830	92,780	541,835,200
23/10/2017	5,850	-0.07 ▼	-1.18	5,920	5,920	5,840	287,100	1,679,535,000
20/10/2017	5,920	0.00 ■■	0.00	5,910	5,980	5,510	58,490	346,260,800
19/10/2017	5,920	0.02 ▲	0.34	5,900	5,950	5,880	93,430	553,105,600
18/10/2017	5,900	0.04 ▲	0.68	5,890	5,960	5,860	241,880	1,427,092,000
17/10/2017	5,860	0.06 ▲	1.03	5,800	5,860	5,740	231,520	1,356,707,200
16/10/2017	5,800	0.04 ▲	0.69	5,760	5,850	5,650	82,560	478,848,000
13/10/2017	5,760	0.01 ▲	0.17	5,750	5,790	5,700	45,660	263,001,600
12/10/2017	5,750	-0.01 ▼	-0.17	5,820	5,820	5,390	43,580	250,585,000
11/10/2017	5,760	-0.05 ▼	-0.86	5,830	5,830	5,760	50,280	289,612,800
10/10/2017	5,810	-0.01 ▼	-0.17	5,820	5,820	5,740	40,430	234,898,300
09/10/2017	5,820	0.03 ▲	0.52	5,800	5,820	5,770	30,080	175,065,600
06/10/2017	5,790	0.00 ■■	0.00	5,790	5,790	5,720	10,200	59,058,000
05/10/2017	5,790	0.04 ▲	0.70	5,750	5,790	5,750	50,880	294,595,200
04/10/2017	5,750	0.00 ■■	0.00	5,700	5,790	5,630	45,000	258,750,000
03/10/2017	5,750	-0.08 ▼	-1.37	5,830	5,890	5,700	35,600	204,700,000
02/10/2017	5,830	-0.05 ▼	-0.85	5,880	5,890	5,600	59,800	348,634,000
29/09/2017	5,880	0.03 ▲	0.51	5,850	5,900	5,800	32,730	192,452,400
28/09/2017	5,850	-0.06 ▼	-1.02	5,940	5,940	5,850	73,310	428,863,500
27/09/2017	5,910	0.10 ▲	1.72	5,840	5,950	5,800	187,770	1,109,720,700
26/09/2017	5,810	0.01 ▲	0.17	5,750	5,890	5,750	214,070	1,243,746,700
25/09/2017	5,800	-0.01 ▼	-0.17	5,710	5,820	5,710	103,860	602,388,000
22/09/2017	5,810	0.05 ▲	0.87	5,790	5,890	5,750	163,600	950,516,000
21/09/2017	5,760	0.05 ▲	0.88	5,720	5,790	5,710	230,400	1,327,104,000
20/09/2017	5,710	0.03 ▲	0.53	5,670	5,750	5,670	188,090	1,073,993,900
19/09/2017	5,680	0.00 ■■	0.00	5,800	5,800	5,660	54,520	309,673,600
18/09/2017	5,680	0.02 ▲	0.35	5,660	5,800	5,650	62,350	354,148,000
15/09/2017	5,660	-0.05 ▼	-0.88	5,720	5,720	5,650	61,900	350,354,000
14/09/2017	5,710	-0.04 ▼	-0.70	5,640	5,730	5,630	106,580	608,571,800
13/09/2017	5,750	0.08 ▲	1.41	5,620	5,750	5,620	95,320	548,090,000
12/09/2017	5,670	0.00 ■■	0.00	5,650	5,700	5,620	48,850	276,979,500
11/09/2017	5,670	-0.04 ▼	-0.70	5,700	5,700	5,670	76,680	434,775,600
08/09/2017	5,710	0.00 ■■	0.00	5,700	5,710	5,670	6,580	37,571,800
07/09/2017	5,710	0.02 ▲	0.35	5,690	5,710	5,690	20,600	117,626,000
06/09/2017	5,690	-0.01 ▼	-0.18	5,660	5,700	5,630	9,120	51,892,800
05/09/2017	5,700	0.01 ▲	0.18	5,690	5,700	5,630	93,960	535,572,000
01/09/2017	5,690	0.00 ■■	0.00	5,650	5,700	5,650	12,230	69,588,700
31/08/2017	5,690	0.04 ▲	0.71	5,700	5,700	5,660	22,800	129,732,000
30/08/2017	5,650	-0.03 ▼	-0.53	5,670	5,710	5,650	101,670	574,435,500
29/08/2017	5,680	0.00 ■■	0.00	5,680	5,890	5,680	83,930	476,722,400
28/08/2017	5,680	-0.02 ▼	-0.35	5,700	5,730	5,680	50,630	287,578,400
25/08/2017	5,700	0.00 ■■	0.00	5,700	5,710	5,620	52,080	296,856,000
24/08/2017	5,700	0.02 ▲	0.35	5,610	5,700	5,610	115,420	657,894,000
23/08/2017	5,680	0.00 ■■	0.00	5,690	5,690	5,640	64,680	367,382,400
22/08/2017	5,680	0.00 ■■	0.00	5,720	5,720	5,630	49,750	282,580,000
21/08/2017	5,680	0.05 ▲	0.89	5,690	5,690	5,620	24,930	141,602,400
18/08/2017	5,630	-0.01 ▼	-0.18	5,620	5,630	5,590	112,530	633,543,900
17/08/2017	5,640	-0.08 ▼	-1.40	5,680	5,700	5,630	165,390	932,799,600
16/08/2017	5,720	-0.02 ▼	-0.35	5,740	5,740	5,700	105,140	601,400,800
15/08/2017	5,740	0.06 ▲	1.06	5,680	5,790	5,680	128,710	738,795,400
14/08/2017	5,680	-0.26 ▼	-4.38	5,930	5,990	5,530	1,218,380	6,920,398,400
11/08/2017	5,940	0.00 ■■	0.00	5,910	5,940	5,910	78,860	468,428,400
10/08/2017	5,940	-0.05 ▼	-0.83	5,930	5,990	5,930	64,280	381,823,200
09/08/2017	5,990	0.00 ■■	0.00	5,990	6,010	5,910	173,970	1,042,080,300
08/08/2017	5,990	0.02 ▲	0.34	5,980	5,990	5,910	183,300	1,097,967,000
07/08/2017	5,970	-0.01 ▼	-0.17	6,010	6,020	5,860	192,630	1,150,001,100
04/08/2017	5,980	0.17 ▲	2.93	5,820	6,000	5,770	156,380	935,152,400
03/08/2017	5,810	-0.03 ▼	-0.51	5,840	5,860	5,790	97,890	568,740,900
02/08/2017	5,840	0.05 ▲	0.86	5,830	5,840	5,770	91,340	533,425,600
01/08/2017	5,790	-0.01 ▼	-0.17	5,770	5,840	5,770	59,330	343,520,700
31/07/2017	5,800	-0.01 ▼	-0.17	5,810	5,850	5,750	67,370	390,746,000
28/07/2017	5,810	-0.05 ▼	-0.85	5,900	5,900	5,790	51,460	298,982,600
27/07/2017	5,860	0.09 ▲	1.56	5,790	5,890	5,760	88,650	519,489,000
26/07/2017	5,770	-0.03 ▼	-0.52	5,800	5,820	5,770	184,680	1,065,603,600
25/07/2017	5,800	-0.03 ▼	-0.51	5,840	5,840	5,750	202,360	1,173,688,000
24/07/2017	5,830	0.02 ▲	0.34	5,800	5,830	5,790	231,650	1,350,519,500
21/07/2017	5,810	-0.15 ▼	-2.52	5,920	5,960	5,810	61,370	356,559,700
20/07/2017	5,960	-0.02 ▼	-0.33	5,980	5,980	5,900	160,170	954,613,200
19/07/2017	5,980	0.03 ▲	0.50	5,980	5,980	5,940	10,700	63,986,000
18/07/2017	5,950	-0.03 ▼	-0.50	5,980	5,980	5,940	148,630	884,348,500
17/07/2017	5,980	-0.07 ▼	-1.16	6,070	6,090	5,980	195,640	1,169,927,200
14/07/2017	6,050	0.05 ▲	0.83	6,000	6,060	6,000	67,480	408,254,000
13/07/2017	6,000	0.00 ■■	0.00	6,000	6,000	5,970	141,160	846,960,000
12/07/2017	6,000	0.00 ■■	0.00	6,080	6,080	5,960	45,090	270,540,000
11/07/2017	6,000	-0.03 ▼	-0.50	6,000	6,170	5,970	71,260	427,560,000
10/07/2017	6,030	-0.05 ▼	-0.82	6,040	6,080	6,000	128,440	774,493,200
07/07/2017	6,080	-0.02 ▼	-0.33	6,180	6,180	6,080	139,820	850,105,600
06/07/2017	6,100	-0.03 ▼	-0.49	6,190	6,190	6,070	160,950	981,795,000
05/07/2017	6,130	0.14 ▲	2.34	5,990	6,300	5,960	361,900	2,218,447,000
04/07/2017	5,990	0.03 ▲	0.50	5,960	6,030	5,960	126,640	758,573,600
03/07/2017	5,960	-0.05 ▼	-0.83	6,030	6,030	5,960	66,710	397,591,600
30/06/2017	6,010	-0.01 ▼	-0.17	6,020	6,020	5,960	76,150	457,661,500
29/06/2017	6,020	-0.01 ▼	-0.17	6,010	6,070	5,980	35,890	216,057,800
28/06/2017	6,030	0.07 ▲	1.17	5,950	6,060	5,940	84,190	507,665,700
27/06/2017	5,960	-0.02 ▼	-0.33	6,000	6,000	5,950	91,780	547,008,800
26/06/2017	5,980	0.00 ■■	0.00	6,000	6,000	5,950	98,150	586,937,000
23/06/2017	5,980	0.03 ▲	0.50	5,930	6,000	5,920	79,260	473,974,800
22/06/2017	5,950	0.01 ▲	0.17	5,940	6,000	5,940	56,240	334,628,000
21/06/2017	5,940	-0.04 ▼	-0.67	6,010	6,010	5,940	93,690	556,518,600
20/06/2017	5,980	0.01 ▲	0.17	6,000	6,000	5,930	180,230	1,077,775,400
19/06/2017	5,970	0.01 ▲	0.17	5,990	6,000	5,940	105,340	628,879,800
16/06/2017	5,960	0.02 ▲	0.34	5,930	6,030	5,930	69,910	416,663,600
15/06/2017	5,940	-0.04 ▼	-0.67	5,990	5,990	5,940	99,440	590,673,600
14/06/2017	5,980	0.00 ■■	0.00	5,970	6,000	5,940	172,670	1,032,566,600
13/06/2017	5,980	-0.02 ▼	-0.33	6,000	6,000	5,900	167,120	999,377,600
12/06/2017	6,000	-0.14 ▼	-2.28	6,100	6,130	5,980	168,340	1,010,040,000
09/06/2017	6,140	0.15 ▲	2.50	5,990	6,250	5,950	486,430	2,986,680,200
08/06/2017	5,990	-0.01 ▼	-0.17	6,000	6,030	5,940	293,380	1,757,346,200
07/06/2017	6,000	-0.01 ▼	-0.17	6,010	6,070	5,960	306,720	1,840,320,000
06/06/2017	6,010	0.00 ■■	0.00	6,010	6,080	6,000	146,570	880,885,700
05/06/2017	6,010	-0.14 ▼	-2.28	6,150	6,200	6,010	69,780	419,377,800
02/06/2017	6,150	0.22 ▲	3.71	5,930	6,150	5,930	243,650	1,498,447,500
01/06/2017	5,930	-0.09 ▼	-1.50	6,020	6,090	5,900	363,510	2,155,614,300
31/05/2017	6,020	-0.18 ▼	-2.90	6,050	6,190	6,000	277,720	1,671,874,400
30/05/2017	6,200	-0.23 ▼	-3.58	6,430	6,430	6,150	158,580	983,196,000
29/05/2017	6,430	0.19 ▲	3.04	6,590	6,590	6,380	783,580	5,038,419,400
26/05/2017	6,240	0.40 ▲	6.85	5,870	6,240	5,840	1,060,990	6,620,577,600
25/05/2017	5,840	-0.03 ▼	-0.51	5,900	5,900	5,830	113,430	662,431,200
24/05/2017	5,870	-0.02 ▼	-0.34	5,900	5,920	5,800	48,290	283,462,300
23/05/2017	5,890	0.04 ▲	0.68	5,850	5,900	5,840	95,580	562,966,200
22/05/2017	5,850	-0.03 ▼	-0.51	5,930	5,980	5,850	162,000	947,700,000
19/05/2017	5,880	-0.01 ▼	-0.17	5,890	5,900	5,860	129,180	759,578,400
18/05/2017	5,890	-0.02 ▼	-0.34	5,910	5,930	5,880	116,540	686,420,600
17/05/2017	5,910	0.03 ▲	0.51	5,900	5,970	5,880	123,490	729,825,900
16/05/2017	5,880	-0.03 ▼	-0.51	5,990	5,990	5,880	191,690	1,127,137,200
15/05/2017	5,910	0.01 ▲	0.17	5,890	5,950	5,860	223,140	1,318,757,400
09/05/2017	5,980	0.13 ▲	2.22	5,850	5,990	5,830	321,870	1,924,782,600
08/05/2017	5,850	-0.03 ▼	-0.51	5,820	5,870	5,810	165,120	965,952,000
05/05/2017	5,880	-0.08 ▼	-1.34	5,920	5,920	5,810	85,210	501,034,800
04/05/2017	5,960	0.20 ▲	3.47	5,760	6,000	5,760	128,590	766,396,400
03/05/2017	5,760	-0.04 ▼	-0.69	5,780	5,850	5,750	166,150	957,024,000
28/04/2017	5,800	-0.09 ▼	-1.53	5,890	5,900	5,770	135,760	787,408,000
27/04/2017	5,890	0.03 ▲	0.51	5,880	5,900	5,830	45,820	269,879,800
26/04/2017	5,860	0.06 ▲	1.03	5,780	5,880	5,780	155,990	914,101,400
25/04/2017	5,800	-0.09 ▼	-1.53	5,890	5,890	5,760	167,400	970,920,000
24/04/2017	5,890	-0.13 ▼	-2.16	6,000	6,000	5,690	139,690	822,774,100
21/04/2017	6,020	0.01 ▲	0.17	6,070	6,090	5,950	59,270	356,805,400
20/04/2017	6,010	-0.04 ▼	-0.66	6,010	6,090	6,000	53,310	320,393,100
19/04/2017	6,050	-0.05 ▼	-0.82	6,050	6,090	6,000	70,630	427,311,500
18/04/2017	6,100	0.10 ▲	1.67	6,000	6,100	5,950	232,000	1,415,200,000
17/04/2017	6,000	-0.18 ▼	-2.91	6,180	6,210	6,000	208,760	1,252,560,000
14/04/2017	6,180	-0.04 ▼	-0.64	6,210	6,210	6,120	70,130	433,403,400
13/04/2017	6,220	0.09 ▲	1.47	6,210	6,400	6,120	159,180	990,099,600
12/04/2017	6,130	-0.16 ▼	-2.54	6,390	6,390	6,130	193,230	1,184,499,900
11/04/2017	6,290	0.00 ■■	0.00	6,290	6,370	6,250	161,690	1,017,030,100
10/04/2017	6,290	0.01 ▲	0.16	6,360	6,370	6,280	58,710	369,285,900
07/04/2017	6,280	-0.02 ▼	-0.32	6,260	6,400	6,250	251,170	1,577,347,600
05/04/2017	6,300	-0.08 ▼	-1.25	6,420	6,420	6,300	158,460	998,298,000
04/04/2017	6,380	0.00 ■■	0.00	6,380	6,440	6,280	243,780	1,555,316,400
03/04/2017	6,380	-0.02 ▼	-0.31	6,410	6,490	6,350	111,320	710,221,600
31/03/2017	6,400	-0.10 ▼	-1.54	6,500	6,500	6,380	65,160	417,024,000
30/03/2017	6,500	0.04 ▲	0.62	6,580	6,600	6,500	230,200	1,496,300,000
29/03/2017	6,460	0.16 ▲	2.54	6,300	6,590	6,150	421,470	2,722,696,200
28/03/2017	6,300	-0.04 ▼	-0.63	6,350	6,350	6,200	213,320	1,343,916,000
27/03/2017	6,340	-0.08 ▼	-1.25	6,490	6,500	6,300	125,210	793,831,400
24/03/2017	6,420	0.01 ▲	0.16	6,320	6,580	6,300	262,710	1,686,598,200
23/03/2017	6,410	-0.19 ▼	-2.88	6,430	6,570	6,200	362,480	2,323,496,800
22/03/2017	6,600	0.19 ▲	2.96	6,420	6,810	6,420	462,340	3,051,444,000
21/03/2017	6,410	0.21 ▲	3.39	6,300	6,420	6,250	705,510	4,522,319,100
20/03/2017	6,200	0.30 ▲	5.08	5,880	6,310	5,870	560,160	3,472,992,000
17/03/2017	5,900	0.00 ■■	0.00	6,090	6,090	5,880	71,850	423,915,000
16/03/2017	5,900	-0.10 ▼	-1.67	5,930	6,000	5,890	132,440	781,396,000
15/03/2017	6,000	-0.13 ▼	-2.12	6,200	6,200	5,880	130,040	780,240,000
14/03/2017	6,130	0.28 ▲	4.79	5,840	6,160	5,840	400,300	2,453,839,000
13/03/2017	5,850	-0.03 ▼	-0.51	5,880	5,900	5,840	89,600	524,160,000
10/03/2017	5,880	0.05 ▲	0.86	5,840	5,880	5,830	205,150	1,206,282,000
09/03/2017	5,830	0.00 ■■	0.00	5,820	5,890	5,820	132,890	774,748,700
08/03/2017	5,830	0.00 ■■	0.00	5,830	5,900	5,820	85,040	495,783,200
07/03/2017	5,830	0.00 ■■	0.00	5,830	5,840	5,810	68,770	400,929,100
06/03/2017	5,830	-0.01 ▼	-0.17	5,830	5,850	5,800	97,500	568,425,000
03/03/2017	5,840	-0.07 ▼	-1.18	5,900	5,900	5,800	106,700	623,128,000
02/03/2017	5,910	0.11 ▲	1.90	5,800	5,930	5,800	86,460	510,978,600
01/03/2017	5,800	0.00 ■■	0.00	5,850	5,980	5,800	243,880	1,414,504,000
28/02/2017	5,800	-0.30 ▼	-4.92	6,010	6,100	5,800	348,000	2,018,400,000
27/02/2017	6,100	-0.02 ▼	-0.33	6,010	6,150	6,010	213,270	1,300,947,000
24/02/2017	6,120	-0.03 ▼	-0.49	6,170	6,270	6,100	165,750	1,014,390,000
23/02/2017	6,150	0.15 ▲	2.50	6,000	6,180	5,950	386,800	2,378,820,000
22/02/2017	6,000	0.12 ▲	2.04	5,920	6,170	5,920	390,710	2,344,260,000
21/02/2017	5,880	0.13 ▲	2.26	5,750	5,950	5,750	147,960	870,004,800
20/02/2017	5,750	-0.09 ▼	-1.54	5,850	5,850	5,710	135,800	780,850,000
17/02/2017	5,840	-0.01 ▼	-0.17	5,850	5,860	5,820	125,320	731,868,800
16/02/2017	5,850	0.09 ▲	1.56	5,920	5,920	5,800	190,200	1,112,670,000
15/02/2017	5,760	-0.05 ▼	-0.86	5,810	5,840	5,700	149,320	860,083,200
14/02/2017	5,810	-0.10 ▼	-1.69	5,870	5,900	5,810	176,790	1,027,149,900
13/02/2017	5,910	-0.03 ▼	-0.51	5,940	5,990	5,850	170,130	1,005,468,300
10/02/2017	5,940	-0.02 ▼	-0.34	5,920	5,950	5,850	85,560	508,226,400
09/02/2017	5,960	0.09 ▲	1.53	5,960	5,960	5,850	44,210	263,491,600
08/02/2017	5,870	-0.02 ▼	-0.34	5,840	5,970	5,840	51,660	303,244,200
07/02/2017	5,890	-0.14 ▼	-2.32	5,940	6,030	5,850	179,590	1,057,785,100
06/02/2017	6,030	-0.03 ▼	-0.50	6,060	6,060	5,990	61,740	372,292,200
03/02/2017	6,060	0.00 ■■	0.00	6,050	6,080	6,000	101,410	614,544,600
02/02/2017	6,060	0.00 ■■	0.00	6,100	6,100	6,030	82,950	502,677,000
25/01/2017	6,060	0.12 ▲	2.02	5,990	6,060	5,950	216,610	1,312,656,600
24/01/2017	5,940	0.06 ▲	1.02	5,950	5,950	5,880	123,350	732,699,000
23/01/2017	5,880	-0.22 ▼	-3.61	5,960	5,960	5,800	388,260	2,282,968,800
20/01/2017	6,100	0.10 ▲	1.67	6,000	6,100	5,900	72,000	439,200,000
19/01/2017	6,000	0.00 ■■	0.00	6,050	6,050	5,940	17,790	106,740,000
18/01/2017	6,000	-0.02 ▼	-0.33	6,000	6,060	5,970	106,430	638,580,000
17/01/2017	6,020	-0.08 ▼	-1.31	6,180	6,180	6,020	76,270	459,145,400
16/01/2017	6,100	-0.09 ▼	-1.45	6,190	6,190	6,100	98,870	603,107,000
13/01/2017	6,190	0.01 ▲	0.16	6,210	6,210	6,170	53,870	333,455,300
12/01/2017	6,180	-0.02 ▼	-0.32	6,190	6,230	6,150	156,620	967,911,600
11/01/2017	6,200	0.00 ■■	0.00	6,200	6,240	6,180	33,420	207,204,000
10/01/2017	6,200	0.00 ■■	0.00	6,200	6,280	6,180	162,380	1,006,756,000
09/01/2017	6,200	-0.06 ▼	-0.96	6,260	6,300	6,200	33,180	205,716,000
06/01/2017	6,260	-0.03 ▼	-0.48	6,280	6,300	6,260	21,570	135,028,200
05/01/2017	6,290	0.00 ■■	0.00	6,300	6,300	6,170	69,000	434,010,000
04/01/2017	6,290	-0.02 ▼	-0.32	6,320	6,320	6,280	36,370	228,767,300
03/01/2017	6,310	-0.01 ▼	-0.16	6,350	6,350	6,300	15,590	98,372,900
30/12/2016	6,320	0.03 ▲	0.48	6,330	6,330	6,260	12,800	80,896,000
29/12/2016	6,290	0.00 ■■	0.00	6,290	6,390	6,270	78,370	492,947,300
28/12/2016	6,290	0.00 ■■	0.00	6,340	6,340	6,250	31,470	197,946,300
27/12/2016	6,290	0.03 ▲	0.48	6,260	6,350	6,260	25,800	162,282,000
26/12/2016	6,260	-0.01 ▼	-0.16	6,270	6,360	6,250	25,170	157,564,200
23/12/2016	6,270	-0.05 ▼	-0.79	6,300	6,310	6,270	127,900	801,933,000
22/12/2016	6,320	-0.05 ▼	-0.78	6,400	6,400	6,290	35,490	224,296,800
21/12/2016	6,370	0.09 ▲	1.43	6,340	6,400	6,300	46,180	294,166,600
20/12/2016	6,280	-0.02 ▼	-0.32	6,300	6,390	6,280	24,290	152,541,200
19/12/2016	6,300	0.06 ▲	0.96	6,240	6,440	6,240	80,460	506,898,000
16/12/2016	6,240	-0.05 ▼	-0.79	6,300	6,450	6,240	85,400	532,896,000
15/12/2016	6,290	-0.06 ▼	-0.94	6,350	6,350	6,280	77,340	486,468,600
14/12/2016	6,350	0.23 ▲	3.76	6,120	6,500	6,120	71,280	452,628,000
13/12/2016	6,120	-0.40 ▼	-6.13	6,210	6,490	6,110	229,910	1,407,049,200
12/12/2016	6,520	-0.12 ▼	-1.81	6,530	6,640	6,460	262,780	1,713,325,600
09/12/2016	6,640	-0.07 ▼	-1.04	6,710	6,720	6,630	109,940	730,001,600
08/12/2016	6,710	-0.09 ▼	-1.32	6,800	6,810	6,700	180,760	1,212,899,600
07/12/2016	6,800	0.00 ■■	0.00	6,800	6,820	6,700	97,800	665,040,000
06/12/2016	6,800	-0.31 ▼	-4.36	7,110	7,120	6,800	218,350	1,484,780,000
05/12/2016	7,110	0.34 ▲	5.02	6,780	7,190	6,780	377,740	2,685,731,400
02/12/2016	6,770	0.18 ▲	2.73	6,540	6,850	6,540	427,050	2,891,128,500
01/12/2016	6,590	0.02 ▲	0.30	6,680	6,680	6,570	200,600	1,321,954,000
30/11/2016	6,570	-0.02 ▼	-0.30	6,600	6,600	6,550	140,010	919,865,700
29/11/2016	6,590	0.00 ■■	0.00	6,560	6,630	6,540	91,590	603,578,100
28/11/2016	6,590	0.01 ▲	0.15	6,600	6,630	6,540	107,550	708,754,500
25/11/2016	6,580	0.00 ■■	0.00	6,580	6,600	6,550	109,980	723,668,400
24/11/2016	6,580	0.02 ▲	0.30	6,560	6,650	6,560	84,790	557,918,200
23/11/2016	6,560	-0.08 ▼	-1.20	6,570	6,730	6,560	227,250	1,490,760,000
22/11/2016	6,640	-0.07 ▼	-1.04	6,700	6,700	6,580	200,510	1,331,386,400
21/11/2016	6,710	-0.07 ▼	-1.03	6,780	6,780	6,600	133,490	895,717,900
18/11/2016	6,780	0.22 ▲	3.35	6,640	6,850	6,560	159,920	1,084,257,600
17/11/2016	6,560	0.00 ■■	0.00	6,600	6,640	6,500	158,570	1,040,219,200
16/11/2016	6,560	-0.11 ▼	-1.65	6,660	6,680	6,560	105,040	689,062,400
15/11/2016	6,670	0.12 ▲	1.83	6,600	6,750	6,600	106,530	710,555,100
14/11/2016	6,550	-0.23 ▼	-3.39	6,670	6,690	6,540	165,240	1,082,322,000
11/11/2016	6,780	-0.02 ▼	-0.29	6,800	6,800	6,730	59,930	406,325,400
10/11/2016	6,800	0.20 ▲	3.03	6,700	6,850	6,700	50,980	346,664,000
09/11/2016	6,600	-0.20 ▼	-2.94	6,840	6,840	6,400	341,190	2,251,854,000
08/11/2016	6,800	0.04 ▲	0.59	6,820	6,840	6,760	59,230	402,764,000
07/11/2016	6,760	-0.02 ▼	-0.29	6,830	6,830	6,700	115,670	781,929,200
04/11/2016	6,780	-0.12 ▼	-1.74	6,900	6,960	6,720	109,130	739,901,400
03/11/2016	6,900	-0.12 ▼	-1.71	6,930	6,960	6,850	150,610	1,039,209,000
02/11/2016	7,020	-0.08 ▼	-1.13	7,000	7,160	7,000	137,200	963,144,000
01/11/2016	7,100	-0.06 ▼	-0.84	7,000	7,200	7,000	105,430	748,553,000
31/10/2016	7,160	0.19 ▲	2.73	6,520	7,400	6,520	440,830	3,156,342,800
28/10/2016	6,970	-0.03 ▼	-0.43	6,900	7,000	6,880	100,090	697,627,300
27/10/2016	7,000	-0.28 ▼	-3.85	7,280	7,280	7,000	68,560	479,920,000
26/10/2016	7,280	0.08 ▲	1.11	7,500	7,500	7,210	190,860	1,389,460,800
25/10/2016	7,200	0.41 ▲	6.04	6,700	7,260	6,700	372,320	2,680,704,000
24/10/2016	6,790	0.07 ▲	1.04	6,710	6,800	6,700	123,250	836,867,500
21/10/2016	6,720	-0.08 ▼	-1.18	6,980	6,980	6,720	88,850	597,072,000
20/10/2016	6,800	-0.10 ▼	-1.45	6,810	7,080	6,800	312,170	2,122,756,000
19/10/2016	6,900	-0.20 ▼	-2.82	7,010	7,100	6,900	315,510	2,177,019,000
18/10/2016	7,100	-0.20 ▼	-2.74	7,000	7,270	7,000	139,710	991,941,000
17/10/2016	7,300	-1.98 ▼	-21.34	7,250	7,440	7,210	200,240	1,461,752,000
14/10/2016	9,280	0.18 ▲	1.98	9,190	9,380	9,000	472,000	4,380,160,000
13/10/2016	9,100	-0.26 ▼	-2.78	9,400	9,400	8,900	371,840	3,383,744,000
12/10/2016	9,360	-0.14 ▼	-1.47	9,200	9,500	9,200	372,100	3,482,856,000
11/10/2016	9,500	0.00 ■■	0.00	9,600	9,690	9,450	423,460	4,022,870,000
10/10/2016	9,500	0.00 ■■	0.00	9,670	9,700	9,500	415,810	3,950,195,000
07/10/2016	9,500	0.20 ▲	2.15	9,890	9,900	9,500	833,840	7,921,480,000
06/10/2016	9,300	0.60 ▲	6.90	9,120	9,300	9,100	497,800	4,629,540,000
05/10/2016	8,700	0.44 ▲	5.33	8,500	8,750	8,500	481,220	4,186,614,000
04/10/2016	8,260	0.06 ▲	0.73	8,400	8,580	8,200	383,840	3,170,518,400
03/10/2016	8,200	0.50 ▲	6.49	7,780	8,200	7,780	298,020	2,443,764,000
30/09/2016	7,700	0.20 ▲	2.67	7,310	8,000	7,310	359,720	2,769,844,000
29/09/2016	7,500	0.00 ■■	0.00	7,790	7,790	7,500	126,710	950,325,000
28/09/2016	7,500	-0.24 ▼	-3.10	7,650	7,650	7,350	329,220	2,469,150,000
27/09/2016	7,740	0.04 ▲	0.52	7,700	7,800	7,590	192,140	1,487,163,600
26/09/2016	7,700	-0.16 ▼	-2.04	7,860	7,900	7,670	131,080	1,009,316,000
23/09/2016	7,860	0.13 ▲	1.68	8,000	8,000	7,860	229,460	1,803,555,600
22/09/2016	7,730	0.50 ▲	6.92	7,250	7,730	7,220	340,050	2,628,586,500
21/09/2016	7,230	-0.04 ▼	-0.55	7,270	7,340	7,200	184,700	1,335,381,000
20/09/2016	7,270	0.14 ▲	1.96	7,070	7,280	7,070	181,470	1,319,286,900
19/09/2016	7,130	0.18 ▲	2.59	6,950	7,150	6,950	278,080	1,982,710,400
16/09/2016	6,950	-0.50 ▼	-6.71	6,950	7,450	6,950	716,490	4,979,605,500
15/09/2016	7,450	-0.56 ▼	-6.99	8,050	8,110	7,450	476,440	3,549,478,000
14/09/2016	8,010	-0.60 ▼	-6.97	8,700	8,700	8,010	242,460	1,942,104,600
13/09/2016	8,610	-0.19 ▼	-2.16	8,800	8,900	8,610	91,590	788,589,900
12/09/2016	8,800	-0.10 ▼	-1.12	8,900	9,000	8,800	145,390	1,279,432,000
09/09/2016	8,900	-0.10 ▼	-1.11	9,100	9,100	8,900	232,270	2,067,203,000
08/09/2016	9,000	0.00 ■■	0.00	9,100	9,100	8,900	142,060	1,278,540,000
07/09/2016	9,000	0.00 ■■	0.00	9,000	9,100	8,900	161,470	1,453,230,000
06/09/2016	9,000	0.10 ▲	1.12	9,000	9,100	8,900	90,260	812,340,000
05/09/2016	8,900	-0.10 ▼	-1.11	8,900	9,000	8,900	174,330	1,551,537,000
01/09/2016	9,000	-0.10 ▼	-1.10	9,200	9,200	8,900	105,190	946,710,000
31/08/2016	9,100	0.10 ▲	1.11	9,000	9,300	8,900	147,990	1,346,709,000
30/08/2016	9,000	0.00 ■■	0.00	9,000	9,100	9,000	153,150	1,378,350,000
29/08/2016	9,000	-0.10 ▼	-1.10	9,100	9,300	9,000	284,120	2,557,080,000
26/08/2016	9,100	0.00 ■■	0.00	9,100	9,400	9,100	195,900	1,782,690,000
25/08/2016	9,100	0.00 ■■	0.00	9,100	9,300	9,000	123,030	1,119,573,000
24/08/2016	9,100	0.10 ▲	1.11	9,200	9,400	9,000	232,220	2,113,202,000
23/08/2016	9,000	-0.20 ▼	-2.17	9,200	9,200	8,900	226,910	2,042,190,000
22/08/2016	9,200	-0.10 ▼	-1.08	9,300	9,400	9,100	135,660	1,248,072,000
19/08/2016	9,300	-0.20 ▼	-2.11	9,500	9,500	9,200	214,890	1,998,477,000
18/08/2016	9,500	-0.30 ▼	-3.06	9,800	9,900	9,400	278,880	2,649,360,000
17/08/2016	9,800	0.00 ■■	0.00	9,800	10,000	9,800	252,720	2,476,656,000
16/08/2016	9,800	0.10 ▲	1.03	10,000	10,000	9,700	276,760	2,712,248,000
15/08/2016	9,700	0.40 ▲	4.30	9,300	9,800	9,300	224,700	2,179,590,000
12/08/2016	9,300	0.00 ■■	0.00	9,800	9,900	9,300	370,590	3,446,487,000
11/08/2016	9,300	0.60 ▲	6.90	8,600	9,300	8,600	283,870	2,639,991,000
10/08/2016	8,700	-0.10 ▼	-1.14	8,700	8,900	8,500	272,330	2,369,271,000
09/08/2016	8,800	0.00 ■■	0.00	9,000	9,000	8,400	290,170	2,553,496,000
08/08/2016	8,800	-0.30 ▼	-3.30	9,100	9,100	8,800	212,030	1,865,864,000
05/08/2016	9,100	-0.30 ▼	-3.19	9,000	9,100	8,800	1,352,680	12,309,388,000
04/08/2016	9,400	-0.70 ▼	-6.93	10,400	10,400	9,400	589,720	5,543,368,000
03/08/2016	10,100	-0.30 ▼	-2.88	10,400	10,500	10,100	170,680	1,723,868,000
02/08/2016	10,400	-0.60 ▼	-5.45	10,800	10,800	10,300	662,060	6,885,424,000
01/08/2016	11,000	-0.20 ▼	-1.79	11,300	11,400	10,900	174,500	1,919,500,000
29/07/2016	11,200	0.40 ▲	3.70	10,800	11,300	10,700	240,670	2,695,504,000
28/07/2016	10,800	-0.50 ▼	-4.42	11,100	11,200	10,800	244,040	2,635,632,000
27/07/2016	11,300	0.00 ■■	0.00	11,200	11,400	11,100	342,440	3,869,572,000
26/07/2016	11,300	0.00 ■■	0.00	11,300	11,400	11,200	144,510	1,632,963,000
25/07/2016	11,300	0.10 ▲	0.89	11,400	11,400	11,100	82,050	927,165,000
22/07/2016	11,200	-0.30 ▼	-2.61	11,400	11,500	11,200	275,000	3,080,000,000
21/07/2016	11,500	-0.10 ▼	-0.86	11,800	11,800	11,400	132,710	1,526,165,000
20/07/2016	11,600	-0.20 ▼	-1.69	11,800	11,800	11,500	212,050	2,459,780,000
19/07/2016	11,800	-0.10 ▼	-0.84	11,900	12,000	11,700	268,110	3,163,698,000
18/07/2016	11,900	0.20 ▲	1.71	11,700	11,900	11,700	170,490	2,028,831,000
15/07/2016	11,700	0.00 ■■	0.00	11,800	12,000	11,700	119,980	1,403,766,000
14/07/2016	11,700	-0.30 ▼	-2.50	12,000	12,000	11,700	272,920	3,193,164,000
13/07/2016	12,000	0.00 ■■	0.00	12,200	12,200	11,900	265,160	3,181,920,000
12/07/2016	12,000	0.20 ▲	1.69	11,900	12,100	11,700	246,780	2,961,360,000
11/07/2016	11,800	-0.60 ▼	-4.84	12,500	12,600	11,800	737,820	8,706,276,000
08/07/2016	12,400	0.20 ▲	1.64	12,200	12,600	12,200	680,270	8,435,348,000
07/07/2016	12,200	0.10 ▲	0.83	12,100	12,500	12,100	424,400	5,177,680,000
06/07/2016	12,100	-0.40 ▼	-3.20	12,300	12,400	12,000	459,200	5,556,320,000
05/07/2016	12,500	-0.20 ▼	-1.57	12,800	12,800	12,400	575,580	7,194,750,000
04/07/2016	12,700	0.60 ▲	4.96	12,700	12,900	12,500	1,400,550	17,786,985,000
01/07/2016	12,100	0.70 ▲	6.14	11,700	12,100	11,600	445,720	5,393,212,000
30/06/2016	11,400	-0.10 ▼	-0.87	11,700	11,700	11,400	205,000	2,337,000,000
29/06/2016	11,500	0.00 ■■	0.00	11,600	11,800	11,500	313,420	3,604,330,000
28/06/2016	11,500	0.10 ▲	0.88	11,400	11,700	11,300	183,350	2,108,525,000
27/06/2016	11,400	-0.20 ▼	-1.72	11,600	11,600	10,900	239,520	2,730,528,000
24/06/2016	11,600	-0.50 ▼	-4.13	12,100	12,100	11,300	827,180	9,595,288,000
23/06/2016	12,100	0.20 ▲	1.68	12,000	12,200	11,900	331,160	4,007,036,000
22/06/2016	11,900	0.00 ■■	0.00	11,900	12,100	11,900	326,950	3,890,705,000
21/06/2016	11,900	-0.10 ▼	-0.83	12,100	12,200	11,900	341,180	4,060,042,000
20/06/2016	12,000	0.00 ■■	0.00	12,000	12,200	12,000	232,020	2,784,240,000
17/06/2016	12,000	-0.20 ▼	-1.64	12,200	12,300	12,000	195,140	2,341,680,000
16/06/2016	12,200	0.10 ▲	0.83	12,200	12,400	12,200	435,420	5,312,124,000
15/06/2016	12,100	0.00 ■■	0.00	12,100	12,300	12,000	467,880	5,661,348,000
14/06/2016	12,100	0.00 ■■	0.00	12,100	12,200	12,000	292,140	3,534,894,000
13/06/2016	12,100	-0.30 ▼	-2.42	12,300	12,300	12,100	292,670	3,541,307,000
10/06/2016	12,400	0.20 ▲	1.64	12,200	12,600	12,100	628,410	7,792,284,000
09/06/2016	12,200	0.00 ■■	0.00	12,200	12,300	12,000	326,010	3,977,322,000
08/06/2016	12,200	0.00 ■■	0.00	12,300	12,300	12,100	383,620	4,680,164,000
07/06/2016	12,200	-0.10 ▼	-0.81	12,400	12,400	12,200	108,900	1,328,580,000
06/06/2016	12,300	0.20 ▲	1.65	12,200	12,500	12,100	421,010	5,178,423,000
03/06/2016	12,100	0.20 ▲	1.68	12,100	12,300	12,000	415,360	5,025,856,000
02/06/2016	11,900	0.00 ■■	0.00	12,000	12,100	11,900	423,230	5,036,437,000
01/06/2016	11,900	-0.20 ▼	-1.65	12,000	12,200	11,900	175,820	2,092,258,000
31/05/2016	12,100	0.40 ▲	3.42	11,700	12,300	11,700	557,820	6,749,622,000
30/05/2016	11,700	0.10 ▲	0.86	11,700	11,800	11,500	167,010	1,954,017,000
27/05/2016	11,600	0.00 ■■	0.00	11,700	11,700	11,500	277,990	3,224,684,000
26/05/2016	11,600	0.00 ■■	0.00	11,600	11,700	11,500	129,810	1,505,796,000
25/05/2016	11,600	-0.10 ▼	-0.85	11,800	11,900	11,600	154,830	1,796,028,000
24/05/2016	11,700	-0.10 ▼	-0.85	11,800	11,900	11,600	269,250	3,150,225,000
23/05/2016	11,800	-0.10 ▼	-0.84	11,800	12,000	11,800	91,700	1,082,060,000
20/05/2016	11,900	0.00 ■■	0.00	11,800	12,000	11,800	298,690	3,554,411,000
19/05/2016	11,900	-0.10 ▼	-0.83	12,000	12,000	11,800	175,660	2,090,354,000
18/05/2016	12,000	0.00 ■■	0.00	11,900	12,200	11,900	117,320	1,407,840,000
17/05/2016	12,000	0.20 ▲	1.69	11,900	12,000	11,800	191,220	2,294,640,000
16/05/2016	11,800	-0.10 ▼	-0.84	11,900	12,000	11,800	171,490	2,023,582,000
13/05/2016	11,900	0.10 ▲	0.85	11,900	12,000	11,700	107,990	1,285,081,000
12/05/2016	11,800	-0.30 ▼	-2.48	12,100	12,100	11,800	323,740	3,820,132,000
11/05/2016	12,100	0.30 ▲	2.54	11,900	12,300	11,700	249,230	3,015,683,000
10/05/2016	11,800	-0.10 ▼	-0.84	11,900	11,900	11,700	205,410	2,423,838,000
09/05/2016	11,900	-0.20 ▼	-1.65	12,300	12,300	11,900	240,970	2,867,543,000
06/05/2016	12,100	-0.20 ▼	-1.63	12,300	12,300	12,100	297,840	3,603,864,000
05/05/2016	12,300	0.10 ▲	0.82	12,200	12,400	12,100	353,340	4,346,082,000
04/05/2016	12,200	-0.20 ▼	-1.61	12,500	12,500	12,200	356,310	4,346,982,000
29/04/2016	12,400	-0.10 ▼	-0.80	12,500	12,700	12,400	441,490	5,474,476,000
28/04/2016	12,500	-0.10 ▼	-0.79	12,700	12,800	12,500	250,140	3,126,750,000
27/04/2016	12,600	0.10 ▲	0.80	12,700	12,900	12,500	380,320	4,792,032,000
26/04/2016	12,500	-0.10 ▼	-0.79	12,600	12,700	12,400	385,820	4,822,750,000
25/04/2016	12,600	0.00 ■■	0.00	12,800	12,800	12,500	442,000	5,569,200,000
22/04/2016	12,600	-0.10 ▼	-0.79	12,700	12,800	12,400	455,300	5,736,780,000
21/04/2016	12,700	0.30 ▲	2.42	12,500	12,900	12,400	283,830	3,604,641,000
20/04/2016	12,400	-0.30 ▼	-2.36	12,700	12,700	12,100	846,560	10,497,344,000
19/04/2016	12,700	-0.90 ▼	-6.62	13,400	13,400	12,700	1,400,530	17,786,731,000
15/04/2016	13,600	-0.50 ▼	-3.55	14,000	14,100	13,600	828,730	11,270,728,000
14/04/2016	14,100	-0.20 ▼	-1.40	14,400	14,600	13,900	2,124,790	29,959,539,000
13/04/2016	14,300	0.40 ▲	2.88	13,900	14,600	13,900	2,289,480	32,739,564,000
12/04/2016	13,900	0.00 ■■	0.00	14,000	14,200	13,900	675,180	9,385,002,000
11/04/2016	13,900	0.40 ▲	2.96	13,500	14,300	13,500	1,780,440	24,748,116,000
08/04/2016	13,500	-0.10 ▼	-0.74	13,600	13,800	13,500	390,970	5,278,095,000
07/04/2016	13,600	0.10 ▲	0.74	13,600	13,800	13,400	370,780	5,042,608,000
06/04/2016	13,500	0.20 ▲	1.50	13,200	13,600	13,200	399,010	5,386,635,000
05/04/2016	13,300	-0.20 ▼	-1.48	13,400	13,600	13,200	431,510	5,739,083,000
04/04/2016	13,500	0.30 ▲	2.27	13,300	13,700	13,300	437,620	5,907,870,000
01/04/2016	13,200	-0.40 ▼	-2.94	13,600	13,700	13,200	451,950	5,965,740,000
31/03/2016	13,600	0.30 ▲	2.26	14,100	14,100	13,500	1,463,530	19,904,008,000
30/03/2016	13,300	-0.10 ▼	-0.75	13,600	13,600	13,100	207,210	2,755,893,000
29/03/2016	13,400	-0.10 ▼	-0.74	13,900	14,000	13,300	1,052,100	14,098,140,000
28/03/2016	13,500	0.80 ▲	6.30	12,800	13,500	12,800	1,708,390	23,063,265,000
25/03/2016	12,700	0.00 ■■	0.00	12,500	12,900	12,500	636,490	8,083,423,000
24/03/2016	12,700	-0.10 ▼	-0.78	12,900	12,900	12,700	473,410	6,012,307,000
23/03/2016	12,800	0.20 ▲	1.59	12,500	12,900	12,500	363,280	4,649,984,000
22/03/2016	12,600	0.10 ▲	0.80	12,500	12,700	12,400	598,280	7,538,328,000
21/03/2016	12,500	-0.20 ▼	-1.57	12,700	12,900	12,500	295,070	3,688,375,000
18/03/2016	12,700	-0.10 ▼	-0.78	12,800	12,900	12,500	374,540	4,756,658,000
17/03/2016	12,800	-0.10 ▼	-0.78	12,900	13,100	12,800	414,710	5,308,288,000
16/03/2016	12,900	0.00 ■■	0.00	12,900	13,100	12,800	284,990	3,676,371,000
15/03/2016	12,900	-0.50 ▼	-3.73	13,300	13,300	12,900	342,460	4,417,734,000
14/03/2016	13,400	0.40 ▲	3.08	13,200	13,500	13,200	575,950	7,717,730,000
11/03/2016	13,000	0.40 ▲	3.17	12,700	13,100	12,700	1,144,930	14,884,090,000
10/03/2016	12,600	0.10 ▲	0.80	12,600	12,700	12,500	495,850	6,247,710,000
09/03/2016	12,500	-0.10 ▼	-0.79	12,500	12,700	12,500	344,720	4,309,000,000
08/03/2016	12,600	-0.10 ▼	-0.79	12,600	12,700	12,400	526,490	6,633,774,000
07/03/2016	12,700	-0.10 ▼	-0.78	13,000	13,000	12,600	567,300	7,204,710,000
04/03/2016	12,800	0.10 ▲	0.79	12,800	13,100	12,700	349,590	4,474,752,000
03/03/2016	12,700	0.00 ■■	0.00	12,800	13,000	12,600	860,030	10,922,381,000
02/03/2016	12,700	-0.20 ▼	-1.55	13,000	13,000	12,700	745,410	9,466,707,000
01/03/2016	12,900	-0.20 ▼	-1.53	13,200	13,200	12,800	610,760	7,878,804,000
29/02/2016	13,100	0.40 ▲	3.15	12,800	13,400	12,800	817,130	10,704,403,000
26/02/2016	12,700	0.10 ▲	0.79	12,600	12,800	12,600	533,250	6,772,275,000
25/02/2016	12,600	0.20 ▲	1.61	12,500	12,800	12,500	689,170	8,683,542,000
24/02/2016	12,400	0.00 ■■	0.00	12,400	12,600	12,200	720,940	8,939,656,000
23/02/2016	12,400	0.00 ■■	0.00	12,600	12,600	12,400	730,340	9,056,216,000
22/02/2016	12,400	0.00 ■■	0.00	12,300	12,800	12,200	622,060	7,713,544,000
19/02/2016	12,400	0.00 ■■	0.00	12,300	12,800	12,300	528,450	6,552,780,000
18/02/2016	12,400	-0.20 ▼	-1.59	12,600	12,600	12,400	367,490	4,556,876,000
17/02/2016	12,600	0.70 ▲	5.88	11,900	12,700	11,900	1,217,390	15,339,114,000
16/02/2016	11,900	0.00 ■■	0.00	12,000	12,000	11,800	395,060	4,701,214,000
15/02/2016	11,900	-0.10 ▼	-0.83	11,800	12,000	11,800	136,150	1,620,185,000
05/02/2016	12,000	0.20 ▲	1.69	11,800	12,200	11,700	242,490	2,909,880,000
04/02/2016	11,800	0.10 ▲	0.85	12,000	12,100	11,800	209,890	2,476,702,000
03/02/2016	11,700	0.00 ■■	0.00	11,400	11,900	11,400	330,650	3,868,605,000
02/02/2016	11,700	-0.30 ▼	-2.50	12,000	12,000	11,700	348,900	4,082,130,000
01/02/2016	12,000	-0.10 ▼	-0.83	12,300	12,400	12,000	415,460	4,985,520,000
29/01/2016	12,100	0.00 ■■	0.00	12,000	12,300	12,000	301,960	3,653,716,000
28/01/2016	12,100	-0.30 ▼	-2.42	12,500	12,600	12,000	565,240	6,839,404,000
27/01/2016	12,400	0.20 ▲	1.64	12,400	12,600	12,400	480,550	5,958,820,000
26/01/2016	12,200	-0.30 ▼	-2.40	12,000	12,500	11,900	925,260	11,288,172,000
25/01/2016	12,500	0.80 ▲	6.84	12,000	12,500	12,000	754,770	9,434,625,000
22/01/2016	11,700	0.20 ▲	1.74	11,700	12,000	11,400	620,490	7,259,733,000
21/01/2016	11,500	0.60 ▲	5.50	10,900	11,600	10,900	1,259,230	14,481,145,000
20/01/2016	10,900	-0.80 ▼	-6.84	11,600	11,700	10,900	1,612,130	17,572,217,000
19/01/2016	11,700	0.20 ▲	1.74	11,500	11,900	11,400	724,180	8,472,906,000
18/01/2016	11,500	-0.80 ▼	-6.50	11,800	11,800	11,500	1,053,840	12,119,160,000
15/01/2016	12,300	-0.50 ▼	-3.91	12,800	13,200	12,300	567,640	6,981,972,000
14/01/2016	12,800	-0.70 ▼	-5.19	13,200	13,500	12,800	694,840	8,893,952,000
13/01/2016	13,500	-0.20 ▼	-1.46	13,700	13,900	13,400	327,860	4,426,110,000
12/01/2016	13,700	0.20 ▲	1.48	13,400	13,800	13,400	364,050	4,987,485,000
11/01/2016	13,500	-0.10 ▼	-0.74	13,400	13,800	13,400	179,440	2,422,440,000
08/01/2016	13,600	0.00 ■■	0.00	13,600	14,000	13,200	1,500,850	20,411,560,000
07/01/2016	13,600	-0.60 ▼	-4.23	14,100	14,100	13,400	1,028,100	13,982,160,000
06/01/2016	14,200	0.60 ▲	4.41	13,400	14,400	13,400	695,110	9,870,562,000
05/01/2016	13,600	-0.80 ▼	-5.56	14,500	14,500	13,500	915,440	12,449,984,000
04/01/2016	14,400	-0.90 ▼	-5.88	15,300	15,300	14,400	1,244,900	17,926,560,000
31/12/2015	15,300	0.00 ■■	0.00	15,300	15,700	15,300	492,460	7,534,638,000
30/12/2015	15,300	-0.20 ▼	-1.29	15,300	15,500	15,200	299,990	4,589,847,000
29/12/2015	15,500	0.30 ▲	1.97	15,100	15,500	14,700	728,300	11,288,650,000
28/12/2015	15,200	-0.40 ▼	-2.56	15,600	15,600	15,000	1,450,300	22,044,560,000
25/12/2015	15,600	-0.70 ▼	-4.29	16,100	16,100	15,500	1,256,260	19,597,656,000
24/12/2015	16,300	0.50 ▲	3.16	16,000	16,300	15,700	319,170	5,202,471,000
23/12/2015	15,800	-0.30 ▼	-1.86	16,300	16,300	15,500	1,072,260	16,941,708,000
22/12/2015	16,100	0.10 ▲	0.63	15,900	16,400	15,900	407,380	6,558,818,000
21/12/2015	16,000	-0.60 ▼	-3.61	16,500	16,500	16,000	478,330	7,653,280,000
18/12/2015	16,600	-0.40 ▼	-2.35	16,900	17,000	16,500	969,000	16,085,400,000
17/12/2015	17,000	0.70 ▲	4.29	16,700	17,300	16,700	1,363,000	23,171,000,000
16/12/2015	16,300	-0.20 ▼	-1.21	16,500	16,900	16,200	611,040	9,959,952,000
15/12/2015	16,500	1.00 ▲	6.45	16,400	16,500	16,200	1,644,130	27,128,145,000
14/12/2015	15,500	0.50 ▲	3.33	15,000	15,500	14,900	399,600	6,193,800,000
11/12/2015	15,000	-0.30 ▼	-1.96	15,300	15,300	14,800	358,840	5,382,600,000
10/12/2015	15,300	-0.20 ▼	-1.29	15,300	15,400	14,800	670,190	10,253,907,000
09/12/2015	15,500	-0.30 ▼	-1.90	15,800	15,800	15,400	450,720	6,986,160,000
08/12/2015	15,800	0.00 ■■	0.00	15,600	15,800	15,500	319,800	5,052,840,000
07/12/2015	15,800	0.30 ▲	1.94	15,500	16,000	15,500	755,030	11,929,474,000
04/12/2015	15,500	-0.40 ▼	-2.52	15,800	15,900	15,400	291,820	4,523,210,000
03/12/2015	15,900	0.20 ▲	1.27	15,700	16,100	15,500	559,150	8,890,485,000
02/12/2015	15,700	0.40 ▲	2.61	15,300	15,900	15,300	341,810	5,366,417,000
01/12/2015	15,300	0.00 ■■	0.00	15,200	15,700	15,200	212,330	3,248,649,000
30/11/2015	15,300	-0.80 ▼	-4.97	15,900	16,100	15,100	550,790	8,427,087,000
27/11/2015	16,100	0.00 ■■	0.00	16,000	16,900	15,500	493,410	7,943,901,000
26/11/2015	16,100	-1.20 ▼	-6.94	17,400	17,400	16,100	471,430	7,590,023,000
25/11/2015	17,300	0.10 ▲	0.58	17,300	18,200	17,000	741,290	12,824,317,000
24/11/2015	17,200	1.10 ▲	6.83	17,200	17,200	17,100	1,776,510	30,555,972,000
23/11/2015	16,100	1.00 ▲	6.62	16,100	16,100	16,100	70,240	1,130,864,000
20/11/2015	15,100	0.90 ▲	6.34	14,300	15,100	14,300	617,330	9,321,683,000
19/11/2015	14,200	-0.30 ▼	-2.07	14,500	14,700	14,000	127,050	1,804,110,000
18/11/2015	14,500	-0.40 ▼	-2.68	14,900	14,900	14,500	227,750	3,302,375,000
17/11/2015	14,900	0.00 ■■	0.00	15,000	15,100	14,700	212,280	3,162,972,000
16/11/2015	14,900	0.10 ▲	0.68	14,800	15,200	14,700	164,670	2,453,583,000
13/11/2015	14,800	-0.20 ▼	-1.33	14,900	15,200	14,800	306,460	4,535,608,000
12/11/2015	15,000	-0.10 ▼	-0.66	15,300	15,700	15,000	387,080	5,806,200,000
11/11/2015	15,100	-0.10 ▼	-0.66	15,000	15,300	14,900	140,550	2,122,305,000
10/11/2015	15,200	-0.30 ▼	-1.94	15,300	15,400	15,000	89,440	1,359,488,000
09/11/2015	15,500	0.90 ▲	6.16	14,600	15,500	14,600	185,800	2,879,900,000
06/11/2015	14,600	-0.90 ▼	-5.81	15,700	15,700	14,600	361,310	5,275,126,000
05/11/2015	15,500	0.30 ▲	1.97	15,200	15,700	15,000	342,260	5,305,030,000
04/11/2015	15,200	-0.80 ▼	-5.00	16,000	16,000	15,200	78,450	1,192,440,000
03/11/2015	16,000	0.20 ▲	1.27	15,800	16,000	15,200	93,510	1,496,160,000
02/11/2015	15,800	-1.10 ▼	-6.51	17,200	17,200	15,800	349,300	5,518,940,000
30/10/2015	16,900	-0.40 ▼	-2.31	17,100	17,300	16,900	149,570	2,527,733,000
29/10/2015	17,300	-0.40 ▼	-2.26	17,700	17,700	17,200	220,580	3,816,034,000
28/10/2015	17,700	0.00 ■■	0.00	17,700	17,900	17,100	248,990	4,407,123,000
27/10/2015	17,700	0.60 ▲	3.51	17,100	17,800	17,100	365,470	6,468,819,000
26/10/2015	17,100	-1.00 ▼	-5.52	18,500	18,500	17,100	384,760	6,579,396,000
23/10/2015	18,100	0.30 ▲	1.69	18,100	18,500	17,800	335,570	6,073,817,000
22/10/2015	17,800	0.70 ▲	4.09	17,300	17,800	17,300	590,630	10,513,214,000
21/10/2015	17,100	0.10 ▲	0.59	17,000	17,100	17,000	234,180	4,004,478,000
20/10/2015	17,000	0.50 ▲	3.03	17,000	17,600	17,000	454,830	7,732,110,000
19/10/2015	16,500	0.30 ▲	1.85	16,300	16,600	16,200	148,570	2,451,405,000
16/10/2015	16,200	0.20 ▲	1.25	16,200	16,600	16,100	104,930	1,699,866,000
15/10/2015	16,000	0.60 ▲	3.90	15,500	16,000	15,500	31,950	511,200,000
14/10/2015	15,400	0.10 ▲	0.65	15,300	15,400	15,300	60	924,000
13/10/2015	15,300	0.20 ▲	1.32	15,100	15,300	15,000	8,130	124,389,000
12/10/2015	15,100	-0.20 ▼	-1.31	15,000	15,100	15,000	2,240	33,824,000
09/10/2015	15,300	-0.40 ▼	-2.55	15,500	15,600	15,300	6,490	99,297,000
08/10/2015	15,700	0.20 ▲	1.29	15,900	15,900	15,700	3,000	47,100,000
07/10/2015	15,500	0.20 ▲	1.31	15,500	15,500	15,300	30,660	475,230,000
06/10/2015	15,300	0.00 ■■	0.00	15,000	15,800	15,000	12,350	188,955,000
05/10/2015	15,300	-0.70 ▼	-4.38	15,300	15,300	15,300	5,660	86,598,000
02/10/2015	16,000	0.20 ▲	1.27	15,200	16,000	15,200	9,820	157,120,000
01/10/2015	15,800	-0.80 ▼	-4.82	15,600	16,300	15,600	41,910	662,178,000
30/09/2015	16,600	0.60 ▲	3.75	15,100	16,600	15,100	298,450	4,954,270,000
29/09/2015	16,000	0.00 ■■	0.00	15,000	16,000	15,000	100,860	1,613,760,000
28/09/2015	16,000	0.00 ■■	0.00	14,900	16,000	14,900	67,770	1,084,320,000
25/09/2015	16,000	0.00 ■■	0.00	15,100	16,000	15,000	3,350	53,600,000
24/09/2015	16,000	0.00 ■■	0.00	15,900	16,000	15,900	1,590	25,440,000
23/09/2015	16,000	0.30 ▲	1.91	15,000	16,000	15,000	15,330	245,280,000
22/09/2015	15,700	-0.20 ▼	-1.26	16,000	16,000	15,700	12,500	196,250,000
21/09/2015	15,900	-1.00 ▼	-5.92	16,000	16,000	15,900	2,000	31,800,000
18/09/2015	16,900	1.10 ▲	6.96	15,000	16,900	15,000	499,560	8,442,564,000
17/09/2015	15,800	-0.10 ▼	-0.63	15,500	15,800	15,500	120	1,896,000
16/09/2015	15,900	0.60 ▲	3.92	15,800	15,900	15,700	62,990	1,001,541,000
15/09/2015	15,300	0.90 ▲	6.25	14,300	15,300	14,300	71,930	1,100,529,000
14/09/2015	14,400	-0.10 ▼	-0.69	14,500	14,600	14,000	7,010	100,944,000
11/09/2015	14,500	-0.50 ▼	-3.33	15,200	15,200	14,500	6,380	92,510,000
10/09/2015	15,000	-0.30 ▼	-1.96	14,400	15,300	14,400	7,130	106,950,000
09/09/2015	15,300	0.90 ▲	6.25	14,500	15,300	14,400	16,670	255,051,000
08/09/2015	14,400	0.10 ▲	0.70	14,200	14,400	14,000	12,650	182,160,000
07/09/2015	14,300	0.00 ■■	0.00	14,400	14,400	14,000	3,180	45,474,000
04/09/2015	14,300	0.00 ■■	0.00	14,200	14,300	14,200	12,530	179,179,000
03/09/2015	14,300	0.10 ▲	0.70	14,500	14,500	13,500	13,360	191,048,000
01/09/2015	14,200	0.40 ▲	2.90	13,800	14,200	13,000	49,640	704,888,000
31/08/2015	13,800	-0.70 ▼	-4.83	14,300	14,900	13,800	8,010	110,538,000
28/08/2015	14,500	0.00 ■■	0.00	15,000	15,000	14,500	33,380	484,010,000
27/08/2015	14,500	0.10 ▲	0.69	15,200	15,200	14,400	89,210	1,293,545,000
26/08/2015	14,400	0.30 ▲	2.13	14,500	14,800	14,000	67,170	967,248,000
25/08/2015	14,100	-1.00 ▼	-6.62	14,600	15,100	14,100	229,820	3,240,462,000
24/08/2015	15,100	-1.00 ▼	-6.21	16,100	16,100	15,000	277,930	4,196,743,000
21/08/2015	16,100	-0.70 ▼	-4.17	16,500	16,500	15,800	320,820	5,165,202,000
20/08/2015	16,800	-0.30 ▼	-1.75	16,700	17,000	16,700	13,880	233,184,000
19/08/2015	17,100	0.30 ▲	1.79	16,800	17,100	16,300	64,810	1,108,251,000
18/08/2015	16,800	-0.20 ▼	-1.18	16,600	17,000	16,500	71,830	1,206,744,000
17/08/2015	17,000	-1.00 ▼	-5.56	18,500	18,500	17,000	68,780	1,169,260,000
14/08/2015	18,000	0.10 ▲	0.56	17,900	18,300	17,900	69,430	1,249,740,000
13/08/2015	17,900	-0.10 ▼	-0.56	18,000	18,100	17,600	300,600	5,380,740,000
12/08/2015	18,000	0.50 ▲	2.86	17,300	18,100	17,300	192,090	3,457,620,000
11/08/2015	17,500	0.20 ▲	1.16	17,600	17,800	17,300	269,820	4,721,850,000
10/08/2015	17,300	0.50 ▲	2.98	16,800	17,500	16,800	207,130	3,583,349,000
07/08/2015	16,800	-0.10 ▼	-0.59	16,900	17,000	16,800	59,860	1,005,648,000
06/08/2015	16,900	-0.20 ▼	-1.17	17,100	17,500	16,800	146,070	2,468,583,000
05/08/2015	17,100	0.50 ▲	3.01	16,600	17,100	16,600	89,150	1,524,465,000
04/08/2015	16,600	0.10 ▲	0.61	16,500	16,600	16,500	56,550	938,730,000
03/08/2015	16,500	0.10 ▲	0.61	16,300	16,600	16,300	171,110	2,823,315,000
31/07/2015	16,400	0.00 ■■	0.00	16,200	16,600	16,200	148,210	2,430,644,000
30/07/2015	16,400	0.10 ▲	0.61	16,100	16,400	16,100	53,830	882,812,000
29/07/2015	16,300	0.00 ■■	0.00	15,900	16,400	15,900	52,960	863,248,000
28/07/2015	16,300	-0.20 ▼	-1.21	16,400	16,400	16,100	151,710	2,472,873,000
27/07/2015	16,500	-0.20 ▼	-1.20	16,700	16,700	16,500	47,090	776,985,000
24/07/2015	16,700	0.10 ▲	0.60	16,600	16,700	16,400	172,190	2,875,573,000
23/07/2015	16,600	0.10 ▲	0.61	16,500	16,800	16,500	62,500	1,037,500,000
22/07/2015	16,500	0.00 ■■	0.00	16,400	16,900	16,400	222,030	3,663,495,000
21/07/2015	16,500	0.00 ■■	0.00	16,400	16,600	16,300	94,390	1,557,435,000
20/07/2015	16,500	-0.10 ▼	-0.60	16,600	16,600	16,100	111,640	1,842,060,000
17/07/2015	16,600	0.50 ▲	3.11	16,300	16,600	16,000	149,320	2,478,712,000
16/07/2015	16,100	-0.40 ▼	-2.42	15,800	16,300	15,800	153,320	2,468,452,000
15/07/2015	16,500	0.20 ▲	1.23	16,300	16,500	15,900	244,120	4,027,980,000
14/07/2015	16,300	-0.40 ▼	-2.40	16,600	16,700	16,100	244,560	3,986,328,000
13/07/2015	16,700	0.70 ▲	4.38	16,200	16,800	16,200	356,760	5,957,892,000
10/07/2015	16,000	-0.10 ▼	-0.62	16,100	16,600	15,000	320,140	5,122,240,000
09/07/2015	16,100	1.00 ▲	6.62	15,100	16,100	15,000	675,730	10,879,253,000
08/07/2015	15,100	0.30 ▲	2.03	14,800	15,100	14,600	534,080	8,064,608,000
07/07/2015	14,800	-0.10 ▼	-0.67	14,900	15,000	14,700	299,900	4,438,520,000
06/07/2015	14,900	0.20 ▲	1.36	14,700	14,900	14,700	711,080	10,595,092,000
03/07/2015	14,700	0.20 ▲	1.38	14,500	14,700	14,500	221,350	3,253,845,000
02/07/2015	14,500	0.10 ▲	0.69	14,400	14,700	14,200	625,380	9,068,010,000
01/07/2015	14,400	-0.10 ▼	-0.69	14,500	14,600	14,400	238,800	3,438,720,000
30/06/2015	14,500	0.50 ▲	3.57	14,000	14,500	14,000	383,100	5,554,950,000
29/06/2015	14,000	-0.50 ▼	-3.45	14,500	14,500	14,000	199,900	2,798,600,000
26/06/2015	14,500	0.50 ▲	3.57	14,200	14,500	13,900	436,490	6,329,105,000
25/06/2015	14,000	-0.60 ▼	-4.11	14,600	14,700	14,000	140,290	1,964,060,000
24/06/2015	14,600	0.40 ▲	2.82	14,300	14,600	14,300	320,760	4,683,096,000
23/06/2015	14,200	0.60 ▲	4.41	13,600	14,200	13,600	352,880	5,010,896,000
22/06/2015	13,600	0.30 ▲	2.26	13,200	13,700	13,200	1,056,860	14,373,296,000
19/06/2015	13,300	0.10 ▲	0.76	13,500	13,500	13,200	389,970	5,186,601,000
18/06/2015	13,200	0.60 ▲	4.76	12,800	13,200	12,800	322,430	4,256,076,000
17/06/2015	12,600	0.00 ■■	0.00	12,600	13,000	12,600	372,290	4,690,854,000
16/06/2015	12,600	-0.10 ▼	-0.79	13,000	13,000	12,600	141,620	1,784,412,000
15/06/2015	12,700	-0.10 ▼	-0.78	12,800	13,000	12,700	123,860	1,573,022,000
12/06/2015	12,800	0.00 ■■	0.00	13,100	13,100	12,700	134,770	1,725,056,000
11/06/2015	12,800	0.30 ▲	2.40	12,400	13,200	12,400	401,060	5,133,568,000
10/06/2015	12,500	0.30 ▲	2.46	12,300	12,600	12,300	199,670	2,495,875,000
09/06/2015	12,200	-0.30 ▼	-2.40	12,500	12,600	12,200	354,670	4,326,974,000
08/06/2015	12,500	0.20 ▲	1.63	12,400	12,600	12,400	217,310	2,716,375,000
05/06/2015	12,300	0.00 ■■	0.00	12,300	12,600	12,300	288,520	3,548,796,000
04/06/2015	12,300	0.20 ▲	1.65	12,200	12,400	12,200	247,240	3,041,052,000
03/06/2015	12,100	0.20 ▲	1.68	11,900	12,200	11,900	305,000	3,690,500,000
02/06/2015	11,900	-0.20 ▼	-1.65	12,000	12,100	11,800	441,040	5,248,376,000
01/06/2015	12,100	0.30 ▲	2.54	11,900	12,200	11,900	239,430	2,897,103,000
29/05/2015	11,800	-0.40 ▼	-3.28	12,200	12,300	11,800	330,810	3,903,558,000
28/05/2015	12,200	0.00 ■■	0.00	12,100	12,500	12,100	336,740	4,108,228,000
27/05/2015	12,200	0.10 ▲	0.83	12,200	12,300	12,100	327,010	3,989,522,000
26/05/2015	12,100	0.10 ▲	0.83	12,000	12,600	12,000	492,340	5,957,314,000
25/05/2015	12,000	0.10 ▲	0.84	12,200	12,200	12,000	213,400	2,560,800,000
22/05/2015	11,900	-0.20 ▼	-1.65	12,100	12,100	11,900	304,670	3,625,573,000
21/05/2015	12,100	0.00 ■■	0.00	12,400	12,500	12,000	227,360	2,751,056,000
20/05/2015	12,100	0.70 ▲	6.14	11,500	12,100	11,500	816,570	9,880,497,000
19/05/2015	11,400	0.20 ▲	1.79	11,400	11,700	11,300	372,550	4,247,070,000
18/05/2015	11,200	0.00 ■■	0.00	11,200	11,400	11,000	694,790	7,781,648,000
15/05/2015	11,200	-0.20 ▼	-1.75	11,500	11,500	11,200	521,350	5,839,120,000
14/05/2015	11,400	0.10 ▲	0.88	11,300	11,500	11,200	275,390	3,139,446,000
13/05/2015	11,300	0.30 ▲	2.73	11,000	11,400	11,000	392,390	4,434,007,000
12/05/2015	11,000	-0.10 ▼	-0.90	11,100	11,300	10,900	341,000	3,751,000,000
11/05/2015	11,100	0.30 ▲	2.78	10,800	11,400	10,800	489,680	5,435,448,000
08/05/2015	10,800	0.20 ▲	1.89	10,800	11,000	10,700	265,420	2,866,536,000
07/05/2015	10,600	0.40 ▲	3.92	10,200	10,900	10,200	511,330	5,420,098,000
06/05/2015	10,200	-0.70 ▼	-6.42	11,000	11,000	10,200	457,380	4,665,276,000
05/05/2015	10,900	0.00 ■■	0.00	10,900	11,000	10,400	281,340	3,066,606,000
04/05/2015	10,900	-0.80 ▼	-6.84	11,700	11,800	10,900	528,900	5,765,010,000
27/04/2015	11,700	-0.10 ▼	-0.85	11,700	12,000	11,700	335,220	3,922,074,000
24/04/2015	11,800	-0.10 ▼	-0.84	11,900	12,000	11,800	157,460	1,858,028,000
23/04/2015	11,900	-0.20 ▼	-1.65	12,300	12,300	11,900	221,050	2,630,495,000
22/04/2015	12,100	-0.40 ▼	-3.20	12,200	12,400	11,900	503,250	6,089,325,000
21/04/2015	12,500	0.60 ▲	5.04	11,800	12,700	11,800	269,570	3,369,625,000
20/04/2015	11,900	-0.40 ▼	-3.25	12,300	12,400	11,900	177,100	2,107,490,000
17/04/2015	12,300	-0.40 ▼	-3.15	12,700	12,800	12,300	301,440	3,707,712,000
16/04/2015	12,700	-0.10 ▼	-0.78	12,900	13,100	12,700	253,340	3,217,418,000
15/04/2015	12,800	-0.10 ▼	-0.78	12,900	13,000	12,700	105,130	1,345,664,000
14/04/2015	12,900	-0.30 ▼	-2.27	13,200	13,200	12,900	100,910	1,301,739,000
13/04/2015	13,200	-0.10 ▼	-0.75	13,400	13,500	13,200	112,290	1,482,228,000
10/04/2015	13,300	-0.20 ▼	-1.48	13,500	13,500	13,300	153,830	2,045,939,000
09/04/2015	13,500	0.10 ▲	0.75	13,100	13,500	13,100	139,690	1,885,815,000
08/04/2015	13,400	0.00 ■■	0.00	13,600	13,600	13,200	72,540	972,036,000
07/04/2015	13,400	0.30 ▲	2.29	13,000	13,400	13,000	125,650	1,683,710,000
06/04/2015	13,100	0.00 ■■	0.00	13,100	13,300	13,100	103,070	1,350,217,000
03/04/2015	13,100	0.00 ■■	0.00	13,200	13,400	13,100	162,540	2,129,274,000
02/04/2015	13,100	0.40 ▲	3.15	12,700	13,100	12,600	208,480	2,731,088,000
01/04/2015	12,700	-0.80 ▼	-5.93	13,400	13,400	12,600	178,160	2,262,632,000
31/03/2015	13,500	0.10 ▲	0.75	13,300	13,600	13,300	81,290	1,097,415,000
30/03/2015	13,400	-0.30 ▼	-2.19	13,700	13,800	13,000	362,200	4,853,480,000
27/03/2015	13,700	-0.10 ▼	-0.72	13,800	13,800	13,500	95,430	1,307,391,000
26/03/2015	13,800	0.00 ■■	0.00	13,700	14,000	13,700	128,180	1,768,884,000
25/03/2015	13,800	0.30 ▲	2.22	13,800	13,900	13,600	243,490	3,360,162,000
24/03/2015	13,500	-0.50 ▼	-3.57	13,900	13,900	13,300	274,710	3,708,585,000
23/03/2015	14,000	-0.50 ▼	-3.45	14,600	14,700	14,000	192,630	2,696,820,000
20/03/2015	14,500	-0.20 ▼	-1.36	14,600	14,700	14,500	83,850	1,215,825,000
19/03/2015	14,700	0.50 ▲	3.52	14,200	14,900	14,200	394,430	5,798,121,000
18/03/2015	14,200	-0.10 ▼	-0.70	14,300	14,300	13,800	299,540	4,253,468,000
17/03/2015	14,300	-0.20 ▼	-1.38	14,300	14,600	14,300	205,380	2,936,934,000
16/03/2015	14,500	-0.40 ▼	-2.68	14,900	14,900	14,200	100,740	1,460,730,000
13/03/2015	14,900	-0.30 ▼	-1.97	15,200	15,400	14,800	106,710	1,589,979,000
12/03/2015	15,200	0.00 ■■	0.00	15,000	15,200	14,300	321,800	4,891,360,000
11/03/2015	15,200	-1.10 ▼	-6.75	16,400	16,400	15,200	914,420	13,899,184,000
10/03/2015	16,300	-0.50 ▼	-2.98	16,100	16,700	16,000	352,040	5,738,252,000
09/03/2015	16,800	0.00 ■■	0.00	17,000	17,300	16,700	536,830	9,018,744,000
06/03/2015	16,800	0.30 ▲	1.82	16,500	17,200	16,500	474,320	7,968,576,000
05/03/2015	16,500	0.80 ▲	5.10	16,100	16,700	16,000	1,014,530	16,739,745,000
04/03/2015	15,700	1.00 ▲	6.80	14,700	15,700	14,700	672,880	10,564,216,000
03/03/2015	14,700	-0.30 ▼	-2.00	15,500	15,500	14,700	414,040	6,086,388,000
02/03/2015	15,000	0.90 ▲	6.38	14,700	15,000	14,500	932,770	13,991,550,000
27/02/2015	14,100	0.90 ▲	6.82	13,200	14,100	13,200	609,570	8,594,937,000
26/02/2015	13,200	0.00 ■■	0.00	13,100	13,300	13,000	130,040	1,716,528,000
25/02/2015	13,200	0.20 ▲	1.54	13,100	13,300	12,900	263,320	3,475,824,000
24/02/2015	13,000	0.20 ▲	1.56	12,800	13,000	12,200	129,980	1,689,740,000
13/02/2015	12,800	0.70 ▲	5.79	12,100	12,900	12,100	420,120	5,377,536,000
12/02/2015	12,100	0.10 ▲	0.83	12,000	12,100	11,800	129,590	1,568,039,000
11/02/2015	12,000	-0.10 ▼	-0.83	12,200	12,200	11,700	240,670	2,888,040,000
10/02/2015	12,100	-0.20 ▼	-1.63	12,400	12,500	12,100	170,650	2,064,865,000
09/02/2015	12,300	-0.20 ▼	-1.60	12,400	12,500	12,300	236,950	2,914,485,000
06/02/2015	12,500	-0.10 ▼	-0.79	12,600	12,600	12,300	179,430	2,242,875,000
05/02/2015	12,600	0.10 ▲	0.80	12,500	12,700	12,500	89,590	1,128,834,000
04/02/2015	12,500	0.20 ▲	1.63	12,300	12,600	12,300	143,370	1,792,125,000
03/02/2015	12,300	0.00 ■■	0.00	12,300	12,500	12,300	90,060	1,107,738,000
02/02/2015	12,300	-0.50 ▼	-3.91	12,600	12,700	12,300	49,260	605,898,000
30/01/2015	12,800	-0.20 ▼	-1.54	12,800	12,900	12,700	146,480	1,874,944,000
29/01/2015	13,000	-0.10 ▼	-0.76	13,400	13,400	12,800	87,440	1,136,720,000
28/01/2015	13,100	0.60 ▲	4.80	13,000	13,100	12,700	237,150	3,106,665,000
27/01/2015	12,500	-0.90 ▼	-6.72	13,500	13,500	12,500	325,960	4,074,500,000
26/01/2015	13,400	-0.40 ▼	-2.90	13,800	14,000	13,400	173,210	2,321,014,000
23/01/2015	13,800	0.60 ▲	4.55	13,200	13,800	13,200	310,120	4,279,656,000
22/01/2015	13,200	0.60 ▲	4.76	12,900	13,400	12,900	636,820	8,406,024,000
21/01/2015	12,600	0.20 ▲	1.61	12,500	12,800	12,500	174,700	2,201,220,000
20/01/2015	12,400	-0.20 ▼	-1.59	12,500	12,700	12,400	224,560	2,784,544,000
19/01/2015	12,600	0.00 ■■	0.00	12,500	12,700	12,400	125,190	1,577,394,000
16/01/2015	12,600	-0.40 ▼	-3.08	13,000	13,000	12,500	120,160	1,514,016,000
15/01/2015	13,000	0.80 ▲	6.56	13,000	13,000	12,800	556,780	7,238,140,000
14/01/2015	14,400	0.30 ▲	2.13	14,100	14,500	14,000	332,910	4,793,904,000
13/01/2015	14,100	-0.40 ▼	-2.76	14,100	14,500	14,000	298,620	4,210,542,000
12/01/2015	14,500	-1.00 ▼	-6.45	15,500	15,500	14,500	587,330	8,516,285,000
09/01/2015	15,500	-0.10 ▼	-0.64	15,500	15,700	15,300	200,070	3,101,085,000
08/01/2015	15,600	-0.50 ▼	-3.11	16,100	16,100	15,500	264,000	4,118,400,000
07/01/2015	16,100	-0.20 ▼	-1.23	16,300	16,300	15,900	383,330	6,171,613,000
06/01/2015	16,300	-0.10 ▼	-0.61	16,100	16,500	15,900	332,730	5,423,499,000
05/01/2015	16,400	0.40 ▲	2.50	16,200	16,700	15,900	718,980	11,791,272,000
31/12/2014	16,000	0.20 ▲	1.27	16,000	16,300	15,900	105,010	1,680,160,000
30/12/2014	15,800	0.30 ▲	1.94	14,900	15,900	14,900	70,640	1,116,112,000
29/12/2014	15,500	-0.80 ▼	-4.91	16,200	16,200	15,200	396,090	6,139,395,000
26/12/2014	16,300	-0.10 ▼	-0.61	16,300	16,600	16,100	124,280	2,025,764,000
25/12/2014	16,400	-0.20 ▼	-1.20	16,600	16,600	16,400	133,290	2,185,956,000
24/12/2014	16,600	0.10 ▲	0.61	16,800	17,100	16,600	188,700	3,132,420,000
23/12/2014	16,500	0.10 ▲	0.61	16,300	16,600	16,300	247,120	4,077,480,000
22/12/2014	16,400	0.10 ▲	0.61	16,300	16,600	16,000	153,410	2,515,924,000
19/12/2014	16,300	0.00 ■■	0.00	16,300	16,400	16,000	660,380	10,764,194,000
18/12/2014	16,300	0.50 ▲	3.16	16,300	16,300	15,900	153,060	2,494,878,000
17/12/2014	15,800	-0.60 ▼	-3.66	16,400	16,500	15,400	212,740	3,361,292,000
16/12/2014	16,400	0.00 ■■	0.00	16,300	17,000	16,300	457,190	7,497,916,000
15/12/2014	16,400	0.00 ■■	0.00	16,800	16,800	16,300	222,010	3,640,964,000
12/12/2014	16,400	0.10 ▲	0.61	16,300	16,500	16,200	138,800	2,276,320,000
11/12/2014	16,300	0.00 ■■	0.00	16,100	16,500	16,000	123,230	2,008,649,000
10/12/2014	16,300	0.30 ▲	1.88	15,900	16,400	15,900	274,550	4,475,165,000
09/12/2014	16,000	-0.50 ▼	-3.03	16,300	16,400	15,600	783,710	12,539,360,000
08/12/2014	16,500	-0.20 ▼	-1.20	16,700	16,700	16,400	271,110	4,473,315,000
05/12/2014	16,700	-0.30 ▼	-1.76	16,900	17,000	16,500	315,480	5,268,516,000
04/12/2014	17,000	0.10 ▲	0.59	17,200	17,300	16,900	248,370	4,222,290,000
03/12/2014	16,900	0.40 ▲	2.42	16,400	17,300	16,400	614,430	10,383,867,000
02/12/2014	16,500	0.00 ■■	0.00	16,500	16,600	16,300	440,980	7,276,170,000
01/12/2014	16,500	0.00 ■■	0.00	16,500	16,800	16,500	152,870	2,522,355,000
28/11/2014	16,500	0.10 ▲	0.61	16,400	16,700	16,300	160,090	2,641,485,000
27/11/2014	16,400	0.50 ▲	3.14	16,200	16,700	15,900	551,700	9,047,880,000
26/11/2014	15,900	-0.20 ▼	-1.24	16,200	16,400	15,900	319,370	5,077,983,000
25/11/2014	16,100	0.00 ■■	0.00	16,100	16,400	16,100	104,300	1,679,230,000
24/11/2014	16,100	-0.20 ▼	-1.23	16,300	16,300	15,900	255,370	4,111,457,000
21/11/2014	16,300	-0.10 ▼	-0.61	16,400	17,000	16,300	464,300	7,568,090,000
20/11/2014	16,400	0.10 ▲	0.61	16,300	16,600	16,300	265,450	4,353,380,000
19/11/2014	16,300	-0.40 ▼	-2.40	16,600	16,800	16,300	363,970	5,932,711,000
18/11/2014	16,700	-0.40 ▼	-2.34	17,100	17,100	16,700	350,510	5,853,517,000
17/11/2014	17,100	-0.20 ▼	-1.16	17,200	17,200	16,900	222,360	3,802,356,000
14/11/2014	17,300	-0.10 ▼	-0.57	17,500	17,500	17,000	329,030	5,692,219,000
13/11/2014	17,400	0.40 ▲	2.35	17,000	17,600	17,000	346,210	6,024,054,000
12/11/2014	17,000	-0.10 ▼	-0.58	17,100	17,300	17,000	211,360	3,593,120,000
11/11/2014	17,100	-0.10 ▼	-0.58	17,200	17,400	17,000	386,540	6,609,834,000
10/11/2014	17,200	-0.40 ▼	-2.27	17,600	17,600	17,200	282,530	4,859,516,000
07/11/2014	17,600	0.30 ▲	1.73	17,400	17,600	17,200	246,700	4,341,920,000
06/11/2014	17,300	0.30 ▲	1.76	17,500	17,900	17,300	693,220	11,992,706,000
05/11/2014	17,000	0.00 ■■	0.00	17,000	17,400	16,600	430,870	7,324,790,000
04/11/2014	17,000	-0.70 ▼	-3.95	17,300	17,800	16,900	420,720	7,152,240,000
03/11/2014	17,700	1.10 ▲	6.63	16,900	17,700	16,800	699,910	12,388,407,000
31/10/2014	16,600	0.90 ▲	5.73	15,700	16,600	15,700	487,050	8,085,030,000
30/10/2014	15,700	-0.40 ▼	-2.48	16,100	16,100	15,700	350,820	5,507,874,000
29/10/2014	16,100	0.30 ▲	1.90	15,800	16,300	15,800	219,980	3,541,678,000
28/10/2014	15,800	0.30 ▲	1.94	15,500	15,900	15,500	276,380	4,366,804,000
27/10/2014	15,500	-0.70 ▼	-4.32	16,000	16,300	15,500	415,080	6,433,740,000
24/10/2014	16,200	-0.20 ▼	-1.22	16,300	16,500	16,000	345,750	5,601,150,000
23/10/2014	16,400	-0.20 ▼	-1.20	16,500	17,100	16,200	529,900	8,690,360,000
22/10/2014	16,600	0.10 ▲	0.61	16,600	16,800	16,300	235,600	3,910,960,000
21/10/2014	16,500	0.40 ▲	2.48	16,000	17,000	15,700	560,700	9,251,550,000
20/10/2014	16,100	-0.60 ▼	-3.59	16,700	16,700	16,100	380,050	6,118,805,000
17/10/2014	16,700	0.00 ■■	0.00	16,300	16,900	15,900	612,420	10,227,414,000
16/10/2014	16,700	-1.20 ▼	-6.70	17,800	17,800	16,700	864,610	14,438,987,000
15/10/2014	17,900	-0.10 ▼	-0.56	17,900	17,900	17,400	417,010	7,464,479,000
14/10/2014	18,000	-0.90 ▼	-4.76	18,900	19,100	18,000	567,430	10,213,740,000
13/10/2014	18,900	0.50 ▲	2.72	18,500	19,200	18,300	629,450	11,896,605,000
10/10/2014	18,400	0.70 ▲	3.95	17,500	18,900	17,300	1,237,210	22,764,664,000
09/10/2014	17,700	-0.90 ▼	-4.84	18,600	19,000	17,700	1,120,140	19,826,478,000
08/10/2014	18,600	-0.50 ▼	-2.62	19,000	19,300	18,200	919,140	17,096,004,000
07/10/2014	19,100	-0.20 ▼	-1.04	19,500	19,700	19,000	489,750	9,354,225,000
06/10/2014	19,300	0.40 ▲	2.12	19,400	19,800	19,000	442,720	8,544,496,000
03/10/2014	18,900	-0.30 ▼	-1.56	19,000	20,000	18,700	665,040	12,569,256,000
02/10/2014	19,200	0.30 ▲	1.59	20,200	20,200	19,200	1,816,630	34,879,296,000
01/10/2014	18,900	1.20 ▲	6.78	18,900	18,900	18,900	300,280	5,675,292,000
30/09/2014	17,700	1.10 ▲	6.63	16,400	17,700	16,400	1,025,830	18,157,191,000
29/09/2014	16,600	-0.10 ▼	-0.60	16,500	16,900	16,500	394,710	6,552,186,000
26/09/2014	16,700	-0.30 ▼	-1.76	17,500	17,500	16,700	535,180	8,937,506,000
25/09/2014	17,000	1.10 ▲	6.92	16,000	17,000	15,900	903,490	15,359,330,000
24/09/2014	15,900	0.00 ■■	0.00	15,900	16,200	15,700	435,670	6,927,153,000
23/09/2014	15,900	0.00 ■■	0.00	15,900	16,200	15,900	358,790	5,704,761,000
22/09/2014	15,900	0.10 ▲	0.63	16,200	16,900	15,800	436,240	6,936,216,000
19/09/2014	15,800	0.00 ■■	0.00	15,800	16,300	15,300	422,830	6,680,714,000
18/09/2014	15,800	-1.00 ▼	-5.95	16,800	16,900	15,700	707,620	11,180,396,000
17/09/2014	16,800	-0.30 ▼	-1.75	17,300	17,800	16,800	624,680	10,494,624,000
16/09/2014	17,100	1.10 ▲	6.88	16,500	17,100	16,000	1,775,950	30,368,745,000
15/09/2014	16,000	0.30 ▲	1.91	16,300	16,600	15,800	757,570	12,121,120,000
12/09/2014	15,700	0.40 ▲	2.61	15,300	15,700	15,300	461,950	7,252,615,000
11/09/2014	15,300	0.60 ▲	4.08	14,600	15,700	14,400	618,990	9,470,547,000
10/09/2014	14,700	0.00 ■■	0.00	14,300	14,900	14,000	453,690	6,669,243,000
09/09/2014	14,700	-1.10 ▼	-6.96	15,800	15,800	14,700	1,029,090	15,127,623,000
08/09/2014	15,800	0.30 ▲	1.94	15,500	16,500	15,500	905,210	14,302,318,000
05/09/2014	15,500	-0.10 ▼	-0.64	15,400	15,500	15,100	494,820	7,669,710,000
04/09/2014	15,600	0.30 ▲	1.96	15,500	16,000	15,000	752,200	11,734,320,000
03/09/2014	15,300	1.00 ▲	6.99	15,300	15,300	15,300	288,040	4,407,012,000
29/08/2014	14,300	0.90 ▲	6.72	14,000	14,300	14,000	1,081,740	15,468,882,000
28/08/2014	13,400	0.80 ▲	6.35	12,800	13,400	12,600	767,150	10,279,810,000
27/08/2014	12,600	0.10 ▲	0.80	12,400	12,900	12,400	377,010	4,750,326,000
26/08/2014	12,500	-0.40 ▼	-3.10	12,800	12,900	12,500	281,620	3,520,250,000
25/08/2014	12,900	0.00 ■■	0.00	13,000	13,100	12,800	427,530	5,515,137,000
22/08/2014	12,900	0.30 ▲	2.38	12,700	13,200	12,700	584,920	7,545,468,000
21/08/2014	12,600	0.00 ■■	0.00	12,600	13,000	12,600	494,640	6,232,464,000
20/08/2014	12,600	0.70 ▲	5.88	11,900	12,700	11,900	725,090	9,136,134,000
19/08/2014	11,900	0.00 ■■	0.00	11,800	12,300	11,800	189,530	2,255,407,000
18/08/2014	11,900	-0.40 ▼	-3.25	12,300	12,300	11,900	176,970	2,105,943,000
15/08/2014	12,300	-0.10 ▼	-0.81	12,300	12,400	12,100	289,140	3,556,422,000
14/08/2014	12,400	0.00 ■■	0.00	12,400	12,500	12,300	119,290	1,479,196,000
13/08/2014	12,400	0.00 ■■	0.00	12,400	12,500	12,300	114,960	1,425,504,000
12/08/2014	12,400	0.50 ▲	4.20	11,900	12,500	11,900	770,420	9,553,208,000
11/08/2014	11,900	-0.30 ▼	-2.46	12,000	12,400	11,900	108,170	1,287,223,000
08/08/2014	12,200	-0.30 ▼	-2.40	12,900	12,900	12,200	124,370	1,517,314,000
07/08/2014	12,500	0.50 ▲	4.17	12,300	12,600	12,300	416,820	5,210,250,000
06/08/2014	12,000	0.70 ▲	6.19	11,400	12,000	11,300	573,420	6,881,040,000
05/08/2014	11,300	0.20 ▲	1.80	11,200	11,400	11,100	104,110	1,176,443,000
04/08/2014	11,100	0.00 ■■	0.00	11,000	11,100	10,900	70,300	780,330,000
01/08/2014	11,100	-0.40 ▼	-3.48	11,000	11,400	10,900	16,640	184,704,000
31/07/2014	11,500	0.50 ▲	4.55	10,800	11,500	10,800	87,320	1,004,180,000
30/07/2014	11,000	-0.30 ▼	-2.65	10,800	11,100	10,600	184,420	2,028,620,000
29/07/2014	11,300	0.20 ▲	1.80	11,300	11,300	11,000	39,450	445,785,000
28/07/2014	11,100	-0.80 ▼	-6.72	11,700	11,800	11,100	248,300	2,756,130,000
25/07/2014	11,900	0.00 ■■	0.00	12,100	12,500	11,900	721,600	8,587,040,000
24/07/2014	11,900	0.00 ■■	0.00	11,700	11,900	11,700	42,440	505,036,000
23/07/2014	11,900	-0.10 ▼	-0.83	12,000	12,000	11,700	97,840	1,164,296,000
22/07/2014	12,000	-0.10 ▼	-0.83	12,100	12,100	11,900	73,510	882,120,000
21/07/2014	12,100	0.00 ■■	0.00	12,100	12,200	11,800	191,540	2,317,634,000
18/07/2014	12,100	0.20 ▲	1.68	11,800	12,400	11,800	345,540	4,181,034,000
17/07/2014	11,900	0.00 ■■	0.00	11,900	12,000	11,800	76,810	914,039,000
16/07/2014	11,900	0.20 ▲	1.71	11,800	12,400	11,800	389,260	4,632,194,000
15/07/2014	11,700	0.00 ■■	0.00	11,600	11,900	11,600	57,640	674,388,000
14/07/2014	11,700	-0.20 ▼	-1.68	11,900	11,900	11,600	10,960	128,232,000
11/07/2014	11,900	0.30 ▲	2.59	11,600	11,900	11,400	94,430	1,123,717,000
10/07/2014	11,600	-0.30 ▼	-2.52	11,700	11,900	11,600	73,960	857,936,000
09/07/2014	11,900	-0.10 ▼	-0.83	11,800	12,100	11,700	67,860	807,534,000
08/07/2014	12,000	0.20 ▲	1.69	11,900	12,000	11,600	61,140	733,680,000
07/07/2014	11,800	-0.50 ▼	-4.07	12,100	12,300	11,800	116,090	1,369,862,000
04/07/2014	12,300	0.00 ■■	0.00	12,600	12,600	12,000	130,980	1,611,054,000
03/07/2014	12,300	-0.20 ▼	-1.60	12,800	12,900	12,100	106,860	1,314,378,000
02/07/2014	12,500	0.70 ▲	5.93	11,900	12,500	11,800	236,710	2,958,875,000
01/07/2014	11,800	0.20 ▲	1.72	11,500	11,900	11,500	113,740	1,342,132,000
30/06/2014	11,600	-0.30 ▼	-2.52	12,000	12,000	11,600	102,270	1,186,332,000
27/06/2014	11,900	0.10 ▲	0.85	11,800	11,900	11,800	53,110	632,009,000
26/06/2014	11,800	0.10 ▲	0.85	11,700	11,800	11,400	89,740	1,058,932,000
25/06/2014	11,700	0.00 ■■	0.00	11,400	11,800	11,200	153,620	1,797,354,000
24/06/2014	11,700	0.20 ▲	1.74	11,100	11,700	11,100	140,380	1,642,446,000
23/06/2014	11,500	-0.80 ▼	-6.50	11,800	12,200	11,500	463,230	5,327,145,000
20/06/2014	12,300	-0.20 ▼	-1.60	12,500	12,700	12,000	200,620	2,467,626,000
19/06/2014	12,500	-0.30 ▼	-2.34	12,200	12,600	12,000	232,210	2,902,625,000
18/06/2014	12,800	-0.10 ▼	-0.78	12,700	13,000	12,700	299,720	3,836,416,000
17/06/2014	12,900	-0.30 ▼	-2.27	13,000	13,500	12,800	695,090	8,966,661,000
16/06/2014	13,200	0.30 ▲	2.33	13,400	13,500	12,900	296,190	3,909,708,000
13/06/2014	12,900	0.80 ▲	6.61	12,100	12,900	12,100	431,710	5,569,059,000
12/06/2014	12,100	0.20 ▲	1.68	12,200	12,300	11,900	211,690	2,561,449,000
11/06/2014	11,900	0.60 ▲	5.31	11,400	12,000	11,300	437,260	5,203,394,000
10/06/2014	11,300	-0.20 ▼	-1.74	11,500	12,000	11,300	386,190	4,363,947,000
09/06/2014	11,500	0.00 ■■	0.00	11,600	11,600	11,000	99,710	1,146,665,000
06/06/2014	11,500	0.60 ▲	5.50	10,700	11,500	10,700	333,020	3,829,730,000
05/06/2014	10,900	0.20 ▲	1.87	10,500	10,900	10,500	121,300	1,322,170,000
04/06/2014	10,700	-0.10 ▼	-0.93	10,900	10,900	10,500	174,280	1,864,796,000
03/06/2014	10,800	0.10 ▲	0.93	10,900	10,900	10,600	78,190	844,452,000
02/06/2014	10,700	-0.20 ▼	-1.83	10,700	10,900	10,400	185,280	1,982,496,000
30/05/2014	10,900	0.30 ▲	2.83	10,600	11,000	10,400	324,430	3,536,287,000
29/05/2014	10,600	-0.20 ▼	-1.85	10,600	11,200	10,300	196,610	2,084,066,000
28/05/2014	10,800	-0.10 ▼	-0.92	11,200	11,400	10,800	172,730	1,865,484,000
27/05/2014	10,900	0.70 ▲	6.86	9,800	10,900	9,800	499,380	5,443,242,000
26/05/2014	10,200	0.00 ■■	0.00	10,000	10,300	9,800	115,820	1,181,364,000
23/05/2014	10,200	0.00 ■■	0.00	10,200	10,500	9,900	60,490	616,998,000
22/05/2014	10,200	-0.60 ▼	-5.56	10,700	10,700	10,100	178,280	1,818,456,000
21/05/2014	10,800	0.10 ▲	0.93	10,500	10,800	10,500	407,540	4,401,432,000
20/05/2014	10,700	0.00 ■■	0.00	10,500	10,800	10,200	274,240	2,934,368,000
19/05/2014	10,700	0.20 ▲	1.90	10,500	10,900	10,000	276,820	2,961,974,000
16/05/2014	10,500	0.50 ▲	5.00	10,000	10,500	9,800	188,800	1,982,400,000
15/05/2014	10,000	0.40 ▲	4.17	9,100	10,200	9,000	488,340	4,883,400,000
14/05/2014	9,600	0.60 ▲	6.67	8,400	9,600	8,400	476,490	4,574,304,000
13/05/2014	9,000	-0.60 ▼	-6.25	9,000	9,400	9,000	436,510	3,928,590,000
12/05/2014	9,600	-0.70 ▼	-6.80	9,900	9,900	9,600	171,150	1,643,040,000
09/05/2014	10,300	-0.40 ▼	-3.74	10,000	10,500	10,000	823,310	8,480,093,000
08/05/2014	10,700	-0.70 ▼	-6.14	10,800	10,800	10,700	154,040	1,648,228,000
07/05/2014	11,400	-0.50 ▼	-4.20	11,700	11,900	11,300	91,310	1,040,934,000
06/05/2014	11,900	-0.40 ▼	-3.25	12,300	12,300	11,500	157,530	1,874,607,000
05/05/2014	12,300	0.00 ■■	0.00	12,300	12,500	11,800	500,000	6,150,000,000
29/04/2014	12,300	0.40 ▲	3.36	11,900	12,400	11,900	593,520	7,300,296,000
28/04/2014	11,900	0.30 ▲	2.59	11,500	12,200	11,500	483,070	5,748,533,000
25/04/2014	11,600	0.00 ■■	0.00	11,600	11,700	11,500	171,840	1,993,344,000
24/04/2014	11,600	0.50 ▲	4.50	11,100	11,600	10,900	504,140	5,848,024,000
23/04/2014	11,100	0.00 ■■	0.00	10,700	11,500	10,600	581,840	6,458,424,000
22/04/2014	11,100	-0.20 ▼	-1.77	11,200	11,300	10,600	235,160	2,610,276,000
21/04/2014	11,300	-0.30 ▼	-2.59	11,700	11,700	11,100	223,200	2,522,160,000
18/04/2014	11,600	0.00 ■■	0.00	11,900	12,200	11,400	823,690	9,554,804,000
17/04/2014	11,600	0.70 ▲	6.42	11,000	11,600	11,000	412,980	4,790,568,000
16/04/2014	10,900	-0.40 ▼	-3.54	11,300	11,300	10,600	307,340	3,350,006,000
15/04/2014	11,300	-0.40 ▼	-3.42	11,600	11,600	11,300	171,160	1,934,108,000
14/04/2014	11,700	-0.40 ▼	-3.31	12,100	12,100	11,600	278,350	3,256,695,000
11/04/2014	12,100	0.50 ▲	4.31	11,500	12,100	11,200	387,090	4,683,789,000
10/04/2014	11,600	0.10 ▲	0.87	11,500	11,700	11,300	400,570	4,646,612,000
08/04/2014	11,500	0.40 ▲	3.60	11,100	11,700	11,100	463,390	5,328,985,000
07/04/2014	11,100	-0.30 ▼	-2.63	11,200	11,400	11,100	191,670	2,127,537,000
04/04/2014	11,400	0.00 ■■	0.00	11,200	11,400	10,800	342,950	3,909,630,000
03/04/2014	11,400	0.10 ▲	0.88	11,300	11,500	11,100	235,340	2,682,876,000
02/04/2014	11,300	-0.40 ▼	-3.42	11,700	11,700	10,900	840,430	9,496,859,000
01/04/2014	11,700	-0.50 ▼	-4.10	12,200	12,300	11,400	673,260	7,877,142,000
31/03/2014	12,200	0.30 ▲	2.52	12,500	12,500	11,800	433,810	5,292,482,000
28/03/2014	11,900	0.70 ▲	6.25	11,800	11,900	11,300	951,410	11,321,779,000
27/03/2014	11,200	0.70 ▲	6.67	10,400	11,200	10,300	764,920	8,567,104,000
26/03/2014	10,500	-0.70 ▼	-6.25	11,900	11,900	10,500	1,080,120	11,341,260,000
25/03/2014	11,200	0.70 ▲	6.67	11,200	11,200	10,700	432,300	4,841,760,000
24/03/2014	10,500	0.60 ▲	6.06	10,400	10,500	10,400	64,340	675,570,000
21/03/2014	9,900	0.60 ▲	6.45	9,300	9,900	9,300	564,140	5,584,986,000
20/03/2014	9,300	0.00 ■■	0.00	9,500	9,500	9,200	390,730	3,633,789,000
19/03/2014	9,300	0.00 ■■	0.00	9,100	9,500	9,100	662,140	6,157,902,000
18/03/2014	9,300	0.00 ■■	0.00	9,600	9,700	9,100	711,450	6,616,485,000
17/03/2014	9,300	0.60 ▲	6.90	9,300	9,300	9,200	269,160	2,503,188,000
14/03/2014	8,700	0.50 ▲	6.10	8,500	8,700	8,400	353,260	3,073,362,000
13/03/2014	8,200	0.50 ▲	6.49	8,200	8,200	7,800	1,821,500	14,936,300,000
12/03/2014	7,700	0.50 ▲	6.94	7,300	7,700	7,300	377,970	2,910,369,000
11/03/2014	7,200	-0.20 ▼	-2.70	7,200	7,300	6,900	242,150	1,743,480,000
10/03/2014	7,400	0.10 ▲	1.37	7,300	7,400	7,100	140,310	1,038,294,000
07/03/2014	7,300	0.20 ▲	2.82	7,000	7,400	7,000	173,030	1,263,119,000
06/03/2014	7,100	-0.10 ▼	-1.39	7,600	7,600	7,000	266,580	1,892,718,000
05/03/2014	7,200	0.40 ▲	5.88	6,800	7,200	6,800	173,490	1,249,128,000
04/03/2014	6,800	-0.30 ▼	-4.23	6,800	7,000	6,700	261,860	1,780,648,000
03/03/2014	7,100	-0.30 ▼	-4.05	7,800	7,800	7,000	346,690	2,461,499,000
28/02/2014	7,400	-0.10 ▼	-1.33	7,500	7,500	7,100	174,430	1,290,782,000
27/02/2014	7,500	0.40 ▲	5.63	7,500	7,500	7,100	628,660	4,714,950,000
26/02/2014	7,100	0.40 ▲	5.97	7,100	7,100	7,100	297,100	2,109,410,000
25/02/2014	6,700	0.40 ▲	6.35	6,700	6,700	6,700	100,670	674,489,000
24/02/2014	6,300	0.40 ▲	6.78	6,300	6,300	6,300	57,580	362,754,000
21/02/2014	5,900	0.30 ▲	5.36	5,900	5,900	5,900	65,910	388,869,000
20/02/2014	5,600	-0.40 ▼	-6.67	6,000	6,200	5,600	319,970	1,791,832,000
19/02/2014	6,000	0.30 ▲	5.26	6,000	6,000	5,900	603,440	3,620,640,000
18/02/2014	5,700	0.30 ▲	5.56	5,700	5,700	5,700	151,150	861,555,000
17/02/2014	5,400	0.30 ▲	5.88	5,400	5,400	5,400	19,550	105,570,000
14/02/2014	5,100	0.30 ▲	6.25	5,100	5,100	5,100	47,160	240,516,000
13/02/2014	4,800	0.30 ▲	6.67	4,700	4,800	4,500	53,120	254,976,000
12/02/2014	4,500	-0.10 ▼	-2.17	4,500	4,700	4,500	11,410	51,345,000
11/02/2014	4,600	0.10 ▲	2.22	4,700	4,800	4,500	17,050	78,430,000
10/02/2014	4,500	0.00 ■■	0.00	4,600	4,600	4,400	11,600	52,200,000
07/02/2014	4,500	0.00 ■■	0.00	4,600	4,600	4,500	6,370	28,665,000
06/02/2014	4,500	0.20 ▲	4.65	4,400	4,500	4,300	25,030	112,635,000
27/01/2014	4,300	0.00 ■■	0.00	4,300	4,300	4,300	6,510	27,993,000
24/01/2014	4,300	0.00 ■■	0.00	4,200	4,300	4,100	12,140	52,202,000
23/01/2014	4,300	0.00 ■■	0.00	4,300	4,300	4,200	710	3,053,000
22/01/2014	4,300	0.00 ■■	0.00	4,300	4,500	4,200	7,470	32,121,000
21/01/2014	4,300	-0.20 ▼	-4.44	4,300	4,300	4,300	8,690	37,367,000
20/01/2014	4,500	-0.10 ▼	-2.17	4,600	4,600	4,300	15,330	68,985,000
17/01/2014	4,600	0.00 ■■	0.00	4,600	4,600	4,600	30	138,000
16/01/2014	4,600	0.30 ▲	6.98	4,600	4,600	4,600	1,420	6,532,000
15/01/2014	4,300	0.00 ■■	0.00	4,300	4,300	4,300	1,820	7,826,000
14/01/2014	4,300	0.00 ■■	0.00	4,300	4,300	4,300	3,290	14,147,000
13/01/2014	4,300	0.00 ■■	0.00	4,300	4,300	4,300	180	774,000
10/01/2014	4,300	0.00 ■■	0.00	4,300	4,300	4,300	730	3,139,000
09/01/2014	4,300	0.20 ▲	4.88	4,300	4,300	4,300	9,210	39,603,000
08/01/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,100	16,060	65,846,000
07/01/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,100	980	4,018,000
06/01/2014	4,100	0.00 ■■	0.00	4,100	4,100	4,100	1,030	4,223,000
03/01/2014	4,100	0.10 ▲	2.50	4,100	4,100	4,100	40	164,000
02/01/2014	4,000	0.00 ■■	0.00	4,000	4,000	4,000	1,720	6,880,000
31/12/2013	4,000	0.20 ▲	5.26	4,000	4,000	4,000	550	2,200,000
30/12/2013	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	11,500	43,700,000
27/12/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
26/12/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	0	0
25/12/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	1,530	6,120,000
24/12/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,100	30	123,000
23/12/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	8,850	35,400,000
20/12/2013	4,000	-0.10 ▼	-2.44	4,000	4,000	4,000	1,000	4,000,000
19/12/2013	4,100	-0.20 ▼	-4.65	4,100	4,100	4,100	1,590	6,519,000
18/12/2013	4,300	0.20 ▲	4.88	4,300	4,300	4,300	30	129,000
17/12/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,100	1,350	5,535,000
16/12/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	3,430	13,720,000
13/12/2013	4,000	0.20 ▲	5.26	4,000	4,000	4,000	630	2,520,000
12/12/2013	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	48,670	184,946,000
11/12/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	23,770	92,703,000
10/12/2013	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	9,330	36,387,000
09/12/2013	4,100	-0.30 ▼	-6.82	4,100	4,100	4,100	6,300	25,830,000
06/12/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	4,720	20,768,000
05/12/2013	4,400	-0.30 ▼	-6.38	4,400	4,400	4,400	1,150	5,060,000
04/12/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	3,010	14,147,000
03/12/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	1,500	7,050,000
02/12/2013	4,700	0.10 ▲	2.17	4,700	4,700	4,700	1,020	4,794,000
29/11/2013	4,600	-0.30 ▼	-6.12	4,600	4,600	4,600	12,220	56,212,000
28/11/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,900	16,600	81,340,000
27/11/2013	4,900	0.30 ▲	6.52	4,900	4,900	4,900	16,010	78,449,000
26/11/2013	4,600	0.20 ▲	4.55	4,600	4,600	4,600	11,880	54,648,000
25/11/2013	4,400	0.20 ▲	4.76	4,400	4,400	4,400	12,740	56,056,000
22/11/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,200	25,000	105,000,000
21/11/2013	4,000	0.20 ▲	5.26	4,000	4,000	4,000	39,670	158,680,000
20/11/2013	3,800	0.20 ▲	5.56	3,800	3,800	3,800	2,860	10,868,000
19/11/2013	3,600	0.00 ■■	0.00	3,600	3,600	3,600	10,800	38,880,000
18/11/2013	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	21,400	77,040,000
15/11/2013	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	6,000	22,200,000
14/11/2013	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	2,700	10,260,000
13/11/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	1,010	4,040,000
12/11/2013	4,000	0.10 ▲	2.56	4,000	4,000	4,000	220	880,000
11/11/2013	3,900	0.20 ▲	5.41	3,900	3,900	3,900	2,410	9,399,000
08/11/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	6,310	23,347,000
07/11/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	1,340	4,958,000
06/11/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	1,400	5,180,000
05/11/2013	3,700	0.20 ▲	5.71	3,700	3,700	3,700	1,020	3,774,000
04/11/2013	3,500	-0.20 ▼	-5.41	3,500	3,500	3,500	1,560	5,460,000
01/11/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	15,010	55,537,000
31/10/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	4,200	15,540,000
30/10/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	1,940	7,178,000
29/10/2013	3,700	0.00 ■■	0.00	3,700	3,700	3,700	7,010	25,937,000
28/10/2013	3,700	0.20 ▲	5.71	3,700	3,700	3,700	40	148,000
25/10/2013	3,500	-0.20 ▼	-5.41	3,500	3,500	3,500	6,940	24,290,000
24/10/2013	3,700	0.20 ▲	5.71	3,700	3,700	3,700	1,000	3,700,000
23/10/2013	3,500	-0.20 ▼	-5.41	3,500	3,500	3,500	3,640	12,740,000
22/10/2013	3,700	-0.20 ▼	-5.13	3,700	3,700	3,700	6,200	22,940,000
21/10/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	270	1,053,000
18/10/2013	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	1,870	7,293,000
17/10/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	20	82,000
16/10/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	0	0
15/10/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	200	820,000
14/10/2013	4,100	0.20 ▲	5.13	4,100	4,100	4,100	20	82,000
11/10/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	10	39,000
10/10/2013	3,900	0.00 ■■	0.00	3,900	3,900	3,900	3,710	14,469,000
09/10/2013	3,900	-0.20 ▼	-4.88	3,900	3,900	3,900	310	1,209,000
08/10/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	2,200	9,020,000
07/10/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	10	41,000
04/10/2013	4,100	0.00 ■■	0.00	4,100	4,100	4,100	20	82,000
03/10/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,100	30	123,000
02/10/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	1,700	6,800,000
01/10/2013	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	1,720	6,880,000
30/09/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,200	10	42,000
27/09/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	4,000	16,000,000
26/09/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	5,330	21,320,000
25/09/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	6,450	25,800,000
24/09/2013	4,000	0.10 ▲	2.56	4,000	4,000	4,000	7,000	28,000,000
23/09/2013	3,900	0.10 ▲	2.63	3,900	3,900	3,900	5,500	21,450,000
20/09/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	5,200	19,760,000
19/09/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	270	1,026,000
18/09/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	0	0
17/09/2013	3,800	0.10 ▲	2.70	3,800	3,800	3,800	10,340	39,292,000
16/09/2013	3,700	0.20 ▲	5.71	3,700	3,700	3,700	1,110	4,107,000
13/09/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	1,000	3,500,000
12/09/2013	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	3,000	10,500,000
11/09/2013	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	9,720	34,992,000
10/09/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,800	10	38,000
09/09/2013	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	4,270	16,226,000
06/09/2013	4,000	0.20 ▲	5.26	4,000	4,000	4,000	25,500	102,000,000
05/09/2013	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	7,110	27,018,000
04/09/2013	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	2,410	9,640,000
03/09/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,200	11,130	46,746,000
30/08/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,200	20,020	84,084,000
29/08/2013	4,000	0.20 ▲	5.26	4,000	4,000	4,000	3,480	13,920,000
28/08/2013	3,800	0.10 ▲	2.70	3,800	3,800	3,800	12,120	46,056,000
27/08/2013	3,700	0.20 ▲	5.71	3,700	3,700	3,700	10	37,000
26/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	58,190	203,665,000
23/08/2013	3,500	0.00 ■■	0.00	3,500	3,500	3,500	20,270	70,945,000
22/08/2013	3,500	0.10 ▲	2.94	3,500	3,500	3,500	106,000	371,000,000
21/08/2013	3,400	0.20 ▲	6.25	3,400	3,400	3,400	7,740	26,316,000
20/08/2013	3,200	0.10 ▲	3.23	3,200	3,200	3,200	1,060	3,392,000
19/08/2013	3,100	0.10 ▲	3.33	3,100	3,100	3,100	10	31,000
16/08/2013	3,000	-0.20 ▼	-6.25	3,000	3,000	3,000	190	570,000
15/08/2013	3,200	0.10 ▲	3.23	3,200	3,200	3,200	7,000	22,400,000
14/08/2013	3,100	-0.20 ▼	-6.06	3,100	3,100	3,100	60	186,000
13/08/2013	3,300	0.20 ▲	6.45	3,300	3,300	3,300	10	33,000
12/08/2013	3,100	0.10 ▲	3.33	3,100	3,100	3,100	10	31,000
09/08/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	530	1,590,000
08/08/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	1,660	4,980,000
07/08/2013	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	1,150	3,450,000
06/08/2013	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	7,220	22,382,000
05/08/2013	3,200	-0.20 ▼	-5.88	3,200	3,200	3,200	500	1,600,000
02/08/2013	3,400	0.20 ▲	6.25	3,400	3,400	3,400	10	34,000
01/08/2013	3,200	0.20 ▲	6.67	3,200	3,200	3,200	3,010	9,632,000
31/07/2013	3,000	-0.20 ▼	-6.25	3,000	3,000	3,000	920	2,760,000
30/07/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	1,430	4,576,000
29/07/2013	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	440	1,408,000
26/07/2013	3,300	0.10 ▲	3.12	3,300	3,300	3,300	10	33,000
25/07/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
24/07/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	60	192,000
23/07/2013	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
22/07/2013	3,200	0.10 ▲	3.23	3,200	3,200	3,200	8,100	25,920,000
19/07/2013	3,100	0.00 ■■	0.00	3,100	3,100	3,100	710	2,201,000
18/07/2013	3,100	0.10 ▲	3.33	3,100	3,100	3,100	1,080	3,348,000
17/07/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	7,000	21,000,000
16/07/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	4,000	12,000,000
15/07/2013	3,000	0.10 ▲	3.45	3,000	3,000	3,000	6,000	18,000,000
12/07/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	10	29,000
11/07/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	15,110	43,819,000
10/07/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	5,000	14,500,000
09/07/2013	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	100	290,000
08/07/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
05/07/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
04/07/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	20	60,000
03/07/2013	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
02/07/2013	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	7,050	21,150,000
01/07/2013	3,100	0.20 ▲	6.90	3,100	3,100	3,100	7,630	23,653,000
28/06/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	70	203,000
27/06/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	4,500	13,050,000
26/06/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	0	0
25/06/2013	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	10,010	29,029,000
24/06/2013	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	30	90,000
21/06/2013	3,100	0.10 ▲	3.33	3,100	3,100	3,100	5,000	15,500,000
20/06/2013	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	2,000	6,000,000
19/06/2013	3,100	0.00 ■■	0.00	3,100	3,100	3,100	50	155,000
18/06/2013	3,100	0.20 ▲	6.90	3,100	3,100	3,100	10,360	32,116,000
17/06/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	5,000	14,500,000
14/06/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	17,130	49,677,000
13/06/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,800	1,070	2,996,000
12/06/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,700	8,520	23,004,000
11/06/2013	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	5,110	13,797,000
10/06/2013	2,800	0.00 ■■	0.00	2,800	2,800	2,800	1,000	2,800,000
07/06/2013	2,800	-0.20 ▼	-6.67	2,800	2,800	2,800	13,020	36,456,000
06/06/2013	3,000	0.10 ▲	3.45	3,000	3,000	3,000	10,000	30,000,000
05/06/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	4,100	11,890,000
04/06/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	33,100	95,990,000
03/06/2013	2,800	0.00 ■■	0.00	2,800	2,800	2,800	200	560,000
31/05/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,800	9,630	26,964,000
30/05/2013	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	7,740	20,898,000
29/05/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,800	13,580	38,024,000
28/05/2013	2,700	0.10 ▲	3.85	2,700	2,700	2,700	15,340	41,418,000
27/05/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,600	17,490	45,474,000
24/05/2013	2,600	0.10 ▲	4.00	2,600	2,600	2,600	10,030	26,078,000
23/05/2013	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	130	325,000
22/05/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,600	0	0
21/05/2013	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	11,610	30,186,000
20/05/2013	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	10	27,000
17/05/2013	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
16/05/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,800	40	112,000
15/05/2013	2,700	0.10 ▲	3.85	2,700	2,700	2,700	5,810	15,687,000
14/05/2013	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	11,530	29,978,000
13/05/2013	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	410	1,107,000
10/05/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,800	10	28,000
09/05/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,700	60	162,000
08/05/2013	2,700	0.10 ▲	3.85	2,700	2,700	2,700	150	405,000
07/05/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,600	1,750	4,550,000
06/05/2013	2,600	0.10 ▲	4.00	2,600	2,600	2,600	5,190	13,494,000
03/05/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	100	250,000
02/05/2013	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	80	200,000
26/04/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,600	180	468,000
25/04/2013	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	990	2,574,000
24/04/2013	2,700	0.10 ▲	3.85	2,700	2,700	2,700	500	1,350,000
23/04/2013	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	1,530	3,978,000
22/04/2013	2,700	0.10 ▲	3.85	2,700	2,700	2,700	6,500	17,550,000
18/04/2013	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	10,350	26,910,000
17/04/2013	2,700	0.10 ▲	3.85	2,700	2,700	2,700	4,000	10,800,000
16/04/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,600	5,270	13,702,000
15/04/2013	2,600	0.10 ▲	4.00	2,600	2,600	2,600	9,030	23,478,000
12/04/2013	2,500	0.10 ▲	4.17	2,500	2,500	2,500	1,130	2,825,000
11/04/2013	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	31,360	75,264,000
10/04/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	300	750,000
09/04/2013	2,500	0.10 ▲	4.17	2,500	2,500	2,500	11,980	29,950,000
08/04/2013	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	410	984,000
05/04/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	1,500	3,750,000
04/04/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	20,010	50,025,000
03/04/2013	2,500	0.10 ▲	4.17	2,500	2,500	2,500	4,230	10,575,000
02/04/2013	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	7,920	19,008,000
01/04/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
29/03/2013	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	4,300	10,750,000
28/03/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,600	10	26,000
27/03/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,600	280	728,000
26/03/2013	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	920	2,392,000
25/03/2013	2,700	0.10 ▲	3.85	2,700	2,700	2,700	5,000	13,500,000
22/03/2013	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	20	52,000
21/03/2013	2,700	0.10 ▲	3.85	2,700	2,700	2,700	20	54,000
20/03/2013	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	120	312,000
19/03/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,700	10,000	27,000,000
18/03/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,700	7,000	18,900,000
15/03/2013	2,700	0.10 ▲	3.85	2,700	2,700	2,700	30	81,000
14/03/2013	2,600	0.10 ▲	4.00	2,600	2,600	2,600	1,480	3,848,000
13/03/2013	2,500	0.10 ▲	4.17	2,500	2,500	2,500	120	300,000
12/03/2013	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	1,300	3,120,000
11/03/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	90	225,000
08/03/2013	2,500	0.10 ▲	4.17	2,500	2,500	2,500	1,350	3,375,000
07/03/2013	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	310	744,000
06/03/2013	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
05/03/2013	2,500	0.10 ▲	4.17	2,500	2,500	2,500	84,700	211,750,000
04/03/2013	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	790	1,896,000
01/03/2013	2,500	0.10 ▲	4.17	2,500	2,500	2,500	5,000	12,500,000
28/02/2013	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	11,500	27,600,000
27/02/2013	2,500	0.10 ▲	4.17	2,500	2,500	2,500	28,820	72,050,000
26/02/2013	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	4,080	9,792,000
25/02/2013	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	7,370	18,425,000
22/02/2013	2,600	0.00 ■■	0.00	2,600	2,600	2,600	5,350	13,910,000
21/02/2013	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	1,000	2,600,000
20/02/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,700	2,020	5,454,000
19/02/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,700	2,630	7,101,000
18/02/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,700	7,730	20,871,000
08/02/2013	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	11,100	29,970,000
07/02/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,800	500	1,400,000
06/02/2013	2,700	-0.20 ▼	-6.90	2,700	2,700	2,700	18,010	48,627,000
05/02/2013	2,900	-0.20 ▼	-6.45	2,900	2,900	2,900	7,370	21,373,000
04/02/2013	3,100	0.20 ▲	6.90	3,100	3,100	3,100	400	1,240,000
01/02/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	350	1,015,000
31/01/2013	2,800	0.00 ■■	0.00	2,800	2,800	2,800	50	140,000
30/01/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,800	8,080	22,624,000
29/01/2013	2,700	-0.20 ▼	-6.90	2,700	2,700	2,700	3,860	10,422,000
28/01/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	1,000	2,900,000
25/01/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	3,040	8,816,000
24/01/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,800	3,500	9,800,000
23/01/2013	2,700	-0.20 ▼	-6.90	2,700	2,700	2,700	5,900	15,930,000
22/01/2013	2,900	-0.20 ▼	-6.45	2,900	2,900	2,900	2,010	5,829,000
21/01/2013	3,100	0.20 ▲	6.90	3,100	3,100	3,100	6,870	21,297,000
18/01/2013	2,900	0.00 ■■	0.00	2,900	2,900	2,900	140	406,000
17/01/2013	2,900	0.10 ▲	3.57	2,900	2,900	2,900	30	87,000
16/01/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,800	2,500	7,000,000
15/01/2013	2,700	0.10 ▲	3.85	2,700	2,700	2,700	120	324,000
14/01/2013	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	200	520,000
11/01/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,700	0	0
10/01/2013	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	19,750	53,325,000
09/01/2013	2,800	0.10 ▲	3.70	2,800	2,800	2,800	7,660	21,448,000
08/01/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,700	1,370	3,699,000
07/01/2013	2,700	0.10 ▲	3.85	2,700	2,700	2,700	240	648,000
04/01/2013	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	3,370	8,762,000
03/01/2013	2,700	0.00 ■■	0.00	2,700	2,700	2,700	7,830	21,141,000
02/01/2013	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	780	2,106,000
28/12/2012	2,800	0.10 ▲	3.70	2,800	2,800	2,800	3,310	9,268,000
27/12/2012	2,700	0.10 ▲	3.85	2,700	2,700	2,700	6,300	17,010,000
26/12/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,600	5,060	13,156,000
25/12/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	4,540	11,350,000
24/12/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	1,000	2,500,000
21/12/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,500	50	125,000
20/12/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,400	3,550	8,520,000
19/12/2012	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	29,400	70,560,000
18/12/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	10	25,000
17/12/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,500	10	25,000
14/12/2012	2,400	0.10 ▲	4.35	2,400	2,400	2,400	1,290	3,096,000
13/12/2012	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	7,000	16,100,000
12/12/2012	2,400	0.10 ▲	4.35	2,400	2,400	2,400	5,000	12,000,000
11/12/2012	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	6,000	13,800,000
10/12/2012	2,400	0.10 ▲	4.35	2,400	2,400	2,400	10	24,000
07/12/2012	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	13,530	31,119,000
06/12/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,400	1,000	2,400,000
05/12/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,400	5,810	13,944,000
04/12/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,400	2,860	6,864,000
03/12/2012	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	9,040	21,696,000
30/11/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	2,940	7,350,000
29/11/2012	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	9,690	24,225,000
28/11/2012	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	400	1,040,000
27/11/2012	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	6,650	17,955,000
26/11/2012	2,800	0.10 ▲	3.70	2,800	2,800	2,800	26,300	73,640,000
23/11/2012	2,700	0.10 ▲	3.85	2,700	2,700	2,700	21,220	57,294,000
22/11/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,600	10	26,000
21/11/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	0	0
20/11/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,500	260	650,000
19/11/2012	2,400	0.10 ▲	4.35	2,400	2,400	2,400	250	600,000
16/11/2012	2,300	0.10 ▲	4.55	2,300	2,300	2,300	10	23,000
15/11/2012	2,200	-0.10 ▼	-4.35	2,200	2,200	2,200	14,400	31,680,000
14/11/2012	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	19,860	45,678,000
13/11/2012	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	7,010	16,824,000
12/11/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	40	100,000
09/11/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	5,060	12,650,000
08/11/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	60	150,000
07/11/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	20	50,000
06/11/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	150	375,000
05/11/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	10	25,000
02/11/2012	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	200	500,000
01/11/2012	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	200	520,000
31/10/2012	2,700	0.00 ■■	0.00	2,700	2,700	2,700	0	0
30/10/2012	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	110	297,000
29/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
26/10/2012	2,800	0.10 ▲	3.70	2,800	2,800	2,800	10	28,000
25/10/2012	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	230	621,000
24/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	40	112,000
23/10/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	50	140,000
22/10/2012	2,800	0.10 ▲	3.70	2,800	2,800	2,800	310	868,000
19/10/2012	2,700	0.10 ▲	3.85	2,700	2,700	2,700	40	108,000
18/10/2012	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	10,220	26,572,000
17/10/2012	2,700	0.10 ▲	3.85	2,700	2,700	2,700	60	162,000
16/10/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,600	10	26,000
15/10/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,500	10	25,000
12/10/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,400	0	0
11/10/2012	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	600	1,440,000
10/10/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	450	1,125,000
09/10/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,500	20	50,000
08/10/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,400	10	24,000
05/10/2012	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	11,000	26,400,000
04/10/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	320	800,000
03/10/2012	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	40	100,000
02/10/2012	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	10	26,000
01/10/2012	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	10	27,000
28/09/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	10	28,000
27/09/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
26/09/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
25/09/2012	2,800	0.10 ▲	3.70	2,800	2,800	2,800	23,000	64,400,000
24/09/2012	2,700	0.00 ■■	0.00	2,700	2,700	2,700	15,000	40,500,000
21/09/2012	2,700	0.00 ■■	0.00	2,700	2,700	2,700	7,990	21,573,000
20/09/2012	2,700	0.00 ■■	0.00	2,700	2,700	2,700	0	0
19/09/2012	2,700	0.00 ■■	0.00	2,700	2,700	2,700	15,000	40,500,000
18/09/2012	2,700	0.00 ■■	0.00	2,700	2,700	2,700	15,040	40,608,000
17/09/2012	2,700	0.00 ■■	0.00	2,700	2,700	2,700	10,010	27,027,000
14/09/2012	2,700	0.10 ▲	3.85	2,700	2,700	2,700	3,100	8,370,000
13/09/2012	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	30	78,000
12/09/2012	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	4,000	10,800,000
11/09/2012	2,800	0.10 ▲	3.70	2,800	2,800	2,800	90	252,000
10/09/2012	2,700	0.10 ▲	3.85	2,700	2,700	2,700	20	54,000
07/09/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	2,000	5,200,000
06/09/2012	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	100	260,000
05/09/2012	2,700	0.00 ■■	0.00	2,700	2,700	2,700	0	0
04/09/2012	2,700	0.10 ▲	3.85	2,700	2,700	2,700	4,110	11,097,000
31/08/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	1,750	4,550,000
30/08/2012	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	11,600	30,160,000
29/08/2012	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	39,010	105,327,000
28/08/2012	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	250	700,000
27/08/2012	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	1,000	2,900,000
24/08/2012	3,000	0.10 ▲	3.45	3,000	3,000	3,000	310,020	930,060,000
23/08/2012	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	15,010	43,529,000
22/08/2012	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	36,000	108,000,000
21/08/2012	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	30	93,000
20/08/2012	3,200	0.10 ▲	3.23	3,200	3,200	3,200	1,020	3,264,000
17/08/2012	3,100	0.10 ▲	3.33	3,100	3,100	3,100	22,010	68,231,000
16/08/2012	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	49,230	147,690,000
15/08/2012	3,100	0.10 ▲	3.33	3,100	3,100	3,100	1,000	3,100,000
14/08/2012	3,000	0.00 ■■	0.00	3,000	3,000	3,000	6,300	18,900,000
13/08/2012	3,000	0.00 ■■	0.00	3,000	3,000	3,000	39,000	117,000,000
10/08/2012	3,000	0.00 ■■	0.00	3,000	3,000	3,000	5,440	16,320,000
09/08/2012	3,000	0.00 ■■	0.00	3,000	3,000	3,000	23,270	69,810,000
08/08/2012	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	80,500	241,500,000
07/08/2012	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	5,000	15,500,000
06/08/2012	3,200	0.10 ▲	3.23	3,200	3,200	3,200	19,950	63,840,000
03/08/2012	3,100	0.10 ▲	3.33	3,100	3,100	3,100	13,100	40,610,000
02/08/2012	3,000	0.10 ▲	3.45	3,000	3,000	3,000	15,050	45,150,000
01/08/2012	2,900	0.10 ▲	3.57	2,900	2,900	2,900	20,560	59,624,000
31/07/2012	2,800	0.10 ▲	3.70	2,800	2,800	2,800	20,160	56,448,000
30/07/2012	2,700	0.00 ■■	0.00	2,700	2,700	2,700	19,040	51,408,000
27/07/2012	2,700	0.10 ▲	3.85	2,700	2,700	2,700	9,100	24,570,000
26/07/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,600	3,050	7,930,000
25/07/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,500	11,100	27,750,000
24/07/2012	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	700	1,680,000
23/07/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	11,760	29,400,000
20/07/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	10,040	25,100,000
19/07/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	1,370	3,425,000
18/07/2012	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	6,560	16,400,000
17/07/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,600	5,000	13,000,000
16/07/2012	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	2,500	6,250,000
13/07/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,600	26,950	70,070,000
12/07/2012	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	10,070	25,175,000
11/07/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,600	3,020	7,852,000
10/07/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	10,000	25,000,000
09/07/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,500	4,100	10,250,000
06/07/2012	2,400	0.10 ▲	4.35	2,400	2,400	2,400	1,300	3,120,000
05/07/2012	2,300	0.10 ▲	4.55	2,300	2,300	2,300	5,010	11,523,000
04/07/2012	2,200	-0.10 ▼	-4.35	2,200	2,200	2,200	60	132,000
03/07/2012	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	12,560	28,888,000
02/07/2012	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	2,000	4,800,000
29/06/2012	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	3,010	7,525,000
28/06/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,600	3,010	7,826,000
27/06/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,500	50	125,000
26/06/2012	2,400	0.00 ■■	0.00	2,400	2,400	2,400	2,620	6,288,000
25/06/2012	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	2,230	5,352,000
22/06/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	3,020	7,550,000
21/06/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	2,500	6,250,000
20/06/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	32,280	80,700,000
19/06/2012	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	4,610	11,525,000
18/06/2012	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	270	702,000
15/06/2012	2,700	0.10 ▲	3.85	2,700	2,700	2,700	2,010	5,427,000
14/06/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,600	800	2,080,000
13/06/2012	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	1,130	2,825,000
12/06/2012	2,600	0.00 ■■	0.00	2,600	2,600	2,600	1,150	2,990,000
11/06/2012	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	1,500	3,900,000
08/06/2012	2,700	0.10 ▲	3.85	2,700	2,700	2,700	9,000	24,300,000
07/06/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,600	2,660	6,916,000
06/06/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	300	750,000
05/06/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,500	22,250	55,625,000
04/06/2012	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	2,300	5,520,000
01/06/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	90,080	225,200,000
31/05/2012	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	25,770	64,425,000
30/05/2012	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	28,050	72,930,000
29/05/2012	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	7,000	18,900,000
28/05/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	2,100	5,880,000
25/05/2012	2,800	0.10 ▲	3.70	2,800	2,800	2,800	13,040	36,512,000
24/05/2012	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	20,000	54,000,000
23/05/2012	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	15,140	42,392,000
22/05/2012	2,900	0.10 ▲	3.57	2,900	2,900	2,900	42,910	124,439,000
21/05/2012	2,800	0.10 ▲	3.70	2,800	2,800	2,800	20,170	56,476,000
18/05/2012	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	31,060	83,862,000
17/05/2012	2,800	0.10 ▲	3.70	2,800	2,800	2,800	6,100	17,080,000
16/05/2012	2,700	0.00 ■■	0.00	2,700	2,700	2,700	1,100	2,970,000
15/05/2012	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	21,250	57,375,000
14/05/2012	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	10,030	28,084,000
11/05/2012	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	22,300	64,670,000
10/05/2012	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	38,540	115,620,000
09/05/2012	3,100	0.10 ▲	3.33	3,100	3,100	3,100	6,110	18,941,000
08/05/2012	3,000	0.00 ■■	0.00	3,000	3,000	3,000	57,690	173,070,000
07/05/2012	3,000	0.10 ▲	3.45	3,000	3,000	3,000	68,780	206,340,000
04/05/2012	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	201,220	583,538,000
03/05/2012	3,000	0.10 ▲	3.45	3,000	3,000	3,000	2,110	6,330,000
02/05/2012	2,900	0.10 ▲	3.57	2,900	2,900	2,900	6,820	19,778,000
27/04/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	3,620	10,136,000
26/04/2012	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	2,510	7,028,000
25/04/2012	2,900	0.10 ▲	3.57	2,900	2,900	2,900	2,310	6,699,000
24/04/2012	2,800	0.10 ▲	3.70	2,800	2,800	2,800	5,110	14,308,000
23/04/2012	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	17,800	48,060,000
20/04/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
19/04/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	9,000	25,200,000
18/04/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	570	1,596,000
17/04/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	0	0
16/04/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	15,210	42,588,000
13/04/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	870	2,436,000
12/04/2012	2,800	0.10 ▲	3.70	2,800	2,800	2,800	32,300	90,440,000
11/04/2012	2,700	0.10 ▲	3.85	2,700	2,700	2,700	73,080	197,316,000
10/04/2012	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	18,250	47,450,000
09/04/2012	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	6,500	17,550,000
06/04/2012	2,800	0.10 ▲	3.70	2,800	2,800	2,800	3,480	9,744,000
05/04/2012	2,700	0.10 ▲	3.85	2,700	2,700	2,700	16,020	43,254,000
04/04/2012	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	24,200	62,920,000
03/04/2012	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	37,700	101,790,000
30/03/2012	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	12,000	33,600,000
29/03/2012	2,900	0.10 ▲	3.57	2,900	2,900	2,900	16,780	48,662,000
28/03/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	27,180	76,104,000
27/03/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	36,190	101,332,000
26/03/2012	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	26,910	75,348,000
23/03/2012	2,900	0.10 ▲	3.57	2,900	2,900	2,900	17,450	50,605,000
22/03/2012	2,800	0.10 ▲	3.70	2,800	2,800	2,800	86,060	240,968,000
21/03/2012	2,700	0.10 ▲	3.85	2,700	2,700	2,700	11,280	30,456,000
20/03/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,600	11,040	28,704,000
19/03/2012	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	59,330	148,325,000
16/03/2012	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	35,390	92,014,000
15/03/2012	2,700	0.00 ■■	0.00	2,700	2,700	2,700	53,800	145,260,000
14/03/2012	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	51,300	138,510,000
13/03/2012	2,800	0.00 ■■	0.00	2,800	2,800	2,800	27,350	76,580,000
12/03/2012	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	50,050	140,140,000
09/03/2012	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	5,080	14,732,000
08/03/2012	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	16,700	50,100,000
07/03/2012	3,100	0.10 ▲	3.33	3,100	3,100	3,100	39,170	121,427,000
06/03/2012	3,000	0.10 ▲	3.45	3,000	3,000	3,000	156,320	468,960,000
05/03/2012	2,900	0.10 ▲	3.57	2,900	2,900	2,900	10,510	30,479,000
02/03/2012	2,800	0.10 ▲	3.70	2,800	2,800	2,800	19,570	54,796,000
01/03/2012	2,700	0.10 ▲	3.85	2,700	2,700	2,700	29,650	80,055,000
29/02/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,600	3,700	9,620,000
28/02/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,500	27,600	69,000,000
27/02/2012	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	126,310	303,144,000
24/02/2012	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	700	1,750,000
23/02/2012	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	11,050	28,730,000
22/02/2012	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	7,510	20,277,000
21/02/2012	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	93,970	263,116,000
20/02/2012	2,900	0.10 ▲	3.57	2,900	2,900	2,900	3,510	10,179,000
17/02/2012	2,800	0.10 ▲	3.70	2,800	2,800	2,800	91,970	257,516,000
16/02/2012	2,700	0.10 ▲	3.85	2,700	2,700	2,700	7,590	20,493,000
15/02/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,600	33,400	86,840,000
14/02/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,500	56,030	140,075,000
13/02/2012	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	2,130	5,112,000
10/02/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	40,960	102,400,000
09/02/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,500	27,400	68,500,000
08/02/2012	2,400	0.10 ▲	4.35	2,400	2,400	2,400	10,140	24,336,000
07/02/2012	2,300	0.10 ▲	4.55	2,300	2,300	2,300	8,050	18,515,000
06/02/2012	2,200	-0.10 ▼	-4.35	2,200	2,200	2,200	59,850	131,670,000
03/02/2012	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	26,010	59,823,000
02/02/2012	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	6,010	14,424,000
01/02/2012	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	2,500	6,250,000
31/01/2012	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	2,010	5,226,000
30/01/2012	2,700	0.10 ▲	3.85	2,700	2,700	2,700	2,010	5,427,000
20/01/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,600	1,000	2,600,000
19/01/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,500	2,200	5,500,000
18/01/2012	2,400	0.10 ▲	4.35	2,400	2,400	2,400	1,000	2,400,000
17/01/2012	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	9,340	21,482,000
16/01/2012	2,400	0.10 ▲	4.35	2,400	2,400	2,400	11,000	26,400,000
13/01/2012	2,300	0.00 ■■	0.00	2,300	2,300	2,300	6,890	15,847,000
12/01/2012	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	110	253,000
11/01/2012	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	1,280	3,072,000
10/01/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	4,400	11,000,000
09/01/2012	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	1,030	2,575,000
06/01/2012	2,600	0.10 ▲	4.00	2,600	2,600	2,600	5,100	13,260,000
05/01/2012	2,500	0.00 ■■	0.00	2,500	2,500	2,500	16,060	40,150,000
04/01/2012	2,500	0.10 ▲	4.17	2,500	2,500	2,500	3,000	7,500,000
03/01/2012	2,400	0.10 ▲	4.35	2,400	2,400	2,400	2,210	5,304,000
30/12/2011	2,300	0.10 ▲	4.55	2,300	2,300	2,300	1,810	4,163,000
29/12/2011	2,200	0.10 ▲	4.76	2,200	2,200	2,200	6,070	13,354,000
28/12/2011	2,100	0.10 ▲	5.00	2,100	2,100	2,100	30	63,000
27/12/2011	2,000	-0.10 ▼	-4.76	2,000	2,000	2,000	15,900	31,800,000
26/12/2011	2,100	-0.10 ▼	-4.55	2,100	2,100	2,100	7,890	16,569,000
23/12/2011	2,200	-0.10 ▼	-4.35	2,200	2,200	2,200	5,820	12,804,000
22/12/2011	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	14,110	32,453,000
21/12/2011	2,400	0.00 ■■	0.00	2,400	2,400	2,400	10,030	24,072,000
20/12/2011	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	4,500	10,800,000
19/12/2011	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	10,200	25,500,000
16/12/2011	2,600	0.00 ■■	0.00	2,600	2,600	2,600	14,730	38,298,000
15/12/2011	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	5,080	13,208,000
14/12/2011	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	5,010	13,527,000
13/12/2011	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	850	2,380,000
12/12/2011	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	12,810	37,149,000
09/12/2011	3,000	0.10 ▲	3.45	3,000	3,000	3,000	65,050	195,150,000
08/12/2011	2,900	0.10 ▲	3.57	2,900	2,900	2,900	56,550	163,995,000
07/12/2011	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	26,100	73,080,000
06/12/2011	2,900	0.10 ▲	3.57	2,900	2,900	2,900	21,430	62,147,000
05/12/2011	2,800	0.10 ▲	3.70	2,800	2,800	2,800	30,850	86,380,000
02/12/2011	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	12,000	32,400,000
01/12/2011	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	10,910	30,548,000
30/11/2011	2,900	0.10 ▲	3.57	2,900	2,900	2,900	67,700	196,330,000
29/11/2011	2,800	0.10 ▲	3.70	2,800	2,800	2,800	61,470	172,116,000
28/11/2011	2,700	0.10 ▲	3.85	2,700	2,700	2,700	2,850	7,695,000
25/11/2011	2,600	0.10 ▲	4.00	2,600	2,600	2,600	1,840	4,784,000
24/11/2011	2,500	0.10 ▲	4.17	2,500	2,500	2,500	8,140	20,350,000
23/11/2011	2,400	0.10 ▲	4.35	2,400	2,400	2,400	5,020	12,048,000
22/11/2011	2,300	0.10 ▲	4.55	2,300	2,300	2,300	3,460	7,958,000
21/11/2011	2,200	0.10 ▲	4.76	2,200	2,200	2,200	10,010	22,022,000
18/11/2011	2,100	0.10 ▲	5.00	2,100	2,100	2,100	12,760	26,796,000
17/11/2011	2,000	-0.10 ▼	-4.76	2,000	2,000	2,000	63,500	127,000,000
16/11/2011	2,100	-0.10 ▼	-4.55	2,100	2,100	2,100	28,600	60,060,000
15/11/2011	2,200	-0.10 ▼	-4.35	2,200	2,200	2,200	14,100	31,020,000
14/11/2011	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	50,500	116,150,000
11/11/2011	2,400	0.00 ■■	0.00	2,400	2,400	2,400	19,360	46,464,000
10/11/2011	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	3,450	8,280,000
09/11/2011	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	1,050	2,625,000
08/11/2011	2,600	0.10 ▲	4.00	2,600	2,600	2,600	850	2,210,000
07/11/2011	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	740	1,850,000
04/11/2011	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	720	1,872,000
03/11/2011	2,700	0.10 ▲	3.85	2,700	2,700	2,700	16,160	43,632,000
02/11/2011	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	13,010	33,826,000
01/11/2011	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	3,020	8,154,000
31/10/2011	2,800	0.10 ▲	3.70	2,800	2,800	2,800	5,100	14,280,000
28/10/2011	2,700	0.10 ▲	3.85	2,700	2,700	2,700	12,320	33,264,000
27/10/2011	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	1,550	4,030,000
26/10/2011	2,700	0.10 ▲	3.85	2,700	2,700	2,700	1,350	3,645,000
25/10/2011	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	3,510	9,126,000
24/10/2011	2,700	0.00 ■■	0.00	2,700	2,700	2,700	5,450	14,715,000
21/10/2011	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	10,590	28,593,000
20/10/2011	2,800	0.00 ■■	0.00	2,800	2,800	2,800	1,060	2,968,000
19/10/2011	2,800	0.10 ▲	3.70	2,800	2,800	2,800	4,000	11,200,000
18/10/2011	2,700	0.10 ▲	3.85	2,700	2,700	2,700	10,000	27,000,000
17/10/2011	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	40	104,000
14/10/2011	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	2,750	7,425,000
13/10/2011	2,800	0.00 ■■	0.00	2,800	2,800	2,800	2,240	6,272,000
12/10/2011	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	7,420	20,776,000
11/10/2011	2,900	0.00 ■■	0.00	2,900	2,900	2,900	7,100	20,590,000
10/10/2011	2,900	0.10 ▲	3.57	2,900	2,900	2,900	5,010	14,529,000
07/10/2011	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	4,430	12,404,000
06/10/2011	2,900	0.10 ▲	3.57	2,900	2,900	2,900	15,900	46,110,000
05/10/2011	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	6,130	17,164,000
04/10/2011	2,900	0.00 ■■	0.00	2,900	2,900	2,900	5,000	14,500,000
03/10/2011	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	500	1,450,000
30/09/2011	3,000	0.10 ▲	3.45	3,000	3,000	3,000	2,050	6,150,000
29/09/2011	2,900	0.00 ■■	0.00	2,900	2,900	2,900	10,500	30,450,000
28/09/2011	2,900	0.00 ■■	0.00	2,900	2,900	2,900	2,500	7,250,000
27/09/2011	2,900	0.00 ■■	0.00	2,900	2,900	2,900	24,800	71,920,000
26/09/2011	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	3,520	10,208,000
23/09/2011	3,000	0.10 ▲	3.45	3,000	3,000	3,000	3,460	10,380,000
22/09/2011	2,900	0.10 ▲	3.57	2,900	2,900	2,900	21,400	62,060,000
21/09/2011	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	10,360	29,008,000
20/09/2011	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	11,380	33,002,000
19/09/2011	3,000	0.00 ■■	0.00	3,000	3,000	3,000	37,220	111,660,000
16/09/2011	3,000	0.00 ■■	0.00	3,000	3,000	3,000	16,020	48,060,000
15/09/2011	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	29,530	88,590,000
14/09/2011	3,100	0.00 ■■	0.00	3,100	3,100	3,100	10,440	32,364,000
13/09/2011	3,100	0.10 ▲	3.33	3,100	3,100	3,100	18,700	57,970,000
12/09/2011	3,000	0.10 ▲	3.45	3,000	3,000	3,000	14,910	44,730,000
09/09/2011	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	30,020	87,058,000
08/09/2011	3,000	0.00 ■■	0.00	3,000	3,000	3,000	26,960	80,880,000
07/09/2011	3,000	0.00 ■■	0.00	3,000	3,000	3,000	23,920	71,760,000
06/09/2011	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	8,630	25,890,000
05/09/2011	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	27,200	84,320,000
01/09/2011	3,200	0.00 ■■	0.00	3,200	3,200	3,200	54,600	174,720,000
31/08/2011	3,200	0.10 ▲	3.23	3,200	3,200	3,200	23,350	74,720,000
30/08/2011	3,100	0.10 ▲	3.33	3,100	3,100	3,100	43,440	134,664,000
29/08/2011	3,000	0.10 ▲	3.45	3,000	3,000	3,000	21,600	64,800,000
26/08/2011	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	10,110	29,319,000
25/08/2011	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	12,960	38,880,000
24/08/2011	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	34,750	107,725,000
23/08/2011	3,200	0.10 ▲	3.23	3,200	3,200	3,200	23,050	73,760,000
22/08/2011	3,100	0.10 ▲	3.33	3,100	3,100	3,100	33,570	104,067,000
19/08/2011	3,000	0.10 ▲	3.45	3,000	3,000	3,000	73,990	221,970,000
18/08/2011	2,900	0.10 ▲	3.57	2,900	2,900	2,900	26,370	76,473,000
17/08/2011	2,800	0.10 ▲	3.70	2,800	2,800	2,800	12,600	35,280,000
16/08/2011	2,700	0.10 ▲	3.85	2,700	2,700	2,700	11,440	30,888,000
15/08/2011	2,600	0.10 ▲	4.00	2,600	2,600	2,600	15,340	39,884,000
12/08/2011	2,500	0.10 ▲	4.17	2,500	2,500	2,500	25,030	62,575,000
11/08/2011	2,400	0.00 ■■	0.00	2,400	2,400	2,400	17,500	42,000,000
10/08/2011	2,400	0.00 ■■	0.00	2,400	2,400	2,400	29,110	69,864,000
09/08/2011	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	4,000	9,600,000
08/08/2011	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	13,310	33,275,000
05/08/2011	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	3,390	8,814,000
04/08/2011	2,700	0.00 ■■	0.00	2,700	2,700	2,700	14,680	39,636,000
03/08/2011	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	9,720	26,244,000
02/08/2011	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	5,200	14,560,000
01/08/2011	2,900	0.00 ■■	0.00	2,900	2,900	2,900	19,730	57,217,000
29/07/2011	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	5,010	14,529,000
28/07/2011	3,000	0.00 ■■	0.00	3,000	3,000	3,000	7,600	22,800,000
27/07/2011	3,000	0.10 ▲	3.45	3,000	3,000	3,000	6,420	19,260,000
26/07/2011	2,900	0.10 ▲	3.57	2,900	2,900	2,900	25,120	72,848,000
25/07/2011	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	11,500	32,200,000
22/07/2011	2,900	0.00 ■■	0.00	2,900	2,900	2,900	8,530	24,737,000
21/07/2011	2,900	0.10 ▲	3.57	2,900	2,900	2,900	820	2,378,000
20/07/2011	2,800	0.10 ▲	3.70	2,800	2,800	2,800	7,860	22,008,000
19/07/2011	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	11,100	29,970,000
18/07/2011	2,800	-0.10 ▼	-3.45	2,800	2,800	2,800	3,346	9,368,800
15/07/2011	2,900	0.00 ■■	0.00	2,900	2,900	2,900	27,160	78,764,000
14/07/2011	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	24,880	72,152,000
13/07/2011	3,000	0.00 ■■	0.00	3,000	3,000	3,000	15,000	45,000,000
12/07/2011	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	29,180	87,540,000
11/07/2011	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	6,440	19,964,000
08/07/2011	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	3,460	11,072,000
07/07/2011	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	12,290	40,557,000
06/07/2011	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	1,570	5,338,000
05/07/2011	3,500	0.10 ▲	2.94	3,500	3,500	3,500	22,600	79,100,000
04/07/2011	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	3,030	10,302,000
01/07/2011	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	1,050	3,675,000
30/06/2011	3,600	0.10 ▲	2.86	3,600	3,600	3,600	14,500	52,200,000
29/06/2011	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	18,630	65,205,000
28/06/2011	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	8,640	31,104,000
27/06/2011	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	4,200	15,540,000
24/06/2011	3,800	0.00 ■■	0.00	3,800	3,800	3,800	4,000	15,200,000
23/06/2011	3,800	0.00 ■■	0.00	3,800	3,800	3,800	10,000	38,000,000
22/06/2011	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	3,400	12,920,000
21/06/2011	3,900	0.10 ▲	2.63	3,900	3,900	3,900	8,670	33,813,000
20/06/2011	3,800	-0.10 ▼	-2.56	3,800	3,800	3,800	15,000	57,000,000
17/06/2011	3,900	0.00 ■■	0.00	3,900	3,900	3,900	10,450	40,755,000
16/06/2011	3,900	0.10 ▲	2.63	3,900	3,900	3,900	18,880	73,632,000
15/06/2011	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	60,080	228,304,000
14/06/2011	4,000	0.00 ■■	0.00	4,000	4,000	4,000	36,910	147,640,000
13/06/2011	4,000	0.10 ▲	2.56	4,000	4,000	4,000	13,120	52,480,000
10/06/2011	3,900	0.10 ▲	2.63	3,900	3,900	3,900	17,500	68,250,000
09/06/2011	3,800	0.10 ▲	2.70	3,800	3,800	3,800	31,800	120,840,000
08/06/2011	3,700	0.10 ▲	2.78	3,700	3,700	3,700	49,630	183,631,000
07/06/2011	3,600	0.10 ▲	2.86	3,600	3,600	3,600	6,700	24,120,000
06/06/2011	3,500	0.10 ▲	2.94	3,500	3,500	3,500	8,100	28,350,000
03/06/2011	3,400	0.10 ▲	3.03	3,400	3,400	3,400	24,870	84,558,000
02/06/2011	3,300	0.10 ▲	3.12	3,300	3,300	3,300	82,680	272,844,000
01/06/2011	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	82,370	263,584,000
31/05/2011	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	42,080	138,864,000
30/05/2011	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	24,300	82,620,000
27/05/2011	3,500	-0.10 ▼	-2.78	3,500	3,500	3,500	132,660	464,310,000
26/05/2011	3,600	-0.10 ▼	-2.70	3,600	3,600	3,600	10,530	37,908,000
25/05/2011	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	300	1,110,000
24/05/2011	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	1,000	3,800,000
23/05/2011	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	15,720	62,880,000
20/05/2011	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	8,910	37,422,000
19/05/2011	4,400	-0.20 ▼	-4.35	4,400	4,400	4,400	33,500	147,400,000
18/05/2011	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	400	1,840,000
17/05/2011	4,800	-0.20 ▼	-4.00	4,800	4,800	4,800	140	672,000
16/05/2011	5,000	-0.20 ▼	-3.85	5,000	5,000	5,000	22,330	111,650,000
13/05/2011	5,200	0.20 ▲	4.00	5,200	5,200	5,200	76,900	399,880,000
12/05/2011	5,000	0.20 ▲	4.17	5,000	5,000	5,000	15,780	78,900,000
11/05/2011	4,800	0.20 ▲	4.35	4,800	4,800	4,800	19,930	95,664,000
10/05/2011	4,600	0.20 ▲	4.55	4,600	4,600	4,600	26,600	122,360,000
09/05/2011	4,400	-0.10 ▼	-2.22	4,400	4,400	4,400	53,560	235,664,000
06/05/2011	4,500	-0.40 ▼	-8.16	4,500	4,500	4,500	36,880	165,960,000
05/05/2011	4,900	0.00 ■■	0.00	4,900	4,900	4,900	11,240	55,076,000
04/05/2011	4,900	-0.20 ▼	-3.92	4,900	4,900	4,900	33,190	162,631,000
29/04/2011	5,100	-0.20 ▼	-3.77	5,100	5,100	5,100	5,890	30,039,000
28/04/2011	5,300	-0.20 ▼	-3.64	5,300	5,300	5,300	4,570	24,221,000
27/04/2011	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	10,120	55,660,000
26/04/2011	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
25/04/2011	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
22/04/2011	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
21/04/2011	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
20/04/2011	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
19/04/2011	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
18/04/2011	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
15/04/2011	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
14/04/2011	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
13/04/2011	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
08/04/2011	5,700	0.00 ■■	0.00	5,700	5,700	5,700	0	0
07/04/2011	5,700	-0.30 ▼	-5.00	5,700	5,700	5,700	93,130	530,841,000
06/04/2011	6,000	0.00 ■■	0.00	6,100	6,100	6,000	29,520	177,120,000
05/04/2011	6,000	0.00 ■■	0.00	6,000	6,100	6,000	54,010	324,060,000
04/04/2011	6,000	0.10 ▲	1.69	5,800	6,000	5,800	43,410	260,460,000
01/04/2011	5,900	0.00 ■■	0.00	6,000	6,000	5,800	24,820	146,438,000
31/03/2011	5,900	-0.10 ▼	-1.67	6,000	6,100	5,900	19,100	112,690,000
30/03/2011	6,000	0.00 ■■	0.00	6,000	6,000	5,800	25,570	153,420,000
29/03/2011	6,000	0.10 ▲	1.69	6,000	6,000	5,800	55,910	335,460,000
28/03/2011	5,900	-0.10 ▼	-1.67	6,100	6,100	5,900	13,330	78,647,000
25/03/2011	6,000	0.00 ■■	0.00	6,100	6,100	5,800	17,800	106,800,000
24/03/2011	6,000	0.00 ■■	0.00	6,200	6,200	5,900	9,480	56,880,000
23/03/2011	6,000	0.00 ■■	0.00	6,000	6,200	6,000	26,930	161,580,000
22/03/2011	6,000	-0.30 ▼	-4.76	6,000	6,300	6,000	104,350	626,100,000
21/03/2011	6,300	-0.10 ▼	-1.56	6,600	6,600	6,300	52,660	331,758,000
18/03/2011	6,400	0.30 ▲	4.92	6,100	6,400	6,100	94,470	604,608,000
17/03/2011	6,100	0.20 ▲	3.39	6,000	6,100	5,900	192,880	1,176,568,000
16/03/2011	5,900	0.10 ▲	1.72	5,800	6,000	5,800	86,880	512,592,000
15/03/2011	5,800	0.10 ▲	1.75	5,600	5,800	5,500	7,740	44,892,000
14/03/2011	5,700	-0.10 ▼	-1.72	5,700	5,800	5,600	41,720	237,804,000
11/03/2011	5,800	0.10 ▲	1.75	5,800	5,900	5,800	61,960	359,368,000
10/03/2011	5,700	0.20 ▲	3.64	5,600	5,700	5,600	70,640	402,648,000
09/03/2011	5,500	-0.10 ▼	-1.79	5,600	5,600	5,400	54,090	297,495,000
08/03/2011	5,600	-0.10 ▼	-1.75	5,700	5,800	5,600	21,710	121,576,000
07/03/2011	5,700	0.00 ■■	0.00	5,600	5,700	5,500	28,190	160,683,000
04/03/2011	5,700	0.00 ■■	0.00	5,700	5,800	5,700	38,310	218,367,000
03/03/2011	5,700	0.20 ▲	3.64	5,400	5,700	5,300	50,760	289,332,000
02/03/2011	5,500	-0.20 ▼	-3.51	5,600	5,700	5,500	77,760	427,680,000
01/03/2011	5,700	-0.30 ▼	-5.00	5,800	5,900	5,700	43,770	249,489,000
28/02/2011	6,000	-0.10 ▼	-1.64	6,100	6,100	5,800	5,100	30,600,000
25/02/2011	6,100	0.10 ▲	1.67	6,000	6,100	5,700	101,310	617,991,000
24/02/2011	6,000	0.20 ▲	3.45	5,800	6,000	5,700	69,760	418,560,000
23/02/2011	5,800	0.20 ▲	3.57	5,800	5,800	5,700	54,240	314,592,000
22/02/2011	5,600	-0.20 ▼	-3.45	5,800	6,000	5,600	78,770	441,112,000
21/02/2011	5,800	-0.30 ▼	-4.92	5,900	6,100	5,800	86,580	502,164,000
18/02/2011	6,100	-0.20 ▼	-3.17	6,500	6,500	6,100	53,840	328,424,000
17/02/2011	6,300	-0.30 ▼	-4.55	6,400	6,500	6,300	174,500	1,099,350,000
16/02/2011	6,600	-0.30 ▼	-4.35	6,700	6,800	6,600	221,020	1,458,732,000
15/02/2011	6,900	0.00 ■■	0.00	7,000	7,000	6,800	31,250	215,625,000
14/02/2011	6,900	0.00 ■■	0.00	6,900	7,000	6,900	47,370	326,853,000
11/02/2011	6,900	0.10 ▲	1.47	6,800	6,900	6,700	30,530	210,657,000
10/02/2011	6,800	-0.10 ▼	-1.45	6,800	6,900	6,700	62,780	426,904,000
09/02/2011	6,900	0.10 ▲	1.47	6,800	7,000	6,800	45,240	312,156,000
08/02/2011	6,800	0.10 ▲	1.49	6,900	7,000	6,700	55,860	379,848,000
28/01/2011	6,700	-0.20 ▼	-2.90	6,900	7,000	6,700	116,890	783,163,000
27/01/2011	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	122,410	844,629,000
26/01/2011	7,000	-0.20 ▼	-2.78	7,300	7,300	7,000	55,150	386,050,000
25/01/2011	7,200	-0.10 ▼	-1.37	7,300	7,300	7,000	131,630	947,736,000
24/01/2011	7,300	0.10 ▲	1.39	7,400	7,400	7,100	84,230	614,879,000
21/01/2011	7,200	-0.10 ▼	-1.37	7,300	7,400	7,200	123,240	887,328,000
20/01/2011	7,300	-0.30 ▼	-3.95	7,400	7,700	7,300	337,350	2,462,655,000
19/01/2011	7,600	0.30 ▲	4.11	7,300	7,600	7,200	134,140	1,019,464,000
18/01/2011	7,300	-0.20 ▼	-2.67	7,300	7,600	7,300	162,630	1,187,199,000
17/01/2011	7,500	-0.20 ▼	-2.60	7,700	7,900	7,500	119,310	894,825,000
14/01/2011	7,700	-0.10 ▼	-1.28	7,600	7,900	7,600	292,560	2,252,712,000
13/01/2011	7,800	-0.30 ▼	-3.70	8,100	8,100	7,800	109,290	852,462,000
12/01/2011	8,100	0.20 ▲	2.53	8,100	8,200	7,900	202,500	1,640,250,000
11/01/2011	7,900	0.30 ▲	3.95	7,400	7,900	7,400	364,820	2,882,078,000
10/01/2011	7,600	-0.40 ▼	-5.00	7,600	7,800	7,600	248,260	1,886,776,000
07/01/2011	8,000	-0.40 ▼	-4.76	8,300	8,300	8,000	184,830	1,478,640,000
06/01/2011	8,400	-0.30 ▼	-3.45	8,700	8,700	8,300	519,810	4,366,404,000
05/01/2011	8,700	0.30 ▲	3.57	8,400	8,700	8,100	624,740	5,435,238,000
04/01/2011	8,400	0.40 ▲	5.00	8,300	8,400	8,100	404,210	3,395,364,000
31/12/2010	8,000	0.30 ▲	3.90	8,000	8,000	7,900	526,060	4,208,480,000
30/12/2010	7,700	0.30 ▲	4.05	7,700	7,700	7,500	239,650	1,845,305,000
29/12/2010	7,400	0.30 ▲	4.23	7,400	7,400	7,200	577,360	4,272,464,000
28/12/2010	7,100	0.30 ▲	4.41	6,800	7,100	6,800	217,230	1,542,333,000
27/12/2010	6,800	0.20 ▲	3.03	6,500	6,900	6,400	168,970	1,148,996,000
24/12/2010	6,600	-0.30 ▼	-4.35	6,700	7,100	6,600	253,190	1,671,054,000
23/12/2010	6,900	0.20 ▲	2.99	7,300	7,300	6,900	775,790	5,352,951,000
22/12/2010	6,700	0.00 ■■	0.00	6,700	6,700	6,700	191,500	1,283,050,000
21/12/2010	6,700	0.30 ▲	4.69	6,500	6,700	6,400	347,900	2,330,930,000
20/12/2010	6,400	0.30 ▲	4.92	6,300	6,400	6,100	413,650	2,647,360,000
17/12/2010	6,100	0.20 ▲	3.39	6,100	6,100	5,800	213,020	1,299,422,000
16/12/2010	5,900	-0.30 ▼	-4.84	6,000	6,100	5,900	176,270	1,039,993,000
15/12/2010	6,200	-0.10 ▼	-1.59	6,200	6,500	6,100	158,040	979,848,000
14/12/2010	6,300	-0.30 ▼	-4.55	6,600	6,600	6,300	189,370	1,193,031,000
13/12/2010	6,600	0.30 ▲	4.76	6,300	6,600	6,300	421,490	2,781,834,000
10/12/2010	6,300	0.20 ▲	3.28	6,200	6,300	6,000	145,110	914,193,000
09/12/2010	6,100	0.10 ▲	1.67	5,800	6,200	5,800	166,160	1,013,576,000
08/12/2010	6,000	-0.30 ▼	-4.76	6,100	6,300	6,000	286,730	1,720,380,000
07/12/2010	6,300	-0.30 ▼	-4.55	6,500	6,600	6,300	384,940	2,425,122,000
06/12/2010	6,600	0.00 ■■	0.00	6,800	6,900	6,400	281,530	1,858,098,000
03/12/2010	6,600	0.30 ▲	4.76	6,500	6,600	6,300	321,710	2,123,286,000
02/12/2010	6,300	0.20 ▲	3.28	6,000	6,300	5,800	313,650	1,975,995,000
01/12/2010	6,100	0.10 ▲	1.67	6,000	6,200	5,700	409,420	2,497,462,000
30/11/2010	6,000	0.20 ▲	3.45	5,800	6,000	5,700	394,970	2,369,820,000
29/11/2010	5,800	0.00 ■■	0.00	5,600	5,800	5,600	164,360	953,288,000
26/11/2010	5,800	0.10 ▲	1.75	5,700	5,900	5,500	212,520	1,232,616,000
25/11/2010	5,700	0.20 ▲	3.64	5,500	5,700	5,300	291,380	1,660,866,000
24/11/2010	5,500	-0.10 ▼	-1.79	5,500	5,600	5,400	326,970	1,798,335,000
23/11/2010	5,600	0.10 ▲	1.82	5,300	5,600	5,300	112,740	631,344,000
22/11/2010	5,500	-0.10 ▼	-1.79	5,400	5,600	5,400	63,370	348,535,000
19/11/2010	5,600	0.10 ▲	1.82	5,600	5,700	5,400	76,770	429,912,000
18/11/2010	5,500	0.20 ▲	3.77	5,400	5,500	5,100	104,120	572,660,000
17/11/2010	5,300	-0.20 ▼	-3.64	5,300	5,500	5,300	185,730	984,369,000
16/11/2010	5,500	-0.20 ▼	-3.51	5,600	5,800	5,500	50,140	275,770,000
15/11/2010	5,700	-0.20 ▼	-3.39	6,100	6,100	5,700	45,260	257,982,000
12/11/2010	5,900	-0.30 ▼	-4.84	6,200	6,200	5,900	55,470	327,273,000
11/11/2010	6,200	-0.20 ▼	-3.12	6,500	6,500	6,200	44,150	273,730,000
10/11/2010	6,400	-0.30 ▼	-4.48	6,700	6,700	6,400	92,910	594,624,000
09/11/2010	6,700	-0.30 ▼	-4.29	6,800	6,800	6,700	66,530	445,751,000
08/11/2010	7,000	0.00 ■■	0.00	6,800	7,100	6,800	22,180	155,260,000
05/11/2010	7,000	-0.10 ▼	-1.41	7,300	7,300	7,000	25,860	181,020,000
04/11/2010	7,100	0.10 ▲	1.43	7,000	7,100	6,800	14,830	105,293,000
03/11/2010	7,000	0.00 ■■	0.00	6,800	7,000	6,800	72,020	504,140,000
02/11/2010	7,000	-0.30 ▼	-4.11	7,100	7,100	7,000	34,530	241,710,000
01/11/2010	7,300	0.00 ■■	0.00	7,500	7,500	7,100	30,500	222,650,000
29/10/2010	7,300	-0.10 ▼	-1.35	7,500	7,500	7,300	2,530	18,469,000
28/10/2010	7,400	-0.20 ▼	-2.63	7,300	7,500	7,300	27,720	205,128,000
27/10/2010	7,600	0.00 ■■	0.00	7,600	7,600	7,300	65,060	494,456,000
26/10/2010	7,600	0.30 ▲	4.11	7,300	7,600	7,300	84,880	645,088,000
25/10/2010	7,300	0.00 ■■	0.00	7,300	7,300	7,000	99,670	727,591,000
22/10/2010	7,300	0.20 ▲	2.82	7,400	7,400	7,100	57,370	418,801,000
21/10/2010	7,100	-0.20 ▼	-2.74	7,600	7,600	7,000	77,560	550,676,000
20/10/2010	7,300	-0.30 ▼	-3.95	7,500	7,500	7,300	78,570	573,561,000
19/10/2010	7,600	-0.20 ▼	-2.56	7,700	7,900	7,600	65,750	499,700,000
18/10/2010	7,800	0.00 ■■	0.00	7,800	7,900	7,700	36,280	282,984,000
15/10/2010	7,800	-0.20 ▼	-2.50	7,900	8,000	7,800	39,280	306,384,000
14/10/2010	8,000	0.10 ▲	1.27	8,000	8,100	7,900	68,300	546,400,000
13/10/2010	7,900	0.10 ▲	1.28	7,600	8,100	7,600	74,930	591,947,000
12/10/2010	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	29,960	233,688,000
11/10/2010	7,900	0.00 ■■	0.00	8,000	8,000	7,700	15,720	124,188,000
08/10/2010	7,900	-0.30 ▼	-3.66	8,100	8,100	7,900	118,320	934,728,000
07/10/2010	8,200	0.00 ■■	0.00	8,300	8,300	8,000	47,590	390,238,000
06/10/2010	8,200	0.10 ▲	1.23	8,200	8,200	8,000	66,380	544,316,000
05/10/2010	8,100	0.20 ▲	2.53	8,100	8,100	7,800	38,700	313,470,000
04/10/2010	7,900	-0.40 ▼	-4.82	8,300	8,400	7,900	257,970	2,037,963,000
01/10/2010	8,300	-0.20 ▼	-2.35	8,600	8,600	8,300	83,670	694,461,000
30/09/2010	8,500	0.00 ■■	0.00	8,500	8,700	8,300	57,750	490,875,000
29/09/2010	8,500	-0.20 ▼	-2.30	8,700	8,700	8,500	74,720	635,120,000
28/09/2010	8,700	0.00 ■■	0.00	8,900	8,900	8,600	87,030	757,161,000
27/09/2010	8,700	-0.20 ▼	-2.25	8,700	8,900	8,700	77,330	672,771,000
24/09/2010	8,900	0.40 ▲	4.71	8,500	8,900	8,500	206,920	1,841,588,000
23/09/2010	8,500	-0.20 ▼	-2.30	8,700	8,800	8,500	183,280	1,557,880,000
22/09/2010	8,700	-0.10 ▼	-1.14	8,500	8,800	8,500	102,290	889,923,000
21/09/2010	8,800	-0.20 ▼	-2.22	9,000	9,100	8,700	233,180	2,051,984,000
20/09/2010	9,000	0.10 ▲	1.12	9,200	9,200	8,900	180,740	1,626,660,000
17/09/2010	8,900	0.40 ▲	4.71	8,500	8,900	8,500	594,020	5,286,778,000
16/09/2010	8,500	0.00 ■■	0.00	8,200	8,600	8,200	98,560	837,760,000
15/09/2010	8,500	0.00 ■■	0.00	8,300	8,700	8,200	331,490	2,817,665,000
14/09/2010	8,500	0.30 ▲	3.66	8,100	8,500	8,000	281,680	2,394,280,000
13/09/2010	8,200	-0.40 ▼	-4.65	8,200	8,500	8,200	360,130	2,953,066,000
10/09/2010	8,600	-0.40 ▼	-4.44	8,700	9,100	8,600	286,470	2,463,642,000
09/09/2010	9,000	0.40 ▲	4.65	9,000	9,000	8,800	349,060	3,141,540,000
08/09/2010	8,600	0.40 ▲	4.88	8,600	8,600	8,400	462,330	3,976,038,000
07/09/2010	8,200	0.30 ▲	3.80	8,100	8,200	7,900	499,450	4,095,490,000
06/09/2010	7,900	0.30 ▲	3.95	7,600	7,900	7,600	234,790	1,854,841,000
01/09/2010	7,600	-0.30 ▼	-3.80	7,900	7,900	7,600	194,850	1,480,860,000
31/08/2010	7,900	0.20 ▲	2.60	7,700	8,000	7,500	124,510	983,629,000
30/08/2010	7,700	0.30 ▲	4.05	7,600	7,700	7,600	214,760	1,653,652,000
27/08/2010	7,400	-0.20 ▼	-2.63	7,300	7,500	7,300	237,780	1,759,572,000
26/08/2010	7,600	-0.30 ▼	-3.80	7,600	8,000	7,600	379,250	2,882,300,000
25/08/2010	7,900	-0.40 ▼	-4.82	7,900	7,900	7,900	61,050	482,295,000
24/08/2010	8,300	-0.40 ▼	-4.60	8,400	8,400	8,300	206,060	1,710,298,000
23/08/2010	8,700	-0.30 ▼	-3.33	8,800	9,000	8,700	213,580	1,858,146,000
20/08/2010	9,000	0.40 ▲	4.65	8,400	9,000	8,300	334,150	3,007,350,000
19/08/2010	8,600	0.10 ▲	1.18	8,500	8,600	8,300	173,560	1,492,616,000
18/08/2010	8,500	-0.30 ▼	-3.41	8,800	8,800	8,500	174,370	1,482,145,000
17/08/2010	8,800	-0.10 ▼	-1.12	8,700	9,000	8,700	214,500	1,887,600,000
16/08/2010	8,900	0.40 ▲	4.71	8,600	8,900	8,500	158,750	1,412,875,000
13/08/2010	8,500	0.10 ▲	1.19	8,200	8,600	8,200	220,000	1,870,000,000
12/08/2010	8,400	-0.40 ▼	-4.55	8,600	8,800	8,400	218,470	1,835,148,000
11/08/2010	8,800	0.20 ▲	2.33	8,800	8,900	8,500	160,150	1,409,320,000
10/08/2010	8,600	-0.20 ▼	-2.27	8,800	9,000	8,500	230,780	1,984,708,000
09/08/2010	8,800	-0.40 ▼	-4.35	9,000	9,000	8,800	143,930	1,266,584,000
06/08/2010	9,200	-0.40 ▼	-4.17	9,400	9,400	9,200	199,550	1,835,860,000
05/08/2010	9,600	0.30 ▲	3.23	9,700	9,700	9,300	612,930	5,884,128,000
04/08/2010	9,300	0.40 ▲	4.49	8,900	9,300	8,600	502,260	4,671,018,000
03/08/2010	8,900	-0.10 ▼	-1.11	9,100	9,200	8,900	171,890	1,529,821,000
02/08/2010	9,000	-0.20 ▼	-2.17	9,200	9,300	9,000	119,190	1,072,710,000
30/07/2010	9,200	0.10 ▲	1.10	9,300	9,300	9,100	177,880	1,636,496,000
29/07/2010	9,100	0.00 ■■	0.00	9,100	9,300	9,100	95,990	873,509,000
28/07/2010	9,100	-0.10 ▼	-1.09	9,200	9,300	8,900	131,100	1,193,010,000
27/07/2010	9,200	0.00 ■■	0.00	9,200	9,500	9,100	110,400	1,015,680,000
26/07/2010	9,200	-0.40 ▼	-4.17	9,200	9,500	9,200	654,320	6,019,744,000
23/07/2010	9,600	-0.10 ▼	-1.03	9,700	9,900	9,600	317,570	3,048,672,000
22/07/2010	9,700	-0.20 ▼	-2.02	9,900	9,900	9,700	209,970	2,036,709,000
21/07/2010	9,900	-0.30 ▼	-2.94	10,200	10,200	9,900	80,330	795,267,000
20/07/2010	10,200	0.40 ▲	4.08	9,800	10,200	9,800	507,930	5,180,886,000
19/07/2010	9,800	0.10 ▲	1.03	9,700	10,000	9,600	138,010	1,352,498,000
16/07/2010	9,700	0.00 ■■	0.00	9,700	10,000	9,600	196,630	1,907,311,000
15/07/2010	9,700	-0.10 ▼	-1.02	9,800	10,000	9,700	261,470	2,536,259,000
14/07/2010	9,800	-0.30 ▼	-2.97	10,300	10,300	9,800	169,190	1,658,062,000
13/07/2010	10,100	0.00 ■■	0.00	10,100	10,300	10,000	150,770	1,522,777,000
12/07/2010	10,100	0.40 ▲	4.12	9,800	10,100	9,500	94,900	958,490,000
09/07/2010	9,700	-0.30 ▼	-3.00	9,700	10,000	9,700	187,880	1,822,436,000
08/07/2010	10,000	0.20 ▲	2.04	10,100	10,200	9,900	155,520	1,555,200,000
07/07/2010	9,800	-0.40 ▼	-3.92	10,600	10,600	9,800	389,050	3,812,690,000
06/07/2010	10,200	-0.40 ▼	-3.77	10,800	10,800	10,200	302,420	3,084,684,000
05/07/2010	10,600	0.50 ▲	4.95	10,100	10,600	10,100	621,500	6,587,900,000
02/07/2010	10,100	-0.50 ▼	-4.72	10,300	10,600	10,100	483,610	4,884,461,000
01/07/2010	10,600	0.10 ▲	0.95	10,700	11,000	10,600	795,500	8,432,300,000
30/06/2010	10,500	0.50 ▲	5.00	9,800	10,500	9,800	638,350	6,702,675,000
29/06/2010	10,000	0.40 ▲	4.17	9,900	10,000	9,800	600,650	6,006,500,000
28/06/2010	9,600	0.40 ▲	4.35	9,200	9,600	9,200	472,090	4,532,064,000
25/06/2010	9,200	-0.30 ▼	-3.16	9,200	9,400	9,200	146,900	1,351,480,000
24/06/2010	9,500	0.20 ▲	2.15	9,300	9,700	9,300	245,500	2,332,250,000
23/06/2010	9,300	0.00 ■■	0.00	9,200	9,400	9,200	119,630	1,112,559,000
22/06/2010	9,300	-0.20 ▼	-2.11	9,500	9,800	9,300	207,910	1,933,563,000
21/06/2010	9,500	0.40 ▲	4.40	9,400	9,500	9,400	244,470	2,322,465,000
18/06/2010	9,100	0.00 ■■	0.00	9,300	9,400	9,100	180,900	1,646,190,000
17/06/2010	9,100	0.10 ▲	1.11	9,000	9,300	9,000	194,240	1,767,584,000
16/06/2010	9,000	-0.10 ▼	-1.10	9,300	9,300	8,900	236,480	2,128,320,000
15/06/2010	9,100	-0.10 ▼	-1.09	9,300	9,300	9,000	163,670	1,489,397,000
14/06/2010	9,200	0.40 ▲	4.55	8,900	9,200	8,900	319,520	2,939,584,000
11/06/2010	8,800	0.00 ■■	0.00	8,900	9,000	8,700	115,510	1,016,488,000
10/06/2010	8,800	0.00 ■■	0.00	8,700	8,900	8,700	50,410	443,608,000
09/06/2010	8,800	0.10 ▲	1.15	8,800	8,800	8,700	76,970	677,336,000
08/06/2010	8,700	0.10 ▲	1.16	8,700	8,800	8,500	108,440	943,428,000
07/06/2010	8,600	-0.30 ▼	-3.37	8,700	8,800	8,500	177,290	1,524,694,000
04/06/2010	8,900	-0.10 ▼	-1.11	9,000	9,100	8,900	140,160	1,247,424,000
03/06/2010	9,000	-0.20 ▼	-2.17	9,400	9,400	9,000	81,230	731,070,000
02/06/2010	9,200	0.00 ■■	0.00	9,000	9,600	9,000	46,750	430,100,000
01/06/2010	9,200	-0.10 ▼	-1.08	9,000	9,400	9,000	78,970	726,524,000
31/05/2010	9,300	-0.40 ▼	-4.12	9,500	9,500	9,300	311,530	2,897,229,000
28/05/2010	9,700	0.10 ▲	1.04	9,900	10,000	9,200	289,730	2,810,381,000
27/05/2010	9,600	0.40 ▲	4.35	9,200	9,600	9,200	295,950	2,841,120,000
26/05/2010	9,200	0.40 ▲	4.55	9,100	9,200	9,000	256,210	2,357,132,000
25/05/2010	8,800	0.40 ▲	4.76	8,200	8,800	8,200	135,990	1,196,712,000
24/05/2010	8,400	0.00 ■■	0.00	8,600	8,600	8,100	139,740	1,173,816,000
21/05/2010	8,400	-0.40 ▼	-4.55	8,400	8,700	8,400	314,790	2,644,236,000
20/05/2010	8,800	-0.40 ▼	-4.35	8,800	9,200	8,800	487,460	4,289,648,000
19/05/2010	9,200	-0.40 ▼	-4.17	9,200	9,300	9,200	216,070	1,987,844,000
18/05/2010	9,600	-0.40 ▼	-4.00	9,600	9,900	9,600	187,840	1,803,264,000
17/05/2010	10,000	-0.20 ▼	-1.96	10,100	10,500	9,800	174,540	1,745,400,000
14/05/2010	10,200	-0.10 ▼	-0.97	10,400	10,500	10,000	188,580	1,923,516,000
13/05/2010	10,300	-0.40 ▼	-3.74	10,400	11,000	10,300	181,680	1,871,304,000
12/05/2010	10,700	-0.50 ▼	-4.46	10,700	11,200	10,700	530,630	5,677,741,000
11/05/2010	11,200	0.50 ▲	4.67	11,100	11,200	10,700	424,510	4,754,512,000
10/05/2010	10,700	-0.40 ▼	-3.60	10,700	11,100	10,600	646,290	6,915,303,000
07/05/2010	11,100	-0.40 ▼	-3.48	11,500	11,700	11,000	648,530	7,198,683,000
06/05/2010	11,500	0.50 ▲	4.55	11,000	11,500	10,900	722,830	8,312,545,000
05/05/2010	11,000	-0.30 ▼	-2.65	11,300	11,400	10,800	535,910	5,895,010,000
04/05/2010	11,300	0.50 ▲	4.63	11,300	11,300	11,100	829,720	9,375,836,000
29/04/2010	10,800	0.50 ▲	4.85	10,800	10,800	10,800	378,870	4,091,796,000
28/04/2010	10,300	-0.50 ▼	-4.63	10,300	10,300	10,300	237,400	2,445,220,000
27/04/2010	10,800	-0.50 ▼	-4.42	10,800	10,800	10,800	179,330	1,936,764,000
26/04/2010	11,300	-0.50 ▼	-4.24	11,300	11,300	11,300	64,320	726,816,000
22/04/2010	11,800	-0.60 ▼	-4.84	12,600	12,600	11,800	813,560	9,600,008,000
21/04/2010	12,400	0.50 ▲	4.20	12,400	12,400	12,400	283,070	3,510,068,000
20/04/2010	11,900	0.50 ▲	4.39	11,200	11,900	11,200	347,000	4,129,300,000
19/04/2010	11,400	-0.50 ▼	-4.20	11,900	11,900	11,400	701,760	8,000,064,000
16/04/2010	11,900	-0.30 ▼	-2.46	12,200	12,700	11,900	1,044,190	12,425,861,000
15/04/2010	12,200	0.50 ▲	4.27	12,100	12,200	12,000	329,220	4,016,484,000
14/04/2010	11,700	0.50 ▲	4.46	11,600	11,700	11,200	734,770	8,596,809,000
13/04/2010	11,200	0.50 ▲	4.67	11,200	11,200	10,700	1,085,110	12,153,232,000
12/04/2010	10,700	0.50 ▲	4.90	10,700	10,700	10,500	834,810	8,932,467,000
09/04/2010	10,200	0.40 ▲	4.08	10,200	10,200	10,200	118,680	1,210,536,000
08/04/2010	9,800	0.40 ▲	4.26	9,800	9,800	9,800	38,270	375,046,000
07/04/2010	9,400	0.40 ▲	4.44	9,400	9,400	9,400	83,730	787,062,000
06/04/2010	9,000	0.40 ▲	4.65	9,000	9,000	9,000	92,840	835,560,000
05/04/2010	8,600	0.40 ▲	4.88	8,200	8,600	8,200	145,380	1,250,268,000
02/04/2010	8,200	0.00 ■■	0.00	8,100	8,200	8,100	93,510	766,782,000
01/04/2010	8,200	0.10 ▲	1.23	8,000	8,200	7,900	79,170	649,194,000
31/03/2010	8,100	0.00 ■■	0.00	8,100	8,200	8,000	44,490	360,369,000
30/03/2010	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	43,320	350,892,000
29/03/2010	8,200	0.10 ▲	1.23	8,200	8,200	8,000	60,880	499,216,000
26/03/2010	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	75,810	614,061,000
25/03/2010	8,200	-0.10 ▼	-1.20	8,200	8,200	8,100	65,430	536,526,000
24/03/2010	8,300	0.00 ■■	0.00	8,400	8,400	8,100	84,570	701,931,000
23/03/2010	8,300	0.10 ▲	1.22	8,200	8,300	8,100	71,970	597,351,000
22/03/2010	8,200	-0.30 ▼	-3.53	8,400	8,600	8,200	81,810	670,842,000
19/03/2010	8,500	-0.10 ▼	-1.16	8,600	8,600	8,400	40,880	347,480,000
18/03/2010	8,600	0.00 ■■	0.00	8,600	8,600	8,400	59,640	512,904,000
17/03/2010	8,600	0.00 ■■	0.00	8,800	8,800	8,500	31,350	269,610,000
16/03/2010	8,600	-0.30 ▼	-3.37	8,700	8,900	8,600	80,890	695,654,000
15/03/2010	8,900	0.20 ▲	2.30	8,800	8,900	8,700	100,440	893,916,000
12/03/2010	8,700	0.10 ▲	1.16	8,800	8,800	8,600	97,890	851,643,000
11/03/2010	8,600	-0.20 ▼	-2.27	8,800	8,800	8,500	115,120	990,032,000
10/03/2010	8,800	-0.10 ▼	-1.12	8,900	8,900	8,600	88,280	776,864,000
09/03/2010	8,900	0.00 ■■	0.00	8,900	9,000	8,600	66,580	592,562,000
08/03/2010	8,900	0.20 ▲	2.30	8,800	9,100	8,800	83,240	740,836,000
05/03/2010	8,700	0.40 ▲	4.82	8,300	8,700	8,100	298,880	2,600,256,000
04/03/2010	8,300	0.00 ■■	0.00	8,300	8,500	8,200	86,920	721,436,000
03/03/2010	8,300	0.10 ▲	1.22	8,300	8,300	8,000	72,100	598,430,000
02/03/2010	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	144,410	1,184,162,000
01/03/2010	8,400	0.00 ■■	0.00	8,400	8,500	8,300	45,940	385,896,000
26/02/2010	8,400	0.20 ▲	2.44	8,200	8,400	8,200	65,900	553,560,000
25/02/2010	8,200	0.00 ■■	0.00	8,400	8,400	8,200	70,550	578,510,000
24/02/2010	8,200	0.00 ■■	0.00	8,000	8,300	8,000	112,350	921,270,000
23/02/2010	8,200	-0.40 ▼	-4.65	8,200	8,300	8,200	200,880	1,647,216,000
22/02/2010	8,600	-0.10 ▼	-1.15	8,700	8,700	8,300	121,230	1,042,578,000
12/02/2010	8,700	0.10 ▲	1.16	8,500	8,800	8,400	41,820	363,834,000
11/02/2010	8,600	0.00 ■■	0.00	8,600	8,800	8,600	16,790	144,394,000
10/02/2010	8,600	-0.40 ▼	-4.44	8,600	8,900	8,600	174,340	1,499,324,000
09/02/2010	9,000	-0.20 ▼	-2.17	9,000	9,100	9,000	65,750	591,750,000
08/02/2010	9,200	0.20 ▲	2.22	8,900	9,200	8,900	152,880	1,406,496,000
05/02/2010	9,000	-0.30 ▼	-3.23	9,200	9,300	9,000	43,500	391,500,000
04/02/2010	9,300	0.10 ▲	1.09	9,200	9,400	9,100	27,250	253,425,000
03/02/2010	9,200	-0.20 ▼	-2.13	9,200	9,500	9,200	27,180	250,056,000
02/02/2010	9,400	0.00 ■■	0.00	9,700	9,700	9,400	76,730	721,262,000
01/02/2010	9,400	0.40 ▲	4.44	9,400	9,400	9,100	117,330	1,102,902,000
29/01/2010	9,000	0.30 ▲	3.45	8,700	9,000	8,700	68,930	620,370,000
28/01/2010	8,700	0.00 ■■	0.00	8,700	8,700	8,600	21,290	185,223,000
27/01/2010	8,700	-0.40 ▼	-4.40	9,100	9,100	8,700	38,280	333,036,000
26/01/2010	9,100	0.30 ▲	3.41	9,000	9,200	8,900	80,370	731,367,000
25/01/2010	8,800	0.00 ■■	0.00	8,700	8,900	8,600	40,510	356,488,000
22/01/2010	8,800	0.20 ▲	2.33	8,600	9,000	8,600	53,070	467,016,000
21/01/2010	8,600	-0.40 ▼	-4.44	8,900	9,000	8,600	57,340	493,124,000
20/01/2010	9,000	0.00 ■■	0.00	9,300	9,300	9,000	41,630	374,670,000
19/01/2010	9,000	-0.10 ▼	-1.10	9,100	9,400	9,000	96,930	872,370,000
18/01/2010	9,100	-0.30 ▼	-3.19	9,200	9,400	9,000	77,140	701,974,000
15/01/2010	9,400	0.00 ■■	0.00	9,400	9,500	9,200	83,730	787,062,000
14/01/2010	9,400	-0.10 ▼	-1.05	9,600	9,700	9,400	38,450	361,430,000
13/01/2010	9,500	-0.10 ▼	-1.04	9,400	9,600	9,200	83,110	789,545,000
12/01/2010	9,600	-0.50 ▼	-4.95	10,000	10,100	9,600	56,570	543,072,000
11/01/2010	10,100	0.00 ■■	0.00	10,100	10,100	9,800	150,360	1,518,636,000
08/01/2010	10,100	-0.40 ▼	-3.81	10,500	10,600	10,100	125,840	1,270,984,000
07/01/2010	10,500	0.30 ▲	2.94	10,100	10,500	9,900	301,090	3,161,445,000
06/01/2010	10,200	-0.30 ▼	-2.86	10,200	10,900	10,200	102,200	1,042,440,000
05/01/2010	10,500	0.30 ▲	2.94	10,700	10,700	10,400	122,040	1,281,420,000
04/01/2010	10,200	0.40 ▲	4.08	10,000	10,200	9,900	80,890	825,078,000
31/12/2009	9,800	0.30 ▲	3.16	9,800	9,900	9,700	110,880	1,086,624,000
30/12/2009	9,500	0.20 ▲	2.15	9,500	9,600	9,400	37,800	359,100,000
29/12/2009	9,300	-0.30 ▼	-3.12	9,600	9,700	9,300	55,710	518,103,000
28/12/2009	9,600	-0.20 ▼	-2.04	10,000	10,000	9,600	60,890	584,544,000
25/12/2009	9,800	0.40 ▲	4.26	9,600	9,800	9,600	150,750	1,477,350,000
24/12/2009	9,400	0.00 ■■	0.00	9,400	9,400	9,100	50,740	476,956,000
23/12/2009	9,400	-0.10 ▼	-1.05	9,400	9,500	9,300	53,540	503,276,000
22/12/2009	9,500	0.10 ▲	1.06	9,600	9,700	9,200	73,380	697,110,000
21/12/2009	9,400	0.40 ▲	4.44	9,200	9,400	9,000	78,500	737,900,000
18/12/2009	9,000	0.40 ▲	4.65	8,800	9,000	8,700	58,940	530,460,000
17/12/2009	8,600	-0.20 ▼	-2.27	8,500	8,700	8,400	40,480	348,128,000
16/12/2009	8,800	-0.40 ▼	-4.35	9,000	9,000	8,800	62,550	550,440,000
15/12/2009	9,200	0.00 ■■	0.00	9,200	9,300	8,900	46,710	429,732,000
14/12/2009	9,200	0.40 ▲	4.55	8,800	9,200	8,800	72,370	665,804,000
11/12/2009	8,800	-0.40 ▼	-4.35	9,000	9,000	8,800	158,190	1,392,072,000
10/12/2009	9,200	-0.30 ▼	-3.16	9,400	9,700	9,200	195,870	1,802,004,000
09/12/2009	9,500	-0.40 ▼	-4.04	9,500	9,700	9,500	119,270	1,133,065,000
08/12/2009	9,900	-0.10 ▼	-1.00	10,100	10,100	9,700	56,500	559,350,000
07/12/2009	10,000	-0.20 ▼	-1.96	9,900	10,300	9,800	50,650	506,500,000
04/12/2009	10,200	0.00 ■■	0.00	10,300	10,300	10,000	64,880	661,776,000
03/12/2009	10,200	0.10 ▲	0.99	9,900	10,200	9,800	74,500	759,900,000
02/12/2009	10,100	-0.50 ▼	-4.72	10,500	10,500	10,100	102,850	1,038,785,000
01/12/2009	10,600	0.30 ▲	2.91	10,300	10,800	10,300	106,400	1,127,840,000
30/11/2009	10,300	0.10 ▲	0.98	10,100	10,500	10,100	120,170	1,237,751,000
27/11/2009	10,200	0.00 ■■	0.00	9,700	10,700	9,700	269,360	2,747,472,000
26/11/2009	10,200	-0.50 ▼	-4.67	10,200	10,200	10,200	85,420	871,284,000
25/11/2009	10,700	-0.50 ▼	-4.46	11,000	11,200	10,700	194,330	2,079,331,000
24/11/2009	11,200	-0.20 ▼	-1.75	11,200	11,600	11,200	95,140	1,065,568,000
23/11/2009	11,400	-0.50 ▼	-4.20	11,800	11,800	11,400	154,520	1,761,528,000
20/11/2009	11,900	0.00 ■■	0.00	11,900	12,000	11,800	99,240	1,180,956,000
19/11/2009	11,900	0.30 ▲	2.59	11,900	12,100	11,600	227,970	2,712,843,000
18/11/2009	11,600	-0.20 ▼	-1.69	11,500	11,800	11,500	82,630	958,508,000
17/11/2009	11,800	-0.30 ▼	-2.48	12,200	12,200	11,800	52,060	614,308,000
16/11/2009	12,100	0.00 ■■	0.00	12,100	12,600	12,000	120,370	1,456,477,000
13/11/2009	12,100	0.10 ▲	0.83	11,900	12,200	11,800	90,480	1,094,808,000
12/11/2009	12,000	0.50 ▲	4.35	11,800	12,000	11,500	210,580	2,526,960,000
11/11/2009	11,500	0.50 ▲	4.55	11,000	11,500	10,600	184,990	2,127,385,000
10/11/2009	11,000	-0.50 ▼	-4.35	11,600	11,700	11,000	239,070	2,629,770,000
09/11/2009	11,500	-0.60 ▼	-4.96	11,700	11,900	11,500	173,820	1,998,930,000
06/11/2009	12,100	0.00 ■■	0.00	12,400	12,600	12,100	215,290	2,605,009,000
05/11/2009	12,100	0.30 ▲	2.54	12,000	12,300	11,800	291,710	3,529,691,000
04/11/2009	11,800	-0.60 ▼	-4.84	11,800	12,600	11,800	280,550	3,310,490,000
03/11/2009	12,400	-0.60 ▼	-4.62	12,400	12,500	12,400	96,680	1,198,832,000
02/11/2009	13,000	-0.60 ▼	-4.41	13,000	13,000	13,000	61,910	804,830,000
30/10/2009	13,600	-0.50 ▼	-3.55	13,500	14,000	13,400	678,770	9,231,272,000
29/10/2009	14,100	-0.70 ▼	-4.73	14,100	14,100	14,100	134,410	1,895,181,000
28/10/2009	14,800	-0.60 ▼	-3.90	15,400	15,900	14,800	362,570	5,366,036,000
27/10/2009	15,400	-0.80 ▼	-4.94	15,400	15,400	15,400	84,570	1,302,378,000
26/10/2009	16,200	-0.80 ▼	-4.71	16,400	16,600	16,200	278,460	4,511,052,000
23/10/2009	17,000	0.10 ▲	0.59	17,700	17,700	17,000	1,041,690	17,708,730,000
22/10/2009	16,900	0.80 ▲	4.97	16,900	16,900	16,400	823,930	13,924,417,000
21/10/2009	16,100	0.10 ▲	0.63	15,800	16,100	15,500	519,480	8,363,628,000
20/10/2009	16,000	0.60 ▲	3.90	15,700	16,100	15,400	717,460	11,479,360,000
19/10/2009	15,400	0.70 ▲	4.76	14,600	15,400	14,600	430,840	6,634,936,000
16/10/2009	14,700	0.00 ■■	0.00	14,500	15,100	14,100	386,690	5,684,343,000
15/10/2009	14,700	0.40 ▲	2.80	15,000	15,000	14,400	360,220	5,295,234,000
14/10/2009	14,300	0.60 ▲	4.38	13,600	14,300	13,600	351,580	5,027,594,000
13/10/2009	13,700	-0.10 ▼	-0.72	13,700	13,800	13,500	327,620	4,488,394,000
12/10/2009	13,800	0.30 ▲	2.22	13,600	13,900	13,400	400,910	5,532,558,000
09/10/2009	13,500	0.20 ▲	1.50	13,500	13,600	13,200	258,070	3,483,945,000
08/10/2009	13,300	-0.30 ▼	-2.21	13,600	13,600	13,200	161,070	2,142,231,000
07/10/2009	13,600	0.60 ▲	4.62	13,500	13,600	13,400	396,250	5,389,000,000
06/10/2009	15,000	-0.10 ▼	-0.66	15,100	15,400	14,800	266,140	3,992,100,000
05/10/2009	15,100	0.00 ■■	0.00	15,200	15,700	15,000	223,180	3,370,018,000
02/10/2009	15,100	-0.70 ▼	-4.43	15,300	15,600	15,100	377,830	5,705,233,000
01/10/2009	15,800	-0.80 ▼	-4.82	16,500	16,500	15,800	437,480	6,912,184,000
30/09/2009	16,600	-0.20 ▼	-1.19	16,800	16,800	16,400	479,190	7,954,554,000
29/09/2009	16,800	0.80 ▲	5.00	16,800	16,800	16,600	832,280	13,982,304,000
28/09/2009	16,000	-0.50 ▼	-3.03	16,100	16,300	16,000	328,030	5,248,480,000
25/09/2009	16,500	0.70 ▲	4.43	15,800	16,500	15,800	470,330	7,760,445,000
24/09/2009	15,800	-0.20 ▼	-1.25	15,900	16,200	15,700	207,640	3,280,712,000
23/09/2009	16,000	-0.50 ▼	-3.03	16,700	16,800	16,000	449,320	7,189,120,000
22/09/2009	16,500	0.70 ▲	4.43	16,300	16,500	15,900	516,050	8,514,825,000
21/09/2009	15,800	-0.40 ▼	-2.47	15,600	16,200	15,600	552,220	8,725,076,000
18/09/2009	16,200	0.00 ■■	0.00	16,200	16,400	16,100	217,600	3,525,120,000
17/09/2009	16,200	0.30 ▲	1.89	15,800	16,300	15,800	327,410	5,304,042,000
16/09/2009	15,900	-0.40 ▼	-2.45	16,300	16,300	15,800	441,790	7,024,461,000
15/09/2009	16,300	-0.30 ▼	-1.81	16,600	16,800	15,800	403,800	6,581,940,000
14/09/2009	16,600	-0.40 ▼	-2.35	17,000	17,100	16,500	426,420	7,078,572,000
11/09/2009	17,000	0.80 ▲	4.94	17,000	17,000	16,900	733,580	12,470,860,000
10/09/2009	16,200	0.70 ▲	4.52	15,500	16,200	15,500	708,300	11,474,460,000
09/09/2009	15,500	-0.70 ▼	-4.32	16,000	16,100	15,500	444,520	6,890,060,000
08/09/2009	16,200	0.30 ▲	1.89	16,500	16,500	15,700	364,440	5,903,928,000
07/09/2009	15,900	0.30 ▲	1.92	16,000	16,100	14,900	359,370	5,713,983,000
04/09/2009	15,600	0.20 ▲	1.30	16,100	16,100	15,600	1,169,700	18,247,320,000
03/09/2009	15,400	0.00 ■■	0.00	14,900	16,000	14,900	460,060	7,084,924,000
02/09/2009	15,400	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	15,400	0.00 ■■	0.00	15,000	15,600	15,000	275,060	4,235,924,000
31/08/2009	15,400	0.70 ▲	4.76	15,400	15,400	15,400	536,490	8,261,946,000
28/08/2009	14,700	-0.10 ▼	-0.68	14,900	15,000	14,600	371,680	5,463,696,000
27/08/2009	14,800	0.20 ▲	1.37	14,600	14,900	14,300	190,870	2,824,876,000
26/08/2009	14,600	0.00 ■■	0.00	14,200	14,900	14,200	204,330	2,983,218,000
25/08/2009	14,600	-0.50 ▼	-3.31	14,900	15,000	14,400	203,010	2,963,946,000
24/08/2009	15,100	0.70 ▲	4.86	15,100	15,100	14,900	573,490	8,659,699,000
21/08/2009	14,400	0.60 ▲	4.35	14,400	14,400	14,000	655,990	9,446,256,000
20/08/2009	13,800	0.20 ▲	1.47	13,600	13,800	13,600	416,670	5,750,046,000
19/08/2009	13,600	0.30 ▲	2.26	13,600	13,900	13,400	408,460	5,555,056,000
18/08/2009	13,300	0.30 ▲	2.31	13,000	13,600	12,900	108,830	1,447,439,000
17/08/2009	13,000	-0.20 ▼	-1.52	13,100	13,300	13,000	129,980	1,689,740,000
14/08/2009	13,200	-0.30 ▼	-2.22	13,200	13,600	13,200	206,880	2,730,816,000
13/08/2009	13,500	-0.20 ▼	-1.46	13,700	14,000	13,100	663,220	8,953,470,000
12/08/2009	13,700	-0.30 ▼	-2.14	14,000	14,300	13,500	198,910	2,725,067,000
11/08/2009	14,000	0.30 ▲	2.19	14,000	14,100	13,700	266,900	3,736,600,000
10/08/2009	13,700	0.60 ▲	4.58	13,500	13,700	13,300	300,580	4,117,946,000
07/08/2009	13,100	-0.30 ▼	-2.24	13,400	13,600	13,000	240,030	3,144,393,000
06/08/2009	13,400	0.50 ▲	3.88	12,900	13,500	12,900	615,490	8,247,566,000
05/08/2009	12,900	-0.10 ▼	-0.77	13,000	13,100	12,400	210,120	2,710,548,000
04/08/2009	13,000	-0.50 ▼	-3.70	13,200	13,300	12,900	357,590	4,648,670,000
03/08/2009	13,500	-0.10 ▼	-0.74	13,600	13,900	13,200	353,380	4,770,630,000
31/07/2009	13,600	0.60 ▲	4.62	13,600	13,600	13,600	84,220	1,145,392,000
30/07/2009	13,000	0.60 ▲	4.84	13,000	13,000	12,400	534,800	6,952,400,000
29/07/2009	12,400	0.50 ▲	4.20	12,400	12,400	12,400	821,250	10,183,500,000
28/07/2009	11,900	-0.60 ▼	-4.80	12,100	12,300	11,900	167,560	1,993,964,000
27/07/2009	12,500	-0.10 ▼	-0.79	12,100	12,800	12,100	212,740	2,659,250,000
24/07/2009	12,600	0.60 ▲	5.00	12,500	12,600	12,500	197,310	2,486,106,000
23/07/2009	12,000	0.40 ▲	3.45	11,200	12,000	11,200	57,400	688,800,000
22/07/2009	11,600	-0.50 ▼	-4.13	11,800	12,000	11,500	61,300	711,080,000
21/07/2009	12,100	0.00 ■■	0.00	12,100	12,400	12,100	111,430	1,348,303,000
20/07/2009	12,100	0.50 ▲	4.31	12,100	12,100	11,700	398,580	4,822,818,000
17/07/2009	11,600	0.50 ▲	4.50	11,600	11,600	11,600	134,320	1,558,112,000
16/07/2009	11,100	0.20 ▲	1.83	11,300	11,300	11,000	58,340	647,574,000
15/07/2009	10,900	0.00 ■■	0.00	11,100	11,400	10,900	48,910	533,119,000
14/07/2009	10,900	-0.50 ▼	-4.39	11,000	11,400	10,900	95,320	1,038,988,000
13/07/2009	11,400	-0.50 ▼	-4.20	11,900	11,900	11,400	49,110	559,854,000
10/07/2009	11,900	0.00 ■■	0.00	12,100	12,200	11,500	78,720	936,768,000
09/07/2009	11,900	0.10 ▲	0.85	11,800	12,300	11,800	111,860	1,331,134,000
08/07/2009	11,800	-0.40 ▼	-3.28	11,800	12,100	11,700	55,990	660,682,000
07/07/2009	12,200	0.00 ■■	0.00	11,700	12,500	11,700	69,170	843,874,000
06/07/2009	12,200	0.50 ▲	4.27	12,200	12,200	12,100	56,220	685,884,000
03/07/2009	11,700	0.50 ▲	4.46	10,700	11,700	10,700	99,990	1,169,883,000
02/07/2009	11,200	-0.50 ▼	-4.27	11,400	11,600	11,200	254,300	2,848,160,000
01/07/2009	11,700	-0.60 ▼	-4.88	11,700	11,700	11,700	43,380	507,546,000
30/06/2009	12,300	-0.60 ▼	-4.65	12,700	12,700	12,300	108,300	1,332,090,000
29/06/2009	12,900	-0.60 ▼	-4.44	13,200	13,300	12,900	153,700	1,982,730,000
26/06/2009	13,500	-0.10 ▼	-0.74	13,300	13,700	13,000	191,190	2,581,065,000
25/06/2009	13,600	-0.60 ▼	-4.23	13,600	14,400	13,500	173,550	2,360,280,000
24/06/2009	14,200	0.60 ▲	4.41	14,200	14,200	14,200	79,060	1,122,652,000
23/06/2009	13,600	-0.50 ▼	-3.55	13,500	14,100	13,400	211,260	2,873,136,000
22/06/2009	14,100	-0.10 ▼	-0.70	14,800	14,800	13,500	299,950	4,229,295,000
19/06/2009	14,200	-0.50 ▼	-3.40	15,000	15,100	14,000	171,330	2,432,886,000
18/06/2009	14,700	-0.50 ▼	-3.29	15,000	15,300	14,500	600,220	8,823,234,000
17/06/2009	15,200	-0.80 ▼	-5.00	15,200	15,200	15,200	35,600	541,120,000
16/06/2009	16,000	-0.80 ▼	-4.76	16,000	16,000	16,000	25,000	400,000,000
15/06/2009	16,800	-0.80 ▼	-4.55	17,500	17,500	16,800	338,800	5,691,840,000
12/06/2009	17,600	0.80 ▲	4.76	17,600	17,600	16,900	439,420	7,733,792,000
11/06/2009	16,800	0.80 ▲	5.00	16,800	16,800	16,800	168,130	2,824,584,000
10/06/2009	16,000	0.60 ▲	3.90	15,700	16,000	14,700	565,950	9,055,200,000
09/06/2009	15,400	-0.80 ▼	-4.94	16,200	16,200	15,400	672,080	10,350,032,000
08/06/2009	16,200	0.70 ▲	4.52	16,200	16,200	16,200	321,450	5,207,490,000
05/06/2009	15,500	0.70 ▲	4.73	15,500	15,500	15,500	34,200	530,100,000
04/06/2009	14,800	0.70 ▲	4.96	14,800	14,800	14,800	30,660	453,768,000
03/06/2009	14,100	0.60 ▲	4.44	13,600	14,100	13,600	271,690	3,830,829,000
02/06/2009	13,500	0.60 ▲	4.65	13,500	13,500	13,000	389,480	5,257,980,000
01/06/2009	12,900	0.60 ▲	4.88	12,500	12,900	12,400	262,800	3,390,120,000
29/05/2009	12,300	0.00 ■■	0.00	12,400	12,400	12,000	165,310	2,033,313,000
28/05/2009	12,300	-0.20 ▼	-1.60	12,500	12,500	12,100	203,700	2,505,510,000
27/05/2009	12,500	0.30 ▲	2.46	12,300	12,500	11,700	283,200	3,540,000,000
26/05/2009	12,200	0.10 ▲	0.83	12,500	12,600	11,800	481,560	5,875,032,000
25/05/2009	12,100	0.50 ▲	4.31	11,900	12,100	11,800	497,520	6,019,992,000
22/05/2009	11,600	-0.60 ▼	-4.92	12,200	12,300	11,600	100,880	1,170,208,000
21/05/2009	12,200	0.50 ▲	4.27	12,200	12,200	12,200	160,520	1,958,344,000
20/05/2009	11,700	0.50 ▲	4.46	11,200	11,700	11,000	304,390	3,561,363,000
19/05/2009	11,200	0.40 ▲	3.70	10,300	11,300	10,300	284,680	3,188,416,000
18/05/2009	10,800	-0.50 ▼	-4.42	10,800	11,200	10,800	206,670	2,232,036,000
15/05/2009	11,300	0.50 ▲	4.63	11,300	11,300	11,000	340,050	3,842,565,000
14/05/2009	10,800	0.50 ▲	4.85	10,700	10,800	10,500	408,610	4,412,988,000
13/05/2009	10,300	0.40 ▲	4.04	10,300	10,300	10,000	305,010	3,141,603,000
12/05/2009	9,900	0.40 ▲	4.21	9,300	9,900	9,200	109,700	1,086,030,000
11/05/2009	9,500	-0.30 ▼	-3.06	9,600	9,700	9,400	147,670	1,402,865,000
08/05/2009	9,800	-0.20 ▼	-2.00	9,500	10,000	9,500	87,560	858,088,000
07/05/2009	10,000	0.40 ▲	4.17	9,900	10,000	9,700	140,960	1,409,600,000
06/05/2009	9,600	-0.50 ▼	-4.95	10,100	10,300	9,600	194,720	1,869,312,000
05/05/2009	10,100	0.40 ▲	4.12	10,100	10,100	10,100	155,560	1,571,156,000
04/05/2009	9,700	0.40 ▲	4.30	9,700	9,700	9,700	66,800	647,960,000
29/04/2009	9,300	0.00 ■■	0.00	9,000	9,300	8,900	142,310	1,323,483,000
28/04/2009	9,300	-0.30 ▼	-3.12	9,200	9,400	9,200	114,030	1,060,479,000
27/04/2009	9,600	-0.50 ▼	-4.95	10,000	10,100	9,600	76,550	734,880,000
24/04/2009	10,100	-0.40 ▼	-3.81	10,000	10,100	10,000	215,910	2,180,691,000
23/04/2009	10,500	-0.30 ▼	-2.78	10,800	11,000	10,300	288,520	3,029,460,000
22/04/2009	10,800	0.50 ▲	4.85	10,800	10,800	10,600	213,500	2,305,800,000
21/04/2009	10,300	0.40 ▲	4.04	9,500	10,300	9,500	290,690	2,994,107,000
20/04/2009	9,900	-0.20 ▼	-1.98	10,100	10,300	9,600	322,420	3,191,958,000
17/04/2009	10,100	0.40 ▲	4.12	10,100	10,100	9,500	482,150	4,869,715,000
16/04/2009	9,700	0.40 ▲	4.30	9,700	9,700	9,700	40,220	390,134,000
15/04/2009	9,300	0.40 ▲	4.49	9,300	9,300	9,100	402,180	3,740,274,000
14/04/2009	8,900	0.40 ▲	4.71	8,900	8,900	8,600	135,780	1,208,442,000
13/04/2009	8,500	0.40 ▲	4.94	8,500	8,500	8,500	3,200	27,200,000
10/04/2009	8,100	0.30 ▲	3.85	8,100	8,100	8,100	80,600	652,860,000
09/04/2009	7,800	-0.20 ▼	-2.50	8,000	8,000	7,600	58,800	458,640,000
08/04/2009	8,000	-0.40 ▼	-4.76	8,400	8,800	8,000	95,880	767,040,000
07/04/2009	8,400	0.40 ▲	5.00	8,200	8,400	8,000	146,650	1,231,860,000
03/04/2009	8,000	0.30 ▲	3.90	8,000	8,000	8,000	34,060	272,480,000
02/04/2009	7,700	0.30 ▲	4.05	7,700	7,700	7,700	9,350	71,995,000
01/04/2009	7,400	0.30 ▲	4.23	7,400	7,400	7,400	18,090	133,866,000
31/03/2009	7,100	0.30 ▲	4.41	6,800	7,100	6,800	39,680	281,728,000
30/03/2009	6,800	-0.20 ▼	-2.86	6,800	6,900	6,800	24,370	165,716,000
27/03/2009	7,000	-0.10 ▼	-1.41	7,000	7,000	6,900	31,820	222,740,000
26/03/2009	7,100	0.00 ■■	0.00	7,100	7,100	6,900	31,160	221,236,000
25/03/2009	7,100	0.10 ▲	1.43	7,000	7,200	7,000	63,200	448,720,000
24/03/2009	7,000	0.20 ▲	2.94	7,100	7,100	6,600	18,880	132,160,000
23/03/2009	6,800	-0.30 ▼	-4.23	7,000	7,000	6,800	8,820	59,976,000
20/03/2009	7,100	0.00 ■■	0.00	7,000	7,100	6,800	4,700	33,370,000
19/03/2009	7,100	-0.30 ▼	-4.05	7,500	7,500	7,100	18,480	131,208,000
18/03/2009	7,400	0.30 ▲	4.23	7,400	7,400	7,100	46,700	345,580,000
17/03/2009	7,100	0.20 ▲	2.90	6,900	7,200	6,900	14,900	105,790,000
16/03/2009	6,900	-0.10 ▼	-1.43	6,900	7,000	6,900	9,240	63,756,000
13/03/2009	7,000	-0.30 ▼	-4.11	7,100	7,200	7,000	22,000	154,000,000
12/03/2009	7,300	0.00 ■■	0.00	7,000	7,300	7,000	34,410	251,193,000
11/03/2009	7,300	0.30 ▲	4.29	7,300	7,300	7,100	28,960	211,408,000
10/03/2009	7,000	0.30 ▲	4.48	7,000	7,000	6,400	14,600	102,200,000
09/03/2009	6,700	0.30 ▲	4.69	6,400	6,700	6,400	11,620	77,854,000
06/03/2009	6,400	0.00 ■■	0.00	6,200	6,400	6,100	19,060	121,984,000
05/03/2009	6,400	0.20 ▲	3.23	6,100	6,400	6,100	12,100	77,440,000
04/03/2009	6,200	0.10 ▲	1.64	6,100	6,200	6,100	15,320	94,984,000
03/03/2009	6,100	-0.20 ▼	-3.17	6,000	6,200	6,000	21,830	133,163,000
02/03/2009	6,300	0.00 ■■	0.00	6,300	6,400	6,300	16,200	102,060,000
27/02/2009	6,300	0.30 ▲	5.00	6,000	6,300	6,000	10,760	67,788,000
26/02/2009	6,000	0.00 ■■	0.00	6,000	6,000	5,800	8,700	52,200,000
25/02/2009	6,000	0.20 ▲	3.45	6,000	6,000	5,900	11,150	66,900,000
24/02/2009	5,800	-0.30 ▼	-4.92	5,900	6,000	5,800	21,820	126,556,000
23/02/2009	6,100	-0.30 ▼	-4.69	6,400	6,400	6,100	22,370	136,457,000
20/02/2009	6,400	0.30 ▲	4.92	6,100	6,400	6,100	6,750	43,200,000
19/02/2009	6,100	-0.10 ▼	-1.61	5,900	6,200	5,900	16,550	100,955,000
18/02/2009	6,200	-0.20 ▼	-3.12	6,100	6,300	6,100	5,730	35,526,000
17/02/2009	6,400	-0.30 ▼	-4.48	6,400	7,000	6,400	7,210	46,144,000
16/02/2009	6,700	-0.30 ▼	-4.29	6,700	6,900	6,700	7,830	52,461,000
13/02/2009	7,000	-0.20 ▼	-2.78	7,300	7,300	7,000	11,060	77,420,000
12/02/2009	7,200	-0.30 ▼	-4.00	7,500	7,500	7,200	4,220	30,384,000
11/02/2009	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	13,140	98,550,000
10/02/2009	7,800	0.10 ▲	1.30	7,700	7,800	7,700	90	702,000
09/02/2009	7,700	0.10 ▲	1.32	7,500	7,700	7,400	4,510	34,727,000
06/02/2009	7,600	0.00 ■■	0.00	7,600	7,800	7,600	6,010	45,676,000
05/02/2009	7,600	0.30 ▲	4.11	7,200	7,600	7,100	9,220	70,072,000
04/02/2009	7,300	-0.30 ▼	-3.95	7,400	7,800	7,300	20,250	147,825,000
03/02/2009	7,600	-0.30 ▼	-3.80	7,600	8,100	7,600	15,510	117,876,000
02/02/2009	7,900	-0.40 ▼	-4.82	7,900	7,900	7,900	12,120	95,748,000
23/01/2009	8,300	0.10 ▲	1.22	7,900	8,300	7,900	3,550	29,465,000
22/01/2009	8,200	0.30 ▲	3.80	7,600	8,200	7,600	10,210	83,722,000
21/01/2009	7,900	0.10 ▲	1.28	7,500	8,100	7,500	6,420	50,718,000
20/01/2009	7,800	0.30 ▲	4.00	7,400	7,800	7,400	5,460	42,588,000
19/01/2009	7,500	-0.20 ▼	-2.60	7,500	7,600	7,400	14,000	105,000,000
16/01/2009	7,700	0.00 ■■	0.00	7,800	7,800	7,700	9,350	71,995,000
15/01/2009	7,700	-0.10 ▼	-1.28	7,900	7,900	7,700	7,520	57,904,000
14/01/2009	7,800	0.10 ▲	1.30	7,900	7,900	7,700	2,540	19,812,000
13/01/2009	7,700	-0.40 ▼	-4.94	7,700	7,900	7,700	31,570	243,089,000
12/01/2009	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	2,940	23,814,000
09/01/2009	8,200	0.10 ▲	1.23	8,000	8,200	8,000	6,100	50,020,000
08/01/2009	8,100	-0.30 ▼	-3.57	8,400	8,400	8,100	11,830	95,823,000
07/01/2009	8,400	0.00 ■■	0.00	8,700	8,700	8,400	27,650	232,260,000
06/01/2009	8,400	0.20 ▲	2.44	8,400	8,400	8,200	18,390	154,476,000
05/01/2009	8,200	0.10 ▲	1.23	8,100	8,200	8,100	17,330	142,106,000
02/01/2009	8,100	0.30 ▲	3.85	7,700	8,100	7,700	19,780	160,218,000
31/12/2008	7,800	-0.30 ▼	-3.70	8,300	8,300	7,800	45,950	358,410,000
30/12/2008	8,100	0.30 ▲	3.85	7,800	8,100	7,800	30,870	250,047,000
29/12/2008	7,800	0.30 ▲	4.00	7,800	7,800	7,700	33,740	263,172,000
26/12/2008	7,500	0.30 ▲	4.17	7,200	7,500	7,200	33,090	248,175,000
25/12/2008	7,200	-0.10 ▼	-1.37	7,100	7,300	7,100	9,850	70,920,000
24/12/2008	7,300	-0.10 ▼	-1.35	7,100	7,300	7,100	6,930	50,589,000
23/12/2008	7,400	-0.30 ▼	-3.90	7,400	7,700	7,400	13,220	97,828,000
22/12/2008	7,700	0.20 ▲	2.67	7,400	7,700	7,200	35,770	275,429,000
19/12/2008	7,500	-0.10 ▼	-1.32	7,400	7,500	7,400	30,620	229,650,000
18/12/2008	7,600	0.00 ■■	0.00	7,700	7,700	7,600	35,400	269,040,000
17/12/2008	7,600	0.00 ■■	0.00	7,500	7,600	7,300	17,110	130,036,000
16/12/2008	7,600	-0.40 ▼	-5.00	8,000	8,000	7,600	11,940	90,744,000
15/12/2008	8,000	0.20 ▲	2.56	8,100	8,100	7,800	28,000	224,000,000
12/12/2008	7,800	0.30 ▲	4.00	7,800	7,800	7,800	12,000	93,600,000
11/12/2008	7,500	-0.10 ▼	-1.32	7,300	7,900	7,300	16,960	127,200,000
10/12/2008	7,600	-0.40 ▼	-5.00	7,700	7,900	7,600	13,120	99,712,000
09/12/2008	8,000	-0.40 ▼	-4.76	8,100	8,500	8,000	54,080	432,640,000
08/12/2008	8,400	-0.40 ▼	-4.55	8,400	8,800	8,400	18,110	152,124,000
05/12/2008	8,800	-0.20 ▼	-2.22	8,700	9,000	8,700	13,590	119,592,000
04/12/2008	9,000	-0.30 ▼	-3.23	9,400	9,500	9,000	8,560	77,040,000
03/12/2008	9,300	0.20 ▲	2.20	8,900	9,300	8,900	3,220	29,946,000
02/12/2008	9,100	-0.40 ▼	-4.21	9,100	9,500	9,100	5,180	47,138,000
01/12/2008	9,500	0.20 ▲	2.15	9,100	9,500	9,000	11,010	104,595,000
28/11/2008	9,300	0.40 ▲	4.49	8,900	9,300	8,900	10,770	100,161,000
27/11/2008	8,900	-0.40 ▼	-4.30	9,100	9,100	8,900	37,130	330,457,000
26/11/2008	9,300	-0.40 ▼	-4.12	9,400	9,400	9,300	6,980	64,914,000
25/11/2008	9,700	0.00 ■■	0.00	9,500	9,700	9,400	21,490	208,453,000
24/11/2008	9,700	0.10 ▲	1.04	9,600	9,700	9,500	11,670	113,199,000
21/11/2008	9,600	-0.20 ▼	-2.04	9,500	9,700	9,500	32,300	310,080,000
20/11/2008	9,800	-0.10 ▼	-1.01	9,800	9,800	9,500	27,060	265,188,000
19/11/2008	9,900	-0.20 ▼	-1.98	10,100	10,100	9,900	15,840	156,816,000
18/11/2008	10,100	-0.20 ▼	-1.94	10,000	10,300	10,000	44,100	445,410,000
17/11/2008	10,300	-0.10 ▼	-0.96	10,000	10,700	10,000	24,400	251,320,000
14/11/2008	10,400	0.40 ▲	4.00	10,200	10,500	10,000	75,620	786,448,000
13/11/2008	10,000	0.00 ■■	0.00	10,000	10,300	10,000	28,900	289,000,000
12/11/2008	10,000	-0.10 ▼	-0.99	10,100	10,300	10,000	27,590	275,900,000
11/11/2008	10,100	-0.50 ▼	-4.72	10,100	10,500	10,100	40,400	408,040,000
10/11/2008	10,600	0.50 ▲	4.95	10,400	10,600	10,200	56,810	602,186,000
07/11/2008	10,100	-0.50 ▼	-4.72	10,100	10,500	10,100	115,670	1,168,267,000
06/11/2008	10,600	-0.50 ▼	-4.50	11,000	11,100	10,600	70,220	744,332,000
05/11/2008	11,100	0.50 ▲	4.72	11,000	11,100	10,600	198,370	2,201,907,000
04/11/2008	10,600	0.50 ▲	4.95	9,700	10,600	9,700	77,930	826,058,000
03/11/2008	10,100	0.00 ■■	0.00	10,200	10,200	10,000	17,380	175,538,000
31/10/2008	10,100	0.40 ▲	4.12	9,700	10,100	9,700	62,760	633,876,000
30/10/2008	9,700	-0.40 ▼	-3.96	9,600	10,400	9,600	107,890	1,046,533,000
29/10/2008	10,100	-0.50 ▼	-4.72	10,600	10,700	10,100	366,480	3,701,448,000
28/10/2008	10,600	-0.50 ▼	-4.50	10,600	10,600	10,600	6,710	71,126,000
27/10/2008	11,100	-0.50 ▼	-4.31	11,100	11,100	11,100	29,910	332,001,000
24/10/2008	11,600	-0.60 ▼	-4.92	11,600	11,600	11,600	38,190	443,004,000
23/10/2008	12,200	-0.60 ▼	-4.69	12,200	12,200	12,200	3,080	37,576,000
22/10/2008	12,800	-0.60 ▼	-4.48	12,800	12,800	12,800	45,600	583,680,000
21/10/2008	13,400	0.00 ■■	0.00	13,800	13,800	13,000	48,770	653,518,000
20/10/2008	13,400	0.20 ▲	1.52	13,800	13,800	13,300	413,030	5,534,602,000
17/10/2008	13,200	0.60 ▲	4.76	13,200	13,200	13,200	40,920	540,144,000
16/10/2008	12,600	0.60 ▲	5.00	11,900	12,600	11,800	124,060	1,563,156,000
15/10/2008	12,000	0.50 ▲	4.35	12,000	12,000	11,500	111,910	1,342,920,000
14/10/2008	11,500	0.50 ▲	4.55	11,500	11,500	11,500	2,930	33,695,000
13/10/2008	11,000	-0.10 ▼	-0.90	11,600	11,600	11,000	37,680	414,480,000
10/10/2008	11,100	-0.50 ▼	-4.31	11,200	11,600	11,100	72,220	801,642,000
09/10/2008	11,600	-0.60 ▼	-4.92	11,700	12,800	11,600	87,700	1,017,320,000
08/10/2008	12,200	-0.20 ▼	-1.61	11,800	12,500	11,800	39,200	478,240,000
07/10/2008	12,400	-0.60 ▼	-4.62	12,400	12,400	12,400	13,630	169,012,000
06/10/2008	13,000	-0.60 ▼	-4.41	13,100	13,100	13,000	37,390	486,070,000
03/10/2008	13,600	-0.20 ▼	-1.45	13,800	13,800	13,500	60,990	829,464,000
02/10/2008	13,800	0.60 ▲	4.55	13,800	13,800	13,000	81,210	1,120,698,000
01/10/2008	13,200	0.20 ▲	1.54	13,600	13,600	12,700	61,950	817,740,000
30/09/2008	13,000	-0.60 ▼	-4.41	13,000	13,000	13,000	15,050	195,650,000
29/09/2008	13,600	-0.40 ▼	-2.86	13,600	14,000	13,600	59,650	811,240,000
26/09/2008	14,000	-0.70 ▼	-4.76	15,000	15,000	14,000	89,110	1,247,540,000
25/09/2008	14,700	0.50 ▲	3.52	13,600	14,700	13,600	97,230	1,429,281,000
24/09/2008	14,200	-0.70 ▼	-4.70	14,200	14,800	14,200	61,790	877,418,000
23/09/2008	14,900	-0.70 ▼	-4.49	15,000	15,500	14,900	188,740	2,812,226,000
22/09/2008	15,600	0.70 ▲	4.70	15,600	15,600	15,600	23,360	364,416,000
19/09/2008	14,900	0.70 ▲	4.93	14,000	14,900	14,000	193,260	2,879,574,000
18/09/2008	14,200	-0.70 ▼	-4.70	14,200	14,200	14,200	16,990	241,258,000
17/09/2008	14,900	-0.70 ▼	-4.49	14,900	14,900	14,900	26,810	399,469,000
16/09/2008	15,600	-0.80 ▼	-4.88	15,600	15,600	15,600	6,680	104,208,000
15/09/2008	16,400	-0.80 ▼	-4.65	16,400	17,800	16,400	142,360	2,334,704,000
12/09/2008	17,200	-0.90 ▼	-4.97	18,100	18,100	17,200	1,230	21,156,000
11/09/2008	18,100	-0.90 ▼	-4.74	19,000	19,000	18,100	2,270	41,087,000
10/09/2008	19,000	-1.00 ▼	-5.00	19,000	19,000	19,000	134,980	2,564,620,000
09/09/2008	20,000	-0.30 ▼	-1.48	20,300	21,300	20,000	128,880	2,577,600,000
08/09/2008	20,300	0.90 ▲	4.64	20,300	20,300	18,500	382,340	7,761,502,000
05/09/2008	19,400	0.90 ▲	4.86	19,400	19,400	19,400	115,010	2,231,194,000
04/09/2008	18,500	0.80 ▲	4.52	18,400	18,500	17,700	331,050	6,124,425,000
03/09/2008	17,700	0.80 ▲	4.73	17,700	17,700	17,700	10,180	180,186,000
29/08/2008	16,900	0.80 ▲	4.97	16,500	16,900	15,800	81,170	1,371,773,000
28/08/2008	16,100	-0.10 ▼	-0.62	16,200	16,200	15,400	144,450	2,325,645,000
27/08/2008	16,200	0.70 ▲	4.52	16,200	16,200	15,100	251,490	4,074,138,000
26/08/2008	15,500	0.70 ▲	4.73	15,500	15,500	15,500	32,590	505,145,000
25/08/2008	14,800	0.70 ▲	4.96	14,800	14,800	14,800	65,910	975,468,000
22/08/2008	14,100	-0.60 ▼	-4.08	14,700	14,700	14,100	106,410	1,500,381,000
21/08/2008	14,700	0.70 ▲	5.00	13,800	14,700	13,800	73,910	1,086,477,000
20/08/2008	14,000	-0.30 ▼	-2.10	13,700	14,400	13,700	99,040	1,386,560,000
19/08/2008	14,300	0.30 ▲	2.14	14,500	14,500	13,600	198,040	2,831,972,000
18/08/2008	14,000	0.60 ▲	4.48	14,000	14,000	13,400	161,590	2,262,260,000
15/08/2008	13,400	0.30 ▲	2.29	13,400	13,400	13,400	7,510	100,634,000
14/08/2008	13,100	0.30 ▲	2.34	13,100	13,100	13,100	33,870	443,697,000
13/08/2008	12,800	0.30 ▲	2.40	12,300	12,800	12,200	97,040	1,242,112,000
12/08/2008	12,500	0.00 ■■	0.00	12,800	12,800	12,200	86,860	1,085,750,000
11/08/2008	12,500	0.30 ▲	2.46	12,500	12,500	12,500	9,900	123,750,000
08/08/2008	12,200	0.30 ▲	2.52	11,900	12,200	11,800	30,560	372,832,000
07/08/2008	11,900	-0.20 ▼	-1.65	12,400	12,400	11,900	44,000	523,600,000
06/08/2008	12,100	0.30 ▲	2.54	11,500	12,100	11,500	86,770	1,049,917,000
05/08/2008	11,800	-0.30 ▼	-2.48	11,800	11,800	11,800	15,880	187,384,000
04/08/2008	12,100	-0.30 ▼	-2.42	12,100	12,100	12,100	51,580	624,118,000
01/08/2008	12,400	-0.30 ▼	-2.36	12,400	12,400	12,400	8,160	101,184,000
31/07/2008	12,700	-0.30 ▼	-2.31	12,700	12,800	12,700	57,440	729,488,000
30/07/2008	13,000	-0.30 ▼	-2.26	13,400	13,400	13,000	50,320	654,160,000
29/07/2008	13,300	0.30 ▲	2.31	13,300	13,300	13,200	83,380	1,108,954,000
28/07/2008	13,000	-0.40 ▼	-2.99	13,000	13,400	13,000	147,630	1,919,190,000
25/07/2008	13,400	-0.40 ▼	-2.90	13,400	13,400	13,400	14,930	200,062,000
24/07/2008	13,800	-0.40 ▼	-2.82	13,800	13,800	13,800	27,660	381,708,000
23/07/2008	14,200	-0.40 ▼	-2.74	14,200	14,200	14,200	310	4,402,000
22/07/2008	14,600	-0.40 ▼	-2.67	14,600	14,600	14,600	610	8,906,000
21/07/2008	15,000	-0.40 ▼	-2.60	15,000	15,000	15,000	4,000	60,000,000
18/07/2008	15,400	-0.40 ▼	-2.53	15,400	16,000	15,400	156,990	2,417,646,000
17/07/2008	15,800	0.40 ▲	2.60	15,800	15,800	15,700	175,400	2,771,320,000
16/07/2008	15,400	0.40 ▲	2.67	15,000	15,400	14,600	240,960	3,710,784,000
15/07/2008	15,000	0.40 ▲	2.74	15,000	15,000	15,000	13,780	206,700,000
14/07/2008	14,600	0.40 ▲	2.82	14,600	14,600	14,600	58,960	860,816,000
11/07/2008	14,200	0.40 ▲	2.90	14,200	14,200	14,200	43,810	622,102,000
10/07/2008	13,800	0.40 ▲	2.99	13,600	13,800	13,500	168,880	2,330,544,000
09/07/2008	13,400	0.30 ▲	2.29	13,300	13,400	13,000	108,000	1,447,200,000
08/07/2008	13,100	0.10 ▲	0.77	12,700	13,100	12,700	45,070	590,417,000
07/07/2008	13,000	-0.40 ▼	-2.99	13,800	13,800	13,000	102,540	1,333,020,000
04/07/2008	13,400	0.30 ▲	2.29	13,400	13,400	13,400	39,060	523,404,000
03/07/2008	13,100	0.30 ▲	2.34	13,100	13,100	12,900	56,360	738,316,000
02/07/2008	12,800	0.30 ▲	2.40	12,800	12,800	12,500	117,420	1,502,976,000
01/07/2008	12,500	0.30 ▲	2.46	12,300	12,500	12,200	54,220	677,750,000
30/06/2008	12,200	-0.30 ▼	-2.40	12,300	12,500	12,200	53,160	648,552,000
27/06/2008	12,500	0.00 ■■	0.00	12,200	12,500	12,200	46,560	582,000,000
26/06/2008	12,500	-0.30 ▼	-2.34	12,600	13,000	12,500	63,150	789,375,000
25/06/2008	12,800	0.10 ▲	0.79	12,700	13,000	12,700	64,590	826,752,000
24/06/2008	12,700	0.30 ▲	2.42	12,400	12,700	12,400	70,610	896,747,000
23/06/2008	12,400	-0.30 ▼	-2.36	12,400	13,000	12,400	76,530	948,972,000
20/06/2008	12,700	-0.30 ▼	-2.31	12,700	12,700	12,700	12,800	162,560,000
19/06/2008	13,000	-0.30 ▼	-2.26	13,000	13,000	13,000	4,020	52,260,000
18/06/2008	13,300	-0.20 ▼	-1.48	13,500	13,500	13,300	34,270	455,791,000
17/06/2008	13,500	0.20 ▲	1.50	13,500	13,500	13,500	120	1,620,000
16/06/2008	13,300	0.20 ▲	1.53	13,300	13,300	13,300	12,820	170,506,000
13/06/2008	13,100	0.20 ▲	1.55	13,100	13,100	13,100	52,810	691,811,000
12/06/2008	12,900	0.20 ▲	1.57	12,900	12,900	12,700	75,150	969,435,000
11/06/2008	12,700	0.20 ▲	1.60	12,300	12,700	12,300	113,150	1,437,005,000
10/06/2008	12,500	-0.20 ▼	-1.57	12,500	12,500	12,500	30	375,000
09/06/2008	12,700	-0.20 ▼	-1.55	12,700	12,700	12,700	200	2,540,000
06/06/2008	12,900	-0.20 ▼	-1.53	12,900	12,900	12,900	300	3,870,000
05/06/2008	13,100	-0.20 ▼	-1.50	13,100	13,100	13,100	210	2,751,000
04/06/2008	13,300	-0.20 ▼	-1.48	13,300	13,300	13,300	380	5,054,000
03/06/2008	13,500	-0.20 ▼	-1.46	13,500	13,500	13,500	210	2,835,000
02/06/2008	13,700	-0.20 ▼	-1.44	13,700	13,700	13,700	230	3,151,000
30/05/2008	13,900	-0.20 ▼	-1.42	13,900	13,900	13,900	7,650	106,335,000
29/05/2008	14,100	0.00 ■■	0.00	14,100	14,100	14,100	0	0
28/05/2008	14,100	0.00 ■■	0.00	14,100	14,100	14,100	0	0
27/05/2008	14,100	0.00 ■■	0.00	14,100	14,100	14,100	0	0
26/05/2008	14,100	-0.20 ▼	-1.40	14,100	14,100	14,100	510	7,191,000
23/05/2008	14,300	-0.20 ▼	-1.38	14,300	14,300	14,300	1,100	15,730,000
22/05/2008	14,500	-0.20 ▼	-1.36	14,500	14,500	14,500	4,250	61,625,000
21/05/2008	14,700	-0.30 ▼	-2.00	14,700	14,700	14,700	2,500	36,750,000
20/05/2008	15,000	-0.30 ▼	-1.96	15,000	15,000	15,000	3,100	46,500,000
19/05/2008	15,300	-0.30 ▼	-1.92	15,300	15,300	15,300	3,770	57,681,000
16/05/2008	15,600	-0.30 ▼	-1.89	15,600	16,100	15,600	85,360	1,331,616,000
15/05/2008	15,900	-0.30 ▼	-1.85	15,900	15,900	15,900	11,060	175,854,000
14/05/2008	16,200	-0.30 ▼	-1.82	16,200	16,200	16,200	1,750	28,350,000
13/05/2008	16,500	-0.30 ▼	-1.79	16,500	16,500	16,500	3,650	60,225,000
12/05/2008	16,800	-0.30 ▼	-1.75	16,800	16,800	16,800	10	168,000
09/05/2008	17,100	-0.30 ▼	-1.72	17,100	17,100	17,100	4,700	80,370,000
08/05/2008	17,400	-0.30 ▼	-1.69	17,400	17,400	17,400	1,030	17,922,000
07/05/2008	17,700	-0.30 ▼	-1.67	17,700	17,700	17,700	3,100	54,870,000
06/05/2008	18,000	-0.30 ▼	-1.64	18,000	18,000	18,000	19,650	353,700,000
05/05/2008	18,300	0.00 ■■	0.00	18,600	18,600	18,300	27,740	507,642,000
29/04/2008	18,300	0.20 ▲	1.10	18,400	18,400	18,000	39,130	716,079,000
28/04/2008	18,100	0.30 ▲	1.69	17,600	18,100	17,600	17,240	312,044,000
25/04/2008	17,800	-0.20 ▼	-1.11	17,900	18,000	17,700	29,820	530,796,000
24/04/2008	18,000	-0.30 ▼	-1.64	18,000	18,100	18,000	19,300	347,400,000
23/04/2008	18,300	-0.30 ▼	-1.61	18,300	18,300	18,300	7,310	133,773,000
22/04/2008	18,600	0.00 ■■	0.00	18,300	18,600	18,300	24,940	463,884,000
21/04/2008	18,600	-0.30 ▼	-1.59	18,600	18,700	18,600	23,600	438,960,000
18/04/2008	18,900	0.20 ▲	1.07	18,500	18,900	18,400	28,460	537,894,000
17/04/2008	18,700	0.30 ▲	1.63	18,100	18,700	18,100	40,150	750,805,000
16/04/2008	18,400	-0.30 ▼	-1.60	18,400	18,400	18,400	6,920	127,328,000
11/04/2008	18,700	-0.30 ▼	-1.58	18,700	18,700	18,700	14,060	262,922,000
10/04/2008	19,000	-0.30 ▼	-1.55	19,000	19,000	19,000	74,240	1,410,560,000
09/04/2008	19,300	0.10 ▲	0.52	19,500	19,500	19,000	71,250	1,375,125,000
08/04/2008	19,200	0.30 ▲	1.59	19,200	19,200	18,700	127,650	2,450,880,000
07/04/2008	18,900	0.30 ▲	1.61	18,700	18,900	18,700	30	567,000
04/04/2008	18,600	0.10 ▲	0.54	18,600	18,600	18,600	2,300	42,780,000
03/04/2008	18,500	0.10 ▲	0.54	18,500	18,500	18,500	210	3,885,000
02/04/2008	18,400	0.10 ▲	0.55	18,400	18,400	18,400	20	368,000
01/04/2008	18,300	0.10 ▲	0.55	18,200	18,300	18,200	610	11,163,000
31/03/2008	18,200	0.10 ▲	0.55	18,200	18,200	18,200	10	182,000
28/03/2008	18,100	0.10 ▲	0.56	18,100	18,100	18,100	1,800	32,580,000
27/03/2008	18,000	0.10 ▲	0.56	17,900	18,000	17,900	3,640	65,520,000
26/03/2008	17,900	0.80 ▲	4.68	17,500	17,900	17,500	98,700	1,766,730,000
25/03/2008	17,100	-0.80 ▼	-4.47	17,100	17,100	17,100	38,300	654,930,000
24/03/2008	17,900	-0.90 ▼	-4.79	18,000	19,700	17,900	63,020	1,128,058,000
21/03/2008	18,800	-0.80 ▼	-4.08	19,200	19,300	18,700	96,870	1,821,156,000
20/03/2008	19,600	0.10 ▲	0.51	20,400	20,400	19,600	76,840	1,506,064,000
19/03/2008	19,500	-0.50 ▼	-2.50	20,500	20,900	19,000	80,700	1,573,650,000
18/03/2008	20,000	-1.00 ▼	-4.76	20,000	20,100	20,000	133,560	2,671,200,000
17/03/2008	21,000	-1.10 ▼	-4.98	21,100	21,500	21,000	93,880	1,971,480,000
14/03/2008	22,100	-0.70 ▼	-3.07	22,200	22,400	22,000	66,750	1,475,175,000
13/03/2008	22,800	0.00 ■■	0.00	23,000	23,000	22,400	40,290	918,612,000
12/03/2008	22,800	0.00 ■■	0.00	22,500	23,900	22,200	62,050	1,414,740,000
11/03/2008	22,800	-1.20 ▼	-5.00	23,000	23,500	22,800	85,480	1,948,944,000
10/03/2008	24,000	0.10 ▲	0.42	25,000	25,000	23,900	283,790	6,810,960,000
07/03/2008	23,900	1.10 ▲	4.82	23,900	23,900	23,900	25,130	600,607,000
06/03/2008	22,800	1.00 ▲	4.59	22,800	22,800	22,800	67,030	1,528,284,000
05/03/2008	21,800	-1.10 ▼	-4.80	21,800	21,800	21,800	43,580	950,044,000
04/03/2008	22,900	-1.20 ▼	-4.98	22,900	22,900	22,900	14,820	339,378,000
03/03/2008	24,100	-1.20 ▼	-4.74	24,500	24,500	24,100	32,320	778,912,000
29/02/2008	25,300	-1.30 ▼	-4.89	26,000	26,000	25,300	56,700	1,434,510,000
28/02/2008	26,600	-0.30 ▼	-1.12	26,700	26,800	26,400	57,570	1,531,362,000
27/02/2008	26,900	-1.10 ▼	-3.93	26,900	28,800	26,900	116,370	3,130,353,000
26/02/2008	28,000	-1.40 ▼	-4.76	28,000	29,900	28,000	55,110	1,543,080,000
25/02/2008	29,400	1.40 ▲	5.00	29,300	29,400	29,300	45,750	1,345,050,000
22/02/2008	28,000	0.00 ■■	0.00	26,600	28,000	26,600	140,960	3,946,880,000
21/02/2008	28,000	-1.40 ▼	-4.76	28,000	28,000	28,000	68,120	1,907,360,000
20/02/2008	29,400	-1.50 ▼	-4.85	30,400	30,500	29,400	92,490	2,719,206,000
19/02/2008	30,900	-0.60 ▼	-1.90	30,900	31,500	30,900	75,880	2,344,692,000
18/02/2008	31,500	-1.60 ▼	-4.83	31,500	31,500	31,500	65,350	2,058,525,000
15/02/2008	33,100	-0.10 ▼	-0.30	33,500	33,700	32,500	76,530	2,533,143,000
14/02/2008	33,200	0.40 ▲	1.22	32,800	34,200	32,800	51,620	1,713,784,000
13/02/2008	32,800	-1.70 ▼	-4.93	34,500	34,500	32,800	32,980	1,081,744,000
12/02/2008	34,500	-1.50 ▼	-4.17	36,000	36,000	34,500	44,680	1,541,460,000
01/02/2008	36,000	1.60 ▲	4.65	35,200	36,000	35,000	111,270	4,005,720,000
31/01/2008	34,400	1.60 ▲	4.88	32,800	34,400	31,200	178,260	6,132,144,000
30/01/2008	32,800	1.50 ▲	4.79	32,800	32,800	32,800	28,100	921,680,000
29/01/2008	31,300	1.40 ▲	4.68	30,000	31,300	30,000	101,880	3,188,844,000
28/01/2008	36,000	0.00 ■■	0.00	36,000	36,600	35,600	106,600	3,837,600,000
25/01/2008	36,000	0.50 ▲	1.41	35,500	36,000	35,200	61,980	2,231,280,000
24/01/2008	35,500	-1.80 ▼	-4.83	38,000	38,300	35,500	98,530	3,497,815,000
23/01/2008	37,300	-1.90 ▼	-4.85	39,000	39,000	37,300	75,870	2,829,951,000
22/01/2008	39,200	-1.80 ▼	-4.39	39,700	40,500	39,200	96,840	3,796,128,000
21/01/2008	41,000	-0.50 ▼	-1.20	41,500	41,500	40,100	41,570	1,704,370,000
18/01/2008	41,500	1.50 ▲	3.75	40,500	41,500	40,000	38,320	1,590,280,000
17/01/2008	40,000	-0.60 ▼	-1.48	42,000	42,000	39,000	67,950	2,718,000,000
16/01/2008	40,600	1.90 ▲	4.91	40,000	40,600	40,000	110,640	4,491,984,000
15/01/2008	38,700	-2.00 ▼	-4.91	38,700	39,000	38,700	51,380	1,988,406,000
14/01/2008	40,700	-2.10 ▼	-4.91	42,000	42,000	40,700	18,910	769,637,000
11/01/2008	42,800	0.00 ■■	0.00	42,700	44,800	42,700	54,620	2,337,736,000
10/01/2008	42,800	-2.20 ▼	-4.89	44,100	44,100	42,800	86,870	3,718,036,000
09/01/2008	45,000	-2.00 ▼	-4.26	46,600	46,600	45,000	33,880	1,524,600,000
08/01/2008	47,000	0.00 ■■	0.00	47,000	48,000	46,500	80,350	3,776,450,000
07/01/2008	47,000	-1.50 ▼	-3.09	48,000	48,000	46,700	30,960	1,455,120,000
04/01/2008	48,500	-0.70 ▼	-1.42	48,500	49,000	48,500	34,970	1,696,045,000
03/01/2008	49,200	-0.80 ▼	-1.60	49,100	49,200	49,100	13,060	642,552,000
02/01/2008	50,000	0.00 ■■	0.00	50,500	50,500	50,000	22,180	1,109,000,000
28/12/2007	50,000	0.50 ▲	1.01	49,500	50,500	49,500	27,560	1,378,000,000
27/12/2007	49,500	0.00 ■■	0.00	50,000	50,000	49,500	43,670	2,161,665,000
26/12/2007	49,500	0.50 ▲	1.02	49,000	49,900	48,900	29,990	1,484,505,000
25/12/2007	49,000	-0.50 ▼	-1.01	49,500	49,500	49,000	28,120	1,377,880,000
24/12/2007	49,500	0.50 ▲	1.02	49,000	49,500	49,000	34,850	1,725,075,000
21/12/2007	49,000	-0.50 ▼	-1.01	49,500	49,500	49,000	43,750	2,143,750,000
20/12/2007	49,500	-1.00 ▼	-1.98	50,500	51,000	49,000	30,070	1,488,465,000
19/12/2007	50,500	2.00 ▲	4.12	49,500	50,500	49,500	54,770	2,765,885,000
18/12/2007	48,500	0.00 ■■	0.00	47,000	48,500	47,000	43,120	2,091,320,000
17/12/2007	48,500	-0.50 ▼	-1.02	49,000	49,500	48,500	29,500	1,430,750,000
14/12/2007	49,000	-1.00 ▼	-2.00	50,000	50,000	49,000	15,860	777,140,000
13/12/2007	50,000	0.00 ■■	0.00	50,000	50,500	49,000	56,480	2,824,000,000
12/12/2007	50,000	0.00 ■■	0.00	50,000	51,000	50,000	83,600	4,180,000,000
11/12/2007	50,000	-2.00 ▼	-3.85	51,000	51,000	50,000	26,210	1,310,500,000
10/12/2007	52,000	0.00 ■■	0.00	52,000	52,000	50,500	22,200	1,154,400,000
07/12/2007	52,000	0.50 ▲	0.97	52,500	52,500	51,500	32,030	1,665,560,000
06/12/2007	51,500	-1.00 ▼	-1.90	52,000	52,500	51,500	50,790	2,615,685,000
05/12/2007	52,500	-0.50 ▼	-0.94	53,000	53,000	52,000	48,250	2,533,125,000
04/12/2007	53,000	0.50 ▲	0.95	52,500	53,000	52,500	98,170	5,203,010,000
03/12/2007	52,500	0.50 ▲	0.96	52,500	53,000	52,000	31,160	1,635,900,000
30/11/2007	52,000	-0.50 ▼	-0.95	52,000	52,500	52,000	57,810	3,006,120,000
29/11/2007	52,500	0.00 ■■	0.00	52,000	53,000	52,000	66,620	3,497,550,000
28/11/2007	52,500	-0.50 ▼	-0.94	53,000	53,000	52,500	43,950	2,307,375,000
27/11/2007	53,000	-0.50 ▼	-0.93	54,000	54,000	53,000	84,470	4,476,910,000
26/11/2007	53,500	2.50 ▲	4.90	51,500	53,500	51,500	62,530	3,345,355,000
23/11/2007	51,000	1.00 ▲	2.00	51,000	51,500	50,000	56,430	2,877,930,000
22/11/2007	50,000	-0.50 ▼	-0.99	51,000	52,500	50,000	120,540	6,027,000,000
21/11/2007	50,500	0.00 ■■	0.00	49,200	50,500	49,200	74,760	3,775,380,000
20/11/2007	50,500	-1.50 ▼	-2.88	51,500	52,000	50,500	75,230	3,799,115,000
19/11/2007	52,000	0.00 ■■	0.00	51,500	52,500	51,500	54,620	2,840,240,000
16/11/2007	52,000	-0.50 ▼	-0.95	52,000	52,500	51,500	39,380	2,047,760,000
15/11/2007	52,500	-1.00 ▼	-1.87	53,000	53,000	52,000	78,670	4,130,175,000
14/11/2007	53,500	2.50 ▲	4.90	51,000	53,500	51,000	101,710	5,441,485,000
13/11/2007	51,000	-2.50 ▼	-4.67	53,000	53,000	51,000	140,340	7,157,340,000
12/11/2007	53,500	-0.50 ▼	-0.93	54,000	54,500	53,500	137,770	7,370,695,000
09/11/2007	54,000	-1.50 ▼	-2.70	55,000	55,000	53,500	155,950	8,421,300,000
08/11/2007	55,500	-1.50 ▼	-2.63	57,500	57,500	55,500	127,550	7,079,025,000
07/11/2007	57,000	0.50 ▲	0.88	57,000	58,000	56,500	226,870	12,931,590,000
06/11/2007	56,500	2.00 ▲	3.67	54,000	56,500	53,500	224,440	12,680,860,000
05/11/2007	54,500	-1.00 ▼	-1.80	55,500	55,500	54,000	192,070	10,467,815,000
02/11/2007	55,500	-0.50 ▼	-0.89	57,000	57,000	55,500	259,370	14,395,035,000
01/11/2007	56,000	0.50 ▲	0.90	56,500	56,500	55,500	136,610	7,650,160,000
31/10/2007	55,500	-2.00 ▼	-3.48	57,000	57,500	55,000	266,730	14,803,515,000
30/10/2007	57,500	0.00 ■■	0.00	57,500	58,000	56,500	351,550	20,214,125,000
29/10/2007	57,500	-0.50 ▼	-0.86	59,000	59,000	57,500	404,330	23,248,975,000
26/10/2007	58,000	1.50 ▲	2.65	58,500	59,000	57,000	231,020	13,399,160,000
25/10/2007	56,500	2.50 ▲	4.63	56,000	56,500	54,000	384,180	21,706,170,000
24/10/2007	54,000	2.00 ▲	3.85	52,000	54,000	51,000	366,790	19,806,660,000
23/10/2007	52,000	2.30 ▲	4.63	49,000	52,000	49,000	610,870	31,765,240,000
22/10/2007	49,700	2.30 ▲	4.85	49,700	49,700	49,700	202,300	10,054,310,000
19/10/2007	47,400	-0.30 ▼	-0.63	47,700	48,000	47,100	236,280	11,199,672,000
18/10/2007	47,700	-1.50 ▼	-3.05	49,000	49,000	47,700	237,550	11,331,135,000
17/10/2007	49,200	0.50 ▲	1.03	51,000	51,000	47,500	712,450	35,052,540,000
16/10/2007	48,700	2.30 ▲	4.96	48,700	48,700	48,700	107,230	5,222,101,000
15/10/2007	46,400	2.20 ▲	4.98	46,400	46,400	46,400	204,640	9,495,296,000
12/10/2007	44,200	0.30 ▲	0.68	44,000	44,500	43,900	150,130	6,635,746,000
11/10/2007	43,900	0.20 ▲	0.46	44,000	44,000	43,700	78,310	3,437,809,000
10/10/2007	43,700	-0.10 ▼	-0.23	43,700	43,800	43,200	95,190	4,159,803,000
09/10/2007	43,800	-0.30 ▼	-0.68	44,000	44,200	43,000	94,300	4,130,340,000
08/10/2007	44,100	-1.50 ▼	-3.29	44,100	45,500	44,100	142,760	6,295,716,000
05/10/2007	45,600	2.10 ▲	4.83	45,600	45,600	45,600	92,810	4,232,136,000
04/10/2007	43,500	2.00 ▲	4.82	41,000	43,500	41,000	139,330	6,060,855,000
03/10/2007	41,500	-0.50 ▼	-1.19	42,000	42,000	41,500	62,210	2,581,715,000
02/10/2007	42,000	-0.60 ▼	-1.41	42,800	42,800	42,000	93,390	3,922,380,000
01/10/2007	42,600	0.20 ▲	0.47	43,000	43,000	42,400	101,610	4,328,586,000
28/09/2007	42,400	1.20 ▲	2.91	41,000	42,400	41,000	88,420	3,749,008,000
27/09/2007	41,200	-0.40 ▼	-0.96	41,500	42,000	41,200	54,630	2,250,756,000
26/09/2007	41,600	-0.60 ▼	-1.42	41,600	42,000	41,500	107,870	4,487,392,000
25/09/2007	42,200	-0.30 ▼	-0.71	42,500	42,800	42,000	117,750	4,969,050,000
24/09/2007	42,500	0.20 ▲	0.47	43,000	43,000	42,300	97,260	4,133,550,000
21/09/2007	42,300	-0.80 ▼	-1.86	43,100	43,100	41,600	75,080	3,175,884,000
20/09/2007	43,100	1.40 ▲	3.36	43,700	43,700	41,700	239,080	10,304,348,000
19/09/2007	41,700	0.70 ▲	1.71	41,500	42,000	41,000	162,280	6,767,076,000
18/09/2007	41,000	1.10 ▲	2.76	40,500	41,000	40,000	142,860	5,857,260,000
17/09/2007	39,900	-0.80 ▼	-1.97	40,000	40,800	39,900	140,060	5,588,394,000
14/09/2007	40,700	-1.30 ▼	-3.10	40,500	41,500	40,500	115,150	4,686,605,000
13/09/2007	42,000	0.70 ▲	1.69	39,300	42,500	39,300	541,620	22,748,040,000
12/09/2007	41,300	1.90 ▲	4.82	41,300	41,300	41,300	231,420	9,557,646,000
11/09/2007	39,400	1.80 ▲	4.79	39,400	39,400	39,400	47,790	1,882,926,000
10/09/2007	37,600	1.70 ▲	4.74	37,600	37,600	37,600	30,560	1,149,056,000
07/09/2007	35,900	1.70 ▲	4.97	34,500	35,900	34,500	114,490	4,110,191,000
06/09/2007	34,200	0.20 ▲	0.59	33,800	34,200	33,500	46,940	1,605,348,000
05/09/2007	34,000	0.30 ▲	0.89	34,600	34,600	34,000	60,800	2,067,200,000
04/09/2007	33,700	0.30 ▲	0.90	33,600	33,700	33,500	34,080	1,148,496,000
31/08/2007	33,400	0.40 ▲	1.21	34,000	34,000	33,000	68,950	2,302,930,000
30/08/2007	33,000	1.50 ▲	4.76	32,000	33,000	31,500	61,370	2,025,210,000
29/08/2007	31,500	0.50 ▲	1.61	31,200	31,500	31,000	31,430	990,045,000
28/08/2007	31,000	0.30 ▲	0.98	30,800	31,000	30,800	37,360	1,158,160,000
27/08/2007	30,700	0.00 ■■	0.00	30,700	31,000	30,500	43,330	1,330,231,000
24/08/2007	30,700	0.50 ▲	1.66	30,300	30,700	30,300	27,480	843,636,000
23/08/2007	30,200	0.00 ■■	0.00	30,200	30,500	30,000	16,690	504,038,000
22/08/2007	30,200	-0.30 ▼	-0.98	31,000	31,000	30,200	12,290	371,158,000
21/08/2007	30,500	-0.50 ▼	-1.61	31,000	31,500	30,500	15,420	470,310,000
20/08/2007	31,000	-0.30 ▼	-0.96	30,500	31,000	30,500	13,480	417,880,000
17/08/2007	31,300	-0.50 ▼	-1.57	31,000	32,000	31,000	10,550	330,215,000
16/08/2007	31,800	-0.40 ▼	-1.24	31,000	31,800	31,000	7,890	250,902,000
15/08/2007	32,200	-0.30 ▼	-0.92	31,500	32,200	31,500	13,580	437,276,000
14/08/2007	32,500	1.50 ▲	4.84	31,000	32,500	31,000	4,800	156,000,000
13/08/2007	31,000	-1.00 ▼	-3.12	31,000	32,000	31,000	9,710	301,010,000
10/08/2007	32,000	-0.50 ▼	-1.54	32,500	32,800	32,000	5,650	180,800,000
09/08/2007	32,500	0.50 ▲	1.56	32,000	32,500	32,000	6,760	219,700,000
08/08/2007	32,000	0.50 ▲	1.59	32,000	32,000	31,600	15,150	484,800,000
07/08/2007	31,500	0.00 ■■	0.00	31,000	31,500	31,000	18,480	582,120,000
06/08/2007	31,500	-1.00 ▼	-3.08	32,000	32,500	31,500	22,110	696,465,000
03/08/2007	32,500	0.20 ▲	0.62	32,000	32,500	32,000	8,780	285,350,000
02/08/2007	32,300	-1.30 ▼	-3.87	33,200	33,600	32,300	24,240	782,952,000
01/08/2007	33,600	1.60 ▲	5.00	32,800	33,600	32,000	19,090	641,424,000
31/07/2007	32,000	-1.30 ▼	-3.90	33,000	33,000	32,000	20,550	657,600,000
30/07/2007	33,300	-1.70 ▼	-4.86	35,000	35,000	33,300	25,940	863,802,000
27/07/2007	35,000	0.50 ▲	1.45	35,000	35,000	35,000	12,770	446,950,000
26/07/2007	34,500	-1.50 ▼	-4.17	34,500	34,500	34,500	25,170	868,365,000
25/07/2007	36,000	-0.70 ▼	-1.91	37,900	37,800	36,000	92,410	3,326,760,000
24/07/2007	36,700	1.70 ▲	4.86	36,700	36,700	36,700	47,320	1,736,644,000
23/07/2007	35,000	1.00 ▲	2.94	35,400	35,400	35,000	30,230	1,058,050,000
20/07/2007	34,000	0.00 ■■	0.00	34,000	34,000	34,000	38,260	1,300,840,000
19/07/2007	34,000	-0.30 ▼	-0.87	34,000	34,000	34,000	12,130	412,420,000
18/07/2007	34,300	0.20 ▲	0.59	34,400	34,400	34,300	25,240	865,732,000
17/07/2007	34,100	-0.30 ▼	-0.87	34,000	34,100	34,000	18,930	645,513,000
16/07/2007	34,400	-0.50 ▼	-1.43	33,800	34,400	33,800	16,610	571,384,000
13/07/2007	34,900	0.10 ▲	0.29	34,000	34,900	34,000	6,440	224,756,000
12/07/2007	34,800	-0.20 ▼	-0.57	34,500	34,800	34,500	25,410	884,268,000
11/07/2007	35,000	0.40 ▲	1.16	34,800	35,000	34,800	26,620	931,700,000
10/07/2007	34,600	0.60 ▲	1.76	34,000	34,600	34,000	19,650	679,890,000
09/07/2007	34,000	-0.50 ▼	-1.45	34,500	34,500	34,000	19,940	677,960,000
06/07/2007	34,500	-0.50 ▼	-1.43	35,000	35,000	33,800	3,150	108,675,000
05/07/2007	35,000	0.70 ▲	2.04	35,000	35,900	35,000	30,700	1,074,500,000
04/07/2007	34,300	1.60 ▲	4.89	32,700	34,300	32,700	14,590	500,437,000
03/07/2007	32,700	-1.70 ▼	-4.94	32,700	32,700	32,700	38,650	1,263,855,000
02/07/2007	34,400	-1.60 ▼	-4.44	35,500	35,500	34,400	14,930	513,592,000
29/06/2007	36,000	-0.80 ▼	-2.17	36,500	36,500	36,000	20,240	728,640,000
28/06/2007	36,800	-0.20 ▼	-0.54	37,000	37,000	36,800	14,510	533,968,000
27/06/2007	37,000	0.00 ■■	0.00	37,000	37,000	37,000	32,080	1,186,960,000
26/06/2007	37,000	-0.50 ▼	-1.33	37,500	37,500	37,000	28,430	1,051,910,000
25/06/2007	37,500	-0.50 ▼	-1.32	38,200	38,200	37,500	18,820	705,750,000
22/06/2007	38,000	0.00 ■■	0.00	38,000	38,500	38,000	33,420	1,269,960,000
21/06/2007	38,000	1.00 ▲	2.70	38,000	38,000	38,000	29,960	1,138,480,000
20/06/2007	37,000	-1.50 ▼	-3.90	38,500	38,500	37,000	42,400	1,568,800,000
19/06/2007	38,500	0.50 ▲	1.32	39,000	39,000	38,500	31,230	1,202,355,000
18/06/2007	38,000	-0.50 ▼	-1.30	38,100	38,100	38,000	27,850	1,058,300,000
15/06/2007	38,500	0.00 ■■	0.00	38,000	38,500	38,000	21,360	822,360,000
14/06/2007	38,500	-0.50 ▼	-1.28	39,600	39,600	38,500	43,440	1,672,440,000
13/06/2007	39,000	-0.60 ▼	-1.52	41,000	41,000	39,000	44,940	1,752,660,000
12/06/2007	39,600	-1.90 ▼	-4.58	41,500	41,500	39,500	51,440	2,037,024,000
11/06/2007	41,500	1.90 ▲	4.80	41,500	41,500	41,500	95,790	3,975,285,000
08/06/2007	39,600	1.80 ▲	4.76	39,600	39,600	39,600	38,090	1,508,364,000
07/06/2007	37,800	1.80 ▲	5.00	37,000	37,800	37,000	48,770	1,843,506,000
06/06/2007	36,000	0.00 ■■	0.00	35,800	36,000	35,800	15,960	574,560,000
05/06/2007	36,000	-1.00 ▼	-2.70	36,500	36,500	36,000	17,380	625,680,000
04/06/2007	37,000	-0.50 ▼	-1.33	37,500	37,500	37,000	29,870	1,105,190,000
01/06/2007	37,500	0.00 ■■	0.00	37,000	37,500	37,000	11,990	449,625,000
31/05/2007	37,500	0.00 ■■	0.00	38,000	38,000	37,500	13,150	493,125,000
30/05/2007	37,500	-0.50 ▼	-1.32	38,000	38,000	37,200	13,040	489,000,000
29/05/2007	38,000	0.00 ■■	0.00	38,000	38,000	38,000	20,090	763,420,000
28/05/2007	38,000	0.00 ■■	0.00	38,000	38,000	38,000	27,520	1,045,760,000
25/05/2007	38,000	0.00 ■■	0.00	38,000	38,000	36,200	18,300	695,400,000
24/05/2007	38,000	-1.10 ▼	-2.81	38,000	38,000	38,000	31,870	1,211,060,000
23/05/2007	39,100	-0.90 ▼	-2.25	40,000	40,000	39,000	30,840	1,205,844,000
22/05/2007	40,000	-0.50 ▼	-1.23	40,900	40,900	40,000	25,560	1,022,400,000
21/05/2007	40,500	0.50 ▲	1.25	40,000	41,000	40,000	45,770	1,853,685,000
18/05/2007	40,000	1.50 ▲	3.90	39,300	40,000	39,300	32,890	1,315,600,000
17/05/2007	52,000	-0.50 ▼	-0.95	52,000	52,000	50,500	92,280	4,798,560,000
16/05/2007	52,500	-2.00 ▼	-3.67	53,000	53,000	52,000	78,530	4,122,825,000
15/05/2007	54,500	0.50 ▲	0.93	56,500	56,500	54,500	101,980	5,557,910,000
14/05/2007	54,000	2.50 ▲	4.85	54,000	54,000	54,000	4,990	269,460,000
11/05/2007	51,500	2.00 ▲	4.04	51,500	51,500	51,500	27,560	1,419,340,000
10/05/2007	49,500	-1.00 ▼	-1.98	49,500	50,000	49,500	47,860	2,369,070,000
09/05/2007	50,500	2.20 ▲	4.55	50,500	50,500	50,500	61,910	3,126,455,000
08/05/2007	48,300	2.30 ▲	5.00	48,300	48,300	48,300	39,580	1,911,714,000
07/05/2007	46,000	2.10 ▲	4.78	46,000	46,000	46,000	40,480	1,862,080,000
04/05/2007	43,900	-0.10 ▼	-0.23	43,500	43,900	43,500	5,140	225,646,000
03/05/2007	44,000	0.00 ■■	0.00	44,000	45,000	44,000	17,900	787,600,000
02/05/2007	44,000	-0.50 ▼	-1.12	46,000	46,000	44,000	14,260	627,440,000
25/04/2007	44,500	1.00 ▲	2.30	43,500	45,000	43,500	16,490	733,805,000
24/04/2007	43,500	0.60 ▲	1.40	40,800	43,500	40,800	12,610	548,535,000
23/04/2007	42,900	-0.20 ▼	-0.46	43,100	43,100	42,900	17,300	742,170,000
20/04/2007	43,100	-2.20 ▼	-4.86	45,300	45,300	43,100	29,010	1,250,331,000
19/04/2007	45,300	2.10 ▲	4.86	45,300	45,300	45,300	54,770	2,481,081,000
18/04/2007	43,200	2.00 ▲	4.85	41,200	43,200	41,200	13,960	603,072,000
17/04/2007	41,200	-2.10 ▼	-4.85	41,200	41,200	41,200	33,940	1,398,328,000
16/04/2007	43,300	-2.20 ▼	-4.84	43,700	43,700	43,300	16,800	727,440,000
13/04/2007	45,500	-2.00 ▼	-4.21	45,300	46,000	45,300	27,460	1,249,430,000
12/04/2007	47,500	-2.50 ▼	-5.00	48,000	48,000	47,500	30,670	1,456,825,000
11/04/2007	50,000	-1.00 ▼	-1.96	51,000	51,000	50,000	12,340	617,000,000
10/04/2007	51,000	0.00 ■■	0.00	51,000	51,000	51,000	19,830	1,011,330,000
09/04/2007	51,000	-1.00 ▼	-1.92	50,000	51,000	50,000	37,870	1,931,370,000
06/04/2007	52,000	-2.00 ▼	-3.70	53,500	53,500	52,000	25,630	1,332,760,000
05/04/2007	54,000	-2.00 ▼	-3.57	54,000	54,000	54,000	19,180	1,035,720,000
04/04/2007	56,000	2.50 ▲	4.67	53,500	56,000	53,500	36,000	2,016,000,000
03/04/2007	53,500	-2.00 ▼	-3.60	53,500	53,500	53,500	19,380	1,036,830,000
02/04/2007	55,500	-2.50 ▼	-4.31	58,000	58,000	55,500	21,860	1,213,230,000
30/03/2007	58,000	1.50 ▲	2.65	59,000	59,000	58,000	30,400	1,763,200,000
29/03/2007	56,500	2.50 ▲	4.63	56,500	56,500	56,500	6,680	377,420,000
28/03/2007	54,000	0.00 ■■	0.00	51,500	54,000	51,500	45,650	2,465,100,000
27/03/2007	54,000	-2.50 ▼	-4.42	54,000	54,500	54,000	84,550	4,565,700,000
26/03/2007	56,500	-2.50 ▼	-4.24	56,500	56,500	56,500	54,660	3,088,290,000
23/03/2007	59,000	-1.00 ▼	-1.67	60,000	60,000	58,000	56,640	3,341,760,000
22/03/2007	60,000	-0.50 ▼	-0.83	60,000	60,500	60,000	46,610	2,796,600,000
21/03/2007	60,500	-3.00 ▼	-4.72	60,500	63,000	60,500	79,540	4,812,170,000
20/03/2007	63,500	3.00 ▲	4.96	63,500	63,500	63,500	137,060	8,703,310,000
19/03/2007	60,500	2.50 ▲	4.31	59,000	60,500	59,000	35,060	2,121,130,000
16/03/2007	58,000	2.50 ▲	4.50	55,500	58,000	55,500	56,410	3,271,780,000
15/03/2007	55,500	-2.50 ▼	-4.31	55,500	55,500	55,500	82,530	4,580,415,000
14/03/2007	58,000	-3.00 ▼	-4.92	58,000	60,000	58,000	80,520	4,670,160,000
13/03/2007	61,000	-1.00 ▼	-1.61	61,000	63,000	61,000	86,180	5,256,980,000
12/03/2007	62,000	-1.50 ▼	-2.36	63,500	63,500	62,000	105,620	6,548,440,000
09/03/2007	63,500	2.00 ▲	3.25	64,500	64,500	63,500	157,200	9,982,200,000
08/03/2007	61,500	2.50 ▲	4.24	61,500	61,500	61,500	184,030	11,317,845,000
07/03/2007	59,000	2.50 ▲	4.42	58,000	59,000	58,000	64,490	3,804,910,000
06/03/2007	56,500	0.50 ▲	0.89	56,500	58,000	56,000	80,020	4,521,130,000
05/03/2007	56,000	1.50 ▲	2.75	56,000	57,000	56,000	43,020	2,409,120,000
02/03/2007	54,500	-1.50 ▼	-2.68	53,500	55,000	53,500	67,270	3,666,215,000
01/03/2007	56,000	-2.00 ▼	-3.45	56,000	57,000	55,500	55,180	3,090,080,000
28/02/2007	58,000	2.00 ▲	3.57	58,000	58,500	58,000	116,460	6,754,680,000
27/02/2007	56,000	2.50 ▲	4.67	56,000	56,000	56,000	61,750	3,458,000,000
26/02/2007	53,500	2.50 ▲	4.90	53,500	53,500	53,500	61,430	3,286,505,000
15/02/2007	51,000	0.50 ▲	0.99	51,000	52,000	51,000	59,800	3,049,800,000
14/02/2007	50,500	-0.50 ▼	-0.98	50,500	50,500	50,000	56,640	2,860,320,000
13/02/2007	51,000	0.50 ▲	0.99	51,000	51,500	51,000	62,210	3,172,710,000
12/02/2007	50,500	0.50 ▲	1.00	52,000	52,000	50,000	72,440	3,658,220,000
09/02/2007	50,000	1.70 ▲	3.52	50,000	50,500	50,000	229,060	11,453,000,000
08/02/2007	48,300	2.30 ▲	5.00	48,300	48,300	48,300	83,350	4,025,805,000
07/02/2007	46,000	-1.00 ▼	-2.13	46,000	47,000	46,000	58,110	2,673,060,000
06/02/2007	47,000	-0.80 ▼	-1.67	47,000	50,000	46,000	102,810	4,832,070,000
05/02/2007	47,800	0.00 ■■	0.00	47,800	50,000	47,800	109,190	5,219,282,000
02/02/2007	47,800	2.20 ▲	4.82	47,800	47,800	47,800	17,680	845,104,000
01/02/2007	45,600	2.10 ▲	4.83	45,600	45,600	45,600	18,000	820,800,000
31/01/2007	43,500	2.00 ▲	4.82	43,500	43,500	43,500	3,640	158,340,000
30/01/2007	41,500	1.90 ▲	4.80	41,500	41,500	41,500	25,460	1,056,590,000
29/01/2007	39,600	1.80 ▲	4.76	39,600	39,600	39,600	101,100	4,003,560,000
26/01/2007	37,800	1.80 ▲	5.00	0	37,800	37,500	24,120	911,736,000
25/01/2007	36,000	-1.50 ▼	-4.00	38,000	38,000	36,000	105,010	3,780,360,000
24/01/2007	37,500	0.50 ▲	1.35	37,500	37,500	37,500	41,470	1,555,125,000
23/01/2007	37,000	0.00 ■■	0.00	38,500	38,500	37,000	65,170	2,411,290,000
22/01/2007	37,000	0.00 ■■	0.00	37,500	37,500	37,000	99,830	3,693,710,000
19/01/2007	37,000	0.70 ▲	1.93	37,000	37,000	37,000	50,940	1,884,780,000
18/01/2007	36,300	0.30 ▲	0.83	36,300	36,300	36,300	43,680	1,585,584,000
17/01/2007	36,000	1.40 ▲	4.05	36,300	36,300	36,000	71,190	2,562,840,000
16/01/2007	34,600	1.60 ▲	4.85	32,500	34,600	32,500	57,460	1,988,116,000
15/01/2007	33,000	-1.50 ▼	-4.35	33,700	33,700	33,000	32,560	1,074,480,000
12/01/2007	34,500	-1.50 ▼	-4.17	35,000	35,000	34,500	44,200	1,524,900,000
11/01/2007	36,000	-1.00 ▼	-2.70	36,500	36,500	36,000	36,200	1,303,200,000
10/01/2007	37,000	0.00 ■■	0.00	37,000	37,000	37,000	44,250	1,637,250,000
09/01/2007	37,000	0.30 ▲	0.82	38,500	38,500	37,000	101,680	3,762,160,000
08/01/2007	36,700	1.70 ▲	4.86	36,700	36,700	36,700	134,300	4,928,810,000
05/01/2007	35,000	1.10 ▲	3.24	35,000	35,000	35,000	102,310	3,580,850,000
04/01/2007	33,900	1.40 ▲	4.31	34,000	34,000	33,500	63,120	2,139,768,000
03/01/2007	32,500	0.60 ▲	1.88	33,300	33,300	32,000	111,370	3,619,525,000
02/01/2007	31,900	1.50 ▲	4.93	31,900	31,900	31,900	23,040	734,976,000
29/12/2006	30,400	1.40 ▲	4.83	30,400	30,400	29,800	29,120	885,248,000
28/12/2006	29,000	0.00 ■■	0.00	29,000	29,000	29,000	28,040	813,160,000
27/12/2006	29,000	0.00 ■■	0.00	0	29,500	29,000	42,570	1,234,530,000
26/12/2006	29,000	0.00 ■■	0.00	30,400	30,400	29,000	20,760	602,040,000
25/12/2006	29,000	0.00 ■■	0.00	28,300	30,200	28,300	20,470	593,630,000
22/12/2006	29,000	-1.00 ▼	-3.33	30,000	29,500	28,500	27,660	802,140,000
21/12/2006	30,000	-0.60 ▼	-1.96	30,600	30,400	29,900	39,200	1,176,000,000
20/12/2006	30,600	-1.60 ▼	-4.97	32,200	32,000	30,600	38,670	1,183,302,000
19/12/2006	32,200	0.00 ■■	0.00	32,200	33,500	32,200	35,910	1,156,302,000
18/12/2006	32,200	1.50 ▲	4.89	32,200	32,200	32,200	41,220	1,327,284,000
15/12/2006	30,700	1.40 ▲	4.78	30,000	30,700	30,000	88,600	2,720,020,000
14/12/2006	29,300	0.00 ■■	0.00	29,000	29,300	29,000	24,670	722,831,000
13/12/2006	29,300	-0.20 ▼	-0.68	28,700	29,500	28,700	27,050	792,565,000
12/12/2006	29,500	-0.50 ▼	-1.67	29,900	29,900	29,500	26,950	795,025,000
11/12/2006	30,000	-1.00 ▼	-3.23	31,000	31,000	30,000	19,300	579,000,000
08/12/2006	31,000	0.50 ▲	1.64	31,000	31,000	31,000	2,000	62,000,000
07/12/2006	30,500	-0.50 ▼	-1.61	30,900	31,000	30,500	28,000	854,000,000
06/12/2006	31,000	0.00 ■■	0.00	31,000	31,000	30,100	52,950	1,641,450,000
05/12/2006	31,000	0.00 ■■	0.00	29,600	31,000	29,600	36,770	1,139,870,000
04/12/2006	31,000	-0.10 ▼	-0.32	31,100	31,100	31,000	23,300	722,300,000
01/12/2006	31,100	-0.50 ▼	-1.58	31,600	31,600	31,100	14,720	457,792,000
30/11/2006	31,600	0.30 ▲	0.96	31,300	31,600	31,000	22,310	704,996,000
29/11/2006	31,300	-0.40 ▼	-1.26	31,300	31,300	31,300	16,400	513,320,000
28/11/2006	31,700	0.10 ▲	0.32	31,600	31,700	31,600	21,320	675,844,000
27/11/2006	31,600	-1.60 ▼	-4.82	33,200	33,200	31,600	14,430	455,988,000
24/11/2006	33,200	0.70 ▲	2.15	33,000	33,500	33,000	58,100	1,928,920,000
23/11/2006	32,500	1.50 ▲	4.84	31,000	32,500	31,000	48,570	1,578,525,000
22/11/2006	31,000	-0.30 ▼	-0.96	31,000	31,000	31,000	10,700	331,700,000
21/11/2006	31,300	0.00 ■■	0.00	31,100	31,300	31,100	29,870	934,931,000
20/11/2006	31,300	-0.20 ▼	-0.63	31,500	31,500	30,600	26,240	821,312,000
17/11/2006	31,500	0.10 ▲	0.32	31,400	31,500	31,400	14,300	450,450,000
16/11/2006	31,400	-0.10 ▼	-0.32	31,500	31,500	31,000	11,660	366,124,000
15/11/2006	31,500	0.00 ■■	0.00	32,400	32,400	31,500	19,900	626,850,000
14/11/2006	31,500	0.10 ▲	0.32	31,400	31,500	31,400	32,800	1,033,200,000
13/11/2006	31,400	-0.10 ▼	-0.32	31,500	31,500	31,100	26,440	830,216,000
10/11/2006	31,500	-0.50 ▼	-1.56	32,200	32,200	31,500	11,900	374,850,000
09/11/2006	32,000	0.60 ▲	1.91	32,000	32,000	32,000	23,420	749,440,000
08/11/2006	31,400	0.00 ■■	0.00	31,200	31,400	31,200	9,560	300,184,000
07/11/2006	31,400	0.40 ▲	1.29	31,000	31,400	31,000	15,880	498,632,000
06/11/2006	31,000	0.50 ▲	1.64	30,700	31,000	30,700	11,740	363,940,000
03/11/2006	30,500	0.30 ▲	0.99	30,600	30,600	30,300	13,720	418,460,000
02/11/2006	30,200	-1.30 ▼	-4.13	32,000	32,000	30,200	17,400	525,480,000
01/11/2006	31,500	1.50 ▲	5.00	31,200	31,500	31,200	27,240	858,060,000
31/10/2006	30,000	0.70 ▲	2.39	29,000	30,000	29,000	10,160	304,800,000
30/10/2006	29,300	-1.40 ▼	-4.56	29,200	29,500	29,200	32,500	952,250,000
27/10/2006	30,700	-0.90 ▼	-2.85	31,200	31,200	30,700	21,300	653,910,000
26/10/2006	31,600	-0.40 ▼	-1.25	32,000	32,000	31,600	13,850	437,660,000
25/10/2006	32,000	-0.20 ▼	-0.62	32,000	32,000	32,000	14,150	452,800,000
24/10/2006	32,200	0.00 ■■	0.00	32,200	32,200	32,000	9,000	289,800,000
23/10/2006	32,200	0.00 ■■	0.00	32,500	32,500	32,200	14,900	479,780,000
20/10/2006	32,200	-0.30 ▼	-0.92	32,500	32,500	32,200	17,810	573,482,000
19/10/2006	32,500	1.00 ▲	3.17	32,500	32,500	32,500	23,420	761,150,000
18/10/2006	31,500	-0.50 ▼	-1.56	31,200	31,500	31,200	26,070	821,205,000
17/10/2006	32,000	-1.20 ▼	-3.61	33,200	33,200	32,000	32,000	1,024,000,000
16/10/2006	33,200	-0.50 ▼	-1.48	33,700	33,700	33,200	38,430	1,275,876,000
13/10/2006	33,700	-0.20 ▼	-0.59	34,000	34,000	33,700	34,730	1,170,401,000
12/10/2006	33,900	0.10 ▲	0.30	33,800	33,900	33,800	15,970	541,383,000
11/10/2006	33,800	-0.20 ▼	-0.59	33,600	33,800	33,600	23,410	791,258,000
10/10/2006	34,000	-0.60 ▼	-1.73	34,600	34,600	34,000	50,410	1,713,940,000
09/10/2006	34,600	0.00 ■■	0.00	35,000	35,000	34,600	36,950	1,278,470,000
06/10/2006	34,600	0.30 ▲	0.87	33,800	34,600	33,800	16,100	557,060,000
05/10/2006	34,300	-0.20 ▼	-0.58	35,000	35,000	34,300	54,260	1,861,118,000
04/10/2006	34,500	-0.20 ▼	-0.58	35,000	35,000	34,500	51,250	1,768,125,000
03/10/2006	34,700	0.20 ▲	0.58	34,500	34,700	34,500	44,140	1,531,658,000
02/10/2006	34,500	0.00 ■■	0.00	34,800	34,800	34,500	34,010	1,173,345,000
29/09/2006	34,500	0.00 ■■	0.00	34,500	34,500	34,500	32,620	1,125,390,000
28/09/2006	34,500	-0.10 ▼	-0.29	34,600	34,600	34,500	10,400	358,800,000
27/09/2006	34,600	-0.40 ▼	-1.14	35,000	35,000	34,600	50,500	1,747,300,000
26/09/2006	35,000	0.60 ▲	1.74	34,400	35,000	34,400	30,610	1,071,350,000
25/09/2006	34,400	0.30 ▲	0.88	34,500	34,500	34,300	64,530	2,219,832,000
22/09/2006	34,100	0.10 ▲	0.29	34,000	34,100	33,500	35,610	1,214,301,000
21/09/2006	34,000	-1.00 ▼	-2.86	35,000	35,000	34,000	28,500	969,000,000
20/09/2006	35,000	0.90 ▲	2.64	35,000	35,000	35,000	76,260	2,669,100,000
19/09/2006	34,100	1.60 ▲	4.92	33,000	34,100	33,000	167,940	5,726,754,000
18/09/2006	32,500	0.50 ▲	1.56	32,000	32,500	32,000	55,420	1,801,150,000
15/09/2006	32,000	0.00 ■■	0.00	32,200	32,200	32,000	25,580	818,560,000
14/09/2006	32,000	0.50 ▲	1.59	32,500	32,500	32,000	38,690	1,238,080,000
13/09/2006	31,500	0.10 ▲	0.32	31,400	31,500	31,400	75,290	2,371,635,000
12/09/2006	31,400	-1.10 ▼	-3.38	32,500	32,500	31,400	25,370	796,618,000
11/09/2006	32,500	-0.40 ▼	-1.22	32,900	32,900	32,500	35,320	1,147,900,000
08/09/2006	32,900	0.00 ■■	0.00	33,000	33,000	32,900	28,330	932,057,000
07/09/2006	32,900	-0.10 ▼	-0.30	33,000	33,000	32,100	29,870	982,723,000
06/09/2006	33,000	0.40 ▲	1.23	33,800	33,800	33,000	62,800	2,072,400,000
05/09/2006	32,600	1.50 ▲	4.82	32,000	32,600	32,000	36,370	1,185,662,000
01/09/2006	31,100	0.60 ▲	1.97	30,500	31,100	30,500	34,080	1,059,888,000
31/08/2006	30,500	-0.50 ▼	-1.61	31,000	31,000	30,500	32,840	1,001,620,000
30/08/2006	31,000	1.40 ▲	4.73	31,000	31,000	31,000	77,680	2,408,080,000
29/08/2006	29,600	0.40 ▲	1.37	29,200	29,600	29,200	36,460	1,079,216,000
28/08/2006	29,200	0.30 ▲	1.04	28,900	29,200	28,900	17,850	521,220,000
25/08/2006	28,900	-0.10 ▼	-0.34	29,000	29,000	28,900	9,050	261,545,000
24/08/2006	29,000	0.00 ■■	0.00	29,100	29,100	29,000	8,100	234,900,000
23/08/2006	29,000	1.00 ▲	3.57	27,600	29,000	27,600	35,070	1,017,030,000
22/08/2006	28,000	-1.40 ▼	-4.76	28,500	28,500	28,000	26,800	750,400,000
21/08/2006	29,400	0.20 ▲	0.68	29,400	29,400	29,400	52,130	1,532,622,000
18/08/2006	29,200	0.60 ▲	2.10	29,000	29,200	29,000	74,950	2,188,540,000
17/08/2006	28,600	0.30 ▲	1.06	28,300	28,600	28,300	38,140	1,090,804,000
16/08/2006	28,300	1.30 ▲	4.81	27,000	28,300	27,000	35,230	997,009,000
15/08/2006	27,000	-1.20 ▼	-4.26	28,200	28,200	27,000	49,000	1,323,000,000
14/08/2006	28,200	1.30 ▲	4.83	28,000	28,200	28,000	26,440	745,608,000
11/08/2006	26,900	0.80 ▲	3.07	26,100	26,900	26,100	34,680	932,892,000
10/08/2006	26,100	0.00 ■■	0.00	26,000	26,100	26,000	13,870	362,007,000
09/08/2006	26,100	0.40 ▲	1.56	26,000	26,100	26,000	30,730	802,053,000
08/08/2006	25,700	0.20 ▲	0.78	25,200	25,700	25,200	12,120	311,484,000
07/08/2006	25,500	-0.90 ▼	-3.41	26,400	26,400	25,500	28,450	725,475,000
04/08/2006	26,400	1.20 ▲	4.76	26,400	26,400	26,400	58,000	1,531,200,000
03/08/2006	25,200	1.20 ▲	5.00	24,800	25,200	24,800	22,670	571,284,000
02/08/2006	24,000	0.40 ▲	1.69	23,000	24,000	23,000	34,800	835,200,000
01/08/2006	23,600	-1.20 ▼	-4.84	24,200	24,200	23,600	47,230	1,114,628,000
31/07/2006	24,800	-1.00 ▼	-3.88	25,900	25,900	24,800	11,960	296,608,000
28/07/2006	25,800	-0.20 ▼	-0.77	26,000	26,000	25,800	48,630	1,254,654,000
27/07/2006	26,000	0.50 ▲	1.96	25,500	26,000	25,500	19,710	512,460,000
26/07/2006	25,500	0.40 ▲	1.59	25,000	25,500	25,000	59,980	1,529,490,000
25/07/2006	25,100	-1.30 ▼	-4.92	25,300	25,400	25,100	61,870	1,552,937,000
24/07/2006	26,400	-1.10 ▼	-4.00	26,400	27,000	26,400	20,160	532,224,000
21/07/2006	27,500	-1.30 ▼	-4.51	27,400	27,800	27,400	27,100	745,250,000
20/07/2006	28,800	1.30 ▲	4.73	26,600	28,800	26,600	56,070	1,614,816,000
19/07/2006	27,500	-0.10 ▼	-0.36	27,600	27,700	27,500	37,230	1,023,825,000
18/07/2006	27,600	-0.10 ▼	-0.36	27,700	28,000	27,600	19,050	525,780,000
17/07/2006	27,700	-0.80 ▼	-2.81	28,500	28,500	27,700	7,100	196,670,000
14/07/2006	28,500	-0.40 ▼	-1.38	28,900	28,900	28,500	6,300	179,550,000
13/07/2006	28,900	-0.10 ▼	-0.34	29,000	29,000	28,900	10,450	302,005,000
12/07/2006	29,000	-0.20 ▼	-0.68	29,200	29,200	29,000	19,500	565,500,000
11/07/2006	29,200	-0.10 ▼	-0.34	29,300	29,300	29,200	14,600	426,320,000
10/07/2006	29,300	-0.20 ▼	-0.68	29,600	29,600	29,300	7,810	228,833,000
07/07/2006	29,500	0.60 ▲	2.08	29,000	29,500	29,000	44,030	1,298,885,000
06/07/2006	28,900	0.30 ▲	1.05	28,700	28,900	28,700	37,440	1,082,016,000
05/07/2006	28,600	-0.10 ▼	-0.35	28,700	28,700	28,600	8,070	230,802,000
04/07/2006	28,700	-0.60 ▼	-2.05	29,200	29,200	28,700	15,050	431,935,000
03/07/2006	29,300	-0.20 ▼	-0.68	29,700	29,700	29,300	4,900	143,570,000
30/06/2006	29,500	0.00 ■■	0.00	30,000	30,000	29,500	13,500	398,250,000
29/06/2006	29,500	0.00 ■■	0.00	29,800	29,800	29,500	22,380	660,210,000
28/06/2006	29,500	0.70 ▲	2.43	29,000	29,500	29,000	20,260	597,670,000
27/06/2006	28,800	0.00 ■■	0.00	28,800	28,800	28,800	24,550	707,040,000
26/06/2006	28,800	-0.70 ▼	-2.37	29,500	29,500	28,500	11,150	321,120,000
23/06/2006	29,500	0.00 ■■	0.00	30,000	30,000	29,000	45,740	1,349,330,000
22/06/2006	29,500	1.40 ▲	4.98	29,000	29,500	29,000	11,300	333,350,000
21/06/2006	28,100	-1.40 ▼	-4.75	29,000	29,000	28,100	31,090	873,629,000
20/06/2006	29,500	-1.10 ▼	-3.59	30,600	30,600	29,500	34,130	1,006,835,000
19/06/2006	30,600	0.00 ■■	0.00	30,600	30,600	30,600	19,220	588,132,000
16/06/2006	30,600	-1.20 ▼	-3.77	31,500	31,500	30,600	26,010	795,906,000
15/06/2006	31,800	-0.50 ▼	-1.55	31,800	31,800	31,800	25,040	796,272,000
14/06/2006	32,300	-0.20 ▼	-0.62	32,400	32,400	32,000	18,970	612,731,000
13/06/2006	32,500	-0.10 ▼	-0.31	32,600	32,600	32,500	19,930	647,725,000
12/06/2006	32,600	0.10 ▲	0.31	32,500	32,600	32,500	19,800	645,480,000
09/06/2006	32,500	0.00 ■■	0.00	32,500	32,500	32,500	14,520	471,900,000
08/06/2006	32,500	0.50 ▲	1.56	32,000	32,500	32,000	32,550	1,057,875,000
07/06/2006	32,000	0.40 ▲	1.27	31,600	32,000	31,600	26,420	845,440,000
06/06/2006	31,600	-1.20 ▼	-3.66	33,500	33,500	31,600	48,060	1,518,696,000
05/06/2006	32,800	1.50 ▲	4.79	32,500	32,800	32,500	32,830	1,076,824,000
02/06/2006	31,300	0.80 ▲	2.62	30,500	31,300	30,500	21,460	671,698,000
01/06/2006	30,500	-0.50 ▼	-1.61	31,000	31,000	30,500	19,710	601,155,000
31/05/2006	31,000	0.80 ▲	2.65	30,200	31,000	30,200	48,240	1,495,440,000
30/05/2006	30,200	-0.90 ▼	-2.89	31,100	31,100	30,200	42,440	1,281,688,000
29/05/2006	31,100	-1.00 ▼	-3.12	31,100	31,100	31,100	21,590	671,449,000
26/05/2006	32,100	0.00 ■■	0.00	32,100	32,100	32,100	33,680	1,081,128,000
25/05/2006	32,100	-1.30 ▼	-3.89	33,400	33,400	32,100	53,300	1,710,930,000
24/05/2006	33,400	1.50 ▲	4.70	33,400	33,400	33,400	13,220	441,548,000
23/05/2006	31,900	-1.60 ▼	-4.78	31,900	31,900	31,900	112,570	3,590,983,000
22/05/2006	33,500	-1.70 ▼	-4.83	35,000	35,000	33,500	50,500	1,691,750,000
19/05/2006	35,200	-1.30 ▼	-3.56	35,100	35,200	35,100	53,990	1,900,448,000
18/05/2006	36,500	-1.50 ▼	-3.95	36,500	36,500	36,500	50,120	1,829,380,000
17/05/2006	38,000	0.20 ▲	0.53	37,800	38,000	37,800	42,480	1,614,240,000
16/05/2006	37,800	-1.90 ▼	-4.79	37,800	37,800	37,800	71,110	2,687,958,000
15/05/2006	39,700	1.80 ▲	4.75	39,700	39,700	39,700	10,520	417,644,000
12/05/2006	37,900	1.80 ▲	4.99	37,900	37,900	37,900	9,340	353,986,000
11/05/2006	36,100	0.00 ■■	0.00	34,300	36,100	34,300	109,390	3,948,979,000
10/05/2006	36,100	-1.90 ▼	-5.00	36,100	36,100	36,100	10,650	384,465,000
09/05/2006	38,000	-1.90 ▼	-4.76	38,000	38,000	38,000	2,250	85,500,000
08/05/2006	39,900	-2.10 ▼	-5.00	39,900	39,900	39,900	27,470	1,096,053,000
05/05/2006	42,000	-1.80 ▼	-4.11	43,000	43,000	42,000	69,190	2,905,980,000
04/05/2006	43,800	-0.20 ▼	-0.45	46,000	46,000	43,800	88,540	3,878,052,000
03/05/2006	44,000	0.20 ▲	0.46	41,800	44,000	41,800	71,090	3,127,960,000
28/04/2006	43,800	-2.30 ▼	-4.99	43,800	43,800	43,800	45,220	1,980,636,000
27/04/2006	46,100	-2.40 ▼	-4.95	46,100	46,100	46,100	46,780	2,156,558,000
26/04/2006	48,500	2.20 ▲	4.75	48,600	48,600	48,500	147,230	7,140,655,000
25/04/2006	46,300	2.20 ▲	4.99	46,300	46,300	46,300	67,130	3,108,119,000
24/04/2006	44,100	2.10 ▲	5.00	44,000	44,100	44,000	102,990	4,541,859,000
21/04/2006	42,000	0.60 ▲	1.45	41,500	42,000	41,500	141,680	5,950,560,000
20/04/2006	41,400	-0.60 ▼	-1.43	42,000	42,000	41,400	130,720	5,411,808,000
19/04/2006	42,000	0.00 ■■	0.00	43,000	43,000	42,000	102,810	4,318,020,000
18/04/2006	42,000	1.00 ▲	2.44	43,000	43,000	42,000	112,360	4,719,120,000
17/04/2006	41,000	1.50 ▲	3.80	39,900	41,000	39,900	117,500	4,817,500,000
14/04/2006	39,500	0.70 ▲	1.80	40,000	40,000	39,500	69,570	2,748,015,000
13/04/2006	38,800	1.80 ▲	4.86	38,800	38,800	38,800	60,510	2,347,788,000
12/04/2006	37,000	-0.20 ▼	-0.54	37,000	37,000	37,000	66,980	2,478,260,000
11/04/2006	37,200	-1.30 ▼	-3.38	38,000	38,000	37,200	61,160	2,275,152,000
10/04/2006	38,500	-0.80 ▼	-2.04	39,500	39,500	38,500	51,890	1,997,765,000
07/04/2006	40,000	-1.00 ▼	-2.44	40,600	40,600	40,000	171,710	6,868,400,000
06/04/2006	41,000	0.80 ▲	1.99	41,000	41,000	41,000	96,200	3,944,200,000
05/04/2006	40,200	0.00 ■■	0.00	40,000	40,200	40,000	122,380	4,919,676,000
04/04/2006	40,200	0.20 ▲	0.50	42,000	42,000	40,200	186,220	7,486,044,000
03/04/2006	40,000	1.90 ▲	4.99	40,000	40,000	40,000	66,910	2,676,400,000
31/03/2006	38,100	1.80 ▲	4.96	38,100	38,100	38,100	101,900	3,882,390,000
30/03/2006	36,300	1.70 ▲	4.91	36,300	36,300	36,300	54,260	1,969,638,000
29/03/2006	34,600	1.60 ▲	4.85	34,500	34,600	34,500	130,500	4,515,300,000
28/03/2006	33,000	0.00 ■■	0.00	33,000	33,000	33,000	78,400	2,587,200,000
27/03/2006	33,000	1.20 ▲	3.77	31,800	33,000	31,800	59,000	1,947,000,000
24/03/2006	31,800	-1.20 ▼	-3.64	32,500	32,500	31,800	58,110	1,847,898,000
23/03/2006	33,000	0.70 ▲	2.17	33,000	33,000	33,000	87,000	2,871,000,000
22/03/2006	32,300	0.00 ■■	0.00	33,900	33,900	32,300	119,110	3,847,253,000
21/03/2006	32,300	1.50 ▲	4.87	32,300	32,300	32,300	26,430	853,689,000
20/03/2006	30,800	1.40 ▲	4.76	30,800	30,800	30,800	19,870	611,996,000
17/03/2006	29,400	1.40 ▲	5.00	29,400	29,400	29,400	71,480	2,101,512,000
16/03/2006	28,000	1.00 ▲	3.70	27,800	28,000	27,800	62,150	1,740,200,000
15/03/2006	27,000	-0.90 ▼	-3.23	27,200	27,200	27,000	55,350	1,494,450,000
14/03/2006	27,900	-0.30 ▼	-1.06	27,900	27,900	27,900	86,920	2,425,068,000
13/03/2006	28,200	0.50 ▲	1.81	28,000	28,200	28,000	62,360	1,758,552,000
10/03/2006	27,700	0.40 ▲	1.47	27,700	27,700	27,700	65,910	1,825,707,000
09/03/2006	27,300	1.10 ▲	4.20	26,800	27,300	26,800	91,040	2,485,392,000
08/03/2006	26,200	1.20 ▲	4.80	26,000	26,200	26,000	102,430	2,683,666,000
07/03/2006	25,000	0.40 ▲	1.63	25,000	25,000	25,000	97,190	2,429,750,000
06/03/2006	24,600	-0.10 ▼	-0.40	24,100	24,600	24,100	84,560	2,080,176,000
03/03/2006	24,700	-1.20 ▼	-4.63	27,100	27,100	24,700	71,990	1,778,153,000
02/03/2006	25,900	1.20 ▲	4.86	25,900	25,900	25,900	89,240	2,311,316,000
01/03/2006	24,700	0.70 ▲	2.92	24,500	24,700	24,500	39,040	964,288,000
28/02/2006	24,000	0.00 ■■	0.00	23,800	24,000	23,800	42,780	1,026,720,000
27/02/2006	24,000	-0.30 ▼	-1.23	24,300	24,300	24,000	40,710	977,040,000
24/02/2006	24,300	-0.10 ▼	-0.41	24,500	24,500	24,300	34,760	844,668,000
23/02/2006	24,400	0.20 ▲	0.83	24,200	24,400	24,200	7,890	192,516,000
22/02/2006	24,200	-1.20 ▼	-4.72	25,000	25,000	24,200	21,120	511,104,000
21/02/2006	25,400	0.20 ▲	0.79	26,000	26,000	25,400	60,710	1,542,034,000
20/02/2006	25,200	1.20 ▲	5.00	24,900	25,200	24,900	59,040	1,487,808,000
17/02/2006	24,000	0.50 ▲	2.13	23,500	24,000	23,500	57,470	1,379,280,000
16/02/2006	23,500	0.00 ■■	0.00	23,800	23,800	23,500	13,740	322,890,000
15/02/2006	23,500	0.20 ▲	0.86	23,500	23,500	23,500	16,920	397,620,000
14/02/2006	23,300	0.30 ▲	1.30	23,000	23,300	23,000	5,440	126,752,000
13/02/2006	23,000	-0.10 ▼	-0.43	23,000	23,000	23,000	5,970	137,310,000
10/02/2006	23,100	0.00 ■■	0.00	23,100	23,100	23,100	33,130	765,303,000
09/02/2006	23,100	-0.10 ▼	-0.43	23,200	23,200	23,100	10,430	240,933,000
08/02/2006	23,200	0.00 ■■	0.00	23,100	23,200	23,100	15,080	349,856,000
07/02/2006	23,200	0.00 ■■	0.00	23,200	23,200	23,200	5,150	119,480,000
06/02/2006	23,200	-0.10 ▼	-0.43	23,000	23,200	23,000	7,720	179,104,000
27/01/2006	23,300	0.20 ▲	0.87	23,100	23,300	23,100	8,920	207,836,000
26/01/2006	23,100	0.00 ■■	0.00	23,100	23,100	23,100	8,720	201,432,000
25/01/2006	23,100	0.30 ▲	1.32	23,000	23,100	23,000	8,600	198,660,000
24/01/2006	22,800	0.00 ■■	0.00	22,800	22,800	22,800	16,420	374,376,000
23/01/2006	22,800	0.00 ■■	0.00	22,800	22,800	22,800	11,880	270,864,000
20/01/2006	22,800	-0.10 ▼	-0.44	22,800	22,800	22,800	6,180	140,904,000
19/01/2006	22,900	0.00 ■■	0.00	23,000	23,000	22,900	7,610	174,269,000
18/01/2006	22,900	0.10 ▲	0.44	22,700	22,900	22,700	22,440	513,876,000
17/01/2006	22,800	0.00 ■■	0.00	22,800	22,800	22,800	3,030	69,084,000
13/01/2006	22,800	0.00 ■■	0.00	22,800	22,800	22,800	9,630	219,564,000
12/01/2006	22,800	0.00 ■■	0.00	22,800	22,800	22,800	4,870	111,036,000
11/01/2006	22,800	0.00 ■■	0.00	22,800	22,800	22,800	12,810	292,068,000
10/01/2006	22,800	0.10 ▲	0.44	22,800	22,800	22,800	15,300	348,840,000
09/01/2006	22,700	0.00 ■■	0.00	22,800	22,800	22,700	17,210	390,667,000
06/01/2006	23,500	0.00 ■■	0.00	23,500	23,500	23,500	13,260	311,610,000
05/01/2006	23,500	-0.10 ▼	-0.42	23,700	23,700	23,500	14,320	336,520,000
04/01/2006	23,600	0.30 ▲	1.29	23,500	23,600	23,500	15,870	374,532,000
03/01/2006	23,300	0.00 ■■	0.00	23,300	23,300	23,300	2,950	68,735,000
30/12/2005	23,300	0.00 ■■	0.00	23,500	23,500	23,300	7,650	178,245,000
29/12/2005	23,300	0.40 ▲	1.75	23,000	23,300	23,000	16,340	380,722,000
28/12/2005	22,900	-0.10 ▼	-0.43	23,000	23,000	22,900	5,130	117,477,000
27/12/2005	23,000	-0.20 ▼	-0.86	23,000	23,000	23,000	20,870	480,010,000
26/12/2005	23,200	0.00 ■■	0.00	23,200	23,200	23,200	14,050	325,960,000
23/12/2005	23,200	-0.10 ▼	-0.43	23,300	23,300	23,200	9,060	210,192,000
22/12/2005	23,300	-0.10 ▼	-0.43	23,500	23,500	23,300	4,400	102,520,000
21/12/2005	23,400	0.10 ▲	0.43	23,400	23,400	23,400	3,650	85,410,000
20/12/2005	23,300	-0.30 ▼	-1.27	23,400	23,400	23,300	43,750	1,019,375,000
19/12/2005	23,600	0.10 ▲	0.43	23,600	23,600	23,600	34,630	817,268,000
16/12/2005	23,500	0.10 ▲	0.43	23,400	23,500	23,400	7,710	181,185,000
15/12/2005	23,400	0.20 ▲	0.86	23,600	23,600	23,400	12,510	292,734,000
14/12/2005	23,200	-0.10 ▼	-0.43	23,000	23,200	23,000	18,080	419,456,000
13/12/2005	23,300	-0.50 ▼	-2.10	23,600	23,600	23,300	26,790	624,207,000
12/12/2005	23,800	0.00 ■■	0.00	23,800	23,800	23,800	4,880	116,144,000
09/12/2005	23,800	0.10 ▲	0.42	23,700	23,800	23,700	2,710	64,498,000
08/12/2005	23,700	0.20 ▲	0.85	23,800	23,800	23,700	4,810	113,997,000
07/12/2005	23,500	-0.20 ▼	-0.84	24,000	24,000	23,500	10,040	235,940,000
06/12/2005	23,700	-0.20 ▼	-0.84	23,700	23,700	23,700	5,250	124,425,000
05/12/2005	23,900	0.00 ■■	0.00	23,900	23,900	23,900	11,690	279,391,000
02/12/2005	23,900	0.10 ▲	0.42	23,800	23,900	23,800	12,650	302,335,000
01/12/2005	23,800	-0.10 ▼	-0.42	23,900	23,900	23,800	22,140	526,932,000
30/11/2005	23,900	0.40 ▲	1.70	23,800	23,900	23,800	25,130	600,607,000
29/11/2005	23,500	-0.30 ▼	-1.26	23,600	23,600	23,500	30,450	715,575,000
28/11/2005	23,800	0.00 ■■	0.00	23,900	23,900	23,800	11,970	284,886,000
25/11/2005	23,800	0.50 ▲	2.15	23,300	23,800	23,300	24,140	574,532,000
24/11/2005	23,300	-0.20 ▼	-0.85	23,500	23,500	23,300	15,220	354,626,000
23/11/2005	23,500	-0.20 ▼	-0.84	23,600	23,600	23,500	52,500	1,233,750,000
22/11/2005	23,700	-0.20 ▼	-0.84	23,900	23,900	23,700	31,760	752,712,000
21/11/2005	23,900	-0.20 ▼	-0.83	24,200	24,200	23,900	9,910	236,849,000
18/11/2005	24,100	0.00 ■■	0.00	24,100	24,100	24,100	22,780	548,998,000
17/11/2005	24,100	-0.30 ▼	-1.23	24,300	24,300	24,100	11,000	265,100,000
16/11/2005	24,400	0.10 ▲	0.41	24,400	24,400	24,400	24,080	587,552,000
15/11/2005	24,300	0.20 ▲	0.83	24,100	24,300	24,100	49,130	1,193,859,000
14/11/2005	24,100	0.10 ▲	0.42	24,000	24,100	24,000	23,580	568,278,000
11/11/2005	24,000	-0.50 ▼	-2.04	24,000	24,000	24,000	44,110	1,058,640,000
10/11/2005	24,500	0.30 ▲	1.24	24,600	24,600	24,500	51,120	1,252,440,000
09/11/2005	24,200	0.50 ▲	2.11	24,200	24,200	24,200	54,940	1,329,548,000
08/11/2005	23,700	0.00 ■■	0.00	23,700	23,700	23,700	7,750	183,675,000
07/11/2005	23,700	-0.10 ▼	-0.42	23,700	23,700	23,700	16,830	398,871,000
04/11/2005	23,800	-0.10 ▼	-0.42	23,900	23,900	23,800	28,900	687,820,000
03/11/2005	23,900	0.20 ▲	0.84	23,800	23,900	23,800	36,370	869,243,000
02/11/2005	23,700	-0.20 ▼	-0.84	23,600	23,700	23,600	24,310	576,147,000
01/11/2005	23,900	0.00 ■■	0.00	23,900	23,900	23,900	6,750	161,325,000
31/10/2005	23,900	0.10 ▲	0.42	23,900	23,900	23,900	6,150	146,985,000
28/10/2005	23,800	0.60 ▲	2.59	24,000	24,000	23,800	15,100	359,380,000
27/10/2005	23,200	-0.10 ▼	-0.43	23,000	23,200	23,000	24,250	562,600,000
26/10/2005	23,300	-0.30 ▼	-1.27	23,400	23,400	23,300	39,120	911,496,000
25/10/2005	23,600	-0.20 ▼	-0.84	23,500	23,600	23,500	53,940	1,272,984,000
24/10/2005	23,800	-0.60 ▼	-2.46	23,800	23,800	23,800	61,390	1,461,082,000
21/10/2005	24,400	-0.10 ▼	-0.41	24,600	24,600	24,400	54,300	1,324,920,000
20/10/2005	24,500	-0.20 ▼	-0.81	24,700	24,700	24,500	50,840	1,245,580,000
19/10/2005	24,700	0.20 ▲	0.82	24,400	24,700	24,400	41,690	1,029,743,000
18/10/2005	24,500	-0.80 ▼	-3.16	25,500	25,500	24,500	31,610	774,445,000
17/10/2005	25,300	0.60 ▲	2.43	24,800	25,300	24,800	48,870	1,236,411,000
14/10/2005	24,700	0.60 ▲	2.49	24,500	24,700	24,500	47,150	1,164,605,000
13/10/2005	24,100	0.10 ▲	0.42	24,100	24,100	24,100	39,460	950,986,000
12/10/2005	24,000	0.10 ▲	0.42	23,900	24,000	23,900	10,710	257,040,000
11/10/2005	23,900	-0.20 ▼	-0.83	24,100	24,100	23,900	28,200	673,980,000
10/10/2005	24,100	0.00 ■■	0.00	24,100	24,100	24,100	15,640	376,924,000
07/10/2005	24,100	0.10 ▲	0.42	24,100	24,100	24,100	18,870	454,767,000
06/10/2005	24,000	0.00 ■■	0.00	24,000	24,000	24,000	70,380	1,689,120,000
05/10/2005	24,000	0.10 ▲	0.42	24,000	24,000	24,000	28,020	672,480,000
04/10/2005	23,900	-0.10 ▼	-0.42	24,000	24,000	23,900	15,620	373,318,000
03/10/2005	24,000	-0.50 ▼	-2.04	24,500	24,500	24,000	55,990	1,343,760,000
30/09/2005	24,500	1.10 ▲	4.70	24,500	24,500	24,500	9,420	230,790,000
29/09/2005	23,400	-0.20 ▼	-0.85	23,600	23,600	23,400	36,680	858,312,000
28/09/2005	23,600	-0.30 ▼	-1.26	23,700	23,700	23,600	18,880	445,568,000
27/09/2005	23,900	0.00 ■■	0.00	23,900	23,900	23,900	19,870	474,893,000
26/09/2005	23,900	0.10 ▲	0.42	23,800	23,900	23,800	29,730	710,547,000
23/09/2005	23,800	-0.40 ▼	-1.65	24,200	24,200	23,800	46,560	1,108,128,000
22/09/2005	24,200	0.80 ▲	3.42	23,700	24,200	23,700	60,090	1,454,178,000
21/09/2005	23,400	-1.20 ▼	-4.88	25,100	25,100	23,400	101,300	2,370,420,000
20/09/2005	24,600	1.10 ▲	4.68	24,600	24,600	24,600	59,550	1,464,930,000
19/09/2005	23,500	0.90 ▲	3.98	23,000	23,500	23,000	61,370	1,442,195,000
16/09/2005	22,600	0.00 ■■	0.00	22,700	22,700	22,600	46,720	1,055,872,000
15/09/2005	22,600	0.00 ■■	0.00	22,700	22,700	22,600	35,990	813,374,000
14/09/2005	22,600	-0.20 ▼	-0.88	22,800	22,800	22,600	22,520	508,952,000
13/09/2005	22,800	0.00 ■■	0.00	22,600	22,800	22,600	52,420	1,195,176,000
12/09/2005	22,800	0.30 ▲	1.33	22,600	22,800	22,600	46,110	1,051,308,000
09/09/2005	22,500	-0.40 ▼	-1.75	22,600	22,600	22,500	90,990	2,047,275,000
08/09/2005	22,900	0.60 ▲	2.69	23,000	23,000	22,900	55,070	1,261,103,000
07/09/2005	22,300	0.60 ▲	2.76	21,900	22,300	21,900	60,690	1,353,387,000
06/09/2005	21,700	0.20 ▲	0.93	21,700	21,700	21,700	37,560	815,052,000
05/09/2005	21,500	0.10 ▲	0.47	21,400	21,500	21,400	49,740	1,069,410,000
01/09/2005	21,400	0.00 ■■	0.00	21,500	21,500	21,400	12,020	257,228,000
31/08/2005	21,400	0.10 ▲	0.47	21,400	21,400	21,400	44,410	950,374,000
30/08/2005	21,300	0.20 ▲	0.95	21,200	21,300	21,200	47,410	1,009,833,000
29/08/2005	21,100	-0.10 ▼	-0.47	21,200	21,200	21,100	24,640	519,904,000
26/08/2005	21,200	0.10 ▲	0.47	21,200	21,200	21,200	60,230	1,276,876,000
25/08/2005	21,100	0.10 ▲	0.48	21,100	21,100	21,100	12,200	257,420,000
24/08/2005	21,000	0.10 ▲	0.48	20,900	21,000	20,900	39,560	830,760,000
23/08/2005	20,900	-0.20 ▼	-0.95	20,900	20,900	20,900	44,040	920,436,000
22/08/2005	21,100	0.00 ■■	0.00	21,200	21,200	21,100	31,380	662,118,000
19/08/2005	21,100	0.00 ■■	0.00	21,000	21,100	21,000	28,740	606,414,000
18/08/2005	21,100	0.20 ▲	0.96	21,000	21,100	21,000	39,040	823,744,000
17/08/2005	20,900	0.10 ▲	0.48	21,000	21,000	20,900	39,820	832,238,000
16/08/2005	20,800	-0.40 ▼	-1.89	21,100	21,100	20,800	34,790	723,632,000
15/08/2005	21,200	0.00 ■■	0.00	21,300	21,300	21,200	33,270	705,324,000
12/08/2005	21,200	0.20 ▲	0.95	21,100	21,200	21,100	20,410	432,692,000
11/08/2005	21,000	0.00 ■■	0.00	21,100	21,100	21,000	5,190	108,990,000
10/08/2005	21,000	0.10 ▲	0.48	21,100	21,100	21,000	23,030	483,630,000
09/08/2005	20,900	0.20 ▲	0.97	20,800	20,900	20,800	24,350	508,915,000
08/08/2005	20,700	-0.30 ▼	-1.43	21,000	21,000	20,700	7,540	156,078,000
05/08/2005	21,000	-0.50 ▼	-2.33	21,500	21,500	21,000	35,680	749,280,000
04/08/2005	21,500	0.80 ▲	3.86	21,000	21,500	21,000	43,100	926,650,000
03/08/2005	20,700	0.20 ▲	0.98	20,700	20,700	20,700	24,840	514,188,000
02/08/2005	20,500	0.20 ▲	0.99	20,400	20,500	20,400	37,700	772,850,000
01/08/2005	20,300	0.10 ▲	0.50	20,300	20,300	20,300	53,370	1,083,411,000
29/07/2005	20,200	0.10 ▲	0.50	20,200	20,200	20,200	20,300	410,060,000
28/07/2005	20,100	0.10 ▲	0.50	20,100	20,100	20,100	54,670	1,098,867,000
27/07/2005	20,000	-0.50 ▼	-2.44	20,100	20,100	20,000	122,500	2,450,000,000
26/07/2005	20,500	-0.20 ▼	-0.97	20,400	20,500	20,400	31,380	643,290,000
25/07/2005	20,700	-0.30 ▼	-1.43	21,200	21,200	20,700	16,970	351,279,000
22/07/2005	21,000	0.40 ▲	1.94	20,100	21,000	20,100	88,540	1,859,340,000
21/07/2005	20,600	-0.30 ▼	-1.44	20,900	20,900	20,600	33,530	690,718,000
20/07/2005	20,900	-0.20 ▼	-0.95	21,100	21,100	20,900	28,110	587,499,000
19/07/2005	21,100	-0.20 ▼	-0.94	21,200	21,200	21,100	28,200	595,020,000
18/07/2005	21,300	0.00 ■■	0.00	21,400	21,400	21,300	17,900	381,270,000
15/07/2005	21,300	0.10 ▲	0.47	21,200	21,300	21,200	16,740	356,562,000
14/07/2005	21,200	0.00 ■■	0.00	21,500	21,500	21,200	39,110	829,132,000
13/07/2005	21,200	-0.30 ▼	-1.40	21,600	21,600	21,200	38,550	817,260,000
12/07/2005	21,500	-0.20 ▼	-0.92	21,700	21,700	21,500	59,280	1,274,520,000
11/07/2005	21,700	1.00 ▲	4.83	21,500	21,700	21,500	55,040	1,194,368,000
08/07/2005	20,700	0.40 ▲	1.97	20,400	20,700	20,400	17,640	365,148,000
07/07/2005	20,300	0.30 ▲	1.50	20,100	20,300	20,100	29,050	589,715,000
06/07/2005	20,000	0.20 ▲	1.01	20,000	20,000	20,000	46,300	926,000,000
05/07/2005	19,800	0.30 ▲	1.54	19,500	19,800	19,500	31,000	613,800,000
04/07/2005	19,500	0.10 ▲	0.52	19,400	19,500	19,400	22,200	432,900,000
01/07/2005	19,400	0.20 ▲	1.04	19,300	19,400	19,300	32,800	636,320,000
30/06/2005	19,200	0.00 ■■	0.00	19,300	19,300	19,200	18,600	357,120,000
29/06/2005	19,200	0.00 ■■	0.00	19,000	19,200	19,000	57,000	1,094,400,000
28/06/2005	19,200	0.00 ■■	0.00	19,100	19,200	19,100	55,740	1,070,208,000
27/06/2005	19,200	-0.40 ▼	-2.04	19,600	19,600	19,200	49,680	953,856,000
24/06/2005	19,600	0.40 ▲	2.08	19,400	19,600	19,400	37,720	739,312,000
23/06/2005	19,200	0.20 ▲	1.05	19,000	19,200	19,000	41,110	789,312,000
22/06/2005	19,000	0.20 ▲	1.06	19,000	19,000	19,000	37,320	709,080,000
21/06/2005	18,800	0.00 ■■	0.00	18,700	18,800	18,700	25,160	473,008,000
20/06/2005	18,800	0.00 ■■	0.00	18,800	18,800	18,800	22,350	420,180,000
17/06/2005	18,800	0.00 ■■	0.00	18,800	18,800	18,800	35,030	658,564,000
16/06/2005	18,800	0.00 ■■	0.00	18,800	18,800	18,800	15,950	299,860,000
15/06/2005	18,800	0.10 ▲	0.53	18,800	18,800	18,800	19,780	371,864,000
14/06/2005	18,700	0.10 ▲	0.54	18,600	18,700	18,600	23,900	446,930,000
13/06/2005	18,600	-0.10 ▼	-0.53	18,700	18,700	18,600	18,750	348,750,000
10/06/2005	18,700	-0.20 ▼	-1.06	18,800	18,800	18,700	15,860	296,582,000
09/06/2005	18,900	-0.10 ▼	-0.53	18,800	18,900	18,800	14,930	282,177,000
08/06/2005	19,000	0.00 ■■	0.00	19,000	19,000	19,000	25,480	484,120,000
07/06/2005	19,000	0.10 ▲	0.53	19,100	19,100	19,000	56,610	1,075,590,000
06/06/2005	18,900	0.10 ▲	0.53	18,800	18,900	18,800	74,010	1,398,789,000
03/06/2005	18,800	0.30 ▲	1.62	18,700	18,800	18,700	48,790	917,252,000
02/06/2005	18,500	0.20 ▲	1.09	18,400	18,500	18,400	41,920	775,520,000
01/06/2005	18,300	0.00 ■■	0.00	18,300	18,300	18,300	24,580	449,814,000
31/05/2005	18,300	0.10 ▲	0.55	18,300	18,300	18,300	55,960	1,024,068,000
30/05/2005	18,200	0.20 ▲	1.11	18,100	18,200	18,100	58,380	1,062,516,000
27/05/2005	18,000	0.10 ▲	0.56	17,900	18,000	17,900	41,840	753,120,000
26/05/2005	17,900	0.20 ▲	1.13	17,800	17,900	17,800	30,930	553,647,000
25/05/2005	17,700	0.00 ■■	0.00	17,800	17,800	17,700	23,640	418,428,000
24/05/2005	17,700	0.10 ▲	0.57	17,900	17,900	17,700	4,230	74,871,000
23/05/2005	17,600	0.00 ■■	0.00	17,800	17,800	17,600	10,600	186,560,000
20/05/2005	17,600	0.00 ■■	0.00	17,500	17,600	17,500	40,200	707,520,000
19/05/2005	17,600	-0.10 ▼	-0.56	17,700	17,700	17,600	39,300	691,680,000
18/05/2005	17,700	0.10 ▲	0.57	17,600	17,700	17,600	32,200	569,940,000
17/05/2005	17,600	-0.20 ▼	-1.12	17,600	17,600	17,600	35,010	616,176,000
16/05/2005	17,800	-0.10 ▼	-0.56	17,900	17,900	17,800	19,020	338,556,000
13/05/2005	17,900	0.10 ▲	0.56	17,900	17,900	17,900	14,560	260,624,000
12/05/2005	17,800	0.00 ■■	0.00	17,500	17,800	17,500	15,010	267,178,000
11/05/2005	17,800	-0.20 ▼	-1.11	17,900	17,900	17,800	15,000	267,000,000
10/05/2005	18,000	0.00 ■■	0.00	18,100	18,100	18,000	24,450	440,100,000
09/05/2005	18,000	0.00 ■■	0.00	17,900	18,000	17,900	8,820	158,760,000
06/05/2005	18,000	-0.10 ▼	-0.55	18,200	18,200	18,000	20,000	360,000,000
05/05/2005	18,100	0.60 ▲	3.43	17,700	18,100	17,700	22,820	413,042,000
04/05/2005	17,500	-0.80 ▼	-4.37	17,900	17,900	17,500	40,640	711,200,000
29/04/2005	18,300	0.10 ▲	0.55	18,300	18,300	18,300	21,300	389,790,000
28/04/2005	18,200	-0.20 ▼	-1.09	18,300	18,300	18,200	29,190	531,258,000
27/04/2005	18,400	-0.30 ▼	-1.60	18,600	18,600	18,400	18,810	346,104,000
26/04/2005	18,700	0.20 ▲	1.08	19,000	19,000	18,700	32,350	604,945,000
25/04/2005	18,500	0.80 ▲	4.52	18,300	18,500	18,300	58,320	1,078,920,000
22/04/2005	17,700	0.20 ▲	1.14	17,600	17,700	17,600	33,070	585,339,000
21/04/2005	17,500	-0.20 ▼	-1.13	17,400	17,500	17,400	8,750	153,125,000
20/04/2005	17,700	0.00 ■■	0.00	17,700	17,700	17,700	37,440	662,688,000
19/04/2005	17,700	0.20 ▲	1.14	17,600	17,700	17,600	74,330	1,315,641,000
18/04/2005	17,500	0.10 ▲	0.57	17,500	17,500	17,500	32,450	567,875,000
15/04/2005	17,400	-0.10 ▼	-0.57	17,400	17,400	17,400	14,690	255,606,000
14/04/2005	17,500	-0.20 ▼	-1.13	17,700	17,700	17,500	30,920	541,100,000
13/04/2005	17,700	0.30 ▲	1.72	17,700	17,700	17,700	40,100	709,770,000
12/04/2005	17,400	0.30 ▲	1.75	17,400	17,400	17,400	58,210	1,012,854,000
11/04/2005	17,100	0.30 ▲	1.79	17,000	17,100	17,000	28,030	479,313,000
08/04/2005	16,800	0.10 ▲	0.60	16,500	16,800	16,500	25,870	434,616,000
07/04/2005	16,700	0.00 ■■	0.00	16,700	16,700	16,700	57,230	955,741,000
06/04/2005	16,700	-0.20 ▼	-1.18	16,700	16,700	16,700	24,530	409,651,000
05/04/2005	16,900	-0.10 ▼	-0.59	17,000	17,000	16,900	7,350	124,215,000
04/04/2005	17,000	-0.20 ▼	-1.16	17,200	17,200	17,000	15,720	267,240,000
01/04/2005	17,200	0.10 ▲	0.58	17,200	17,200	17,200	20,160	346,752,000
31/03/2005	17,100	0.20 ▲	1.18	17,100	17,100	17,100	21,320	364,572,000
30/03/2005	16,900	0.80 ▲	4.97	16,900	16,900	16,900	49,170	830,973,000
29/03/2005	16,100	-0.10 ▼	-0.62	16,100	16,100	16,100	36,880	593,768,000
28/03/2005	16,200	-0.20 ▼	-1.22	16,300	16,300	16,200	26,870	435,294,000
25/03/2005	16,400	-0.70 ▼	-4.09	16,500	16,500	16,400	52,430	859,852,000
24/03/2005	17,100	-0.90 ▼	-5.00	17,100	17,100	17,100	17,430	298,053,000
23/03/2005	18,000	-0.90 ▼	-4.76	18,400	18,400	18,000	21,040	378,720,000
22/03/2005	18,900	-0.10 ▼	-0.53	18,900	18,900	18,900	24,910	470,799,000
21/03/2005	19,000	0.00 ■■	0.00	19,000	19,000	19,000	25,390	482,410,000
01/01/1970	8,910	0.00 ■■	0.00	8,910	0	0	0	0

(ĐVT: 1,000 VNĐ)