Lịch sử giao dịch DIC - 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 Đầu Tư &Thương Mại DIC
DIC Investment & Trading Joint Stock Company
Mã CK: DIC 0.90 ■■ 0 (0%) (cập nhật 04:30 27/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.dic-intraco.vn

DIC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
27/11/2024	900	0.00 ■■	0.00	900	0	0	0	0
26/11/2024	900	0.00 ■■	0.00	900	0	0	0	0
25/11/2024	900	0.00 ■■	0.00	900	0	0	0	0
22/11/2024	1,000	0.00 ■■	0.00	1,000	1,000	900	1,310	1,310,000
21/11/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
20/11/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
19/11/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
18/11/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
15/11/2024	1,000	0.00 ■■	0.00	1,000	1,000	900	3,660	3,660,000
14/11/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
13/11/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
12/11/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
11/11/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
08/11/2024	900	-0.10 ▼	-11.11	1,000	1,000	900	4,700	4,230,000
07/11/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
06/11/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
05/11/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
04/11/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
01/11/2024	1,000	0.10 ▲	10.00	900	1,000	900	9,670	9,670,000
31/10/2024	900	0.00 ■■	0.00	900	0	0	0	0
30/10/2024	900	0.00 ■■	0.00	900	0	0	0	0
29/10/2024	900	0.00 ■■	0.00	900	0	0	0	0
28/10/2024	900	0.00 ■■	0.00	900	0	0	0	0
25/10/2024	1,000	0.00 ■■	0.00	1,000	1,000	900	13,130	13,130,000
24/10/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
23/10/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
22/10/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
21/10/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
18/10/2024	1,000	0.00 ■■	0.00	1,000	1,000	900	3,220	3,220,000
17/10/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
16/10/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
15/10/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
14/10/2024	1,000	0.00 ■■	0.00	1,000	0	0	0	0
11/10/2024	1,100	0.00 ■■	0.00	1,100	1,200	1,000	12,990	14,289,000
10/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
09/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
08/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
07/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
04/10/2024	1,100	0.00 ■■	0.00	1,100	1,100	1,000	2,230	2,453,000
03/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
02/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
01/10/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
30/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
27/09/2024	1,100	0.00 ■■	0.00	1,100	1,100	1,000	16,460	18,106,000
26/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
25/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
24/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
23/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
20/09/2024	1,100	0.00 ■■	0.00	1,100	1,100	1,100	3,610	3,971,000
19/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
18/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
17/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
16/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
13/09/2024	1,100	0.00 ■■	0.00	1,100	1,100	1,100	2,440	2,684,000
12/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
11/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
10/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
09/09/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
06/09/2024	1,200	0.00 ■■	0.00	1,200	1,200	1,100	15,800	18,960,000
05/09/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
04/09/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
30/08/2024	1,200	0.00 ■■	0.00	1,200	1,200	1,100	19,810	23,772,000
29/08/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
28/08/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
27/08/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
26/08/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
23/08/2024	1,300	0.10 ▲	7.69	1,200	1,300	1,100	26,120	33,956,000
22/08/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
21/08/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
20/08/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
19/08/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
16/08/2024	1,200	0.00 ■■	0.00	1,200	1,200	1,100	3,180	3,816,000
15/08/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
14/08/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
13/08/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
12/08/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
09/08/2024	1,200	0.00 ■■	0.00	1,200	1,200	1,100	7,220	8,664,000
08/08/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
07/08/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
06/08/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
05/08/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
02/08/2024	1,200	0.00 ■■	0.00	1,200	1,200	1,100	13,540	16,248,000
01/08/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
31/07/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
30/07/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
29/07/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
26/07/2024	1,300	0.00 ■■	0.00	1,300	1,300	1,200	13,780	17,914,000
25/07/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
24/07/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
23/07/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
22/07/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
19/07/2024	1,200	-0.20 ▼	-16.67	1,400	1,400	1,200	15,270	18,324,000
18/07/2024	1,400	0.00 ■■	0.00	1,400	0	0	0	0
17/07/2024	1,400	0.00 ■■	0.00	1,400	0	0	0	0
16/07/2024	1,400	0.00 ■■	0.00	1,400	0	0	0	0
15/07/2024	1,400	0.00 ■■	0.00	1,400	0	0	0	0
12/07/2024	1,400	0.10 ▲	7.14	1,300	1,400	1,300	27,720	38,808,000
11/07/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
10/07/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
09/07/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
08/07/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
05/07/2024	1,200	0.00 ■■	0.00	1,200	1,300	1,200	10,380	12,456,000
04/07/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
03/07/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
02/07/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
01/07/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
28/06/2024	1,300	0.10 ▲	7.69	1,200	1,300	1,200	21,210	27,573,000
27/06/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
26/06/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
25/06/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
24/06/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
21/06/2024	1,200	0.00 ■■	0.00	1,200	1,300	1,200	6,290	7,548,000
20/06/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
19/06/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
18/06/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
17/06/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
14/06/2024	1,300	0.00 ■■	0.00	1,300	1,300	1,200	18,900	24,570,000
13/06/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
12/06/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
11/06/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
10/06/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
07/06/2024	1,300	0.10 ▲	7.69	1,200	1,300	1,200	15,940	20,722,000
06/06/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
05/06/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
04/06/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
03/06/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
31/05/2024	1,200	0.10 ▲	8.33	1,100	1,200	1,100	40,020	48,024,000
30/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
29/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
28/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
27/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
24/05/2024	1,100	-0.10 ▼	-9.09	1,200	1,200	1,100	17,810	19,591,000
23/05/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
22/05/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
21/05/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
20/05/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
17/05/2024	1,200	0.00 ■■	0.00	1,200	1,200	1,100	11,740	14,088,000
16/05/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
15/05/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
14/05/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
13/05/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
10/05/2024	1,200	0.00 ■■	0.00	1,200	1,200	1,100	10,410	12,492,000
09/05/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
08/05/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
07/05/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
06/05/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
03/05/2024	1,200	0.10 ▲	8.33	1,100	1,200	1,100	12,110	14,532,000
02/05/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
26/04/2024	1,200	0.10 ▲	8.33	1,100	1,200	1,100	8,590	10,308,000
25/04/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
24/04/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
23/04/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
22/04/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
19/04/2024	1,200	0.00 ■■	0.00	1,200	1,200	1,100	22,680	27,216,000
17/04/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
16/04/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
15/04/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
12/04/2024	1,200	0.00 ■■	0.00	1,200	1,300	1,200	31,650	37,980,000
11/04/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
10/04/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
09/04/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
08/04/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
05/04/2024	1,300	-0.10 ▼	-7.69	1,400	1,400	1,300	14,180	18,434,000
04/04/2024	1,400	0.00 ■■	0.00	1,400	0	0	0	0
03/04/2024	1,400	0.00 ■■	0.00	1,400	0	0	0	0
02/04/2024	1,400	0.00 ■■	0.00	1,400	0	0	0	0
01/04/2024	1,400	0.00 ■■	0.00	1,400	0	0	0	0
29/03/2024	1,400	0.10 ▲	7.14	1,300	1,400	1,200	24,350	34,090,000
28/03/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
27/03/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
26/03/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
25/03/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
22/03/2024	1,300	0.10 ▲	7.69	1,200	1,300	1,200	37,540	48,802,000
21/03/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
20/03/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
19/03/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
18/03/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
15/03/2024	1,200	0.10 ▲	8.33	1,100	1,200	1,000	36,010	43,212,000
14/03/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
13/03/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
12/03/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
11/03/2024	1,100	0.00 ■■	0.00	1,100	0	0	0	0
08/03/2024	1,200	0.00 ■■	0.00	1,200	1,200	1,100	20,860	25,032,000
07/03/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
06/03/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
05/03/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
04/03/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
01/03/2024	1,200	0.00 ■■	0.00	1,200	1,200	1,100	22,890	27,468,000
29/02/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
28/02/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
27/02/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
26/02/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
23/02/2024	1,300	0.00 ■■	0.00	1,300	1,300	1,200	34,400	44,720,000
22/02/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
21/02/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
20/02/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
19/02/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
16/02/2024	1,300	0.10 ▲	7.69	1,200	1,300	1,200	66,300	86,190,000
15/02/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
07/02/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
06/02/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
05/02/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
02/02/2024	1,200	0.00 ■■	0.00	1,200	1,300	1,200	151,600	181,920,000
01/02/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
31/01/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
30/01/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
29/01/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
26/01/2024	1,300	0.10 ▲	7.69	1,200	1,300	1,200	46,100	59,930,000
25/01/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
24/01/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
23/01/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
22/01/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
19/01/2024	1,300	0.00 ■■	0.00	1,300	1,300	1,200	180,600	234,780,000
18/01/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
17/01/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
16/01/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
15/01/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
12/01/2024	1,300	0.00 ■■	0.00	1,300	1,400	1,300	125,600	163,280,000
11/01/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
10/01/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
09/01/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
08/01/2024	1,300	0.00 ■■	0.00	1,300	0	0	0	0
05/01/2024	1,300	0.10 ▲	7.69	1,200	1,300	1,200	482,600	627,380,000
04/01/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
03/01/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
02/01/2024	1,200	0.00 ■■	0.00	1,200	0	0	0	0
29/12/2023	1,200	0.00 ■■	0.00	1,200	1,300	1,100	139,900	167,880,000
28/12/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
27/12/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
26/12/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
25/12/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
22/12/2023	1,200	0.00 ■■	0.00	1,200	1,300	1,100	111,300	133,560,000
21/12/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
20/12/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
19/12/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
18/12/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
15/12/2023	1,200	-0.20 ▼	-16.67	1,400	1,400	1,200	336,000	403,200,000
14/12/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
13/12/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
12/12/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
11/12/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
08/12/2023	1,400	0.10 ▲	7.14	1,300	1,400	1,300	133,000	186,200,000
07/12/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
06/12/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
05/12/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
04/12/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
01/12/2023	1,300	-0.10 ▼	-7.69	1,400	1,400	1,200	131,000	170,300,000
30/11/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
29/11/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
28/11/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
27/11/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
24/11/2023	1,400	-0.10 ▼	-7.14	1,500	1,500	1,400	157,500	220,500,000
23/11/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
22/11/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
21/11/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
20/11/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
17/11/2023	1,500	0.00 ■■	0.00	1,500	1,600	1,400	45,000	67,500,000
16/11/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
15/11/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
14/11/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
13/11/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
10/11/2023	1,400	-0.20 ▼	-14.29	1,600	1,700	1,400	135,200	189,280,000
09/11/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
08/11/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
07/11/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
06/11/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
03/11/2023	1,600	0.00 ■■	0.00	1,600	1,700	1,500	133,000	212,800,000
02/11/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
01/11/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
31/10/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
30/10/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
27/10/2023	1,500	-0.10 ▼	-6.67	1,600	1,600	1,500	201,300	301,950,000
26/10/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
25/10/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
24/10/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
23/10/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
20/10/2023	1,600	0.00 ■■	0.00	1,600	1,700	1,600	392,900	628,640,000
19/10/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
18/10/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
17/10/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
16/10/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
13/10/2023	1,600	0.00 ■■	0.00	1,600	1,700	1,400	429,400	687,040,000
12/10/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
11/10/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
10/10/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
09/10/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
06/10/2023	1,600	0.00 ■■	0.00	1,600	1,700	1,600	862,900	1,380,640,000
05/10/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
04/10/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
03/10/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
02/10/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
29/09/2023	1,600	-0.10 ▼	-6.25	1,700	1,700	1,600	121,400	194,240,000
28/09/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
27/09/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
26/09/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
21/09/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
20/09/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
19/09/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
18/09/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
15/09/2023	1,700	0.10 ▲	5.88	1,600	1,800	1,700	1,012,100	1,720,570,000
14/09/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
13/09/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
12/09/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
11/09/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
08/09/2023	1,700	0.10 ▲	5.88	1,600	1,700	1,600	344,300	585,310,000
07/09/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
06/09/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
31/08/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
30/08/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
29/08/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
28/08/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
25/08/2023	1,600	0.00 ■■	0.00	1,600	1,700	1,600	129,800	207,680,000
24/08/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
23/08/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
22/08/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
21/08/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
18/08/2023	1,700	1.70 ▲	100.00	0	1,800	1,600	342,000	581,400,000
17/08/2023	1,800	0.00 ■■	0.00	1,800	0	0	0	0
16/08/2023	1,800	0.00 ■■	0.00	1,800	0	0	0	0
15/08/2023	1,800	0.00 ■■	0.00	1,800	0	0	0	0
14/08/2023	1,800	0.00 ■■	0.00	1,800	0	0	0	0
11/08/2023	1,800	-0.10 ▼	-5.56	1,900	2,100	1,700	2,082,800	3,749,040,000
10/08/2023	1,900	0.00 ■■	0.00	1,900	0	0	0	0
09/08/2023	1,900	0.00 ■■	0.00	1,900	0	0	0	0
08/08/2023	1,900	0.00 ■■	0.00	1,900	0	0	0	0
07/08/2023	1,900	0.00 ■■	0.00	1,900	0	0	0	0
04/08/2023	2,000	0.20 ▲	10.00	1,800	2,000	1,700	550,900	1,101,800,000
03/08/2023	1,800	0.00 ■■	0.00	1,800	0	0	0	0
02/08/2023	1,800	0.00 ■■	0.00	1,800	0	0	0	0
01/08/2023	1,800	0.00 ■■	0.00	1,800	0	0	0	0
31/07/2023	1,800	0.00 ■■	0.00	1,800	0	0	0	0
28/07/2023	1,900	0.20 ▲	10.53	1,700	1,900	1,700	536,200	1,018,780,000
27/07/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
26/07/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
25/07/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
24/07/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
21/07/2023	1,700	0.10 ▲	5.88	1,600	1,800	1,600	308,300	524,110,000
20/07/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
19/07/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
18/07/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
17/07/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
14/07/2023	1,500	0.00 ■■	0.00	1,500	1,700	1,500	113,300	169,950,000
13/07/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
12/07/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
11/07/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
10/07/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
07/07/2023	1,600	0.10 ▲	6.25	1,500	1,600	1,300	100,000	160,000,000
06/07/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
05/07/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
04/07/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
03/07/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
30/06/2023	1,500	-0.20 ▼	-13.33	1,700	1,700	1,500	279,500	419,250,000
29/06/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
28/06/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
27/06/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
26/06/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
23/06/2023	1,700	0.10 ▲	5.88	1,600	1,800	1,600	415,400	706,180,000
22/06/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
21/06/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
20/06/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
19/06/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
16/06/2023	1,700	0.10 ▲	5.88	1,600	1,800	1,400	586,900	997,730,000
15/06/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
14/06/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
13/06/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
12/06/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
09/06/2023	1,600	0.20 ▲	12.50	1,400	1,600	1,500	267,200	427,520,000
08/06/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
07/06/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
06/06/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
05/06/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
02/06/2023	1,400	0.10 ▲	7.14	1,300	1,400	1,300	369,400	517,160,000
01/06/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
31/05/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
30/05/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
29/05/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
26/05/2023	1,300	0.00 ■■	0.00	1,300	1,300	1,200	124,100	161,330,000
25/05/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
24/05/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
23/05/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
22/05/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
19/05/2023	1,300	0.00 ■■	0.00	1,300	1,300	1,200	161,800	210,340,000
18/05/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
17/05/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
16/05/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
15/05/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
12/05/2023	1,400	1.40 ▲	100.00	0	1,400	1,300	204,300	286,020,000
11/05/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
10/05/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
09/05/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
08/05/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
05/05/2023	1,400	0.00 ■■	0.00	1,400	1,400	1,200	302,200	423,080,000
04/05/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
28/04/2023	1,400	0.00 ■■	0.00	1,400	1,500	1,300	195,400	273,560,000
27/04/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
26/04/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
25/04/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
24/04/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
21/04/2023	1,400	0.10 ▲	7.14	1,300	1,400	1,200	468,800	656,320,000
20/04/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
19/04/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
18/04/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
17/04/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
14/04/2023	1,300	0.00 ■■	0.00	1,300	1,400	1,300	243,900	317,070,000
13/04/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
12/04/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
11/04/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
10/04/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
07/04/2023	1,300	0.10 ▲	7.69	1,200	1,300	1,200	407,600	529,880,000
06/04/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
05/04/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
04/04/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
03/04/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
31/03/2023	1,200	-0.10 ▼	-8.33	1,300	1,300	1,200	277,600	333,120,000
30/03/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
29/03/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
28/03/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
27/03/2023	1,300	0.00 ■■	0.00	1,300	0	0	0	0
26/03/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
24/03/2023	1,300	0.10 ▲	7.69	1,200	1,300	1,200	230,400	299,520,000
23/03/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
22/03/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
21/03/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
20/03/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
17/03/2023	1,200	0.00 ■■	0.00	1,200	1,300	1,200	242,200	290,640,000
16/03/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
15/03/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
14/03/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
13/03/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
10/03/2023	1,300	0.10 ▲	7.69	1,200	1,300	1,100	164,000	213,200,000
09/03/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
08/03/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
07/03/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
06/03/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
03/03/2023	1,200	0.00 ■■	0.00	1,200	1,300	1,100	246,700	296,040,000
02/03/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
01/03/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
28/02/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
27/02/2023	1,200	0.00 ■■	0.00	1,200	0	0	0	0
24/02/2023	1,200	-0.20 ▼	-16.67	1,400	1,400	1,200	149,200	179,040,000
23/02/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
22/02/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
21/02/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
20/02/2023	1,400	0.00 ■■	0.00	1,400	0	0	0	0
17/02/2023	1,400	-0.10 ▼	-7.14	1,500	1,500	1,300	360,100	504,140,000
16/02/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
15/02/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
14/02/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
13/02/2023	1,500	0.00 ■■	0.00	1,500	0	0	0	0
10/02/2023	1,500	-0.20 ▼	-13.33	1,700	1,700	1,500	301,000	451,500,000
09/02/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
08/02/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
07/02/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
06/02/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
03/02/2023	1,600	-0.10 ▼	-6.25	1,700	1,700	1,600	239,700	383,520,000
02/02/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
01/02/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
31/01/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
30/01/2023	1,700	0.00 ■■	0.00	1,700	0	0	0	0
27/01/2023	1,700	0.10 ▲	5.88	1,600	1,800	1,600	176,600	300,220,000
19/01/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
18/01/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
17/01/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
16/01/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
13/01/2023	1,600	0.00 ■■	0.00	1,600	1,700	1,500	431,600	690,560,000
12/01/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
11/01/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
10/01/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
09/01/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
06/01/2023	1,500	-0.10 ▼	-6.67	1,600	1,800	1,400	393,300	589,950,000
05/01/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
04/01/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
03/01/2023	1,600	0.00 ■■	0.00	1,600	0	0	0	0
30/12/2022	1,600	0.20 ▲	12.50	1,400	1,600	1,600	252,000	403,200,000
29/12/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
28/12/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
27/12/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
26/12/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
23/12/2022	1,400	0.10 ▲	7.14	1,300	1,400	1,400	122,800	171,920,000
22/12/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
21/12/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
20/12/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
19/12/2022	1,300	0.00 ■■	0.00	1,300	0	0	0	0
15/12/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
14/12/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
13/12/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
12/12/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
09/12/2022	1,200	0.10 ▲	8.33	1,100	1,200	1,200	118,300	141,960,000
08/12/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
07/12/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
06/12/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
05/12/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
02/12/2022	1,100	0.10 ▲	9.09	1,000	1,100	1,000	286,300	314,930,000
01/12/2022	1,000	0.00 ■■	0.00	1,000	0	0	0	0
30/11/2022	1,000	0.00 ■■	0.00	1,000	0	0	0	0
29/11/2022	1,000	0.00 ■■	0.00	1,000	0	0	0	0
28/11/2022	1,000	0.00 ■■	0.00	1,000	0	0	0	0
25/11/2022	1,100	0.00 ■■	0.00	1,100	1,100	1,000	658,400	724,240,000
24/11/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
23/11/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
22/11/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
21/11/2022	1,100	0.00 ■■	0.00	1,100	0	0	0	0
18/11/2022	1,100	-0.10 ▼	-9.09	1,200	1,200	1,100	597,600	657,360,000
17/11/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
16/11/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
15/11/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
14/11/2022	1,200	0.00 ■■	0.00	1,200	0	0	0	0
11/11/2022	1,200	-0.20 ▼	-16.67	1,400	1,200	1,200	61,600	73,920,000
10/11/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
09/11/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
08/11/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
07/11/2022	1,400	0.00 ■■	0.00	1,400	0	0	0	0
04/11/2022	1,400	-0.20 ▼	-14.29	1,600	1,500	1,400	254,700	356,580,000
03/11/2022	1,600	0.00 ■■	0.00	1,600	0	0	0	0
02/11/2022	1,600	0.00 ■■	0.00	1,600	0	0	0	0
01/11/2022	1,600	0.00 ■■	0.00	1,600	0	0	0	0
31/10/2022	1,600	0.00 ■■	0.00	1,600	0	0	0	0
28/10/2022	1,600	0.10 ▲	6.25	1,500	1,700	1,500	224,300	358,880,000
27/10/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
26/10/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
25/10/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
24/10/2022	1,500	0.00 ■■	0.00	1,500	0	0	0	0
21/10/2022	1,500	-0.20 ▼	-13.33	1,700	1,600	1,500	283,000	424,500,000
20/10/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
19/10/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
18/10/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
17/10/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
14/10/2022	1,700	0.00 ■■	0.00	1,700	1,800	1,600	262,500	446,250,000
13/10/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
12/10/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
11/10/2022	1,700	0.00 ■■	0.00	1,700	0	0	0	0
07/10/2022	1,700	-0.20 ▼	-11.76	1,900	1,900	1,700	203,300	345,610,000
06/10/2022	1,900	0.00 ■■	0.00	1,900	0	0	0	0
05/10/2022	1,900	0.00 ■■	0.00	1,900	0	0	0	0
04/10/2022	1,900	0.00 ■■	0.00	1,900	0	0	0	0
03/10/2022	1,900	0.00 ■■	0.00	1,900	0	0	0	0
30/09/2022	1,900	-0.30 ▼	-15.79	2,200	2,100	1,900	406,000	771,400,000
29/09/2022	2,200	0.00 ■■	0.00	2,200	0	0	0	0
28/09/2022	2,200	0.00 ■■	0.00	2,200	0	0	0	0
27/09/2022	2,200	0.00 ■■	0.00	2,200	0	0	0	0
26/09/2022	2,200	0.00 ■■	0.00	2,200	0	0	0	0
23/09/2022	2,200	0.00 ■■	0.00	2,200	2,400	2,100	135,300	297,660,000
22/09/2022	2,200	0.00 ■■	0.00	2,200	0	0	0	0
21/09/2022	2,200	0.00 ■■	0.00	2,200	0	0	0	0
20/09/2022	2,200	0.00 ■■	0.00	2,200	0	0	0	0
19/09/2022	2,200	0.00 ■■	0.00	2,200	0	0	0	0
16/09/2022	2,200	0.10 ▲	4.55	2,100	2,400	2,000	358,000	787,600,000
15/09/2022	2,100	0.00 ■■	0.00	2,100	0	0	0	0
14/09/2022	2,100	0.00 ■■	0.00	2,100	0	0	0	0
13/09/2022	2,100	0.00 ■■	0.00	2,100	0	0	0	0
12/09/2022	2,100	0.00 ■■	0.00	2,100	0	0	0	0
09/09/2022	2,200	-0.20 ▼	-9.09	2,400	2,200	2,100	477,400	1,050,280,000
08/09/2022	2,400	0.00 ■■	0.00	2,400	0	0	0	0
07/09/2022	2,400	0.00 ■■	0.00	2,400	0	0	0	0
06/09/2022	2,400	0.00 ■■	0.00	2,400	0	0	0	0
05/09/2022	2,400	0.00 ■■	0.00	2,400	0	0	0	0
31/08/2022	2,400	0.00 ■■	0.00	2,400	0	0	0	0
30/08/2022	2,400	0.00 ■■	0.00	2,400	0	0	0	0
29/08/2022	2,400	0.00 ■■	0.00	2,400	0	0	0	0
26/08/2022	2,400	-0.30 ▼	-12.50	2,700	2,800	2,300	564,700	1,355,280,000
25/08/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
24/08/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
23/08/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
22/08/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
19/08/2022	2,600	-0.40 ▼	-15.38	3,000	3,000	2,600	586,900	1,525,940,000
18/08/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
17/08/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
16/08/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
15/08/2022	3,000	0.00 ■■	0.00	3,000	0	0	0	0
12/08/2022	2,900	0.10 ▲	3.45	2,800	3,200	2,800	997,800	2,893,620,000
11/08/2022	2,800	0.00 ■■	0.00	2,800	0	0	0	0
10/08/2022	2,800	0.00 ■■	0.00	2,800	0	0	0	0
09/08/2022	2,800	0.00 ■■	0.00	2,800	0	0	0	0
08/08/2022	2,800	0.00 ■■	0.00	2,800	0	0	0	0
05/08/2022	2,800	0.30 ▲	10.71	2,500	2,800	2,800	495,100	1,386,280,000
04/08/2022	2,500	0.00 ■■	0.00	2,500	0	0	0	0
03/08/2022	2,500	0.00 ■■	0.00	2,500	0	0	0	0
02/08/2022	2,500	0.00 ■■	0.00	2,500	0	0	0	0
01/08/2022	2,500	0.00 ■■	0.00	2,500	0	0	0	0
29/07/2022	2,500	0.30 ▲	12.00	2,200	2,500	2,500	98,400	246,000,000
28/07/2022	2,200	0.00 ■■	0.00	2,200	0	0	0	0
27/07/2022	2,200	0.00 ■■	0.00	2,200	0	0	0	0
26/07/2022	2,200	0.00 ■■	0.00	2,200	0	0	0	0
25/07/2022	2,200	0.00 ■■	0.00	2,200	0	0	0	0
22/07/2022	2,300	0.30 ▲	13.04	2,000	2,300	2,000	561,800	1,292,140,000
21/07/2022	2,000	0.00 ■■	0.00	2,000	0	0	0	0
20/07/2022	2,000	0.00 ■■	0.00	2,000	0	0	0	0
19/07/2022	2,000	0.00 ■■	0.00	2,000	0	0	0	0
18/07/2022	2,000	0.00 ■■	0.00	2,000	0	0	0	0
15/07/2022	2,100	0.20 ▲	9.52	1,900	2,100	1,900	462,600	971,460,000
14/07/2022	1,900	0.00 ■■	0.00	1,900	0	0	0	0
13/07/2022	1,900	0.00 ■■	0.00	1,900	0	0	0	0
12/07/2022	1,900	0.00 ■■	0.00	1,900	0	0	0	0
11/07/2022	1,900	0.00 ■■	0.00	1,900	0	0	0	0
08/07/2022	1,900	0.10 ▲	5.26	1,800	2,000	1,800	196,000	372,400,000
07/07/2022	1,800	0.00 ■■	0.00	1,800	0	0	0	0
06/07/2022	1,800	0.00 ■■	0.00	1,800	0	0	0	0
05/07/2022	1,800	0.00 ■■	0.00	1,800	0	0	0	0
04/07/2022	1,900	0.10 ▲	5.26	1,800	0	0	0	0
01/07/2022	1,900	-0.20 ▼	-10.53	2,100	2,000	1,800	418,200	794,580,000
30/06/2022	2,100	0.00 ■■	0.00	2,100	0	0	0	0
29/06/2022	2,100	0.00 ■■	0.00	2,100	0	0	0	0
28/06/2022	2,100	0.00 ■■	0.00	2,100	0	0	0	0
27/06/2022	2,100	0.00 ■■	0.00	2,100	0	0	0	0
24/06/2022	2,100	-0.10 ▼	-4.76	2,200	2,300	2,000	635,100	1,333,710,000
23/06/2022	2,200	0.00 ■■	0.00	2,200	0	0	0	0
22/06/2022	2,200	0.00 ■■	0.00	2,200	0	0	0	0
21/06/2022	2,200	0.00 ■■	0.00	2,200	0	0	0	0
20/06/2022	2,200	0.00 ■■	0.00	2,200	0	0	0	0
17/06/2022	2,200	-0.30 ▼	-13.64	2,500	2,500	2,200	257,800	567,160,000
16/06/2022	2,500	0.00 ■■	0.00	2,500	0	0	0	0
15/06/2022	2,500	0.00 ■■	0.00	2,500	0	0	0	0
14/06/2022	2,500	0.00 ■■	0.00	2,500	0	0	0	0
13/06/2022	2,500	0.00 ■■	0.00	2,500	0	0	0	0
10/06/2022	2,500	-0.20 ▼	-8.00	2,700	2,700	2,500	293,400	733,500,000
09/06/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
08/06/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
07/06/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
06/06/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
03/06/2022	2,700	-0.10 ▼	-3.70	2,800	2,900	2,600	231,600	625,320,000
02/06/2022	2,700	-0.10 ▼	-3.70	2,800	0	0	0	0
01/06/2022	2,700	-0.10 ▼	-3.70	2,800	0	0	0	0
31/05/2022	2,700	-0.10 ▼	-3.70	2,800	0	0	0	0
30/05/2022	2,700	-0.10 ▼	-3.70	2,800	0	0	0	0
27/05/2022	2,700	-0.10 ▼	-3.70	2,800	2,900	2,700	1,118,900	3,021,030,000
26/05/2022	2,700	-0.10 ▼	-3.70	2,800	0	0	0	0
25/05/2022	2,700	-0.10 ▼	-3.70	2,800	0	0	0	0
24/05/2022	2,700	-0.10 ▼	-3.70	2,800	0	0	0	0
23/05/2022	2,700	-0.10 ▼	-3.70	2,800	0	0	0	0
20/05/2022	2,700	-0.20 ▼	-7.41	2,900	3,100	2,700	350,200	945,540,000
19/05/2022	2,800	-0.10 ▼	-3.57	2,900	0	0	0	0
18/05/2022	2,800	-0.10 ▼	-3.57	2,900	0	0	0	0
17/05/2022	2,800	-0.10 ▼	-3.57	2,900	0	0	0	0
16/05/2022	2,800	-0.10 ▼	-3.57	2,900	0	0	0	0
13/05/2022	2,800	-0.40 ▼	-14.29	3,200	3,300	2,800	724,800	2,029,440,000
12/05/2022	3,300	0.10 ▲	3.03	3,200	0	0	0	0
11/05/2022	3,300	0.10 ▲	3.03	3,200	0	0	0	0
10/05/2022	3,300	0.10 ▲	3.03	3,200	0	0	0	0
09/05/2022	3,300	0.10 ▲	3.03	3,200	0	0	0	0
29/04/2022	3,100	0.40 ▲	12.90	2,700	3,100	2,800	465,000	1,441,500,000
28/04/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
27/04/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
26/04/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
25/04/2022	2,700	0.00 ■■	0.00	2,700	0	0	0	0
23/04/2022	2,700	-0.40 ▼	-14.81	3,100	2,900	2,700	89,280	241,056,000
22/04/2022	2,700	-0.40 ▼	-14.81	3,100	2,900	2,700	89,280	241,056,000
21/04/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
20/04/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
19/04/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
18/04/2022	3,100	0.00 ■■	0.00	3,100	0	0	0	0
16/04/2022	3,200	-0.20 ▼	-6.25	3,400	3,500	3,000	35,750	114,400,000
15/04/2022	3,200	-0.20 ▼	-6.25	3,400	3,500	3,000	357,500	1,144,000,000
14/04/2022	3,400	0.00 ■■	0.00	3,400	0	0	0	0
13/04/2022	3,400	0.00 ■■	0.00	3,400	0	0	0	0
12/04/2022	3,400	0.00 ■■	0.00	3,400	0	0	0	0
08/04/2022	3,400	-0.50 ▼	-14.71	3,900	3,900	3,400	954,100	3,243,940,000
07/04/2022	3,900	0.00 ■■	0.00	3,900	0	0	0	0
06/04/2022	3,900	0.00 ■■	0.00	3,900	0	0	0	0
05/04/2022	3,900	0.00 ■■	0.00	3,900	0	0	0	0
04/04/2022	3,900	0.00 ■■	0.00	3,900	0	0	0	0
01/04/2022	3,900	-0.20 ▼	-5.13	4,100	4,100	3,800	577,700	2,253,030,000
31/03/2022	4,200	0.10 ▲	2.38	4,100	0	0	0	0
30/03/2022	4,200	0.10 ▲	2.38	4,100	0	0	0	0
29/03/2022	4,200	0.10 ▲	2.38	4,100	0	0	0	0
28/03/2022	4,200	0.10 ▲	2.38	4,100	0	0	0	0
25/03/2022	4,200	0.20 ▲	4.76	4,000	4,200	3,900	1,009,400	4,239,480,000
24/03/2022	4,100	0.10 ▲	2.44	4,000	0	0	0	0
23/03/2022	4,100	0.10 ▲	2.44	4,000	0	0	0	0
22/03/2022	4,100	0.10 ▲	2.44	4,000	0	0	0	0
21/03/2022	4,100	0.10 ▲	2.44	4,000	0	0	0	0
18/03/2022	4,100	-0.20 ▼	-4.88	4,300	4,500	3,800	1,013,900	4,156,990,000
17/03/2022	4,200	-0.10 ▼	-2.38	4,300	0	0	0	0
16/03/2022	4,200	-0.10 ▼	-2.38	4,300	0	0	0	0
15/03/2022	4,200	-0.10 ▼	-2.38	4,300	0	0	0	0
14/03/2022	4,200	-0.10 ▼	-2.38	4,300	0	0	0	0
11/03/2022	4,200	-0.60 ▼	-14.29	4,800	4,800	4,100	925,700	3,887,940,000
10/03/2022	4,800	0.00 ■■	0.00	4,800	0	0	0	0
09/03/2022	4,800	0.00 ■■	0.00	4,800	0	0	0	0
08/03/2022	4,800	0.00 ■■	0.00	4,800	0	0	0	0
07/03/2022	4,800	0.00 ■■	0.00	4,800	0	0	0	0
04/03/2022	4,800	0.00 ■■	0.00	4,800	5,000	4,600	696,900	3,345,120,000
03/03/2022	4,700	-0.10 ▼	-2.13	4,800	0	0	0	0
02/03/2022	4,700	-0.10 ▼	-2.13	4,800	0	0	0	0
01/03/2022	4,700	-0.10 ▼	-2.13	4,800	0	0	0	0
28/02/2022	4,700	-0.10 ▼	-2.13	4,800	0	0	0	0
25/02/2022	4,700	-0.40 ▼	-8.51	5,100	5,200	4,500	785,800	3,693,260,000
24/02/2022	5,000	-0.10 ▼	-2.00	5,100	0	0	0	0
23/02/2022	5,000	-0.10 ▼	-2.00	5,100	0	0	0	0
22/02/2022	5,000	-0.10 ▼	-2.00	5,100	0	0	0	0
21/02/2022	5,000	-0.10 ▼	-2.00	5,100	0	0	0	0
18/02/2022	5,000	0.00 ■■	0.00	5,000	5,400	4,900	768,500	3,842,500,000
17/02/2022	5,100	0.10 ▲	1.96	5,000	0	0	0	0
16/02/2022	5,100	0.10 ▲	1.96	5,000	0	0	0	0
15/02/2022	5,100	0.10 ▲	1.96	5,000	0	0	0	0
14/02/2022	5,100	0.10 ▲	1.96	5,000	0	0	0	0
11/02/2022	5,100	-0.40 ▼	-7.84	5,500	5,600	4,700	1,004,700	5,123,970,000
10/02/2022	5,500	0.00 ■■	0.00	5,500	0	0	0	0
09/02/2022	5,500	0.00 ■■	0.00	5,500	0	0	0	0
08/02/2022	5,500	0.00 ■■	0.00	5,500	0	0	0	0
07/02/2022	5,500	0.00 ■■	0.00	5,500	0	0	0	0
28/01/2022	5,500	-0.90 ▼	-16.36	6,400	5,900	5,500	555,000	3,052,500,000
27/01/2022	6,400	0.00 ■■	0.00	6,400	0	0	0	0
26/01/2022	6,100	-0.30 ▼	-4.92	6,400	0	0	0	0
25/01/2022	6,100	-0.30 ▼	-4.92	6,400	0	0	0	0
24/01/2022	6,100	-0.30 ▼	-4.92	6,400	0	0	0	0
21/01/2022	6,100	-0.20 ▼	-3.28	6,300	7,200	5,900	1,084,900	6,617,890,000
20/01/2022	6,200	-0.10 ▼	-1.61	6,300	0	0	0	0
19/01/2022	6,200	-0.10 ▼	-1.61	6,300	0	0	0	0
18/01/2022	6,200	-0.10 ▼	-1.61	6,300	0	0	0	0
17/01/2022	6,200	-0.10 ▼	-1.61	6,300	0	0	0	0
14/01/2022	6,200	-1.00 ▼	-16.13	7,200	7,600	6,200	1,942,900	12,045,980,000
13/01/2022	7,200	0.00 ■■	0.00	7,200	0	0	0	0
12/01/2022	7,200	0.00 ■■	0.00	7,200	0	0	0	0
11/01/2022	7,200	0.00 ■■	0.00	7,200	0	0	0	0
10/01/2022	7,200	0.00 ■■	0.00	7,200	0	0	0	0
07/01/2022	7,200	0.90 ▲	12.50	6,300	7,200	6,500	1,759,900	12,671,280,000
06/01/2022	6,400	0.00 ■■	0.00	6,300	0	0	0	0
05/01/2022	6,400	0.00 ■■	0.00	6,300	0	0	0	0
04/01/2022	6,400	0.00 ■■	0.00	6,300	0	0	0	0
31/12/2021	6,200	0.20 ▲	3.23	6,200	6,800	5,900	2,012,500	12,477,500,000
30/12/2021	6,100	0.00 ■■	0.00	6,200	0	0	0	0
29/12/2021	6,100	-6.20 ▼	-101.64	6,200	0	0	0	0
22/12/2021	6,800	-7.10 ▼	-104.41	7,100	0	0	0	0
21/12/2021	6,800	-7.10 ▼	-104.41	7,100	0	0	0	0
20/12/2021	6,800	-7.10 ▼	-104.41	7,100	0	0	0	0
17/12/2021	6,800	0.20 ▲	2.94	6,600	7,500	6,000	3,705,000	25,194,000,000
16/12/2021	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
15/12/2021	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
13/12/2021	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
10/12/2021	6,600	0.80 ▲	12.12	5,800	6,600	6,600	788,500	5,204,100,000
09/12/2021	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
08/12/2021	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
07/12/2021	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
06/12/2021	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
03/12/2021	5,800	0.70 ▲	12.07	5,100	5,800	5,800	1,489,600	8,639,680,000
02/12/2021	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
01/12/2021	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
30/11/2021	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
29/11/2021	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
26/11/2021	5,100	0.60 ▲	11.76	4,500	5,100	5,000	1,317,500	6,719,250,000
25/11/2021	4,600	-4.50 ▼	-97.83	4,500	0	0	0	0
24/11/2021	4,600	-4.50 ▼	-97.83	4,500	0	0	0	0
23/11/2021	4,600	-4.50 ▼	-97.83	4,500	0	0	0	0
22/11/2021	4,600	-4.50 ▼	-97.83	4,500	0	0	0	0
19/11/2021	4,600	0.60 ▲	13.04	4,000	4,600	4,000	3,420,600	15,734,760,000
18/11/2021	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
17/11/2021	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
16/11/2021	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
15/11/2021	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
12/11/2021	4,000	0.50 ▲	12.50	3,500	4,000	4,000	737,500	2,950,000,000
11/11/2021	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
10/11/2021	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
09/11/2021	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
08/11/2021	3,500	-3.50 ▼	-100.00	3,500	0	0	0	0
05/11/2021	3,500	0.40 ▲	11.43	3,100	3,500	3,500	489,400	1,712,900,000
03/11/2021	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
02/11/2021	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
01/11/2021	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
29/10/2021	3,100	0.40 ▲	12.90	2,700	3,100	3,100	203,500	630,850,000
28/10/2021	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
26/10/2021	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
25/10/2021	2,700	-2.70 ▼	-100.00	2,700	0	0	0	0
22/10/2021	2,700	0.30 ▲	11.11	2,400	2,700	2,700	301,300	813,510,000
21/10/2021	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
20/10/2021	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
19/10/2021	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
18/10/2021	2,400	-2.40 ▼	-100.00	2,400	0	0	0	0
15/10/2021	2,400	0.30 ▲	12.50	2,100	2,400	2,400	624,400	1,498,560,000
14/10/2021	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
13/10/2021	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
12/10/2021	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
11/10/2021	2,100	-2.10 ▼	-100.00	2,100	0	0	0	0
08/10/2021	2,100	0.20 ▲	9.52	1,900	2,100	2,100	699,400	1,468,740,000
06/10/2021	2,000	-1.90 ▼	-95.00	1,900	0	0	0	0
05/10/2021	2,000	-1.90 ▼	-95.00	1,900	0	0	0	0
04/10/2021	2,000	-1.90 ▼	-95.00	1,800	0	0	0	0
01/10/2021	2,000	0.20 ▲	10.00	1,800	2,000	1,700	3,557,800	7,115,600,000
30/09/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
29/09/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
28/09/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
27/09/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
24/09/2021	1,800	0.10 ▲	5.56	1,700	1,900	1,600	1,224,900	2,204,820,000
23/09/2021	1,700	-1.70 ▼	-100.00	1,700	0	0	0	0
22/09/2021	1,700	-1.70 ▼	-100.00	1,700	0	0	0	0
21/09/2021	1,700	-1.70 ▼	-100.00	1,700	0	0	0	0
20/09/2021	1,700	-1.70 ▼	-100.00	1,700	0	0	0	0
17/09/2021	1,700	0.20 ▲	11.76	1,500	1,700	1,500	1,128,000	1,917,600,000
16/09/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
15/09/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
14/09/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
13/09/2021	1,600	-1.50 ▼	-93.75	1,500	0	0	0	0
10/09/2021	1,600	0.10 ▲	6.25	1,500	1,600	1,400	701,400	1,122,240,000
09/09/2021	1,500	-1.50 ▼	-100.00	1,500	0	0	0	0
08/09/2021	1,500	-1.50 ▼	-100.00	1,500	0	0	0	0
07/09/2021	1,500	-1.50 ▼	-100.00	1,500	0	0	0	0
06/09/2021	1,500	-1.50 ▼	-100.00	1,500	0	0	0	0
01/09/2021	1,500	-1.50 ▼	-100.00	1,500	0	0	0	0
31/08/2021	1,500	-1.50 ▼	-100.00	1,500	0	0	0	0
30/08/2021	1,500	-1.50 ▼	-100.00	1,500	0	0	0	0
27/08/2021	1,500	-0.10 ▼	-6.67	1,600	1,600	1,400	440,500	660,750,000
26/08/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
25/08/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
24/08/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
23/08/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
20/08/2021	1,600	-0.10 ▼	-6.25	1,700	1,700	1,500	961,800	1,538,880,000
19/08/2021	1,700	-1.70 ▼	-100.00	1,700	0	0	0	0
18/08/2021	1,700	-1.70 ▼	-100.00	1,700	0	0	0	0
17/08/2021	1,700	-1.70 ▼	-100.00	1,700	0	0	0	0
16/08/2021	1,700	-1.70 ▼	-100.00	1,700	0	0	0	0
13/08/2021	1,700	0.10 ▲	5.88	1,600	1,700	1,600	307,300	522,410,000
12/08/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
11/08/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
10/08/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
09/08/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
06/08/2021	1,600	0.10 ▲	6.25	1,500	1,700	1,500	1,090,500	1,744,800,000
05/08/2021	1,500	-1.50 ▼	-100.00	1,500	0	0	0	0
04/08/2021	1,500	-1.50 ▼	-100.00	1,500	0	0	0	0
03/08/2021	1,500	-1.50 ▼	-100.00	1,500	0	0	0	0
02/08/2021	1,500	-1.50 ▼	-100.00	1,500	0	0	0	0
30/07/2021	1,500	-0.10 ▼	-6.67	1,600	1,600	1,400	288,200	432,300,000
29/07/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
28/07/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
27/07/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
26/07/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
23/07/2021	1,600	0.00 ■■	0.00	1,600	1,600	1,500	114,800	183,680,000
22/07/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
21/07/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
20/07/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
19/07/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
16/07/2021	1,600	0.00 ■■	0.00	1,600	1,700	1,500	335,900	537,440,000
15/07/2021	1,700	-1.60 ▼	-94.12	1,600	0	0	0	0
14/07/2021	1,700	-1.60 ▼	-94.12	1,600	0	0	0	0
13/07/2021	1,700	-1.60 ▼	-94.12	1,600	0	0	0	0
12/07/2021	1,700	-1.60 ▼	-94.12	1,600	0	0	0	0
09/07/2021	1,700	0.00 ■■	0.00	1,700	1,700	1,500	652,700	1,109,590,000
08/07/2021	1,700	-1.70 ▼	-100.00	1,700	0	0	0	0
07/07/2021	1,700	-1.70 ▼	-100.00	1,700	0	0	0	0
06/07/2021	1,700	-1.70 ▼	-100.00	1,700	0	0	0	0
05/07/2021	1,700	-1.70 ▼	-100.00	1,700	0	0	0	0
02/07/2021	1,700	0.00 ■■	0.00	1,700	1,800	1,600	425,800	723,860,000
01/07/2021	1,800	-1.70 ▼	-94.44	1,700	0	0	0	0
30/06/2021	1,800	-1.70 ▼	-94.44	1,700	0	0	0	0
29/06/2021	1,800	-1.70 ▼	-94.44	1,700	0	0	0	0
28/06/2021	1,800	-1.70 ▼	-94.44	1,700	0	0	0	0
25/06/2021	1,800	0.00 ■■	0.00	1,800	1,900	1,600	603,300	1,085,940,000
24/06/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
23/06/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
22/06/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
21/06/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
18/06/2021	1,800	0.00 ■■	0.00	1,800	1,900	1,800	571,300	1,028,340,000
17/06/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
16/06/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
14/06/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
11/06/2021	1,800	0.00 ■■	0.00	1,800	1,900	1,700	506,800	912,240,000
10/06/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
09/06/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
08/06/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
07/06/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
04/06/2021	1,800	0.20 ▲	11.11	1,600	1,800	1,600	761,000	1,369,800,000
03/06/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
02/06/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
01/06/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
31/05/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
28/05/2021	1,600	0.00 ■■	0.00	1,600	1,600	1,500	316,000	505,600,000
27/05/2021	1,500	-1.60 ▼	-106.67	1,600	0	0	0	0
26/05/2021	1,500	-1.60 ▼	-106.67	1,600	0	0	0	0
25/05/2021	1,500	-1.60 ▼	-106.67	1,600	0	0	0	0
24/05/2021	1,500	-1.60 ▼	-106.67	1,600	0	0	0	0
21/05/2021	1,500	-0.20 ▼	-13.33	1,700	1,800	1,500	1,249,300	1,873,950,000
20/05/2021	1,800	-1.70 ▼	-94.44	1,700	0	0	0	0
19/05/2021	1,800	-1.70 ▼	-94.44	1,700	0	0	0	0
18/05/2021	1,800	-1.70 ▼	-94.44	1,700	0	0	0	0
17/05/2021	1,800	-1.70 ▼	-94.44	1,700	0	0	0	0
14/05/2021	1,800	-0.10 ▼	-5.56	1,900	1,900	1,700	851,100	1,531,980,000
13/05/2021	2,000	-1.90 ▼	-95.00	1,900	0	0	0	0
12/05/2021	2,000	-1.90 ▼	-95.00	1,900	0	0	0	0
11/05/2021	2,000	-1.90 ▼	-95.00	1,900	0	0	0	0
10/05/2021	2,000	-1.90 ▼	-95.00	1,900	0	0	0	0
07/05/2021	2,000	-0.20 ▼	-10.00	2,200	2,200	1,900	1,140,800	2,281,600,000
06/05/2021	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
05/05/2021	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
29/04/2021	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
28/04/2021	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
27/04/2021	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
26/04/2021	2,200	-2.20 ▼	-100.00	2,200	0	0	0	0
23/04/2021	2,200	-0.10 ▼	-4.55	2,300	2,300	2,000	648,900	1,427,580,000
22/04/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
20/04/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
19/04/2021	2,300	-2.30 ▼	-100.00	2,300	0	0	0	0
16/04/2021	2,300	0.30 ▲	13.04	2,000	2,300	2,000	2,209,800	5,082,540,000
15/04/2021	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
14/04/2021	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
13/04/2021	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
12/04/2021	2,000	-2.00 ▼	-100.00	2,000	0	0	0	0
09/04/2021	2,000	0.20 ▲	10.00	1,800	2,000	1,900	1,547,400	3,094,800,000
08/04/2021	1,900	-1.80 ▼	-94.74	1,800	0	0	0	0
07/04/2021	1,900	-1.80 ▼	-94.74	1,800	0	0	0	0
06/04/2021	1,900	-1.80 ▼	-94.74	1,800	0	0	0	0
05/04/2021	1,900	-1.80 ▼	-94.74	1,800	0	0	0	0
02/04/2021	1,900	0.10 ▲	5.26	1,800	1,900	1,700	902,500	1,714,750,000
01/04/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
31/03/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
30/03/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
29/03/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
26/03/2021	1,800	-0.10 ▼	-5.56	1,900	2,000	1,700	1,000,300	1,800,540,000
25/03/2021	1,900	-1.90 ▼	-100.00	1,900	0	0	0	0
24/03/2021	1,900	-1.90 ▼	-100.00	1,900	0	0	0	0
23/03/2021	1,900	-1.90 ▼	-100.00	1,900	0	0	0	0
22/03/2021	1,900	-1.90 ▼	-100.00	1,900	0	0	0	0
19/03/2021	1,900	0.00 ■■	0.00	1,900	2,100	1,800	1,099,100	2,088,290,000
18/03/2021	2,000	-1.90 ▼	-95.00	1,900	0	0	0	0
17/03/2021	2,000	-1.90 ▼	-95.00	1,900	0	0	0	0
16/03/2021	2,000	-1.90 ▼	-95.00	1,900	0	0	0	0
15/03/2021	2,000	-1.90 ▼	-95.00	1,900	0	0	0	0
12/03/2021	2,000	0.20 ▲	10.00	1,800	2,000	1,600	1,272,800	2,545,600,000
11/03/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
10/03/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
09/03/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
08/03/2021	1,800	-1.80 ▼	-100.00	1,800	0	0	0	0
05/03/2021	1,800	0.20 ▲	11.11	1,600	1,800	1,700	1,629,100	2,932,380,000
04/03/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
03/03/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
02/03/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
01/03/2021	1,600	-1.60 ▼	-100.00	1,600	0	0	0	0
26/02/2021	1,600	0.20 ▲	12.50	1,400	1,600	1,500	805,200	1,288,320,000
25/02/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
24/02/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
23/02/2021	1,400	-1.40 ▼	-100.00	1,400	0	0	0	0
19/02/2021	1,400	0.10 ▲	7.14	1,300	1,400	1,400	246,300	344,820,000
18/02/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
17/02/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
09/02/2021	1,300	-1.30 ▼	-100.00	1,300	0	0	0	0
08/02/2021	1,300	-1.30 ▼	-100.00	1,200	0	0	0	0
05/02/2021	1,300	0.10 ▲	7.69	1,200	1,300	1,200	1,306,100	1,697,930,000
04/01/2021	900	-0.90 ▼	-100.00	900	0	0	0	0
31/12/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
30/12/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
28/12/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
27/12/2020	900	0.00 ■■	0.00	900	1,000	900	23,970	21,573,000
25/12/2020	900	0.00 ■■	0.00	900	1,000	900	23,970	21,573,000
24/12/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
23/12/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
21/12/2020	900	0.00 ■■	0.00	900	1,000	800	30,180	27,162,000
20/12/2020	900	0.00 ■■	0.00	900	1,000	800	30,180	27,162,000
18/12/2020	900	0.00 ■■	0.00	900	1,000	800	30,180	27,162,000
16/12/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
15/12/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
14/12/2020	900	-0.10 ▼	-11.11	1,000	1,000	900	27,430	24,687,000
13/12/2020	900	-0.10 ▼	-11.11	1,000	1,000	900	27,430	24,687,000
11/12/2020	900	-0.10 ▼	-11.11	1,000	1,000	900	27,430	24,687,000
10/12/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
09/12/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
08/12/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
07/12/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
04/12/2020	900	0.00 ■■	0.00	900	1,000	900	84,800	76,320,000
03/12/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
02/12/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
30/11/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
27/11/2020	1,000	0.10 ▲	10.00	900	1,000	900	293,400	293,400,000
26/11/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
25/11/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
24/11/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
23/11/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
20/11/2020	1,000	0.10 ▲	10.00	900	1,000	900	18,540	18,540,000
19/11/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
18/11/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
17/11/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
16/11/2020	900	-0.90 ▼	-100.00	900	0	0	0	0
13/11/2020	900	-0.10 ▼	-11.11	1,000	1,000	900	26,260	23,634,000
10/11/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
09/11/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
06/11/2020	1,000	0.10 ▲	10.00	900	1,000	900	6,830	6,830,000
05/11/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
04/11/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
03/11/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
02/11/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
30/10/2020	1,000	0.00 ■■	0.00	1,000	1,000	900	201,800	201,800,000
29/10/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
28/10/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
27/10/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
26/10/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
23/10/2020	1,000	-0.10 ▼	-10.00	1,100	1,100	1,000	34,620	34,620,000
22/10/2020	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
21/10/2020	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
20/10/2020	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
19/10/2020	1,100	-1.10 ▼	-100.00	1,100	0	0	0	0
16/10/2020	1,100	0.10 ▲	9.09	1,000	1,100	1,000	27,710	30,481,000
14/10/2020	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
13/10/2020	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
12/10/2020	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
09/10/2020	1,100	0.10 ▲	9.09	1,000	1,100	1,000	201,300	221,430,000
07/10/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
02/10/2020	1,000	0.00 ■■	0.00	1,000	1,100	900	54,070	54,070,000
01/10/2020	900	-1.00 ▼	-111.11	1,000	0	0	0	0
28/09/2020	900	-1.00 ▼	-111.11	1,000	0	0	0	0
25/09/2020	900	-0.10 ▼	-11.11	1,000	1,100	900	185,500	166,950,000
24/09/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
23/09/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
22/09/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
21/09/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
18/09/2020	1,000	0.00 ■■	0.00	1,000	1,100	900	33,510	33,510,000
17/09/2020	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
16/09/2020	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
15/09/2020	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
14/09/2020	1,100	-1.00 ▼	-90.91	1,000	0	0	0	0
11/09/2020	1,100	0.10 ▲	9.09	1,000	1,100	900	30,170	33,187,000
10/09/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
09/09/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
08/09/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
07/09/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
04/09/2020	1,000	0.10 ▲	10.00	900	1,000	900	93,260	93,260,000
03/09/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
01/09/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
31/08/2020	1,000	-0.90 ▼	-90.00	900	0	0	0	0
28/08/2020	1,000	0.00 ■■	0.00	1,000	1,000	900	61,280	61,280,000
27/08/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
26/08/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
25/08/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
24/08/2020	1,000	-1.00 ▼	-100.00	1,000	0	0	0	0
21/08/2020	1,000	0.00 ■■	0.00	1,000	1,100	1,000	55,700	55,700,000
10/08/2020	980	0.00 ■■	0.00	980	1,000	940	15,061	14,759,780
07/08/2020	980	0.00 ■■	0.00	980	1,000	940	15,061	14,759,780
06/08/2020	980	0.00 ■■	0.00	1,010	1,010	980	34,387	33,699,260
05/08/2020	1,010	0.00 ■■	0.00	1,000	1,020	980	26,594	26,859,940
04/08/2020	1,000	0.00 ■■	0.00	960	1,020	930	74,090	74,090,000
03/08/2020	960	-0.10 ▼	-10.42	1,030	1,020	960	71,214	68,365,440
02/08/2020	1,030	-0.10 ▼	-9.71	1,090	1,070	1,020	31,266	32,203,980
31/07/2020	1,030	-0.10 ▼	-9.71	1,090	1,070	1,020	31,266	32,203,980
30/07/2020	1,090	0.00 ■■	0.00	1,070	1,090	1,000	20,857	22,734,130
29/07/2020	1,070	-0.10 ▼	-9.35	1,140	1,130	1,070	42,728	45,718,960
28/07/2020	1,140	-0.10 ▼	-8.77	1,190	1,140	1,110	125,080	142,591,200
27/07/2020	1,190	-0.10 ▼	-8.40	1,270	1,190	1,190	12,283	14,616,770
26/07/2020	1,270	-0.10 ▼	-7.87	1,360	1,340	1,270	69,340	88,061,800
24/07/2020	1,270	-0.10 ▼	-7.87	1,360	1,340	1,270	69,340	88,061,800
23/07/2020	1,360	-0.10 ▼	-7.35	1,460	1,490	1,360	64,833	88,172,880
22/07/2020	1,460	0.00 ■■	0.00	1,450	1,520	1,450	22,395	32,696,700
21/07/2020	1,450	-0.10 ▼	-6.90	1,520	1,510	1,450	35,194	51,031,300
20/07/2020	1,520	-0.10 ▼	-6.58	1,620	1,590	1,520	30,171	45,859,920
19/07/2020	1,620	-0.10 ▼	-6.17	1,720	1,680	1,610	31,288	50,686,560
17/07/2020	1,620	-0.10 ▼	-6.17	1,720	1,680	1,610	31,288	50,686,560
16/07/2020	1,720	0.10 ▲	5.81	1,610	1,720	1,560	97,726	168,088,720
15/07/2020	1,610	0.10 ▲	6.21	1,510	1,610	1,470	93,571	150,649,310
14/07/2020	1,510	-0.10 ▼	-6.62	1,570	1,540	1,490	55,254	83,433,540
13/07/2020	1,570	-0.10 ▼	-6.37	1,620	1,600	1,510	93,886	147,401,020
12/07/2020	1,620	0.00 ■■	0.00	1,590	1,630	1,530	38,213	61,905,060
10/07/2020	1,620	0.00 ■■	0.00	1,590	1,630	1,530	38,213	61,905,060
09/07/2020	1,590	-0.10 ▼	-6.29	1,680	1,650	1,570	160,581	255,323,790
08/07/2020	1,680	0.00 ■■	0.00	1,680	1,710	1,650	16,108	27,061,440
07/07/2020	1,680	0.00 ■■	0.00	1,700	1,720	1,660	29,210	49,072,800
06/07/2020	1,700	0.00 ■■	0.00	1,690	1,720	1,670	12,697	21,584,900
05/07/2020	1,690	0.00 ■■	0.00	1,680	1,720	1,680	8,672	14,655,680
03/07/2020	1,690	0.00 ■■	0.00	1,680	1,720	1,680	8,672	14,655,680
02/07/2020	1,680	0.00 ■■	0.00	1,680	1,730	1,680	15,128	25,415,040
01/07/2020	1,680	0.00 ■■	0.00	1,690	1,750	1,590	17,976	30,199,680
30/06/2020	1,690	-0.10 ▼	-5.92	1,740	1,810	1,620	37,064	62,638,160
29/06/2020	1,740	-0.10 ▼	-5.75	1,820	1,820	1,700	46,359	80,664,660
26/06/2020	1,820	-0.05 ▼	-2.75	1,870	1,900	1,800	266,890	485,739,800
25/06/2020	1,870	0.00 ■■	0.00	1,880	1,890	1,800	27,735	51,864,450
24/06/2020	1,880	-0.10 ▼	-5.32	1,940	1,960	1,860	38,155	71,731,400
23/06/2020	1,940	0.00 ■■	0.00	1,960	2,000	1,940	26,892	52,170,480
22/06/2020	1,960	0.00 ■■	0.00	1,970	2,020	1,940	30,025	58,849,000
19/06/2020	1,970	0.10 ▲	5.08	1,900	1,990	1,880	31,016	61,101,520
18/06/2020	1,900	0.00 ■■	0.00	1,930	1,970	1,830	25,230	47,937,000
17/06/2020	1,930	-0.07 ▼	-3.63	2,000	2,050	1,930	296,060	571,395,800
16/06/2020	2,000	0.10 ▲	5.00	1,950	2,050	1,950	43,801	87,602,000
15/06/2020	1,950	-0.10 ▼	-5.13	2,060	2,150	1,950	67,842	132,291,900
14/06/2020	2,060	0.10 ▲	4.85	1,930	2,060	1,870	76,454	157,495,240
12/06/2020	2,060	0.10 ▲	4.85	1,930	2,060	1,870	76,454	157,495,240
11/06/2020	1,930	-0.10 ▼	-5.18	2,070	2,210	1,930	189,784	366,283,120
10/06/2020	2,070	0.10 ▲	4.83	1,940	2,070	1,900	92,784	192,062,880
09/06/2020	1,940	0.00 ■■	0.00	1,940	1,980	1,900	31,021	60,180,740
08/06/2020	1,940	0.10 ▲	5.15	1,870	1,940	1,840	101,701	197,299,940
06/06/2020	1,870	0.00 ■■	0.00	1,920	1,920	1,820	75,787	141,721,690
05/06/2020	1,870	0.00 ■■	0.00	1,920	1,920	1,820	75,787	141,721,690
04/06/2020	1,920	0.00 ■■	0.00	1,920	1,960	1,850	27,981	53,723,520
03/06/2020	1,920	0.10 ▲	5.21	1,860	1,930	1,800	30,574	58,702,080
02/06/2020	1,860	-0.10 ▼	-5.38	2,000	2,140	1,860	89,306	166,109,160
01/06/2020	2,000	0.10 ▲	5.00	1,870	2,000	1,900	94,712	189,424,000
31/05/2020	1,870	0.10 ▲	5.35	1,750	1,870	1,720	84,121	157,306,270
29/05/2020	1,870	0.10 ▲	5.35	1,750	1,870	1,720	84,121	157,306,270
28/05/2020	1,750	0.00 ■■	0.00	1,760	1,760	1,710	21,825	38,193,750
27/05/2020	1,760	0.00 ■■	0.00	1,770	1,790	1,730	17,980	31,644,800
26/05/2020	1,770	0.00 ■■	0.00	1,770	1,790	1,720	29,476	52,172,520
25/05/2020	1,770	0.00 ■■	0.00	1,740	1,780	1,740	30,930	54,746,100
24/05/2020	1,740	0.10 ▲	5.75	1,690	1,780	1,670	21,858	38,032,920
22/05/2020	1,740	0.10 ▲	5.75	1,690	1,780	1,670	21,858	38,032,920
21/05/2020	1,690	0.00 ■■	0.00	1,720	1,770	1,670	41,187	69,606,030
20/05/2020	1,720	-0.10 ▼	-5.81	1,800	1,790	1,700	38,843	66,809,960
19/05/2020	1,800	-0.10 ▼	-5.56	1,930	2,010	1,800	79,332	142,797,600
18/05/2020	1,930	0.10 ▲	5.18	1,810	1,930	1,850	70,918	136,871,740
17/05/2020	1,810	0.10 ▲	5.52	1,700	1,810	1,660	161,970	293,165,700
15/05/2020	1,810	0.10 ▲	5.52	1,700	1,810	1,660	161,970	293,165,700
14/05/2020	1,700	0.10 ▲	5.88	1,590	1,700	1,580	101,019	171,732,300
13/05/2020	1,590	0.00 ■■	0.00	1,580	1,590	1,550	46,399	73,774,410
12/05/2020	1,580	0.00 ■■	0.00	1,560	1,580	1,550	8,768	13,853,440
11/05/2020	1,560	0.00 ■■	0.00	1,560	1,570	1,540	17,676	27,574,560
10/05/2020	1,560	0.00 ■■	0.00	1,580	1,590	1,560	17,327	27,030,120
08/05/2020	1,560	0.00 ■■	0.00	1,580	1,590	1,560	17,327	27,030,120
07/05/2020	1,580	0.00 ■■	0.00	1,570	1,590	1,530	41,482	65,541,560
06/05/2020	1,570	0.00 ■■	0.00	1,570	1,620	1,550	17,221	27,036,970
05/05/2020	1,570	0.00 ■■	0.00	1,550	1,570	1,500	6,847	10,749,790
04/05/2020	1,550	-0.10 ▼	-6.45	1,650	1,640	1,550	16,932	26,244,600
01/05/2020	1,650	0.00 ■■	0.00	1,650	1,680	1,590	13,130	21,664,500
30/04/2020	1,650	0.00 ■■	0.00	1,650	1,680	1,590	13,130	21,664,500
29/04/2020	1,650	0.00 ■■	0.00	1,650	1,680	1,590	13,130	21,664,500
28/04/2020	1,650	0.10 ▲	6.06	1,580	1,650	1,540	32,357	53,389,050
27/04/2020	1,580	0.00 ■■	0.00	1,590	1,600	1,550	9,750	15,405,000
26/04/2020	1,590	0.00 ■■	0.00	1,570	1,600	1,540	6,654	10,579,860
24/04/2020	1,590	0.00 ■■	0.00	1,570	1,600	1,540	6,654	10,579,860
23/04/2020	1,570	0.00 ■■	0.00	1,590	1,620	1,570	11,499	18,053,430
22/04/2020	1,590	0.10 ▲	6.29	1,540	1,590	1,480	10,795	17,164,050
21/04/2020	1,540	-0.10 ▼	-6.49	1,650	1,640	1,540	31,894	49,116,760
20/04/2020	1,650	0.00 ■■	0.00	1,650	1,700	1,610	25,903	42,739,950
19/04/2020	1,650	0.00 ■■	0.00	1,680	1,720	1,600	29,944	49,407,600
17/04/2020	1,650	0.00 ■■	0.00	1,680	1,720	1,600	29,944	49,407,600
16/04/2020	1,680	0.10 ▲	5.95	1,610	1,700	1,550	45,114	75,791,520
15/04/2020	1,610	0.10 ▲	6.21	1,510	1,610	1,530	36,672	59,041,920
14/04/2020	1,510	0.10 ▲	6.62	1,420	1,510	1,380	44,770	67,602,700
13/04/2020	1,420	0.00 ■■	0.00	1,420	1,440	1,400	6,314	8,965,880
12/04/2020	1,420	0.00 ■■	0.00	1,440	1,450	1,390	16,365	23,238,300
10/04/2020	1,420	0.00 ■■	0.00	1,440	1,450	1,390	16,365	23,238,300
09/04/2020	1,440	0.00 ■■	0.00	1,420	1,480	1,390	38,334	55,200,960
08/04/2020	1,420	0.00 ■■	0.00	1,440	1,440	1,390	11,280	16,017,600
07/04/2020	1,440	0.00 ■■	0.00	1,460	1,500	1,440	8,608	12,395,520
06/04/2020	1,460	0.10 ▲	6.85	1,390	1,480	1,420	15,184	22,168,640
03/04/2020	1,390	0.00 ■■	0.00	1,390	1,430	1,390	12,341	17,153,990
02/04/2020	1,390	0.10 ▲	7.19	1,300	1,390	1,310	10,123	14,070,970
01/04/2020	1,390	0.10 ▲	7.19	1,300	1,390	1,310	10,123	14,070,970
31/03/2020	1,300	0.00 ■■	0.00	1,330	1,380	1,250	9,553	12,418,900
30/03/2020	1,330	-0.10 ▼	-7.52	1,420	1,410	1,330	29,929	39,805,570
29/03/2020	1,420	-0.10 ▼	-7.04	1,510	1,540	1,420	22,957	32,598,940
27/03/2020	1,420	-0.10 ▼	-7.04	1,510	1,540	1,420	22,957	32,598,940
26/03/2020	1,510	-0.10 ▼	-6.62	1,590	1,620	1,510	22,670	34,231,700
25/03/2020	1,590	0.00 ■■	0.00	1,570	1,630	1,560	27,760	44,138,400
24/03/2020	1,570	0.00 ■■	0.00	1,610	1,670	1,500	26,057	40,909,490
23/03/2020	1,610	-0.10 ▼	-6.21	1,730	1,730	1,610	31,788	51,178,680
22/03/2020	1,730	-0.10 ▼	-5.78	1,860	1,840	1,730	67,505	116,783,650
20/03/2020	1,730	-0.10 ▼	-5.78	1,860	1,840	1,730	67,505	116,783,650
19/03/2020	1,860	0.10 ▲	5.38	1,740	1,860	1,860	27,416	50,993,760
18/03/2020	1,740	0.10 ▲	5.75	1,630	1,740	1,670	10,132	17,629,680
17/03/2020	1,630	0.00 ■■	0.00	1,630	1,690	1,520	140,319	228,719,970
16/03/2020	1,630	-0.12 ▼	-7.36	1,750	1,800	1,630	161,230	262,804,900
14/03/2020	1,750	-0.05 ▼	-2.86	1,800	1,800	1,680	512,930	897,627,500
13/03/2020	1,750	-0.05 ▼	-2.86	1,800	1,800	1,680	512,930	897,627,500
12/03/2020	1,800	-0.13 ▼	-7.22	1,930	1,990	1,800	591,970	1,065,546,000
11/03/2020	1,930	-0.14 ▼	-7.25	2,070	2,090	1,930	470,140	907,370,200
10/03/2020	2,070	-0.20 ▼	-9.66	2,220	2,210	2,070	72,782	150,658,740
09/03/2020	2,220	-0.20 ▼	-9.01	2,380	2,360	2,220	11,054	24,539,880
06/03/2020	2,380	0.00 ■■	0.00	2,420	2,410	2,290	15,829	37,673,020
05/03/2020	2,420	0.10 ▲	4.13	2,280	2,430	2,280	60,093	145,425,060
04/03/2020	2,280	0.10 ▲	4.39	2,140	2,280	2,140	25,864	58,969,920
03/03/2020	2,140	0.00 ■■	0.00	2,140	2,230	2,100	19,007	40,674,980
02/03/2020	2,140	-0.10 ▼	-4.67	2,250	2,260	2,140	17,411	37,259,540
28/02/2020	2,250	-0.10 ▼	-4.44	2,340	2,330	2,180	9,506	21,388,500
27/02/2020	2,340	0.10 ▲	4.27	2,250	2,350	2,250	6,959	16,284,060
26/02/2020	2,250	0.00 ■■	0.00	2,300	2,290	2,240	9,192	20,682,000
25/02/2020	2,300	0.00 ■■	0.00	2,280	2,340	2,140	8,152	18,749,600
24/02/2020	2,280	-0.10 ▼	-4.39	2,400	2,350	2,240	41,669	95,005,320
21/02/2020	2,400	-0.10 ▼	-4.17	2,470	2,470	2,300	23,913	57,391,200
20/02/2020	2,470	0.10 ▲	4.05	2,350	2,490	2,360	11,217	27,705,990
19/02/2020	2,350	0.00 ■■	0.00	2,340	2,500	2,240	24,219	56,914,650
18/02/2020	2,340	-0.10 ▼	-4.27	2,460	2,450	2,300	10,775	25,213,500
17/02/2020	2,460	-0.20 ▼	-8.13	2,640	2,600	2,460	22,306	54,872,760
15/02/2020	2,640	0.00 ■■	0.00	2,690	2,690	2,510	24,834	65,561,760
14/02/2020	2,640	0.00 ■■	0.00	2,690	2,690	2,510	24,834	65,561,760
13/02/2020	2,690	0.20 ▲	7.43	2,520	2,690	2,490	32,732	88,049,080
12/02/2020	2,520	0.00 ■■	0.00	2,550	2,550	2,410	4,140	10,432,800
11/02/2020	2,550	-0.20 ▼	-7.84	2,740	2,700	2,550	50,459	128,670,450
10/02/2020	2,740	0.00 ■■	0.00	2,750	2,740	2,560	128,640	352,473,600
09/02/2020	2,750	-0.20 ▼	-7.27	2,950	2,750	2,750	3,379	9,292,250
07/02/2020	2,750	-0.20 ▼	-7.27	2,950	2,750	2,750	3,379	9,292,250
06/02/2020	2,950	-0.20 ▼	-6.78	3,170	2,950	2,950	58,186	171,648,700
05/02/2020	3,170	-0.20 ▼	-6.31	3,400	3,390	3,170	26,795	84,940,150
04/02/2020	3,400	0.20 ▲	5.88	3,240	3,460	3,200	125,043	425,146,200
03/02/2020	3,240	0.20 ▲	6.17	3,030	3,240	2,820	160,431	519,796,440
02/02/2020	3,030	0.20 ▲	6.60	2,840	3,030	3,030	50,623	153,387,690
31/01/2020	3,030	0.20 ▲	6.60	2,840	3,030	3,030	50,623	153,387,690
30/01/2020	2,840	0.20 ▲	7.04	2,660	2,840	2,600	75,088	213,249,920
29/01/2020	2,660	0.20 ▲	7.52	2,490	2,660	2,490	66,600	177,156,000
28/01/2020	2,660	0.20 ▲	7.52	2,490	2,660	2,490	66,600	177,156,000
27/01/2020	2,660	0.20 ▲	7.52	2,490	2,660	2,490	66,600	177,156,000
26/01/2020	2,660	0.20 ▲	7.52	2,490	2,660	2,490	66,600	177,156,000
24/01/2020	2,660	0.20 ▲	7.52	2,490	2,660	2,490	66,600	177,156,000
23/01/2020	2,660	0.20 ▲	7.52	2,490	2,660	2,490	66,600	177,156,000
22/01/2020	2,660	0.20 ▲	7.52	2,490	2,660	2,490	66,600	177,156,000
21/01/2020	2,490	0.16 ▲	6.43	2,330	2,490	2,400	683,690	1,702,388,100
20/01/2020	2,330	0.15 ▲	6.44	2,180	2,330	2,170	993,180	2,314,109,400
17/01/2020	2,180	0.14 ▲	6.42	2,040	2,180	2,000	458,160	998,788,800
16/01/2020	2,040	0.01 ▲	0.49	2,030	2,100	1,980	137,420	280,336,800
15/01/2020	2,030	-0.01 ▼	-0.49	2,040	2,030	1,960	256,330	520,349,900
14/01/2020	2,060	-0.06 ▼	-2.91	2,060	2,060	1,970	65,310	134,538,600
13/01/2020	2,060	-0.20 ▼	-9.71	2,210	2,250	2,060	20,260	41,735,600
10/01/2020	2,210	0.10 ▲	4.52	2,070	2,210	2,060	59,511	131,519,310
09/01/2020	2,070	0.10 ▲	4.83	1,990	2,090	1,970	26,069	53,962,830
08/01/2020	1,990	0.00 ■■	0.00	1,980	1,990	1,960	34,821	69,293,790
07/01/2020	1,980	0.00 ■■	0.00	1,960	2,000	1,950	12,311	24,375,780
06/01/2020	1,960	0.00 ■■	0.00	1,950	1,990	1,950	36,710	71,951,600
03/01/2020	1,950	-0.10 ▼	-5.13	2,020	2,020	1,950	19,104	37,252,800
02/01/2020	2,020	0.10 ▲	4.95	1,950	2,050	1,940	45,704	92,322,080
31/12/2019	1,950	0.00 ■■	0.00	1,970	1,980	1,950	34,924	68,101,800
30/12/2019	1,970	0.00 ■■	0.00	1,970	1,990	1,930	50,686	99,851,420
27/12/2019	1,970	0.00 ■■	0.00	1,970	1,990	1,950	20,185	39,764,450
26/12/2019	1,970	0.00 ■■	0.00	1,950	2,000	1,950	8,547	16,837,590
25/12/2019	1,950	0.00 ■■	0.00	1,990	2,030	1,930	19,109	37,262,550
24/12/2019	1,990	-0.10 ▼	-5.03	2,070	2,050	1,970	10,409	20,713,910
23/12/2019	2,070	0.10 ▲	4.83	1,970	2,070	1,970	17,472	36,167,040
20/12/2019	1,970	-0.03 ▼	-1.52	2,000	2,030	1,950	91,560	180,373,200
19/12/2019	2,000	0.10 ▲	5.00	1,950	2,050	1,930	36,616	73,232,000
18/12/2019	1,950	0.00 ■■	0.00	1,950	2,020	1,950	36,986	72,122,700
17/12/2019	1,950	0.00 ■■	0.00	1,990	2,040	1,940	28,353	55,288,350
16/12/2019	1,990	0.00 ■■	0.00	1,960	2,070	1,920	28,010	55,739,900
13/12/2019	1,960	-0.10 ▼	-5.10	2,050	2,050	1,910	15,605	30,585,800
12/12/2019	2,050	0.10 ▲	4.88	1,920	2,050	1,940	22,856	46,854,800
11/12/2019	1,920	0.00 ■■	0.00	1,900	1,970	1,900	39,137	75,143,040
10/12/2019	1,900	-0.10 ▼	-5.26	1,950	1,980	1,900	14,690	27,911,000
09/12/2019	1,950	0.00 ■■	0.00	1,970	2,050	1,860	10,999	21,448,050
06/12/2019	1,970	0.00 ■■	0.00	1,950	2,040	1,950	3,182	6,268,540
05/12/2019	1,950	-0.10 ▼	-5.13	2,050	2,100	1,940	33,506	65,336,700
04/12/2019	2,050	-0.10 ▼	-4.88	2,150	0	0	20,119	41,243,950
03/12/2019	2,150	0.00 ■■	0.00	2,170	2,190	2,030	21,470	46,160,500
02/12/2019	2,170	0.00 ■■	0.00	2,120	2,240	2,110	33,643	73,005,310
29/11/2019	2,120	0.10 ▲	4.72	1,990	2,120	1,960	89,380	189,485,600
28/11/2019	1,990	0.00 ■■	0.00	1,990	2,020	1,900	9,987	19,874,130
27/11/2019	1,990	0.10 ▲	5.03	1,940	2,000	1,920	9,562	19,028,380
26/11/2019	1,940	0.00 ■■	0.00	1,950	1,950	1,840	30,495	59,160,300
25/11/2019	1,950	-0.10 ▼	-5.13	2,090	2,060	1,950	50,110	97,714,500
22/11/2019	2,090	-0.10 ▼	-4.78	2,140	2,220	2,060	14,582	30,476,380
21/11/2019	2,140	0.00 ■■	0.00	2,110	2,250	2,020	33,464	71,612,960
20/11/2019	2,110	-0.10 ▼	-4.74	2,240	2,390	2,090	199,020	419,932,200
19/11/2019	2,240	0.10 ▲	4.46	2,100	2,240	2,240	29,254	65,528,960
18/11/2019	2,100	0.10 ▲	4.76	1,970	2,100	2,100	17,837	37,457,700
15/11/2019	1,970	0.10 ▲	5.08	1,850	1,970	1,920	71,413	140,683,610
14/11/2019	1,850	0.10 ▲	5.41	1,730	1,850	1,730	117,284	216,975,400
13/11/2019	1,730	0.00 ■■	0.00	1,750	1,770	1,720	11,190	19,358,700
12/11/2019	1,750	0.00 ■■	0.00	1,740	1,780	1,700	20,390	35,682,500
11/11/2019	1,740	0.00 ■■	0.00	1,760	1,780	1,740	16,286	28,337,640
08/11/2019	1,760	0.00 ■■	0.00	1,780	1,810	1,750	5,458	9,606,080
07/11/2019	1,780	0.00 ■■	0.00	1,740	1,830	1,740	14,711	26,185,580
06/11/2019	1,740	0.00 ■■	0.00	1,740	1,760	1,730	13,740	23,907,600
05/11/2019	1,740	0.00 ■■	0.00	1,760	1,800	1,730	30,355	52,817,700
04/11/2019	1,760	0.00 ■■	0.00	1,800	1,820	1,750	9,898	17,420,480
01/11/2019	1,760	0.00 ■■	0.00	1,800	1,820	1,750	9,898	17,420,480
31/10/2019	1,800	0.00 ■■	0.00	1,800	1,840	1,750	7,357	13,242,600
30/10/2019	1,800	0.00 ■■	0.00	1,810	1,850	1,790	21,199	38,158,200
29/10/2019	1,810	-0.10 ▼	-5.52	1,890	1,900	1,800	34,576	62,582,560
28/10/2019	1,890	0.00 ■■	0.00	1,900	1,940	1,850	11,367	21,483,630
25/10/2019	1,900	0.00 ■■	0.00	1,940	2,000	1,900	27,185	51,651,500
24/10/2019	1,940	0.10 ▲	5.15	1,830	1,940	1,800	118,753	230,380,820
23/10/2019	1,830	0.00 ■■	0.00	1,830	1,830	1,800	10,223	18,708,090
22/10/2019	1,830	0.00 ■■	0.00	1,850	1,860	1,790	18,614	34,063,620
21/10/2019	1,850	0.10 ▲	5.41	1,760	1,860	1,710	18,284	33,825,400
18/10/2019	1,760	-0.10 ▼	-5.68	1,810	1,810	1,740	20,220	35,587,200
17/10/2019	1,810	0.00 ■■	0.00	1,810	1,920	1,800	27,645	50,037,450
16/10/2019	1,810	0.10 ▲	5.52	1,700	1,810	1,700	48,512	87,806,720
15/10/2019	1,700	-0.10 ▼	-5.88	1,780	1,820	1,690	94,425	160,522,500
14/10/2019	1,780	0.00 ■■	0.00	1,800	1,840	1,770	11,714	20,850,920
11/10/2019	1,800	0.00 ■■	0.00	1,790	1,840	1,780	8,061	14,509,800
10/10/2019	1,790	0.00 ■■	0.00	1,800	1,840	1,780	14,671	26,261,090
09/10/2019	1,800	-0.10 ▼	-5.56	1,880	1,890	1,800	90,929	163,672,200
08/10/2019	1,880	-0.10 ▼	-5.32	1,950	1,950	1,880	30,870	58,035,600
07/10/2019	1,950	0.00 ■■	0.00	1,940	2,020	1,900	28,733	56,029,350
04/10/2019	1,940	0.10 ▲	5.15	1,820	1,940	1,800	92,542	179,531,480
03/10/2019	1,820	-0.10 ▼	-5.49	1,950	1,850	1,820	132,153	240,518,460
02/10/2019	1,950	-0.10 ▼	-5.13	2,090	2,090	1,950	68,294	133,173,300
01/10/2019	2,090	0.10 ▲	4.78	2,000	2,090	1,970	18,023	37,668,070
30/09/2019	2,000	-0.20 ▼	-10.00	2,150	2,100	2,000	82,936	165,872,000
27/09/2019	2,150	-0.20 ▼	-9.30	2,310	2,150	2,150	32,554	69,991,100
26/09/2019	2,310	-0.20 ▼	-8.66	2,480	2,350	2,310	9,979	23,051,490
25/09/2019	2,480	0.00 ■■	0.00	2,480	2,480	2,420	1,064	2,638,720
24/09/2019	2,480	0.00 ■■	0.00	2,480	2,610	2,310	16,495	40,907,600
23/09/2019	2,480	-0.20 ▼	-8.06	2,660	2,490	2,480	20,412	50,621,760
20/09/2019	2,660	0.20 ▲	7.52	2,510	2,660	2,520	1,483	3,944,780
19/09/2019	2,510	-0.10 ▼	-3.98	2,640	2,600	2,500	3,461	8,687,110
18/09/2019	2,640	0.00 ■■	0.00	2,680	2,750	2,600	8,595	22,690,800
17/09/2019	2,680	-0.10 ▼	-3.73	2,740	2,790	2,620	358	959,440
16/09/2019	2,740	0.00 ■■	0.00	2,700	2,870	2,680	1,279	3,504,460
13/09/2019	2,700	0.00 ■■	0.00	2,700	2,740	2,650	2,176	5,875,200
12/09/2019	2,700	-0.10 ▼	-3.70	2,800	2,800	2,680	8,467	22,860,900
11/09/2019	2,800	0.00 ■■	0.00	2,830	2,800	2,700	937	2,623,600
10/09/2019	2,840	0.00 ■■	0.00	2,840	2,840	2,800	70	198,800
09/09/2019	2,840	0.00 ■■	0.00	2,840	2,860	2,840	105	298,200
06/09/2019	2,840	0.10 ▲	3.52	2,780	2,930	2,800	532	1,510,880
05/09/2019	2,780	-0.10 ▼	-3.60	2,830	2,820	2,780	5,869	16,315,820
04/09/2019	2,830	0.00 ■■	0.00	2,850	2,850	2,820	5,434	15,378,220
03/09/2019	2,850	0.00 ■■	0.00	2,860	2,890	2,800	3,620	10,317,000
30/08/2019	2,860	-0.10 ▼	-3.50	2,920	2,910	2,850	6,363	18,198,180
29/08/2019	2,920	0.00 ■■	0.00	2,890	2,950	2,860	2,340	6,832,800
28/08/2019	2,890	0.00 ■■	0.00	2,900	2,970	2,890	6,964	20,125,960
27/08/2019	2,900	-0.10 ▼	-3.45	2,950	2,970	2,900	375	1,087,500
26/08/2019	2,950	0.00 ■■	0.00	2,910	2,960	2,860	2,952	8,708,400
23/08/2019	2,910	0.00 ■■	0.00	2,900	2,980	2,900	12,023	34,986,930
22/08/2019	2,900	0.00 ■■	0.00	2,900	2,950	2,880	22,410	64,989,000
21/08/2019	2,900	0.00 ■■	0.00	2,900	3,000	2,900	11,308	32,793,200
20/08/2019	2,900	0.00 ■■	0.00	2,920	2,910	2,780	382	1,107,800
19/08/2019	2,920	0.00 ■■	0.00	2,880	2,920	2,880	1,378	4,023,760
16/08/2019	2,880	0.00 ■■	0.00	2,870	2,880	2,830	9,807	28,244,160
15/08/2019	2,870	0.00 ■■	0.00	2,840	2,880	2,800	5,158	14,803,460
14/08/2019	2,840	0.00 ■■	0.00	2,790	2,880	2,840	2,759	7,835,560
13/08/2019	2,790	-0.20 ▼	-7.17	2,950	2,870	2,760	2,267	6,324,930
12/08/2019	2,950	0.10 ▲	3.39	2,880	2,950	2,860	2,721	8,026,950
09/08/2019	2,880	0.00 ■■	0.00	2,850	2,910	2,860	2,660	7,660,800
08/08/2019	2,850	0.00 ■■	0.00	2,850	2,920	2,850	1,009	2,875,650
07/08/2019	2,850	0.00 ■■	0.00	2,900	2,940	2,850	5,303	15,113,550
06/08/2019	2,900	0.00 ■■	0.00	2,900	2,940	2,850	18	52,200
05/08/2019	2,900	0.00 ■■	0.00	2,930	2,950	2,830	2,203	6,388,700
02/08/2019	2,930	0.10 ▲	3.41	2,840	2,930	2,820	1,160	3,398,800
01/08/2019	2,840	0.00 ■■	0.00	2,820	2,900	2,820	1,113	3,160,920
31/07/2019	2,820	0.00 ■■	0.00	2,810	2,900	2,820	5,248	14,799,360
30/07/2019	2,810	-0.20 ▼	-7.12	2,970	2,940	2,810	563	1,582,030
29/07/2019	2,970	0.00 ■■	0.00	2,950	2,970	2,970	501	1,487,970
26/07/2019	2,950	0.00 ■■	0.00	2,950	2,950	2,850	2,110	6,224,500
25/07/2019	2,950	0.10 ▲	3.39	2,900	3,000	2,850	858	2,531,100
24/07/2019	2,900	0.00 ■■	0.00	2,900	2,960	2,900	646	1,873,400
23/07/2019	2,900	-0.10 ▼	-3.45	2,950	2,940	2,870	1,175	3,407,500
22/07/2019	2,950	0.00 ■■	0.00	2,980	2,950	2,850	1,474	4,348,300
19/07/2019	2,980	0.00 ■■	0.00	2,980	2,980	2,980	100	298,000
18/07/2019	2,980	0.00 ■■	0.00	2,980	3,000	2,980	1,261	3,757,780
17/07/2019	2,980	-0.10 ▼	-3.36	3,060	3,070	2,980	1,530	4,559,400
16/07/2019	3,060	-0.10 ▼	-3.27	3,150	3,100	3,060	166	507,960
15/07/2019	3,150	0.20 ▲	6.35	2,980	3,170	2,970	8,504	26,787,600
12/07/2019	2,980	0.10 ▲	3.36	2,880	2,990	2,890	21,605	64,382,900
11/07/2019	2,880	0.00 ■■	0.00	2,900	2,980	2,810	13,311	38,335,680
10/07/2019	2,900	-0.10 ▼	-3.45	3,000	3,000	2,900	427	1,238,300
09/07/2019	3,000	0.00 ■■	0.00	2,970	3,000	2,980	542	1,626,000
08/07/2019	2,970	0.00 ■■	0.00	2,970	2,970	2,900	9	26,730
05/07/2019	2,970	0.10 ▲	3.37	2,860	2,970	2,810	517	1,535,490
04/07/2019	2,860	-0.10 ▼	-3.50	2,990	2,920	2,860	243	694,980
03/07/2019	2,990	0.00 ■■	0.00	2,970	2,990	2,820	1,851	5,534,490
02/07/2019	2,970	0.00 ■■	0.00	2,950	3,000	2,870	1,013	3,008,610
01/07/2019	2,950	0.00 ■■	0.00	2,950	3,090	2,930	365	1,076,750
28/06/2019	2,950	0.00 ■■	0.00	3,000	3,000	2,950	419	1,236,050
27/06/2019	3,000	-0.20 ▼	-6.67	3,150	3,110	2,980	14,138	42,414,000
26/06/2019	3,150	0.20 ▲	6.35	2,950	3,150	2,900	7,672	24,166,800
25/06/2019	2,950	0.10 ▲	3.39	2,840	2,950	2,840	3,012	8,885,400
24/06/2019	2,840	0.00 ■■	0.00	2,830	2,850	2,810	6,551	18,604,840
21/06/2019	2,830	0.00 ■■	0.00	2,840	2,900	2,820	694	1,964,020
20/06/2019	2,840	0.00 ■■	0.00	2,830	2,850	2,820	11,531	32,748,040
19/06/2019	2,830	0.00 ■■	0.00	2,830	2,840	2,830	9,164	25,934,120
18/06/2019	2,830	0.00 ■■	0.00	2,830	2,980	2,830	16,892	47,804,360
17/06/2019	2,830	-0.10 ▼	-3.53	2,950	2,880	2,830	6,794	19,227,020
16/06/2019	2,950	0.00 ■■	0.00	2,910	2,950	2,900	12,810	37,789,500
14/06/2019	2,950	0.00 ■■	0.00	2,910	2,950	2,900	12,810	37,789,500
13/06/2019	2,910	0.00 ■■	0.00	2,920	2,910	2,800	204	593,640
11/06/2019	2,960	0.00 ■■	0.00	2,930	2,990	2,900	1,509	4,466,640
10/06/2019	2,930	0.00 ■■	0.00	2,930	2,940	2,930	2,597	7,609,210
09/06/2019	2,930	0.00 ■■	0.00	2,980	2,930	2,900	90	263,700
07/06/2019	2,930	0.00 ■■	0.00	2,980	2,930	2,900	90	263,700
06/06/2019	2,980	0.00 ■■	0.00	2,980	2,990	2,930	722	2,151,560
05/06/2019	2,980	0.00 ■■	0.00	2,930	2,980	2,930	1,692	5,042,160
04/06/2019	2,930	0.00 ■■	0.00	2,960	2,990	2,920	6,434	18,851,620
03/06/2019	2,960	0.00 ■■	0.00	2,980	2,980	2,880	6,249	18,497,040
02/06/2019	2,980	0.00 ■■	0.00	2,980	2,980	2,950	2,773	8,263,540
31/05/2019	2,980	0.00 ■■	0.00	2,980	2,980	2,950	2,773	8,263,540
30/05/2019	2,980	0.00 ■■	0.00	3,030	3,000	2,950	6,454	19,232,920
29/05/2019	3,030	-0.10 ▼	-3.30	3,140	3,030	2,960	504	1,527,120
28/05/2019	3,140	0.10 ▲	3.18	3,000	3,140	2,930	1,109	3,482,260
27/05/2019	3,000	0.00 ■■	0.00	3,000	3,000	2,960	4,456	13,368,000
26/05/2019	3,000	0.00 ■■	0.00	3,050	3,000	2,880	22,968	68,904,000
24/05/2019	3,000	0.00 ■■	0.00	3,050	3,000	2,880	22,968	68,904,000
23/05/2019	3,050	0.00 ■■	0.00	3,070	3,050	2,980	3,593	10,958,650
22/05/2019	3,070	0.00 ■■	0.00	3,090	3,090	3,000	8,552	26,254,640
21/05/2019	3,090	0.00 ■■	0.00	3,070	3,100	2,980	2,703	8,352,270
20/05/2019	3,070	0.00 ■■	0.00	3,050	3,090	3,030	8,021	24,624,470
19/05/2019	3,050	-0.10 ▼	-3.28	3,140	3,050	3,000	341	1,040,050
17/05/2019	3,050	-0.10 ▼	-3.28	3,140	3,050	3,000	341	1,040,050
16/05/2019	3,140	0.00 ■■	0.00	3,100	3,160	3,000	11,013	34,580,820
15/05/2019	3,100	0.00 ■■	0.00	3,150	3,300	3,070	10,155	31,480,500
14/05/2019	3,150	0.00 ■■	0.00	3,150	3,150	2,990	10,491	33,046,650
13/05/2019	3,150	0.00 ■■	0.00	3,130	3,200	3,050	22,530	70,969,500
12/05/2019	3,130	0.00 ■■	0.00	3,160	3,160	3,060	211	660,430
10/05/2019	3,130	0.00 ■■	0.00	3,160	3,160	3,060	211	660,430
09/05/2019	3,160	0.00 ■■	0.00	3,160	3,330	3,130	11	34,760
08/05/2019	3,160	0.00 ■■	0.00	3,160	3,200	3,020	5,882	18,587,120
07/05/2019	3,160	0.00 ■■	0.00	3,180	3,160	3,080	10,530	33,274,800
06/05/2019	3,180	0.00 ■■	0.00	3,180	3,180	3,040	10,024	31,876,320
05/05/2019	3,180	0.10 ▲	3.14	3,050	3,260	3,060	2,383	7,577,940
03/05/2019	3,180	0.10 ▲	3.14	3,050	3,260	3,060	2,383	7,577,940
02/05/2019	3,050	-0.10 ▼	-3.28	3,190	3,190	3,050	904	2,757,200
01/05/2019	3,190	0.20 ▲	6.27	3,000	3,190	3,000	1,929	6,153,510
30/04/2019	3,190	0.20 ▲	6.27	3,000	3,190	3,000	1,929	6,153,510
29/04/2019	3,190	0.20 ▲	6.27	3,000	3,190	3,000	1,929	6,153,510
28/04/2019	3,190	0.20 ▲	6.27	3,000	3,190	3,000	1,929	6,153,510
26/04/2019	3,190	0.20 ▲	6.27	3,000	3,190	3,000	1,929	6,153,510
25/04/2019	3,000	-0.20 ▼	-6.67	3,180	3,190	3,000	2,481	7,443,000
24/04/2019	3,180	0.00 ■■	0.00	3,160	3,190	3,100	1,333	4,238,940
23/04/2019	3,160	-0.10 ▼	-3.16	3,220	3,220	3,130	2,219	7,012,040
22/04/2019	3,220	0.00 ■■	0.00	3,200	3,250	3,200	12,420	39,992,400
21/04/2019	3,200	0.10 ▲	3.13	3,100	3,300	3,170	3,764	12,044,800
19/04/2019	3,200	0.10 ▲	3.13	3,100	3,300	3,170	3,764	12,044,800
18/04/2019	3,100	-0.20 ▼	-6.45	3,250	3,360	3,100	11,717	36,322,700
17/04/2019	3,250	-0.10 ▼	-3.08	3,310	3,310	3,240	1,111	3,610,750
16/04/2019	3,310	-0.10 ▼	-3.02	3,370	3,400	3,200	523	1,731,130
15/04/2019	3,370	0.00 ■■	0.00	3,390	3,370	3,310	631	2,126,470
12/04/2019	3,370	0.00 ■■	0.00	3,390	3,370	3,310	631	2,126,470
11/04/2019	3,390	0.00 ■■	0.00	3,400	3,400	3,300	966	3,274,740
10/04/2019	3,400	-0.10 ▼	-2.94	3,460	3,460	3,280	6,370	21,658,000
09/04/2019	3,460	0.20 ▲	5.78	3,310	3,490	3,320	8,646	29,915,160
08/04/2019	3,310	-0.20 ▼	-6.04	3,540	3,500	3,300	19,018	62,949,580
05/04/2019	3,540	0.10 ▲	2.82	3,480	3,540	3,300	2,795	9,894,300
04/04/2019	3,480	0.00 ■■	0.00	3,460	3,500	3,370	958	3,333,840
03/04/2019	3,460	0.00 ■■	0.00	3,500	3,500	3,460	1,241	4,293,860
02/04/2019	3,500	0.00 ■■	0.00	3,530	3,550	3,500	2,302	8,057,000
01/04/2019	3,530	0.00 ■■	0.00	3,520	3,530	3,400	681	2,403,930
30/03/2019	3,270	0.00 ■■	0.00	3,270	3,300	3,220	36,790	120,303,300
29/03/2019	3,520	0.20 ▲	5.68	3,310	3,540	3,310	21,254	74,814,080
28/03/2019	3,310	-0.10 ▼	-3.02	3,400	3,590	3,310	57	188,670
27/03/2019	3,400	-0.10 ▼	-2.94	3,450	3,460	3,400	9,046	30,756,400
26/03/2019	3,450	0.00 ■■	0.00	3,490	3,550	3,400	5,557	19,171,650
25/03/2019	3,490	0.00 ■■	0.00	3,500	3,500	3,290	2,352	8,208,480
22/03/2019	3,500	-0.20 ▼	-5.71	3,670	3,600	3,430	3,633	12,715,500
21/03/2019	3,670	-0.10 ▼	-2.72	3,730	3,880	3,670	13,139	48,220,130
20/03/2019	3,730	0.20 ▲	5.36	3,530	3,760	3,530	29,363	109,523,990
19/03/2019	3,530	0.20 ▲	5.67	3,300	3,530	3,400	40,515	143,017,950
18/03/2019	3,300	0.00 ■■	0.00	3,300	3,380	3,300	2,640	8,712,000
15/03/2019	3,300	0.00 ■■	0.00	3,320	3,450	3,300	2,821	9,309,300
14/03/2019	3,320	-0.10 ▼	-3.01	3,420	3,400	3,310	6,358	21,108,560
13/03/2019	3,420	0.00 ■■	0.00	3,430	3,430	3,340	4,381	14,983,020
12/03/2019	3,430	0.00 ■■	0.00	3,400	3,470	3,400	15,344	52,629,920
11/03/2019	3,400	0.00 ■■	0.00	3,400	3,400	3,400	9,502	32,306,800
08/03/2019	3,400	-0.10 ▼	-2.94	3,500	3,550	3,350	2,741	9,319,400
07/03/2019	3,500	0.10 ▲	2.86	3,390	3,590	3,400	19,664	68,824,000
06/03/2019	3,390	0.00 ■■	0.00	3,400	3,410	3,300	21,803	73,912,170
05/03/2019	3,400	0.10 ▲	2.94	3,300	3,400	3,240	14,565	49,521,000
04/03/2019	3,300	0.00 ■■	0.00	3,300	3,350	3,230	8,945	29,518,500
01/03/2019	3,300	0.10 ▲	3.03	3,220	3,300	3,220	13,352	44,061,600
28/02/2019	3,220	-0.10 ▼	-3.11	3,350	3,330	3,160	1,872	6,027,840
27/02/2019	3,350	0.00 ■■	0.00	3,330	3,350	3,250	2,714	9,091,900
26/02/2019	3,330	0.20 ▲	6.01	3,120	3,330	3,270	23,025	76,673,250
25/02/2019	3,120	-0.10 ▼	-3.21	3,200	3,290	3,120	5,770	18,002,400
22/02/2019	3,200	0.10 ▲	3.13	3,150	3,320	3,160	9,820	31,424,000
21/02/2019	3,150	0.00 ■■	0.00	3,160	3,150	3,100	1,978	6,230,700
20/02/2019	3,160	0.00 ■■	0.00	3,160	3,180	3,100	16,366	51,716,560
19/02/2019	3,160	0.00 ■■	0.00	3,180	3,160	3,100	5,876	18,568,160
18/02/2019	3,180	0.00 ■■	0.00	3,200	3,220	3,180	1,498	4,763,640
15/02/2019	3,200	0.00 ■■	0.00	3,240	3,200	3,190	304	972,800
14/02/2019	3,240	0.00 ■■	0.00	3,200	3,240	3,200	8,329	26,985,960
13/02/2019	3,200	0.00 ■■	0.00	3,230	3,200	3,120	22,584	72,268,800
12/02/2019	3,230	0.10 ▲	3.10	3,130	3,280	3,000	21,733	70,197,590
11/02/2019	3,130	-0.20 ▼	-6.39	3,280	3,280	3,130	177	554,010
01/02/2019	3,280	0.00 ■■	0.00	3,290	3,280	3,110	1,208	3,962,240
31/01/2019	3,290	0.00 ■■	0.00	3,290	3,290	3,100	226	743,540
30/01/2019	3,290	0.10 ▲	3.04	3,200	3,290	3,190	1,002	3,296,580
29/01/2019	3,200	0.00 ■■	0.00	3,200	3,290	3,200	3,468	11,097,600
28/01/2019	3,200	0.00 ■■	0.00	3,200	3,300	3,200	760	2,432,000
25/01/2019	3,200	0.00 ■■	0.00	3,220	3,300	3,160	2,327	7,446,400
24/01/2019	3,220	0.00 ■■	0.00	3,200	3,220	3,190	2,352,000	7,573,440,000
23/01/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,100	2,168,000	6,937,600,000
22/01/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,180	11,072,000	35,430,400,000
21/01/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	4,140	13,248,000
19/01/2019	3,400	0.20 ▲	5.88	3,200	3,200	3,200	11,000	37,400,000
18/01/2019	3,200	0.00 ■■	0.00	3,200	3,200	3,200	19,600	62,720,000
17/01/2019	3,200	-0.20 ▼	-6.25	3,200	3,200	3,000	26,090	83,488,000
16/01/2019	3,200	-0.01 ▼	-0.31	3,200	3,200	3,000	81,760	261,632,000
15/01/2019	3,200	-0.05 ▼	-1.56	3,200	3,200	3,050	8,930	28,576,000
14/01/2019	3,200	0.04 ▲	1.25	3,160	3,200	2,940	23,460	75,072,000
11/01/2019	3,160	-0.04 ▼	-1.27	3,200	3,290	3,160	2,010	6,351,600
10/01/2019	3,200	-0.05 ▼	-1.56	3,250	3,250	3,100	14,660	46,912,000
09/01/2019	3,250	-0.09 ▼	-2.77	3,250	3,250	3,160	940	3,055,000
08/01/2019	3,250	-0.09 ▼	-2.77	3,250	3,250	3,160	7,710	25,057,500
07/01/2019	3,250	0.07 ▲	2.15	3,180	3,250	3,160	4,730	15,372,500
04/01/2019	3,180	0.02 ▲	0.63	3,160	3,180	3,100	28,020	89,103,600
03/01/2019	3,160	-0.01 ▼	-0.32	3,160	3,160	3,000	76,760	242,561,600
02/01/2019	3,160	-0.03 ▼	-0.95	3,190	3,170	3,100	10,920	34,507,200
28/12/2018	3,190	-0.07 ▼	-2.19	3,260	3,200	3,050	14,600	46,574,000
27/12/2018	3,260	0.06 ▲	1.84	3,200	3,280	3,260	160	521,600
26/12/2018	3,200	0.05 ▲	1.56	3,150	3,280	3,200	264,890	847,648,000
25/12/2018	3,150	0.08 ▲	2.54	3,150	3,240	3,000	31,080	97,902,000
24/12/2018	3,150	-0.16 ▼	-5.08	3,310	3,270	3,150	41,130	129,559,500
21/12/2018	3,310	-0.14 ▼	-4.23	3,450	3,450	3,310	11,040	36,542,400
20/12/2018	3,450	-0.03 ▼	-0.87	3,450	3,550	3,220	3,920	13,524,000
19/12/2018	3,450	-0.11 ▼	-3.19	3,560	3,580	3,450	1,950	6,727,500
18/12/2018	3,560	0.06 ▲	1.69	3,500	3,600	3,430	102,860	366,181,600
17/12/2018	3,500	-0.01 ▼	-0.29	3,500	3,500	3,400	107,750	377,125,000
16/12/2018	3,500	-0.05 ▼	-1.43	3,550	3,540	3,480	4,070	14,245,000
14/12/2018	3,500	-0.05 ▼	-1.43	3,550	3,540	3,480	4,070	14,245,000
13/12/2018	3,550	0.12 ▲	3.38	3,430	3,600	3,440	19,800	70,290,000
12/12/2018	3,430	-0.12 ▼	-3.50	3,550	3,600	3,400	75,020	257,318,600
11/12/2018	3,550	0.23 ▲	6.48	3,320	3,550	3,320	102,570	364,123,500
10/12/2018	3,320	-0.03 ▼	-0.90	3,350	3,390	3,320	155,850	517,422,000
07/12/2018	3,350	-0.05 ▼	-1.49	3,400	3,410	3,350	296,860	994,481,000
06/12/2018	3,400	0.05 ▲	1.47	3,350	3,440	3,320	13,610	46,274,000
05/12/2018	3,350	0.05 ▲	1.49	3,300	3,400	3,300	12,020	40,267,000
04/12/2018	3,300	-0.03 ▼	-0.91	3,300	3,300	3,270	43,100	142,230,000
03/12/2018	3,300	0.03 ▲	0.91	3,270	3,330	3,250	68,820	227,106,000
30/11/2018	3,270	0.03 ▲	0.92	3,270	3,300	3,220	36,790	120,303,300
29/11/2018	3,270	0.07 ▲	2.14	3,200	3,280	3,200	28,350	92,704,500
28/11/2018	3,200	-0.02 ▼	-0.63	3,220	3,340	3,200	40,390	129,248,000
27/11/2018	3,220	-0.09 ▼	-2.80	3,310	3,310	3,220	26,890	86,585,800
26/11/2018	3,310	0.01 ▲	0.30	3,300	3,310	3,070	24,890	82,385,900
23/11/2018	3,300	0.10 ▲	3.03	3,200	3,300	3,200	46,970	155,001,000
22/11/2018	3,200	0.05 ▲	1.56	3,150	3,270	3,190	24,630	78,816,000
21/11/2018	3,150	0.02 ▲	0.63	3,130	3,200	3,130	44,070	138,820,500
20/11/2018	3,130	0.01 ▲	0.32	3,130	3,140	3,060	129,750	406,117,500
19/11/2018	3,130	0.03 ▲	0.96	3,100	3,140	3,100	9,010	28,201,300
17/11/2018	3,100	0.04 ▲	1.29	3,060	3,150	3,020	43,470	134,757,000
16/11/2018	3,100	0.04 ▲	1.29	3,060	3,150	3,020	43,470	134,757,000
15/11/2018	3,060	0.03 ▲	0.98	3,030	3,060	3,000	22,860	69,951,600
14/11/2018	3,030	-0.04 ▼	-1.32	3,070	3,070	2,950	23,300	70,599,000
13/11/2018	3,070	0.04 ▲	1.30	3,030	3,080	3,030	24,840	76,258,800
12/11/2018	3,030	0.01 ▲	0.33	3,030	3,040	3,030	32,640	98,899,200
11/11/2018	3,030	0.01 ▲	0.33	3,030	3,050	3,030	41,310	125,169,300
09/11/2018	3,030	0.01 ▲	0.33	3,030	3,050	3,030	41,310	125,169,300
08/11/2018	3,030	0.04 ▲	1.32	3,030	3,080	3,030	27,820	84,294,600
07/11/2018	3,030	-0.01 ▼	-0.33	3,040	3,080	3,000	18,850	57,115,500
06/11/2018	3,040	0.01 ▲	0.33	3,030	3,050	2,980	29,820	90,652,800
05/11/2018	3,030	-0.03 ▼	-0.99	3,030	3,060	2,880	29,020	87,930,600
03/11/2018	3,030	0.02 ▲	0.66	3,030	3,050	3,000	19,850	60,145,500
02/11/2018	3,030	0.02 ▲	0.66	3,030	3,050	3,000	19,850	60,145,500
01/11/2018	3,030	-0.21 ▼	-6.93	3,240	3,240	3,020	139,520	422,745,600
31/10/2018	3,240	-0.02 ▼	-0.62	3,260	3,260	3,060	54,070	175,186,800
30/10/2018	3,260	-0.01 ▼	-0.31	3,270	3,300	3,200	133,320	434,623,200
29/10/2018	3,270	-0.07 ▼	-2.14	3,270	3,400	3,110	103,960	339,949,200
26/10/2018	3,270	0.21 ▲	6.42	3,060	3,270	3,100	109,690	358,686,300
25/10/2018	3,060	0.20 ▲	6.54	3,060	3,260	2,900	110,290	337,487,400
24/10/2018	3,060	-0.01 ▼	-0.33	3,070	3,070	3,020	43,430	132,895,800
23/10/2018	3,070	-0.06 ▼	-1.95	3,130	3,190	3,010	94,910	291,373,700
22/10/2018	3,130	-0.07 ▼	-2.24	3,200	3,300	3,130	94,390	295,440,700
21/10/2018	3,200	-0.13 ▼	-4.06	3,330	3,340	3,200	26,880	86,016,000
19/10/2018	3,200	-0.13 ▼	-4.06	3,330	3,340	3,200	26,880	86,016,000
18/10/2018	3,330	-0.03 ▼	-0.90	3,360	3,360	3,300	71,500	238,095,000
17/10/2018	3,360	-0.14 ▼	-4.17	3,500	3,420	3,270	506,680	1,702,444,800
16/10/2018	3,500	-0.08 ▼	-2.29	3,580	3,670	3,500	185,080	647,780,000
15/10/2018	3,580	0.02 ▲	0.56	3,560	3,700	3,560	14,050	50,299,000
14/10/2018	3,560	0.01 ▲	0.28	3,550	3,690	3,560	5,600	19,936,000
12/10/2018	3,560	0.01 ▲	0.28	3,550	3,690	3,560	5,600	19,936,000
11/10/2018	3,550	-0.25 ▼	-7.04	3,800	3,780	3,540	111,110	394,440,500
10/10/2018	3,800	-0.11 ▼	-2.89	3,910	3,910	3,800	217,150	825,170,000
09/10/2018	3,910	-0.02 ▼	-0.51	3,930	3,950	3,860	69,140	270,337,400
08/10/2018	3,930	0.10 ▲	2.54	3,830	3,970	3,820	60,790	238,904,700
05/10/2018	3,830	-0.02 ▼	-0.52	3,830	3,830	3,700	87,200	333,976,000
04/10/2018	3,830	-0.05 ▼	-1.31	3,880	3,920	3,610	123,690	473,732,700
03/10/2018	3,880	0.04 ▲	1.03	3,840	3,880	3,830	67,900	263,452,000
02/10/2018	3,840	-0.02 ▼	-0.52	3,860	3,890	3,820	56,270	216,076,800
01/10/2018	3,860	-0.02 ▼	-0.52	3,860	3,900	3,800	100,860	389,319,600
28/09/2018	3,860	-0.04 ▼	-1.04	3,900	3,930	3,850	47,090	181,767,400
27/09/2018	3,900	0.03 ▲	0.77	3,870	3,950	3,870	67,720	264,108,000
26/09/2018	3,870	-0.08 ▼	-2.07	3,950	4,000	3,850	97,750	378,292,500
25/09/2018	3,950	0.02 ▲	0.51	3,950	3,990	3,860	152,800	603,560,000
24/09/2018	3,950	-0.11 ▼	-2.78	4,060	4,050	3,900	156,800	619,360,000
21/09/2018	4,060	0.16 ▲	3.94	3,900	4,070	3,880	221,200	898,072,000
20/09/2018	3,900	-0.09 ▼	-2.31	3,990	4,050	3,800	86,820	338,598,000
19/09/2018	3,990	-0.05 ▼	-1.25	4,040	4,110	3,940	263,280	1,050,487,200
18/09/2018	4,040	-0.30 ▼	-7.43	4,340	4,180	4,040	720,040	2,908,961,600
17/09/2018	4,340	0.17 ▲	3.92	4,170	4,340	4,160	369,490	1,603,586,600
14/09/2018	4,170	0.27 ▲	6.47	3,900	4,170	3,950	824,280	3,437,247,600
13/09/2018	3,900	0.18 ▲	4.62	3,720	3,900	3,460	1,130,600	4,409,340,000
12/09/2018	3,720	-0.28 ▼	-7.53	4,000	4,000	3,720	305,250	1,135,530,000
11/09/2018	4,000	-0.14 ▼	-3.50	4,140	4,100	3,860	405,260	1,621,040,000
10/09/2018	4,140	-0.27 ▼	-6.52	4,140	4,190	3,870	69,850	289,179,000
07/09/2018	4,140	0.14 ▲	3.38	4,000	4,200	3,760	326,250	1,350,675,000
06/09/2018	4,000	-0.14 ▼	-3.50	4,140	4,140	4,000	180,010	720,040,000
05/09/2018	4,140	-0.31 ▼	-7.49	4,450	4,170	4,140	324,580	1,343,761,200
04/09/2018	4,450	-0.15 ▼	-3.37	4,450	4,600	4,140	150,130	668,078,500
31/08/2018	4,450	-0.20 ▼	-4.49	4,650	4,650	4,450	125,240	557,318,000
30/08/2018	4,650	-0.02 ▼	-0.43	4,670	4,650	4,510	8,260	38,409,000
29/08/2018	4,670	-0.01 ▼	-0.21	4,680	4,680	4,600	90,180	421,140,600
28/08/2018	4,680	-0.08 ▼	-1.71	4,680	4,690	4,600	42,020	196,653,600
27/08/2018	4,680	0.02 ▲	0.43	4,660	4,690	4,600	102,910	481,618,800
24/08/2018	4,660	0.16 ▲	3.43	4,500	4,660	4,480	82,510	384,496,600
23/08/2018	4,500	-0.18 ▼	-4.00	4,680	4,680	4,400	10,100	45,450,000
22/08/2018	4,680	-0.11 ▼	-2.35	4,790	4,680	4,460	124,230	581,396,400
21/08/2018	4,790	-0.01 ▼	-0.21	4,800	4,800	4,600	1,620	7,759,800
20/08/2018	4,800	0.00 ■■	0.00	4,800	4,800	4,800	10	48,000
17/08/2018	4,800	0.12 ▲	2.50	4,680	4,800	4,680	1,950	9,360,000
16/08/2018	4,680	-0.18 ▼	-3.85	4,680	4,680	4,500	310	1,450,800
15/08/2018	4,680	-0.02 ▼	-0.43	4,700	4,680	4,550	10,310	48,250,800
14/08/2018	4,700	-0.07 ▼	-1.49	4,770	4,770	4,600	1,260	5,922,000
13/08/2018	4,770	-0.01 ▼	-0.21	4,780	4,780	4,650	24,900	118,773,000
12/08/2018	4,780	-0.09 ▼	-1.88	4,870	4,820	4,680	3,000	14,340,000
10/08/2018	4,780	-0.09 ▼	-1.88	4,870	4,820	4,680	3,000	14,340,000
09/08/2018	4,870	0.00 ■■	0.00	4,870	4,870	4,870	40	194,800
08/08/2018	4,870	-0.01 ▼	-0.21	4,880	4,870	4,540	3,700	18,019,000
07/08/2018	4,880	-0.01 ▼	-0.20	4,890	4,900	4,550	4,750	23,180,000
06/08/2018	4,890	0.01 ▲	0.20	4,890	4,900	4,590	2,150	10,513,500
03/08/2018	4,890	0.19 ▲	3.89	4,700	4,890	4,700	560	2,738,400
02/08/2018	4,700	0.20 ▲	4.26	4,700	4,900	4,700	540	2,538,000
01/08/2018	4,700	-0.25 ▼	-5.32	4,950	4,700	4,700	3,370	15,839,000
31/07/2018	4,950	-0.03 ▼	-0.61	4,980	4,980	4,640	4,600	22,770,000
30/07/2018	4,980	0.04 ▲	0.80	4,940	5,000	4,980	4,760	23,704,800
27/07/2018	4,940	0.04 ▲	0.81	4,900	4,940	4,700	130	642,200
26/07/2018	4,900	0.01 ▲	0.20	4,890	5,090	4,900	25,010	122,549,000
25/07/2018	4,890	0.18 ▲	3.68	4,710	5,000	4,800	7,420	36,283,800
24/07/2018	4,710	-0.32 ▼	-6.79	5,030	5,000	4,710	7,500	35,325,000
23/07/2018	5,030	-0.07 ▼	-1.39	5,100	5,100	4,800	1,370	6,891,100
20/07/2018	5,100	-0.09 ▼	-1.76	5,190	5,100	4,900	920	4,692,000
19/07/2018	5,190	0.19 ▲	3.66	5,000	5,190	5,190	2,010	10,431,900
18/07/2018	5,000	0.20 ▲	4.00	4,800	5,000	4,600	3,520	17,600,000
17/07/2018	4,800	-0.10 ▼	-2.08	4,900	4,850	4,800	2,020	9,696,000
16/07/2018	4,900	-0.09 ▼	-1.84	4,990	4,980	4,900	2,530	12,397,000
13/07/2018	4,990	0.01 ▲	0.20	4,980	4,990	4,950	1,700	8,483,000
12/07/2018	4,980	-0.01 ▼	-0.20	4,990	4,980	4,980	1,100	5,478,000
11/07/2018	4,990	0.09 ▲	1.80	4,900	4,990	4,600	11,020	54,989,800
10/07/2018	4,900	-0.28 ▼	-5.71	5,180	4,900	4,820	4,940	24,206,000
09/07/2018	5,180	0.03 ▲	0.58	5,150	5,180	4,800	22,330	115,669,400
06/07/2018	5,150	-0.05 ▼	-0.97	5,200	5,150	4,840	40	206,000
05/07/2018	5,200	0.27 ▲	5.19	4,930	5,200	4,780	20,600	107,120,000
04/07/2018	4,930	-0.30 ▼	-6.09	4,930	4,930	4,620	5,010	24,699,300
03/07/2018	4,930	-0.37 ▼	-7.51	5,300	5,410	4,930	9,520	46,933,600
02/07/2018	5,300	0.03 ▲	0.57	5,270	5,300	5,100	290	1,537,000
29/06/2018	5,270	0.13 ▲	2.47	5,270	0	0	2,390	12,595,300
28/06/2018	5,270	-0.12 ▼	-2.28	5,390	5,390	5,270	40,010	210,852,700
27/06/2018	5,390	-0.01 ▼	-0.19	5,400	5,390	5,230	17,010	91,683,900
26/06/2018	5,400	-0.10 ▼	-1.85	5,400	5,400	5,250	66,730	360,342,000
25/06/2018	5,400	-0.10 ▼	-1.85	5,400	5,400	5,300	16,830	90,882,000
22/06/2018	5,400	-0.10 ▼	-1.85	5,400	5,400	5,200	15,360	82,944,000
21/06/2018	5,400	-0.10 ▼	-1.85	5,400	5,400	5,300	8,780	47,412,000
20/06/2018	5,400	-0.15 ▼	-2.78	5,400	5,400	5,250	25,500	137,700,000
19/06/2018	5,400	-0.17 ▼	-3.15	5,570	5,570	5,270	51,890	280,206,000
18/06/2018	5,570	-0.29 ▼	-5.21	5,570	5,570	5,280	7,780	43,334,600
16/06/2018	5,570	-0.01 ▼	-0.18	5,580	5,570	5,300	2,100	11,697,000
15/06/2018	5,570	-0.01 ▼	-0.18	5,580	5,570	5,300	2,100	11,697,000
14/06/2018	5,580	-0.02 ▼	-0.36	5,600	5,580	5,300	8,390	46,816,200
13/06/2018	5,600	0.10 ▲	1.79	5,500	5,600	5,300	25,800	144,480,000
12/06/2018	5,500	-0.10 ▼	-1.82	5,500	5,550	5,400	118,620	652,410,000
11/06/2018	5,500	0.23 ▲	4.18	5,270	5,600	5,310	16,390	90,145,000
08/06/2018	5,270	-0.13 ▼	-2.47	5,400	5,400	5,250	46,360	244,317,200
07/06/2018	5,400	-0.04 ▼	-0.74	5,440	5,500	5,250	18,490	99,846,000
06/06/2018	5,440	-0.06 ▼	-1.10	5,500	5,480	5,160	21,900	119,136,000
05/06/2018	5,500	-0.15 ▼	-2.73	5,650	5,700	5,400	122,850	675,675,000
04/06/2018	5,650	-0.05 ▼	-0.88	5,700	5,730	5,650	57,800	326,570,000
01/06/2018	5,700	0.11 ▲	1.93	5,590	5,730	5,600	40,430	230,451,000
31/05/2018	5,590	0.34 ▲	6.08	5,250	5,590	5,300	79,310	443,342,900
30/05/2018	5,250	0.28 ▲	5.33	4,970	5,250	5,000	149,200	783,300,000
29/05/2018	4,970	0.22 ▲	4.43	4,750	4,970	4,750	106,450	529,056,500
28/05/2018	4,750	0.02 ▲	0.42	4,730	5,000	4,650	146,710	696,872,500
25/05/2018	4,730	-0.01 ▼	-0.21	4,740	4,740	4,600	8,610	40,725,300
24/05/2018	4,740	-0.05 ▼	-1.05	4,790	4,750	4,740	110	521,400
23/05/2018	4,790	-0.01 ▼	-0.21	4,800	4,790	4,590	35,120	168,224,800
22/05/2018	4,800	-0.15 ▼	-3.13	4,950	4,900	4,690	5,700	27,360,000
21/05/2018	4,950	0.01 ▲	0.20	4,940	4,950	4,810	300	1,485,000
18/05/2018	4,940	-0.12 ▼	-2.43	4,940	4,940	4,820	280	1,383,200
17/05/2018	4,940	-0.15 ▼	-3.04	5,090	4,950	4,850	7,030	34,728,200
16/05/2018	5,090	0.11 ▲	2.16	4,980	5,090	4,920	9,730	49,525,700
15/05/2018	4,980	-0.01 ▼	-0.20	4,980	4,980	4,910	8,160	40,636,800
14/05/2018	4,980	-0.02 ▼	-0.40	5,000	5,000	4,920	5,430	27,041,400
11/05/2018	5,000	0.06 ▲	1.20	4,940	5,000	4,990	800	4,000,000
10/05/2018	4,940	-0.11 ▼	-2.23	5,050	5,000	4,930	7,910	39,075,400
09/05/2018	5,050	0.14 ▲	2.77	4,910	5,050	4,990	9,270	46,813,500
08/05/2018	4,910	-0.34 ▼	-6.92	5,250	5,240	4,910	63,190	310,262,900
07/05/2018	5,250	-0.04 ▼	-0.76	5,290	5,300	5,000	22,000	115,500,000
04/05/2018	5,290	-0.06 ▼	-1.13	5,350	5,290	5,000	81,500	431,135,000
03/05/2018	5,350	-0.35 ▼	-6.54	5,350	5,400	5,000	30,160	161,356,000
02/05/2018	5,350	0.15 ▲	2.80	5,200	5,500	5,010	31,520	168,632,000
27/04/2018	5,200	0.06 ▲	1.15	5,140	5,200	4,800	28,320	147,264,000
26/04/2018	5,140	-0.25 ▼	-4.86	5,390	5,400	5,140	2,460	12,644,400
24/04/2018	5,390	0.10 ▲	1.86	5,290	5,400	5,010	3,710	19,996,900
23/04/2018	5,290	-0.39 ▼	-7.37	5,680	5,590	5,290	56,520	298,990,800
22/04/2018	5,680	-0.01 ▼	-0.18	5,690	5,690	5,330	6,710	38,112,800
20/04/2018	5,680	-0.01 ▼	-0.18	5,690	5,690	5,330	6,710	38,112,800
19/04/2018	5,690	-0.31 ▼	-5.45	6,000	5,780	5,580	38,360	218,268,400
18/04/2018	6,000	0.31 ▲	5.17	5,690	6,000	5,300	691,900	4,151,400,000
13/04/2018	5,360	0.03 ▲	0.56	5,360	5,490	5,360	7,800	41,808,000
12/04/2018	5,360	-0.30 ▼	-5.60	5,660	5,400	5,360	11,620	62,283,200
11/04/2018	5,660	0.16 ▲	2.83	5,500	5,700	5,350	20,630	116,765,800
10/04/2018	5,500	-0.29 ▼	-5.27	5,790	5,500	5,490	36,030	198,165,000
09/04/2018	5,790	0.06 ▲	1.04	5,730	5,790	5,400	41,030	237,563,700
07/04/2018	5,730	0.06 ▲	1.05	5,670	5,750	5,610	12,080	69,218,400
06/04/2018	5,730	0.06 ▲	1.05	5,670	5,750	5,610	12,080	69,218,400
05/04/2018	5,670	0.07 ▲	1.23	5,600	5,670	5,500	9,600	54,432,000
04/04/2018	5,600	-0.13 ▼	-2.32	5,730	5,800	5,600	74,080	414,848,000
03/04/2018	5,730	-0.17 ▼	-2.97	5,900	5,730	5,700	7,060	40,453,800
02/04/2018	5,900	0.10 ▲	1.69	5,800	6,000	5,700	310	1,829,000
30/03/2018	5,800	-0.10 ▼	-1.72	5,800	5,840	5,700	74,840	434,072,000
29/03/2018	5,800	-0.10 ▼	-1.72	5,900	6,110	5,800	78,870	457,446,000
28/03/2018	5,900	-0.18 ▼	-3.05	6,080	6,050	5,900	26,480	156,232,000
27/03/2018	6,080	-0.21 ▼	-3.45	6,080	6,080	5,870	3,050	18,544,000
26/03/2018	6,080	0.02 ▲	0.33	6,060	6,100	6,080	180	1,094,400
23/03/2018	6,060	-0.04 ▼	-0.66	6,100	6,090	5,900	3,790	22,967,400
22/03/2018	6,100	-0.20 ▼	-3.28	6,100	6,200	5,900	21,050	128,405,000
21/03/2018	6,100	0.15 ▲	2.46	5,900	6,150	5,900	8,840	53,924,000
20/03/2018	5,900	-0.05 ▼	-0.85	5,950	5,900	5,900	2,280	13,452,000
19/03/2018	5,950	-0.14 ▼	-2.35	5,950	6,000	5,900	7,500	44,625,000
16/03/2018	5,950	-0.05 ▼	-0.84	6,000	6,000	5,950	7,100	42,245,000
15/03/2018	6,000	-0.09 ▼	-1.50	6,090	6,050	5,860	60,880	365,280,000
14/03/2018	6,090	-0.01 ▼	-0.16	6,100	6,090	6,000	78,090	475,568,100
13/03/2018	6,100	-0.10 ▼	-1.64	6,100	6,100	6,000	46,000	280,600,000
12/03/2018	6,100	-0.02 ▼	-0.33	6,120	6,200	6,000	17,310	105,591,000
11/03/2018	6,000	-0.12 ▼	-2.00	6,120	6,200	6,000	32,000	192,000,000
09/03/2018	6,000	-0.12 ▼	-2.00	6,120	6,200	6,000	32,000	192,000,000
08/03/2018	6,120	-0.07 ▼	-1.14	6,190	6,240	5,950	17,500	107,100,000
07/03/2018	6,190	-0.01 ▼	-0.16	6,200	6,200	6,000	30,740	190,280,600
06/03/2018	6,200	0.04 ▲	0.65	6,160	6,240	6,150	23,370	144,894,000
05/03/2018	6,160	0.11 ▲	1.79	6,050	6,160	6,000	60,300	371,448,000
02/03/2018	6,050	-0.01 ▼	-0.17	6,050	6,050	5,800	30,240	182,952,000
01/03/2018	6,050	0.05 ▲	0.83	6,000	6,080	5,630	129,800	785,290,000
28/02/2018	6,000	-0.02 ▼	-0.33	6,000	6,000	5,910	46,720	280,320,000
27/02/2018	6,000	0.10 ▲	1.67	6,000	6,100	5,800	58,710	352,260,000
26/02/2018	6,000	-0.07 ▼	-1.17	6,070	6,100	5,900	43,750	262,500,000
23/02/2018	6,070	-0.03 ▼	-0.49	6,100	6,100	6,070	5,540	33,627,800
22/02/2018	6,100	-0.01 ▼	-0.16	6,110	6,150	5,910	101,870	621,407,000
21/02/2018	5,840	0.11 ▲	1.88	6,000	6,150	5,840	91,430	533,951,200
13/02/2018	6,000	0.01 ▲	0.17	6,000	6,100	6,000	117,490	704,940,000
12/02/2018	6,000	-0.01 ▼	-0.17	6,000	6,100	5,990	32,130	192,780,000
09/02/2018	6,000	-0.01 ▼	-0.17	6,000	6,000	5,590	20,740	124,440,000
08/02/2018	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	18,470	110,820,000
07/02/2018	6,100	-0.12 ▼	-1.97	6,220	6,160	6,080	5,220	31,842,000
06/02/2018	6,100	-0.12 ▼	-1.97	6,220	0	0	28,640	174,704,000
05/02/2018	6,220	0.01 ▲	0.16	6,210	6,600	6,000	19,470	121,103,400
02/02/2018	6,210	-0.04 ▼	-0.64	6,250	6,230	6,000	30,240	187,790,400
01/02/2018	6,250	0.20 ▲	3.20	6,050	6,250	6,070	40,200	251,250,000
31/01/2018	6,050	-0.20 ▼	-3.31	6,250	6,380	6,050	14,610	88,390,500
30/01/2018	6,250	-0.01 ▼	-0.16	6,260	6,370	6,120	24,110	150,687,500
29/01/2018	6,260	0.03 ▲	0.48	6,230	6,290	6,150	41,360	258,913,600
28/01/2018	6,230	-0.03 ▼	-0.48	6,230	6,240	6,150	11,680	72,766,400
26/01/2018	6,230	-0.03 ▼	-0.48	6,230	6,240	6,150	11,680	72,766,400
25/01/2018	6,230	0.03 ▲	0.48	6,200	6,500	6,070	22,900	142,667,000
24/01/2018	6,150	-0.05 ▼	-0.81	6,200	6,400	6,110	109,650	674,347,500
22/01/2018	6,200	0.05 ▲	0.81	6,200	6,400	6,110	108,650	673,630,000
19/01/2018	6,200	0.02 ▲	0.32	6,200	6,220	6,190	14,230	88,226,000
18/01/2018	6,200	-0.03 ▼	-0.48	6,230	6,290	6,180	4,000	24,800,000
17/01/2018	6,230	-0.17 ▼	-2.73	6,400	6,400	6,220	46,380	288,947,400
16/01/2018	6,400	-0.01 ▼	-0.16	6,400	6,400	6,240	38,810	248,384,000
15/01/2018	6,400	-0.09 ▼	-1.41	6,490	6,400	6,260	51,670	330,688,000
12/01/2018	6,490	-0.11 ▼	-1.69	6,600	6,600	6,300	18,550	120,389,500
11/01/2018	6,600	-0.09 ▼	-1.36	6,690	6,690	6,400	58,230	384,318,000
10/01/2018	6,690	0.39 ▲	5.83	6,300	6,700	6,200	108,370	724,995,300
09/01/2018	6,300	0.10 ▲	1.59	6,200	6,300	6,200	19,970	125,811,000
08/01/2018	6,200	-0.09 ▼	-1.45	6,290	6,240	6,100	19,600	121,520,000
05/01/2018	6,290	-0.01 ▼	-0.16	6,300	6,340	6,250	36,030	226,628,700
04/01/2018	6,300	0.05 ▲	0.79	6,250	6,300	6,180	40,310	253,953,000
03/01/2018	6,250	-0.15 ▼	-2.40	6,400	6,390	6,150	41,280	258,000,000
02/01/2018	6,400	0.13 ▲	2.03	6,270	6,510	6,290	12,710	81,344,000
29/12/2017	6,270	0.01 ▲	0.16	6,270	6,300	6,270	16,320	102,326,400
28/12/2017	6,270	0.07 ▲	1.12	6,200	6,270	6,200	6,970	43,701,900
27/12/2017	6,200	0.05 ▲	0.81	6,150	6,270	6,200	18,890	117,118,000
26/12/2017	6,150	-0.14 ▼	-2.28	6,290	6,250	6,100	82,000	504,300,000
25/12/2017	6,290	0.12 ▲	1.91	6,170	6,300	6,150	1,530	9,623,700
22/12/2017	6,170	-0.11 ▼	-1.78	6,280	6,350	6,150	16,890	104,211,300
21/12/2017	6,280	0.07 ▲	1.11	6,210	6,280	6,220	47,320	297,169,600
20/12/2017	6,210	-0.06 ▼	-0.97	6,270	6,270	6,160	82,380	511,579,800
19/12/2017	6,200	-0.10 ▼	-1.61	6,300	6,350	6,200	7,000	43,400,000
18/12/2017	6,280	-0.02 ▼	-0.32	6,300	6,280	6,280	100	628,000
15/12/2017	6,230	-0.07 ▼	-1.12	6,300	6,500	6,200	52,280	325,704,400
14/12/2017	6,300	-0.05 ▼	-0.79	6,350	6,350	6,260	15,590	98,217,000
13/12/2017	6,350	0.00 ■■	0.00	6,350	6,350	6,350	9,120	57,912,000
12/12/2017	6,400	0.14 ▲	2.19	6,260	6,400	6,150	120	768,000
11/12/2017	6,470	-0.02 ▼	-0.31	6,490	6,470	6,140	110	711,700
08/12/2017	6,420	0.01 ▲	0.16	6,410	6,420	6,420	11,000	70,620,000
07/12/2017	6,410	0.25 ▲	3.90	6,450	6,700	6,400	10,530	67,497,300
05/12/2017	6,860	0.44 ▲	6.85	6,400	6,860	6,360	64,680	443,704,800
04/12/2017	6,420	0.02 ▲	0.31	6,500	6,500	6,400	26,750	171,735,000
01/12/2017	6,400	0.03 ▲	0.47	6,400	6,450	6,300	28,740	183,936,000
30/11/2017	6,370	-0.08 ▼	-1.24	6,400	6,450	6,310	43,390	276,394,300
29/11/2017	6,450	0.00 ■■	0.00	6,650	6,650	6,400	49,330	318,178,500
28/11/2017	6,450	0.16 ▲	2.54	6,200	6,450	6,200	34,440	222,138,000
27/11/2017	6,290	0.14 ▲	2.28	6,250	6,400	6,200	47,080	296,133,200
24/11/2017	6,150	-0.01 ▼	-0.16	6,100	6,160	6,090	109,650	674,347,500
23/11/2017	6,160	0.00 ■■	0.00	6,200	6,200	6,100	16,030	98,744,800
22/11/2017	6,160	0.07 ▲	1.15	6,060	6,160	6,040	38,540	237,406,400
21/11/2017	6,090	0.08 ▲	1.33	6,100	6,150	6,020	32,180	195,976,200
20/11/2017	6,010	-0.16 ▼	-2.59	6,200	6,200	6,010	3,860	23,198,600
17/11/2017	6,170	0.00 ■■	0.00	6,170	6,190	6,000	17,890	110,381,300
16/11/2017	6,170	0.07 ▲	1.15	6,200	6,200	6,100	3,660	22,582,200
15/11/2017	6,100	0.00 ■■	0.00	6,110	6,110	6,000	27,710	169,031,000
14/11/2017	6,100	-0.01 ▼	-0.16	6,110	6,250	6,100	31,600	192,760,000
13/11/2017	6,110	-0.10 ▼	-1.61	6,190	6,190	6,110	11,000	67,210,000
10/11/2017	6,210	-0.07 ▼	-1.11	6,080	6,210	6,070	49,030	304,476,300
09/11/2017	6,280	-0.01 ▼	-0.16	6,200	6,280	6,100	54,340	341,255,200
08/11/2017	6,290	0.09 ▲	1.45	6,300	6,300	6,100	35,310	222,099,900
07/11/2017	6,200	0.00 ■■	0.00	6,250	6,250	6,200	91,410	566,742,000
06/11/2017	6,200	0.09 ▲	1.47	6,030	6,350	6,030	160,270	993,674,000
03/11/2017	6,110	-0.12 ▼	-1.93	6,120	6,200	6,110	96,670	590,653,700
02/11/2017	6,230	-0.01 ▼	-0.16	6,100	6,230	6,100	6,930	43,173,900
01/11/2017	6,240	-0.01 ▼	-0.16	6,250	6,250	6,240	20,020	124,924,800
31/10/2017	6,250	-0.05 ▼	-0.79	6,300	6,300	6,250	267,000	1,668,750,000
30/10/2017	6,300	0.02 ▲	0.32	6,370	6,370	6,200	19,440	122,472,000
27/10/2017	6,280	-0.02 ▼	-0.32	6,300	6,300	6,220	64,500	405,060,000
26/10/2017	6,300	0.00 ■■	0.00	6,300	6,400	6,250	112,260	707,238,000
25/10/2017	6,300	0.05 ▲	0.80	6,250	6,340	6,240	336,070	2,117,241,000
24/10/2017	6,250	-0.04 ▼	-0.64	6,290	6,290	6,250	7,500	46,875,000
23/10/2017	6,290	0.00 ■■	0.00	6,300	6,300	6,200	61,950	389,665,500
20/10/2017	6,290	0.06 ▲	0.96	6,300	6,300	6,230	14,610	91,896,900
19/10/2017	6,230	-0.19 ▼	-2.96	6,300	6,420	6,200	48,040	299,289,200
18/10/2017	6,420	-0.06 ▼	-0.93	6,450	6,450	6,310	22,820	146,504,400
17/10/2017	6,480	0.00 ■■	0.00	6,500	6,500	6,300	15,250	98,820,000
16/10/2017	6,480	0.04 ▲	0.62	6,440	6,500	6,440	89,270	578,469,600
13/10/2017	6,440	0.14 ▲	2.22	6,250	6,440	6,250	41,910	269,900,400
12/10/2017	6,300	0.03 ▲	0.48	6,340	6,340	6,230	30,280	190,764,000
11/10/2017	6,270	-0.12 ▼	-1.88	6,390	6,390	6,270	75,010	470,312,700
10/10/2017	6,390	-0.01 ▼	-0.16	6,350	6,390	6,320	122,210	780,921,900
09/10/2017	6,400	0.01 ▲	0.16	6,300	6,400	6,300	3,900	24,960,000
06/10/2017	6,390	-0.10 ▼	-1.54	6,450	6,450	6,210	23,790	152,018,100
05/10/2017	6,490	0.10 ▲	1.56	6,600	6,600	6,490	5,090	33,034,100
04/10/2017	6,390	-0.01 ▼	-0.16	6,200	6,400	6,200	131,460	840,029,400
03/10/2017	6,400	-0.29 ▼	-4.33	6,600	6,600	6,230	377,840	2,418,176,000
02/10/2017	6,690	-0.03 ▼	-0.45	6,720	6,720	6,510	103,330	691,277,700
29/09/2017	6,720	0.07 ▲	1.05	6,600	6,780	6,600	28,270	189,974,400
28/09/2017	6,650	0.03 ▲	0.45	6,720	6,720	6,580	97,720	649,838,000
27/09/2017	6,620	0.00 ■■	0.00	6,620	6,700	6,600	154,670	1,023,915,400
26/09/2017	6,620	0.43 ▲	6.95	6,200	6,620	6,200	116,440	770,832,800
25/09/2017	6,190	-0.01 ▼	-0.16	6,210	6,210	6,170	53,060	328,441,400
22/09/2017	6,200	-0.04 ▼	-0.64	6,170	6,250	6,170	116,030	719,386,000
21/09/2017	6,240	-0.01 ▼	-0.16	6,160	6,250	6,160	9,270	57,844,800
20/09/2017	6,250	0.00 ■■	0.00	6,220	6,280	6,190	85,090	531,812,500
19/09/2017	6,250	0.00 ■■	0.00	6,490	6,490	6,210	106,130	663,312,500
18/09/2017	6,250	0.00 ■■	0.00	6,200	6,250	6,150	98,980	618,625,000
15/09/2017	6,250	0.00 ■■	0.00	6,340	6,340	6,100	29,080	181,750,000
14/09/2017	6,250	0.05 ▲	0.81	6,300	6,300	6,210	97,540	609,625,000
13/09/2017	6,200	-0.05 ▼	-0.80	6,200	6,350	6,200	92,470	573,314,000
12/09/2017	6,250	-0.04 ▼	-0.64	6,200	6,290	6,160	51,970	324,812,500
11/09/2017	6,290	0.06 ▲	0.96	6,220	6,300	6,210	55,410	348,528,900
08/09/2017	6,230	-0.07 ▼	-1.11	6,300	6,300	6,230	18,130	112,949,900
07/09/2017	6,300	-0.17 ▼	-2.63	6,300	6,300	6,200	15,950	100,485,000
06/09/2017	6,470	0.17 ▲	2.70	6,350	6,540	6,300	9,760	63,147,200
05/09/2017	6,300	0.00 ■■	0.00	6,640	6,640	6,300	5,760	36,288,000
01/09/2017	6,300	0.04 ▲	0.64	6,350	6,370	6,260	64,490	406,287,000
31/08/2017	6,260	-0.13 ▼	-2.03	6,490	6,490	6,260	31,930	199,881,800
30/08/2017	6,390	0.07 ▲	1.11	6,590	6,590	6,260	47,280	302,119,200
29/08/2017	6,320	-0.08 ▼	-1.25	6,400	6,400	6,320	106,530	673,269,600
28/08/2017	6,400	0.00 ■■	0.00	6,330	6,400	6,270	74,130	474,432,000
25/08/2017	6,400	0.00 ■■	0.00	6,450	6,450	6,320	47,830	306,112,000
24/08/2017	6,400	0.00 ■■	0.00	6,410	6,490	6,330	48,150	308,160,000
23/08/2017	6,400	-0.10 ▼	-1.54	6,570	6,570	6,400	121,600	778,240,000
22/08/2017	6,500	-0.10 ▼	-1.52	6,550	6,590	6,500	21,720	141,180,000
21/08/2017	6,600	0.00 ■■	0.00	6,500	6,600	6,500	30,700	202,620,000
18/08/2017	6,600	-0.06 ▼	-0.90	6,650	6,650	6,420	30,340	200,244,000
17/08/2017	6,660	0.06 ▲	0.91	6,480	6,750	6,480	58,760	391,341,600
16/08/2017	6,600	0.20 ▲	3.12	6,400	6,840	6,400	156,820	1,035,012,000
15/08/2017	6,400	0.00 ■■	0.00	6,500	6,500	6,350	116,950	748,480,000
14/08/2017	6,400	-0.15 ▼	-2.29	6,550	6,550	6,400	65,020	416,128,000
11/08/2017	6,550	-0.10 ▼	-1.50	6,800	6,800	6,550	151,590	992,914,500
10/08/2017	6,650	-0.04 ▼	-0.60	6,700	6,700	6,650	110,410	734,226,500
09/08/2017	6,690	0.06 ▲	0.90	6,750	6,750	6,600	120,290	804,740,100
08/08/2017	6,630	-0.22 ▼	-3.21	6,800	6,800	6,630	116,200	770,406,000
07/08/2017	6,850	0.24 ▲	3.63	6,600	6,850	6,600	210,270	1,440,349,500
04/08/2017	6,610	-0.09 ▼	-1.34	6,800	6,800	6,600	126,160	833,917,600
03/08/2017	6,700	0.00 ■■	0.00	6,700	6,800	6,700	304,800	2,042,160,000
02/08/2017	6,700	-0.10 ▼	-1.47	6,750	6,750	6,620	123,600	828,120,000
01/08/2017	6,800	0.27 ▲	4.13	6,540	6,900	6,530	140,730	956,964,000
31/07/2017	6,530	-0.22 ▼	-3.26	6,750	6,750	6,530	49,980	326,369,400
28/07/2017	6,750	-0.15 ▼	-2.17	6,850	6,890	6,750	168,020	1,134,135,000
27/07/2017	6,900	0.18 ▲	2.68	6,720	6,900	6,720	312,110	2,153,559,000
26/07/2017	6,720	-0.08 ▼	-1.18	6,880	6,880	6,720	286,270	1,923,734,400
25/07/2017	6,800	0.13 ▲	1.95	6,670	6,800	6,670	242,170	1,646,756,000
24/07/2017	6,670	0.00 ■■	0.00	6,790	6,790	6,660	55,370	369,317,900
21/07/2017	6,670	0.02 ▲	0.30	6,700	6,880	6,670	27,440	183,024,800
20/07/2017	6,650	-0.20 ▼	-2.92	6,750	6,840	6,650	32,630	216,989,500
19/07/2017	6,850	0.11 ▲	1.63	6,700	6,940	6,700	84,670	579,989,500
18/07/2017	6,740	-0.10 ▼	-1.46	6,800	6,840	6,740	30,780	207,457,200
17/07/2017	6,840	-0.05 ▼	-0.73	6,890	6,890	6,840	51,060	349,250,400
14/07/2017	6,890	-0.01 ▼	-0.14	6,900	6,950	6,850	84,820	584,409,800
13/07/2017	6,900	-0.03 ▼	-0.43	7,000	7,000	6,810	152,630	1,053,147,000
12/07/2017	6,930	0.03 ▲	0.43	6,950	6,950	6,820	178,720	1,238,529,600
11/07/2017	6,900	0.09 ▲	1.32	6,900	6,990	6,850	175,330	1,209,777,000
10/07/2017	6,810	-0.09 ▼	-1.30	7,000	7,000	6,800	38,300	260,823,000
07/07/2017	6,900	-0.11 ▼	-1.57	7,000	7,000	6,900	43,400	299,460,000
06/07/2017	7,010	0.01 ▲	0.14	7,000	7,160	7,000	66,400	465,464,000
05/07/2017	7,000	0.07 ▲	1.01	6,930	7,000	6,900	107,880	755,160,000
04/07/2017	6,930	-0.12 ▼	-1.70	7,080	7,090	6,930	58,830	407,691,900
03/07/2017	7,050	0.05 ▲	0.71	7,100	7,200	6,950	57,390	404,599,500
30/06/2017	7,000	0.05 ▲	0.72	7,050	7,050	6,910	55,090	385,630,000
29/06/2017	6,950	-0.03 ▼	-0.43	6,920	7,200	6,920	47,430	329,638,500
28/06/2017	6,980	0.05 ▲	0.72	6,930	7,000	6,910	172,370	1,203,142,600
27/06/2017	6,930	-0.17 ▼	-2.39	7,100	7,100	6,930	136,500	945,945,000
26/06/2017	7,100	0.00 ■■	0.00	7,050	7,100	6,950	50,030	355,213,000
23/06/2017	7,100	0.01 ▲	0.14	7,200	7,200	6,910	3,820	27,122,000
22/06/2017	7,090	0.09 ▲	1.29	7,000	7,090	6,990	43,530	308,627,700
21/06/2017	7,000	0.05 ▲	0.72	7,000	7,000	6,900	15,760	110,320,000
20/06/2017	6,950	-0.05 ▼	-0.71	7,000	7,000	6,900	50,610	351,739,500
19/06/2017	7,000	0.00 ■■	0.00	7,000	7,090	6,950	21,300	149,100,000
16/06/2017	7,000	0.04 ▲	0.57	7,050	7,050	6,950	96,280	673,960,000
15/06/2017	6,960	-0.12 ▼	-1.69	7,050	7,080	6,960	178,050	1,239,228,000
14/06/2017	7,080	0.00 ■■	0.00	7,080	7,100	7,080	92,650	655,962,000
13/06/2017	7,080	0.08 ▲	1.14	7,000	7,100	7,000	25,520	180,681,600
12/06/2017	7,000	0.00 ■■	0.00	7,190	7,190	7,000	68,180	477,260,000
09/06/2017	7,000	-0.15 ▼	-2.10	7,500	7,500	7,000	19,680	137,760,000
08/06/2017	7,150	0.05 ▲	0.70	7,100	7,150	6,800	53,920	385,528,000
07/06/2017	7,100	0.00 ■■	0.00	7,100	7,150	7,100	14,350	101,885,000
06/06/2017	7,100	0.10 ▲	1.43	7,100	7,100	7,000	11,270	80,017,000
05/06/2017	7,000	-0.20 ▼	-2.78	7,150	7,150	7,000	22,600	158,200,000
02/06/2017	7,200	-0.10 ▼	-1.37	7,100	7,200	6,910	7,030	50,616,000
01/06/2017	7,300	0.10 ▲	1.39	7,200	7,300	7,000	154,360	1,126,828,000
31/05/2017	7,200	0.00 ■■	0.00	7,200	7,200	7,190	17,810	128,232,000
30/05/2017	7,200	0.00 ■■	0.00	7,000	7,250	7,000	15,720	113,184,000
29/05/2017	7,200	0.46 ▲	6.82	6,600	7,210	6,600	26,470	190,584,000
26/05/2017	6,740	0.04 ▲	0.60	6,700	6,750	6,500	39,450	265,893,000
25/05/2017	6,700	-0.17 ▼	-2.47	6,870	6,900	6,700	40,460	271,082,000
24/05/2017	6,870	0.02 ▲	0.29	6,890	7,000	6,820	8,890	61,074,300
23/05/2017	6,850	-0.10 ▼	-1.44	6,700	6,950	6,700	217,570	1,490,354,500
22/05/2017	6,950	-0.05 ▼	-0.71	7,000	7,000	6,900	178,160	1,238,212,000
19/05/2017	7,000	0.10 ▲	1.45	7,000	7,000	6,830	21,150	148,050,000
18/05/2017	6,900	-0.10 ▼	-1.43	6,850	7,200	6,850	33,440	230,736,000
17/05/2017	7,000	-0.06 ▼	-0.85	7,000	7,100	7,000	25,410	177,870,000
16/05/2017	7,060	-0.17 ▼	-2.35	7,060	7,230	7,050	76,380	539,242,800
15/05/2017	7,230	0.18 ▲	2.55	7,200	7,230	7,080	79,980	578,255,400
09/05/2017	7,160	-0.27 ▼	-3.63	7,250	7,400	7,160	78,670	563,277,200
08/05/2017	7,430	0.18 ▲	2.48	7,630	7,630	7,220	212,000	1,575,160,000
05/05/2017	7,250	0.41 ▲	5.99	7,300	7,300	7,060	185,280	1,343,280,000
04/05/2017	6,840	0.44 ▲	6.88	6,700	6,840	6,400	166,460	1,138,586,400
03/05/2017	6,400	-0.22 ▼	-3.32	6,330	6,620	6,330	41,900	268,160,000
28/04/2017	6,620	-0.37 ▼	-5.29	6,990	6,990	6,510	40,260	266,521,200
27/04/2017	6,990	0.14 ▲	2.04	7,000	7,000	6,800	43,640	305,043,600
26/04/2017	6,850	0.06 ▲	0.88	6,790	6,850	6,790	66,790	457,511,500
25/04/2017	6,790	0.19 ▲	2.88	6,690	6,900	6,500	5,660	38,431,400
24/04/2017	6,600	0.11 ▲	1.69	6,490	6,600	6,480	5,660	37,356,000
21/04/2017	6,490	0.05 ▲	0.78	6,450	6,490	6,300	42,870	278,226,300
20/04/2017	6,440	-0.01 ▼	-0.16	6,450	6,450	6,200	9,930	63,949,200
19/04/2017	6,450	-0.02 ▼	-0.31	6,480	6,480	6,380	26,720	172,344,000
18/04/2017	6,470	0.02 ▲	0.31	6,450	6,470	6,350	2,820	18,245,400
17/04/2017	6,450	0.14 ▲	2.22	6,440	6,450	6,300	15,740	101,523,000
14/04/2017	6,310	-0.05 ▼	-0.79	6,480	6,480	6,290	15,630	98,625,300
13/04/2017	6,360	-0.06 ▼	-0.93	6,340	6,390	6,340	49,120	312,403,200
12/04/2017	6,420	0.00 ■■	0.00	6,470	6,550	6,420	36,630	235,164,600
11/04/2017	6,420	0.22 ▲	3.55	6,210	6,430	6,210	7,640	49,048,800
10/04/2017	6,200	-0.30 ▼	-4.62	6,700	6,700	6,200	124,340	770,908,000
07/04/2017	6,500	-0.20 ▼	-2.99	6,410	6,650	6,300	120,640	784,160,000
05/04/2017	6,700	-0.06 ▼	-0.89	6,720	6,800	6,290	78,930	528,831,000
04/04/2017	6,760	-0.39 ▼	-5.45	7,090	7,150	6,760	41,530	280,742,800
03/04/2017	7,150	-0.10 ▼	-1.38	6,820	7,250	6,820	17,240	123,266,000
31/03/2017	7,250	0.15 ▲	2.11	7,100	7,350	7,100	20,180	146,305,000
30/03/2017	7,100	-0.29 ▼	-3.92	7,470	7,470	7,040	25,100	178,210,000
29/03/2017	7,390	0.00 ■■	0.00	7,260	7,390	7,190	17,060	126,073,400
28/03/2017	7,390	-0.01 ▼	-0.14	7,390	7,390	6,990	20,120	148,686,800
27/03/2017	7,400	0.10 ▲	1.37	7,010	7,400	6,830	10,330	76,442,000
24/03/2017	7,300	-0.10 ▼	-1.35	7,600	7,600	7,300	24,300	177,390,000
23/03/2017	7,400	-0.30 ▼	-3.90	7,500	7,800	7,310	23,890	176,786,000
22/03/2017	7,700	0.00 ■■	0.00	7,970	7,970	7,500	81,820	630,014,000
21/03/2017	7,700	-0.30 ▼	-3.75	7,710	7,900	7,600	76,980	592,746,000
20/03/2017	8,000	0.00 ■■	0.00	8,290	8,290	7,800	107,500	860,000,000
17/03/2017	8,000	-0.23 ▼	-2.79	8,000	8,100	7,750	123,850	990,800,000
16/03/2017	8,230	-0.07 ▼	-0.84	8,390	8,390	8,000	45,300	372,819,000
15/03/2017	8,300	0.00 ■■	0.00	8,500	8,500	8,300	13,460	111,718,000
14/03/2017	8,300	0.50 ▲	6.41	7,800	8,340	7,800	309,300	2,567,190,000
13/03/2017	7,800	-0.20 ▼	-2.50	8,000	8,000	7,550	28,280	220,584,000
10/03/2017	8,000	0.30 ▲	3.90	8,000	8,000	7,310	110,280	882,240,000
09/03/2017	7,700	0.20 ▲	2.67	7,700	7,700	7,500	43,390	334,103,000
08/03/2017	7,500	0.10 ▲	1.35	7,110	7,500	7,110	37,080	278,100,000
07/03/2017	7,400	-0.10 ▼	-1.33	7,230	7,400	7,230	44,810	331,594,000
06/03/2017	7,500	-0.10 ▼	-1.32	7,500	7,520	7,120	129,730	972,975,000
03/03/2017	7,600	-0.20 ▼	-2.56	7,700	7,800	7,500	182,360	1,385,936,000
02/03/2017	7,800	0.03 ▲	0.39	7,950	7,950	7,770	87,620	683,436,000
01/03/2017	7,770	0.33 ▲	4.44	7,960	7,960	7,500	729,200	5,665,884,000
28/02/2017	7,440	0.48 ▲	6.90	7,440	7,440	7,440	50,110	372,818,400
27/02/2017	6,960	0.45 ▲	6.91	6,960	6,960	6,960	74,580	519,076,800
24/02/2017	6,510	0.42 ▲	6.90	6,510	6,510	6,510	100,130	651,846,300
23/02/2017	6,090	0.39 ▲	6.84	5,750	6,090	5,750	60,240	366,861,600
22/02/2017	5,700	-0.02 ▼	-0.35	5,750	5,750	5,610	31,790	181,203,000
21/02/2017	5,720	0.03 ▲	0.53	5,690	5,740	5,490	37,070	212,040,400
20/02/2017	5,690	0.09 ▲	1.61	5,590	5,690	5,470	27,800	158,182,000
17/02/2017	5,600	0.02 ▲	0.36	5,620	5,800	5,300	33,330	186,648,000
16/02/2017	5,580	0.00 ■■	0.00	5,350	5,650	5,350	10,370	57,864,600
15/02/2017	5,580	0.16 ▲	2.95	5,440	5,700	5,440	15,560	86,824,800
14/02/2017	5,420	0.16 ▲	3.04	5,230	5,420	5,230	11,200	60,704,000
13/02/2017	5,260	-0.07 ▼	-1.31	5,380	5,400	5,260	15,150	79,689,000
10/02/2017	5,330	0.00 ■■	0.00	5,350	5,400	5,330	3,720	19,827,600
09/02/2017	5,330	-0.02 ▼	-0.37	5,250	5,340	5,250	32,500	173,225,000
08/02/2017	5,350	0.00 ■■	0.00	5,350	5,350	5,250	143,440	767,404,000
07/02/2017	5,350	-0.04 ▼	-0.74	5,360	5,390	5,250	3,570	19,099,500
06/02/2017	5,390	0.01 ▲	0.19	5,370	5,400	5,360	19,030	102,571,700
03/02/2017	5,380	-0.02 ▼	-0.37	5,210	5,390	5,210	70,930	381,603,400
02/02/2017	5,400	-0.02 ▼	-0.37	5,420	5,420	5,210	198,690	1,072,926,000
25/01/2017	5,420	0.03 ▲	0.56	5,370	5,420	5,220	77,400	419,508,000
24/01/2017	5,390	0.00 ■■	0.00	5,390	5,390	5,220	11,060	59,613,400
23/01/2017	5,390	-0.01 ▼	-0.19	5,390	5,400	5,300	10,880	58,643,200
20/01/2017	5,400	0.11 ▲	2.08	5,240	5,400	5,210	44,730	241,542,000
19/01/2017	5,290	-0.10 ▼	-1.86	5,350	5,350	5,290	7,990	42,267,100
18/01/2017	5,390	-0.01 ▼	-0.19	5,400	5,400	5,390	7,020	37,837,800
17/01/2017	5,400	-0.09 ▼	-1.64	5,470	5,470	5,230	227,510	1,228,554,000
16/01/2017	5,490	-0.01 ▼	-0.18	5,220	5,490	5,220	77,020	422,839,800
13/01/2017	5,500	0.00 ■■	0.00	5,500	5,500	5,480	16,850	92,675,000
12/01/2017	5,500	-0.15 ▼	-2.65	5,510	5,510	5,490	22,100	121,550,000
11/01/2017	5,650	0.05 ▲	0.89	5,600	5,650	5,600	17,190	97,123,500
10/01/2017	5,600	0.01 ▲	0.18	5,530	5,620	5,520	256,670	1,437,352,000
09/01/2017	5,590	0.31 ▲	5.87	5,280	5,590	5,200	42,050	235,059,500
06/01/2017	5,280	0.03 ▲	0.57	5,350	5,350	5,280	1,590	8,395,200
05/01/2017	5,250	0.05 ▲	0.96	5,200	5,300	5,190	24,270	127,417,500
04/01/2017	5,200	-0.04 ▼	-0.76	5,210	5,260	5,200	57,860	300,872,000
03/01/2017	5,240	0.00 ■■	0.00	5,150	5,240	5,100	71,050	372,302,000
30/12/2016	5,240	0.02 ▲	0.38	5,240	5,250	5,230	29,780	156,047,200
29/12/2016	5,220	0.02 ▲	0.38	5,220	5,220	5,200	16,110	84,094,200
28/12/2016	5,200	0.00 ■■	0.00	5,190	5,230	5,190	23,930	124,436,000
27/12/2016	5,200	0.00 ■■	0.00	4,840	5,200	4,840	62,700	326,040,000
26/12/2016	5,200	-0.01 ▼	-0.19	5,200	5,210	4,900	37,490	194,948,000
23/12/2016	5,210	-0.05 ▼	-0.95	5,250	5,250	4,970	87,670	456,760,700
22/12/2016	5,260	0.15 ▲	2.94	5,280	5,280	5,020	8,570	45,078,200
21/12/2016	5,110	-0.37 ▼	-6.75	5,490	5,490	5,100	281,170	1,436,778,700
20/12/2016	5,480	-0.02 ▼	-0.36	5,160	5,500	5,160	497,160	2,724,436,800
19/12/2016	5,500	0.09 ▲	1.66	5,630	5,640	5,100	152,620	839,410,000
16/12/2016	5,410	-0.32 ▼	-5.58	5,600	5,690	5,410	2,290	12,388,900
15/12/2016	5,730	0.22 ▲	3.99	5,750	5,750	5,400	18,890	108,239,700
14/12/2016	5,510	-0.29 ▼	-5.00	5,750	5,950	5,510	21,330	117,528,300
13/12/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,510	24,260	140,708,000
12/12/2016	5,800	0.00 ■■	0.00	5,800	5,800	5,400	66,780	387,324,000
09/12/2016	5,800	0.00 ■■	0.00	5,700	5,900	5,700	166,520	965,816,000
08/12/2016	5,800	-0.02 ▼	-0.34	5,700	5,800	5,690	7,450	43,210,000
07/12/2016	5,820	-0.01 ▼	-0.17	5,700	5,820	5,700	45,970	267,545,400
06/12/2016	5,830	0.00 ■■	0.00	5,830	5,880	5,830	21,990	128,201,700
05/12/2016	5,830	0.00 ■■	0.00	5,900	5,900	5,700	65,960	384,546,800
02/12/2016	5,830	-0.05 ▼	-0.85	5,850	5,850	5,700	68,090	396,964,700
01/12/2016	5,880	0.00 ■■	0.00	5,870	5,880	5,700	26,630	156,584,400
30/11/2016	5,880	-0.01 ▼	-0.17	5,880	5,880	5,700	43,430	255,368,400
29/11/2016	5,890	-0.01 ▼	-0.17	5,890	5,900	5,700	43,750	257,687,500
28/11/2016	5,900	0.00 ■■	0.00	5,900	5,900	5,670	32,600	192,340,000
25/11/2016	5,900	-0.03 ▼	-0.51	6,000	6,000	5,700	27,080	159,772,000
24/11/2016	5,930	-0.03 ▼	-0.50	5,780	5,930	5,700	36,570	216,860,100
23/11/2016	5,960	-0.02 ▼	-0.33	5,880	5,960	5,680	27,770	165,509,200
22/11/2016	5,980	-0.01 ▼	-0.17	5,990	5,990	5,660	43,020	257,259,600
21/11/2016	5,990	0.01 ▲	0.17	5,660	5,990	5,580	50,030	299,679,700
18/11/2016	5,980	0.00 ■■	0.00	5,920	5,980	5,680	49,240	294,455,200
17/11/2016	5,980	0.26 ▲	4.55	5,950	5,990	5,800	184,940	1,105,941,200
16/11/2016	5,720	0.37 ▲	6.92	5,600	5,720	5,200	99,430	568,739,600
15/11/2016	5,350	-0.40 ▼	-6.96	5,600	5,600	5,350	91,200	487,920,000
14/11/2016	5,750	-0.14 ▼	-2.38	5,890	5,890	5,600	76,180	438,035,000
11/11/2016	5,890	-0.09 ▼	-1.51	5,980	5,980	5,610	77,070	453,942,300
10/11/2016	5,980	-0.02 ▼	-0.33	6,000	6,000	5,590	36,500	218,270,000
09/11/2016	6,000	0.03 ▲	0.50	6,150	6,150	5,580	59,740	358,440,000
08/11/2016	5,970	0.39 ▲	6.99	5,500	5,970	5,190	167,710	1,001,228,700
07/11/2016	5,580	-0.42 ▼	-7.00	5,610	5,850	5,580	132,450	739,071,000
04/11/2016	6,000	-0.30 ▼	-4.76	6,000	6,100	6,000	16,030	96,180,000
03/11/2016	6,300	-0.20 ▼	-3.08	6,050	6,400	6,050	18,500	116,550,000
02/11/2016	6,500	-0.10 ▼	-1.52	6,400	6,650	6,140	142,500	926,250,000
01/11/2016	6,600	-0.20 ▼	-2.94	6,420	6,600	6,420	9,210	60,786,000
31/10/2016	6,800	0.00 ■■	0.00	6,510	6,800	6,400	34,270	233,036,000
28/10/2016	6,800	0.00 ■■	0.00	6,700	6,800	6,460	35,440	240,992,000
27/10/2016	6,800	0.10 ▲	1.49	6,650	6,800	6,400	96,600	656,880,000
26/10/2016	7,050	0.45 ▲	6.82	6,600	7,050	6,500	58,120	409,746,000
25/10/2016	6,600	0.05 ▲	0.76	6,600	6,700	6,520	161,150	1,063,590,000
24/10/2016	6,550	0.00 ■■	0.00	6,550	6,550	6,500	79,640	521,642,000
21/10/2016	6,550	0.00 ■■	0.00	6,540	6,650	6,520	81,840	536,052,000
20/10/2016	6,550	0.00 ■■	0.00	6,400	6,550	6,400	96,220	630,241,000
19/10/2016	6,550	-0.05 ▼	-0.76	6,590	6,600	6,360	51,370	336,473,500
18/10/2016	6,600	-0.04 ▼	-0.60	6,650	6,650	6,380	45,630	301,158,000
17/10/2016	6,640	-0.01 ▼	-0.15	6,690	6,700	6,640	46,670	309,888,800
14/10/2016	6,650	0.14 ▲	2.15	6,510	6,670	6,510	38,150	253,697,500
13/10/2016	6,510	-0.17 ▼	-2.54	6,680	6,700	6,500	97,560	635,115,600
12/10/2016	6,680	0.03 ▲	0.45	6,600	6,700	6,500	59,560	397,860,800
11/10/2016	6,650	0.00 ■■	0.00	6,650	6,650	6,480	123,630	822,139,500
10/10/2016	6,650	-0.10 ▼	-1.48	7,100	7,100	6,650	80,920	538,118,000
07/10/2016	6,750	0.00 ■■	0.00	6,740	6,760	6,650	90,370	609,997,500
06/10/2016	6,750	0.05 ▲	0.75	6,700	6,750	6,600	79,980	539,865,000
05/10/2016	6,700	-0.04 ▼	-0.59	6,700	6,740	6,600	110,130	737,871,000
04/10/2016	6,740	-0.01 ▼	-0.15	6,730	6,740	6,620	67,530	455,152,200
03/10/2016	6,750	0.00 ■■	0.00	6,720	6,760	6,700	106,350	717,862,500
30/09/2016	6,750	0.01 ▲	0.15	6,610	6,770	6,610	107,530	725,827,500
29/09/2016	6,740	-0.01 ▼	-0.15	6,750	6,760	6,600	128,290	864,674,600
28/09/2016	6,750	-0.05 ▼	-0.74	6,800	6,800	6,650	128,050	864,337,500
27/09/2016	6,800	-0.19 ▼	-2.72	6,900	6,980	6,700	222,840	1,515,312,000
26/09/2016	6,990	0.18 ▲	2.64	6,810	6,990	6,700	264,870	1,851,441,300
23/09/2016	6,810	0.00 ■■	0.00	6,940	6,940	6,800	328,820	2,239,264,200
22/09/2016	6,810	0.23 ▲	3.50	6,700	6,900	6,400	307,250	2,092,372,500
21/09/2016	6,580	0.43 ▲	6.99	6,160	6,580	6,160	93,400	614,572,000
20/09/2016	6,150	0.00 ■■	0.00	6,140	6,170	6,140	98,160	603,684,000
19/09/2016	6,150	0.00 ■■	0.00	6,150	6,180	6,000	78,630	483,574,500
16/09/2016	6,150	0.00 ■■	0.00	6,150	6,150	6,140	103,060	633,819,000
15/09/2016	6,150	0.00 ■■	0.00	6,150	6,150	6,000	41,600	255,840,000
14/09/2016	6,150	-0.02 ▼	-0.32	6,000	6,150	6,000	44,320	272,568,000
13/09/2016	6,170	-0.02 ▼	-0.32	6,190	6,190	6,000	102,150	630,265,500
12/09/2016	6,190	-0.01 ▼	-0.16	6,200	6,200	6,030	78,460	485,667,400
09/09/2016	6,200	-0.10 ▼	-1.59	6,200	6,300	6,200	259,940	1,611,628,000
08/09/2016	6,300	0.00 ■■	0.00	6,200	6,300	6,000	263,190	1,658,097,000
07/09/2016	6,300	0.00 ■■	0.00	6,100	6,300	6,100	152,990	963,837,000
06/09/2016	6,300	0.00 ■■	0.00	6,200	6,300	6,000	251,810	1,586,403,000
05/09/2016	6,300	-0.10 ▼	-1.56	6,200	6,300	6,000	352,380	2,219,994,000
01/09/2016	6,400	0.20 ▲	3.23	6,200	6,400	6,000	93,760	600,064,000
31/08/2016	6,200	-0.40 ▼	-6.06	6,500	6,500	6,200	218,340	1,353,708,000
30/08/2016	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	121,730	803,418,000
29/08/2016	6,700	0.10 ▲	1.52	6,500	6,700	6,500	134,350	900,145,000
26/08/2016	6,600	-0.10 ▼	-1.49	6,600	6,700	6,500	116,540	769,164,000
25/08/2016	6,700	0.00 ■■	0.00	6,800	6,800	6,600	91,100	610,370,000
24/08/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,600	175,510	1,175,917,000
23/08/2016	6,700	0.20 ▲	3.08	6,700	6,700	6,600	84,250	564,475,000
22/08/2016	6,500	-0.30 ▼	-4.41	6,700	6,700	6,500	136,010	884,065,000
19/08/2016	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	105,610	718,148,000
18/08/2016	6,900	0.10 ▲	1.47	6,900	7,100	6,800	109,840	757,896,000
17/08/2016	6,800	-0.10 ▼	-1.45	6,800	6,900	6,800	96,040	653,072,000
16/08/2016	6,900	0.10 ▲	1.47	6,900	6,900	6,800	115,670	798,123,000
15/08/2016	6,800	-0.10 ▼	-1.45	6,800	6,900	6,800	201,040	1,367,072,000
12/08/2016	6,900	-0.10 ▼	-1.43	6,900	6,900	6,700	141,190	974,211,000
11/08/2016	7,000	0.00 ■■	0.00	6,900	7,000	6,900	89,850	628,950,000
10/08/2016	7,000	0.00 ■■	0.00	7,000	7,000	6,800	108,050	756,350,000
09/08/2016	7,000	0.00 ■■	0.00	7,000	7,000	6,900	99,110	693,770,000
08/08/2016	7,000	0.00 ■■	0.00	7,000	7,000	6,900	106,220	743,540,000
05/08/2016	7,000	-0.10 ▼	-1.41	7,000	7,000	7,000	118,550	829,850,000
04/08/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,000	139,260	988,746,000
03/08/2016	7,100	0.00 ■■	0.00	7,000	7,100	6,900	113,700	807,270,000
02/08/2016	7,100	-0.10 ▼	-1.39	7,100	7,100	6,900	177,600	1,260,960,000
01/08/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,000	127,500	918,000,000
29/07/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	102,020	734,544,000
28/07/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	112,960	813,312,000
27/07/2016	7,200	0.00 ■■	0.00	7,100	7,200	7,100	113,000	813,600,000
26/07/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,100	120,960	870,912,000
25/07/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,200	235,230	1,693,656,000
22/07/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,100	118,380	852,336,000
21/07/2016	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	127,540	918,288,000
20/07/2016	7,300	0.00 ■■	0.00	7,200	7,300	7,100	118,490	864,977,000
19/07/2016	7,300	-0.10 ▼	-1.35	7,300	7,400	7,200	132,870	969,951,000
18/07/2016	7,400	0.00 ■■	0.00	7,400	7,500	7,300	105,620	781,588,000
15/07/2016	7,400	0.20 ▲	2.78	7,200	7,400	7,200	103,640	766,936,000
14/07/2016	7,200	-0.10 ▼	-1.37	7,300	7,400	7,200	128,930	928,296,000
13/07/2016	7,300	0.00 ■■	0.00	7,300	7,400	7,300	26,300	191,990,000
12/07/2016	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	65,660	479,318,000
11/07/2016	7,400	-0.10 ▼	-1.33	7,600	7,900	7,400	150,190	1,111,406,000
08/07/2016	7,500	0.40 ▲	5.63	7,100	7,500	7,000	167,210	1,254,075,000
07/07/2016	7,100	0.00 ■■	0.00	7,100	7,100	7,000	257,430	1,827,753,000
06/07/2016	7,100	-0.10 ▼	-1.39	7,100	7,200	7,000	122,010	866,271,000
05/07/2016	7,200	0.00 ■■	0.00	7,200	7,200	7,100	119,050	857,160,000
04/07/2016	7,200	-0.10 ▼	-1.37	7,200	7,300	7,200	164,450	1,184,040,000
01/07/2016	7,300	0.10 ▲	1.39	7,200	7,300	7,000	306,800	2,239,640,000
30/06/2016	7,200	-0.10 ▼	-1.37	7,300	7,300	7,100	174,320	1,255,104,000
29/06/2016	7,300	0.10 ▲	1.39	7,200	7,300	7,200	164,960	1,204,208,000
28/06/2016	7,200	-0.10 ▼	-1.37	7,100	7,300	7,100	243,110	1,750,392,000
27/06/2016	7,300	-0.20 ▼	-2.67	7,300	7,300	7,200	126,960	926,808,000
24/06/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,000	492,460	3,693,450,000
23/06/2016	7,500	0.00 ■■	0.00	7,400	7,500	7,300	99,920	749,400,000
22/06/2016	7,500	0.00 ■■	0.00	7,400	7,500	7,300	148,370	1,112,775,000
21/06/2016	7,500	0.00 ■■	0.00	7,400	7,500	7,300	182,930	1,371,975,000
20/06/2016	7,500	0.10 ▲	1.35	7,300	7,500	7,300	89,200	669,000,000
17/06/2016	7,400	-0.10 ▼	-1.33	7,400	7,500	7,300	113,080	836,792,000
16/06/2016	7,500	0.00 ■■	0.00	7,500	7,500	7,400	181,390	1,360,425,000
15/06/2016	7,500	0.10 ▲	1.35	7,300	7,500	7,300	240,790	1,805,925,000
14/06/2016	7,400	-0.10 ▼	-1.33	7,600	7,600	7,400	173,060	1,280,644,000
13/06/2016	7,500	0.00 ■■	0.00	7,500	7,600	7,400	170,320	1,277,400,000
10/06/2016	7,500	0.10 ▲	1.35	7,500	7,500	7,400	158,350	1,187,625,000
09/06/2016	7,400	-0.20 ▼	-2.63	7,600	7,600	7,400	139,360	1,031,264,000
08/06/2016	7,600	-0.20 ▼	-2.56	7,800	7,900	7,600	348,180	2,646,168,000
07/06/2016	7,800	0.10 ▲	1.30	7,700	7,900	7,700	75,790	591,162,000
06/06/2016	7,700	0.00 ■■	0.00	7,600	7,900	7,600	226,590	1,744,743,000
03/06/2016	7,700	0.40 ▲	5.48	7,300	7,800	7,200	633,600	4,878,720,000
02/06/2016	7,300	0.10 ▲	1.39	7,200	7,300	7,100	134,600	982,580,000
01/06/2016	7,200	0.10 ▲	1.41	7,100	7,400	7,100	222,110	1,599,192,000
31/05/2016	7,100	0.40 ▲	5.97	6,600	7,100	6,600	429,540	3,049,734,000
30/05/2016	6,700	0.00 ■■	0.00	6,600	6,700	6,500	115,970	776,999,000
27/05/2016	6,700	0.00 ■■	0.00	6,600	6,700	6,500	103,590	694,053,000
26/05/2016	6,700	-0.10 ▼	-1.47	6,700	6,800	6,600	100,030	670,201,000
25/05/2016	6,800	0.10 ▲	1.49	6,600	6,800	6,600	115,500	785,400,000
24/05/2016	6,700	0.00 ■■	0.00	6,600	6,700	6,600	135,930	910,731,000
23/05/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,500	101,530	680,251,000
20/05/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,600	86,420	579,014,000
19/05/2016	6,700	0.10 ▲	1.52	6,600	6,700	6,600	101,820	682,194,000
18/05/2016	6,600	-0.10 ▼	-1.49	6,600	6,700	6,500	101,960	672,936,000
17/05/2016	6,700	0.10 ▲	1.52	6,500	6,700	6,500	191,050	1,280,035,000
16/05/2016	6,600	-0.10 ▼	-1.49	6,600	6,700	6,500	158,330	1,044,978,000
13/05/2016	6,700	0.10 ▲	1.52	6,600	6,700	6,500	155,450	1,041,515,000
12/05/2016	6,600	0.00 ■■	0.00	6,600	6,600	6,500	133,130	878,658,000
11/05/2016	6,600	0.00 ■■	0.00	6,500	6,700	6,400	196,820	1,299,012,000
10/05/2016	6,600	-0.10 ▼	-1.49	6,600	6,600	6,500	112,710	743,886,000
09/05/2016	6,700	0.00 ■■	0.00	6,700	6,700	6,500	91,210	611,107,000
06/05/2016	6,700	-0.10 ▼	-1.47	6,800	6,800	6,600	82,090	550,003,000
05/05/2016	6,800	-0.10 ▼	-1.45	6,900	6,900	6,700	108,980	741,064,000
04/05/2016	6,900	0.00 ■■	0.00	6,800	7,000	6,800	184,320	1,271,808,000
29/04/2016	6,900	0.00 ■■	0.00	6,800	6,900	6,800	145,940	1,006,986,000
28/04/2016	6,900	0.00 ■■	0.00	6,900	6,900	6,800	124,740	860,706,000
27/04/2016	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	182,000	1,255,800,000
26/04/2016	7,000	0.00 ■■	0.00	7,000	7,100	6,900	151,600	1,061,200,000
25/04/2016	7,000	-0.10 ▼	-1.41	7,100	7,100	7,000	127,700	893,900,000
22/04/2016	7,100	0.30 ▲	4.41	6,700	7,100	6,700	269,590	1,914,089,000
21/04/2016	6,800	0.20 ▲	3.03	6,600	6,800	6,600	181,320	1,232,976,000
20/04/2016	6,600	0.00 ■■	0.00	6,600	6,800	6,600	215,440	1,421,904,000
19/04/2016	6,600	-0.20 ▼	-2.94	6,700	6,800	6,600	134,690	888,954,000
15/04/2016	6,800	0.10 ▲	1.49	6,700	6,800	6,600	138,090	939,012,000
14/04/2016	6,700	-0.20 ▼	-2.90	6,700	6,900	6,700	148,700	996,290,000
13/04/2016	6,900	0.20 ▲	2.99	6,600	6,900	6,500	189,070	1,304,583,000
12/04/2016	6,700	-0.10 ▼	-1.47	6,700	7,000	6,700	159,260	1,067,042,000
11/04/2016	6,800	0.40 ▲	6.25	6,500	6,800	6,500	332,790	2,262,972,000
08/04/2016	6,400	0.10 ▲	1.59	6,300	6,400	6,200	176,190	1,127,616,000
07/04/2016	6,300	-0.10 ▼	-1.56	6,400	6,500	6,200	189,960	1,196,748,000
06/04/2016	6,400	0.10 ▲	1.59	6,200	6,400	6,200	180,920	1,157,888,000
05/04/2016	6,300	-0.10 ▼	-1.56	6,300	6,400	6,200	170,210	1,072,323,000
04/04/2016	6,400	0.20 ▲	3.23	6,100	6,400	6,100	213,530	1,366,592,000
01/04/2016	6,200	-0.20 ▼	-3.12	6,300	6,400	6,100	148,430	920,266,000
31/03/2016	6,400	-0.30 ▼	-4.48	6,700	6,700	6,400	195,690	1,252,416,000
30/03/2016	6,700	-0.10 ▼	-1.47	6,700	6,800	6,700	174,470	1,168,949,000
29/03/2016	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	168,820	1,147,976,000
28/03/2016	7,000	0.20 ▲	2.94	6,800	7,000	6,800	232,810	1,629,670,000
25/03/2016	6,800	-0.20 ▼	-2.86	6,900	6,900	6,700	142,340	967,912,000
24/03/2016	7,000	0.10 ▲	1.45	6,900	7,000	6,900	146,090	1,022,630,000
23/03/2016	6,900	0.40 ▲	6.15	6,400	6,900	6,400	272,970	1,883,493,000
22/03/2016	6,500	0.00 ■■	0.00	6,400	6,500	6,300	142,300	924,950,000
21/03/2016	6,500	-0.40 ▼	-5.80	6,700	6,800	6,500	152,390	990,535,000
18/03/2016	6,900	0.30 ▲	4.55	6,800	7,000	6,800	251,790	1,737,351,000
17/03/2016	6,600	0.40 ▲	6.45	6,200	6,600	6,200	414,900	2,738,340,000
16/03/2016	6,200	0.10 ▲	1.64	6,000	6,200	6,000	237,680	1,473,616,000
15/03/2016	6,100	0.00 ■■	0.00	6,000	6,100	5,900	194,810	1,188,341,000
14/03/2016	6,100	0.10 ▲	1.67	5,900	6,100	5,900	132,370	807,457,000
11/03/2016	6,000	0.00 ■■	0.00	6,000	6,100	5,900	109,140	654,840,000
10/03/2016	6,000	0.00 ■■	0.00	6,000	6,100	5,900	93,280	559,680,000
09/03/2016	6,000	0.10 ▲	1.69	5,900	6,100	5,800	249,520	1,497,120,000
08/03/2016	5,900	0.10 ▲	1.72	5,800	5,900	5,700	204,760	1,208,084,000
07/03/2016	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	110,190	639,102,000
04/03/2016	5,900	-0.10 ▼	-1.67	5,900	6,000	5,800	160,080	944,472,000
03/03/2016	6,000	0.10 ▲	1.69	5,800	6,000	5,700	205,090	1,230,540,000
02/03/2016	5,900	0.00 ■■	0.00	5,800	5,900	5,700	175,350	1,034,565,000
01/03/2016	5,900	0.00 ■■	0.00	5,800	5,900	5,700	122,540	722,986,000
29/02/2016	5,900	0.00 ■■	0.00	5,900	6,000	5,800	105,880	624,692,000
26/02/2016	5,900	-0.20 ▼	-3.28	6,000	6,000	5,900	92,920	548,228,000
25/02/2016	6,100	-0.10 ▼	-1.61	6,200	6,200	5,900	135,600	827,160,000
24/02/2016	6,200	0.00 ■■	0.00	6,100	6,200	6,000	143,110	887,282,000
23/02/2016	6,200	-0.10 ▼	-1.59	6,200	6,300	6,200	137,520	852,624,000
22/02/2016	6,300	0.00 ■■	0.00	6,300	6,400	6,200	151,560	954,828,000
19/02/2016	6,300	-0.10 ▼	-1.56	6,300	6,400	6,200	198,810	1,252,503,000
18/02/2016	6,400	0.10 ▲	1.59	6,300	6,400	6,200	59,960	383,744,000
17/02/2016	6,300	-0.30 ▼	-4.55	6,400	6,500	6,300	72,770	458,451,000
16/02/2016	6,600	0.10 ▲	1.54	6,400	6,600	6,300	195,350	1,289,310,000
15/02/2016	6,500	0.10 ▲	1.56	6,300	6,500	6,300	124,860	811,590,000
05/02/2016	6,400	0.20 ▲	3.23	6,200	6,400	6,100	91,230	583,872,000
04/02/2016	6,200	-0.10 ▼	-1.59	6,200	6,400	6,200	67,030	415,586,000
03/02/2016	6,300	-0.10 ▼	-1.56	6,300	6,400	6,200	151,640	955,332,000
02/02/2016	6,400	0.00 ■■	0.00	6,300	6,400	6,300	108,750	696,000,000
01/02/2016	6,400	0.10 ▲	1.59	6,300	6,400	6,200	177,010	1,132,864,000
29/01/2016	6,300	0.10 ▲	1.61	6,200	6,400	6,100	171,260	1,078,938,000
28/01/2016	6,200	-0.10 ▼	-1.59	6,200	6,300	6,100	123,590	766,258,000
27/01/2016	6,300	0.00 ■■	0.00	6,200	6,400	6,200	257,370	1,621,431,000
26/01/2016	6,300	-0.10 ▼	-1.56	6,400	6,400	6,200	139,220	877,086,000
25/01/2016	6,400	0.40 ▲	6.67	6,000	6,400	6,000	281,300	1,800,320,000
22/01/2016	6,000	0.30 ▲	5.26	5,600	6,000	5,600	633,140	3,798,840,000
21/01/2016	5,700	0.00 ■■	0.00	5,600	5,700	5,400	217,430	1,239,351,000
20/01/2016	5,700	0.00 ■■	0.00	5,600	5,700	5,500	124,080	707,256,000
19/01/2016	5,700	0.20 ▲	3.64	5,500	5,700	5,400	183,340	1,045,038,000
18/01/2016	5,500	-0.30 ▼	-5.17	5,800	5,900	5,400	271,290	1,492,095,000
15/01/2016	5,800	-0.10 ▼	-1.69	5,800	6,000	5,700	188,180	1,091,444,000
14/01/2016	5,900	-0.20 ▼	-3.28	5,800	5,900	5,700	263,950	1,557,305,000
13/01/2016	6,100	-0.10 ▼	-1.61	6,100	6,100	5,800	298,270	1,819,447,000
12/01/2016	6,200	0.30 ▲	5.08	5,800	6,200	5,800	343,510	2,129,762,000
11/01/2016	5,900	-0.40 ▼	-6.35	6,100	6,400	5,900	362,510	2,138,809,000
08/01/2016	6,300	-0.20 ▼	-3.08	6,300	6,500	6,200	305,400	1,924,020,000
07/01/2016	6,500	0.00 ■■	0.00	6,300	6,500	6,200	229,390	1,491,035,000
06/01/2016	6,500	0.00 ■■	0.00	6,400	6,600	6,300	381,730	2,481,245,000
05/01/2016	6,500	-0.10 ▼	-1.52	6,500	6,600	6,400	310,640	2,019,160,000
04/01/2016	6,600	-0.10 ▼	-1.49	6,600	6,800	6,400	416,140	2,746,524,000
31/12/2015	6,700	0.20 ▲	3.08	6,400	6,700	6,300	294,580	1,973,686,000
30/12/2015	6,500	0.30 ▲	4.84	6,200	6,500	6,100	429,610	2,792,465,000
29/12/2015	6,200	0.00 ■■	0.00	6,100	6,200	6,000	200,540	1,243,348,000
28/12/2015	6,200	-0.20 ▼	-3.12	6,300	6,400	6,100	266,410	1,651,742,000
25/12/2015	6,400	0.00 ■■	0.00	6,400	6,400	6,200	120,650	772,160,000
24/12/2015	6,400	0.00 ■■	0.00	6,200	6,400	6,200	278,030	1,779,392,000
23/12/2015	6,400	-0.10 ▼	-1.54	6,500	6,500	6,300	90,830	581,312,000
22/12/2015	6,500	0.00 ■■	0.00	6,400	6,500	6,400	113,880	740,220,000
21/12/2015	6,500	-0.10 ▼	-1.52	6,500	6,500	6,200	297,510	1,933,815,000
18/12/2015	6,600	-0.30 ▼	-4.35	6,700	6,900	6,600	173,980	1,148,268,000
17/12/2015	6,900	0.10 ▲	1.47	7,000	7,000	6,700	182,530	1,259,457,000
16/12/2015	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	168,790	1,147,772,000
15/12/2015	7,000	0.00 ■■	0.00	6,900	7,000	6,800	112,010	784,070,000
14/12/2015	7,000	0.10 ▲	1.45	6,800	7,000	6,700	213,900	1,497,300,000
11/12/2015	6,900	-0.10 ▼	-1.43	6,900	7,000	6,800	135,220	933,018,000
10/12/2015	7,000	0.00 ■■	0.00	7,000	7,000	6,800	195,230	1,366,610,000
09/12/2015	7,000	0.00 ■■	0.00	6,900	7,000	6,800	193,660	1,355,620,000
08/12/2015	7,000	0.00 ■■	0.00	6,900	7,000	6,700	265,550	1,858,850,000
07/12/2015	7,000	-0.10 ▼	-1.41	7,100	7,100	6,900	167,440	1,172,080,000
04/12/2015	7,100	0.00 ■■	0.00	7,100	7,100	6,900	222,500	1,579,750,000
03/12/2015	7,100	0.00 ■■	0.00	7,100	7,100	7,000	183,620	1,303,702,000
02/12/2015	7,100	0.00 ■■	0.00	7,000	7,200	6,900	161,940	1,149,774,000
01/12/2015	7,100	0.00 ■■	0.00	7,100	7,200	7,000	208,210	1,478,291,000
30/11/2015	7,100	-0.10 ▼	-1.39	7,100	7,200	7,000	199,450	1,416,095,000
27/11/2015	7,200	0.20 ▲	2.86	7,200	7,200	7,000	226,430	1,630,296,000
26/11/2015	7,000	-0.20 ▼	-2.78	7,200	7,300	7,000	250,880	1,756,160,000
25/11/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,000	234,710	1,689,912,000
24/11/2015	7,200	0.00 ■■	0.00	7,200	7,200	7,000	180,230	1,297,656,000
23/11/2015	7,200	0.00 ■■	0.00	7,200	7,300	7,100	234,680	1,689,696,000
20/11/2015	7,200	-0.10 ▼	-1.37	7,200	7,400	7,100	246,980	1,778,256,000
19/11/2015	7,300	0.00 ■■	0.00	7,200	7,400	7,200	189,500	1,383,350,000
18/11/2015	7,300	-0.10 ▼	-1.35	7,300	7,400	7,200	83,520	609,696,000
17/11/2015	7,400	-0.10 ▼	-1.33	7,300	7,400	7,300	140,140	1,037,036,000
16/11/2015	7,500	0.00 ■■	0.00	7,500	7,500	7,200	191,760	1,438,200,000
13/11/2015	7,500	0.10 ▲	1.35	7,300	7,500	7,200	271,540	2,036,550,000
12/11/2015	7,400	0.10 ▲	1.37	7,300	7,500	7,300	122,840	909,016,000
11/11/2015	7,300	0.00 ■■	0.00	7,300	7,400	7,200	160,810	1,173,913,000
10/11/2015	7,300	-0.10 ▼	-1.35	7,300	7,400	7,300	202,110	1,475,403,000
09/11/2015	7,400	0.10 ▲	1.37	7,300	7,400	7,300	116,540	862,396,000
06/11/2015	7,300	-0.10 ▼	-1.35	7,400	7,400	7,300	125,590	916,807,000
05/11/2015	7,400	-0.10 ▼	-1.33	7,500	7,500	7,300	125,680	930,032,000
04/11/2015	7,500	0.30 ▲	4.17	7,400	7,500	7,200	110,200	826,500,000
03/11/2015	7,200	-0.10 ▼	-1.37	7,300	7,400	7,200	158,340	1,140,048,000
02/11/2015	7,300	-0.10 ▼	-1.35	7,300	7,400	7,200	128,800	940,240,000
30/10/2015	7,400	-0.10 ▼	-1.33	7,500	7,500	7,400	142,020	1,050,948,000
29/10/2015	7,500	0.00 ■■	0.00	7,400	7,600	7,400	158,630	1,189,725,000
28/10/2015	7,500	0.00 ■■	0.00	7,400	7,600	7,400	156,970	1,177,275,000
27/10/2015	7,500	0.00 ■■	0.00	7,400	7,600	7,400	146,640	1,099,800,000
26/10/2015	7,500	-0.10 ▼	-1.32	7,600	7,700	7,500	177,770	1,333,275,000
23/10/2015	7,600	0.20 ▲	2.70	7,300	7,600	7,300	330,380	2,510,888,000
22/10/2015	7,400	0.00 ■■	0.00	7,300	7,500	7,200	291,860	2,159,764,000
21/10/2015	7,400	-0.10 ▼	-1.33	7,400	7,400	7,300	105,520	780,848,000
20/10/2015	7,500	0.10 ▲	1.35	7,400	7,500	7,300	219,150	1,643,625,000
19/10/2015	7,400	-0.10 ▼	-1.33	7,500	7,500	7,300	166,980	1,235,652,000
16/10/2015	7,500	0.00 ■■	0.00	7,400	7,600	7,400	244,200	1,831,500,000
15/10/2015	7,500	0.00 ■■	0.00	7,400	7,500	7,300	212,030	1,590,225,000
14/10/2015	7,500	-0.10 ▼	-1.32	7,600	7,600	7,300	200,700	1,505,250,000
13/10/2015	7,600	0.20 ▲	2.70	7,300	7,600	7,300	163,810	1,244,956,000
12/10/2015	7,400	0.10 ▲	1.37	7,300	7,400	7,200	222,270	1,644,798,000
09/10/2015	7,300	-0.20 ▼	-2.67	7,500	7,500	7,300	161,370	1,178,001,000
08/10/2015	7,500	0.10 ▲	1.35	7,400	7,600	7,400	190,140	1,426,050,000
07/10/2015	7,400	0.10 ▲	1.37	7,300	7,500	7,300	177,740	1,315,276,000
06/10/2015	7,300	0.00 ■■	0.00	7,200	7,500	7,200	250,350	1,827,555,000
05/10/2015	7,300	0.00 ■■	0.00	7,400	7,400	7,200	170,830	1,247,059,000
02/10/2015	7,700	0.00 ■■	0.00	7,600	7,700	7,500	192,460	1,481,942,000
01/10/2015	7,700	0.10 ▲	1.32	7,600	7,700	7,600	153,010	1,178,177,000
30/09/2015	7,600	0.00 ■■	0.00	7,500	7,700	7,500	187,130	1,422,188,000
29/09/2015	7,600	-0.10 ▼	-1.30	7,600	7,700	7,500	132,620	1,007,912,000
28/09/2015	7,700	-0.10 ▼	-1.28	7,800	7,900	7,700	158,090	1,217,293,000
25/09/2015	7,800	0.20 ▲	2.63	7,600	7,800	7,500	188,290	1,468,662,000
24/09/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,500	188,260	1,430,776,000
23/09/2015	7,600	0.20 ▲	2.70	7,400	7,600	7,300	211,020	1,603,752,000
22/09/2015	7,400	0.10 ▲	1.37	7,300	7,400	7,200	181,860	1,345,764,000
21/09/2015	7,300	0.10 ▲	1.39	7,300	7,300	7,100	188,870	1,378,751,000
18/09/2015	7,200	0.00 ■■	0.00	7,200	7,500	7,200	188,370	1,356,264,000
17/09/2015	7,200	0.00 ■■	0.00	7,300	7,300	7,100	243,440	1,752,768,000
16/09/2015	7,200	-0.20 ▼	-2.70	7,400	7,400	7,200	192,030	1,382,616,000
15/09/2015	7,400	0.00 ■■	0.00	7,300	7,400	7,300	180,340	1,334,516,000
14/09/2015	7,400	-0.10 ▼	-1.33	7,500	7,600	7,300	192,130	1,421,762,000
11/09/2015	7,500	0.00 ■■	0.00	7,500	7,600	7,400	133,030	997,725,000
10/09/2015	7,500	0.00 ■■	0.00	7,400	7,500	7,400	148,820	1,116,150,000
09/09/2015	7,500	0.10 ▲	1.35	7,300	7,500	7,300	234,280	1,757,100,000
08/09/2015	7,400	0.00 ■■	0.00	7,300	7,400	7,200	276,910	2,049,134,000
07/09/2015	7,400	-0.20 ▼	-2.63	7,600	7,600	7,300	199,720	1,477,928,000
04/09/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,400	163,820	1,245,032,000
03/09/2015	7,600	0.20 ▲	2.70	7,500	7,700	7,400	296,730	2,255,148,000
01/09/2015	7,400	0.00 ■■	0.00	7,300	7,500	7,100	306,250	2,266,250,000
31/08/2015	7,400	0.00 ■■	0.00	7,300	7,400	7,100	245,890	1,819,586,000
28/08/2015	7,400	0.00 ■■	0.00	7,500	7,500	7,400	210,980	1,561,252,000
27/08/2015	7,400	-0.10 ▼	-1.33	7,400	7,500	7,300	181,510	1,343,174,000
26/08/2015	7,500	0.20 ▲	2.74	7,300	7,500	7,200	211,730	1,587,975,000
25/08/2015	7,300	-0.20 ▼	-2.67	7,200	7,400	7,200	136,350	995,355,000
24/08/2015	7,500	-0.10 ▼	-1.32	7,400	7,500	7,100	247,080	1,853,100,000
21/08/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,100	304,790	2,316,404,000
20/08/2015	7,600	-0.10 ▼	-1.30	7,700	7,900	7,600	171,900	1,306,440,000
19/08/2015	7,700	0.20 ▲	2.67	7,600	7,700	7,500	141,860	1,092,322,000
18/08/2015	7,500	-0.10 ▼	-1.32	7,500	7,600	7,400	104,820	786,150,000
17/08/2015	7,600	0.00 ■■	0.00	7,600	7,700	7,400	148,790	1,130,804,000
14/08/2015	7,600	0.00 ■■	0.00	7,400	7,600	7,400	156,390	1,188,564,000
13/08/2015	7,600	0.00 ■■	0.00	7,500	7,600	7,300	129,590	984,884,000
12/08/2015	7,600	0.20 ▲	2.70	7,400	7,600	7,200	143,780	1,092,728,000
11/08/2015	7,400	-0.30 ▼	-3.90	7,600	7,700	7,400	70,520	521,848,000
10/08/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,600	54,630	420,651,000
07/08/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,600	65,700	505,890,000
06/08/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,600	108,450	835,065,000
05/08/2015	7,700	0.20 ▲	2.67	7,500	7,700	7,500	142,870	1,100,099,000
04/08/2015	7,500	-0.20 ▼	-2.60	7,600	7,600	7,500	71,230	534,225,000
03/08/2015	7,700	-0.10 ▼	-1.28	7,500	7,800	7,500	67,330	518,441,000
31/07/2015	7,800	0.10 ▲	1.30	7,700	7,800	7,600	189,650	1,479,270,000
30/07/2015	7,700	0.00 ■■	0.00	7,700	7,800	7,600	108,920	838,684,000
29/07/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,500	115,510	889,427,000
28/07/2015	7,700	-0.20 ▼	-2.53	7,800	7,800	7,700	100,900	776,930,000
27/07/2015	7,900	0.10 ▲	1.28	7,800	7,900	7,700	112,070	885,353,000
24/07/2015	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	29,240	228,072,000
23/07/2015	8,000	0.00 ■■	0.00	8,000	8,000	7,900	43,610	348,880,000
22/07/2015	8,000	0.10 ▲	1.27	7,900	8,000	7,900	82,180	657,440,000
21/07/2015	7,900	-0.10 ▼	-1.25	8,000	8,000	7,700	161,620	1,276,798,000
20/07/2015	8,000	-0.10 ▼	-1.23	8,000	8,000	7,800	178,030	1,424,240,000
17/07/2015	8,100	0.10 ▲	1.25	8,000	8,100	7,900	89,660	726,246,000
16/07/2015	8,000	0.00 ■■	0.00	7,900	8,000	7,500	103,860	830,880,000
15/07/2015	8,000	-0.20 ▼	-2.44	8,200	8,200	7,900	55,940	447,520,000
14/07/2015	8,200	-0.10 ▼	-1.20	8,200	8,200	7,900	69,940	573,508,000
13/07/2015	8,300	-0.10 ▼	-1.19	8,300	8,300	8,100	424,000	3,519,200,000
10/07/2015	8,400	0.00 ■■	0.00	8,300	8,400	8,100	65,710	551,964,000
09/07/2015	8,400	0.10 ▲	1.20	8,300	8,400	8,100	70,380	591,192,000
08/07/2015	8,300	-0.10 ▼	-1.19	8,400	8,400	8,100	49,650	412,095,000
07/07/2015	8,400	0.00 ■■	0.00	8,300	8,500	8,300	56,530	474,852,000
06/07/2015	8,400	0.00 ■■	0.00	8,400	8,500	8,300	33,530	281,652,000
03/07/2015	8,400	0.10 ▲	1.20	8,400	8,400	8,200	51,170	429,828,000
02/07/2015	8,300	-0.10 ▼	-1.19	8,300	8,400	8,200	61,260	508,458,000
01/07/2015	8,400	0.00 ■■	0.00	8,300	8,400	8,200	57,300	481,320,000
30/06/2015	8,400	0.00 ■■	0.00	8,300	8,400	8,200	104,330	876,372,000
29/06/2015	8,400	0.20 ▲	2.44	8,300	8,400	8,100	80,080	672,672,000
26/06/2015	8,200	-0.10 ▼	-1.20	8,300	8,400	8,200	94,700	776,540,000
25/06/2015	8,300	-0.20 ▼	-2.35	8,400	8,400	8,200	35,140	291,662,000
24/06/2015	8,500	-0.10 ▼	-1.16	8,400	8,500	8,200	18,580	157,930,000
23/06/2015	8,600	0.00 ■■	0.00	8,500	8,600	8,300	32,550	279,930,000
22/06/2015	8,600	0.30 ▲	3.61	8,500	8,600	8,300	91,350	785,610,000
19/06/2015	8,300	-0.20 ▼	-2.35	8,200	8,700	8,200	152,270	1,263,841,000
18/06/2015	8,500	0.20 ▲	2.41	8,400	8,500	8,000	222,700	1,892,950,000
17/06/2015	8,300	-0.50 ▼	-5.68	8,700	8,800	8,300	80,260	666,158,000
16/06/2015	8,800	-0.20 ▼	-2.22	8,800	8,800	8,600	81,160	714,208,000
15/06/2015	9,000	0.00 ■■	0.00	9,000	9,000	8,800	65,830	592,470,000
12/06/2015	9,000	0.20 ▲	2.27	8,900	9,100	8,900	316,880	2,851,920,000
11/06/2015	8,800	0.20 ▲	2.33	8,600	8,900	8,600	196,550	1,729,640,000
10/06/2015	8,600	0.00 ■■	0.00	8,400	8,600	8,400	32,380	278,468,000
09/06/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,400	39,040	335,744,000
08/06/2015	8,600	0.20 ▲	2.38	8,400	8,600	8,200	106,070	912,202,000
05/06/2015	8,400	0.10 ▲	1.20	8,300	8,400	8,200	119,620	1,004,808,000
04/06/2015	8,300	0.00 ■■	0.00	8,200	8,300	8,200	69,550	577,265,000
03/06/2015	8,300	0.00 ■■	0.00	8,300	8,300	8,100	67,260	558,258,000
02/06/2015	8,300	0.00 ■■	0.00	8,100	8,400	8,100	95,020	788,666,000
01/06/2015	8,300	0.10 ▲	1.22	8,200	8,300	8,100	49,290	409,107,000
29/05/2015	8,200	0.00 ■■	0.00	8,100	8,300	8,000	43,140	353,748,000
28/05/2015	8,200	0.00 ■■	0.00	8,100	8,300	8,100	80,720	661,904,000
27/05/2015	8,200	0.10 ▲	1.23	8,000	8,200	7,900	47,480	389,336,000
26/05/2015	8,100	-0.10 ▼	-1.22	8,100	8,200	8,000	66,640	539,784,000
25/05/2015	8,200	0.20 ▲	2.50	7,900	8,200	7,800	69,710	571,622,000
22/05/2015	8,000	0.50 ▲	6.67	7,500	8,000	7,400	89,990	719,920,000
21/05/2015	7,500	0.10 ▲	1.35	7,200	7,600	7,200	33,220	249,150,000
20/05/2015	7,400	0.20 ▲	2.78	7,100	7,500	7,100	88,030	651,422,000
19/05/2015	7,200	0.00 ■■	0.00	7,000	7,200	7,000	72,560	522,432,000
18/05/2015	7,200	-0.10 ▼	-1.37	6,800	7,200	6,800	60,780	437,616,000
15/05/2015	7,300	0.00 ■■	0.00	7,000	7,300	7,000	47,500	346,750,000
14/05/2015	7,300	0.20 ▲	2.82	7,000	7,300	6,900	86,070	628,311,000
13/05/2015	7,100	-0.10 ▼	-1.39	7,000	7,200	6,900	95,780	680,038,000
12/05/2015	7,200	0.00 ■■	0.00	7,000	7,400	6,900	45,240	325,728,000
11/05/2015	7,200	-0.40 ▼	-5.26	7,400	7,500	7,200	44,660	321,552,000
08/05/2015	7,600	-0.10 ▼	-1.30	7,500	7,600	7,500	18,120	137,712,000
07/05/2015	7,700	0.10 ▲	1.32	7,400	7,700	7,200	74,140	570,878,000
06/05/2015	7,600	-0.10 ▼	-1.30	7,300	7,700	7,200	181,200	1,377,120,000
05/05/2015	7,700	0.40 ▲	5.48	7,100	7,700	6,900	122,070	939,939,000
04/05/2015	7,300	-0.50 ▼	-6.41	7,800	7,800	7,300	81,520	595,096,000
27/04/2015	7,800	-0.30 ▼	-3.70	8,200	8,200	7,800	114,180	890,604,000
24/04/2015	8,100	-0.30 ▼	-3.57	8,200	8,200	8,100	43,500	352,350,000
23/04/2015	8,400	0.00 ■■	0.00	8,300	8,400	7,900	151,290	1,270,836,000
22/04/2015	8,400	0.10 ▲	1.20	8,200	8,400	8,200	34,530	290,052,000
21/04/2015	8,300	0.10 ▲	1.22	8,300	8,400	8,200	17,450	144,835,000
20/04/2015	8,200	-0.10 ▼	-1.20	8,300	8,300	8,200	20,240	165,968,000
17/04/2015	8,300	0.10 ▲	1.22	8,100	8,400	8,100	8,510	70,633,000
16/04/2015	8,200	-0.10 ▼	-1.20	8,300	8,400	8,200	27,600	226,320,000
15/04/2015	8,300	0.00 ■■	0.00	8,300	8,500	8,200	52,150	432,845,000
14/04/2015	8,300	-0.10 ▼	-1.19	8,500	8,500	8,300	3,490	28,967,000
13/04/2015	8,400	0.00 ■■	0.00	8,400	8,400	8,300	6,450	54,180,000
10/04/2015	8,400	-0.10 ▼	-1.18	8,400	8,500	8,400	18,300	153,720,000
09/04/2015	8,500	0.10 ▲	1.19	8,400	8,500	8,400	23,190	197,115,000
08/04/2015	8,400	0.10 ▲	1.20	8,300	8,400	8,300	17,060	143,304,000
07/04/2015	8,300	0.10 ▲	1.22	8,300	8,400	8,200	31,900	264,770,000
06/04/2015	8,200	-0.20 ▼	-2.38	8,300	8,400	8,200	27,520	225,664,000
03/04/2015	8,400	0.00 ■■	0.00	8,300	8,400	8,200	9,120	76,608,000
02/04/2015	8,400	0.20 ▲	2.44	8,100	8,500	8,000	49,620	416,808,000
01/04/2015	8,200	-0.10 ▼	-1.20	8,300	8,400	8,000	70,750	580,150,000
31/03/2015	8,300	-0.10 ▼	-1.19	8,400	8,400	8,200	7,730	64,159,000
30/03/2015	8,400	0.10 ▲	1.20	8,200	8,400	8,100	35,670	299,628,000
27/03/2015	8,300	0.10 ▲	1.22	8,400	8,400	8,100	34,890	289,587,000
26/03/2015	8,200	-0.10 ▼	-1.20	8,300	8,500	8,200	36,820	301,924,000
25/03/2015	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	15,790	131,057,000
24/03/2015	8,500	-0.20 ▼	-2.30	8,700	8,700	8,400	42,950	365,075,000
23/03/2015	8,700	0.10 ▲	1.16	8,700	8,700	8,500	58,880	512,256,000
20/03/2015	8,600	0.00 ■■	0.00	8,600	8,700	8,400	48,480	416,928,000
19/03/2015	8,600	-0.10 ▼	-1.15	8,700	8,700	8,200	57,210	492,006,000
18/03/2015	8,700	0.20 ▲	2.35	8,500	8,700	8,400	68,580	596,646,000
17/03/2015	8,500	-0.20 ▼	-2.30	8,600	8,700	8,400	124,330	1,056,805,000
16/03/2015	8,700	0.10 ▲	1.16	8,700	8,700	8,500	59,320	516,084,000
13/03/2015	8,600	0.10 ▲	1.18	8,700	8,700	8,500	76,190	655,234,000
12/03/2015	8,500	0.00 ■■	0.00	8,500	8,700	8,400	76,320	648,720,000
11/03/2015	8,500	-0.30 ▼	-3.41	8,800	8,800	8,500	64,390	547,315,000
10/03/2015	8,800	0.20 ▲	2.33	8,700	8,900	8,600	18,120	159,456,000
09/03/2015	8,600	-0.20 ▼	-2.27	8,800	8,800	8,600	52,660	452,876,000
06/03/2015	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	11,230	98,824,000
05/03/2015	9,000	0.00 ■■	0.00	9,000	9,000	8,800	69,820	628,380,000
04/03/2015	9,000	0.00 ■■	0.00	9,000	9,000	8,800	19,900	179,100,000
03/03/2015	9,000	0.20 ▲	2.27	8,700	9,000	8,600	86,710	780,390,000
02/03/2015	8,800	0.00 ■■	0.00	8,800	8,800	8,700	4,380	38,544,000
27/02/2015	8,800	0.00 ■■	0.00	8,600	8,800	8,600	7,300	64,240,000
26/02/2015	8,800	0.20 ▲	2.33	8,700	8,800	8,500	16,970	149,336,000
25/02/2015	8,600	-0.30 ▼	-3.37	8,900	8,900	8,600	13,830	118,938,000
24/02/2015	8,900	0.10 ▲	1.14	8,800	9,000	8,700	8,700	77,430,000
13/02/2015	8,800	-0.10 ▼	-1.12	8,900	8,900	8,800	12,310	108,328,000
12/02/2015	8,900	0.00 ■■	0.00	9,000	9,000	8,900	57,530	512,017,000
11/02/2015	8,900	0.10 ▲	1.14	8,900	9,000	8,800	94,130	837,757,000
10/02/2015	8,800	0.00 ■■	0.00	8,900	8,900	8,800	69,160	608,608,000
09/02/2015	8,800	0.00 ■■	0.00	8,800	8,900	8,700	114,120	1,004,256,000
06/02/2015	8,800	0.00 ■■	0.00	8,700	8,800	8,600	12,270	107,976,000
05/02/2015	8,800	0.30 ▲	3.53	8,800	8,900	8,700	38,550	339,240,000
04/02/2015	8,500	0.00 ■■	0.00	8,800	8,900	8,500	43,520	369,920,000
03/02/2015	8,500	-0.30 ▼	-3.41	8,900	9,000	8,500	66,780	567,630,000
02/02/2015	8,800	-0.10 ▼	-1.12	8,900	8,900	8,700	54,080	475,904,000
30/01/2015	8,900	0.10 ▲	1.14	8,700	9,000	8,700	48,070	427,823,000
29/01/2015	8,800	-0.30 ▼	-3.30	9,000	9,100	8,800	92,620	815,056,000
28/01/2015	9,100	0.10 ▲	1.11	9,000	9,100	9,000	82,850	753,935,000
27/01/2015	9,000	0.00 ■■	0.00	9,100	9,100	8,800	132,480	1,192,320,000
26/01/2015	9,000	0.00 ■■	0.00	9,000	9,000	8,800	158,390	1,425,510,000
23/01/2015	9,000	0.00 ■■	0.00	9,000	9,000	8,900	72,660	653,940,000
22/01/2015	9,000	0.20 ▲	2.27	8,800	9,000	8,700	49,540	445,860,000
21/01/2015	8,800	0.10 ▲	1.15	8,800	8,800	8,600	71,130	625,944,000
20/01/2015	8,700	-0.10 ▼	-1.14	8,600	8,900	8,600	62,940	547,578,000
19/01/2015	8,800	-0.20 ▼	-2.22	8,900	9,000	8,700	94,320	830,016,000
16/01/2015	9,000	0.10 ▲	1.12	8,900	9,200	8,900	255,290	2,297,610,000
15/01/2015	8,900	0.10 ▲	1.14	8,800	9,000	8,700	95,000	845,500,000
14/01/2015	8,800	0.30 ▲	3.53	8,500	8,900	8,500	110,340	970,992,000
13/01/2015	8,500	-0.10 ▼	-1.16	8,600	8,700	8,400	49,780	423,130,000
12/01/2015	8,600	0.00 ■■	0.00	8,600	8,700	8,500	71,430	614,298,000
09/01/2015	8,600	0.10 ▲	1.18	8,600	8,800	8,400	88,120	757,832,000
08/01/2015	8,500	-0.20 ▼	-2.30	8,700	8,700	8,500	42,770	363,545,000
07/01/2015	8,700	-0.10 ▼	-1.14	8,700	8,800	8,400	128,780	1,120,386,000
06/01/2015	8,800	0.10 ▲	1.15	8,300	8,800	8,300	121,700	1,070,960,000
05/01/2015	8,700	-0.10 ▼	-1.14	8,800	8,800	8,300	34,010	295,887,000
31/12/2014	8,800	0.50 ▲	6.02	8,400	8,800	8,400	56,260	495,088,000
30/12/2014	8,300	0.00 ■■	0.00	8,200	8,400	7,800	165,130	1,370,579,000
29/12/2014	8,300	0.00 ■■	0.00	8,400	8,400	7,800	121,600	1,009,280,000
26/12/2014	8,300	-0.10 ▼	-1.19	8,400	8,600	8,100	132,650	1,100,995,000
25/12/2014	8,400	-0.20 ▼	-2.33	8,600	8,700	8,400	80,560	676,704,000
24/12/2014	8,600	-0.10 ▼	-1.15	8,800	8,800	8,600	142,820	1,228,252,000
23/12/2014	8,700	0.00 ■■	0.00	8,600	8,800	8,500	118,380	1,029,906,000
22/12/2014	8,700	-0.10 ▼	-1.14	8,600	8,900	8,600	108,830	946,821,000
19/12/2014	8,800	-0.10 ▼	-1.12	8,900	8,900	8,400	300,370	2,643,256,000
18/12/2014	8,900	-0.10 ▼	-1.11	9,100	9,100	8,900	183,130	1,629,857,000
17/12/2014	9,000	-0.30 ▼	-3.23	9,300	9,400	8,700	164,380	1,479,420,000
16/12/2014	9,300	-0.30 ▼	-3.12	9,500	9,600	9,300	255,470	2,375,871,000
15/12/2014	9,600	0.00 ■■	0.00	9,500	9,700	9,500	318,710	3,059,616,000
12/12/2014	9,600	0.30 ▲	3.23	9,400	9,600	9,200	288,550	2,770,080,000
11/12/2014	9,300	0.00 ■■	0.00	9,300	9,500	9,100	130,110	1,210,023,000
10/12/2014	9,300	0.20 ▲	2.20	9,100	9,400	9,000	197,440	1,836,192,000
09/12/2014	9,100	-0.60 ▼	-6.19	9,500	9,700	9,100	239,120	2,175,992,000
08/12/2014	9,700	0.30 ▲	3.19	9,900	9,900	9,500	422,720	4,100,384,000
05/12/2014	9,400	0.60 ▲	6.82	8,900	9,400	8,800	958,840	9,013,096,000
04/12/2014	8,800	0.10 ▲	1.15	8,700	8,900	8,700	97,450	857,560,000
03/12/2014	8,700	0.10 ▲	1.16	8,600	8,800	8,600	102,420	891,054,000
02/12/2014	8,600	0.00 ■■	0.00	8,700	8,700	8,500	26,550	228,330,000
01/12/2014	8,600	-0.10 ▼	-1.15	8,700	8,700	8,600	88,680	762,648,000
28/11/2014	8,700	0.10 ▲	1.16	8,600	8,800	8,600	125,740	1,093,938,000
27/11/2014	8,600	0.00 ■■	0.00	8,600	8,600	8,400	55,320	475,752,000
26/11/2014	8,600	-0.10 ▼	-1.15	8,800	8,800	8,500	78,840	678,024,000
25/11/2014	8,700	0.00 ■■	0.00	8,600	8,700	8,600	39,270	341,649,000
24/11/2014	8,700	-0.20 ▼	-2.25	8,800	8,800	8,500	59,570	518,259,000
21/11/2014	8,900	0.00 ■■	0.00	9,000	9,000	8,800	64,550	574,495,000
20/11/2014	8,900	0.20 ▲	2.30	8,800	8,900	8,600	78,570	699,273,000
19/11/2014	8,700	0.00 ■■	0.00	8,800	8,800	8,600	24,820	215,934,000
18/11/2014	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	69,750	606,825,000
17/11/2014	8,800	-0.10 ▼	-1.12	9,000	9,000	8,800	122,670	1,079,496,000
14/11/2014	8,900	-0.10 ▼	-1.11	8,900	9,100	8,900	40,380	359,382,000
13/11/2014	9,000	-0.10 ▼	-1.10	9,000	9,100	8,900	157,120	1,414,080,000
12/11/2014	9,100	0.00 ■■	0.00	9,000	9,200	9,000	80,010	728,091,000
11/11/2014	9,100	-0.10 ▼	-1.09	9,100	9,200	9,000	51,260	466,466,000
10/11/2014	9,200	0.20 ▲	2.22	9,000	9,200	9,000	233,830	2,151,236,000
07/11/2014	9,000	0.00 ■■	0.00	8,900	9,000	8,800	116,120	1,045,080,000
06/11/2014	9,000	0.00 ■■	0.00	8,900	9,000	8,800	64,290	578,610,000
05/11/2014	9,000	0.00 ■■	0.00	8,700	9,000	8,700	84,630	761,670,000
04/11/2014	9,000	0.20 ▲	2.27	8,800	9,000	8,800	49,140	442,260,000
03/11/2014	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	157,540	1,386,352,000
31/10/2014	9,000	0.30 ▲	3.45	8,700	9,000	8,700	122,710	1,104,390,000
30/10/2014	8,700	-0.10 ▼	-1.14	8,800	8,800	8,600	42,760	372,012,000
29/10/2014	8,800	0.20 ▲	2.33	8,600	8,900	8,600	60,980	536,624,000
28/10/2014	8,600	0.20 ▲	2.38	8,500	8,700	8,400	60,460	519,956,000
27/10/2014	8,400	-0.40 ▼	-4.55	8,600	8,800	8,400	132,800	1,115,520,000
24/10/2014	8,800	0.00 ■■	0.00	8,800	8,900	8,700	99,060	871,728,000
23/10/2014	8,800	-0.10 ▼	-1.12	9,000	9,000	8,800	99,680	877,184,000
22/10/2014	8,900	0.20 ▲	2.30	8,700	9,000	8,600	284,130	2,528,757,000
21/10/2014	8,700	-0.10 ▼	-1.14	8,700	8,800	8,600	66,220	576,114,000
20/10/2014	8,800	0.10 ▲	1.15	8,700	8,900	8,500	76,160	670,208,000
17/10/2014	8,700	0.20 ▲	2.35	8,400	8,700	8,300	187,350	1,629,945,000
16/10/2014	8,500	-0.50 ▼	-5.56	8,900	8,900	8,500	191,940	1,631,490,000
15/10/2014	9,000	0.00 ■■	0.00	9,000	9,000	8,800	124,950	1,124,550,000
14/10/2014	9,000	-0.20 ▼	-2.17	9,100	9,300	9,000	132,160	1,189,440,000
13/10/2014	9,200	0.00 ■■	0.00	9,200	9,200	9,000	116,250	1,069,500,000
10/10/2014	9,200	0.00 ■■	0.00	9,200	9,400	9,100	226,340	2,082,328,000
09/10/2014	9,200	-0.10 ▼	-1.08	9,400	9,400	9,200	303,430	2,791,556,000
08/10/2014	9,300	-0.20 ▼	-2.11	9,300	9,600	9,300	484,860	4,509,198,000
07/10/2014	9,500	0.00 ■■	0.00	9,500	9,600	9,400	386,920	3,675,740,000
06/10/2014	9,500	0.20 ▲	2.15	9,300	9,600	9,300	376,930	3,580,835,000
03/10/2014	9,300	0.00 ■■	0.00	9,400	9,600	9,300	397,200	3,693,960,000
02/10/2014	9,300	0.00 ■■	0.00	9,300	9,500	9,200	673,420	6,262,806,000
01/10/2014	9,300	0.10 ▲	1.09	9,200	9,400	9,200	485,930	4,519,149,000
30/09/2014	9,200	0.20 ▲	2.22	9,000	9,200	8,900	275,090	2,530,828,000
29/09/2014	9,000	0.30 ▲	3.45	8,800	9,100	8,700	481,140	4,330,260,000
26/09/2014	8,700	0.00 ■■	0.00	8,800	8,900	8,700	300,850	2,617,395,000
25/09/2014	8,700	-0.10 ▼	-1.14	8,700	8,800	8,500	146,260	1,272,462,000
24/09/2014	8,800	0.20 ▲	2.33	8,800	8,800	8,500	129,360	1,138,368,000
23/09/2014	8,600	0.10 ▲	1.18	8,600	8,900	8,500	122,050	1,049,630,000
22/09/2014	8,500	-0.20 ▼	-2.30	8,600	8,700	8,500	139,850	1,188,725,000
19/09/2014	8,700	0.10 ▲	1.16	8,700	8,700	8,500	55,930	486,591,000
18/09/2014	8,600	-0.30 ▼	-3.37	8,700	8,900	8,600	221,480	1,904,728,000
17/09/2014	8,900	0.30 ▲	3.49	8,700	8,900	8,600	421,510	3,751,439,000
16/09/2014	8,600	-0.20 ▼	-2.27	8,800	8,800	8,500	217,880	1,873,768,000
15/09/2014	8,800	-0.10 ▼	-1.12	8,700	8,900	8,700	150,730	1,326,424,000
12/09/2014	8,900	0.20 ▲	2.30	8,700	8,900	8,600	253,370	2,254,993,000
11/09/2014	8,700	-0.10 ▼	-1.14	8,700	8,900	8,700	63,640	553,668,000
10/09/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,400	323,940	2,850,672,000
09/09/2014	8,800	-0.60 ▼	-6.38	9,200	9,300	8,800	370,390	3,259,432,000
08/09/2014	9,400	0.00 ■■	0.00	9,500	9,500	9,200	195,060	1,833,564,000
05/09/2014	9,400	0.60 ▲	6.82	8,900	9,400	8,800	1,065,440	10,015,136,000
04/09/2014	8,800	0.00 ■■	0.00	8,600	8,900	8,600	269,510	2,371,688,000
03/09/2014	8,800	0.10 ▲	1.15	8,700	8,900	8,700	301,940	2,657,072,000
29/08/2014	8,700	0.20 ▲	2.35	8,400	8,700	8,400	296,150	2,576,505,000
28/08/2014	8,500	0.20 ▲	2.41	8,300	8,600	8,300	213,680	1,816,280,000
27/08/2014	8,300	-0.10 ▼	-1.19	8,400	8,500	8,300	204,960	1,701,168,000
26/08/2014	8,400	0.00 ■■	0.00	8,400	8,600	8,400	185,420	1,557,528,000
25/08/2014	8,400	0.00 ■■	0.00	8,600	8,700	8,400	210,880	1,771,392,000
22/08/2014	8,400	0.00 ■■	0.00	8,400	8,500	8,300	167,610	1,407,924,000
21/08/2014	8,400	-0.10 ▼	-1.18	8,500	8,600	8,400	157,080	1,319,472,000
20/08/2014	8,500	-0.20 ▼	-2.30	8,700	8,700	8,500	164,410	1,397,485,000
19/08/2014	8,700	0.40 ▲	4.82	8,400	8,700	8,300	505,410	4,397,067,000
18/08/2014	8,300	0.00 ■■	0.00	8,300	8,400	8,200	265,970	2,207,551,000
15/08/2014	8,300	0.20 ▲	2.47	8,100	8,300	8,100	213,220	1,769,726,000
14/08/2014	8,100	0.10 ▲	1.25	8,200	8,300	8,000	152,720	1,237,032,000
13/08/2014	8,000	-0.10 ▼	-1.23	8,000	8,200	8,000	143,660	1,149,280,000
12/08/2014	8,100	-0.10 ▼	-1.22	8,100	8,200	8,000	109,920	890,352,000
11/08/2014	8,200	0.00 ■■	0.00	8,100	8,200	8,100	87,040	713,728,000
08/08/2014	8,200	0.00 ■■	0.00	8,200	8,300	8,200	115,270	945,214,000
07/08/2014	8,200	0.10 ▲	1.23	8,200	8,200	8,000	152,300	1,248,860,000
06/08/2014	8,100	0.10 ▲	1.25	8,300	8,300	8,100	290,370	2,351,997,000
05/08/2014	8,600	0.10 ▲	1.18	8,500	8,700	8,500	231,380	1,989,868,000
04/08/2014	8,500	0.00 ■■	0.00	8,500	8,700	8,500	113,120	961,520,000
01/08/2014	8,500	-0.10 ▼	-1.16	8,500	8,600	8,500	90,090	765,765,000
31/07/2014	8,600	0.00 ■■	0.00	8,400	8,800	8,400	164,400	1,413,840,000
30/07/2014	8,600	0.20 ▲	2.38	8,400	8,700	8,400	144,210	1,240,206,000
29/07/2014	8,400	0.30 ▲	3.70	8,100	8,500	8,100	175,500	1,474,200,000
28/07/2014	8,100	-0.50 ▼	-5.81	8,600	8,600	8,000	355,510	2,879,631,000
25/07/2014	8,600	-0.30 ▼	-3.37	9,000	9,000	8,600	339,760	2,921,936,000
24/07/2014	8,900	-0.10 ▼	-1.11	9,000	9,100	8,900	277,010	2,465,389,000
23/07/2014	9,000	0.10 ▲	1.12	8,900	9,100	8,900	388,330	3,494,970,000
22/07/2014	8,900	-0.10 ▼	-1.11	8,900	9,100	8,900	199,920	1,779,288,000
21/07/2014	9,000	0.00 ■■	0.00	9,200	9,300	8,900	512,660	4,613,940,000
18/07/2014	9,000	0.50 ▲	5.88	8,600	9,000	8,500	982,810	8,845,290,000
17/07/2014	8,500	0.10 ▲	1.19	8,400	8,500	8,300	299,330	2,544,305,000
16/07/2014	8,400	0.00 ■■	0.00	8,600	8,700	8,400	209,380	1,758,792,000
15/07/2014	8,400	0.00 ■■	0.00	8,400	8,500	8,300	139,250	1,169,700,000
14/07/2014	8,400	0.10 ▲	1.20	8,200	8,400	8,200	144,190	1,211,196,000
11/07/2014	8,300	0.00 ■■	0.00	8,300	8,400	8,200	43,730	362,959,000
10/07/2014	8,300	-0.40 ▼	-4.60	8,600	8,700	8,300	167,510	1,390,333,000
09/07/2014	8,700	0.20 ▲	2.35	8,600	8,700	8,500	237,740	2,068,338,000
08/07/2014	8,500	0.00 ■■	0.00	8,500	8,600	8,400	115,240	979,540,000
07/07/2014	8,500	-0.10 ▼	-1.16	8,600	8,700	8,500	272,690	2,317,865,000
04/07/2014	8,600	-0.10 ▼	-1.15	8,600	8,700	8,500	130,520	1,122,472,000
03/07/2014	8,700	0.20 ▲	2.35	8,500	8,700	8,500	163,080	1,418,796,000
02/07/2014	8,500	0.30 ▲	3.66	8,300	8,500	8,300	791,370	6,726,645,000
01/07/2014	8,200	0.00 ■■	0.00	8,200	8,300	8,000	132,730	1,088,386,000
30/06/2014	8,200	-0.10 ▼	-1.20	8,400	8,400	8,200	55,910	458,462,000
27/06/2014	8,300	0.00 ■■	0.00	8,300	8,400	8,300	63,030	523,149,000
26/06/2014	8,300	0.00 ■■	0.00	8,400	8,500	8,300	157,540	1,307,582,000
25/06/2014	8,300	0.00 ■■	0.00	8,400	8,500	8,300	48,440	402,052,000
24/06/2014	8,300	0.20 ▲	2.47	8,300	8,300	8,100	32,350	268,505,000
23/06/2014	8,100	-0.10 ▼	-1.22	8,400	8,400	8,100	90,130	730,053,000
20/06/2014	8,200	-0.20 ▼	-2.38	8,400	8,500	8,200	74,420	610,244,000
19/06/2014	8,400	-0.20 ▼	-2.33	8,500	8,500	8,200	211,060	1,772,904,000
18/06/2014	8,600	0.00 ■■	0.00	8,700	8,800	8,600	98,970	851,142,000
17/06/2014	8,600	0.10 ▲	1.18	8,500	8,700	8,500	367,710	3,162,306,000
16/06/2014	8,500	0.00 ■■	0.00	8,400	8,600	8,400	30,400	258,400,000
13/06/2014	8,500	-0.20 ▼	-2.30	8,600	8,600	8,400	150,410	1,278,485,000
12/06/2014	8,700	-0.10 ▼	-1.14	8,800	9,000	8,700	235,120	2,045,544,000
11/06/2014	8,800	0.30 ▲	3.53	8,500	8,900	8,500	300,230	2,642,024,000
10/06/2014	8,500	0.10 ▲	1.19	8,400	8,700	8,400	576,370	4,899,145,000
09/06/2014	8,400	0.50 ▲	6.33	7,900	8,400	7,900	426,870	3,585,708,000
06/06/2014	7,900	0.50 ▲	6.76	7,700	7,900	7,600	119,000	940,100,000
05/06/2014	7,400	-0.20 ▼	-2.63	7,500	7,800	7,400	29,400	217,560,000
04/06/2014	7,600	-0.30 ▼	-3.80	7,800	7,900	7,600	64,750	492,100,000
03/06/2014	7,900	0.10 ▲	1.28	7,800	8,000	7,800	33,330	263,307,000
02/06/2014	7,800	-0.20 ▼	-2.50	7,700	7,900	7,700	102,380	798,564,000
30/05/2014	8,000	-0.10 ▼	-1.23	8,000	8,200	8,000	70,540	564,320,000
29/05/2014	8,100	0.00 ■■	0.00	8,100	8,200	8,000	216,990	1,757,619,000
28/05/2014	8,100	0.00 ■■	0.00	8,200	8,400	8,000	157,980	1,279,638,000
27/05/2014	8,100	0.50 ▲	6.58	7,500	8,100	7,500	329,410	2,668,221,000
26/05/2014	7,600	-0.10 ▼	-1.30	7,500	7,800	7,500	63,750	484,500,000
23/05/2014	7,700	-0.10 ▼	-1.28	7,800	7,800	7,500	101,570	782,089,000
22/05/2014	7,800	-0.20 ▼	-2.50	7,900	8,100	7,700	474,280	3,699,384,000
21/05/2014	8,000	0.30 ▲	3.90	7,700	8,100	7,600	261,380	2,091,040,000
20/05/2014	7,700	0.50 ▲	6.94	7,100	7,700	7,100	147,180	1,133,286,000
19/05/2014	7,200	0.20 ▲	2.86	7,000	7,300	6,900	182,450	1,313,640,000
16/05/2014	7,000	0.40 ▲	6.06	6,700	7,000	6,700	256,560	1,795,920,000
15/05/2014	6,600	0.00 ■■	0.00	6,600	7,000	6,600	402,380	2,655,708,000
14/05/2014	6,600	0.30 ▲	4.76	6,100	6,600	6,100	144,110	951,126,000
13/05/2014	6,300	-0.40 ▼	-5.97	6,400	6,600	6,300	308,940	1,946,322,000
12/05/2014	6,700	-0.50 ▼	-6.94	7,000	7,000	6,700	140,720	942,824,000
09/05/2014	7,200	0.00 ■■	0.00	6,900	7,400	6,800	136,150	980,280,000
08/05/2014	7,200	-0.50 ▼	-6.49	7,600	7,600	7,200	203,570	1,465,704,000
07/05/2014	7,700	-0.10 ▼	-1.28	7,900	7,900	7,700	85,090	655,193,000
06/05/2014	7,800	-0.20 ▼	-2.50	7,900	7,900	7,500	396,990	3,096,522,000
05/05/2014	8,000	-0.40 ▼	-4.76	8,500	8,500	7,900	119,580	956,640,000
29/04/2014	8,400	0.20 ▲	2.44	8,100	8,400	8,100	62,340	523,656,000
28/04/2014	8,200	-0.10 ▼	-1.20	8,300	8,400	8,200	105,760	867,232,000
25/04/2014	8,300	0.20 ▲	2.47	8,400	8,500	8,300	88,650	735,795,000
24/04/2014	8,100	-0.40 ▼	-4.71	8,500	8,500	8,100	25,830	209,223,000
23/04/2014	8,500	0.00 ■■	0.00	8,500	8,700	8,400	168,630	1,433,355,000
22/04/2014	8,500	0.40 ▲	4.94	8,100	8,500	8,100	201,100	1,709,350,000
21/04/2014	8,100	-0.40 ▼	-4.71	8,500	8,600	8,000	181,610	1,471,041,000
18/04/2014	8,500	-0.60 ▼	-6.59	9,100	9,100	8,500	126,370	1,074,145,000
17/04/2014	9,100	0.20 ▲	2.25	9,200	9,400	9,100	78,910	718,081,000
16/04/2014	8,900	-0.50 ▼	-5.32	9,500	9,500	8,800	516,100	4,593,290,000
15/04/2014	9,400	-0.40 ▼	-4.08	10,000	10,000	9,400	155,530	1,461,982,000
14/04/2014	9,800	-0.30 ▼	-2.97	10,000	10,100	9,800	201,370	1,973,426,000
11/04/2014	10,100	0.10 ▲	1.00	10,000	10,100	9,900	190,840	1,927,484,000
10/04/2014	10,000	-0.30 ▼	-2.91	10,300	10,400	10,000	199,590	1,995,900,000
08/04/2014	10,300	0.20 ▲	1.98	10,100	10,300	10,100	133,310	1,373,093,000
07/04/2014	10,100	0.20 ▲	2.02	10,100	10,200	10,000	137,090	1,384,609,000
04/04/2014	9,900	-0.30 ▼	-2.94	10,200	10,200	9,900	127,440	1,261,656,000
03/04/2014	10,200	0.60 ▲	6.25	9,500	10,200	9,500	283,730	2,894,046,000
02/04/2014	9,600	-0.30 ▼	-3.03	9,900	10,100	9,300	453,470	4,353,312,000
01/04/2014	9,900	-0.60 ▼	-5.71	10,300	10,400	9,800	786,440	7,785,756,000
31/03/2014	10,500	-0.30 ▼	-2.78	10,700	10,900	10,400	354,470	3,721,935,000
28/03/2014	10,800	0.00 ■■	0.00	11,300	11,300	10,300	452,460	4,886,568,000
27/03/2014	10,800	0.30 ▲	2.86	10,500	10,800	10,100	287,920	3,109,536,000
26/03/2014	10,500	-0.60 ▼	-5.41	11,100	11,300	10,400	997,520	10,473,960,000
25/03/2014	11,100	0.20 ▲	1.83	11,000	11,600	10,800	1,074,950	11,931,945,000
24/03/2014	10,900	0.70 ▲	6.86	10,900	10,900	10,500	1,416,160	15,436,144,000
21/03/2014	10,200	0.60 ▲	6.25	10,000	10,200	9,900	688,820	7,025,964,000
20/03/2014	9,600	-0.20 ▼	-2.04	9,800	9,800	9,500	467,160	4,484,736,000
19/03/2014	9,800	0.10 ▲	1.03	9,700	9,800	9,600	362,530	3,552,794,000
18/03/2014	9,700	-0.30 ▼	-3.00	10,100	10,100	9,700	406,570	3,943,729,000
17/03/2014	10,000	0.60 ▲	6.38	9,600	10,000	9,300	1,383,550	13,835,500,000
14/03/2014	9,400	0.10 ▲	1.08	9,200	9,400	9,200	635,040	5,969,376,000
13/03/2014	9,300	0.10 ▲	1.09	9,100	9,300	9,000	321,510	2,990,043,000
12/03/2014	9,200	-0.10 ▼	-1.08	9,300	9,400	9,000	598,020	5,501,784,000
11/03/2014	9,300	0.20 ▲	2.20	9,200	9,600	9,100	1,131,930	10,526,949,000
10/03/2014	9,100	0.00 ■■	0.00	9,100	9,100	8,900	617,200	5,616,520,000
07/03/2014	9,100	0.50 ▲	5.81	8,700	9,200	8,600	936,360	8,520,876,000
06/03/2014	8,600	0.00 ■■	0.00	8,600	8,700	8,500	275,470	2,369,042,000
05/03/2014	8,600	0.10 ▲	1.18	8,500	8,600	8,400	237,440	2,041,984,000
04/03/2014	8,500	0.20 ▲	2.41	8,300	8,500	8,100	439,060	3,732,010,000
03/03/2014	8,300	-0.30 ▼	-3.49	8,800	8,800	8,200	376,910	3,128,353,000
28/02/2014	8,600	0.00 ■■	0.00	8,600	8,700	8,500	290,330	2,496,838,000
27/02/2014	8,600	-0.20 ▼	-2.27	8,700	9,000	8,600	395,060	3,397,516,000
26/02/2014	8,800	0.00 ■■	0.00	8,700	8,800	8,600	313,210	2,756,248,000
25/02/2014	8,800	0.00 ■■	0.00	8,600	8,900	8,600	453,560	3,991,328,000
24/02/2014	8,800	0.20 ▲	2.33	8,800	8,800	8,400	511,530	4,501,464,000
21/02/2014	8,600	0.00 ■■	0.00	8,300	8,700	8,100	370,190	3,183,634,000
20/02/2014	8,600	-0.60 ▼	-6.52	9,100	9,200	8,600	1,302,170	11,198,662,000
19/02/2014	9,200	0.20 ▲	2.22	9,000	9,400	9,000	968,390	8,909,188,000
18/02/2014	9,000	0.50 ▲	5.88	8,800	9,000	8,800	1,452,730	13,074,570,000
17/02/2014	8,500	0.50 ▲	6.25	8,300	8,500	8,100	649,420	5,520,070,000
14/02/2014	8,000	0.50 ▲	6.67	7,800	8,000	7,800	1,215,170	9,721,360,000
13/02/2014	7,500	0.00 ■■	0.00	7,500	7,600	7,400	466,590	3,499,425,000
12/02/2014	7,500	0.30 ▲	4.17	7,400	7,600	7,300	308,200	2,311,500,000
11/02/2014	7,200	-0.40 ▼	-5.26	7,600	7,800	7,200	558,640	4,022,208,000
10/02/2014	7,600	0.00 ■■	0.00	7,500	7,600	7,500	287,440	2,184,544,000
07/02/2014	7,600	0.40 ▲	5.56	7,400	7,600	7,400	968,920	7,363,792,000
06/02/2014	7,200	0.10 ▲	1.41	7,100	7,300	7,000	171,820	1,237,104,000
27/01/2014	7,100	0.20 ▲	2.90	7,000	7,100	6,900	95,690	679,399,000
24/01/2014	6,900	-0.10 ▼	-1.43	7,000	7,100	6,900	98,500	679,650,000
23/01/2014	7,000	-0.10 ▼	-1.41	7,000	7,100	7,000	89,620	627,340,000
22/01/2014	7,100	0.00 ■■	0.00	7,100	7,100	6,900	184,400	1,309,240,000
21/01/2014	7,100	0.20 ▲	2.90	6,900	7,100	6,800	167,060	1,186,126,000
20/01/2014	6,900	-0.20 ▼	-2.82	7,100	7,200	6,900	175,650	1,211,985,000
17/01/2014	7,100	-0.20 ▼	-2.74	7,100	7,300	7,100	330,200	2,344,420,000
16/01/2014	7,300	0.00 ■■	0.00	7,300	7,400	7,100	309,850	2,261,905,000
15/01/2014	7,300	-0.10 ▼	-1.35	7,400	7,500	7,200	166,860	1,218,078,000
14/01/2014	7,400	0.30 ▲	4.23	7,100	7,500	7,000	749,140	5,543,636,000
13/01/2014	7,100	0.00 ■■	0.00	7,200	7,200	7,000	184,850	1,312,435,000
10/01/2014	7,100	-0.10 ▼	-1.39	7,200	7,300	7,100	106,050	752,955,000
09/01/2014	7,200	0.10 ▲	1.41	7,100	7,300	7,000	254,950	1,835,640,000
08/01/2014	7,100	0.00 ■■	0.00	7,100	7,100	7,000	106,210	754,091,000
07/01/2014	7,100	0.00 ■■	0.00	7,200	7,200	7,000	110,410	783,911,000
06/01/2014	7,100	0.00 ■■	0.00	7,100	7,100	7,000	70,070	497,497,000
03/01/2014	7,100	0.10 ▲	1.43	7,100	7,100	7,000	145,330	1,031,843,000
02/01/2014	7,000	-0.10 ▼	-1.41	7,100	7,200	6,900	171,500	1,200,500,000
31/12/2013	7,100	0.30 ▲	4.41	6,900	7,100	6,800	124,290	882,459,000
30/12/2013	6,800	-0.30 ▼	-4.23	7,100	7,100	6,800	300,250	2,041,700,000
27/12/2013	7,100	-0.10 ▼	-1.39	7,300	7,300	7,000	384,750	2,731,725,000
26/12/2013	7,200	0.10 ▲	1.41	7,200	7,300	7,200	123,320	887,904,000
25/12/2013	7,100	-0.20 ▼	-2.74	7,200	7,400	7,100	237,070	1,683,197,000
24/12/2013	7,300	-0.10 ▼	-1.35	7,400	7,400	7,200	334,110	2,439,003,000
23/12/2013	7,400	0.00 ■■	0.00	7,300	7,600	7,300	266,520	1,972,248,000
20/12/2013	7,400	0.00 ■■	0.00	7,500	7,600	7,300	897,200	6,639,280,000
19/12/2013	7,400	0.30 ▲	4.23	7,100	7,400	7,100	684,500	5,065,300,000
18/12/2013	7,100	0.00 ■■	0.00	7,100	7,200	7,000	84,370	599,027,000
17/12/2013	7,100	0.20 ▲	2.90	6,900	7,200	6,800	298,320	2,118,072,000
16/12/2013	6,900	-0.10 ▼	-1.43	6,800	7,000	6,800	151,530	1,045,557,000
13/12/2013	7,000	0.00 ■■	0.00	7,000	7,100	6,600	168,840	1,181,880,000
12/12/2013	7,000	0.00 ■■	0.00	7,000	7,100	6,800	175,560	1,228,920,000
11/12/2013	7,000	-0.20 ▼	-2.78	7,200	7,300	6,900	418,050	2,926,350,000
10/12/2013	7,200	-0.10 ▼	-1.37	7,100	7,300	7,100	129,290	930,888,000
09/12/2013	7,300	-0.10 ▼	-1.35	7,400	7,400	7,100	113,100	825,630,000
06/12/2013	7,400	0.10 ▲	1.37	7,200	7,500	7,200	201,230	1,489,102,000
05/12/2013	7,300	0.00 ■■	0.00	7,300	7,400	7,200	293,080	2,139,484,000
04/12/2013	7,300	-0.10 ▼	-1.35	7,500	7,600	7,300	555,100	4,052,230,000
03/12/2013	7,400	0.10 ▲	1.37	7,300	7,500	7,200	172,570	1,277,018,000
02/12/2013	7,300	0.20 ▲	2.82	7,200	7,300	7,000	237,600	1,734,480,000
29/11/2013	7,100	-0.20 ▼	-2.74	7,400	7,400	7,000	443,540	3,149,134,000
28/11/2013	7,300	-0.20 ▼	-2.67	7,600	7,600	7,300	310,300	2,265,190,000
27/11/2013	7,500	-0.20 ▼	-2.60	7,800	7,800	7,500	352,610	2,644,575,000
26/11/2013	7,700	0.30 ▲	4.05	7,300	7,800	7,300	490,340	3,775,618,000
25/11/2013	7,400	0.40 ▲	5.71	7,300	7,400	7,100	735,940	5,445,956,000
22/11/2013	7,000	0.10 ▲	1.45	6,900	7,200	6,700	556,500	3,895,500,000
21/11/2013	6,900	-0.50 ▼	-6.76	7,600	7,700	6,900	908,090	6,265,821,000
20/11/2013	7,400	0.40 ▲	5.71	7,200	7,400	7,100	636,010	4,706,474,000
19/11/2013	7,000	0.00 ■■	0.00	7,000	7,200	6,800	333,390	2,333,730,000
18/11/2013	7,000	0.40 ▲	6.06	6,700	7,000	6,700	777,000	5,439,000,000
15/11/2013	6,600	0.30 ▲	4.76	6,200	6,700	6,200	720,140	4,752,924,000
14/11/2013	6,300	-0.10 ▼	-1.56	6,300	6,400	6,200	246,280	1,551,564,000
13/11/2013	6,400	0.30 ▲	4.92	6,100	6,500	6,100	657,580	4,208,512,000
12/11/2013	6,100	-0.20 ▼	-3.17	6,300	6,400	6,100	548,270	3,344,447,000
11/11/2013	6,300	0.20 ▲	3.28	6,100	6,400	6,100	416,890	2,626,407,000
08/11/2013	6,100	0.00 ■■	0.00	6,000	6,100	6,000	135,930	829,173,000
07/11/2013	6,100	-0.10 ▼	-1.61	6,200	6,200	5,900	434,970	2,653,317,000
06/11/2013	6,200	0.10 ▲	1.64	6,100	6,300	6,100	349,260	2,165,412,000
05/11/2013	6,100	0.00 ■■	0.00	6,100	6,200	6,000	357,770	2,182,397,000
04/11/2013	6,100	0.30 ▲	5.17	5,800	6,100	5,800	241,800	1,474,980,000
01/11/2013	5,800	0.10 ▲	1.75	5,800	5,900	5,700	127,860	741,588,000
31/10/2013	5,700	0.00 ■■	0.00	5,800	5,800	5,700	230,250	1,312,425,000
30/10/2013	5,700	0.00 ■■	0.00	5,800	5,900	5,700	184,480	1,051,536,000
29/10/2013	5,700	0.10 ▲	1.79	5,600	5,800	5,600	194,930	1,111,101,000
28/10/2013	5,600	-0.10 ▼	-1.75	5,800	5,900	5,600	488,060	2,733,136,000
25/10/2013	5,700	-0.40 ▼	-6.56	6,100	6,200	5,700	392,330	2,236,281,000
24/10/2013	6,100	0.10 ▲	1.67	6,100	6,300	6,000	303,530	1,851,533,000
23/10/2013	6,000	-0.10 ▼	-1.64	6,200	6,300	6,000	178,020	1,068,120,000
22/10/2013	6,100	-0.20 ▼	-3.17	6,200	6,300	6,100	288,430	1,759,423,000
21/10/2013	6,300	0.10 ▲	1.61	6,400	6,500	6,200	521,220	3,283,686,000
18/10/2013	6,200	0.40 ▲	6.90	6,100	6,200	6,000	916,580	5,682,796,000
17/10/2013	5,800	0.30 ▲	5.45	5,600	5,800	5,600	529,290	3,069,882,000
16/10/2013	5,500	-0.10 ▼	-1.79	5,600	5,700	5,500	86,470	475,585,000
15/10/2013	5,600	-0.10 ▼	-1.75	5,600	5,600	5,500	156,910	878,696,000
14/10/2013	5,700	0.20 ▲	3.64	5,600	5,800	5,500	208,930	1,190,901,000
11/10/2013	5,500	0.10 ▲	1.85	5,500	5,500	5,500	21,560	118,580,000
10/10/2013	5,400	-0.10 ▼	-1.82	5,500	5,600	5,400	136,030	734,562,000
09/10/2013	5,500	0.00 ■■	0.00	5,400	5,600	5,400	45,280	249,040,000
08/10/2013	5,500	0.00 ■■	0.00	5,400	5,500	5,400	44,960	247,280,000
07/10/2013	5,500	0.00 ■■	0.00	5,500	5,600	5,400	77,730	427,515,000
04/10/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,400	81,210	446,655,000
03/10/2013	5,500	-0.20 ▼	-3.51	5,600	5,600	5,400	65,760	361,680,000
02/10/2013	5,700	0.20 ▲	3.64	5,500	5,700	5,500	109,710	625,347,000
01/10/2013	5,500	-0.10 ▼	-1.79	5,700	5,700	5,400	68,980	379,390,000
30/09/2013	5,600	0.30 ▲	5.66	5,400	5,600	5,400	211,910	1,186,696,000
27/09/2013	5,500	0.00 ■■	0.00	5,500	5,600	5,400	202,180	1,111,990,000
26/09/2013	5,500	0.00 ■■	0.00	5,500	5,700	5,500	179,520	987,360,000
25/09/2013	5,500	0.20 ▲	3.77	5,300	5,600	5,300	212,090	1,166,495,000
24/09/2013	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	108,660	575,898,000
23/09/2013	5,400	0.10 ▲	1.89	5,300	5,400	5,200	104,990	566,946,000
20/09/2013	5,300	0.20 ▲	3.92	5,200	5,400	5,200	149,450	792,085,000
19/09/2013	5,100	-0.10 ▼	-1.92	5,300	5,300	5,100	134,200	684,420,000
18/09/2013	5,200	-0.10 ▼	-1.89	5,100	5,300	5,100	113,170	588,484,000
17/09/2013	5,300	0.00 ■■	0.00	5,300	5,300	5,200	53,870	285,511,000
16/09/2013	5,300	0.00 ■■	0.00	5,200	5,300	5,200	44,660	236,698,000
13/09/2013	5,300	-0.10 ▼	-1.85	5,300	5,400	5,300	46,180	244,754,000
12/09/2013	5,400	0.00 ■■	0.00	5,200	5,400	5,200	71,900	388,260,000
11/09/2013	5,400	0.00 ■■	0.00	5,300	5,400	5,200	84,370	455,598,000
10/09/2013	5,400	0.20 ▲	3.85	5,200	5,400	5,100	109,620	591,948,000
09/09/2013	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	147,090	764,868,000
06/09/2013	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	108,440	574,732,000
05/09/2013	5,500	0.10 ▲	1.85	5,400	5,500	5,300	138,460	761,530,000
04/09/2013	5,400	0.10 ▲	1.89	5,300	5,400	5,200	254,410	1,373,814,000
03/09/2013	5,300	-0.20 ▼	-3.64	5,500	5,500	5,300	159,920	847,576,000
30/08/2013	5,500	0.00 ■■	0.00	5,400	5,500	5,300	108,180	594,990,000
29/08/2013	5,500	0.00 ■■	0.00	5,400	5,500	5,400	142,000	781,000,000
28/08/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,300	153,410	843,755,000
27/08/2013	5,500	-0.10 ▼	-1.79	5,600	5,600	5,400	98,860	543,730,000
26/08/2013	5,600	0.10 ▲	1.82	5,500	5,600	5,400	129,310	724,136,000
23/08/2013	5,500	0.00 ■■	0.00	5,400	5,600	5,400	149,750	823,625,000
22/08/2013	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	94,540	519,970,000
21/08/2013	5,700	-0.10 ▼	-1.72	5,700	5,800	5,600	83,400	475,380,000
20/08/2013	5,800	0.00 ■■	0.00	5,800	5,800	5,700	89,110	516,838,000
19/08/2013	5,800	0.10 ▲	1.75	5,700	5,900	5,700	143,720	833,576,000
16/08/2013	5,700	0.00 ■■	0.00	5,700	5,800	5,600	146,840	836,988,000
15/08/2013	5,700	0.30 ▲	5.56	5,400	5,700	5,300	137,580	784,206,000
14/08/2013	5,400	0.10 ▲	1.89	5,300	5,400	5,200	90,420	488,268,000
13/08/2013	5,300	-0.10 ▼	-1.85	5,400	5,400	5,300	63,680	337,504,000
12/08/2013	5,400	0.00 ■■	0.00	5,400	5,400	5,300	61,200	330,480,000
09/08/2013	5,400	0.10 ▲	1.89	5,300	5,400	5,200	69,260	374,004,000
08/08/2013	5,300	0.10 ▲	1.92	5,200	5,400	5,200	55,630	294,839,000
07/08/2013	5,200	0.00 ■■	0.00	5,300	5,400	5,200	119,700	622,440,000
06/08/2013	5,200	-0.10 ▼	-1.89	5,300	5,400	5,200	93,250	484,900,000
05/08/2013	5,300	0.10 ▲	1.92	5,200	5,300	5,200	129,480	686,244,000
02/08/2013	5,200	-0.10 ▼	-1.89	5,300	5,300	5,200	140,610	731,172,000
01/08/2013	5,300	0.20 ▲	3.92	5,200	5,300	5,200	145,960	773,588,000
31/07/2013	5,100	-0.20 ▼	-3.77	5,400	5,400	5,100	301,690	1,538,619,000
30/07/2013	5,300	-0.20 ▼	-3.64	5,500	5,600	5,300	220,890	1,170,717,000
29/07/2013	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	163,480	899,140,000
26/07/2013	5,700	-0.10 ▼	-1.72	5,800	5,900	5,600	106,470	606,879,000
25/07/2013	5,800	-0.10 ▼	-1.69	5,900	5,900	5,800	74,800	433,840,000
24/07/2013	5,900	0.00 ■■	0.00	5,900	5,900	5,900	50,550	298,245,000
23/07/2013	5,900	-0.10 ▼	-1.67	6,000	6,000	5,900	79,720	470,348,000
22/07/2013	6,000	0.00 ■■	0.00	6,000	6,100	5,900	277,620	1,665,720,000
19/07/2013	6,000	-0.10 ▼	-1.64	6,100	6,200	6,000	77,090	462,540,000
18/07/2013	6,100	0.10 ▲	1.67	6,000	6,200	5,900	287,380	1,753,018,000
17/07/2013	6,000	0.00 ■■	0.00	6,000	6,100	5,900	130,160	780,960,000
16/07/2013	6,000	0.00 ■■	0.00	6,000	6,100	5,900	48,650	291,900,000
15/07/2013	6,000	0.00 ■■	0.00	6,000	6,100	6,000	44,980	269,880,000
12/07/2013	6,000	0.10 ▲	1.69	5,900	6,000	5,900	47,210	283,260,000
11/07/2013	5,900	-0.20 ▼	-3.28	6,100	6,100	5,900	63,090	372,231,000
10/07/2013	6,100	0.10 ▲	1.67	6,100	6,100	5,900	44,770	273,097,000
09/07/2013	6,000	0.00 ■■	0.00	5,900	6,100	5,900	22,050	132,300,000
08/07/2013	6,000	0.00 ■■	0.00	6,000	6,100	6,000	33,340	200,040,000
05/07/2013	6,000	0.00 ■■	0.00	6,000	6,100	6,000	93,610	561,660,000
04/07/2013	6,000	0.00 ■■	0.00	5,900	6,100	5,900	41,240	247,440,000
03/07/2013	6,000	-0.10 ▼	-1.64	6,200	6,200	6,000	23,370	140,220,000
02/07/2013	6,100	0.00 ■■	0.00	6,000	6,200	6,000	26,970	164,517,000
01/07/2013	6,100	0.10 ▲	1.67	6,000	6,200	5,900	71,120	433,832,000
28/06/2013	6,000	-0.20 ▼	-3.23	6,300	6,300	6,000	95,640	573,840,000
27/06/2013	6,200	-0.10 ▼	-1.59	6,300	6,300	6,100	131,630	816,106,000
26/06/2013	6,300	0.10 ▲	1.61	6,400	6,400	6,100	121,980	768,474,000
25/06/2013	6,200	-0.10 ▼	-1.59	6,300	6,400	6,100	84,520	524,024,000
24/06/2013	6,300	-0.20 ▼	-3.08	6,500	6,600	6,300	110,280	694,764,000
21/06/2013	6,500	0.20 ▲	3.17	6,400	6,500	6,300	64,970	422,305,000
20/06/2013	6,300	-0.20 ▼	-3.08	6,500	6,500	6,300	76,190	479,997,000
19/06/2013	6,500	0.00 ■■	0.00	6,600	6,600	6,500	39,260	255,190,000
18/06/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,300	131,410	854,165,000
17/06/2013	6,500	-0.20 ▼	-2.99	6,700	6,700	6,300	199,490	1,296,685,000
14/06/2013	6,700	0.10 ▲	1.52	6,600	6,800	6,600	57,470	385,049,000
13/06/2013	6,600	0.00 ■■	0.00	6,600	6,600	6,500	67,770	447,282,000
12/06/2013	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	156,840	1,035,144,000
11/06/2013	6,700	0.00 ■■	0.00	6,600	6,800	6,600	56,010	375,267,000
10/06/2013	6,700	-0.10 ▼	-1.47	6,900	6,900	6,700	53,370	357,579,000
07/06/2013	6,800	-0.10 ▼	-1.45	6,900	6,900	6,700	149,030	1,013,404,000
06/06/2013	6,900	0.00 ■■	0.00	6,900	7,000	6,800	174,270	1,202,463,000
05/06/2013	6,900	0.20 ▲	2.99	6,800	6,900	6,600	233,750	1,612,875,000
04/06/2013	6,700	-0.20 ▼	-2.90	6,900	7,000	6,700	268,640	1,799,888,000
03/06/2013	6,900	-0.10 ▼	-1.43	7,000	7,100	6,900	184,470	1,272,843,000
31/05/2013	7,000	0.20 ▲	2.94	6,800	7,000	6,800	285,900	2,001,300,000
30/05/2013	6,800	0.10 ▲	1.49	6,600	6,800	6,600	202,710	1,378,428,000
29/05/2013	6,700	-0.10 ▼	-1.47	6,800	6,900	6,700	207,830	1,392,461,000
28/05/2013	6,800	0.00 ■■	0.00	6,900	6,900	6,700	149,240	1,014,832,000
27/05/2013	6,800	0.10 ▲	1.49	6,800	7,000	6,800	263,460	1,791,528,000
24/05/2013	6,700	0.10 ▲	1.52	6,600	6,800	6,600	204,450	1,369,815,000
23/05/2013	6,600	0.10 ▲	1.54	6,600	6,700	6,400	191,460	1,263,636,000
22/05/2013	6,500	0.00 ■■	0.00	6,500	6,600	6,400	213,230	1,385,995,000
21/05/2013	6,500	0.00 ■■	0.00	6,500	6,600	6,400	173,480	1,127,620,000
20/05/2013	6,500	0.10 ▲	1.56	6,400	6,500	6,300	77,510	503,815,000
17/05/2013	6,400	0.00 ■■	0.00	6,400	6,400	6,300	33,110	211,904,000
16/05/2013	6,400	0.10 ▲	1.59	6,200	6,400	6,200	48,940	313,216,000
15/05/2013	6,300	0.10 ▲	1.61	6,200	6,400	6,200	80,410	506,583,000
14/05/2013	6,200	-0.30 ▼	-4.62	6,500	6,500	6,200	53,500	331,700,000
13/05/2013	6,500	0.00 ■■	0.00	6,500	6,500	6,400	41,100	267,150,000
10/05/2013	6,500	0.20 ▲	3.17	6,400	6,500	6,400	19,330	125,645,000
09/05/2013	6,300	-0.20 ▼	-3.08	6,500	6,600	6,300	97,690	615,447,000
08/05/2013	6,500	0.10 ▲	1.56	6,500	6,500	6,400	54,470	354,055,000
07/05/2013	6,400	-0.20 ▼	-3.03	6,600	6,700	6,400	72,730	465,472,000
06/05/2013	6,600	0.30 ▲	4.76	6,300	6,600	6,300	207,090	1,366,794,000
03/05/2013	6,300	0.00 ■■	0.00	6,300	6,300	6,200	131,620	829,206,000
02/05/2013	6,300	0.00 ■■	0.00	6,200	6,300	6,200	40,850	257,355,000
26/04/2013	6,300	-0.10 ▼	-1.56	6,300	6,300	6,000	32,600	205,380,000
25/04/2013	6,400	0.20 ▲	3.23	6,400	6,400	6,200	7,050	45,120,000
24/04/2013	6,200	-0.20 ▼	-3.12	6,200	6,400	6,200	32,050	198,710,000
23/04/2013	6,400	0.10 ▲	1.59	6,200	6,400	6,200	140,140	896,896,000
22/04/2013	6,300	0.20 ▲	3.28	6,000	6,300	6,000	226,770	1,428,651,000
18/04/2013	6,100	-0.30 ▼	-4.69	6,300	6,300	6,100	39,270	239,547,000
17/04/2013	6,400	0.20 ▲	3.23	6,500	6,600	6,400	37,950	242,880,000
16/04/2013	6,600	0.10 ▲	1.54	6,400	6,600	6,400	31,030	204,798,000
15/04/2013	6,500	-0.10 ▼	-1.52	6,800	6,800	6,500	16,350	106,275,000
12/04/2013	6,600	-0.30 ▼	-4.35	6,800	6,900	6,600	52,540	346,764,000
11/04/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,800	41,340	285,246,000
10/04/2013	6,900	0.00 ■■	0.00	7,000	7,000	6,800	52,490	362,181,000
09/04/2013	6,900	0.00 ■■	0.00	6,900	7,000	6,900	36,480	251,712,000
08/04/2013	6,900	0.00 ■■	0.00	6,800	7,000	6,800	60,900	420,210,000
05/04/2013	6,900	0.10 ▲	1.47	6,900	6,900	6,800	45,970	317,193,000
04/04/2013	6,800	0.00 ■■	0.00	6,800	6,900	6,700	71,600	486,880,000
03/04/2013	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	42,820	291,176,000
02/04/2013	6,900	0.00 ■■	0.00	6,900	7,000	6,900	77,500	534,750,000
01/04/2013	6,900	0.10 ▲	1.47	6,800	6,900	6,700	54,070	373,083,000
29/03/2013	6,800	0.00 ■■	0.00	7,000	7,000	6,700	33,240	226,032,000
28/03/2013	6,800	-0.10 ▼	-1.45	6,900	7,000	6,800	38,490	261,732,000
27/03/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,800	19,490	134,481,000
26/03/2013	6,900	0.00 ■■	0.00	6,900	6,900	6,800	44,120	304,428,000
25/03/2013	6,900	0.10 ▲	1.47	6,800	6,900	6,800	22,470	155,043,000
22/03/2013	6,800	-0.30 ▼	-4.23	7,100	7,100	6,800	141,540	962,472,000
21/03/2013	7,100	0.00 ■■	0.00	7,000	7,100	6,900	86,660	615,286,000
20/03/2013	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	27,210	193,191,000
19/03/2013	7,200	0.00 ■■	0.00	7,100	7,200	7,000	50,450	363,240,000
18/03/2013	7,200	-0.10 ▼	-1.37	7,300	7,300	7,000	62,680	451,296,000
15/03/2013	7,300	0.30 ▲	4.29	7,000	7,300	7,000	243,130	1,774,849,000
14/03/2013	7,000	0.00 ■■	0.00	6,900	7,100	6,900	58,010	406,070,000
13/03/2013	7,000	-0.10 ▼	-1.41	7,200	7,200	6,900	74,240	519,680,000
12/03/2013	7,100	0.00 ■■	0.00	7,100	7,200	6,900	46,460	329,866,000
11/03/2013	7,100	0.30 ▲	4.41	6,900	7,100	6,900	150,540	1,068,834,000
08/03/2013	6,800	0.10 ▲	1.49	6,700	6,800	6,700	121,120	823,616,000
07/03/2013	6,700	-0.10 ▼	-1.47	6,800	6,800	6,700	49,290	330,243,000
06/03/2013	6,800	0.10 ▲	1.49	6,700	6,900	6,700	97,660	664,088,000
05/03/2013	6,700	0.00 ■■	0.00	6,900	6,900	6,600	95,640	640,788,000
04/03/2013	6,700	-0.20 ▼	-2.90	7,000	7,000	6,600	216,090	1,447,803,000
01/03/2013	6,900	0.00 ■■	0.00	7,000	7,100	6,900	109,610	756,309,000
28/02/2013	6,900	0.20 ▲	2.99	7,100	7,100	6,900	291,010	2,007,969,000
27/02/2013	6,700	0.00 ■■	0.00	7,000	7,000	6,600	108,130	724,471,000
26/02/2013	6,700	-0.30 ▼	-4.29	6,900	6,900	6,700	119,080	797,836,000
25/02/2013	7,000	0.30 ▲	4.48	6,700	7,100	6,700	115,890	811,230,000
22/02/2013	6,700	-0.30 ▼	-4.29	7,400	7,400	6,700	150,540	1,008,618,000
21/02/2013	7,000	-0.50 ▼	-6.67	7,500	8,000	7,000	408,520	2,859,640,000
20/02/2013	7,500	0.10 ▲	1.35	7,400	7,500	7,200	160,930	1,206,975,000
19/02/2013	7,400	0.10 ▲	1.37	7,300	7,500	7,200	166,870	1,234,838,000
18/02/2013	7,300	0.30 ▲	4.29	7,300	7,400	7,200	109,490	799,277,000
08/02/2013	7,000	0.00 ■■	0.00	7,000	7,100	6,900	85,850	600,950,000
07/02/2013	7,000	0.20 ▲	2.94	6,900	7,000	6,900	73,340	513,380,000
06/02/2013	6,800	0.10 ▲	1.49	6,700	7,000	6,700	55,380	376,584,000
05/02/2013	6,700	0.00 ■■	0.00	6,700	6,800	6,700	33,070	221,569,000
04/02/2013	6,700	0.00 ■■	0.00	6,700	6,900	6,700	114,790	769,093,000
01/02/2013	6,700	-0.10 ▼	-1.47	6,800	7,000	6,700	169,520	1,135,784,000
31/01/2013	6,800	-0.20 ▼	-2.86	6,900	7,100	6,800	140,130	952,884,000
30/01/2013	7,000	0.00 ■■	0.00	7,000	7,100	6,900	94,840	663,880,000
29/01/2013	7,000	0.00 ■■	0.00	7,200	7,200	6,900	32,930	230,510,000
28/01/2013	7,000	0.20 ▲	2.94	6,900	7,200	6,900	295,570	2,068,990,000
25/01/2013	6,800	0.10 ▲	1.49	6,800	7,100	6,700	319,840	2,174,912,000
24/01/2013	6,700	0.30 ▲	4.69	6,600	6,800	6,400	99,480	666,516,000
23/01/2013	6,400	-0.20 ▼	-3.03	6,800	6,900	6,400	175,040	1,120,256,000
22/01/2013	6,600	-0.40 ▼	-5.71	7,100	7,100	6,600	173,490	1,145,034,000
21/01/2013	7,000	0.10 ▲	1.45	7,100	7,100	6,800	38,260	267,820,000
18/01/2013	6,900	0.10 ▲	1.47	6,800	7,200	6,800	249,930	1,724,517,000
17/01/2013	6,800	-0.50 ▼	-6.85	7,300	7,400	6,800	157,600	1,071,680,000
16/01/2013	7,300	0.10 ▲	1.39	7,200	7,600	7,200	350,970	2,562,081,000
15/01/2013	7,200	0.30 ▲	4.35	6,900	7,300	6,900	187,110	1,347,192,000
14/01/2013	6,900	0.10 ▲	1.47	6,800	7,000	6,600	82,570	569,733,000
11/01/2013	6,800	0.20 ▲	3.03	6,900	6,900	6,800	266,780	1,814,104,000
10/01/2013	6,600	-0.20 ▼	-2.94	6,800	6,900	6,600	185,240	1,222,584,000
09/01/2013	6,800	-0.30 ▼	-4.23	7,200	7,300	6,800	394,050	2,679,540,000
08/01/2013	7,100	0.00 ■■	0.00	7,100	7,100	6,900	261,470	1,856,437,000
07/01/2013	7,100	-0.20 ▼	-2.74	7,400	7,500	7,100	284,130	2,017,323,000
04/01/2013	7,300	0.10 ▲	1.39	7,000	7,500	7,000	242,280	1,768,644,000
03/01/2013	7,200	0.10 ▲	1.41	7,300	7,400	7,100	461,320	3,321,504,000
02/01/2013	7,100	0.30 ▲	4.41	7,000	7,100	7,000	221,930	1,575,703,000
28/12/2012	6,800	0.30 ▲	4.62	6,600	6,800	6,500	375,610	2,554,148,000
27/12/2012	6,500	0.00 ■■	0.00	6,500	6,800	6,500	433,160	2,815,540,000
26/12/2012	6,500	0.10 ▲	1.56	6,300	6,500	6,300	72,690	472,485,000
25/12/2012	6,400	0.20 ▲	3.23	6,300	6,400	6,100	146,440	937,216,000
24/12/2012	6,200	0.10 ▲	1.64	6,000	6,300	6,000	88,010	545,662,000
21/12/2012	6,100	-0.10 ▼	-1.61	6,200	6,200	6,100	55,440	338,184,000
20/12/2012	6,200	-0.20 ▼	-3.12	6,500	6,500	6,200	104,980	650,876,000
19/12/2012	6,400	0.30 ▲	4.92	6,300	6,400	6,200	144,410	924,224,000
18/12/2012	6,100	0.00 ■■	0.00	6,200	6,200	6,100	30,160	183,976,000
17/12/2012	6,100	0.00 ■■	0.00	6,200	6,300	6,100	82,910	505,751,000
14/12/2012	6,100	-0.10 ▼	-1.61	6,300	6,300	6,100	77,030	469,883,000
13/12/2012	6,200	-0.20 ▼	-3.12	6,500	6,500	6,200	158,280	981,336,000
12/12/2012	6,400	0.10 ▲	1.59	6,300	6,600	6,100	179,430	1,148,352,000
11/12/2012	6,300	-0.30 ▼	-4.55	6,600	6,700	6,300	172,820	1,088,766,000
10/12/2012	6,600	0.30 ▲	4.76	6,200	6,600	6,100	113,680	750,288,000
07/12/2012	6,300	-0.10 ▼	-1.56	6,400	6,500	6,200	75,910	478,233,000
06/12/2012	6,400	0.10 ▲	1.59	6,300	6,400	6,200	42,270	270,528,000
05/12/2012	6,300	0.10 ▲	1.61	6,300	6,400	6,200	164,810	1,038,303,000
04/12/2012	6,200	0.00 ■■	0.00	6,100	6,300	6,000	106,790	662,098,000
03/12/2012	6,200	0.00 ■■	0.00	6,200	6,200	6,000	30,190	187,178,000
30/11/2012	6,200	0.00 ■■	0.00	6,200	6,200	6,100	34,790	215,698,000
29/11/2012	6,200	0.10 ▲	1.64	6,200	6,400	6,200	109,600	679,520,000
28/11/2012	6,100	0.20 ▲	3.39	5,900	6,100	5,900	254,280	1,551,108,000
27/11/2012	5,900	0.20 ▲	3.51	5,800	5,900	5,800	75,900	447,810,000
26/11/2012	5,700	-0.20 ▼	-3.39	5,800	6,000	5,700	19,100	108,870,000
23/11/2012	5,900	-0.10 ▼	-1.67	6,200	6,200	5,900	95,810	565,279,000
22/11/2012	6,000	0.20 ▲	3.45	5,800	6,000	5,800	127,450	764,700,000
21/11/2012	5,800	0.20 ▲	3.57	5,600	5,800	5,600	151,790	880,382,000
20/11/2012	5,600	-0.10 ▼	-1.75	5,600	5,800	5,600	40,610	227,416,000
19/11/2012	5,700	0.20 ▲	3.64	5,600	5,700	5,600	161,450	920,265,000
16/11/2012	5,500	-0.10 ▼	-1.79	5,500	5,700	5,500	24,410	134,255,000
15/11/2012	5,600	-0.10 ▼	-1.75	5,800	5,800	5,500	16,330	91,448,000
14/11/2012	5,700	0.20 ▲	3.64	5,600	5,700	5,600	85,540	487,578,000
13/11/2012	5,500	0.00 ■■	0.00	5,600	5,700	5,500	129,500	712,250,000
12/11/2012	5,500	0.00 ■■	0.00	5,600	5,700	5,500	76,610	421,355,000
09/11/2012	5,500	0.00 ■■	0.00	5,600	5,700	5,500	83,640	460,020,000
08/11/2012	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	45,750	251,625,000
07/11/2012	5,600	0.10 ▲	1.82	5,500	5,700	5,500	28,750	161,000,000
06/11/2012	5,500	0.10 ▲	1.85	5,500	5,600	5,400	70,580	388,190,000
05/11/2012	5,400	-0.10 ▼	-1.82	5,400	5,500	5,400	35,990	194,346,000
02/11/2012	5,500	-0.20 ▼	-3.51	5,600	5,700	5,500	266,750	1,467,125,000
01/11/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,600	243,780	1,389,546,000
31/10/2012	5,500	-0.20 ▼	-3.51	5,700	5,800	5,500	36,470	200,585,000
30/10/2012	5,700	0.00 ■■	0.00	5,600	5,800	5,600	18,160	103,512,000
29/10/2012	5,700	0.00 ■■	0.00	5,700	5,900	5,700	14,010	79,857,000
26/10/2012	5,700	-0.10 ▼	-1.72	5,900	6,000	5,700	41,190	234,783,000
25/10/2012	5,800	0.20 ▲	3.57	5,600	5,800	5,600	331,590	1,923,222,000
24/10/2012	5,600	-0.10 ▼	-1.75	5,700	5,800	5,600	27,440	153,664,000
23/10/2012	5,700	0.10 ▲	1.79	5,600	5,800	5,600	94,090	536,313,000
22/10/2012	5,600	-0.20 ▼	-3.45	5,800	5,900	5,600	151,040	845,824,000
19/10/2012	5,800	-0.30 ▼	-4.92	5,900	6,100	5,800	183,310	1,063,198,000
18/10/2012	6,100	0.00 ■■	0.00	6,200	6,200	6,000	30,060	183,366,000
17/10/2012	6,100	0.20 ▲	3.39	6,000	6,100	5,900	184,830	1,127,463,000
16/10/2012	5,900	-0.20 ▼	-3.28	5,800	6,100	5,800	490,530	2,894,127,000
15/10/2012	6,100	-0.30 ▼	-4.69	6,400	6,400	6,100	106,260	648,186,000
12/10/2012	6,400	0.00 ■■	0.00	6,400	6,400	6,200	55,020	352,128,000
11/10/2012	6,400	0.00 ■■	0.00	6,400	6,600	6,300	97,430	623,552,000
10/10/2012	6,400	0.00 ■■	0.00	6,200	6,400	6,100	181,570	1,162,048,000
09/10/2012	6,400	0.10 ▲	1.59	6,300	6,400	6,100	59,030	377,792,000
08/10/2012	6,300	0.20 ▲	3.28	6,100	6,300	6,100	39,840	250,992,000
05/10/2012	6,100	0.20 ▲	3.39	6,000	6,100	6,000	95,620	583,282,000
04/10/2012	5,900	0.20 ▲	3.51	5,700	5,900	5,700	307,670	1,815,253,000
03/10/2012	5,700	0.10 ▲	1.79	5,800	5,800	5,700	55,350	315,495,000
02/10/2012	5,600	-0.20 ▼	-3.45	5,800	5,900	5,600	30,150	168,840,000
01/10/2012	5,800	-0.20 ▼	-3.33	5,900	5,900	5,800	28,880	167,504,000
28/09/2012	6,000	-0.20 ▼	-3.23	6,100	6,100	6,000	5,420	32,520,000
27/09/2012	6,200	0.20 ▲	3.33	6,300	6,300	5,900	34,380	213,156,000
26/09/2012	6,000	0.20 ▲	3.45	5,800	6,000	5,800	143,070	858,420,000
25/09/2012	5,800	-0.10 ▼	-1.69	5,900	6,000	5,800	50,240	291,392,000
24/09/2012	5,900	-0.20 ▼	-3.28	6,100	6,100	5,800	72,780	429,402,000
21/09/2012	6,100	0.10 ▲	1.67	6,000	6,100	6,000	48,850	297,985,000
20/09/2012	6,000	-0.30 ▼	-4.76	6,100	6,200	6,000	115,420	692,520,000
19/09/2012	6,300	-0.10 ▼	-1.56	6,400	6,500	6,300	26,030	163,989,000
18/09/2012	6,400	-0.30 ▼	-4.48	6,500	6,700	6,400	81,100	519,040,000
17/09/2012	6,700	-0.10 ▼	-1.47	7,000	7,000	6,600	28,000	187,600,000
14/09/2012	6,800	0.20 ▲	3.03	6,700	6,900	6,600	40,340	274,312,000
13/09/2012	6,600	0.10 ▲	1.54	6,500	6,600	6,400	50,910	336,006,000
12/09/2012	6,500	0.10 ▲	1.56	6,300	6,600	6,300	19,580	127,270,000
11/09/2012	6,400	-0.20 ▼	-3.03	6,300	6,600	6,300	57,670	369,088,000
10/09/2012	6,600	-0.30 ▼	-4.35	6,900	6,900	6,600	250,380	1,652,508,000
07/09/2012	6,900	0.00 ■■	0.00	7,100	7,100	6,900	115,750	798,675,000
06/09/2012	6,900	-0.30 ▼	-4.17	7,100	7,200	6,900	114,290	788,601,000
05/09/2012	7,200	0.00 ■■	0.00	7,100	7,200	7,000	47,610	342,792,000
04/09/2012	7,200	0.00 ■■	0.00	7,300	7,500	7,200	45,160	325,152,000
31/08/2012	7,200	0.10 ▲	1.41	7,100	7,200	7,000	30,530	219,816,000
30/08/2012	7,100	-0.10 ▼	-1.39	7,200	7,400	7,100	72,970	518,087,000
29/08/2012	7,200	0.30 ▲	4.35	7,100	7,200	7,000	107,830	776,376,000
28/08/2012	6,900	-0.20 ▼	-2.82	7,100	7,100	6,800	76,980	531,162,000
27/08/2012	7,100	-0.30 ▼	-4.05	7,300	7,300	7,100	134,680	956,228,000
24/08/2012	7,400	0.10 ▲	1.37	7,000	7,600	7,000	91,510	677,174,000
23/08/2012	7,300	-0.30 ▼	-3.95	7,300	7,400	7,300	107,060	781,538,000
22/08/2012	7,600	-0.40 ▼	-5.00	7,600	7,800	7,600	186,740	1,419,224,000
21/08/2012	8,000	-0.40 ▼	-4.76	8,300	8,300	8,000	92,680	741,440,000
20/08/2012	8,400	0.10 ▲	1.20	8,300	8,500	8,300	72,280	607,152,000
17/08/2012	8,300	0.20 ▲	2.47	8,300	8,400	8,200	18,650	154,795,000
16/08/2012	8,100	-0.10 ▼	-1.22	8,400	8,400	8,100	35,710	289,251,000
15/08/2012	8,200	-0.20 ▼	-2.38	8,600	8,600	8,200	47,830	392,206,000
14/08/2012	8,400	0.10 ▲	1.20	8,400	8,500	8,300	30,310	254,604,000
13/08/2012	8,300	-0.10 ▼	-1.19	8,500	8,500	8,300	29,610	245,763,000
10/08/2012	8,400	-0.20 ▼	-2.33	8,500	8,500	8,400	15,630	131,292,000
09/08/2012	8,600	0.10 ▲	1.18	8,500	8,700	8,500	125,630	1,080,418,000
08/08/2012	8,500	0.00 ■■	0.00	8,700	8,700	8,500	45,660	388,110,000
07/08/2012	8,500	-0.20 ▼	-2.30	8,800	8,800	8,500	79,870	678,895,000
06/08/2012	8,700	0.30 ▲	3.57	8,300	8,700	8,300	92,870	807,969,000
03/08/2012	8,400	0.00 ■■	0.00	8,200	8,400	8,200	72,360	607,824,000
02/08/2012	8,400	0.00 ■■	0.00	8,400	8,500	8,300	40,830	342,972,000
01/08/2012	8,400	0.10 ▲	1.20	8,300	8,400	8,100	104,360	876,624,000
31/07/2012	8,300	0.00 ■■	0.00	8,400	8,400	8,200	44,430	368,769,000
30/07/2012	8,300	-0.10 ▼	-1.19	8,400	8,400	8,300	53,390	443,137,000
27/07/2012	8,400	-0.10 ▼	-1.18	8,700	8,700	8,400	41,590	349,356,000
26/07/2012	8,500	0.00 ■■	0.00	8,600	8,600	8,400	27,660	235,110,000
25/07/2012	8,500	-0.20 ▼	-2.30	8,800	8,800	8,300	192,910	1,639,735,000
24/07/2012	8,700	-0.40 ▼	-4.40	8,800	9,000	8,700	132,860	1,155,882,000
23/07/2012	9,100	-0.20 ▼	-2.15	9,300	9,300	9,000	148,030	1,347,073,000
20/07/2012	9,300	-0.10 ▼	-1.06	9,800	9,800	9,300	81,930	761,949,000
19/07/2012	9,400	0.40 ▲	4.44	9,200	9,400	8,900	199,010	1,870,694,000
18/07/2012	9,000	0.10 ▲	1.12	8,900	9,200	8,800	148,650	1,337,850,000
17/07/2012	8,900	0.40 ▲	4.71	8,600	8,900	8,500	198,160	1,763,624,000
16/07/2012	8,500	-0.40 ▼	-4.49	9,100	9,100	8,500	60,050	510,425,000
13/07/2012	8,900	0.40 ▲	4.71	8,500	8,900	8,500	193,920	1,725,888,000
12/07/2012	8,500	0.30 ▲	3.66	8,200	8,500	8,200	109,970	934,745,000
11/07/2012	8,200	0.30 ▲	3.80	8,000	8,200	8,000	135,810	1,113,642,000
10/07/2012	7,900	-0.10 ▼	-1.25	7,700	8,100	7,700	82,580	652,382,000
09/07/2012	8,000	-0.40 ▼	-4.76	8,400	8,400	8,000	249,870	1,998,960,000
06/07/2012	8,400	0.40 ▲	5.00	8,100	8,400	8,000	85,250	716,100,000
05/07/2012	8,000	0.20 ▲	2.56	7,700	8,000	7,700	121,950	975,600,000
04/07/2012	7,800	-0.20 ▼	-2.50	8,100	8,200	7,800	73,620	574,236,000
03/07/2012	8,000	-0.40 ▼	-4.76	8,200	8,400	8,000	107,520	860,160,000
02/07/2012	8,400	-0.40 ▼	-4.55	9,000	9,000	8,400	23,230	195,132,000
29/06/2012	8,800	0.40 ▲	4.76	8,400	8,800	8,400	85,240	750,112,000
28/06/2012	8,400	-0.10 ▼	-1.18	8,400	8,500	8,200	103,660	870,744,000
27/06/2012	8,500	-0.30 ▼	-3.41	8,900	9,000	8,500	84,650	719,525,000
26/06/2012	8,800	-0.40 ▼	-4.35	8,900	9,300	8,800	161,360	1,419,968,000
25/06/2012	9,200	-0.40 ▼	-4.17	9,700	9,700	9,200	90,890	836,188,000
22/06/2012	9,600	-0.40 ▼	-4.00	10,000	10,000	9,500	114,420	1,098,432,000
21/06/2012	10,000	-0.10 ▼	-0.99	10,200	10,200	9,900	42,280	422,800,000
20/06/2012	10,100	0.20 ▲	2.02	9,900	10,100	9,900	101,120	1,021,312,000
19/06/2012	9,900	-0.40 ▼	-3.88	10,300	10,300	9,900	71,200	704,880,000
18/06/2012	10,300	0.30 ▲	3.00	10,000	10,500	10,000	151,190	1,557,257,000
15/06/2012	12,000	0.00 ■■	0.00	12,000	12,200	11,900	329,860	3,958,320,000
14/06/2012	12,000	0.00 ■■	0.00	12,100	12,100	11,700	193,280	2,319,360,000
13/06/2012	12,000	-0.20 ▼	-1.64	11,900	12,200	11,700	282,440	3,389,280,000
12/06/2012	12,200	-0.50 ▼	-3.94	12,500	12,600	12,100	218,980	2,671,556,000
11/06/2012	12,700	0.30 ▲	2.42	12,700	12,900	12,400	220,900	2,805,430,000
08/06/2012	12,400	0.50 ▲	4.20	12,200	12,400	11,900	633,540	7,855,896,000
07/06/2012	11,900	0.50 ▲	4.39	11,700	11,900	11,600	367,960	4,378,724,000
06/06/2012	11,400	0.50 ▲	4.59	10,900	11,400	10,900	198,160	2,259,024,000
05/06/2012	10,900	0.20 ▲	1.87	10,800	10,900	10,500	38,270	417,143,000
04/06/2012	10,700	-0.50 ▼	-4.46	10,700	11,000	10,700	186,660	1,997,262,000
01/06/2012	11,200	0.00 ■■	0.00	11,200	11,300	11,100	125,730	1,408,176,000
31/05/2012	11,200	-0.20 ▼	-1.75	11,300	11,400	10,900	236,310	2,646,672,000
30/05/2012	11,400	-0.20 ▼	-1.72	11,500	11,800	11,400	125,020	1,425,228,000
29/05/2012	11,600	-0.10 ▼	-0.85	11,700	11,700	11,300	103,210	1,197,236,000
28/05/2012	11,700	0.40 ▲	3.54	11,800	11,800	11,500	229,590	2,686,203,000
25/05/2012	11,300	0.50 ▲	4.63	11,200	11,300	11,100	216,750	2,449,275,000
24/05/2012	10,800	-0.50 ▼	-4.42	11,400	11,400	10,800	384,480	4,152,384,000
23/05/2012	11,300	-0.50 ▼	-4.24	11,500	11,800	11,300	161,700	1,827,210,000
22/05/2012	11,800	-0.30 ▼	-2.48	12,400	12,400	11,800	127,760	1,507,568,000
21/05/2012	12,100	0.50 ▲	4.31	11,600	12,100	11,600	271,030	3,279,463,000
18/05/2012	11,600	-0.60 ▼	-4.92	12,000	12,000	11,600	325,000	3,770,000,000
17/05/2012	12,200	0.00 ■■	0.00	12,500	12,600	12,100	154,010	1,878,922,000
16/05/2012	12,200	0.00 ■■	0.00	12,200	12,600	12,000	225,880	2,755,736,000
15/05/2012	12,200	-0.30 ▼	-2.40	12,700	13,000	12,200	373,440	4,555,968,000
14/05/2012	12,500	-0.20 ▼	-1.57	12,500	13,300	12,300	596,080	7,451,000,000
11/05/2012	12,700	-0.50 ▼	-3.79	13,200	13,300	12,600	475,740	6,041,898,000
10/05/2012	13,200	0.00 ■■	0.00	13,300	13,700	13,100	364,850	4,816,020,000
09/05/2012	13,200	0.00 ■■	0.00	13,200	13,700	13,100	407,470	5,378,604,000
08/05/2012	13,200	-0.50 ▼	-3.65	13,700	13,700	13,200	792,350	10,459,020,000
07/05/2012	13,700	-0.20 ▼	-1.44	14,000	14,100	13,600	593,060	8,124,922,000
04/05/2012	13,900	0.60 ▲	4.51	13,800	13,900	13,600	664,110	9,231,129,000
03/05/2012	13,300	0.60 ▲	4.72	12,800	13,300	12,700	646,060	8,592,598,000
02/05/2012	12,700	0.00 ■■	0.00	12,600	13,300	12,600	860,140	10,923,778,000
27/04/2012	12,700	0.60 ▲	4.96	12,000	12,700	11,900	907,840	11,529,568,000
26/04/2012	12,100	-0.30 ▼	-2.42	12,100	12,700	12,100	369,440	4,470,224,000
25/04/2012	12,400	0.30 ▲	2.48	12,100	12,600	12,100	410,290	5,087,596,000
24/04/2012	12,100	0.50 ▲	4.31	11,600	12,100	11,300	460,260	5,569,146,000
23/04/2012	11,600	0.40 ▲	3.57	11,200	11,700	11,200	307,180	3,563,288,000
20/04/2012	11,200	-0.50 ▼	-4.27	11,500	11,700	11,200	353,680	3,961,216,000
19/04/2012	11,700	-0.60 ▼	-4.88	12,300	12,300	11,700	411,390	4,813,263,000
18/04/2012	12,300	-0.20 ▼	-1.60	12,200	12,700	12,100	478,580	5,886,534,000
17/04/2012	12,500	-0.10 ▼	-0.79	12,700	12,700	12,200	451,790	5,647,375,000
16/04/2012	12,600	0.50 ▲	4.13	12,000	12,700	11,800	697,310	8,786,106,000
13/04/2012	12,100	-0.60 ▼	-4.72	12,200	12,600	12,100	683,510	8,270,471,000
12/04/2012	12,700	0.60 ▲	4.96	12,600	12,700	12,500	471,140	5,983,478,000
11/04/2012	12,100	0.50 ▲	4.31	12,100	12,100	11,900	502,700	6,082,670,000
10/04/2012	11,600	0.50 ▲	4.50	11,500	11,600	11,200	803,180	9,316,888,000
09/04/2012	11,100	0.50 ▲	4.72	10,600	11,100	10,600	650,060	7,215,666,000
06/04/2012	10,600	0.00 ■■	0.00	10,600	10,800	10,300	338,810	3,591,386,000
05/04/2012	10,600	0.40 ▲	3.92	9,900	10,600	9,900	182,980	1,939,588,000
04/04/2012	10,200	-0.50 ▼	-4.67	10,200	10,700	10,200	255,810	2,609,262,000
03/04/2012	10,700	0.50 ▲	4.90	10,400	10,700	10,100	351,900	3,765,330,000
30/03/2012	10,200	-0.20 ▼	-1.92	10,100	10,500	10,000	240,620	2,454,324,000
29/03/2012	10,400	-0.50 ▼	-4.59	11,100	11,100	10,400	361,780	3,762,512,000
28/03/2012	10,900	-0.30 ▼	-2.68	11,200	11,200	10,700	1,276,690	13,915,921,000
27/03/2012	11,200	0.50 ▲	4.67	11,200	11,200	10,700	664,370	7,440,944,000
26/03/2012	10,700	0.50 ▲	4.90	10,700	10,700	10,700	39,670	424,469,000
23/03/2012	10,200	0.40 ▲	4.08	10,200	10,200	10,200	511,450	5,216,790,000
22/03/2012	9,800	0.40 ▲	4.26	9,200	9,800	9,200	997,480	9,775,304,000
21/03/2012	9,400	0.30 ▲	3.30	9,200	9,500	9,200	494,220	4,645,668,000
20/03/2012	9,100	0.10 ▲	1.11	9,100	9,200	8,900	183,140	1,666,574,000
19/03/2012	9,000	0.40 ▲	4.65	9,000	9,000	8,300	480,710	4,326,390,000
16/03/2012	8,600	0.40 ▲	4.88	8,600	8,600	8,300	481,660	4,142,276,000
15/03/2012	8,200	0.30 ▲	3.80	7,800	8,200	7,700	85,130	698,066,000
14/03/2012	7,900	-0.20 ▼	-2.47	7,900	8,100	7,900	109,300	863,470,000
13/03/2012	8,100	0.10 ▲	1.25	8,000	8,300	7,800	61,570	498,717,000
12/03/2012	8,000	0.00 ■■	0.00	8,000	8,300	7,800	113,310	906,480,000
09/03/2012	8,000	-0.10 ▼	-1.23	8,100	8,400	7,900	96,930	775,440,000
08/03/2012	8,100	-0.40 ▼	-4.71	8,400	8,700	8,100	190,330	1,541,673,000
07/03/2012	8,500	-0.40 ▼	-4.49	8,600	8,800	8,500	310,340	2,637,890,000
06/03/2012	8,900	-0.20 ▼	-2.20	9,400	9,400	8,800	291,550	2,594,795,000
05/03/2012	9,100	0.40 ▲	4.60	9,000	9,100	9,000	153,620	1,397,942,000
02/03/2012	8,700	0.40 ▲	4.82	8,500	8,700	8,200	222,490	1,935,663,000
01/03/2012	8,300	0.30 ▲	3.75	8,100	8,400	8,000	265,280	2,201,824,000
29/02/2012	8,000	-0.20 ▼	-2.44	8,000	8,400	7,900	229,560	1,836,480,000
28/02/2012	8,200	-0.40 ▼	-4.65	8,800	8,800	8,200	158,610	1,300,602,000
27/02/2012	8,600	0.40 ▲	4.88	8,100	8,600	8,100	149,660	1,287,076,000
24/02/2012	8,200	0.30 ▲	3.80	8,000	8,200	7,900	162,050	1,328,810,000
23/02/2012	7,900	0.30 ▲	3.95	7,700	7,900	7,700	172,440	1,362,276,000
22/02/2012	7,600	0.30 ▲	4.11	7,100	7,600	7,100	153,930	1,169,868,000
21/02/2012	7,300	0.00 ■■	0.00	7,300	7,400	7,100	131,960	963,308,000
20/02/2012	7,300	0.30 ▲	4.29	7,200	7,300	7,100	61,720	450,556,000
17/02/2012	7,000	0.00 ■■	0.00	6,900	7,100	6,900	52,270	365,890,000
16/02/2012	7,000	0.20 ▲	2.94	6,700	7,000	6,700	49,800	348,600,000
15/02/2012	6,800	-0.10 ▼	-1.45	6,800	6,900	6,700	59,320	403,376,000
14/02/2012	6,900	0.20 ▲	2.99	6,500	6,900	6,500	69,100	476,790,000
13/02/2012	6,700	-0.30 ▼	-4.29	6,800	7,000	6,700	45,180	302,706,000
10/02/2012	7,000	-0.30 ▼	-4.11	7,100	7,300	7,000	145,800	1,020,600,000
09/02/2012	7,300	0.00 ■■	0.00	7,200	7,400	7,100	48,490	353,977,000
08/02/2012	7,300	0.00 ■■	0.00	7,300	7,400	7,200	68,060	496,838,000
07/02/2012	7,300	0.10 ▲	1.39	7,100	7,300	7,100	22,650	165,345,000
06/02/2012	7,200	0.00 ■■	0.00	7,100	7,200	7,000	35,460	255,312,000
03/02/2012	7,200	-0.30 ▼	-4.00	7,700	7,700	7,200	212,260	1,528,272,000
02/02/2012	7,500	0.30 ▲	4.17	7,200	7,500	7,200	169,130	1,268,475,000
01/02/2012	7,200	0.00 ■■	0.00	7,100	7,300	6,900	80,140	577,008,000
31/01/2012	7,200	-0.10 ▼	-1.37	7,400	7,500	7,200	123,000	885,600,000
30/01/2012	7,300	0.20 ▲	2.82	7,100	7,300	6,800	25,610	186,953,000
20/01/2012	7,100	0.10 ▲	1.43	7,000	7,100	6,900	33,480	237,708,000
19/01/2012	7,000	0.30 ▲	4.48	6,700	7,000	6,500	151,310	1,059,170,000
18/01/2012	6,700	0.20 ▲	3.08	6,700	6,800	6,500	115,510	773,917,000
17/01/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,300	33,370	216,905,000
16/01/2012	6,500	0.30 ▲	4.84	6,400	6,500	6,300	62,970	409,305,000
13/01/2012	6,200	-0.30 ▼	-4.62	6,500	6,500	6,200	46,120	285,944,000
12/01/2012	6,500	-0.30 ▼	-4.41	6,600	6,600	6,500	37,420	243,230,000
11/01/2012	6,800	0.00 ■■	0.00	6,800	6,900	6,600	47,250	321,300,000
10/01/2012	6,800	0.10 ▲	1.49	6,800	6,800	6,700	17,120	116,416,000
09/01/2012	6,700	0.10 ▲	1.52	6,800	6,800	6,300	10,010	67,067,000
06/01/2012	6,600	0.00 ■■	0.00	6,600	6,600	6,300	37,170	245,322,000
05/01/2012	6,600	0.00 ■■	0.00	6,600	6,600	6,300	26,240	173,184,000
04/01/2012	6,600	-0.30 ▼	-4.35	6,900	6,900	6,600	4,300	28,380,000
03/01/2012	6,900	0.30 ▲	4.55	6,700	6,900	6,600	14,120	97,428,000
30/12/2011	6,600	0.30 ▲	4.76	6,200	6,600	6,200	22,710	149,886,000
29/12/2011	6,300	-0.10 ▼	-1.56	6,600	6,600	6,200	23,270	146,601,000
28/12/2011	6,400	0.20 ▲	3.23	6,400	6,400	6,300	12,170	77,888,000
27/12/2011	6,200	-0.30 ▼	-4.62	6,200	6,400	6,200	145,030	899,186,000
26/12/2011	6,500	0.00 ■■	0.00	6,300	6,500	6,200	51,880	337,220,000
23/12/2011	6,500	-0.20 ▼	-2.99	6,500	6,700	6,400	44,220	287,430,000
22/12/2011	6,700	0.00 ■■	0.00	6,700	6,700	6,400	46,580	312,086,000
21/12/2011	6,700	0.00 ■■	0.00	6,700	6,800	6,700	18,120	121,404,000
20/12/2011	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	71,840	481,328,000
19/12/2011	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	16,550	115,850,000
16/12/2011	7,100	0.10 ▲	1.43	7,200	7,300	7,100	32,840	233,164,000
15/12/2011	7,000	-0.20 ▼	-2.78	7,200	7,200	6,900	97,210	680,470,000
14/12/2011	7,200	-0.20 ▼	-2.70	7,500	7,500	7,200	17,620	126,864,000
13/12/2011	7,400	-0.20 ▼	-2.63	7,800	7,800	7,400	18,820	139,268,000
12/12/2011	7,600	-0.20 ▼	-2.56	7,900	7,900	7,600	20,260	153,976,000
09/12/2011	7,800	-0.10 ▼	-1.27	7,900	8,000	7,700	60,140	469,092,000
08/12/2011	7,900	-0.10 ▼	-1.25	8,000	8,100	7,900	13,350	105,465,000
07/12/2011	8,000	-0.10 ▼	-1.23	8,100	8,100	7,900	27,300	218,400,000
06/12/2011	8,100	0.10 ▲	1.25	8,300	8,400	8,100	21,750	176,175,000
05/12/2011	8,000	0.30 ▲	3.90	7,700	8,000	7,700	49,000	392,000,000
02/12/2011	7,700	0.00 ■■	0.00	7,800	7,800	7,700	13,510	104,027,000
01/12/2011	7,700	0.10 ▲	1.32	7,800	7,900	7,600	26,770	206,129,000
30/11/2011	7,600	-0.10 ▼	-1.30	7,600	7,900	7,600	22,620	171,912,000
29/11/2011	7,700	-0.20 ▼	-2.53	7,900	8,100	7,700	37,980	292,446,000
28/11/2011	7,900	0.00 ■■	0.00	7,800	8,000	7,800	31,710	250,509,000
25/11/2011	7,900	-0.10 ▼	-1.25	7,900	8,000	7,800	12,450	98,355,000
24/11/2011	8,000	-0.20 ▼	-2.44	8,300	8,300	8,000	27,070	216,560,000
23/11/2011	8,200	0.30 ▲	3.80	8,200	8,200	8,000	58,240	477,568,000
22/11/2011	7,900	0.20 ▲	2.60	7,800	8,000	7,700	62,110	490,669,000
21/11/2011	7,700	-0.40 ▼	-4.94	8,100	8,300	7,700	42,510	327,327,000
18/11/2011	8,100	0.00 ■■	0.00	8,400	8,400	8,000	60,650	491,265,000
17/11/2011	8,100	0.30 ▲	3.85	8,100	8,100	7,900	169,700	1,374,570,000
16/11/2011	7,800	0.30 ▲	4.00	7,500	7,800	7,500	28,060	218,868,000
15/11/2011	7,500	-0.30 ▼	-3.85	7,800	7,800	7,500	77,320	579,900,000
14/11/2011	7,800	-0.20 ▼	-2.50	8,000	8,000	7,700	96,500	752,700,000
11/11/2011	8,000	-0.30 ▼	-3.61	8,200	8,500	8,000	66,900	535,200,000
10/11/2011	8,300	-0.20 ▼	-2.35	8,200	8,400	8,100	42,600	353,580,000
09/11/2011	8,500	-0.10 ▼	-1.16	8,900	8,900	8,400	43,070	366,095,000
08/11/2011	8,600	-0.10 ▼	-1.15	8,700	8,800	8,500	34,010	292,486,000
07/11/2011	8,700	-0.10 ▼	-1.14	8,800	8,900	8,500	39,820	346,434,000
04/11/2011	8,800	-0.20 ▼	-2.22	9,100	9,100	8,800	14,380	126,544,000
03/11/2011	9,000	0.20 ▲	2.27	8,800	9,000	8,600	28,740	258,660,000
02/11/2011	8,800	-0.20 ▼	-2.22	9,100	9,300	8,700	41,720	367,136,000
01/11/2011	9,000	0.00 ■■	0.00	9,000	9,100	8,900	31,130	280,170,000
31/10/2011	9,000	-0.30 ▼	-3.23	9,600	9,600	9,000	66,850	601,650,000
28/10/2011	9,300	0.30 ▲	3.33	9,200	9,400	9,100	136,750	1,271,775,000
27/10/2011	9,000	0.10 ▲	1.12	9,200	9,200	8,900	12,480	112,320,000
26/10/2011	8,900	-0.10 ▼	-1.11	8,800	9,000	8,800	30,420	270,738,000
25/10/2011	9,000	-0.20 ▼	-2.17	9,000	9,200	9,000	23,560	212,040,000
24/10/2011	9,200	-0.10 ▼	-1.08	9,600	9,600	9,200	6,940	63,848,000
21/10/2011	9,300	0.10 ▲	1.09	9,400	9,400	9,200	34,480	320,664,000
20/10/2011	9,200	0.20 ▲	2.22	9,200	9,200	9,000	6,510	59,892,000
19/10/2011	9,000	0.00 ■■	0.00	9,300	9,400	8,900	59,370	534,330,000
18/10/2011	9,000	-0.20 ▼	-2.17	9,100	9,500	8,900	38,330	344,970,000
17/10/2011	9,200	-0.20 ▼	-2.13	9,200	9,500	9,200	42,150	387,780,000
14/10/2011	9,400	0.00 ■■	0.00	9,500	9,600	9,300	43,660	410,404,000
13/10/2011	9,400	0.20 ▲	2.17	9,300	9,400	9,200	48,270	453,738,000
12/10/2011	9,200	-0.30 ▼	-3.16	9,200	9,500	9,200	85,810	789,452,000
11/10/2011	9,500	0.00 ■■	0.00	9,800	9,800	9,500	67,230	638,685,000
10/10/2011	9,500	-0.30 ▼	-3.06	9,900	9,900	9,500	42,320	402,040,000
07/10/2011	9,800	-0.10 ▼	-1.01	10,100	10,100	9,800	8,070	79,086,000
06/10/2011	9,900	0.40 ▲	4.21	9,700	9,900	9,700	61,810	611,919,000
05/10/2011	9,500	0.00 ■■	0.00	9,500	9,800	9,500	44,160	419,520,000
04/10/2011	9,500	0.00 ■■	0.00	9,500	9,600	9,500	178,090	1,691,855,000
03/10/2011	9,500	-0.50 ▼	-5.00	9,800	10,000	9,500	193,590	1,839,105,000
30/09/2011	10,000	0.00 ■■	0.00	9,900	10,200	9,900	142,910	1,429,100,000
29/09/2011	10,000	-0.30 ▼	-2.91	10,000	10,200	9,900	210,980	2,109,800,000
28/09/2011	10,300	0.00 ■■	0.00	10,300	10,500	10,300	92,870	956,561,000
27/09/2011	10,300	0.00 ■■	0.00	10,300	10,500	10,300	115,040	1,184,912,000
26/09/2011	10,300	-0.20 ▼	-1.90	10,300	10,500	10,300	95,660	985,298,000
23/09/2011	10,500	-0.10 ▼	-0.94	10,500	10,600	10,400	122,270	1,283,835,000
22/09/2011	10,600	0.30 ▲	2.91	10,400	10,600	10,300	169,960	1,801,576,000
21/09/2011	10,300	0.00 ■■	0.00	10,300	10,600	10,200	178,640	1,839,992,000
20/09/2011	10,300	-0.30 ▼	-2.83	10,300	10,700	10,300	215,690	2,221,607,000
19/09/2011	10,600	0.30 ▲	2.91	10,300	10,700	10,200	212,270	2,250,062,000
16/09/2011	10,300	-0.20 ▼	-1.90	10,300	10,600	10,200	307,910	3,171,473,000
15/09/2011	10,500	-0.10 ▼	-0.94	10,500	10,900	10,200	383,930	4,031,265,000
14/09/2011	10,600	-0.50 ▼	-4.50	11,300	11,600	10,600	698,140	7,400,284,000
13/09/2011	11,100	0.50 ▲	4.72	10,800	11,100	10,800	415,570	4,612,827,000
12/09/2011	10,600	0.50 ▲	4.95	10,100	10,600	10,000	392,980	4,165,588,000
09/09/2011	10,100	-0.10 ▼	-0.98	9,900	10,400	9,900	339,960	3,433,596,000
08/09/2011	10,200	0.30 ▲	3.03	10,100	10,300	9,900	555,370	5,664,774,000
07/09/2011	9,900	0.40 ▲	4.21	9,700	9,900	9,600	247,650	2,451,735,000
06/09/2011	9,500	-0.50 ▼	-5.00	9,600	9,800	9,500	242,210	2,300,995,000
05/09/2011	10,000	0.30 ▲	3.09	10,100	10,100	9,700	622,600	6,226,000,000
01/09/2011	9,700	0.40 ▲	4.30	9,300	9,700	9,200	384,130	3,726,061,000
31/08/2011	9,300	-0.10 ▼	-1.06	9,400	9,600	9,200	214,200	1,992,060,000
30/08/2011	9,400	0.00 ■■	0.00	9,700	9,700	9,300	364,110	3,422,634,000
29/08/2011	9,400	0.40 ▲	4.44	9,000	9,400	8,900	247,880	2,330,072,000
26/08/2011	9,000	-0.10 ▼	-1.10	9,000	9,300	8,900	109,450	985,050,000
25/08/2011	9,100	0.10 ▲	1.11	9,000	9,300	9,000	74,120	674,492,000
24/08/2011	9,000	0.10 ▲	1.12	9,200	9,300	9,000	229,270	2,063,430,000
23/08/2011	8,900	0.40 ▲	4.71	8,800	8,900	8,400	460,790	4,101,031,000
22/08/2011	8,500	0.40 ▲	4.94	8,300	8,500	8,300	296,660	2,521,610,000
19/08/2011	8,100	-0.40 ▼	-4.71	8,200	8,300	8,100	65,210	528,201,000
18/08/2011	8,500	0.10 ▲	1.19	8,600	8,700	8,500	105,200	894,200,000
17/08/2011	8,400	0.40 ▲	5.00	8,100	8,400	8,000	88,830	746,172,000
16/08/2011	8,000	0.00 ■■	0.00	7,900	8,100	7,900	34,720	277,760,000
15/08/2011	8,000	-0.10 ▼	-1.23	8,200	8,200	8,000	52,900	423,200,000
12/08/2011	8,100	0.00 ■■	0.00	8,100	8,300	8,000	19,630	159,003,000
11/08/2011	8,100	0.00 ■■	0.00	7,800	8,100	7,800	21,400	173,340,000
10/08/2011	8,100	0.00 ■■	0.00	8,300	8,300	8,000	65,740	532,494,000
09/08/2011	8,100	-0.40 ▼	-4.71	8,100	8,200	8,100	50,010	405,081,000
08/08/2011	8,500	0.00 ■■	0.00	8,500	8,600	8,400	173,450	1,474,325,000
05/08/2011	8,500	0.00 ■■	0.00	8,400	8,600	8,400	32,230	273,955,000
04/08/2011	8,500	0.30 ▲	3.66	8,200	8,600	8,200	156,450	1,329,825,000
03/08/2011	8,200	0.10 ▲	1.23	8,000	8,200	7,900	176,680	1,448,776,000
02/08/2011	8,100	-0.40 ▼	-4.71	8,300	8,400	8,100	145,290	1,176,849,000
01/08/2011	8,500	-0.40 ▼	-4.49	8,700	8,700	8,500	85,990	730,915,000
29/07/2011	8,900	0.00 ■■	0.00	8,800	8,900	8,700	36,020	320,578,000
28/07/2011	8,900	0.00 ■■	0.00	8,800	9,000	8,800	16,350	145,515,000
27/07/2011	8,900	0.00 ■■	0.00	8,800	8,900	8,800	26,410	235,049,000
26/07/2011	8,900	0.00 ■■	0.00	8,800	9,000	8,800	35,530	316,217,000
25/07/2011	8,900	-0.10 ▼	-1.11	9,000	9,100	8,900	14,100	125,490,000
22/07/2011	9,000	-0.10 ▼	-1.10	9,000	9,100	9,000	33,860	304,740,000
21/07/2011	9,100	-0.10 ▼	-1.09	9,000	9,200	9,000	41,940	381,654,000
20/07/2011	9,200	0.20 ▲	2.22	9,000	9,300	9,000	23,940	220,248,000
19/07/2011	9,000	0.00 ■■	0.00	9,000	9,000	9,000	54,730	492,570,000
18/07/2011	9,000	-0.10 ▼	-1.10	9,000	9,100	8,900	3,509	31,581,000
15/07/2011	9,100	-0.10 ▼	-1.09	9,100	9,100	9,000	33,320	303,212,000
14/07/2011	9,200	0.10 ▲	1.10	9,200	9,300	9,000	52,710	484,932,000
13/07/2011	9,100	0.00 ■■	0.00	9,200	9,200	9,000	59,170	538,447,000
12/07/2011	9,100	0.00 ■■	0.00	9,100	9,200	9,000	124,300	1,131,130,000
11/07/2011	9,100	-0.20 ▼	-2.15	9,100	9,200	9,000	44,720	406,952,000
08/07/2011	9,300	0.00 ■■	0.00	9,500	9,500	9,300	29,640	275,652,000
07/07/2011	9,300	-0.10 ▼	-1.06	9,400	9,500	9,300	47,480	441,564,000
06/07/2011	9,400	-0.20 ▼	-2.08	9,400	9,700	9,400	30,040	282,376,000
05/07/2011	9,600	0.40 ▲	4.35	9,400	9,600	9,200	73,860	709,056,000
04/07/2011	9,200	0.00 ■■	0.00	9,500	9,600	9,200	38,660	355,672,000
01/07/2011	9,200	-0.30 ▼	-3.16	9,200	9,300	9,200	64,260	591,192,000
30/06/2011	9,500	-0.20 ▼	-2.06	9,500	9,600	9,400	23,980	227,810,000
29/06/2011	9,700	0.10 ▲	1.04	9,600	9,700	9,400	72,590	704,123,000
28/06/2011	9,600	-0.40 ▼	-4.00	10,000	10,000	9,600	35,420	340,032,000
27/06/2011	10,000	0.00 ■■	0.00	10,300	10,300	9,900	43,980	439,800,000
24/06/2011	10,000	0.10 ▲	1.01	10,000	10,100	9,800	52,260	522,600,000
23/06/2011	9,900	-0.30 ▼	-2.94	10,000	10,200	9,900	62,720	620,928,000
22/06/2011	10,200	-0.20 ▼	-1.92	10,500	10,500	10,100	102,420	1,044,684,000
21/06/2011	10,400	0.40 ▲	4.00	10,300	10,500	10,000	90,380	939,952,000
20/06/2011	10,000	-0.50 ▼	-4.76	10,100	10,500	10,000	173,890	1,738,900,000
17/06/2011	10,500	-0.50 ▼	-4.55	11,000	11,100	10,500	340,070	3,570,735,000
16/06/2011	11,000	0.00 ■■	0.00	10,800	11,300	10,500	193,900	2,132,900,000
15/06/2011	11,000	-0.50 ▼	-4.35	11,100	11,300	11,000	169,820	1,868,020,000
14/06/2011	11,500	0.40 ▲	3.60	11,300	11,600	10,800	401,800	4,620,700,000
13/06/2011	11,100	0.50 ▲	4.72	11,000	11,100	10,700	312,790	3,471,969,000
10/06/2011	10,600	0.50 ▲	4.95	10,600	10,600	10,600	180,910	1,917,646,000
09/06/2011	10,100	0.40 ▲	4.12	9,400	10,100	9,400	174,450	1,761,945,000
08/06/2011	9,700	-0.20 ▼	-2.02	10,100	10,200	9,600	135,440	1,313,768,000
07/06/2011	9,900	0.40 ▲	4.21	9,800	9,900	9,600	157,490	1,559,151,000
06/06/2011	9,500	0.00 ■■	0.00	9,500	9,500	9,200	56,170	533,615,000
03/06/2011	9,500	-0.20 ▼	-2.06	10,100	10,100	9,500	212,160	2,015,520,000
02/06/2011	9,700	0.40 ▲	4.30	9,600	9,700	9,600	198,570	1,926,129,000
01/06/2011	9,300	0.40 ▲	4.49	8,700	9,300	8,700	167,860	1,561,098,000
31/05/2011	8,900	-0.40 ▼	-4.30	8,900	9,100	8,900	74,690	664,741,000
30/05/2011	9,300	-0.40 ▼	-4.12	9,400	9,600	9,300	122,770	1,141,761,000
27/05/2011	9,700	0.20 ▲	2.11	9,700	9,700	9,200	114,690	1,112,493,000
26/05/2011	9,500	0.40 ▲	4.40	8,700	9,500	8,700	379,190	3,602,305,000
25/05/2011	9,100	-0.40 ▼	-4.21	9,300	9,300	9,100	26,680	242,788,000
24/05/2011	9,500	-0.40 ▼	-4.04	9,700	9,700	9,500	104,050	988,475,000
23/05/2011	9,900	-0.50 ▼	-4.81	10,700	10,700	9,900	134,310	1,329,669,000
20/05/2011	10,400	-0.50 ▼	-4.59	10,900	10,900	10,400	94,200	979,680,000
19/05/2011	10,900	-0.10 ▼	-0.91	10,800	10,900	10,800	64,020	697,818,000
18/05/2011	11,000	0.00 ■■	0.00	10,800	11,100	10,800	152,620	1,678,820,000
17/05/2011	11,000	-0.10 ▼	-0.90	10,900	11,100	10,900	95,720	1,052,920,000
16/05/2011	11,100	-0.30 ▼	-2.63	11,400	11,500	11,100	42,780	474,858,000
13/05/2011	11,400	-0.10 ▼	-0.87	11,600	11,600	11,300	39,860	454,404,000
12/05/2011	11,500	-0.10 ▼	-0.86	11,600	11,600	11,500	31,100	357,650,000
11/05/2011	11,600	0.10 ▲	0.87	11,700	11,700	11,400	30,050	348,580,000
10/05/2011	11,500	-0.30 ▼	-2.54	11,600	11,900	11,500	123,340	1,418,410,000
09/05/2011	11,800	0.30 ▲	2.61	11,700	11,900	11,500	84,650	998,870,000
06/05/2011	11,500	0.20 ▲	1.77	11,200	11,500	11,200	65,440	752,560,000
05/05/2011	11,300	-0.30 ▼	-2.59	11,600	11,600	11,300	86,820	981,066,000
04/05/2011	11,600	0.00 ■■	0.00	11,800	11,800	11,600	23,240	269,584,000
29/04/2011	11,600	0.10 ▲	0.87	11,400	12,000	11,400	92,950	1,078,220,000
28/04/2011	11,500	-0.50 ▼	-4.17	11,700	12,000	11,500	82,810	952,315,000
27/04/2011	12,000	0.00 ■■	0.00	11,900	12,000	11,600	40,380	484,560,000
26/04/2011	12,000	-0.50 ▼	-4.00	12,600	12,600	12,000	62,790	753,480,000
25/04/2011	12,500	0.20 ▲	1.63	12,300	12,800	12,300	73,100	913,750,000
22/04/2011	12,300	-0.20 ▼	-1.60	12,500	12,500	11,900	173,000	2,127,900,000
21/04/2011	12,500	-0.20 ▼	-1.57	12,700	12,700	12,100	174,150	2,176,875,000
20/04/2011	12,700	-0.10 ▼	-0.78	12,700	12,900	12,500	117,600	1,493,520,000
19/04/2011	12,800	0.20 ▲	1.59	12,700	12,900	12,500	111,780	1,430,784,000
18/04/2011	12,600	-0.30 ▼	-2.33	12,600	12,900	12,400	11,034	139,028,400
15/04/2011	12,900	-0.40 ▼	-3.01	13,300	13,400	12,900	67,580	871,782,000
14/04/2011	13,300	-0.10 ▼	-0.75	13,300	13,300	13,000	59,380	789,754,000
13/04/2011	13,400	0.10 ▲	0.75	13,100	13,400	13,000	51,170	685,678,000
08/04/2011	13,300	-0.20 ▼	-1.48	13,200	13,500	13,200	46,270	615,391,000
07/04/2011	13,500	-0.10 ▼	-0.74	13,600	13,700	13,500	87,190	1,177,065,000
06/04/2011	13,600	0.60 ▲	4.62	13,200	13,600	13,100	160,500	2,182,800,000
05/04/2011	13,000	0.00 ■■	0.00	13,000	13,200	12,800	138,830	1,804,790,000
04/04/2011	13,000	-0.40 ▼	-2.99	13,400	13,600	13,000	74,220	964,860,000
01/04/2011	13,400	-0.10 ▼	-0.74	13,500	13,500	13,400	86,200	1,155,080,000
31/03/2011	13,500	0.20 ▲	1.50	13,500	13,800	13,300	233,520	3,152,520,000
30/03/2011	13,300	-0.20 ▼	-1.48	13,200	13,400	13,200	115,780	1,539,874,000
29/03/2011	13,500	-0.30 ▼	-2.17	13,900	13,900	13,300	160,570	2,167,695,000
28/03/2011	13,800	-0.20 ▼	-1.43	14,200	14,200	13,800	134,650	1,858,170,000
25/03/2011	14,000	-0.10 ▼	-0.71	14,100	14,200	13,800	158,540	2,219,560,000
24/03/2011	14,100	-0.30 ▼	-2.08	14,400	14,600	14,100	117,450	1,656,045,000
23/03/2011	14,400	0.00 ■■	0.00	14,300	14,400	14,000	129,230	1,860,912,000
22/03/2011	14,400	-0.60 ▼	-4.00	14,800	15,000	14,300	253,600	3,651,840,000
21/03/2011	15,000	0.40 ▲	2.74	15,300	15,300	14,500	224,040	3,360,600,000
18/03/2011	15,800	0.30 ▲	1.94	15,400	16,000	15,000	242,020	3,823,916,000
17/03/2011	15,500	0.70 ▲	4.73	15,500	15,500	15,200	442,960	6,865,880,000
16/03/2011	14,800	0.70 ▲	4.96	14,500	14,800	14,300	326,020	4,825,096,000
15/03/2011	14,100	0.10 ▲	0.71	14,000	14,700	13,900	184,040	2,594,964,000
14/03/2011	14,000	-0.40 ▼	-2.78	14,800	14,800	13,700	355,360	4,975,040,000
11/03/2011	14,400	0.60 ▲	4.35	14,400	14,400	14,400	70,920	1,021,248,000
10/03/2011	13,800	0.60 ▲	4.55	12,900	13,800	12,900	292,960	4,042,848,000
09/03/2011	13,200	-0.60 ▼	-4.35	13,800	13,800	13,200	97,840	1,291,488,000
08/03/2011	13,800	-0.10 ▼	-0.72	14,100	14,200	13,800	69,690	961,722,000
07/03/2011	13,900	0.10 ▲	0.72	13,700	14,300	13,700	48,510	674,289,000
04/03/2011	14,200	0.20 ▲	1.43	14,000	14,300	13,500	213,980	3,038,516,000
03/03/2011	14,000	-0.70 ▼	-4.76	14,200	14,500	14,000	259,550	3,633,700,000
02/03/2011	14,700	-0.70 ▼	-4.55	15,200	15,200	14,700	228,640	3,361,008,000
01/03/2011	15,400	-0.40 ▼	-2.53	15,800	15,800	15,300	131,280	2,021,712,000
28/02/2011	15,800	-0.30 ▼	-1.86	16,200	16,400	15,800	183,130	2,893,454,000
25/02/2011	16,100	0.30 ▲	1.90	16,100	16,100	15,500	79,980	1,287,678,000
24/02/2011	15,800	-0.30 ▼	-1.86	16,000	16,000	15,300	180,100	2,845,580,000
23/02/2011	16,100	0.20 ▲	1.26	16,300	16,400	15,800	181,490	2,921,989,000
22/02/2011	15,900	-0.80 ▼	-4.79	16,000	16,600	15,900	390,770	6,213,243,000
21/02/2011	16,700	-0.80 ▼	-4.57	16,800	16,800	16,700	306,910	5,125,397,000
18/02/2011	17,500	-0.90 ▼	-4.89	18,100	18,100	17,500	513,700	8,989,750,000
17/02/2011	18,400	-0.30 ▼	-1.60	18,900	18,900	18,300	84,590	1,556,456,000
16/02/2011	18,700	0.20 ▲	1.08	18,800	19,000	18,700	158,570	2,965,259,000
15/02/2011	18,500	-0.30 ▼	-1.60	18,600	18,900	18,500	99,470	1,840,195,000
14/02/2011	18,800	-0.10 ▼	-0.53	18,900	19,100	18,800	117,770	2,214,076,000
11/02/2011	18,900	-0.10 ▼	-0.53	19,100	19,300	18,800	98,310	1,858,059,000
10/02/2011	19,000	0.00 ■■	0.00	18,900	19,200	18,900	61,550	1,169,450,000
09/02/2011	19,000	-0.20 ▼	-1.04	19,200	19,600	18,900	104,910	1,993,290,000
08/02/2011	19,200	0.30 ▲	1.59	19,500	19,500	19,200	41,500	796,800,000
28/01/2011	18,900	-0.10 ▼	-0.53	19,200	19,300	18,900	171,120	3,234,168,000
27/01/2011	19,000	0.20 ▲	1.06	18,800	19,300	18,800	91,980	1,747,620,000
26/01/2011	18,800	0.10 ▲	0.53	18,700	19,100	18,700	94,560	1,777,728,000
25/01/2011	18,700	-0.10 ▼	-0.53	18,800	19,000	18,600	114,400	2,139,280,000
24/01/2011	18,800	-0.50 ▼	-2.59	19,300	19,300	18,800	149,320	2,807,216,000
21/01/2011	19,300	0.00 ■■	0.00	19,600	19,600	19,200	151,960	2,932,828,000
20/01/2011	19,300	-0.20 ▼	-1.03	19,400	19,800	19,300	147,800	2,852,540,000
19/01/2011	19,500	-0.10 ▼	-0.51	19,400	20,100	19,400	149,920	2,923,440,000
18/01/2011	19,600	-0.20 ▼	-1.01	19,600	20,100	19,600	137,460	2,694,216,000
17/01/2011	19,800	0.10 ▲	0.51	20,000	20,400	19,500	141,210	2,795,958,000
14/01/2011	19,700	0.10 ▲	0.51	19,500	20,100	19,500	162,640	3,204,008,000
13/01/2011	19,600	0.70 ▲	3.70	19,000	19,800	19,000	112,470	2,204,412,000
12/01/2011	18,900	0.20 ▲	1.07	19,500	19,500	18,800	104,270	1,970,703,000
11/01/2011	18,700	-0.70 ▼	-3.61	19,100	19,200	18,700	217,950	4,075,665,000
10/01/2011	19,400	-0.70 ▼	-3.48	19,900	19,900	19,400	231,490	4,490,906,000
07/01/2011	20,100	0.00 ■■	0.00	20,100	20,500	20,100	139,200	2,797,920,000
06/01/2011	20,100	-0.20 ▼	-0.99	20,300	20,500	20,000	128,680	2,586,468,000
05/01/2011	20,300	-0.40 ▼	-1.93	21,000	21,000	20,300	100,870	2,047,661,000
04/01/2011	20,700	0.20 ▲	0.98	21,200	21,200	20,500	77,730	1,609,011,000
31/12/2010	20,500	-0.10 ▼	-0.49	20,700	21,000	20,500	176,480	3,617,840,000
30/12/2010	20,600	-0.40 ▼	-1.90	20,600	21,200	20,600	182,200	3,753,320,000
29/12/2010	21,000	-0.50 ▼	-2.33	22,000	22,000	21,000	198,820	4,175,220,000
28/12/2010	21,500	1.00 ▲	4.88	20,200	21,500	20,200	333,420	7,168,530,000
27/12/2010	20,500	0.60 ▲	3.02	19,900	20,700	19,700	280,990	5,760,295,000
24/12/2010	19,900	-0.40 ▼	-1.97	20,500	20,700	19,900	194,420	3,868,958,000
23/12/2010	20,300	-0.50 ▼	-2.40	20,500	20,900	19,800	445,780	9,049,334,000
22/12/2010	20,800	-0.40 ▼	-1.89	21,600	21,600	20,800	224,250	4,664,400,000
21/12/2010	21,200	0.20 ▲	0.95	21,300	21,700	20,500	279,740	5,930,488,000
20/12/2010	21,000	-0.60 ▼	-2.78	22,300	22,500	21,000	363,800	7,639,800,000
17/12/2010	21,600	1.00 ▲	4.85	21,400	21,600	20,600	523,970	11,317,752,000
16/12/2010	20,600	-1.00 ▼	-4.63	20,700	21,600	20,600	601,490	12,390,694,000
15/12/2010	21,600	-0.70 ▼	-3.14	22,600	23,200	21,600	665,210	14,368,536,000
14/12/2010	22,300	-1.10 ▼	-4.70	23,600	24,200	22,300	738,770	16,474,571,000
13/12/2010	23,400	1.10 ▲	4.93	23,400	23,400	23,400	201,270	4,709,718,000
10/12/2010	22,300	1.00 ▲	4.69	22,000	22,300	21,700	513,830	11,458,409,000
09/12/2010	21,300	1.00 ▲	4.93	20,300	21,300	19,800	469,280	9,995,664,000
08/12/2010	20,300	-1.00 ▼	-4.69	21,000	21,600	20,300	669,200	13,584,760,000
07/12/2010	21,300	-1.10 ▼	-4.91	21,800	23,000	21,300	624,870	13,309,731,000
06/12/2010	22,400	0.40 ▲	1.82	22,800	23,100	21,800	707,990	15,858,976,000
03/12/2010	22,000	1.00 ▲	4.76	22,000	22,000	21,700	523,880	11,525,360,000
02/12/2010	21,000	1.00 ▲	5.00	20,300	21,000	19,100	658,180	13,821,780,000
01/12/2010	20,000	-0.40 ▼	-1.96	20,400	21,300	19,500	505,460	10,109,200,000
30/11/2010	20,400	0.90 ▲	4.62	20,400	20,400	20,300	424,840	8,666,736,000
29/11/2010	19,500	0.90 ▲	4.84	18,200	19,500	18,000	552,060	10,765,170,000
26/11/2010	18,600	0.80 ▲	4.49	18,500	18,600	18,000	915,420	17,026,812,000
25/11/2010	17,800	0.80 ▲	4.71	17,000	17,800	17,000	465,910	8,293,198,000
24/11/2010	17,000	0.20 ▲	1.19	16,200	17,600	16,200	292,560	4,973,520,000
23/11/2010	16,800	0.40 ▲	2.44	16,700	17,200	16,400	178,870	3,005,016,000
22/11/2010	16,400	-0.60 ▼	-3.53	16,300	16,600	16,200	181,340	2,973,976,000
19/11/2010	17,000	-0.60 ▼	-3.41	17,600	18,200	17,000	216,640	3,682,880,000
18/11/2010	17,600	0.80 ▲	4.76	17,100	17,600	17,100	228,680	4,024,768,000
17/11/2010	16,800	0.70 ▲	4.35	16,300	16,900	16,300	281,160	4,723,488,000
16/11/2010	16,100	-0.80 ▼	-4.73	16,900	16,900	16,100	255,230	4,109,203,000
15/11/2010	16,900	-0.80 ▼	-4.52	17,700	17,900	16,900	216,420	3,657,498,000
12/11/2010	17,700	-0.80 ▼	-4.32	18,500	18,500	17,600	460,400	8,149,080,000
11/11/2010	18,500	-0.70 ▼	-3.65	19,000	19,400	18,500	262,880	4,863,280,000
10/11/2010	19,200	-0.10 ▼	-0.52	19,300	19,500	19,000	129,560	2,487,552,000
09/11/2010	19,300	-0.60 ▼	-3.02	19,600	19,600	19,000	449,270	8,670,911,000
08/11/2010	19,900	-0.60 ▼	-2.93	20,500	20,500	19,800	178,070	3,543,593,000
05/11/2010	20,500	0.90 ▲	4.59	20,300	20,500	20,000	293,620	6,019,210,000
04/11/2010	19,600	0.60 ▲	3.16	19,500	19,900	19,200	222,280	4,356,688,000
03/11/2010	19,000	-0.50 ▼	-2.56	19,500	19,600	18,900	225,780	4,289,820,000
02/11/2010	19,500	-0.70 ▼	-3.47	20,200	20,200	19,500	282,720	5,513,040,000
01/11/2010	20,200	-0.50 ▼	-2.42	20,800	20,900	20,200	105,420	2,129,484,000
29/10/2010	20,700	0.40 ▲	1.97	20,100	21,000	20,100	194,990	4,036,293,000
28/10/2010	20,300	-0.20 ▼	-0.98	19,700	21,000	19,700	190,840	3,874,052,000
27/10/2010	20,500	-0.30 ▼	-1.44	21,800	21,800	20,500	488,330	10,010,765,000
26/10/2010	20,800	0.90 ▲	4.52	20,800	20,800	20,700	158,080	3,288,064,000
25/10/2010	19,900	0.90 ▲	4.74	19,000	19,900	18,500	190,030	3,781,597,000
22/10/2010	19,000	-0.60 ▼	-3.06	19,400	19,700	19,000	159,950	3,039,050,000
21/10/2010	19,600	-0.60 ▼	-2.97	20,200	20,900	19,500	221,130	4,334,148,000
20/10/2010	20,200	-1.00 ▼	-4.72	20,600	20,600	20,200	316,930	6,401,986,000
19/10/2010	21,200	-0.90 ▼	-4.07	22,500	22,500	21,000	274,640	5,822,368,000
18/10/2010	22,100	-0.30 ▼	-1.34	22,400	22,500	22,100	127,560	2,819,076,000
15/10/2010	22,400	-0.10 ▼	-0.44	22,100	22,500	22,100	96,320	2,157,568,000
14/10/2010	22,500	0.10 ▲	0.45	22,900	23,000	22,400	192,360	4,328,100,000
13/10/2010	22,400	-0.10 ▼	-0.44	22,400	22,600	22,100	181,520	4,066,048,000
12/10/2010	22,500	-0.30 ▼	-1.32	23,300	23,300	22,100	204,330	4,597,425,000
11/10/2010	22,800	-0.30 ▼	-1.30	23,300	23,300	22,600	165,000	3,762,000,000
08/10/2010	23,100	-0.60 ▼	-2.53	23,300	24,200	23,100	275,180	6,356,658,000
07/10/2010	23,700	-0.80 ▼	-3.27	24,500	24,900	23,700	287,940	6,824,178,000
06/10/2010	24,500	0.40 ▲	1.66	24,500	25,200	24,000	287,330	7,039,585,000
05/10/2010	24,100	1.00 ▲	4.33	23,100	24,100	22,500	262,220	6,319,502,000
04/10/2010	23,100	-1.20 ▼	-4.94	24,100	24,100	23,100	889,470	20,546,757,000
01/10/2010	24,300	-0.60 ▼	-2.41	25,000	25,100	24,300	263,830	6,411,069,000
30/09/2010	24,900	-0.40 ▼	-1.58	25,000	25,300	24,700	415,100	10,335,990,000
29/09/2010	25,300	-0.70 ▼	-2.69	25,800	26,200	25,300	209,350	5,296,555,000
28/09/2010	26,000	0.90 ▲	3.59	26,300	26,300	25,900	587,290	15,269,540,000
27/09/2010	25,100	-0.70 ▼	-2.71	25,900	26,000	25,100	389,080	9,765,908,000
24/09/2010	25,800	0.50 ▲	1.98	25,900	26,200	25,300	172,240	4,443,792,000
23/09/2010	25,300	-1.10 ▼	-4.17	25,600	26,300	25,100	612,380	15,493,214,000
22/09/2010	26,400	-0.30 ▼	-1.12	26,700	27,000	26,300	242,940	6,413,616,000
21/09/2010	26,700	0.00 ■■	0.00	26,600	27,500	25,900	888,550	23,724,285,000
20/09/2010	26,700	1.20 ▲	4.71	26,700	26,700	26,500	323,400	8,634,780,000
17/09/2010	25,500	1.20 ▲	4.94	25,100	25,500	25,100	527,920	13,461,960,000
16/09/2010	24,300	-0.20 ▼	-0.82	24,500	24,700	23,900	218,360	5,306,148,000
15/09/2010	24,500	-0.50 ▼	-2.00	25,000	25,000	23,900	425,860	10,433,570,000
14/09/2010	25,000	0.20 ▲	0.81	24,800	25,400	23,700	406,010	10,150,250,000
13/09/2010	24,800	-1.30 ▼	-4.98	24,800	25,500	24,800	687,730	17,055,704,000
10/09/2010	26,100	-1.30 ▼	-4.74	26,600	28,000	26,100	394,710	10,301,931,000
09/09/2010	27,400	0.50 ▲	1.86	27,900	28,000	26,500	609,810	16,708,794,000
08/09/2010	26,900	1.20 ▲	4.67	25,700	26,900	25,000	1,471,460	39,582,274,000
07/09/2010	25,700	1.20 ▲	4.90	25,700	25,700	25,500	1,167,510	30,005,007,000
06/09/2010	24,500	1.10 ▲	4.70	24,500	24,500	24,500	18,590	455,455,000
01/09/2010	23,400	1.10 ▲	4.93	23,400	23,400	23,400	22,120	517,608,000
31/08/2010	22,300	1.00 ▲	4.69	22,200	22,300	22,000	362,560	8,085,088,000
30/08/2010	21,300	1.00 ▲	4.93	21,300	21,300	21,300	83,480	1,778,124,000
27/08/2010	20,300	-1.00 ▼	-4.69	21,000	21,300	20,300	441,160	8,955,548,000
26/08/2010	21,300	-1.10 ▼	-4.91	21,900	22,700	21,300	486,400	10,360,320,000
25/08/2010	22,400	-1.10 ▼	-4.68	22,400	22,700	22,400	460,620	10,317,888,000
24/08/2010	23,500	-1.20 ▼	-4.86	23,600	23,600	23,500	403,360	9,478,960,000
23/08/2010	24,700	-1.20 ▼	-4.63	24,900	25,000	24,700	217,200	5,364,840,000
20/08/2010	25,900	1.10 ▲	4.44	24,800	25,900	23,700	406,580	10,530,422,000
19/08/2010	24,800	-1.00 ▼	-3.88	26,000	26,000	24,800	265,280	6,578,944,000
18/08/2010	25,800	-1.30 ▼	-4.80	26,500	26,900	25,800	493,290	12,726,882,000
17/08/2010	27,100	-0.60 ▼	-2.17	27,500	27,800	26,500	312,050	8,456,555,000
16/08/2010	27,700	1.30 ▲	4.92	27,100	27,700	26,800	393,680	10,904,936,000
13/08/2010	26,400	0.00 ■■	0.00	25,600	26,400	25,100	532,580	14,060,112,000
12/08/2010	26,400	-1.30 ▼	-4.69	27,000	27,400	26,400	464,780	12,270,192,000
11/08/2010	27,700	1.30 ▲	4.92	27,500	27,700	25,700	384,160	10,641,232,000
10/08/2010	26,400	-1.30 ▼	-4.69	27,000	27,000	26,400	681,160	17,982,624,000
09/08/2010	27,700	-1.40 ▼	-4.81	28,300	28,600	27,700	568,020	15,734,154,000
06/08/2010	29,100	-1.30 ▼	-4.28	30,100	30,400	29,100	421,600	12,268,560,000
05/08/2010	30,400	-1.30 ▼	-4.10	31,700	31,700	30,200	605,980	18,421,792,000
04/08/2010	31,700	-1.60 ▼	-4.80	32,200	32,500	31,700	996,930	31,602,681,000
03/08/2010	33,300	-1.70 ▼	-4.86	35,500	35,500	33,300	396,880	13,216,104,000
02/08/2010	35,000	0.00 ■■	0.00	35,300	35,300	33,300	1,597,770	55,921,950,000
30/07/2010	35,000	-0.20 ▼	-0.57	34,200	36,000	34,200	118,920	4,162,200,000
29/07/2010	35,200	0.80 ▲	2.33	35,000	36,000	34,400	260,700	9,176,640,000
28/07/2010	34,400	-1.80 ▼	-4.97	35,800	37,500	34,400	536,700	18,462,480,000
27/07/2010	36,200	-1.90 ▼	-4.99	38,500	38,600	36,200	270,780	9,802,236,000
26/07/2010	38,100	0.00 ■■	0.00	39,000	39,500	38,100	472,230	17,991,963,000
23/07/2010	38,100	-1.60 ▼	-4.03	39,700	39,700	37,800	483,260	18,412,206,000
22/07/2010	39,700	-2.00 ▼	-4.80	41,000	41,300	39,700	497,390	19,746,383,000
21/07/2010	41,700	0.80 ▲	1.96	40,900	42,300	40,500	480,610	20,041,437,000
20/07/2010	40,900	1.90 ▲	4.87	39,000	40,900	38,000	504,360	20,628,324,000
19/07/2010	39,000	1.40 ▲	3.72	37,700	39,400	37,600	695,640	27,129,960,000
16/07/2010	37,600	1.70 ▲	4.74	36,000	37,600	35,800	970,130	36,476,888,000
15/07/2010	35,900	0.90 ▲	2.57	35,000	35,900	34,000	63,880	2,293,292,000
14/07/2010	35,000	-0.50 ▼	-1.41	35,500	35,500	35,000	228,980	8,014,300,000
13/07/2010	35,500	1.50 ▲	4.41	35,700	35,700	35,000	251,530	8,929,315,000
12/07/2010	34,000	0.10 ▲	0.29	34,000	34,000	32,500	118,840	4,040,560,000
09/07/2010	33,900	0.00 ■■	0.00	33,300	34,000	32,900	276,060	9,358,434,000
08/07/2010	33,900	0.30 ▲	0.89	34,800	34,800	33,800	424,770	14,399,703,000
07/07/2010	33,600	-1.50 ▼	-4.27	35,900	35,900	33,500	286,510	9,626,736,000
06/07/2010	35,100	-1.80 ▼	-4.88	36,900	36,900	35,100	394,370	13,842,387,000
05/07/2010	36,900	0.90 ▲	2.50	36,900	37,300	36,100	480,930	17,746,317,000
02/07/2010	36,000	0.00 ■■	0.00	36,100	36,100	35,300	538,370	19,381,320,000
01/07/2010	36,000	-0.40 ▼	-1.10	36,400	36,500	35,600	422,220	15,199,920,000
30/06/2010	36,400	1.30 ▲	3.70	34,100	36,500	34,000	676,480	24,623,872,000
29/06/2010	35,100	-1.80 ▼	-4.88	37,500	37,800	35,100	614,250	21,560,175,000
28/06/2010	36,900	1.70 ▲	4.83	34,000	36,900	34,000	1,138,120	41,996,628,000
25/06/2010	35,200	-1.80 ▼	-4.86	35,200	36,000	35,200	1,068,350	37,605,920,000
24/06/2010	37,000	-0.30 ▼	-0.80	39,000	39,000	37,000	361,370	13,370,690,000
23/06/2010	37,300	1.70 ▲	4.78	36,000	37,300	35,600	491,600	18,336,680,000
22/06/2010	35,600	1.00 ▲	2.89	34,500	36,300	34,400	1,288,010	45,853,156,000
21/06/2010	34,600	1.60 ▲	4.85	33,200	34,600	33,000	590,900	20,445,140,000
18/06/2010	33,000	0.60 ▲	1.85	33,900	33,900	31,900	358,220	11,821,260,000
17/06/2010	32,400	-1.70 ▼	-4.99	33,500	34,500	32,400	316,090	10,241,316,000
16/06/2010	34,100	1.60 ▲	4.92	34,100	34,100	32,600	566,890	19,330,949,000
15/06/2010	32,500	1.50 ▲	4.84	32,300	32,500	31,000	444,530	14,447,225,000
14/06/2010	31,000	1.40 ▲	4.73	31,000	31,000	31,000	175,450	5,438,950,000
11/06/2010	29,600	1.40 ▲	4.96	29,600	29,600	29,600	88,640	2,623,744,000
10/06/2010	28,200	1.30 ▲	4.83	27,200	28,200	27,000	835,680	23,566,176,000
09/06/2010	26,900	0.20 ▲	0.75	27,500	27,500	26,500	140,570	3,781,333,000
08/06/2010	26,700	-1.40 ▼	-4.98	26,900	27,500	26,700	205,090	5,475,903,000
07/06/2010	28,100	-1.40 ▼	-4.75	28,100	29,000	28,100	196,880	5,532,328,000
04/06/2010	29,500	1.40 ▲	4.98	27,200	29,500	27,200	449,260	13,253,170,000
03/06/2010	28,100	1.30 ▲	4.85	28,100	28,100	28,000	129,150	3,629,115,000
02/06/2010	26,800	1.20 ▲	4.69	26,000	26,800	25,600	203,740	5,460,232,000
01/06/2010	25,600	1.20 ▲	4.92	24,400	25,600	24,100	143,140	3,664,384,000
31/05/2010	24,400	-1.10 ▼	-4.31	25,500	25,600	24,300	155,950	3,805,180,000
28/05/2010	25,500	0.50 ▲	2.00	25,700	26,100	24,900	183,580	4,681,290,000
27/05/2010	25,000	0.40 ▲	1.63	25,300	25,300	24,800	49,130	1,228,250,000
26/05/2010	24,600	1.10 ▲	4.68	24,000	24,600	23,500	108,250	2,662,950,000
25/05/2010	23,500	1.10 ▲	4.91	22,400	23,500	21,500	134,040	3,149,940,000
24/05/2010	22,400	-0.40 ▼	-1.75	21,700	23,000	21,700	313,970	7,032,928,000
21/05/2010	22,800	-1.20 ▼	-5.00	22,800	22,800	22,800	44,220	1,008,216,000
20/05/2010	24,000	-1.20 ▼	-4.76	24,000	25,000	24,000	88,360	2,120,640,000
19/05/2010	25,200	-1.30 ▼	-4.91	25,500	25,500	25,200	17,670	445,284,000
18/05/2010	26,500	-0.50 ▼	-1.85	25,800	26,500	25,700	190,330	5,043,745,000
17/05/2010	27,000	0.40 ▲	1.50	27,900	27,900	26,000	252,320	6,812,640,000
14/05/2010	26,600	1.20 ▲	4.72	24,200	26,600	24,200	579,460	15,413,636,000
13/05/2010	25,400	-1.30 ▼	-4.87	25,400	25,400	25,400	48,150	1,223,010,000
12/05/2010	26,700	-1.40 ▼	-4.98	26,700	26,700	26,700	23,700	632,790,000
11/05/2010	28,100	-1.40 ▼	-4.75	28,100	28,100	28,100	140,200	3,939,620,000
10/05/2010	29,500	-1.50 ▼	-4.84	29,700	29,700	29,500	87,510	2,581,545,000
07/05/2010	31,000	-1.30 ▼	-4.02	30,900	32,000	30,700	436,740	13,538,940,000
06/05/2010	32,300	1.50 ▲	4.87	32,000	32,300	30,700	366,710	11,844,733,000
05/05/2010	30,800	1.40 ▲	4.76	29,400	30,800	28,800	841,290	25,911,732,000
04/05/2010	29,400	1.40 ▲	5.00	29,400	29,400	29,400	53,520	1,573,488,000
29/04/2010	28,000	1.30 ▲	4.87	28,000	28,000	27,900	249,510	6,986,280,000
28/04/2010	26,700	1.20 ▲	4.71	25,500	26,700	25,000	327,980	8,757,066,000
27/04/2010	25,500	1.20 ▲	4.94	23,400	25,500	23,300	1,863,980	47,531,490,000
26/04/2010	24,300	1.10 ▲	4.74	24,300	24,300	24,300	527,930	12,828,699,000
22/04/2010	23,200	1.10 ▲	4.98	23,200	23,200	23,200	386,930	8,976,776,000
21/04/2010	22,100	1.00 ▲	4.74	22,100	22,100	22,100	294,490	6,508,229,000
20/04/2010	21,100	1.00 ▲	4.98	20,300	21,100	20,300	338,080	7,133,488,000
19/04/2010	20,100	-0.10 ▼	-0.50	20,500	20,500	19,900	231,050	4,644,105,000
16/04/2010	20,200	-0.50 ▼	-2.42	21,500	21,500	20,200	313,430	6,331,286,000
15/04/2010	20,700	0.90 ▲	4.55	19,800	20,700	19,800	348,000	7,203,600,000
14/04/2010	19,800	-0.40 ▼	-1.98	20,100	20,100	19,700	177,140	3,507,372,000
13/04/2010	20,200	-1.00 ▼	-4.72	20,500	20,700	20,200	166,330	3,359,866,000
12/04/2010	21,200	0.10 ▲	0.47	22,000	22,000	21,100	457,870	9,706,844,000
09/04/2010	21,100	1.00 ▲	4.98	21,100	21,100	21,000	502,050	10,593,255,000
08/04/2010	20,100	0.90 ▲	4.69	19,500	20,100	19,500	459,570	9,237,357,000
07/04/2010	19,200	0.00 ■■	0.00	19,000	19,500	19,000	113,350	2,176,320,000
06/04/2010	19,200	-0.20 ▼	-1.03	19,300	19,900	19,200	73,400	1,409,280,000
05/04/2010	19,400	0.10 ▲	0.52	19,700	19,700	19,100	51,860	1,006,084,000
02/04/2010	19,300	0.00 ■■	0.00	19,600	19,600	19,300	63,880	1,232,884,000
01/04/2010	19,300	0.90 ▲	4.89	18,300	19,300	18,300	63,330	1,222,269,000
31/03/2010	18,400	-0.60 ▼	-3.16	19,000	19,100	18,400	38,540	709,136,000
30/03/2010	19,000	-0.20 ▼	-1.04	18,800	19,200	18,800	59,350	1,127,650,000
29/03/2010	19,200	-0.30 ▼	-1.54	19,200	19,400	19,100	28,990	556,608,000
26/03/2010	19,500	0.10 ▲	0.52	19,500	19,500	19,500	46,840	913,380,000
25/03/2010	19,400	-0.30 ▼	-1.52	19,500	19,500	19,000	45,240	877,656,000
24/03/2010	19,700	0.60 ▲	3.14	19,100	19,700	19,100	47,620	938,114,000
23/03/2010	19,100	-0.50 ▼	-2.55	19,200	19,400	19,000	108,110	2,064,901,000
22/03/2010	19,600	-0.10 ▼	-0.51	19,700	20,000	19,600	83,260	1,631,896,000
19/03/2010	19,700	-0.20 ▼	-1.01	20,000	20,000	19,700	66,400	1,308,080,000
18/03/2010	19,900	0.60 ▲	3.11	19,500	20,000	19,500	74,060	1,473,794,000
17/03/2010	19,300	-0.80 ▼	-3.98	20,100	20,300	19,300	138,620	2,675,366,000
16/03/2010	20,100	0.20 ▲	1.01	20,700	23,200	20,100	250,610	5,037,261,000
15/03/2010	23,200	0.30 ▲	1.31	23,300	23,300	22,900	370,940	8,605,808,000
12/03/2010	22,900	0.10 ▲	0.44	22,600	22,900	22,200	150,060	3,436,374,000
11/03/2010	22,800	0.50 ▲	2.24	22,500	22,800	22,300	214,410	4,888,548,000
10/03/2010	22,300	-0.70 ▼	-3.04	22,500	22,900	22,100	233,000	5,195,900,000
09/03/2010	23,000	-0.40 ▼	-1.71	23,000	23,700	22,800	269,270	6,193,210,000
08/03/2010	23,400	1.00 ▲	4.46	23,400	23,400	22,600	260,950	6,106,230,000
05/03/2010	22,400	1.00 ▲	4.67	21,500	22,400	21,200	179,900	4,029,760,000
04/03/2010	21,400	1.00 ▲	4.90	21,200	21,400	21,200	281,830	6,031,162,000
03/03/2010	20,400	0.20 ▲	0.99	20,200	20,500	20,200	110,190	2,247,876,000
02/03/2010	20,200	-0.10 ▼	-0.49	20,200	20,600	20,100	63,340	1,279,468,000
01/03/2010	20,300	0.00 ■■	0.00	20,300	20,400	20,300	73,920	1,500,576,000
26/02/2010	20,300	0.00 ■■	0.00	20,300	20,300	20,100	41,420	840,826,000
25/02/2010	20,300	0.60 ▲	3.05	20,300	20,500	20,200	79,960	1,623,188,000
24/02/2010	21,200	0.40 ▲	1.92	20,600	21,200	20,600	59,430	1,259,916,000
23/02/2010	20,800	-0.70 ▼	-3.26	21,100	21,300	20,800	89,810	1,868,048,000
22/02/2010	21,500	0.20 ▲	0.94	21,900	21,900	21,100	78,300	1,683,450,000
12/02/2010	21,300	0.40 ▲	1.91	21,100	21,400	21,100	65,870	1,403,031,000
11/02/2010	20,900	-0.10 ▼	-0.48	21,000	21,200	20,800	60,200	1,258,180,000
10/02/2010	21,000	0.40 ▲	1.94	21,100	21,200	20,600	77,670	1,631,070,000
09/02/2010	20,600	-0.20 ▼	-0.96	20,400	20,700	20,300	84,520	1,741,112,000
08/02/2010	20,800	0.00 ■■	0.00	20,600	20,800	20,100	62,900	1,308,320,000
05/02/2010	20,800	0.20 ▲	0.97	20,500	21,000	20,300	148,090	3,080,272,000
04/02/2010	20,600	0.90 ▲	4.57	19,700	20,600	19,600	90,340	1,861,004,000
03/02/2010	19,700	0.10 ▲	0.51	19,800	19,800	19,400	48,010	945,797,000
02/02/2010	19,600	-0.10 ▼	-0.51	20,000	20,000	19,500	92,560	1,814,176,000
01/02/2010	19,700	0.00 ■■	0.00	19,700	20,500	19,000	18,820	370,754,000
29/01/2010	19,700	0.10 ▲	0.51	19,500	20,200	19,300	30,180	594,546,000
28/01/2010	19,600	-0.50 ▼	-2.49	20,100	20,100	19,400	29,930	586,628,000
27/01/2010	20,100	-0.70 ▼	-3.37	21,300	21,300	20,000	53,600	1,077,360,000
26/01/2010	20,800	0.90 ▲	4.52	20,800	20,800	20,800	30,420	632,736,000
25/01/2010	19,900	0.90 ▲	4.74	18,400	19,900	18,400	70,540	1,403,746,000
22/01/2010	19,000	-0.60 ▼	-3.06	18,900	19,600	18,900	84,770	1,610,630,000
21/01/2010	19,600	-1.00 ▼	-4.85	20,000	20,600	19,600	89,970	1,763,412,000
20/01/2010	20,600	-0.90 ▼	-4.19	21,800	21,800	20,600	169,380	3,489,228,000
19/01/2010	21,500	0.10 ▲	0.47	22,000	22,000	21,000	58,650	1,260,975,000
18/01/2010	21,400	-1.10 ▼	-4.89	22,400	22,400	21,400	157,240	3,364,936,000
15/01/2010	22,500	-0.70 ▼	-3.02	23,200	23,200	22,300	71,240	1,602,900,000
14/01/2010	23,200	0.00 ■■	0.00	23,800	24,000	23,200	102,220	2,371,504,000
13/01/2010	23,200	0.30 ▲	1.31	23,400	23,400	21,800	220,060	5,105,392,000
12/01/2010	22,900	-0.30 ▼	-1.29	23,200	24,300	22,900	446,690	10,229,201,000
11/01/2010	23,200	0.20 ▲	0.87	23,000	24,000	22,500	132,010	3,062,632,000
08/01/2010	23,000	-0.10 ▼	-0.43	24,200	24,200	23,000	330,030	7,590,690,000
07/01/2010	23,100	1.10 ▲	5.00	23,100	23,100	23,000	285,040	6,584,424,000
06/01/2010	22,000	-0.60 ▼	-2.65	21,800	22,800	21,800	172,290	3,790,380,000
05/01/2010	22,600	0.00 ■■	0.00	23,700	23,700	22,500	329,440	7,445,344,000
04/01/2010	22,600	1.00 ▲	4.63	22,300	22,600	22,300	116,200	2,626,120,000
31/12/2009	21,600	-0.20 ▼	-0.92	22,500	22,500	21,500	101,340	2,188,944,000
30/12/2009	21,800	1.00 ▲	4.81	21,400	21,800	20,900	216,700	4,724,060,000
29/12/2009	20,800	0.90 ▲	4.52	20,700	20,800	20,200	329,750	6,858,800,000
28/12/2009	19,900	0.90 ▲	4.74	18,300	19,900	18,300	285,760	5,686,624,000
25/12/2009	19,000	0.90 ▲	4.97	19,000	19,000	19,000	64,250	1,220,750,000
24/12/2009	18,100	0.60 ▲	3.43	17,000	18,100	17,000	94,530	1,710,993,000
23/12/2009	17,500	-0.30 ▼	-1.69	18,300	18,300	17,500	56,520	989,100,000
22/12/2009	17,800	-0.50 ▼	-2.73	18,400	18,600	17,800	58,910	1,048,598,000
21/12/2009	18,300	0.80 ▲	4.57	18,200	18,300	17,600	75,760	1,386,408,000
18/12/2009	17,500	0.80 ▲	4.79	17,000	17,500	16,700	104,920	1,836,100,000
17/12/2009	16,700	-0.80 ▼	-4.57	16,700	17,600	16,700	131,470	2,195,549,000
16/12/2009	17,500	-0.90 ▼	-4.89	17,600	17,700	17,500	30,260	529,550,000
15/12/2009	18,400	-0.60 ▼	-3.16	18,500	18,900	18,300	53,760	989,184,000
14/12/2009	19,000	0.90 ▲	4.97	18,000	19,000	18,000	247,390	4,700,410,000
11/12/2009	18,100	-0.90 ▼	-4.74	18,500	18,500	18,100	52,530	950,793,000
10/12/2009	19,000	-0.90 ▼	-4.52	19,800	20,200	19,000	87,760	1,667,440,000
09/12/2009	19,900	-1.00 ▼	-4.78	19,900	20,200	19,900	160,500	3,193,950,000
08/12/2009	20,900	-0.70 ▼	-3.24	21,400	21,600	20,600	156,270	3,266,043,000
07/12/2009	21,600	0.00 ■■	0.00	21,600	21,900	21,100	64,510	1,393,416,000
04/12/2009	21,600	-0.30 ▼	-1.37	21,900	22,300	21,500	192,790	4,164,264,000
03/12/2009	21,900	-0.20 ▼	-0.90	22,500	22,500	21,000	140,480	3,076,512,000
02/12/2009	22,100	-1.10 ▼	-4.74	23,000	23,700	22,100	261,860	5,787,106,000
01/12/2009	23,200	0.20 ▲	0.87	23,700	24,000	23,000	188,940	4,383,408,000
30/11/2009	23,000	0.00 ■■	0.00	22,300	23,900	22,300	205,330	4,722,590,000
27/11/2009	23,000	-0.60 ▼	-2.54	22,500	24,700	22,500	393,580	9,052,340,000
26/11/2009	23,600	-1.20 ▼	-4.84	23,600	23,600	23,600	14,170	334,412,000
25/11/2009	24,800	-1.30 ▼	-4.98	25,100	25,100	24,800	101,840	2,525,632,000
24/11/2009	26,100	-1.30 ▼	-4.74	27,400	27,800	26,100	453,710	11,841,831,000
23/11/2009	27,400	-1.40 ▼	-4.86	29,000	29,000	27,400	394,230	10,801,902,000
20/11/2009	28,800	0.40 ▲	1.41	29,000	29,000	28,200	417,980	12,037,824,000
19/11/2009	28,400	-1.40 ▼	-4.70	29,500	30,000	28,400	508,600	14,444,240,000
18/11/2009	29,800	-0.80 ▼	-2.61	29,600	30,400	29,200	516,470	15,390,806,000
17/11/2009	30,600	0.10 ▲	0.33	30,500	31,000	29,500	456,580	13,971,348,000
16/11/2009	30,500	1.30 ▲	4.45	28,800	30,600	28,200	646,590	19,720,995,000
13/11/2009	29,200	-0.10 ▼	-0.34	28,500	29,300	28,000	406,010	11,855,492,000
12/11/2009	29,300	1.10 ▲	3.90	29,600	29,600	28,600	933,280	27,345,104,000
11/11/2009	28,200	1.30 ▲	4.83	27,500	28,200	26,900	478,810	13,502,442,000
10/11/2009	26,900	-0.20 ▼	-0.74	26,300	27,000	25,800	416,800	11,211,920,000
09/11/2009	27,100	-1.40 ▼	-4.91	27,200	28,000	27,100	487,180	13,202,578,000
06/11/2009	28,500	0.60 ▲	2.15	29,200	29,200	27,000	1,413,040	40,271,640,000
05/11/2009	27,900	1.30 ▲	4.89	27,900	27,900	27,900	192,200	5,362,380,000
04/11/2009	26,600	1.20 ▲	4.72	26,600	26,600	26,600	132,520	3,525,032,000
03/11/2009	25,400	1.20 ▲	4.96	25,400	25,400	24,200	780,680	19,829,272,000
02/11/2009	24,200	1.10 ▲	4.76	22,000	24,200	22,000	400,070	9,681,694,000
30/10/2009	23,100	-0.70 ▼	-2.94	24,000	24,000	22,700	202,800	4,684,680,000
29/10/2009	23,800	-1.20 ▼	-4.80	23,800	23,800	23,800	58,220	1,385,636,000
28/10/2009	25,000	0.00 ■■	0.00	25,000	25,500	24,500	157,390	3,934,750,000
27/10/2009	25,000	-0.40 ▼	-1.57	24,400	25,000	24,200	305,190	7,629,750,000
26/10/2009	25,400	-1.30 ▼	-4.87	27,400	27,400	25,400	525,320	13,343,128,000
23/10/2009	26,700	0.50 ▲	1.91	27,000	27,400	25,000	1,860,890	49,685,763,000
22/10/2009	26,200	1.20 ▲	4.80	26,200	26,200	26,200	69,680	1,825,616,000
21/10/2009	25,000	1.10 ▲	4.60	25,000	25,000	25,000	143,290	3,582,250,000
20/10/2009	23,900	1.10 ▲	4.82	23,600	23,900	23,300	312,730	7,474,247,000
19/10/2009	22,800	-0.10 ▼	-0.44	23,000	23,000	22,600	182,000	4,149,600,000
16/10/2009	22,900	-0.60 ▼	-2.55	23,000	23,500	22,700	184,460	4,224,134,000
15/10/2009	23,500	-0.40 ▼	-1.67	24,000	24,100	23,200	395,670	9,298,245,000
14/10/2009	23,900	0.70 ▲	3.02	22,600	23,900	22,600	285,510	6,823,689,000
13/10/2009	23,200	0.00 ■■	0.00	22,200	23,300	22,200	404,780	9,390,896,000
12/10/2009	23,200	0.60 ▲	2.65	23,000	23,700	22,000	400,280	9,286,496,000
09/10/2009	22,600	1.00 ▲	4.63	22,600	22,600	22,400	498,640	11,269,264,000
08/10/2009	21,600	1.00 ▲	4.85	21,600	21,600	21,500	222,930	4,815,288,000
07/10/2009	20,600	0.90 ▲	4.57	20,600	20,600	20,500	382,280	7,874,968,000
06/10/2009	19,700	-0.10 ▼	-0.51	19,900	20,100	19,600	49,300	971,210,000
05/10/2009	19,800	-0.30 ▼	-1.49	19,800	20,500	19,800	74,150	1,468,170,000
02/10/2009	20,100	-1.00 ▼	-4.74	20,100	20,300	20,100	138,580	2,785,458,000
01/10/2009	21,100	-0.60 ▼	-2.76	21,500	21,700	21,000	89,680	1,892,248,000
30/09/2009	21,700	0.20 ▲	0.93	21,500	22,000	21,500	147,590	3,202,703,000
29/09/2009	21,500	-0.40 ▼	-1.83	21,600	21,800	21,500	108,580	2,334,470,000
28/09/2009	21,900	-0.30 ▼	-1.35	22,400	22,400	21,600	192,690	4,219,911,000
25/09/2009	22,200	-0.20 ▼	-0.89	21,800	22,400	21,700	144,970	3,218,334,000
24/09/2009	22,400	-0.50 ▼	-2.18	22,100	22,800	22,000	187,880	4,208,512,000
23/09/2009	22,900	0.60 ▲	2.69	23,400	23,400	22,300	285,310	6,533,599,000
22/09/2009	22,300	1.00 ▲	4.69	21,200	22,300	21,200	160,940	3,588,962,000
21/09/2009	21,300	-0.60 ▼	-2.74	21,800	22,100	21,100	339,050	7,221,765,000
18/09/2009	21,900	-0.10 ▼	-0.45	21,300	21,900	21,100	241,070	5,279,433,000
17/09/2009	22,000	0.30 ▲	1.38	22,400	22,400	21,100	113,890	2,505,580,000
16/09/2009	21,700	-0.70 ▼	-3.12	21,800	22,400	21,600	189,670	4,115,839,000
15/09/2009	22,400	-0.60 ▼	-2.61	23,000	23,200	22,100	269,360	6,033,664,000
14/09/2009	23,000	-0.20 ▼	-0.86	23,900	24,200	22,600	324,310	7,459,130,000
11/09/2009	23,200	1.10 ▲	4.98	23,000	23,200	22,600	493,720	11,454,304,000
10/09/2009	22,100	1.00 ▲	4.74	20,600	22,100	20,600	232,430	5,136,703,000
09/09/2009	21,100	-1.00 ▼	-4.52	21,600	21,800	21,100	441,480	9,315,228,000
08/09/2009	22,100	0.00 ■■	0.00	22,800	22,800	21,700	265,890	5,876,169,000
07/09/2009	22,100	-0.90 ▼	-3.91	21,800	22,700	21,800	201,570	4,454,697,000
04/09/2009	23,000	-0.40 ▼	-1.71	24,500	24,500	23,000	838,470	19,284,810,000
03/09/2009	23,400	1.10 ▲	4.93	22,900	23,400	21,600	982,910	23,000,094,000
02/09/2009	22,300	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	22,300	1.00 ▲	4.69	22,300	22,300	22,300	245,370	5,471,751,000
31/08/2009	21,300	1.00 ▲	4.93	21,300	21,300	21,300	18,420	392,346,000
28/08/2009	20,300	0.90 ▲	4.64	20,300	20,300	20,300	112,390	2,281,517,000
27/08/2009	19,400	0.90 ▲	4.86	19,400	19,400	19,400	469,080	9,100,152,000
26/08/2009	18,500	0.80 ▲	4.52	17,700	18,500	17,700	585,350	10,828,975,000
25/08/2009	17,700	0.80 ▲	4.73	16,800	17,700	16,700	225,320	3,988,164,000
24/08/2009	16,900	0.10 ▲	0.60	16,800	16,900	16,500	235,690	3,983,161,000
21/08/2009	16,800	-0.30 ▼	-1.75	17,300	17,500	16,800	313,660	5,269,488,000
20/08/2009	17,100	-0.70 ▼	-3.93	17,500	17,800	17,000	233,730	3,996,783,000
19/08/2009	17,800	0.00 ■■	0.00	18,300	18,300	17,500	243,810	4,339,818,000
18/08/2009	17,800	-0.20 ▼	-1.11	17,400	18,200	17,400	408,830	7,277,174,000
17/08/2009	18,000	0.80 ▲	4.65	18,000	18,000	17,500	797,200	14,349,600,000
14/08/2009	17,200	0.80 ▲	4.88	17,200	17,200	17,200	215,610	3,708,492,000
13/08/2009	16,400	0.70 ▲	4.46	16,400	16,400	16,400	113,290	1,857,956,000
12/08/2009	15,700	0.70 ▲	4.67	15,500	15,700	15,400	373,520	5,864,264,000
11/08/2009	15,000	0.00 ■■	0.00	15,000	15,200	14,700	58,920	883,800,000
10/08/2009	15,000	0.20 ▲	1.35	14,800	15,000	14,700	94,970	1,424,550,000
07/08/2009	14,800	-0.70 ▼	-4.52	15,500	15,700	14,800	293,450	4,343,060,000
06/08/2009	15,500	0.70 ▲	4.73	15,500	15,500	15,500	97,030	1,503,965,000
05/08/2009	14,800	0.70 ▲	4.96	14,800	14,800	14,800	98,130	1,452,324,000
04/08/2009	14,100	0.60 ▲	4.44	14,100	14,100	14,100	96,970	1,367,277,000
03/08/2009	13,500	0.60 ▲	4.65	13,200	13,500	13,000	150,400	2,030,400,000
31/07/2009	12,900	0.10 ▲	0.78	12,800	13,100	12,800	65,930	850,497,000
30/07/2009	12,800	-0.20 ▼	-1.54	12,800	13,000	12,800	36,670	469,376,000
29/07/2009	13,000	-0.30 ▼	-2.26	12,800	13,400	12,800	57,570	748,410,000
28/07/2009	13,300	-0.50 ▼	-3.62	13,800	13,800	13,200	53,770	715,141,000
27/07/2009	13,800	0.40 ▲	2.99	13,900	13,900	13,400	74,280	1,025,064,000
24/07/2009	13,400	0.60 ▲	4.69	13,400	13,400	13,400	33,970	455,198,000
23/07/2009	12,800	0.40 ▲	3.23	12,300	12,800	12,300	33,470	428,416,000
22/07/2009	12,400	-0.20 ▼	-1.59	12,700	12,700	12,300	20,330	252,092,000
21/07/2009	12,600	0.20 ▲	1.61	12,800	12,800	12,400	32,170	405,342,000
20/07/2009	12,400	-0.40 ▼	-3.12	12,600	12,600	12,300	23,210	287,804,000
17/07/2009	12,800	-0.20 ▼	-1.54	12,600	12,900	12,600	23,270	297,856,000
16/07/2009	13,000	0.30 ▲	2.36	13,300	13,300	12,800	44,910	583,830,000
15/07/2009	12,700	0.40 ▲	3.25	12,900	12,900	12,500	38,480	488,696,000
14/07/2009	12,300	-0.40 ▼	-3.15	12,700	12,700	12,300	31,400	386,220,000
13/07/2009	12,700	-0.60 ▼	-4.51	13,000	13,300	12,700	27,710	351,917,000
10/07/2009	13,300	-0.30 ▼	-2.21	13,300	13,600	13,200	13,050	173,565,000
09/07/2009	13,600	-0.20 ▼	-1.45	13,800	13,900	13,600	9,720	132,192,000
08/07/2009	13,800	0.00 ■■	0.00	13,400	13,800	13,400	15,350	211,830,000
07/07/2009	13,800	0.00 ■■	0.00	14,200	14,200	13,600	27,380	377,844,000
06/07/2009	13,800	0.60 ▲	4.55	13,800	13,800	13,800	8,320	114,816,000
03/07/2009	13,200	-0.30 ▼	-2.22	13,200	13,500	13,100	21,870	288,684,000
02/07/2009	13,500	0.60 ▲	4.65	12,900	13,500	12,900	30,500	411,750,000
01/07/2009	12,900	-0.60 ▼	-4.44	13,000	13,500	12,900	52,130	672,477,000
30/06/2009	13,500	-0.40 ▼	-2.88	14,000	14,000	13,500	26,500	357,750,000
29/06/2009	13,900	0.10 ▲	0.72	13,900	14,000	13,800	14,420	200,438,000
26/06/2009	13,800	-0.40 ▼	-2.82	13,800	14,400	13,800	44,730	617,274,000
25/06/2009	14,200	0.00 ■■	0.00	14,800	14,800	14,200	39,610	562,462,000
24/06/2009	14,200	0.60 ▲	4.41	14,100	14,200	14,100	59,540	845,468,000
23/06/2009	13,600	-0.70 ▼	-4.90	13,600	13,900	13,600	42,260	574,736,000
22/06/2009	14,300	-0.70 ▼	-4.67	15,000	15,000	14,300	41,470	593,021,000
19/06/2009	15,000	-0.20 ▼	-1.32	15,900	15,900	15,000	56,930	853,950,000
18/06/2009	15,200	0.70 ▲	4.83	15,200	15,200	14,500	94,750	1,440,200,000
17/06/2009	14,500	-0.70 ▼	-4.61	14,500	14,600	14,500	100,310	1,454,495,000
16/06/2009	15,200	-0.80 ▼	-5.00	15,200	15,200	15,200	22,660	344,432,000
15/06/2009	16,000	-0.80 ▼	-4.76	16,000	16,500	16,000	89,730	1,435,680,000
12/06/2009	16,800	-0.20 ▼	-1.18	17,500	17,500	16,600	166,440	2,796,192,000
11/06/2009	17,000	0.10 ▲	0.59	16,300	17,400	16,300	257,860	4,383,620,000
10/06/2009	16,900	-0.80 ▼	-4.52	17,700	17,700	16,900	157,560	2,662,764,000
09/06/2009	17,700	0.50 ▲	2.91	18,000	18,000	17,200	284,050	5,027,685,000
08/06/2009	17,200	0.80 ▲	4.88	17,200	17,200	17,100	164,500	2,829,400,000
05/06/2009	16,400	0.70 ▲	4.46	16,400	16,400	16,400	119,180	1,954,552,000
04/06/2009	15,700	0.70 ▲	4.67	15,400	15,700	14,800	225,090	3,533,913,000
03/06/2009	15,000	0.80 ▲	5.63	15,300	15,300	14,800	146,420	2,196,300,000
02/06/2009	17,200	0.20 ▲	1.18	17,600	17,700	17,100	215,300	3,703,160,000
01/06/2009	17,000	0.50 ▲	3.03	16,100	17,200	16,100	208,910	3,551,470,000
29/05/2009	16,500	-0.50 ▼	-2.94	17,000	17,000	16,300	201,300	3,321,450,000
28/05/2009	17,000	-0.80 ▼	-4.49	17,400	17,600	17,000	336,980	5,728,660,000
27/05/2009	17,800	0.80 ▲	4.71	17,800	17,800	17,500	425,600	7,575,680,000
26/05/2009	17,000	0.80 ▲	4.94	17,000	17,000	16,800	381,010	6,477,170,000
25/05/2009	16,200	0.70 ▲	4.52	16,000	16,200	15,500	350,740	5,681,988,000
22/05/2009	15,500	-0.80 ▼	-4.91	15,600	16,000	15,500	350,000	5,425,000,000
21/05/2009	16,300	0.70 ▲	4.49	16,300	16,300	16,000	343,290	5,595,627,000
20/05/2009	15,600	0.70 ▲	4.70	15,600	15,600	15,200	221,810	3,460,236,000
19/05/2009	14,900	0.70 ▲	4.93	14,900	14,900	14,900	263,090	3,920,041,000
18/05/2009	14,200	0.20 ▲	1.43	14,200	14,300	13,900	230,310	3,270,402,000
15/05/2009	14,000	0.30 ▲	2.19	14,200	14,200	13,700	142,430	1,994,020,000
14/05/2009	13,700	0.30 ▲	2.24	13,700	13,800	13,000	144,360	1,977,732,000
13/05/2009	13,400	0.60 ▲	4.69	13,400	13,400	13,000	215,900	2,893,060,000
12/05/2009	12,800	0.50 ▲	4.07	12,100	12,800	12,100	74,770	957,056,000
11/05/2009	12,300	0.00 ■■	0.00	12,500	12,500	12,100	132,810	1,633,563,000
08/05/2009	12,300	-0.40 ▼	-3.15	12,300	12,600	12,300	68,870	847,101,000
07/05/2009	12,700	0.40 ▲	3.25	12,300	12,700	12,300	54,960	697,992,000
06/05/2009	12,300	-0.60 ▼	-4.65	12,500	12,600	12,300	62,580	769,734,000
05/05/2009	12,900	0.10 ▲	0.78	13,400	13,400	12,900	132,300	1,706,670,000
04/05/2009	12,800	0.60 ▲	4.92	12,800	12,800	12,800	81,350	1,041,280,000
29/04/2009	12,200	0.20 ▲	1.67	12,000	12,300	11,900	35,700	435,540,000
28/04/2009	12,000	-0.10 ▼	-0.83	12,100	12,100	11,900	24,390	292,680,000
27/04/2009	12,100	-0.10 ▼	-0.82	11,800	12,200	11,800	25,500	308,550,000
24/04/2009	12,200	-0.60 ▼	-4.69	12,300	12,500	12,200	44,160	538,752,000
23/04/2009	12,800	0.40 ▲	3.23	12,800	12,900	12,400	55,980	716,544,000
22/04/2009	12,400	0.50 ▲	4.20	12,400	12,400	12,400	32,000	396,800,000
21/04/2009	11,900	0.10 ▲	0.85	11,300	12,300	11,300	64,900	772,310,000
20/04/2009	11,800	-0.60 ▼	-4.84	11,800	12,000	11,800	84,320	994,976,000
17/04/2009	12,400	-0.60 ▼	-4.62	12,800	13,000	12,400	148,840	1,845,616,000
16/04/2009	13,000	-0.40 ▼	-2.99	13,400	13,600	12,900	110,580	1,437,540,000
15/04/2009	13,400	-0.70 ▼	-4.96	13,400	13,800	13,400	64,700	866,980,000
14/04/2009	14,100	-0.10 ▼	-0.70	14,300	14,300	14,000	115,770	1,632,357,000
13/04/2009	14,200	0.60 ▲	4.41	14,000	14,200	13,900	314,590	4,467,178,000
10/04/2009	13,600	0.60 ▲	4.62	13,600	13,600	13,500	147,360	2,004,096,000
09/04/2009	14,000	-0.10 ▼	-0.71	14,300	14,500	13,800	105,220	1,473,080,000
08/04/2009	14,100	-0.70 ▼	-4.73	14,100	14,500	14,100	83,000	1,170,300,000
07/04/2009	14,800	-0.20 ▼	-1.33	14,600	14,900	14,500	82,490	1,220,852,000
03/04/2009	15,000	0.30 ▲	2.04	15,200	15,200	14,700	109,130	1,636,950,000
02/04/2009	14,700	0.60 ▲	4.26	14,600	14,800	14,100	139,940	2,057,118,000
01/04/2009	14,100	0.40 ▲	2.92	14,100	14,100	13,900	37,670	531,147,000
31/03/2009	13,700	-0.20 ▼	-1.44	13,800	13,800	13,500	18,200	249,340,000
30/03/2009	13,900	0.10 ▲	0.72	13,600	14,200	13,500	59,700	829,830,000
27/03/2009	13,800	0.30 ▲	2.22	14,000	14,000	13,700	66,730	920,874,000
26/03/2009	13,500	-0.30 ▼	-2.17	13,800	13,800	13,300	33,390	450,765,000
25/03/2009	13,800	-0.10 ▼	-0.72	13,500	14,000	13,500	37,070	511,566,000
24/03/2009	13,900	0.60 ▲	4.51	13,900	13,900	13,600	37,920	527,088,000
23/03/2009	13,300	-0.70 ▼	-5.00	13,800	13,800	13,300	24,920	331,436,000
20/03/2009	14,000	0.30 ▲	2.19	13,300	14,200	13,300	70,110	981,540,000
19/03/2009	13,700	-0.70 ▼	-4.86	14,900	14,900	13,700	151,940	2,081,578,000
18/03/2009	14,400	0.60 ▲	4.35	14,400	14,400	14,400	51,150	736,560,000
17/03/2009	13,800	0.60 ▲	4.55	13,800	13,800	13,800	7,910	109,158,000
16/03/2009	13,200	0.60 ▲	4.76	13,200	13,200	13,200	2,450	32,340,000
13/03/2009	12,600	0.60 ▲	5.00	12,600	12,600	12,400	91,820	1,156,932,000
12/03/2009	12,000	-0.50 ▼	-4.00	11,900	12,500	11,900	27,550	330,600,000
11/03/2009	12,500	0.30 ▲	2.46	12,700	12,700	12,400	19,190	239,875,000
10/03/2009	12,200	0.50 ▲	4.27	12,200	12,200	12,200	26,090	318,298,000
09/03/2009	11,700	0.50 ▲	4.46	11,600	11,700	11,600	48,350	565,695,000
06/03/2009	11,200	-0.50 ▼	-4.27	11,300	11,700	11,200	76,750	859,600,000
05/03/2009	11,700	0.10 ▲	0.86	11,900	12,000	11,600	28,850	337,545,000
04/03/2009	11,600	0.20 ▲	1.75	11,400	11,900	11,400	13,310	154,396,000
03/03/2009	11,400	-0.60 ▼	-5.00	11,800	11,800	11,400	52,280	595,992,000
02/03/2009	12,000	0.20 ▲	1.69	12,000	12,000	12,000	1,030	12,360,000
27/02/2009	11,800	0.00 ■■	0.00	11,800	12,200	11,700	5,310	62,658,000
26/02/2009	11,800	0.20 ▲	1.72	11,600	11,800	11,200	17,740	209,332,000
25/02/2009	11,600	0.30 ▲	2.65	11,800	11,800	11,500	14,090	163,444,000
24/02/2009	11,300	-0.50 ▼	-4.24	11,300	12,200	11,300	22,100	249,730,000
23/02/2009	11,800	-0.60 ▼	-4.84	11,800	11,900	11,800	14,200	167,560,000
20/02/2009	12,400	-0.10 ▼	-0.80	13,000	13,000	12,400	3,100	38,440,000
19/02/2009	12,500	-0.10 ▼	-0.79	12,000	13,200	12,000	13,740	171,750,000
18/02/2009	12,600	-0.60 ▼	-4.55	13,000	13,000	12,600	13,410	168,966,000
17/02/2009	13,200	-0.60 ▼	-4.35	13,300	13,800	13,200	12,420	163,944,000
16/02/2009	13,800	-0.50 ▼	-3.50	13,800	14,500	13,800	6,930	95,634,000
13/02/2009	14,300	0.30 ▲	2.14	14,300	14,300	14,300	10	143,000
12/02/2009	14,000	0.20 ▲	1.45	14,200	14,200	13,600	3,340	46,760,000
11/02/2009	13,800	-0.20 ▼	-1.43	13,600	13,800	13,600	9,880	136,344,000
10/02/2009	14,000	-0.40 ▼	-2.78	14,200	14,200	13,700	4,810	67,340,000
09/02/2009	14,400	0.20 ▲	1.41	14,400	14,800	14,400	2,230	32,112,000
06/02/2009	14,200	0.20 ▲	1.43	14,600	14,600	13,600	1,300	18,460,000
05/02/2009	14,000	-0.40 ▼	-2.78	14,400	14,400	14,000	13,380	187,320,000
04/02/2009	14,400	0.00 ■■	0.00	13,800	14,400	13,800	6,430	92,592,000
03/02/2009	14,400	-0.70 ▼	-4.64	14,700	15,100	14,400	26,080	375,552,000
02/02/2009	15,100	-0.70 ▼	-4.43	15,400	15,500	15,100	15,940	240,694,000
23/01/2009	15,800	0.00 ■■	0.00	15,700	15,800	15,500	9,790	154,682,000
22/01/2009	15,800	0.20 ▲	1.28	16,000	16,000	15,800	20	316,000
21/01/2009	15,600	-0.60 ▼	-3.70	15,800	15,800	15,600	17,280	269,568,000
20/01/2009	16,200	0.00 ■■	0.00	16,200	16,200	16,000	32,130	520,506,000
19/01/2009	16,200	0.30 ▲	1.89	16,400	16,400	15,900	38,170	618,354,000
16/01/2009	15,900	-0.10 ▼	-0.62	16,600	16,600	15,900	44,050	700,395,000
15/01/2009	16,000	0.70 ▲	4.58	16,000	16,000	15,800	104,780	1,676,480,000
14/01/2009	15,300	0.30 ▲	2.00	15,300	15,500	15,300	21,090	322,677,000
13/01/2009	15,000	0.00 ■■	0.00	15,100	15,100	14,900	20,100	301,500,000
12/01/2009	15,000	-0.40 ▼	-2.60	15,000	15,000	14,800	12,960	194,400,000
09/01/2009	15,400	0.00 ■■	0.00	15,500	15,500	15,400	110	1,694,000
08/01/2009	15,400	-0.60 ▼	-3.75	15,400	15,500	15,300	23,280	358,512,000
07/01/2009	16,000	0.40 ▲	2.56	16,200	16,300	16,000	18,290	292,640,000
06/01/2009	15,600	0.70 ▲	4.70	15,300	15,600	15,300	40,960	638,976,000
05/01/2009	14,900	0.70 ▲	4.93	14,800	14,900	14,300	18,000	268,200,000
02/01/2009	14,200	0.60 ▲	4.41	13,500	14,200	13,500	15,720	223,224,000
31/12/2008	13,600	-0.30 ▼	-2.16	13,700	13,900	13,300	36,700	499,120,000
30/12/2008	13,900	0.20 ▲	1.46	13,800	13,900	13,700	4,500	62,550,000
29/12/2008	13,700	-0.10 ▼	-0.72	13,700	13,700	13,700	3,590	49,183,000
26/12/2008	13,800	0.30 ▲	2.22	13,600	13,800	13,500	2,010	27,738,000
25/12/2008	13,500	-0.20 ▼	-1.46	13,400	14,000	13,400	1,000	13,500,000
24/12/2008	13,700	0.10 ▲	0.74	13,400	13,700	13,400	1,150	15,755,000
23/12/2008	13,600	-0.50 ▼	-3.55	13,700	13,700	13,600	5,160	70,176,000
22/12/2008	14,100	0.30 ▲	2.17	14,200	14,300	14,000	14,500	204,450,000
19/12/2008	13,800	0.60 ▲	4.55	13,000	13,800	13,000	9,230	127,374,000
18/12/2008	13,200	-0.40 ▼	-2.94	13,500	13,500	13,200	17,030	224,796,000
17/12/2008	13,600	-0.20 ▼	-1.45	13,600	14,000	13,600	8,300	112,880,000
16/12/2008	13,800	-0.70 ▼	-4.83	14,100	14,100	13,800	14,290	197,202,000
15/12/2008	14,500	0.00 ■■	0.00	14,300	14,700	14,300	1,590	23,055,000
12/12/2008	14,500	0.50 ▲	3.57	14,000	14,500	14,000	15,560	225,620,000
11/12/2008	14,000	0.20 ▲	1.45	13,600	14,000	13,600	2,660	37,240,000
10/12/2008	13,800	-0.60 ▼	-4.17	13,800	13,800	13,800	900	12,420,000
09/12/2008	14,400	0.60 ▲	4.35	13,600	14,400	13,600	7,900	113,760,000
08/12/2008	13,800	-0.70 ▼	-4.83	15,000	15,000	13,800	15,510	214,038,000
05/12/2008	14,500	-0.40 ▼	-2.68	14,700	14,900	14,500	14,740	213,730,000
04/12/2008	14,900	-0.30 ▼	-1.97	15,100	15,500	14,900	3,300	49,170,000
03/12/2008	15,200	0.00 ■■	0.00	15,000	15,200	15,000	6,010	91,352,000
02/12/2008	15,200	-0.10 ▼	-0.65	15,200	15,200	14,600	8,600	130,720,000
01/12/2008	15,300	-0.50 ▼	-3.16	15,500	15,500	15,300	13,530	207,009,000
28/11/2008	15,800	0.60 ▲	3.95	15,200	15,900	15,200	3,040	48,032,000
27/11/2008	15,200	-0.20 ▼	-1.30	15,400	15,400	15,000	15,180	230,736,000
26/11/2008	15,400	0.10 ▲	0.65	15,400	15,600	15,400	17,900	275,660,000
25/11/2008	15,300	-0.30 ▼	-1.92	15,900	15,900	15,300	10,610	162,333,000
24/11/2008	15,600	-0.10 ▼	-0.64	16,100	16,100	15,600	4,940	77,064,000
21/11/2008	15,700	0.00 ■■	0.00	15,600	16,000	15,600	25,200	395,640,000
20/11/2008	15,700	-0.40 ▼	-2.48	15,900	16,100	15,600	31,310	491,567,000
19/11/2008	16,100	-0.20 ▼	-1.23	16,700	16,700	16,000	17,190	276,759,000
18/11/2008	16,300	-0.40 ▼	-2.40	16,500	16,500	16,100	2,600	42,380,000
17/11/2008	16,700	0.20 ▲	1.21	16,500	16,700	16,100	9,750	162,825,000
14/11/2008	16,500	0.10 ▲	0.61	16,900	16,900	16,400	23,620	389,730,000
13/11/2008	16,400	0.50 ▲	3.14	16,000	16,500	16,000	36,720	602,208,000
12/11/2008	15,900	-0.40 ▼	-2.45	15,800	16,200	15,800	21,060	334,854,000
11/11/2008	16,300	0.00 ■■	0.00	16,100	16,300	16,000	25,250	411,575,000
10/11/2008	16,300	-0.10 ▼	-0.61	16,800	16,800	16,100	21,270	346,701,000
07/11/2008	16,400	-0.80 ▼	-4.65	16,600	17,900	16,400	32,220	528,408,000
06/11/2008	17,200	-0.60 ▼	-3.37	17,100	18,600	17,000	51,370	883,564,000
05/11/2008	17,800	0.80 ▲	4.71	17,800	17,800	17,600	59,550	1,059,990,000
04/11/2008	17,000	0.40 ▲	2.41	16,400	17,400	16,300	48,640	826,880,000
03/11/2008	16,600	-0.80 ▼	-4.60	17,000	17,000	16,600	41,230	684,418,000
31/10/2008	17,400	-0.40 ▼	-2.25	17,200	17,800	17,200	16,420	285,708,000
30/10/2008	17,800	0.10 ▲	0.56	17,700	18,000	17,500	33,000	587,400,000
29/10/2008	17,700	0.80 ▲	4.73	17,700	17,700	16,900	73,430	1,299,711,000
28/10/2008	16,900	0.60 ▲	3.68	16,300	17,000	16,000	45,490	768,781,000
27/10/2008	16,300	-0.40 ▼	-2.40	16,700	16,700	16,200	61,900	1,008,970,000
24/10/2008	16,700	-0.60 ▼	-3.47	16,700	16,800	16,500	62,370	1,041,579,000
23/10/2008	17,300	-0.90 ▼	-4.95	17,300	17,300	17,300	52,120	901,676,000
22/10/2008	18,200	-0.90 ▼	-4.71	18,300	18,500	18,200	30,430	553,826,000
21/10/2008	19,100	0.80 ▲	4.37	19,200	19,200	18,300	82,150	1,569,065,000
20/10/2008	18,300	0.80 ▲	4.57	18,300	18,300	18,300	61,850	1,131,855,000
17/10/2008	17,500	0.80 ▲	4.79	17,500	17,500	16,700	67,770	1,185,975,000
16/10/2008	16,700	-0.30 ▼	-1.76	16,200	16,800	16,200	28,820	481,294,000
15/10/2008	17,000	0.80 ▲	4.94	16,200	17,000	16,200	70,270	1,194,590,000
14/10/2008	16,200	0.70 ▲	4.52	16,200	16,200	16,200	700	11,340,000
13/10/2008	15,500	0.50 ▲	3.33	15,300	15,500	15,000	48,170	746,635,000
10/10/2008	15,000	-0.70 ▼	-4.46	15,000	15,500	15,000	54,180	812,700,000
09/10/2008	15,700	-0.60 ▼	-3.68	15,500	16,700	15,500	30,010	471,157,000
08/10/2008	16,300	-0.80 ▼	-4.68	16,300	16,400	16,300	35,300	575,390,000
07/10/2008	17,100	-0.90 ▼	-5.00	17,100	18,000	17,100	33,660	575,586,000
06/10/2008	18,000	-0.50 ▼	-2.70	18,200	18,500	18,000	40,830	734,940,000
03/10/2008	18,500	-0.50 ▼	-2.63	19,000	19,000	18,200	5,410	100,085,000
02/10/2008	19,000	0.40 ▲	2.15	19,000	19,100	19,000	19,430	369,170,000
01/10/2008	18,600	0.50 ▲	2.76	18,800	19,000	17,500	24,730	459,978,000
30/09/2008	18,100	-0.90 ▼	-4.74	18,100	18,100	18,100	31,180	564,358,000
29/09/2008	19,000	-1.00 ▼	-5.00	19,000	19,800	19,000	36,180	687,420,000
26/09/2008	20,000	0.20 ▲	1.01	20,500	20,500	19,000	22,460	449,200,000
25/09/2008	19,800	0.80 ▲	4.21	19,900	19,900	19,500	23,480	464,904,000
24/09/2008	19,000	-0.80 ▼	-4.04	18,900	20,700	18,900	13,580	258,020,000
23/09/2008	19,800	-0.90 ▼	-4.35	19,700	21,000	19,700	59,170	1,171,566,000
22/09/2008	20,700	0.90 ▲	4.55	20,700	20,700	20,700	2,570	53,199,000
19/09/2008	19,800	0.90 ▲	4.76	18,000	19,800	18,000	112,820	2,233,836,000
18/09/2008	18,900	-0.90 ▼	-4.55	18,900	18,900	18,900	6,740	127,386,000
17/09/2008	19,800	-1.00 ▼	-4.81	19,800	19,800	19,800	1,360	26,928,000
16/09/2008	20,800	-1.00 ▼	-4.59	20,800	20,800	20,800	16,960	352,768,000
15/09/2008	21,800	-1.10 ▼	-4.80	21,800	24,000	21,800	61,820	1,347,676,000
12/09/2008	22,900	-1.20 ▼	-4.98	22,900	22,900	22,900	5,570	127,553,000
11/09/2008	24,100	-1.20 ▼	-4.74	24,300	24,300	24,100	13,960	336,436,000
10/09/2008	25,300	-1.30 ▼	-4.89	25,500	26,600	25,300	84,280	2,132,284,000
09/09/2008	26,600	1.20 ▲	4.72	26,600	26,600	25,400	163,140	4,339,524,000
08/09/2008	25,400	1.20 ▲	4.96	25,400	25,400	23,000	282,330	7,171,182,000
05/09/2008	24,200	1.10 ▲	4.76	24,200	24,200	24,200	24,130	583,946,000
04/09/2008	23,100	1.10 ▲	5.00	23,100	23,100	23,100	25,890	598,059,000
03/09/2008	22,000	1.00 ▲	4.76	22,000	22,000	22,000	4,330	95,260,000
29/08/2008	21,000	-0.60 ▼	-2.78	20,600	21,600	20,600	51,450	1,080,450,000
28/08/2008	21,600	-0.60 ▼	-2.70	22,900	23,000	21,200	104,990	2,267,784,000
27/08/2008	22,200	1.00 ▲	4.72	22,200	22,200	22,000	62,150	1,379,730,000
26/08/2008	21,200	1.00 ▲	4.95	21,200	21,200	21,200	13,550	287,260,000
25/08/2008	20,200	0.90 ▲	4.66	20,200	20,200	20,100	62,970	1,271,994,000
22/08/2008	19,300	-1.00 ▼	-4.93	20,300	20,300	19,300	37,240	718,732,000
21/08/2008	20,300	0.80 ▲	4.10	19,100	20,400	19,100	57,670	1,170,701,000
20/08/2008	19,500	-1.00 ▼	-4.88	19,500	20,200	19,500	25,600	499,200,000
19/08/2008	20,500	-0.80 ▼	-3.76	21,300	21,400	20,500	42,580	872,890,000
18/08/2008	21,300	1.00 ▲	4.93	21,300	21,300	21,200	35,490	755,937,000
15/08/2008	20,300	0.50 ▲	2.53	20,300	20,300	20,300	22,440	455,532,000
14/08/2008	19,800	0.50 ▲	2.59	18,900	19,800	18,900	38,490	762,102,000
13/08/2008	19,300	-0.50 ▼	-2.53	19,500	19,500	19,300	36,670	707,731,000
12/08/2008	19,800	0.40 ▲	2.06	19,900	19,900	19,400	29,510	584,298,000
11/08/2008	19,400	0.50 ▲	2.65	19,400	19,400	19,300	20,220	392,268,000
08/08/2008	18,900	-0.50 ▼	-2.58	19,000	19,400	18,900	31,690	598,941,000
07/08/2008	19,400	-0.60 ▼	-3.00	20,000	20,100	19,400	35,160	682,104,000
06/08/2008	20,000	0.50 ▲	2.56	19,000	20,000	19,000	36,860	737,200,000
05/08/2008	19,500	-0.20 ▼	-1.02	19,200	19,900	19,200	12,840	250,380,000
04/08/2008	19,700	0.50 ▲	2.60	19,700	19,700	19,300	53,850	1,060,845,000
01/08/2008	19,200	0.50 ▲	2.67	19,200	19,200	19,000	81,860	1,571,712,000
31/07/2008	18,700	0.00 ■■	0.00	18,700	18,800	18,200	27,040	505,648,000
30/07/2008	18,700	-0.40 ▼	-2.09	19,600	19,600	18,700	13,500	252,450,000
29/07/2008	19,100	0.40 ▲	2.14	19,200	19,200	18,700	15,530	296,623,000
28/07/2008	18,700	0.50 ▲	2.75	18,600	18,700	18,600	3,540	66,198,000
25/07/2008	18,200	-0.50 ▼	-2.67	18,200	18,400	18,200	18,930	344,526,000
24/07/2008	18,700	-0.50 ▼	-2.60	18,700	18,800	18,700	16,210	303,127,000
23/07/2008	19,200	-0.50 ▼	-2.54	19,200	19,200	19,200	10	192,000
22/07/2008	19,700	-0.60 ▼	-2.96	19,700	19,700	19,700	10	197,000
21/07/2008	20,300	-0.60 ▼	-2.87	20,900	20,900	20,300	110	2,233,000
18/07/2008	20,900	-0.60 ▼	-2.79	21,900	22,000	20,900	21,740	454,366,000
17/07/2008	21,500	0.60 ▲	2.87	21,500	21,500	21,000	19,420	417,530,000
16/07/2008	20,900	0.60 ▲	2.96	20,900	20,900	19,700	44,110	921,899,000
15/07/2008	20,300	0.50 ▲	2.53	20,300	20,300	20,000	16,640	337,792,000
14/07/2008	19,800	0.50 ▲	2.59	19,800	19,800	19,700	14,300	283,140,000
11/07/2008	19,300	0.50 ▲	2.66	19,300	19,300	19,000	10,430	201,299,000
10/07/2008	18,800	0.40 ▲	2.17	18,400	18,800	18,100	13,930	261,884,000
09/07/2008	18,400	-0.50 ▼	-2.65	18,400	18,600	18,400	36,540	672,336,000
08/07/2008	18,900	-0.50 ▼	-2.58	18,900	18,900	18,900	12,450	235,305,000
07/07/2008	19,400	-0.60 ▼	-3.00	20,600	20,600	19,400	9,750	189,150,000
04/07/2008	20,000	0.50 ▲	2.56	20,000	20,000	20,000	4,050	81,000,000
03/07/2008	19,500	0.50 ▲	2.63	19,500	19,500	19,000	9,490	185,055,000
02/07/2008	19,000	0.50 ▲	2.70	19,000	19,000	18,500	34,540	656,260,000
01/07/2008	18,500	0.50 ▲	2.78	18,000	18,500	18,000	17,320	320,420,000
30/06/2008	18,000	0.40 ▲	2.27	18,000	18,000	17,100	10,080	181,440,000
27/06/2008	17,600	0.40 ▲	2.33	17,300	17,600	17,300	2,860	50,336,000
26/06/2008	17,200	0.40 ▲	2.38	17,300	17,300	16,300	9,010	154,972,000
25/06/2008	16,800	0.40 ▲	2.44	16,700	16,800	16,700	5,190	87,192,000
24/06/2008	16,400	-0.40 ▼	-2.38	16,800	16,800	16,400	9,380	153,832,000
23/06/2008	16,800	-0.50 ▼	-2.89	16,800	16,800	16,800	3,640	61,152,000
20/06/2008	17,300	-0.50 ▼	-2.81	17,300	17,300	17,300	7,210	124,733,000
19/06/2008	17,800	-0.50 ▼	-2.73	18,300	18,300	17,800	3,290	58,562,000
18/06/2008	18,300	0.30 ▲	1.67	18,200	18,300	17,700	31,060	568,398,000
17/06/2008	18,000	0.30 ▲	1.69	18,000	18,000	18,000	10,610	190,980,000
16/06/2008	17,700	0.30 ▲	1.72	17,700	17,700	17,700	18,730	331,521,000
13/06/2008	17,400	0.00 ■■	0.00	17,100	17,700	17,100	86,000	1,496,400,000
12/06/2008	17,400	-0.30 ▼	-1.69	17,400	17,400	17,400	3,500	60,900,000
11/06/2008	17,700	-0.30 ▼	-1.67	17,700	17,700	17,700	16,970	300,369,000
10/06/2008	18,000	-0.30 ▼	-1.64	18,000	18,000	18,000	10	180,000
09/06/2008	18,300	-0.30 ▼	-1.61	18,300	18,300	18,300	10	183,000
06/06/2008	18,600	-0.30 ▼	-1.59	18,900	18,900	18,600	220	4,092,000
05/06/2008	18,900	-0.30 ▼	-1.56	18,900	18,900	18,900	10	189,000
04/06/2008	19,200	-0.30 ▼	-1.54	19,200	19,200	19,200	10	192,000
03/06/2008	19,500	-0.30 ▼	-1.52	19,800	19,800	19,500	210	4,095,000
02/06/2008	19,800	-0.40 ▼	-1.98	19,800	19,800	19,800	500	9,900,000
30/05/2008	20,200	-0.40 ▼	-1.94	20,200	20,200	20,200	730	14,746,000
29/05/2008	20,600	0.00 ■■	0.00	20,600	20,600	20,600	0	0
28/05/2008	20,600	0.00 ■■	0.00	20,600	20,600	20,600	0	0
27/05/2008	20,600	0.00 ■■	0.00	20,600	20,600	20,600	0	0
26/05/2008	20,600	-0.40 ▼	-1.90	20,600	20,600	20,600	10	206,000
23/05/2008	30,200	-0.60 ▼	-1.95	30,200	30,200	30,200	4,160	125,632,000
22/05/2008	30,800	-0.60 ▼	-1.91	30,800	30,800	30,800	1,100	33,880,000
21/05/2008	31,400	-0.60 ▼	-1.88	31,400	31,400	31,400	8,570	269,098,000
20/05/2008	32,000	-0.60 ▼	-1.84	32,000	32,000	32,000	40	1,280,000
19/05/2008	32,600	-0.60 ▼	-1.81	32,600	32,600	32,600	600	19,560,000
16/05/2008	33,200	-0.60 ▼	-1.78	33,200	33,200	33,200	5,720	189,904,000
15/05/2008	33,800	-0.60 ▼	-1.74	33,800	33,800	33,800	20	676,000
14/05/2008	34,400	-0.70 ▼	-1.99	34,400	34,400	34,400	10	344,000
13/05/2008	35,100	-0.70 ▼	-1.96	35,100	35,100	35,100	10	351,000
12/05/2008	35,800	-0.70 ▼	-1.92	35,800	35,800	35,800	10	358,000
09/05/2008	36,500	-0.70 ▼	-1.88	36,500	36,500	36,500	10	365,000
08/05/2008	37,200	-0.70 ▼	-1.85	37,200	37,200	37,200	10	372,000
07/05/2008	37,900	-0.70 ▼	-1.81	37,900	37,900	37,900	2,220	84,138,000
06/05/2008	38,600	0.70 ▲	1.85	37,200	38,600	37,200	4,130	159,418,000
05/05/2008	37,900	0.70 ▲	1.88	36,500	37,900	36,500	130	4,927,000
29/04/2008	37,200	0.70 ▲	1.92	37,200	37,200	35,800	990	36,828,000
28/04/2008	36,500	0.60 ▲	1.67	35,200	36,600	35,200	2,070	75,555,000
25/04/2008	35,900	-0.70 ▼	-1.91	36,000	36,000	35,900	10,850	389,515,000
24/04/2008	36,600	-0.60 ▼	-1.61	36,700	36,700	36,500	1,400	51,240,000
23/04/2008	37,200	-0.70 ▼	-1.85	37,200	37,200	37,200	3,580	133,176,000
22/04/2008	37,900	-0.70 ▼	-1.81	37,900	37,900	37,900	2,430	92,097,000
21/04/2008	38,600	0.40 ▲	1.05	38,800	38,800	37,500	7,020	270,972,000
18/04/2008	38,200	0.00 ■■	0.00	37,600	38,200	37,500	2,270	86,714,000
17/04/2008	38,200	0.70 ▲	1.87	36,900	38,200	36,900	1,860	71,052,000
16/04/2008	37,500	-0.70 ▼	-1.83	37,500	38,800	37,500	4,180	156,750,000
11/04/2008	38,200	0.70 ▲	1.87	36,800	38,200	36,800	6,170	235,694,000
10/04/2008	37,500	-0.30 ▼	-0.79	38,000	38,000	37,100	10,650	399,375,000
09/04/2008	37,800	-0.70 ▼	-1.82	39,200	39,200	37,800	1,500	56,700,000
08/04/2008	38,500	0.70 ▲	1.85	38,500	38,500	38,500	23,750	914,375,000
07/04/2008	37,800	0.70 ▲	1.89	37,800	37,800	37,800	4,000	151,200,000
04/04/2008	37,100	0.30 ▲	0.82	37,100	37,100	37,100	1,610	59,731,000
03/04/2008	36,800	0.30 ▲	0.82	36,800	36,800	36,800	40	1,472,000
02/04/2008	36,500	0.30 ▲	0.83	36,500	36,500	36,500	20	730,000
01/04/2008	36,200	0.30 ▲	0.84	36,200	36,200	36,200	20	724,000
31/03/2008	35,900	0.30 ▲	0.84	35,900	35,900	35,900	20	718,000
28/03/2008	35,600	0.30 ▲	0.85	35,300	35,600	35,300	90	3,204,000
27/03/2008	35,300	0.30 ▲	0.86	35,000	35,300	35,000	1,600	56,480,000
26/03/2008	35,000	1.50 ▲	4.48	33,100	35,000	33,000	5,050	176,750,000
25/03/2008	33,500	-1.70 ▼	-4.83	33,500	33,500	33,500	7,010	234,835,000
24/03/2008	35,200	-1.80 ▼	-4.86	35,200	36,000	35,200	1,750	61,600,000
21/03/2008	37,000	-1.40 ▼	-3.65	38,000	38,000	37,000	11,090	410,330,000
20/03/2008	38,400	1.30 ▲	3.50	38,900	38,900	36,100	4,700	180,480,000
19/03/2008	37,100	-1.30 ▼	-3.39	37,100	40,000	37,100	15,760	584,696,000
18/03/2008	38,400	-2.00 ▼	-4.95	38,400	38,600	38,400	17,950	689,280,000
17/03/2008	40,400	-2.10 ▼	-4.94	40,400	41,000	40,400	9,750	393,900,000
14/03/2008	42,500	-2.00 ▼	-4.49	44,500	44,500	42,500	5,920	251,600,000
13/03/2008	44,500	0.00 ■■	0.00	43,000	46,000	43,000	1,410	62,745,000
12/03/2008	44,500	0.00 ■■	0.00	42,400	45,000	42,400	14,370	639,465,000
11/03/2008	44,500	0.00 ■■	0.00	44,000	44,500	43,000	21,070	937,615,000
10/03/2008	44,500	0.20 ▲	0.45	46,500	46,500	44,500	30,170	1,342,565,000
07/03/2008	44,300	2.10 ▲	4.98	44,300	44,300	44,300	15,040	666,272,000
06/03/2008	42,200	2.00 ▲	4.98	40,200	42,200	40,200	4,150	175,130,000
05/03/2008	40,200	-2.10 ▼	-4.96	40,300	40,300	40,200	12,480	501,696,000
04/03/2008	42,300	-2.20 ▼	-4.94	44,500	44,500	42,300	41,200	1,742,760,000
03/03/2008	44,500	1.00 ▲	2.30	43,000	45,000	42,000	41,450	1,844,525,000
29/02/2008	43,500	-2.10 ▼	-4.61	45,500	45,500	43,500	28,240	1,228,440,000
28/02/2008	45,600	-2.40 ▼	-5.00	46,000	47,000	45,600	2,260	103,056,000
27/02/2008	48,000	1.00 ▲	2.13	45,500	49,000	45,500	1,700	81,600,000
26/02/2008	47,000	-0.70 ▼	-1.47	49,000	49,000	46,000	23,920	1,124,240,000
25/02/2008	47,700	2.20 ▲	4.84	47,700	47,700	47,700	3,490	166,473,000
22/02/2008	45,500	-1.10 ▼	-2.36	44,300	48,900	44,300	22,070	1,004,185,000
21/02/2008	46,600	-2.40 ▼	-4.90	48,000	48,000	46,600	5,530	257,698,000
20/02/2008	49,000	-2.50 ▼	-4.85	49,000	49,000	49,000	6,830	334,670,000
19/02/2008	51,500	1.00 ▲	1.98	51,500	51,500	50,000	14,780	761,170,000
18/02/2008	50,500	-2.50 ▼	-4.72	50,500	51,000	50,500	34,060	1,720,030,000
15/02/2008	53,000	-0.50 ▼	-0.93	53,500	53,500	53,000	2,700	143,100,000
14/02/2008	53,500	0.00 ■■	0.00	52,000	54,000	52,000	6,830	365,405,000
13/02/2008	53,500	-2.50 ▼	-4.46	56,000	56,000	53,500	19,030	1,018,105,000
12/02/2008	56,000	2.50 ▲	4.67	56,000	56,000	54,500	31,120	1,742,720,000
01/02/2008	53,500	2.50 ▲	4.90	53,500	53,500	53,500	6,560	350,960,000
31/01/2008	51,000	2.00 ▲	4.08	51,000	51,000	50,000	56,890	2,901,390,000
30/01/2008	49,000	2.30 ▲	4.93	49,000	49,000	49,000	2,980	146,020,000
29/01/2008	46,700	2.20 ▲	4.94	45,000	46,700	45,000	14,530	678,551,000
28/01/2008	44,500	1.50 ▲	3.49	44,900	44,900	43,900	8,420	374,690,000
25/01/2008	43,000	-0.10 ▼	-0.23	43,000	43,100	43,000	21,840	939,120,000
24/01/2008	43,100	-2.10 ▼	-4.65	45,200	46,000	43,100	29,000	1,249,900,000
23/01/2008	45,200	-2.30 ▼	-4.84	47,500	47,500	45,200	6,810	307,812,000
22/01/2008	47,500	-2.50 ▼	-5.00	47,500	48,000	47,500	12,370	587,575,000
21/01/2008	50,000	-0.50 ▼	-0.99	50,500	50,500	50,000	4,600	230,000,000
18/01/2008	50,500	-1.00 ▼	-1.94	49,500	51,500	49,500	14,720	743,360,000
17/01/2008	51,500	-2.00 ▼	-3.74	52,000	53,000	51,000	12,950	666,925,000
16/01/2008	53,500	2.50 ▲	4.90	51,000	53,500	51,000	17,870	956,045,000
15/01/2008	51,000	-2.50 ▼	-4.67	51,000	51,000	51,000	3,310	168,810,000
14/01/2008	53,500	-2.50 ▼	-4.46	53,500	54,000	53,500	4,560	243,960,000
11/01/2008	56,000	-1.00 ▼	-1.75	58,500	58,500	56,000	2,510	140,560,000
10/01/2008	57,000	-3.00 ▼	-5.00	58,000	58,000	57,000	8,750	498,750,000
09/01/2008	60,000	1.00 ▲	1.69	60,000	60,000	58,500	2,730	163,800,000
08/01/2008	59,000	0.00 ■■	0.00	59,000	61,000	59,000	3,870	228,330,000
07/01/2008	59,000	-1.00 ▼	-1.67	60,000	60,000	58,500	1,800	106,200,000
04/01/2008	60,000	-0.50 ▼	-0.83	59,000	60,000	59,000	5,360	321,600,000
03/01/2008	60,500	-0.50 ▼	-0.82	60,000	61,000	60,000	9,130	552,365,000
02/01/2008	61,000	-0.50 ▼	-0.81	62,000	62,000	61,000	1,300	79,300,000
28/12/2007	61,500	0.50 ▲	0.82	62,500	62,500	61,500	4,400	270,600,000
27/12/2007	61,000	0.00 ■■	0.00	62,000	62,000	61,000	15,750	960,750,000
26/12/2007	61,000	0.00 ■■	0.00	60,000	61,500	60,000	14,160	863,760,000
25/12/2007	61,000	-1.00 ▼	-1.61	61,000	61,000	60,500	14,300	872,300,000
24/12/2007	62,000	-0.50 ▼	-0.80	61,500	62,000	61,500	7,440	461,280,000
21/12/2007	62,500	1.50 ▲	2.46	61,000	63,000	60,500	21,610	1,350,625,000
20/12/2007	61,000	-0.50 ▼	-0.81	62,000	62,000	61,000	18,440	1,124,840,000
19/12/2007	61,500	2.50 ▲	4.24	59,000	61,500	59,000	25,820	1,587,930,000
18/12/2007	59,000	-2.50 ▼	-4.07	61,500	61,500	58,500	31,580	1,863,220,000
17/12/2007	61,500	-0.50 ▼	-0.81	61,500	62,000	61,500	5,140	316,110,000
14/12/2007	62,000	1.00 ▲	1.64	61,000	62,000	61,000	5,550	344,100,000
13/12/2007	61,000	-1.50 ▼	-2.40	62,500	62,500	61,000	20,410	1,245,010,000
12/12/2007	62,500	-0.50 ▼	-0.79	62,500	64,000	62,000	14,170	885,625,000
11/12/2007	63,000	0.00 ■■	0.00	63,000	63,500	62,500	14,400	907,200,000
10/12/2007	63,000	-1.00 ▼	-1.56	65,000	65,000	63,000	2,780	175,140,000
07/12/2007	64,000	0.00 ■■	0.00	64,000	65,000	63,500	11,030	705,920,000
06/12/2007	64,000	2.00 ▲	3.23	63,000	64,500	62,000	44,440	2,844,160,000
05/12/2007	62,000	-2.00 ▼	-3.12	64,000	64,000	61,000	16,300	1,010,600,000
04/12/2007	64,000	-0.50 ▼	-0.78	65,000	65,000	63,000	26,420	1,690,880,000
03/12/2007	64,500	-0.50 ▼	-0.77	66,000	66,000	64,500	16,960	1,093,920,000
30/11/2007	65,000	1.00 ▲	1.56	64,500	65,000	64,500	11,350	737,750,000
29/11/2007	64,000	2.00 ▲	3.23	62,000	64,000	62,000	11,890	760,960,000
28/11/2007	62,000	0.00 ■■	0.00	63,000	63,000	62,000	19,870	1,231,940,000
27/11/2007	62,000	-2.00 ▼	-3.12	65,000	65,000	62,000	33,010	2,046,620,000
26/11/2007	64,000	3.00 ▲	4.92	63,000	64,000	63,000	31,370	2,007,680,000
23/11/2007	61,000	-2.50 ▼	-3.94	61,000	63,500	60,500	39,950	2,436,950,000
22/11/2007	63,500	2.00 ▲	3.25	63,500	63,500	62,500	23,090	1,466,215,000
21/11/2007	61,500	-3.00 ▼	-4.65	61,500	61,500	61,500	63,250	3,889,875,000
20/11/2007	64,500	-3.00 ▼	-4.44	65,000	69,000	64,500	48,780	3,146,310,000
19/11/2007	67,500	-3.50 ▼	-4.93	70,000	70,000	67,500	9,970	672,975,000
16/11/2007	71,000	0.00 ■■	0.00	68,500	71,000	68,500	16,860	1,197,060,000
15/11/2007	71,000	-0.50 ▼	-0.70	70,000	71,000	69,500	22,460	1,594,660,000
14/11/2007	71,500	3.00 ▲	4.38	68,000	71,500	68,000	58,420	4,177,030,000
13/11/2007	68,500	-3.50 ▼	-4.86	68,500	68,500	68,500	31,460	2,155,010,000
12/11/2007	72,000	-3.50 ▼	-4.64	75,000	75,000	72,000	76,030	5,474,160,000
09/11/2007	75,500	3.50 ▲	4.86	75,500	75,500	74,000	173,350	13,087,925,000
08/11/2007	72,000	1.50 ▲	2.13	70,500	72,000	69,000	87,740	6,317,280,000
07/11/2007	70,500	1.50 ▲	2.17	69,000	70,500	68,000	90,470	6,378,135,000
06/11/2007	69,000	3.00 ▲	4.55	69,000	69,000	66,000	190,470	13,142,430,000
05/11/2007	66,000	3.00 ▲	4.76	66,000	66,000	66,000	26,540	1,751,640,000
02/11/2007	63,000	3.00 ▲	5.00	63,000	63,000	62,000	118,810	7,485,030,000
01/11/2007	60,000	1.00 ▲	1.69	60,000	61,000	59,500	31,350	1,881,000,000
31/10/2007	59,000	0.00 ■■	0.00	59,000	60,000	59,000	30,140	1,778,260,000
30/10/2007	59,000	-2.50 ▼	-4.07	59,000	60,000	59,000	21,580	1,273,220,000
29/10/2007	61,500	-0.50 ▼	-0.81	62,000	62,000	59,000	7,810	480,315,000
26/10/2007	62,000	1.00 ▲	1.64	62,000	62,000	62,000	38,020	2,357,240,000
25/10/2007	61,000	2.00 ▲	3.39	61,000	61,500	60,000	53,170	3,243,370,000
24/10/2007	59,000	-0.50 ▼	-0.84	58,000	59,000	58,000	34,630	2,043,170,000
23/10/2007	59,500	-0.50 ▼	-0.83	59,000	59,500	57,000	39,170	2,330,615,000
22/10/2007	60,000	-0.50 ▼	-0.83	61,000	61,000	60,000	41,040	2,462,400,000
19/10/2007	60,500	-2.50 ▼	-3.97	63,000	63,000	60,500	27,240	1,648,020,000
18/10/2007	63,000	0.00 ■■	0.00	64,000	64,000	60,000	35,810	2,256,030,000
17/10/2007	63,000	3.00 ▲	5.00	63,000	63,000	61,000	116,630	7,347,690,000
16/10/2007	60,000	1.50 ▲	2.56	58,500	60,000	58,500	106,370	6,382,200,000
15/10/2007	58,500	-0.50 ▼	-0.85	59,500	59,500	58,000	88,580	5,181,930,000
12/10/2007	59,000	-1.50 ▼	-2.48	59,500	59,500	58,000	56,650	3,342,350,000
11/10/2007	60,500	-0.50 ▼	-0.82	60,500	60,500	59,000	114,870	6,949,635,000
10/10/2007	61,000	2.50 ▲	4.27	61,000	61,000	61,000	50,140	3,058,540,000
09/10/2007	58,500	2.50 ▲	4.46	58,500	58,500	58,500	37,260	2,179,710,000
08/10/2007	56,000	2.50 ▲	4.67	56,000	56,000	56,000	21,850	1,223,600,000
05/10/2007	53,500	2.50 ▲	4.90	53,500	53,500	51,500	50,800	2,717,800,000
04/10/2007	51,000	2.00 ▲	4.08	51,000	51,000	50,000	53,770	2,742,270,000
03/10/2007	49,000	0.50 ▲	1.03	47,200	49,000	47,200	54,330	2,662,170,000
02/10/2007	48,500	-0.40 ▼	-0.82	48,900	48,900	48,000	72,530	3,517,705,000
01/10/2007	48,900	-0.70 ▼	-1.41	47,200	49,000	47,200	56,670	2,771,163,000
28/09/2007	49,600	0.00 ■■	0.00	49,600	49,600	49,200	47,970	2,379,312,000
27/09/2007	49,600	1.00 ▲	2.06	50,000	50,000	48,600	122,950	6,098,320,000
26/09/2007	48,600	2.30 ▲	4.97	48,600	48,600	48,600	72,360	3,516,696,000
25/09/2007	46,300	2.20 ▲	4.99	46,300	46,300	46,300	20,130	932,019,000
24/09/2007	44,100	2.10 ▲	5.00	43,500	44,100	43,500	40,450	1,783,845,000
21/09/2007	42,000	0.40 ▲	0.96	41,300	42,000	41,000	24,820	1,042,440,000
20/09/2007	41,600	1.60 ▲	4.00	41,500	42,000	41,000	29,530	1,228,448,000
19/09/2007	40,000	0.00 ■■	0.00	40,000	40,200	40,000	6,650	266,000,000
18/09/2007	40,000	0.00 ■■	0.00	39,500	40,100	39,500	11,190	447,600,000
17/09/2007	40,000	-0.50 ▼	-1.23	41,000	41,000	40,000	10,290	411,600,000
14/09/2007	40,500	1.00 ▲	2.53	39,500	41,000	39,500	14,070	569,835,000
13/09/2007	39,500	-0.70 ▼	-1.74	40,000	40,000	39,500	5,990	236,605,000
12/09/2007	40,200	-0.80 ▼	-1.95	41,000	41,000	40,200	11,420	459,084,000
11/09/2007	41,000	1.10 ▲	2.76	41,800	41,800	40,000	82,470	3,381,270,000
10/09/2007	39,900	1.90 ▲	5.00	39,900	39,900	39,900	28,140	1,122,786,000
07/09/2007	38,000	0.80 ▲	2.15	37,500	38,300	37,500	21,910	832,580,000
06/09/2007	37,200	0.20 ▲	0.54	37,000	37,200	36,900	11,440	425,568,000
05/09/2007	37,000	-0.30 ▼	-0.80	37,500	37,500	37,000	7,900	292,300,000
04/09/2007	37,300	0.80 ▲	2.19	37,200	38,000	37,000	8,340	311,082,000
31/08/2007	36,500	0.50 ▲	1.39	36,000	36,500	36,000	7,000	255,500,000
30/08/2007	36,000	0.30 ▲	0.84	35,700	36,000	35,000	3,300	118,800,000
29/08/2007	35,700	-0.40 ▼	-1.11	35,500	35,700	35,500	1,860	66,402,000
28/08/2007	36,100	0.60 ▲	1.69	36,500	36,500	36,100	15,080	544,388,000
27/08/2007	35,500	-0.50 ▼	-1.39	36,000	36,000	35,500	810	28,755,000
24/08/2007	36,000	0.50 ▲	1.41	35,500	36,000	35,500	6,300	226,800,000
23/08/2007	35,500	-0.40 ▼	-1.11	35,900	35,900	35,500	7,430	263,765,000
22/08/2007	35,900	0.30 ▲	0.84	35,900	35,900	35,400	7,020	252,018,000
21/08/2007	35,600	0.10 ▲	0.28	35,500	36,000	35,500	3,400	121,040,000
20/08/2007	35,500	-0.50 ▼	-1.39	36,000	36,000	35,000	5,150	182,825,000
17/08/2007	36,000	0.00 ■■	0.00	35,100	36,000	35,100	2,190	78,840,000
16/08/2007	36,000	0.00 ■■	0.00	35,000	36,000	35,000	13,210	475,560,000
15/08/2007	36,000	-0.70 ▼	-1.91	37,000	37,000	36,000	9,280	334,080,000
14/08/2007	36,700	0.60 ▲	1.66	36,000	37,000	36,000	8,780	322,226,000
13/08/2007	36,100	-0.50 ▼	-1.37	35,200	36,500	35,200	2,680	96,748,000
10/08/2007	36,600	-0.20 ▼	-0.54	36,800	36,800	36,500	5,780	211,548,000
09/08/2007	36,800	0.00 ■■	0.00	36,800	36,800	36,500	2,380	87,584,000
08/08/2007	36,800	0.40 ▲	1.10	37,000	37,000	36,800	1,100	40,480,000
07/08/2007	36,400	0.80 ▲	2.25	36,800	36,800	35,200	4,720	171,808,000
06/08/2007	35,600	-0.50 ▼	-1.39	35,700	35,700	35,200	6,230	221,788,000
03/08/2007	36,100	-0.90 ▼	-2.43	36,100	36,100	36,100	1,620	58,482,000
02/08/2007	37,000	-0.80 ▼	-2.12	37,500	37,500	36,100	4,120	152,440,000
01/08/2007	37,800	1.40 ▲	3.85	36,400	37,900	36,000	7,070	267,246,000
31/07/2007	36,400	-1.10 ▼	-2.93	37,500	37,900	36,400	8,330	303,212,000
30/07/2007	37,500	0.50 ▲	1.35	37,000	38,000	37,000	17,850	669,375,000
27/07/2007	37,000	0.00 ■■	0.00	37,000	37,000	37,000	3,910	144,670,000
26/07/2007	37,000	-0.90 ▼	-2.37	37,700	37,700	37,000	6,340	234,580,000
25/07/2007	37,900	-0.10 ▼	-0.26	37,200	37,900	37,200	7,060	267,574,000
24/07/2007	38,000	-1.60 ▼	-4.04	39,600	39,600	38,000	22,610	859,180,000
23/07/2007	39,600	1.80 ▲	4.76	39,600	39,600	39,600	19,890	787,644,000
20/07/2007	37,800	1.80 ▲	5.00	36,000	37,800	36,000	19,070	720,846,000
19/07/2007	36,000	-1.00 ▼	-2.70	37,000	37,000	36,000	2,990	107,640,000
18/07/2007	37,000	0.00 ■■	0.00	37,000	37,000	37,000	7,800	288,600,000
17/07/2007	37,000	1.00 ▲	2.78	36,000	37,500	36,000	7,550	279,350,000
16/07/2007	36,000	-0.80 ▼	-2.17	36,000	36,000	36,000	8,100	291,600,000
13/07/2007	36,800	-0.30 ▼	-0.81	37,000	37,000	36,500	5,450	200,560,000
12/07/2007	37,100	-0.90 ▼	-2.37	38,000	38,000	37,100	11,100	411,810,000
11/07/2007	38,000	1.50 ▲	4.11	36,500	38,000	36,500	3,070	116,660,000
10/07/2007	36,500	0.00 ■■	0.00	36,500	36,500	36,500	4,360	159,140,000
09/07/2007	36,500	0.00 ■■	0.00	36,500	36,500	36,500	2,850	104,025,000
06/07/2007	36,500	0.90 ▲	2.53	36,000	36,500	36,000	5,420	197,830,000
05/07/2007	35,600	-1.10 ▼	-3.00	37,000	37,000	35,000	8,000	284,800,000
04/07/2007	36,700	1.70 ▲	4.86	35,000	36,700	35,000	9,370	343,879,000
03/07/2007	35,000	-1.50 ▼	-4.11	35,100	35,500	35,000	6,430	225,050,000
02/07/2007	36,500	-1.50 ▼	-3.95	39,000	39,000	36,500	12,600	459,900,000
29/06/2007	38,000	-0.50 ▼	-1.30	38,200	38,200	38,000	8,140	309,320,000
28/06/2007	38,500	0.50 ▲	1.32	38,000	38,500	38,000	8,000	308,000,000
27/06/2007	38,000	0.00 ■■	0.00	38,000	38,000	38,000	19,010	722,380,000
26/06/2007	38,000	0.00 ■■	0.00	38,000	38,000	38,000	22,030	837,140,000
25/06/2007	38,000	-1.00 ▼	-2.56	38,500	38,500	38,000	17,100	649,800,000
22/06/2007	39,000	-0.50 ▼	-1.27	39,000	39,900	39,000	9,060	353,340,000
21/06/2007	39,500	-0.40 ▼	-1.00	39,900	39,900	39,500	7,370	291,115,000
20/06/2007	39,900	0.00 ■■	0.00	40,000	40,000	39,900	9,240	368,676,000
19/06/2007	39,900	0.00 ■■	0.00	39,900	39,900	39,500	14,580	581,742,000
18/06/2007	39,900	-0.10 ▼	-0.25	40,000	40,000	38,600	10,150	404,985,000
15/06/2007	40,000	0.00 ■■	0.00	40,000	40,000	40,000	13,000	520,000,000
14/06/2007	40,000	-0.70 ▼	-1.72	40,100	40,600	40,000	7,850	314,000,000
13/06/2007	40,700	-0.30 ▼	-0.73	41,000	41,000	40,500	5,710	232,397,000
12/06/2007	41,000	0.00 ■■	0.00	40,000	41,000	40,000	7,770	318,570,000
11/06/2007	41,000	0.00 ■■	0.00	40,000	41,000	39,000	10,850	444,850,000
08/06/2007	41,000	-1.80 ▼	-4.21	44,900	44,900	41,000	30,150	1,236,150,000
07/06/2007	42,800	2.00 ▲	4.90	42,800	42,800	42,800	20,120	861,136,000
06/06/2007	40,800	1.90 ▲	4.88	38,000	40,800	38,000	21,700	885,360,000
05/06/2007	38,900	1.30 ▲	3.46	38,500	39,000	38,500	16,340	635,626,000
04/06/2007	40,000	-0.50 ▼	-1.23	40,400	40,400	40,000	8,400	336,000,000
01/06/2007	40,500	-1.50 ▼	-3.57	42,000	42,000	40,500	6,270	253,935,000
31/05/2007	42,000	0.20 ▲	0.48	41,500	43,000	41,500	11,720	492,240,000
30/05/2007	41,800	-2.20 ▼	-5.00	42,500	42,500	41,800	6,450	269,610,000
29/05/2007	44,000	0.10 ▲	0.23	44,000	44,000	44,000	8,950	393,800,000
28/05/2007	43,900	-1.10 ▼	-2.44	45,000	45,000	43,900	19,710	865,269,000
25/05/2007	45,000	0.00 ■■	0.00	45,000	45,000	43,000	14,510	652,950,000
24/05/2007	45,000	0.50 ▲	1.12	45,000	46,700	45,000	52,370	2,356,650,000
23/05/2007	44,500	2.10 ▲	4.95	44,500	44,500	44,500	6,870	305,715,000
22/05/2007	42,400	2.00 ▲	4.95	42,400	42,400	42,400	32,500	1,378,000,000
21/05/2007	40,400	1.90 ▲	4.94	40,400	40,400	40,400	10,570	427,028,000
18/05/2007	38,500	0.50 ▲	1.32	38,000	38,500	38,000	7,340	282,590,000
17/05/2007	38,000	-1.00 ▼	-2.56	38,000	38,000	38,000	3,300	125,400,000
16/05/2007	39,000	-0.50 ▼	-1.27	39,500	39,500	39,000	2,250	87,750,000
15/05/2007	39,500	0.50 ▲	1.28	39,000	39,500	39,000	12,060	476,370,000
14/05/2007	39,000	1.00 ▲	2.63	39,900	39,900	39,000	2,560	99,840,000
11/05/2007	38,000	0.00 ■■	0.00	38,000	38,000	38,000	7,200	273,600,000
10/05/2007	38,000	-1.90 ▼	-4.76	38,000	39,000	38,000	2,430	92,340,000
09/05/2007	39,900	0.00 ■■	0.00	39,900	39,900	39,900	11,890	474,411,000
08/05/2007	39,900	1.90 ▲	5.00	39,900	39,900	39,900	13,470	537,453,000
07/05/2007	38,000	1.00 ▲	2.70	37,000	38,000	37,000	5,170	196,460,000
04/05/2007	37,000	0.00 ■■	0.00	36,200	37,000	36,200	1,660	61,420,000
03/05/2007	37,000	0.00 ■■	0.00	36,500	38,500	36,500	4,510	166,870,000
02/05/2007	37,000	-1.00 ▼	-2.63	37,000	37,000	37,000	2,700	99,900,000
25/04/2007	38,000	1.50 ▲	4.11	38,000	38,000	38,000	4,820	183,160,000
24/04/2007	36,500	-0.70 ▼	-1.88	36,200	36,500	36,000	13,060	476,690,000
23/04/2007	37,200	-1.80 ▼	-4.62	39,000	39,000	37,200	7,420	276,024,000
20/04/2007	39,000	0.70 ▲	1.83	40,000	40,000	39,000	33,870	1,320,930,000
19/04/2007	38,300	1.80 ▲	4.93	38,300	38,300	38,300	19,430	744,169,000
18/04/2007	36,500	1.70 ▲	4.89	34,800	36,500	34,800	1,800	65,700,000
17/04/2007	34,800	-1.30 ▼	-3.60	34,300	34,800	34,300	15,150	527,220,000
16/04/2007	36,100	-1.90 ▼	-5.00	36,100	36,500	36,100	20,160	727,776,000
13/04/2007	38,000	-1.90 ▼	-4.76	38,000	38,000	38,000	4,460	169,480,000
12/04/2007	39,900	-2.00 ▼	-4.77	41,900	41,900	39,900	14,970	597,303,000
11/04/2007	41,900	-0.10 ▼	-0.24	40,600	41,900	40,600	5,250	219,975,000
10/04/2007	42,000	-0.30 ▼	-0.71	42,500	42,400	42,000	6,100	256,200,000
09/04/2007	42,300	-2.20 ▼	-4.94	42,300	42,300	42,300	5,630	238,149,000
06/04/2007	44,500	-0.50 ▼	-1.11	43,400	44,500	43,400	11,330	504,185,000
05/04/2007	45,000	0.50 ▲	1.12	45,000	45,500	45,000	23,470	1,056,150,000
04/04/2007	44,500	0.00 ■■	0.00	44,500	44,500	44,500	6,470	287,915,000
03/04/2007	44,500	-2.30 ▼	-4.91	44,500	44,500	44,500	17,680	786,760,000
02/04/2007	46,800	-2.40 ▼	-4.88	49,200	49,200	46,800	33,950	1,588,860,000
30/03/2007	49,200	2.30 ▲	4.90	49,200	49,200	49,200	19,340	951,528,000
29/03/2007	46,900	2.20 ▲	4.92	44,500	46,900	44,500	24,150	1,132,635,000
28/03/2007	44,700	-2.30 ▼	-4.89	44,700	44,700	44,700	1,310	58,557,000
27/03/2007	47,000	-2.40 ▼	-4.86	47,000	47,000	47,000	1,700	79,900,000
26/03/2007	49,400	-2.60 ▼	-5.00	49,400	49,400	49,400	22,950	1,133,730,000
23/03/2007	52,000	-2.50 ▼	-4.59	52,000	52,000	52,000	29,000	1,508,000,000
22/03/2007	54,500	-2.50 ▼	-4.39	55,000	55,000	54,500	13,800	752,100,000
21/03/2007	57,000	-2.50 ▼	-4.20	57,000	59,500	57,000	23,960	1,365,720,000
20/03/2007	59,500	0.00 ■■	0.00	57,000	59,500	57,000	26,690	1,588,055,000
19/03/2007	59,500	2.50 ▲	4.39	59,500	59,500	59,500	67,000	3,986,500,000
16/03/2007	57,000	-2.00 ▼	-3.39	56,500	57,000	56,500	39,660	2,260,620,000
15/03/2007	59,000	-3.00 ▼	-4.84	62,000	62,000	59,000	3,950	233,050,000
14/03/2007	62,000	-3.00 ▼	-4.62	62,000	63,000	62,000	17,780	1,102,360,000
13/03/2007	65,000	-3.00 ▼	-4.41	65,000	66,000	65,000	52,040	3,382,600,000
12/03/2007	68,000	3.00 ▲	4.62	68,000	68,000	67,000	64,420	4,380,560,000
09/03/2007	65,000	3.00 ▲	4.84	65,000	65,000	65,000	41,910	2,724,150,000
08/03/2007	62,000	2.50 ▲	4.20	60,000	62,000	60,000	94,450	5,855,900,000
07/03/2007	59,500	2.50 ▲	4.39	59,500	59,500	59,500	37,400	2,225,300,000
06/03/2007	57,000	2.50 ▲	4.59	57,000	57,000	56,000	7,700	438,900,000
05/03/2007	54,500	2.50 ▲	4.81	54,500	54,500	54,500	19,660	1,071,470,000
02/03/2007	52,000	2.40 ▲	4.84	52,000	52,000	52,000	55,970	2,910,440,000
01/03/2007	49,600	2.30 ▲	4.86	49,600	49,600	49,500	42,310	2,098,576,000
28/02/2007	47,300	2.20 ▲	4.88	47,300	47,300	47,300	55,580	2,628,934,000
27/02/2007	45,100	2.10 ▲	4.88	45,100	45,100	45,100	7,460	336,446,000
26/02/2007	43,000	2.00 ▲	4.88	43,000	43,000	43,000	14,110	606,730,000
15/02/2007	41,000	0.00 ■■	0.00	41,000	41,000	40,000	64,550	2,646,550,000
14/02/2007	41,000	1.70 ▲	4.33	41,000	41,200	41,000	34,000	1,394,000,000
13/02/2007	39,300	1.80 ▲	4.80	39,300	39,300	39,200	25,870	1,016,691,000
12/02/2007	37,500	1.50 ▲	4.17	37,500	37,500	37,000	15,250	571,875,000
09/02/2007	36,000	-0.10 ▼	-0.28	36,000	36,100	36,000	22,350	804,600,000
08/02/2007	36,100	0.00 ■■	0.00	36,100	36,400	36,000	17,250	622,725,000
07/02/2007	36,100	0.10 ▲	0.28	36,100	36,500	36,000	16,250	586,625,000
06/02/2007	36,000	0.00 ■■	0.00	36,000	36,400	36,000	9,300	334,800,000
05/02/2007	36,000	0.00 ■■	0.00	36,000	36,000	36,000	17,130	616,680,000
02/02/2007	36,000	0.00 ■■	0.00	36,000	36,000	36,000	6,650	239,400,000
01/02/2007	36,000	0.00 ■■	0.00	37,000	37,000	36,000	3,570	128,520,000
31/01/2007	36,000	0.50 ▲	1.41	35,000	36,000	35,000	3,500	126,000,000
30/01/2007	35,500	-0.60 ▼	-1.66	35,500	35,500	35,500	2,600	92,300,000
29/01/2007	36,100	0.70 ▲	1.98	36,100	36,500	36,000	7,760	280,136,000
26/01/2007	36,900	-0.10 ▼	-0.27	36,900	36,900	36,900	11,460	422,874,000
25/01/2007	37,000	0.00 ■■	0.00	38,000	38,000	37,000	27,430	1,014,910,000
24/01/2007	37,000	0.00 ■■	0.00	37,000	37,000	37,000	31,870	1,179,190,000
23/01/2007	37,000	1.00 ▲	2.78	36,000	37,000	36,000	34,140	1,263,180,000
22/01/2007	36,000	0.80 ▲	2.27	35,500	36,500	36,000	11,200	403,200,000
19/01/2007	35,200	1.20 ▲	3.53	34,000	35,700	34,000	25,560	899,712,000
18/01/2007	34,000	-1.50 ▼	-4.23	34,000	34,000	34,000	10,900	370,600,000
17/01/2007	35,500	-0.50 ▼	-1.39	36,000	36,000	34,200	4,700	166,850,000
16/01/2007	36,000	-1.60 ▼	-4.26	37,600	37,600	36,000	7,650	275,400,000
15/01/2007	37,600	0.30 ▲	0.80	38,000	38,000	35,500	8,410	316,216,000
12/01/2007	37,300	0.20 ▲	0.54	37,500	37,500	37,200	30,300	1,130,190,000
11/01/2007	37,100	1.10 ▲	3.06	36,000	37,100	36,000	20,990	778,729,000
10/01/2007	36,000	1.20 ▲	3.45	35,500	36,000	35,500	30,470	1,096,920,000
09/01/2007	34,800	-1.80 ▼	-4.92	35,100	35,100	34,800	5,190	180,612,000
08/01/2007	36,600	-1.90 ▼	-4.94	36,900	36,900	36,600	4,420	161,772,000
05/01/2007	38,500	0.00 ■■	0.00	38,500	38,500	38,500	1,000	38,500,000
04/01/2007	38,500	1.40 ▲	3.77	38,500	38,500	38,500	1,300	50,050,000
03/01/2007	37,100	-1.90 ▼	-4.87	39,000	39,000	37,100	6,800	252,280,000
02/01/2007	39,000	0.00 ■■	0.00	39,000	40,900	39,000	26,020	1,014,780,000
29/12/2006	39,000	1.00 ▲	2.63	39,900	39,900	39,000	100,680	3,926,520,000
28/12/2006	38,000	0.00 ■■	0.00	38,000	38,000	38,000	34,590	1,314,420,000
01/01/1970	5,800	0.00 ■■	0.00	6,000	0	0	0	0

(ĐVT: 1,000 VNĐ)