Lịch sử giao dịch KSA - 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 Công Nghiệp Khoáng Sản Bình Thuận
Binh Thuan Mineral Industry Joint Stock Company
Mã CK: KSA 0.48 ▼ -0.02 (-4.17%) (cập nhật 08:45 17/05/2018)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Khai khoáng
Website: http://www.ksa.com.vn

KSA » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
17/05/2018	480	-0.02 ▼	-4.17	500	490	470	6,095,090	2,925,643,200
16/05/2018	480	-0.02 ▼	-4.17	500	490	470	6,095,090	2,925,643,200
15/05/2018	500	-0.03 ▼	-6.00	530	500	500	325,050	162,525,000
14/05/2018	530	-0.03 ▼	-5.66	560	530	530	130,520	69,175,600
11/05/2018	560	-0.04 ▼	-7.14	600	560	560	195,280	109,356,800
10/05/2018	600	0.03 ▲	5.00	570	600	570	3,400,730	2,040,438,000
09/05/2018	570	0.03 ▲	5.26	540	570	570	247,230	140,921,100
08/05/2018	540	0.03 ▲	5.56	510	540	540	125,710	67,883,400
07/05/2018	510	0.03 ▲	5.88	480	510	510	123,640	63,056,400
04/05/2018	480	0.03 ▲	6.25	450	480	450	396,730	190,430,400
03/05/2018	450	-0.02 ▼	-4.44	470	470	440	941,150	423,517,500
02/05/2018	470	-0.03 ▼	-6.38	500	500	470	901,420	423,667,400
30/04/2018	500	-0.03 ▼	-6.00	530	530	500	616,330	308,165,000
27/04/2018	500	-0.03 ▼	-6.00	530	530	500	616,330	308,165,000
26/04/2018	530	-0.03 ▼	-5.66	560	560	530	658,090	348,787,700
25/04/2018	560	-0.01 ▼	-1.79	570	570	540	565,810	316,853,600
24/04/2018	560	-0.01 ▼	-1.79	570	570	540	565,810	316,853,600
23/04/2018	570	-0.04 ▼	-7.02	610	610	570	1,118,670	637,641,900
20/04/2018	610	-0.01 ▼	-1.64	620	620	590	929,500	566,995,000
19/04/2018	620	-0.01 ▼	-1.61	630	630	610	616,290	382,099,800
18/04/2018	630	0.02 ▲	3.17	610	630	590	1,093,810	689,100,300
14/04/2018	670	0.01 ▲	1.49	660	680	660	450,360	301,741,200
13/04/2018	670	0.01 ▲	1.49	660	680	660	450,360	301,741,200
12/04/2018	660	-0.01 ▼	-1.52	670	690	660	686,320	452,971,200
11/04/2018	670	0.01 ▲	1.49	670	680	660	813,540	545,071,800
10/04/2018	670	-0.04 ▼	-5.97	710	710	670	1,451,260	972,344,200
09/04/2018	710	-0.02 ▼	-2.82	730	730	700	565,380	401,419,800
06/04/2018	730	0.01 ▲	1.37	720	730	690	1,012,210	738,913,300
05/04/2018	720	-0.01 ▼	-1.39	730	740	690	922,880	664,473,600
04/04/2018	730	-0.04 ▼	-5.48	770	780	720	916,520	669,059,600
03/04/2018	770	0.02 ▲	2.60	750	780	740	404,480	311,449,600
02/04/2018	750	-0.04 ▼	-5.33	790	800	740	277,580	208,185,000
30/03/2018	790	0.05 ▲	6.33	740	790	740	652,190	515,230,100
29/03/2018	740	-0.04 ▼	-5.41	780	780	730	1,575,250	1,165,685,000
28/03/2018	780	-0.01 ▼	-1.28	790	800	770	299,130	233,321,400
27/03/2018	790	-0.01 ▼	-1.27	790	800	780	365,630	288,847,700
26/03/2018	790	0.01 ▲	1.27	780	800	780	424,110	335,046,900
25/03/2018	780	-0.03 ▼	-3.85	810	810	770	1,015,400	792,012,000
23/03/2018	780	-0.03 ▼	-3.85	810	810	770	1,015,400	792,012,000
22/03/2018	810	-0.01 ▼	-1.23	820	820	790	252,700	204,687,000
21/03/2018	820	0.03 ▲	3.66	820	830	790	545,350	447,187,000
20/03/2018	820	0.03 ▲	3.66	790	830	790	502,720	412,230,400
19/03/2018	790	-0.03 ▼	-3.80	820	830	790	896,830	708,495,700
16/03/2018	820	0.01 ▲	1.22	810	820	800	523,900	429,598,000
15/03/2018	810	-0.03 ▼	-3.70	840	860	810	452,010	366,128,100
14/03/2018	840	0.01 ▲	1.19	830	850	820	453,850	381,234,000
13/03/2018	830	-0.02 ▼	-2.41	830	830	810	328,910	272,995,300
12/03/2018	830	-0.02 ▼	-2.41	850	860	830	1,412,420	1,172,308,600
09/03/2018	850	0.01 ▲	1.18	850	860	830	601,320	511,122,000
08/03/2018	850	-0.04 ▼	-4.71	890	890	850	250,610	213,018,500
07/03/2018	890	0.01 ▲	1.12	880	900	860	1,178,670	1,049,016,300
06/03/2018	880	-0.01 ▼	-1.14	880	900	860	513,280	451,686,400
05/03/2018	880	0.02 ▲	2.27	860	900	860	247,080	217,430,400
02/03/2018	860	0.03 ▲	3.49	860	910	860	657,560	565,501,600
01/03/2018	860	-0.04 ▼	-4.65	900	910	860	307,730	264,647,800
28/02/2018	900	-0.04 ▼	-4.44	940	950	880	1,186,350	1,067,715,000
27/02/2018	940	-0.01 ▼	-1.06	940	1,000	920	1,206,080	1,133,715,200
26/02/2018	940	0.06 ▲	6.38	880	940	900	1,133,740	1,065,715,600
25/02/2018	880	0.05 ▲	5.68	830	880	830	663,430	583,818,400
23/02/2018	880	0.05 ▲	5.68	830	880	830	663,430	583,818,400
22/02/2018	830	0.03 ▲	3.61	800	840	790	830,190	689,057,700
21/02/2018	800	-0.05 ▼	-6.25	850	850	800	1,608,730	1,286,984,000
14/02/2018	850	-0.01 ▼	-1.18	860	910	800	3,036,790	2,581,271,500
13/02/2018	850	-0.01 ▼	-1.18	860	910	800	3,036,790	2,581,271,500
12/02/2018	860	-0.06 ▼	-6.98	920	860	860	629,440	541,318,400
09/02/2018	920	-0.06 ▼	-6.52	980	1,030	920	3,291,810	3,028,465,200
08/02/2018	980	-0.07 ▼	-7.14	1,050	1,050	980	3,017,890	2,957,532,200
07/02/2018	1,050	-0.15 ▼	-14.29	1,200	1,190	1,050	1,195,420	1,255,191,000
06/02/2018	1,120	-0.08 ▼	-7.14	1,200	1,180	1,120	1,403,550	1,571,976,000
05/02/2018	1,200	-0.09 ▼	-7.50	1,290	1,290	1,200	801,290	961,548,000
04/02/2018	1,290	-0.02 ▼	-1.55	1,290	1,300	1,260	476,810	615,084,900
02/02/2018	1,290	-0.02 ▼	-1.55	1,290	1,300	1,260	476,810	615,084,900
01/02/2018	1,290	0.01 ▲	0.78	1,280	1,310	1,280	1,107,430	1,428,584,700
31/01/2018	1,280	-0.04 ▼	-3.13	1,320	1,320	1,280	797,610	1,020,940,800
30/01/2018	1,320	-0.01 ▼	-0.76	1,320	1,320	1,290	537,970	710,120,400
29/01/2018	1,320	0.01 ▲	0.76	1,320	1,330	1,300	978,390	1,291,474,800
26/01/2018	1,320	-0.01 ▼	-0.76	1,320	1,330	1,290	803,160	1,060,171,200
25/01/2018	1,320	-0.05 ▼	-3.79	1,320	1,350	1,300	2,146,450	2,833,314,000
24/01/2018	1,400	0.03 ▲	2.14	1,370	1,370	1,300	2,741,050	3,837,470,000
22/01/2018	1,320	-0.05 ▼	-3.79	1,370	1,370	1,300	1,504,600	1,986,072,000
21/01/2018	1,370	-0.03 ▼	-2.19	1,400	1,450	1,370	1,009,830	1,383,467,100
19/01/2018	1,370	-0.03 ▼	-2.19	1,400	1,450	1,370	1,009,830	1,383,467,100
18/01/2018	1,400	-0.03 ▼	-2.14	1,430	1,430	1,370	1,931,160	2,703,624,000
17/01/2018	1,430	-0.03 ▼	-2.10	1,460	1,470	1,410	1,574,620	2,251,706,600
16/01/2018	1,460	-0.02 ▼	-1.37	1,480	1,490	1,410	1,291,960	1,886,261,600
15/01/2018	1,480	0.09 ▲	6.08	1,390	1,480	1,400	3,112,800	4,606,944,000
14/01/2018	1,390	-0.03 ▼	-2.16	1,420	1,510	1,380	3,626,130	5,040,320,700
12/01/2018	1,390	-0.03 ▼	-2.16	1,420	1,510	1,380	3,626,130	5,040,320,700
11/01/2018	1,420	0.09 ▲	6.34	1,330	1,420	1,380	4,495,150	6,383,113,000
10/01/2018	1,330	0.08 ▲	6.02	1,250	1,330	1,300	806,230	1,072,285,900
09/01/2018	1,250	-0.02 ▼	-1.60	1,270	1,270	1,250	879,210	1,099,012,500
08/01/2018	1,270	-0.02 ▼	-1.57	1,290	1,290	1,240	1,385,790	1,759,953,300
05/01/2018	1,290	-0.01 ▼	-0.78	1,290	1,300	1,270	473,410	610,698,900
04/01/2018	1,290	0.01 ▲	0.78	1,280	1,290	1,270	1,006,960	1,298,978,400
03/01/2018	1,280	-0.02 ▼	-1.56	1,300	1,310	1,270	884,820	1,132,569,600
02/01/2018	1,300	-0.01 ▼	-0.77	1,300	1,330	1,290	945,360	1,228,968,000
01/01/2018	1,300	-0.01 ▼	-0.77	1,310	1,310	1,280	686,830	892,879,000
29/12/2017	1,300	-0.01 ▼	-0.77	1,310	1,310	1,280	686,830	892,879,000
28/12/2017	1,310	-0.01 ▼	-0.76	1,310	1,320	1,300	941,930	1,233,928,300
27/12/2017	1,310	-0.03 ▼	-2.29	1,340	1,350	1,310	1,550,310	2,030,906,100
26/12/2017	1,340	-0.01 ▼	-0.75	1,350	1,370	1,340	580,520	777,896,800
25/12/2017	1,350	-0.01 ▼	-0.74	1,350	1,360	1,340	570,490	770,161,500
24/12/2017	1,350	0.01 ▲	0.74	1,350	1,380	1,350	927,960	1,252,746,000
22/12/2017	1,350	0.01 ▲	0.74	1,350	1,380	1,350	927,960	1,252,746,000
21/12/2017	1,350	-0.02 ▼	-1.48	1,370	1,380	1,350	854,800	1,153,980,000
20/12/2017	1,370	0.01 ▲	0.73	1,370	1,390	1,360	752,170	1,030,472,900
19/12/2017	1,390	0.00 ■■	0.00	1,390	1,390	1,390	74,670	103,791,300
18/12/2017	1,390	0.01 ▲	0.72	1,380	1,400	1,380	164,820	229,099,800
17/12/2017	1,380	0.01 ▲	0.72	1,370	1,380	1,360	916,990	1,265,446,200
15/12/2017	1,370	-0.01 ▼	-0.73	1,380	1,380	1,360	1,086,070	1,487,915,900
14/12/2017	1,380	0.01 ▲	0.72	1,380	1,410	1,360	1,491,590	2,058,394,200
13/12/2017	1,380	-0.02 ▼	-1.45	1,400	1,410	1,370	1,235,150	1,704,507,000
12/12/2017	1,410	0.01 ▲	0.71	1,400	1,410	1,400	29,600	41,736,000
11/12/2017	1,410	-0.01 ▼	-0.71	1,410	1,420	1,400	150,140	211,697,400
08/12/2017	1,410	0.01 ▲	0.71	1,400	1,410	1,400	262,610	370,280,100
07/12/2017	1,400	-0.01 ▼	-0.71	1,400	1,430	1,390	1,209,950	1,693,930,000
05/12/2017	1,400	-0.01 ▼	-0.71	1,410	1,420	1,390	1,459,070	2,042,698,000
04/12/2017	1,410	-0.03 ▼	-2.08	1,440	1,440	1,400	2,385,870	3,364,076,700
01/12/2017	1,440	0.04 ▲	2.86	1,420	1,460	1,400	1,751,080	2,521,555,200
30/11/2017	1,400	-0.02 ▼	-1.41	1,420	1,430	1,390	1,693,400	2,370,760,000
29/11/2017	1,420	-0.04 ▼	-2.74	1,460	1,480	1,410	1,687,540	2,396,306,800
28/11/2017	1,460	0.01 ▲	0.69	1,470	1,500	1,440	2,398,860	3,502,335,600
27/11/2017	1,450	0.05 ▲	3.57	1,420	1,460	1,400	1,984,930	2,878,148,500
24/11/2017	1,400	-0.02 ▼	-1.41	1,430	1,430	1,380	2,741,050	3,837,470,000
23/11/2017	1,420	0.00 ■■	0.00	1,440	1,440	1,400	1,436,500	2,039,830,000
22/11/2017	1,420	0.00 ■■	0.00	1,420	1,440	1,410	951,520	1,351,158,400
21/11/2017	1,420	-0.02 ▼	-1.39	1,500	1,500	1,410	1,776,370	2,522,445,400
20/11/2017	1,440	-0.04 ▼	-2.70	1,430	1,460	1,390	1,870,220	2,693,116,800
17/11/2017	1,480	-0.05 ▼	-3.27	1,630	1,630	1,480	1,599,730	2,367,600,400
16/11/2017	1,530	0.10 ▲	6.99	1,400	1,530	1,400	2,208,330	3,378,744,900
15/11/2017	1,430	-0.07 ▼	-4.67	1,400	1,500	1,400	10,779,640	15,414,885,200
14/11/2017	1,500	-0.11 ▼	-6.83	1,500	1,500	1,500	191,550	287,325,000
13/11/2017	1,610	-0.12 ▼	-6.94	1,610	1,610	1,610	177,100	285,131,000
10/11/2017	1,730	-0.13 ▼	-6.99	1,730	1,730	1,730	525,250	908,682,500
09/11/2017	1,860	-0.13 ▼	-6.53	2,000	2,010	1,860	3,079,500	5,727,870,000
08/11/2017	1,990	0.06 ▲	3.11	1,930	2,060	1,920	1,757,740	3,497,902,600
07/11/2017	1,930	-0.03 ▼	-1.53	1,980	1,980	1,900	854,430	1,649,049,900
06/11/2017	1,960	0.08 ▲	4.26	1,900	1,960	1,860	860,600	1,686,776,000
03/11/2017	1,880	-0.06 ▼	-3.09	1,920	1,950	1,870	784,180	1,474,258,400
02/11/2017	1,940	-0.01 ▼	-0.51	1,960	2,040	1,940	556,650	1,079,901,000
01/11/2017	1,950	0.02 ▲	1.04	2,060	2,060	1,950	3,641,280	7,100,496,000
31/10/2017	1,930	0.12 ▲	6.63	1,920	1,930	1,900	2,955,150	5,703,439,500
30/10/2017	1,810	-0.05 ▼	-2.69	1,870	1,910	1,810	403,190	729,773,900
27/10/2017	1,860	0.07 ▲	3.91	1,900	1,900	1,830	524,170	974,956,200
26/10/2017	1,790	-0.03 ▼	-1.65	1,810	1,830	1,780	362,530	648,928,700
25/10/2017	1,820	0.01 ▲	0.55	1,840	1,840	1,800	399,850	727,727,000
24/10/2017	1,810	0.01 ▲	0.56	1,790	1,830	1,790	568,660	1,029,274,600
23/10/2017	1,800	-0.05 ▼	-2.70	1,830	1,860	1,790	880,470	1,584,846,000
20/10/2017	1,850	-0.07 ▼	-3.65	1,900	1,920	1,850	898,770	1,662,724,500
19/10/2017	1,920	0.01 ▲	0.52	1,910	1,960	1,910	546,500	1,049,280,000
18/10/2017	1,910	-0.03 ▼	-1.55	2,060	2,070	1,910	2,751,680	5,255,708,800
17/10/2017	1,940	0.12 ▲	6.59	1,820	1,940	1,800	1,065,530	2,067,128,200
16/10/2017	1,820	0.00 ■■	0.00	1,840	1,840	1,800	763,910	1,390,316,200
13/10/2017	1,820	-0.06 ▼	-3.19	1,890	1,890	1,820	1,109,330	2,018,980,600
12/10/2017	1,880	-0.01 ▼	-0.53	1,910	1,910	1,880	369,530	694,716,400
11/10/2017	1,890	-0.01 ▼	-0.53	1,870	1,920	1,870	838,990	1,585,691,100
10/10/2017	1,900	-0.02 ▼	-1.04	1,920	1,920	1,880	538,840	1,023,796,000
09/10/2017	1,920	0.00 ■■	0.00	1,920	1,950	1,920	275,720	529,382,400
06/10/2017	1,920	-0.01 ▼	-0.52	1,940	1,950	1,920	678,150	1,302,048,000
05/10/2017	1,930	-0.03 ▼	-1.53	1,970	1,980	1,920	999,160	1,928,378,800
04/10/2017	1,960	0.02 ▲	1.03	1,940	1,980	1,910	1,417,010	2,777,339,600
03/10/2017	1,940	-0.12 ▼	-5.83	2,060	2,090	1,920	1,618,300	3,139,502,000
02/10/2017	2,060	-0.05 ▼	-2.37	2,120	2,150	2,050	933,490	1,922,989,400
29/09/2017	2,110	-0.04 ▼	-1.86	2,150	2,170	2,110	865,860	1,826,964,600
28/09/2017	2,150	-0.02 ▼	-0.92	2,170	2,190	2,150	992,370	2,133,595,500
27/09/2017	2,170	0.00 ■■	0.00	2,180	2,190	2,150	712,720	1,546,602,400
26/09/2017	2,170	-0.03 ▼	-1.36	2,200	2,220	2,170	818,530	1,776,210,100
25/09/2017	2,200	-0.03 ▼	-1.35	2,230	2,250	2,190	1,024,170	2,253,174,000
22/09/2017	2,230	0.02 ▲	0.90	2,210	2,270	2,210	925,000	2,062,750,000
21/09/2017	2,210	-0.03 ▼	-1.34	2,240	2,250	2,200	1,215,200	2,685,592,000
20/09/2017	2,240	-0.03 ▼	-1.32	2,280	2,290	2,230	1,151,730	2,579,875,200
19/09/2017	2,270	-0.01 ▼	-0.44	2,280	2,290	2,270	986,250	2,238,787,500
18/09/2017	2,280	0.00 ■■	0.00	2,290	2,330	2,250	1,248,940	2,847,583,200
15/09/2017	2,280	0.03 ▲	1.33	2,250	2,300	2,200	1,328,360	3,028,660,800
14/09/2017	2,250	0.06 ▲	2.74	2,200	2,290	2,170	1,554,760	3,498,210,000
13/09/2017	2,190	0.04 ▲	1.86	2,150	2,190	2,150	631,610	1,383,225,900
12/09/2017	2,150	-0.02 ▼	-0.92	2,180	2,190	2,150	989,480	2,127,382,000
11/09/2017	2,170	-0.04 ▼	-1.81	2,210	2,210	2,160	955,560	2,073,565,200
08/09/2017	2,210	0.01 ▲	0.45	2,200	2,220	2,200	539,480	1,192,250,800
07/09/2017	2,200	0.00 ■■	0.00	2,200	2,250	2,190	726,380	1,598,036,000
06/09/2017	2,200	0.02 ▲	0.92	2,220	2,240	2,180	917,290	2,018,038,000
05/09/2017	2,180	-0.04 ▼	-1.80	2,220	2,230	2,170	1,179,760	2,571,876,800
01/09/2017	2,220	-0.01 ▼	-0.45	2,220	2,240	2,200	1,024,830	2,275,122,600
31/08/2017	2,230	-0.03 ▼	-1.33	2,270	2,280	2,210	2,147,420	4,788,746,600
30/08/2017	2,260	0.00 ■■	0.00	2,230	2,270	2,220	1,046,590	2,365,293,400
29/08/2017	2,260	-0.04 ▼	-1.74	2,280	2,300	2,250	2,156,520	4,873,735,200
28/08/2017	2,300	0.00 ■■	0.00	2,300	2,310	2,270	1,697,200	3,903,560,000
25/08/2017	2,300	0.00 ■■	0.00	2,300	2,330	2,250	1,153,250	2,652,475,000
24/08/2017	2,300	0.02 ▲	0.88	2,310	2,320	2,250	1,280,530	2,945,219,000
23/08/2017	2,280	-0.02 ▼	-0.87	2,250	2,310	2,250	1,273,370	2,903,283,600
22/08/2017	2,300	-0.05 ▼	-2.13	2,390	2,390	2,290	938,970	2,159,631,000
21/08/2017	2,350	-0.04 ▼	-1.67	2,390	2,420	2,350	1,025,530	2,409,995,500
18/08/2017	2,390	-0.01 ▼	-0.42	2,350	2,400	2,310	1,762,480	4,212,327,200
17/08/2017	2,400	0.00 ■■	0.00	2,440	2,490	2,370	1,489,710	3,575,304,000
16/08/2017	2,400	-0.10 ▼	-4.00	2,540	2,540	2,400	1,753,650	4,208,760,000
15/08/2017	2,500	-0.04 ▼	-1.57	2,540	2,550	2,480	1,618,140	4,045,350,000
14/08/2017	2,540	0.15 ▲	6.28	2,390	2,550	2,380	1,907,460	4,844,948,400
11/08/2017	2,390	-0.11 ▼	-4.40	2,500	2,500	2,340	2,569,060	6,140,053,400
10/08/2017	2,500	-0.15 ▼	-5.66	2,630	2,680	2,470	3,830,590	9,576,475,000
09/08/2017	2,650	0.06 ▲	2.32	2,590	2,770	2,550	4,421,260	11,716,339,000
08/08/2017	2,590	-0.15 ▼	-5.47	2,800	2,800	2,580	2,743,060	7,104,525,400
07/08/2017	2,740	0.17 ▲	6.61	2,600	2,740	2,470	6,713,490	18,394,962,600
04/08/2017	2,570	0.01 ▲	0.39	2,730	2,730	2,460	8,261,990	21,233,314,300
03/08/2017	2,560	0.16 ▲	6.67	2,560	2,560	2,500	5,638,620	14,434,867,200
02/08/2017	2,400	0.15 ▲	6.67	2,220	2,400	2,200	5,935,970	14,246,328,000
01/08/2017	2,250	-0.02 ▼	-0.88	2,310	2,310	2,250	1,132,230	2,547,517,500
31/07/2017	2,270	0.07 ▲	3.18	2,200	2,280	2,170	2,965,270	6,731,162,900
28/07/2017	2,200	-0.01 ▼	-0.45	2,220	2,220	2,180	1,795,270	3,949,594,000
27/07/2017	2,210	0.00 ■■	0.00	2,240	2,250	2,200	1,522,710	3,365,189,100
26/07/2017	2,210	0.03 ▲	1.38	2,190	2,260	2,180	1,844,460	4,076,256,600
25/07/2017	2,180	-0.01 ▼	-0.46	2,190	2,240	2,130	1,318,540	2,874,417,200
24/07/2017	2,190	-0.07 ▼	-3.10	2,240	2,240	2,190	1,289,640	2,824,311,600
21/07/2017	2,260	-0.03 ▼	-1.31	2,290	2,310	2,260	1,172,800	2,650,528,000
20/07/2017	2,290	-0.03 ▼	-1.29	2,320	2,330	2,280	1,789,840	4,098,733,600
19/07/2017	2,320	0.02 ▲	0.87	2,320	2,340	2,290	1,514,940	3,514,660,800
18/07/2017	2,300	0.03 ▲	1.32	2,270	2,330	2,250	1,885,330	4,336,259,000
17/07/2017	2,270	0.00 ■■	0.00	2,250	2,350	2,240	1,488,720	3,379,394,400
14/07/2017	2,270	-0.02 ▼	-0.87	2,290	2,300	2,270	1,085,050	2,463,063,500
13/07/2017	2,290	0.02 ▲	0.88	2,290	2,340	2,290	1,090,520	2,497,290,800
12/07/2017	2,270	0.00 ■■	0.00	2,300	2,300	2,260	1,520,730	3,452,057,100
11/07/2017	2,270	-0.01 ▼	-0.44	2,260	2,300	2,240	1,579,000	3,584,330,000
10/07/2017	2,280	-0.04 ▼	-1.72	2,310	2,350	2,260	2,221,810	5,065,726,800
07/07/2017	2,320	-0.07 ▼	-2.93	2,380	2,390	2,320	2,135,310	4,953,919,200
06/07/2017	2,390	0.01 ▲	0.42	2,420	2,490	2,390	2,529,020	6,044,357,800
05/07/2017	2,380	0.10 ▲	4.39	2,280	2,390	2,280	2,423,930	5,768,953,400
04/07/2017	2,280	0.04 ▲	1.79	2,300	2,300	2,250	1,310,000	2,986,800,000
03/07/2017	2,240	-0.07 ▼	-3.03	2,210	2,310	2,210	2,144,930	4,804,643,200
30/06/2017	2,310	-0.05 ▼	-2.12	2,310	2,370	2,300	2,269,110	5,241,644,100
29/06/2017	2,360	0.05 ▲	2.16	2,300	2,400	2,280	1,574,230	3,715,182,800
28/06/2017	2,310	-0.06 ▼	-2.53	2,350	2,370	2,310	1,388,770	3,208,058,700
27/06/2017	2,370	0.13 ▲	5.80	2,350	2,390	2,300	5,473,730	12,972,740,100
26/06/2017	2,240	0.01 ▲	0.45	2,240	2,310	2,200	1,427,850	3,198,384,000
23/06/2017	2,230	-0.01 ▼	-0.45	2,240	2,280	2,190	1,862,910	4,154,289,300
22/06/2017	2,240	-0.02 ▼	-0.88	2,220	2,300	2,220	1,187,900	2,660,896,000
21/06/2017	2,260	-0.09 ▼	-3.83	2,270	2,310	2,200	2,370,590	5,357,533,400
20/06/2017	2,350	0.04 ▲	1.73	2,440	2,440	2,330	2,221,020	5,219,397,000
19/06/2017	2,310	0.15 ▲	6.94	2,220	2,310	2,170	2,451,360	5,662,641,600
16/06/2017	2,160	0.00 ■■	0.00	2,200	2,250	2,120	2,039,150	4,404,564,000
15/06/2017	2,160	-0.13 ▼	-5.68	2,290	2,290	2,150	1,855,630	4,008,160,800
14/06/2017	2,290	-0.09 ▼	-3.78	2,400	2,400	2,270	1,898,830	4,348,320,700
13/06/2017	2,380	0.12 ▲	5.31	2,180	2,410	2,110	4,642,370	11,048,840,600
12/06/2017	2,260	-0.17 ▼	-7.00	2,390	2,400	2,260	4,731,850	10,693,981,000
09/06/2017	2,430	-0.03 ▼	-1.22	2,500	2,630	2,400	3,809,710	9,257,595,300
08/06/2017	2,460	0.16 ▲	6.96	2,400	2,460	2,300	8,349,710	20,540,286,600
07/06/2017	2,300	-0.10 ▼	-4.17	2,560	2,560	2,300	9,337,170	21,475,491,000
06/06/2017	2,400	0.15 ▲	6.67	2,400	2,400	2,400	602,030	1,444,872,000
05/06/2017	2,250	0.14 ▲	6.64	2,220	2,250	2,210	2,141,060	4,817,385,000
02/06/2017	2,110	0.13 ▲	6.57	2,040	2,110	2,000	5,619,910	11,858,010,100
01/06/2017	1,980	0.05 ▲	2.59	1,930	2,010	1,930	1,588,320	3,144,873,600
31/05/2017	1,930	-0.07 ▼	-3.50	1,930	1,990	1,870	3,330,970	6,428,772,100
30/05/2017	2,000	-0.15 ▼	-6.98	2,100	2,100	2,000	5,517,350	11,034,700,000
29/05/2017	2,150	0.14 ▲	6.97	2,150	2,150	2,060	5,755,080	12,373,422,000
26/05/2017	2,010	0.13 ▲	6.91	1,900	2,010	1,890	6,119,630	12,300,456,300
25/05/2017	1,880	0.09 ▲	5.03	1,860	1,910	1,830	6,802,670	12,789,019,600
24/05/2017	1,790	-0.02 ▼	-1.10	1,800	1,820	1,760	828,060	1,482,227,400
23/05/2017	1,810	-0.06 ▼	-3.21	1,880	1,890	1,800	1,974,020	3,572,976,200
22/05/2017	1,870	0.12 ▲	6.86	1,830	1,870	1,830	5,287,830	9,888,242,100
19/05/2017	1,750	0.10 ▲	6.06	1,700	1,760	1,680	1,425,250	2,494,187,500
18/05/2017	1,650	-0.10 ▼	-5.71	1,750	1,750	1,650	766,880	1,265,352,000
17/05/2017	1,750	-0.04 ▼	-2.23	1,800	1,800	1,730	1,363,950	2,386,912,500
16/05/2017	1,790	0.11 ▲	6.55	1,710	1,790	1,710	2,100,170	3,759,304,300
15/05/2017	1,680	0.04 ▲	2.44	1,650	1,690	1,640	1,294,280	2,174,390,400
09/05/2017	1,660	-0.04 ▼	-2.35	1,670	1,690	1,630	2,531,030	4,201,509,800
08/05/2017	1,700	0.01 ▲	0.59	1,690	1,700	1,660	429,250	729,725,000
05/05/2017	1,690	0.01 ▲	0.60	1,680	1,690	1,670	339,450	573,670,500
04/05/2017	1,680	0.01 ▲	0.60	1,670	1,690	1,660	280,130	470,618,400
03/05/2017	1,670	-0.03 ▼	-1.76	1,700	1,700	1,650	602,060	1,005,440,200
28/04/2017	1,700	0.00 ■■	0.00	1,700	1,700	1,660	926,160	1,574,472,000
27/04/2017	1,700	0.01 ▲	0.59	1,720	1,720	1,690	636,740	1,082,458,000
26/04/2017	1,690	-0.01 ▼	-0.59	1,700	1,700	1,670	362,730	613,013,700
25/04/2017	1,700	0.03 ▲	1.80	1,670	1,730	1,670	879,050	1,494,385,000
24/04/2017	1,670	0.00 ■■	0.00	1,680	1,680	1,650	419,020	699,763,400
21/04/2017	1,670	0.00 ■■	0.00	1,670	1,700	1,670	471,590	787,555,300
20/04/2017	1,670	-0.03 ▼	-1.76	1,700	1,700	1,670	289,210	482,980,700
19/04/2017	1,700	0.01 ▲	0.59	1,720	1,720	1,680	558,590	949,603,000
18/04/2017	1,690	0.02 ▲	1.20	1,670	1,690	1,670	880,320	1,487,740,800
17/04/2017	1,670	0.00 ■■	0.00	1,700	1,730	1,660	647,260	1,080,924,200
14/04/2017	1,670	-0.03 ▼	-1.76	1,700	1,740	1,670	925,320	1,545,284,400
13/04/2017	1,700	-0.03 ▼	-1.73	1,720	1,740	1,700	555,760	944,792,000
12/04/2017	1,730	-0.04 ▼	-2.26	1,760	1,770	1,710	451,010	780,247,300
11/04/2017	1,770	0.01 ▲	0.57	1,800	1,800	1,750	581,470	1,029,201,900
10/04/2017	1,760	0.05 ▲	2.92	1,730	1,810	1,720	1,044,000	1,837,440,000
07/04/2017	1,710	-0.05 ▼	-2.84	1,760	1,770	1,700	1,047,530	1,791,276,300
05/04/2017	1,760	0.00 ■■	0.00	1,770	1,800	1,750	607,630	1,069,428,800
04/04/2017	1,760	-0.02 ▼	-1.12	1,800	1,810	1,760	853,820	1,502,723,200
03/04/2017	1,780	-0.04 ▼	-2.20	1,810	1,810	1,770	996,470	1,773,716,600
31/03/2017	1,820	-0.02 ▼	-1.09	1,840	1,840	1,800	720,860	1,311,965,200
30/03/2017	1,840	0.04 ▲	2.22	1,820	1,860	1,800	695,470	1,279,664,800
29/03/2017	1,800	-0.03 ▼	-1.64	1,860	1,860	1,800	867,470	1,561,446,000
28/03/2017	1,830	0.04 ▲	2.23	1,790	1,870	1,790	1,502,210	2,749,044,300
27/03/2017	1,790	0.00 ■■	0.00	1,800	1,810	1,780	190,100	340,279,000
24/03/2017	1,790	0.02 ▲	1.13	1,800	1,830	1,780	934,060	1,671,967,400
23/03/2017	1,770	0.00 ■■	0.00	1,790	1,800	1,760	583,140	1,032,157,800
22/03/2017	1,770	-0.02 ▼	-1.12	1,770	1,810	1,770	546,680	967,623,600
21/03/2017	1,790	-0.02 ▼	-1.10	1,810	1,810	1,790	594,000	1,063,260,000
20/03/2017	1,810	0.00 ■■	0.00	1,810	1,830	1,790	781,300	1,414,153,000
17/03/2017	1,810	0.01 ▲	0.56	1,830	1,840	1,800	569,000	1,029,890,000
16/03/2017	1,800	0.01 ▲	0.56	1,800	1,820	1,790	615,920	1,108,656,000
15/03/2017	1,790	-0.02 ▼	-1.10	1,810	1,830	1,770	756,150	1,353,508,500
14/03/2017	1,810	-0.03 ▼	-1.63	1,830	1,840	1,810	1,088,050	1,969,370,500
13/03/2017	1,840	-0.01 ▼	-0.54	1,850	1,880	1,830	350,310	644,570,400
10/03/2017	1,850	-0.05 ▼	-2.63	1,900	1,970	1,850	1,264,090	2,338,566,500
09/03/2017	1,900	0.12 ▲	6.74	1,800	1,900	1,790	2,498,520	4,747,188,000
08/03/2017	1,780	-0.02 ▼	-1.11	1,780	1,810	1,770	766,460	1,364,298,800
07/03/2017	1,800	-0.01 ▼	-0.55	1,810	1,830	1,780	913,910	1,645,038,000
06/03/2017	1,810	-0.03 ▼	-1.63	1,860	1,870	1,810	950,740	1,720,839,400
03/03/2017	1,840	-0.03 ▼	-1.60	1,860	1,870	1,810	926,010	1,703,858,400
02/03/2017	1,870	0.06 ▲	3.31	1,830	1,900	1,810	1,280,170	2,393,917,900
01/03/2017	1,810	-0.09 ▼	-4.74	1,880	1,890	1,810	2,162,680	3,914,450,800
28/02/2017	1,900	-0.01 ▼	-0.52	1,920	1,920	1,850	1,475,000	2,802,500,000
27/02/2017	1,910	0.04 ▲	2.14	1,860	1,950	1,840	2,222,470	4,244,917,700
24/02/2017	1,870	0.02 ▲	1.08	1,840	1,920	1,840	1,672,550	3,127,668,500
23/02/2017	1,850	-0.06 ▼	-3.14	1,810	1,910	1,810	1,982,270	3,667,199,500
22/02/2017	1,910	0.02 ▲	1.06	2,020	2,020	1,760	4,945,300	9,445,523,000
21/02/2017	1,890	0.12 ▲	6.78	1,890	1,890	1,890	623,260	1,177,961,400
20/02/2017	1,770	0.11 ▲	6.63	1,650	1,770	1,650	1,478,820	2,617,511,400
17/02/2017	1,660	-0.04 ▼	-2.35	1,650	1,700	1,650	1,427,500	2,369,650,000
16/02/2017	1,700	-0.01 ▼	-0.58	1,710	1,770	1,690	1,409,750	2,396,575,000
15/02/2017	1,710	-0.05 ▼	-2.84	1,720	1,760	1,690	1,526,480	2,610,280,800
14/02/2017	1,760	-0.03 ▼	-1.68	1,790	1,830	1,720	1,237,480	2,177,964,800
13/02/2017	1,790	0.02 ▲	1.13	1,770	1,870	1,670	1,500,040	2,685,071,600
10/02/2017	1,770	0.01 ▲	0.57	1,850	1,850	1,760	1,534,030	2,715,233,100
09/02/2017	1,760	0.11 ▲	6.67	1,620	1,760	1,620	2,862,530	5,038,052,800
08/02/2017	1,650	-0.06 ▼	-3.51	1,720	1,720	1,640	1,543,270	2,546,395,500
07/02/2017	1,710	0.11 ▲	6.88	1,710	1,710	1,670	2,775,010	4,745,267,100
06/02/2017	1,600	0.10 ▲	6.67	1,500	1,600	1,500	2,228,020	3,564,832,000
03/02/2017	1,500	0.01 ▲	0.67	1,480	1,510	1,480	523,250	784,875,000
02/02/2017	1,490	0.00 ■■	0.00	1,490	1,500	1,470	226,460	337,425,400
25/01/2017	1,490	0.00 ■■	0.00	1,490	1,510	1,480	182,610	272,088,900
24/01/2017	1,490	0.03 ▲	2.05	1,470	1,510	1,470	690,850	1,029,366,500
23/01/2017	1,460	0.02 ▲	1.39	1,440	1,480	1,440	312,390	456,089,400
20/01/2017	1,440	-0.01 ▼	-0.69	1,440	1,460	1,420	350,120	504,172,800
19/01/2017	1,450	0.01 ▲	0.69	1,440	1,460	1,430	287,490	416,860,500
18/01/2017	1,440	-0.01 ▼	-0.69	1,450	1,470	1,440	431,650	621,576,000
17/01/2017	1,450	-0.01 ▼	-0.68	1,460	1,470	1,450	530,300	768,935,000
16/01/2017	1,460	-0.01 ▼	-0.68	1,470	1,490	1,460	221,170	322,908,200
13/01/2017	1,470	-0.01 ▼	-0.68	1,470	1,480	1,460	562,740	827,227,800
12/01/2017	1,480	-0.01 ▼	-0.67	1,490	1,490	1,470	294,660	436,096,800
11/01/2017	1,490	-0.01 ▼	-0.67	1,510	1,510	1,490	203,330	302,961,700
10/01/2017	1,500	0.01 ▲	0.67	1,500	1,530	1,480	502,520	753,780,000
09/01/2017	1,490	0.01 ▲	0.68	1,500	1,500	1,460	381,750	568,807,500
06/01/2017	1,480	-0.02 ▼	-1.33	1,490	1,510	1,480	379,690	561,941,200
05/01/2017	1,500	0.02 ▲	1.35	1,480	1,510	1,470	536,490	804,735,000
04/01/2017	1,480	-0.01 ▼	-0.67	1,500	1,500	1,470	318,110	470,802,800
03/01/2017	1,490	0.02 ▲	1.36	1,470	1,500	1,470	343,180	511,338,200
30/12/2016	1,470	-0.02 ▼	-1.34	1,490	1,490	1,470	383,060	563,098,200
29/12/2016	1,490	-0.01 ▼	-0.67	1,520	1,520	1,480	467,560	696,664,400
28/12/2016	1,500	0.02 ▲	1.35	1,500	1,530	1,470	535,020	802,530,000
27/12/2016	1,480	-0.03 ▼	-1.99	1,500	1,510	1,450	890,960	1,318,620,800
26/12/2016	1,510	-0.04 ▼	-2.58	1,560	1,560	1,500	722,520	1,091,005,200
23/12/2016	1,550	0.00 ■■	0.00	1,560	1,570	1,540	451,950	700,522,500
22/12/2016	1,550	-0.03 ▼	-1.90	1,600	1,620	1,550	938,170	1,454,163,500
21/12/2016	1,580	0.08 ▲	5.33	1,500	1,600	1,500	1,232,360	1,947,128,800
20/12/2016	1,500	-0.05 ▼	-3.23	1,540	1,550	1,500	982,450	1,473,675,000
19/12/2016	1,550	-0.01 ▼	-0.64	1,560	1,580	1,550	789,750	1,224,112,500
16/12/2016	1,560	0.00 ■■	0.00	1,560	1,600	1,540	640,510	999,195,600
15/12/2016	1,560	0.00 ■■	0.00	1,560	1,630	1,540	1,875,520	2,925,811,200
14/12/2016	1,560	0.10 ▲	6.85	1,450	1,560	1,440	1,813,070	2,828,389,200
13/12/2016	1,460	-0.05 ▼	-3.31	1,500	1,500	1,430	1,074,090	1,568,171,400
12/12/2016	1,510	-0.08 ▼	-5.03	1,590	1,620	1,500	1,194,490	1,803,679,900
09/12/2016	1,590	-0.02 ▼	-1.24	1,610	1,630	1,580	1,220,300	1,940,277,000
08/12/2016	1,610	-0.07 ▼	-4.17	1,690	1,690	1,610	1,040,280	1,674,850,800
07/12/2016	1,680	0.03 ▲	1.82	1,650	1,700	1,630	1,332,890	2,239,255,200
06/12/2016	1,650	0.00 ■■	0.00	1,650	1,760	1,630	2,255,310	3,721,261,500
05/12/2016	1,650	-0.12 ▼	-6.78	1,730	1,750	1,650	1,664,150	2,745,847,500
02/12/2016	1,770	-0.04 ▼	-2.21	1,930	1,930	1,700	4,337,540	7,677,445,800
01/12/2016	1,810	0.11 ▲	6.47	1,810	1,810	1,810	577,580	1,045,419,800
30/11/2016	1,700	0.11 ▲	6.92	1,560	1,700	1,560	941,390	1,600,363,000
29/11/2016	1,590	-0.11 ▼	-6.47	1,700	1,710	1,590	1,712,210	2,722,413,900
28/11/2016	1,700	-0.12 ▼	-6.59	1,800	1,800	1,700	2,085,180	3,544,806,000
25/11/2016	1,820	-0.04 ▼	-2.15	1,870	1,870	1,780	1,629,650	2,965,963,000
24/11/2016	1,860	-0.10 ▼	-5.10	1,970	1,990	1,860	2,845,990	5,293,541,400
23/11/2016	1,960	-0.09 ▼	-4.39	2,050	2,050	1,950	2,950,240	5,782,470,400
22/11/2016	2,050	-0.02 ▼	-0.97	2,030	2,110	2,020	2,740,220	5,617,451,000
21/11/2016	2,070	0.08 ▲	4.02	2,070	2,120	2,000	1,990,150	4,119,610,500
18/11/2016	1,990	0.08 ▲	4.19	1,880	2,040	1,880	4,216,100	8,390,039,000
17/11/2016	1,910	-0.14 ▼	-6.83	2,190	2,190	1,910	7,605,010	14,525,569,100
16/11/2016	2,050	0.13 ▲	6.77	2,050	2,050	2,050	42,670	87,473,500
15/11/2016	1,920	0.12 ▲	6.67	1,920	1,920	1,920	119,230	228,921,600
14/11/2016	1,800	0.11 ▲	6.51	1,800	1,800	1,800	347,480	625,464,000
11/11/2016	1,690	0.11 ▲	6.96	1,690	1,690	1,690	250,900	424,021,000
10/11/2016	1,580	0.10 ▲	6.76	1,510	1,580	1,510	1,355,520	2,141,721,600
09/11/2016	1,480	-0.03 ▼	-1.99	1,550	1,550	1,450	1,206,310	1,785,338,800
08/11/2016	1,510	0.08 ▲	5.59	1,440	1,530	1,430	2,513,070	3,794,735,700
07/11/2016	1,430	0.03 ▲	2.14	1,430	1,450	1,410	1,681,440	2,404,459,200
04/11/2016	1,400	0.02 ▲	1.45	1,400	1,430	1,370	689,420	965,188,000
03/11/2016	1,380	-0.01 ▼	-0.72	1,380	1,400	1,370	612,660	845,470,800
02/11/2016	1,390	0.00 ■■	0.00	1,390	1,410	1,380	518,390	720,562,100
01/11/2016	1,390	-0.01 ▼	-0.71	1,400	1,400	1,380	422,140	586,774,600
31/10/2016	1,400	0.00 ■■	0.00	1,400	1,410	1,390	292,880	410,032,000
28/10/2016	1,400	0.02 ▲	1.45	1,390	1,420	1,380	1,132,610	1,585,654,000
27/10/2016	1,380	-0.04 ▼	-2.82	1,410	1,430	1,380	686,270	947,052,600
26/10/2016	1,420	0.02 ▲	1.43	1,400	1,430	1,400	318,660	452,497,200
25/10/2016	1,400	-0.03 ▼	-2.10	1,420	1,430	1,400	621,940	870,716,000
24/10/2016	1,430	0.02 ▲	1.42	1,400	1,430	1,400	516,370	738,409,100
21/10/2016	1,410	-0.05 ▼	-3.42	1,460	1,460	1,410	1,217,520	1,716,703,200
20/10/2016	1,460	0.03 ▲	2.10	1,440	1,500	1,440	1,045,610	1,526,590,600
19/10/2016	1,430	-0.01 ▼	-0.69	1,440	1,450	1,420	2,018,370	2,886,269,100
18/10/2016	1,440	-0.02 ▼	-1.37	1,450	1,450	1,420	861,380	1,240,387,200
17/10/2016	1,460	-0.06 ▼	-3.95	1,490	1,500	1,450	1,863,680	2,720,972,800
14/10/2016	1,520	0.09 ▲	6.29	1,420	1,530	1,410	4,284,170	6,511,938,400
13/10/2016	1,430	0.03 ▲	2.14	1,410	1,430	1,390	851,700	1,217,931,000
12/10/2016	1,400	0.04 ▲	2.94	1,360	1,440	1,360	762,710	1,067,794,000
11/10/2016	1,360	-0.03 ▼	-2.16	1,380	1,390	1,360	844,420	1,148,411,200
10/10/2016	1,390	-0.02 ▼	-1.42	1,390	1,400	1,340	1,193,910	1,659,534,900
07/10/2016	1,410	-0.03 ▼	-2.08	1,430	1,440	1,410	1,450,930	2,045,811,300
06/10/2016	1,440	0.04 ▲	2.86	1,410	1,450	1,400	1,291,050	1,859,112,000
05/10/2016	1,400	0.01 ▲	0.72	1,400	1,410	1,390	637,640	892,696,000
04/10/2016	1,390	-0.05 ▼	-3.47	1,440	1,440	1,390	1,028,130	1,429,100,700
03/10/2016	1,440	-0.01 ▼	-0.69	1,450	1,470	1,440	559,030	805,003,200
30/09/2016	1,450	0.02 ▲	1.40	1,420	1,450	1,400	617,760	895,752,000
29/09/2016	1,430	0.00 ■■	0.00	1,430	1,470	1,420	642,840	919,261,200
28/09/2016	1,430	-0.01 ▼	-0.69	1,450	1,450	1,420	392,080	560,674,400
27/09/2016	1,440	-0.08 ▼	-5.26	1,520	1,520	1,430	777,950	1,120,248,000
26/09/2016	1,520	0.01 ▲	0.66	1,490	1,540	1,490	413,680	628,793,600
23/09/2016	1,510	0.04 ▲	2.72	1,550	1,570	1,500	1,549,220	2,339,322,200
22/09/2016	1,470	0.09 ▲	6.52	1,370	1,470	1,370	1,662,560	2,443,963,200
21/09/2016	1,380	-0.08 ▼	-5.48	1,460	1,460	1,360	1,067,550	1,473,219,000
20/09/2016	1,460	-0.01 ▼	-0.68	1,470	1,500	1,460	635,980	928,530,800
19/09/2016	1,470	-0.10 ▼	-6.37	1,530	1,590	1,470	1,148,880	1,688,853,600
16/09/2016	1,570	0.03 ▲	1.95	1,480	1,610	1,470	1,773,770	2,784,818,900
15/09/2016	1,540	-0.08 ▼	-4.94	1,610	1,620	1,510	1,850,290	2,849,446,600
14/09/2016	1,620	-0.01 ▼	-0.61	1,630	1,660	1,620	808,600	1,309,932,000
13/09/2016	1,630	-0.07 ▼	-4.12	1,700	1,710	1,610	696,490	1,135,278,700
12/09/2016	1,700	0.00 ■■	0.00	1,750	1,750	1,680	301,060	511,802,000
09/09/2016	1,700	0.00 ■■	0.00	1,700	1,800	1,600	1,486,370	2,526,829,000
08/09/2016	1,700	-0.10 ▼	-5.56	1,700	1,800	1,700	688,500	1,170,450,000
07/09/2016	1,800	0.10 ▲	5.88	1,700	1,800	1,700	1,258,280	2,264,904,000
06/09/2016	1,700	0.10 ▲	6.25	1,600	1,700	1,600	986,670	1,677,339,000
05/09/2016	1,600	-0.10 ▼	-5.88	1,700	1,800	1,600	1,106,890	1,771,024,000
01/09/2016	1,700	0.10 ▲	6.25	1,600	1,700	1,600	595,560	1,012,452,000
31/08/2016	1,600	-0.10 ▼	-5.88	1,600	1,700	1,600	329,700	527,520,000
30/08/2016	1,700	0.00 ■■	0.00	1,700	1,800	1,600	1,776,510	3,020,067,000
29/08/2016	1,700	-0.10 ▼	-5.56	1,800	1,800	1,700	3,766,120	6,402,404,000
26/08/2016	1,800	0.00 ■■	0.00	1,800	1,900	1,700	1,012,830	1,823,094,000
25/08/2016	1,800	0.00 ■■	0.00	1,800	1,900	1,700	981,540	1,766,772,000
24/08/2016	1,800	0.00 ■■	0.00	1,800	1,900	1,700	513,390	924,102,000
23/08/2016	1,800	-0.10 ▼	-5.26	1,800	1,900	1,800	1,694,340	3,049,812,000
22/08/2016	1,900	0.10 ▲	5.56	1,800	1,900	1,800	1,186,030	2,253,457,000
19/08/2016	1,800	0.10 ▲	5.88	1,700	1,800	1,700	1,339,640	2,411,352,000
18/08/2016	1,700	-0.10 ▼	-5.56	1,800	1,800	1,700	254,490	432,633,000
17/08/2016	1,800	0.00 ■■	0.00	1,800	1,900	1,700	631,790	1,137,222,000
16/08/2016	1,800	-0.10 ▼	-5.26	1,900	1,900	1,800	383,920	691,056,000
15/08/2016	1,900	0.00 ■■	0.00	1,800	1,900	1,800	1,854,200	3,522,980,000
12/08/2016	1,900	0.10 ▲	5.56	1,800	1,900	1,700	1,379,280	2,620,632,000
11/08/2016	1,800	0.00 ■■	0.00	1,800	1,900	1,700	1,042,020	1,875,636,000
10/08/2016	1,800	0.10 ▲	5.88	1,700	1,800	1,700	2,179,210	3,922,578,000
09/08/2016	1,700	-0.10 ▼	-5.56	1,800	1,900	1,700	1,308,810	2,224,977,000
08/08/2016	1,800	-0.10 ▼	-5.26	1,800	1,900	1,800	1,241,420	2,234,556,000
05/08/2016	1,900	0.00 ■■	0.00	2,000	2,000	1,800	1,332,110	2,531,009,000
04/08/2016	1,900	-0.10 ▼	-5.00	2,000	2,100	1,900	1,530,280	2,907,532,000
03/08/2016	2,000	0.00 ■■	0.00	2,000	2,100	1,900	2,109,590	4,219,180,000
02/08/2016	2,000	0.10 ▲	5.26	2,000	2,000	2,000	2,312,610	4,625,220,000
01/08/2016	1,900	-0.10 ▼	-5.00	1,900	2,100	1,900	1,478,670	2,809,473,000
29/07/2016	2,000	0.10 ▲	5.26	1,800	2,000	1,800	2,824,800	5,649,600,000
28/07/2016	1,900	-0.10 ▼	-5.00	1,900	2,000	1,900	3,696,530	7,023,407,000
27/07/2016	2,000	-0.10 ▼	-4.76	2,000	2,100	2,000	2,039,550	4,079,100,000
26/07/2016	2,100	0.00 ■■	0.00	2,100	2,100	2,000	3,642,120	7,648,452,000
25/07/2016	2,100	-0.10 ▼	-4.55	2,100	2,200	2,100	4,711,490	9,894,129,000
22/07/2016	2,200	0.00 ■■	0.00	2,200	2,300	2,100	2,261,580	4,975,476,000
21/07/2016	2,200	0.00 ■■	0.00	2,300	2,300	2,200	3,791,330	8,340,926,000
20/07/2016	2,200	-0.10 ▼	-4.35	2,200	2,400	2,200	17,893,350	39,365,370,000
19/07/2016	2,300	-0.10 ▼	-4.17	2,300	2,300	2,300	368,300	847,090,000
18/07/2016	2,400	-0.10 ▼	-4.00	2,400	2,400	2,400	1,292,800	3,102,720,000
15/07/2016	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	1,451,260	3,628,150,000
14/07/2016	2,600	-0.10 ▼	-3.70	2,800	2,800	2,600	11,160,920	29,018,392,000
13/07/2016	2,700	0.10 ▲	3.85	2,700	2,700	2,700	56,950	153,765,000
12/07/2016	2,600	0.10 ▲	4.00	2,400	2,600	2,400	29,839,080	77,581,608,000
11/07/2016	2,500	-0.10 ▼	-3.85	2,500	2,500	2,500	5,934,130	14,835,325,000
08/07/2016	2,600	-0.10 ▼	-3.70	2,600	2,600	2,600	101,660	264,316,000
07/07/2016	2,700	-0.10 ▼	-3.57	2,700	2,700	2,700	74,480	201,096,000
06/07/2016	2,800	-0.20 ▼	-6.67	2,800	2,800	2,800	80,060	224,168,000
05/07/2016	3,000	-0.20 ▼	-6.25	3,000	3,000	3,000	82,160	246,480,000
04/07/2016	3,200	-0.20 ▼	-5.88	3,200	3,200	3,200	11,950	38,240,000
01/07/2016	3,400	-0.20 ▼	-5.56	3,400	3,400	3,400	12,630	42,942,000
30/06/2016	3,600	-0.20 ▼	-5.26	3,600	3,600	3,600	431,760	1,554,336,000
29/06/2016	3,800	-0.20 ▼	-5.00	3,800	3,800	3,800	176,090	669,142,000
28/06/2016	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	127,340	509,360,000
27/06/2016	4,200	-0.30 ▼	-6.67	4,200	4,200	4,200	173,070	726,894,000
24/06/2016	4,500	-0.30 ▼	-6.25	4,700	4,800	4,500	877,550	3,948,975,000
23/06/2016	4,800	-0.10 ▼	-2.04	4,800	4,900	4,700	2,286,430	10,974,864,000
22/06/2016	4,900	-0.10 ▼	-2.00	4,900	5,000	4,800	363,850	1,782,865,000
21/06/2016	5,000	0.00 ■■	0.00	4,900	5,000	4,800	3,385,210	16,926,050,000
20/06/2016	5,000	0.00 ■■	0.00	5,000	5,100	4,800	1,505,070	7,525,350,000
17/06/2016	5,000	-0.10 ▼	-1.96	5,000	5,100	5,000	1,659,170	8,295,850,000
16/06/2016	5,100	0.00 ■■	0.00	5,100	5,100	5,000	1,152,700	5,878,770,000
15/06/2016	5,100	0.00 ■■	0.00	5,000	5,200	5,000	902,570	4,603,107,000
14/06/2016	5,100	-0.10 ▼	-1.92	5,100	5,200	5,000	605,750	3,089,325,000
13/06/2016	5,200	0.00 ■■	0.00	5,200	5,200	5,000	1,012,910	5,267,132,000
10/06/2016	5,200	-0.10 ▼	-1.89	5,200	5,300	5,100	2,251,160	11,706,032,000
09/06/2016	5,300	0.00 ■■	0.00	5,200	5,300	5,100	2,085,940	11,055,482,000
08/06/2016	5,300	0.10 ▲	1.92	5,200	5,400	5,200	1,788,320	9,478,096,000
07/06/2016	5,200	0.00 ■■	0.00	5,100	5,200	5,000	2,134,680	11,100,336,000
06/06/2016	5,200	-0.20 ▼	-3.70	5,400	5,400	5,100	3,078,910	16,010,332,000
03/06/2016	5,400	-0.20 ▼	-3.57	5,600	5,600	5,300	3,392,410	18,319,014,000
02/06/2016	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	2,168,760	12,145,056,000
01/06/2016	5,700	-0.20 ▼	-3.39	5,900	5,900	5,600	2,317,250	13,208,325,000
31/05/2016	5,900	-0.10 ▼	-1.67	6,000	6,100	5,800	2,442,220	14,409,098,000
30/05/2016	6,000	0.00 ■■	0.00	6,000	6,100	5,900	2,355,600	14,133,600,000
27/05/2016	6,000	0.00 ■■	0.00	6,000	6,100	5,900	2,193,780	13,162,680,000
26/05/2016	6,000	0.00 ■■	0.00	6,000	6,100	5,900	1,974,510	11,847,060,000
25/05/2016	6,000	0.10 ▲	1.69	5,900	6,100	5,800	2,134,390	12,806,340,000
24/05/2016	5,900	0.00 ■■	0.00	5,900	6,000	5,800	1,896,010	11,186,459,000
23/05/2016	5,900	0.00 ■■	0.00	5,900	6,100	5,900	2,104,280	12,415,252,000
20/05/2016	5,900	0.00 ■■	0.00	6,000	6,100	5,800	2,429,960	14,336,764,000
19/05/2016	5,900	-0.30 ▼	-4.84	6,100	6,200	5,900	2,613,000	15,416,700,000
18/05/2016	6,200	0.10 ▲	1.64	6,000	6,200	6,000	2,834,070	17,571,234,000
17/05/2016	6,100	-0.20 ▼	-3.17	6,300	6,300	6,100	3,708,170	22,619,837,000
16/05/2016	6,300	-0.20 ▼	-3.08	6,400	6,500	6,200	2,313,760	14,576,688,000
13/05/2016	6,500	0.00 ■■	0.00	6,500	6,500	6,200	2,309,800	15,013,700,000
12/05/2016	6,500	0.00 ■■	0.00	6,400	6,500	6,200	1,968,860	12,797,590,000
11/05/2016	6,500	0.10 ▲	1.56	6,400	6,500	6,200	3,123,700	20,304,050,000
10/05/2016	6,400	-0.30 ▼	-4.48	6,500	6,600	6,300	3,066,390	19,624,896,000
09/05/2016	6,700	-0.10 ▼	-1.47	6,700	6,700	6,500	2,966,910	19,878,297,000
06/05/2016	6,800	0.10 ▲	1.49	6,600	6,800	6,500	4,236,490	28,808,132,000
05/05/2016	6,700	0.30 ▲	4.69	6,600	6,800	6,500	3,158,480	21,161,816,000
04/05/2016	6,400	0.40 ▲	6.67	6,000	6,400	5,900	3,414,870	21,855,168,000
29/04/2016	6,000	0.00 ■■	0.00	6,000	6,000	5,800	1,363,100	8,178,600,000
28/04/2016	6,000	0.00 ■■	0.00	6,000	6,100	5,800	1,831,760	10,990,560,000
27/04/2016	6,000	0.00 ■■	0.00	6,000	6,100	5,900	2,694,030	16,164,180,000
26/04/2016	6,000	-0.20 ▼	-3.23	6,200	6,300	6,000	3,630,520	21,783,120,000
25/04/2016	6,200	-0.10 ▼	-1.59	6,200	6,400	6,200	2,042,960	12,666,352,000
22/04/2016	6,300	0.00 ■■	0.00	6,200	6,300	6,100	2,598,670	16,371,621,000
21/04/2016	6,300	0.00 ■■	0.00	6,200	6,300	6,100	2,300,400	14,492,520,000
20/04/2016	6,300	-0.10 ▼	-1.56	6,300	6,400	6,100	2,331,200	14,686,560,000
19/04/2016	6,400	0.10 ▲	1.59	6,300	6,400	6,100	2,940,720	18,820,608,000
15/04/2016	6,300	-0.10 ▼	-1.56	6,300	6,500	6,200	3,234,080	20,374,704,000
14/04/2016	6,400	0.00 ■■	0.00	6,300	6,500	6,200	2,725,960	17,446,144,000
13/04/2016	6,400	-0.10 ▼	-1.54	6,500	6,500	6,200	2,360,590	15,107,776,000
12/04/2016	6,500	-0.10 ▼	-1.52	6,600	6,700	6,400	1,883,410	12,242,165,000
11/04/2016	6,600	0.10 ▲	1.54	6,400	6,700	6,300	2,609,500	17,222,700,000
08/04/2016	6,500	0.00 ■■	0.00	6,400	6,500	6,300	1,435,590	9,331,335,000
07/04/2016	6,500	0.10 ▲	1.56	6,400	6,600	6,300	2,861,410	18,599,165,000
06/04/2016	6,400	-0.10 ▼	-1.54	6,500	6,500	6,300	1,422,270	9,102,528,000
05/04/2016	6,500	0.20 ▲	3.17	6,200	6,500	6,100	3,822,690	24,847,485,000
04/04/2016	6,300	0.00 ■■	0.00	6,200	6,300	5,900	3,099,110	19,524,393,000
01/04/2016	6,300	0.00 ■■	0.00	6,300	6,400	6,100	2,713,370	17,094,231,000
31/03/2016	6,300	-0.20 ▼	-3.08	6,400	6,500	6,200	4,126,510	25,997,013,000
30/03/2016	6,500	0.10 ▲	1.56	6,300	6,600	6,300	5,873,290	38,176,385,000
29/03/2016	6,400	-0.10 ▼	-1.54	6,400	6,600	6,300	4,239,470	27,132,608,000
28/03/2016	6,500	0.40 ▲	6.56	6,200	6,500	6,200	4,487,840	29,170,960,000
25/03/2016	6,100	0.00 ■■	0.00	6,100	6,300	6,000	4,398,330	26,829,813,000
24/03/2016	6,100	-0.20 ▼	-3.17	6,300	6,300	5,900	7,039,880	42,943,268,000
23/03/2016	6,300	0.00 ■■	0.00	6,400	6,400	6,200	4,097,790	25,816,077,000
22/03/2016	6,300	-0.10 ▼	-1.56	6,300	6,500	6,200	5,043,830	31,776,129,000
21/03/2016	6,400	0.00 ■■	0.00	6,400	6,700	6,200	5,460,570	34,947,648,000
18/03/2016	6,400	0.30 ▲	4.92	6,200	6,500	6,000	5,143,090	32,915,776,000
17/03/2016	6,100	0.10 ▲	1.67	6,000	6,300	6,000	4,638,260	28,293,386,000
16/03/2016	6,000	0.30 ▲	5.26	5,800	6,000	5,800	4,533,740	27,202,440,000
15/03/2016	5,700	0.00 ■■	0.00	5,700	5,800	5,600	2,580,640	14,709,648,000
14/03/2016	5,700	0.00 ■■	0.00	5,700	5,800	5,600	2,355,780	13,427,946,000
11/03/2016	5,700	-0.10 ▼	-1.72	5,800	5,800	5,600	2,331,790	13,291,203,000
10/03/2016	5,800	0.20 ▲	3.57	5,600	5,800	5,500	2,060,580	11,951,364,000
09/03/2016	5,600	-0.20 ▼	-3.45	5,800	5,900	5,600	3,030,750	16,972,200,000
08/03/2016	5,800	-0.10 ▼	-1.69	5,900	6,000	5,700	2,228,910	12,927,678,000
07/03/2016	5,900	0.00 ■■	0.00	5,900	6,100	5,800	3,394,670	20,028,553,000
04/03/2016	5,900	0.20 ▲	3.51	5,600	6,000	5,500	3,844,060	22,679,954,000
03/03/2016	5,700	-0.20 ▼	-3.39	5,800	5,900	5,600	2,209,720	12,595,404,000
02/03/2016	5,900	-0.10 ▼	-1.67	6,000	6,100	5,800	3,146,090	18,561,931,000
01/03/2016	6,000	0.20 ▲	3.45	5,900	6,200	5,900	5,237,740	31,426,440,000
29/02/2016	5,800	0.30 ▲	5.45	5,500	5,800	5,500	3,430,300	19,895,740,000
26/02/2016	5,500	0.00 ■■	0.00	5,500	5,600	5,400	2,026,970	11,148,335,000
25/02/2016	5,500	0.10 ▲	1.85	5,400	5,600	5,400	2,274,920	12,512,060,000
24/02/2016	5,400	0.00 ■■	0.00	5,300	5,500	5,300	1,322,590	7,141,986,000
23/02/2016	5,400	-0.10 ▼	-1.82	5,600	5,600	5,300	1,675,460	9,047,484,000
22/02/2016	5,500	0.00 ■■	0.00	5,500	5,700	5,400	2,027,960	11,153,780,000
19/02/2016	5,500	-0.20 ▼	-3.51	5,700	5,700	5,500	2,220,990	12,215,445,000
18/02/2016	5,700	0.10 ▲	1.79	5,600	5,800	5,500	2,873,970	16,381,629,000
17/02/2016	5,600	0.20 ▲	3.70	5,400	5,600	5,300	1,766,000	9,889,600,000
16/02/2016	5,400	0.10 ▲	1.89	5,300	5,500	5,300	1,467,260	7,923,204,000
15/02/2016	5,300	0.00 ■■	0.00	5,300	5,400	5,100	1,641,250	8,698,625,000
05/02/2016	5,300	0.10 ▲	1.92	5,100	5,300	5,100	242,840	1,287,052,000
04/02/2016	5,200	0.00 ■■	0.00	5,200	5,300	5,100	889,120	4,623,424,000
03/02/2016	5,200	-0.20 ▼	-3.70	5,400	5,400	5,100	1,362,770	7,086,404,000
02/02/2016	5,400	0.10 ▲	1.89	5,200	5,400	5,200	1,811,870	9,784,098,000
01/02/2016	5,300	-0.20 ▼	-3.64	5,400	5,500	5,200	1,569,130	8,316,389,000
29/01/2016	5,500	0.20 ▲	3.77	5,300	5,500	5,100	2,166,550	11,916,025,000
28/01/2016	5,300	-0.20 ▼	-3.64	5,400	5,500	5,200	2,154,850	11,420,705,000
27/01/2016	5,500	-0.10 ▼	-1.79	5,600	5,800	5,500	3,097,290	17,035,095,000
26/01/2016	5,600	-0.20 ▼	-3.45	5,700	5,800	5,600	2,067,520	11,578,112,000
25/01/2016	5,800	0.10 ▲	1.75	5,700	5,900	5,600	3,549,700	20,588,260,000
22/01/2016	5,700	0.00 ■■	0.00	5,700	5,900	5,700	3,250,530	18,528,021,000
21/01/2016	5,700	0.00 ■■	0.00	5,700	5,900	5,700	2,448,450	13,956,165,000
20/01/2016	5,700	0.10 ▲	1.79	5,600	5,900	5,500	3,778,410	21,536,937,000
19/01/2016	5,600	0.30 ▲	5.66	5,200	5,600	5,200	4,185,640	23,439,584,000
18/01/2016	5,300	-0.10 ▼	-1.85	5,300	5,300	5,100	3,377,300	17,899,690,000
15/01/2016	5,400	0.10 ▲	1.89	5,200	5,500	5,200	4,229,280	22,838,112,000
14/01/2016	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	1,697,820	8,998,446,000
13/01/2016	5,400	0.20 ▲	3.85	5,100	5,500	5,100	1,476,190	7,971,426,000
12/01/2016	5,200	0.10 ▲	1.96	5,100	5,200	5,000	1,121,430	5,831,436,000
11/01/2016	5,100	0.10 ▲	2.00	5,100	5,200	5,000	1,215,660	6,199,866,000
08/01/2016	5,000	-0.20 ▼	-3.85	5,100	5,300	5,000	1,576,570	7,882,850,000
07/01/2016	5,200	-0.20 ▼	-3.70	5,300	5,300	5,100	1,734,670	9,020,284,000
06/01/2016	5,400	0.00 ■■	0.00	5,300	5,400	5,200	404,080	2,182,032,000
05/01/2016	5,400	-0.10 ▼	-1.82	5,400	5,500	5,400	463,440	2,502,576,000
04/01/2016	5,500	0.10 ▲	1.85	5,500	5,500	5,400	406,430	2,235,365,000
31/12/2015	5,400	0.00 ■■	0.00	5,400	5,700	5,400	971,420	5,245,668,000
30/12/2015	5,400	-0.10 ▼	-1.82	5,500	5,500	5,300	492,540	2,659,716,000
29/12/2015	5,500	0.20 ▲	3.77	5,300	5,500	5,300	296,840	1,632,620,000
28/12/2015	5,300	-0.20 ▼	-3.64	5,500	5,600	5,300	388,510	2,059,103,000
25/12/2015	5,500	0.00 ■■	0.00	5,400	5,500	5,300	293,640	1,615,020,000
24/12/2015	5,500	0.00 ■■	0.00	5,600	5,600	5,400	317,080	1,743,940,000
23/12/2015	5,500	0.20 ▲	3.77	5,400	5,500	5,200	905,000	4,977,500,000
22/12/2015	5,300	-0.30 ▼	-5.36	5,600	5,700	5,300	677,250	3,589,425,000
21/12/2015	5,600	-0.10 ▼	-1.75	5,600	5,700	5,500	366,850	2,054,360,000
18/12/2015	5,700	0.00 ■■	0.00	5,700	5,800	5,500	407,520	2,322,864,000
17/12/2015	5,700	0.20 ▲	3.64	5,700	5,800	5,600	535,410	3,051,837,000
16/12/2015	5,500	0.10 ▲	1.85	5,400	5,600	5,400	549,480	3,022,140,000
15/12/2015	5,400	0.00 ■■	0.00	5,300	5,500	5,100	529,330	2,858,382,000
14/12/2015	5,400	-0.10 ▼	-1.82	5,500	5,500	5,200	1,270,760	6,862,104,000
11/12/2015	5,500	0.10 ▲	1.85	5,400	5,600	5,400	365,580	2,010,690,000
10/12/2015	5,400	-0.30 ▼	-5.26	5,700	5,700	5,400	1,185,960	6,404,184,000
09/12/2015	5,700	-0.10 ▼	-1.72	5,900	5,900	5,600	1,110,290	6,328,653,000
08/12/2015	5,800	0.30 ▲	5.45	5,500	5,800	5,500	992,000	5,753,600,000
07/12/2015	5,500	-0.10 ▼	-1.79	5,400	5,700	5,400	333,920	1,836,560,000
04/12/2015	5,600	0.00 ■■	0.00	5,500	5,600	5,300	1,132,650	6,342,840,000
03/12/2015	5,600	-0.20 ▼	-3.45	5,700	5,800	5,500	936,610	5,245,016,000
02/12/2015	5,800	0.20 ▲	3.57	5,700	5,800	5,600	506,680	2,938,744,000
01/12/2015	5,600	0.00 ■■	0.00	5,600	5,700	5,500	602,980	3,376,688,000
30/11/2015	5,600	-0.20 ▼	-3.45	5,600	5,800	5,500	1,406,470	7,876,232,000
27/11/2015	5,800	-0.20 ▼	-3.33	5,900	6,300	5,800	1,689,890	9,801,362,000
26/11/2015	6,000	0.10 ▲	1.69	6,000	6,300	6,000	2,130,490	12,782,940,000
25/11/2015	5,900	0.30 ▲	5.36	5,600	5,900	5,400	1,757,790	10,370,961,000
24/11/2015	5,600	0.20 ▲	3.70	5,400	5,600	5,200	1,789,090	10,018,904,000
23/11/2015	5,400	0.20 ▲	3.85	5,300	5,500	5,300	1,707,160	9,218,664,000
20/11/2015	5,200	0.00 ■■	0.00	5,400	5,500	5,200	1,163,920	6,052,384,000
19/11/2015	5,200	0.30 ▲	6.12	4,900	5,200	4,700	1,633,680	8,495,136,000
18/11/2015	4,900	-0.10 ▼	-2.00	5,000	5,000	4,800	430,880	2,111,312,000
17/11/2015	5,000	0.10 ▲	2.04	4,900	5,100	4,800	852,670	4,263,350,000
16/11/2015	4,900	-0.30 ▼	-5.77	5,200	5,300	4,900	1,459,440	7,151,256,000
13/11/2015	5,200	-0.30 ▼	-5.45	5,600	5,600	5,200	1,343,270	6,985,004,000
12/11/2015	5,500	0.20 ▲	3.77	5,200	5,500	5,000	1,121,750	6,169,625,000
11/11/2015	5,300	-0.30 ▼	-5.36	5,500	5,600	5,300	1,328,720	7,042,216,000
10/11/2015	5,600	-0.10 ▼	-1.75	5,800	6,000	5,600	2,354,710	13,186,376,000
09/11/2015	5,700	0.30 ▲	5.56	5,500	5,700	5,500	798,150	4,549,455,000
06/11/2015	5,400	0.30 ▲	5.88	5,200	5,400	5,000	2,320,110	12,528,594,000
05/11/2015	5,100	0.30 ▲	6.25	5,100	5,100	5,100	1,118,970	5,706,747,000
04/11/2015	4,800	0.30 ▲	6.67	4,500	4,800	4,500	1,246,530	5,983,344,000
03/11/2015	4,500	0.20 ▲	4.65	4,400	4,600	4,400	1,371,690	6,172,605,000
02/11/2015	4,300	0.00 ■■	0.00	4,300	4,500	4,300	382,640	1,645,352,000
30/10/2015	4,300	-0.20 ▼	-4.44	4,400	4,500	4,300	363,420	1,562,706,000
29/10/2015	4,500	0.10 ▲	2.27	4,500	4,500	4,400	381,720	1,717,740,000
28/10/2015	4,400	0.00 ■■	0.00	4,500	4,700	4,400	851,970	3,748,668,000
27/10/2015	4,400	0.20 ▲	4.76	4,300	4,400	4,300	728,120	3,203,728,000
26/10/2015	4,200	-0.10 ▼	-2.33	4,400	4,400	4,200	263,970	1,108,674,000
23/10/2015	4,300	0.20 ▲	4.88	4,200	4,300	4,200	688,350	2,959,905,000
22/10/2015	4,100	-0.10 ▼	-2.38	4,100	4,300	4,100	223,650	916,965,000
21/10/2015	4,200	0.00 ■■	0.00	4,200	4,300	4,100	694,870	2,918,454,000
20/10/2015	4,200	-0.20 ▼	-4.55	4,300	4,300	4,100	575,380	2,416,596,000
19/10/2015	4,400	0.00 ■■	0.00	4,300	4,400	4,300	218,860	962,984,000
16/10/2015	4,400	-0.10 ▼	-2.22	4,400	4,600	4,400	418,860	1,842,984,000
15/10/2015	4,500	0.10 ▲	2.27	4,400	4,500	4,200	205,890	926,505,000
14/10/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,200	289,790	1,275,076,000
13/10/2015	4,400	0.20 ▲	4.76	4,300	4,400	4,100	497,240	2,187,856,000
12/10/2015	4,200	-0.10 ▼	-2.33	4,400	4,400	4,200	291,430	1,224,006,000
09/10/2015	4,300	-0.20 ▼	-4.44	4,500	4,500	4,300	243,370	1,046,491,000
08/10/2015	4,500	0.10 ▲	2.27	4,500	4,500	4,400	193,320	869,940,000
07/10/2015	4,400	-0.10 ▼	-2.22	4,500	4,600	4,400	323,290	1,422,476,000
06/10/2015	4,500	-0.10 ▼	-2.17	4,600	4,700	4,400	378,450	1,703,025,000
05/10/2015	4,600	0.20 ▲	4.55	4,400	4,600	4,400	368,410	1,694,686,000
02/10/2015	4,400	0.00 ■■	0.00	4,400	4,500	4,400	262,840	1,156,496,000
01/10/2015	4,400	0.00 ■■	0.00	4,500	4,500	4,400	183,730	808,412,000
30/09/2015	4,400	0.00 ■■	0.00	4,500	4,700	4,400	215,230	947,012,000
29/09/2015	4,400	0.00 ■■	0.00	4,400	4,400	4,200	171,050	752,620,000
28/09/2015	4,400	-0.30 ▼	-6.38	4,700	4,700	4,400	490,590	2,158,596,000
25/09/2015	4,700	0.10 ▲	2.17	4,700	4,700	4,500	412,710	1,939,737,000
24/09/2015	4,600	0.30 ▲	6.98	4,300	4,600	4,300	289,480	1,331,608,000
23/09/2015	4,300	-0.10 ▼	-2.27	4,300	4,400	4,200	332,760	1,430,868,000
22/09/2015	4,400	-0.30 ▼	-6.38	4,700	4,700	4,400	435,470	1,916,068,000
21/09/2015	4,700	0.10 ▲	2.17	4,600	4,700	4,500	379,480	1,783,556,000
18/09/2015	4,600	0.00 ■■	0.00	4,600	4,800	4,600	688,550	3,167,330,000
17/09/2015	4,600	-0.20 ▼	-4.17	4,800	4,800	4,600	299,220	1,376,412,000
16/09/2015	4,800	0.20 ▲	4.35	4,700	4,900	4,600	678,070	3,254,736,000
15/09/2015	4,600	0.00 ■■	0.00	4,700	4,900	4,600	1,742,680	8,016,328,000
14/09/2015	4,600	0.30 ▲	6.98	4,600	4,600	4,600	228,970	1,053,262,000
11/09/2015	4,300	0.20 ▲	4.88	4,300	4,300	4,300	100,080	430,344,000
10/09/2015	4,100	0.20 ▲	5.13	3,900	4,100	3,900	405,310	1,661,771,000
09/09/2015	3,900	-0.10 ▼	-2.50	4,000	4,100	3,900	243,750	950,625,000
08/09/2015	4,000	0.10 ▲	2.56	3,900	4,100	3,900	238,880	955,520,000
07/09/2015	3,900	0.10 ▲	2.63	3,900	4,000	3,800	231,360	902,304,000
04/09/2015	3,800	0.00 ■■	0.00	3,900	4,000	3,800	159,600	606,480,000
03/09/2015	3,800	0.00 ■■	0.00	3,900	3,900	3,700	219,910	835,658,000
01/09/2015	3,800	0.00 ■■	0.00	3,800	4,000	3,800	316,210	1,201,598,000
31/08/2015	3,800	-0.20 ▼	-5.00	3,900	4,000	3,800	365,180	1,387,684,000
28/08/2015	4,000	0.10 ▲	2.56	3,900	4,000	3,800	378,680	1,514,720,000
27/08/2015	3,900	0.10 ▲	2.63	3,900	4,000	3,900	610,800	2,382,120,000
26/08/2015	3,800	0.20 ▲	5.56	3,600	3,800	3,600	553,520	2,103,376,000
25/08/2015	3,600	-0.20 ▼	-5.26	3,600	3,800	3,600	990,710	3,566,556,000
24/08/2015	3,800	-0.20 ▼	-5.00	3,900	3,900	3,800	380,940	1,447,572,000
21/08/2015	4,000	0.00 ■■	0.00	3,900	4,000	3,800	863,690	3,454,760,000
20/08/2015	4,000	-0.30 ▼	-6.98	4,300	4,400	4,000	584,640	2,338,560,000
19/08/2015	4,300	-0.30 ▼	-6.52	4,600	4,600	4,300	1,031,950	4,437,385,000
18/08/2015	4,600	-0.20 ▼	-4.17	4,800	4,900	4,600	418,530	1,925,238,000
17/08/2015	4,800	0.10 ▲	2.13	4,700	4,900	4,700	203,540	976,992,000
14/08/2015	4,700	-0.10 ▼	-2.08	4,800	5,000	4,700	566,960	2,664,712,000
13/08/2015	4,800	-0.20 ▼	-4.00	5,000	5,100	4,800	575,700	2,763,360,000
12/08/2015	5,000	-0.10 ▼	-1.96	5,100	5,200	5,000	659,160	3,295,800,000
11/08/2015	5,100	0.00 ■■	0.00	5,100	5,200	5,000	307,960	1,570,596,000
10/08/2015	5,100	-0.20 ▼	-3.77	5,200	5,300	5,100	510,820	2,605,182,000
07/08/2015	5,300	0.00 ■■	0.00	5,300	5,300	5,100	372,000	1,971,600,000
06/08/2015	5,300	-0.10 ▼	-1.85	5,300	5,400	5,200	328,410	1,740,573,000
05/08/2015	5,400	0.10 ▲	1.89	5,200	5,500	5,100	638,450	3,447,630,000
04/08/2015	5,300	0.30 ▲	6.00	5,000	5,300	5,000	618,050	3,275,665,000
03/08/2015	5,000	-0.30 ▼	-5.66	5,200	5,200	5,000	768,730	3,843,650,000
31/07/2015	5,300	0.10 ▲	1.92	5,300	5,500	5,300	1,393,780	7,387,034,000
30/07/2015	5,200	0.30 ▲	6.12	5,000	5,200	5,000	457,230	2,377,596,000
29/07/2015	4,900	-0.30 ▼	-5.77	5,100	5,300	4,900	1,441,580	7,063,742,000
28/07/2015	5,200	-0.30 ▼	-5.45	5,500	5,500	5,200	1,920,330	9,985,716,000
27/07/2015	5,500	-0.10 ▼	-1.79	5,600	5,700	5,500	555,990	3,057,945,000
24/07/2015	5,600	-0.20 ▼	-3.45	5,900	5,900	5,600	558,550	3,127,880,000
23/07/2015	5,800	-0.10 ▼	-1.69	5,900	6,000	5,800	424,000	2,459,200,000
22/07/2015	5,900	0.00 ■■	0.00	5,900	6,000	5,800	184,960	1,091,264,000
21/07/2015	5,900	0.00 ■■	0.00	5,900	6,100	5,800	304,980	1,799,382,000
20/07/2015	5,900	0.00 ■■	0.00	5,900	6,200	5,800	511,590	3,018,381,000
17/07/2015	5,900	0.10 ▲	1.72	5,900	6,000	5,900	282,390	1,666,101,000
16/07/2015	5,800	-0.10 ▼	-1.69	5,900	6,000	5,800	305,320	1,770,856,000
15/07/2015	5,900	0.10 ▲	1.72	5,900	6,000	5,700	428,050	2,525,495,000
14/07/2015	5,800	-0.10 ▼	-1.69	6,000	6,100	5,800	536,380	3,111,004,000
13/07/2015	5,900	0.00 ■■	0.00	6,100	6,200	5,900	386,490	2,280,291,000
10/07/2015	5,900	-0.10 ▼	-1.67	6,000	6,200	5,900	729,630	4,304,817,000
09/07/2015	6,000	-0.10 ▼	-1.64	6,100	6,200	5,900	781,030	4,686,180,000
08/07/2015	6,100	-0.20 ▼	-3.17	6,400	6,400	6,100	303,750	1,852,875,000
07/07/2015	6,300	0.10 ▲	1.61	6,200	6,400	6,100	677,620	4,269,006,000
06/07/2015	6,200	-0.20 ▼	-3.12	6,300	6,400	6,100	827,740	5,131,988,000
03/07/2015	6,400	-0.10 ▼	-1.54	6,500	6,600	6,200	854,810	5,470,784,000
02/07/2015	6,500	0.20 ▲	3.17	6,300	6,500	6,200	635,900	4,133,350,000
01/07/2015	6,300	0.30 ▲	5.00	6,000	6,400	6,000	1,629,050	10,263,015,000
30/06/2015	6,000	-0.20 ▼	-3.23	6,000	6,200	5,800	2,138,630	12,831,780,000
29/06/2015	6,200	-0.40 ▼	-6.06	6,600	6,700	6,200	2,072,760	12,851,112,000
26/06/2015	6,600	-0.20 ▼	-2.94	6,700	6,800	6,600	760,840	5,021,544,000
25/06/2015	6,800	-0.20 ▼	-2.86	7,000	7,000	6,700	1,057,490	7,190,932,000
24/06/2015	7,000	-0.10 ▼	-1.41	7,100	7,200	7,000	581,870	4,073,090,000
23/06/2015	7,100	0.00 ■■	0.00	7,100	7,200	7,000	324,150	2,301,465,000
22/06/2015	7,100	0.00 ■■	0.00	7,100	7,300	7,000	481,630	3,419,573,000
19/06/2015	7,100	-0.10 ▼	-1.39	7,200	7,400	7,000	546,420	3,879,582,000
18/06/2015	7,200	0.00 ■■	0.00	7,200	7,400	7,100	456,000	3,283,200,000
17/06/2015	7,200	-0.20 ▼	-2.70	7,400	7,400	7,100	958,410	6,900,552,000
16/06/2015	7,400	-0.20 ▼	-2.63	7,600	7,700	7,400	372,000	2,752,800,000
15/06/2015	7,600	0.10 ▲	1.33	7,600	7,800	7,500	758,850	5,767,260,000
12/06/2015	7,500	0.10 ▲	1.35	7,400	7,800	7,400	1,930,160	14,476,200,000
11/06/2015	7,400	0.00 ■■	0.00	7,500	7,700	7,400	995,750	7,368,550,000
10/06/2015	7,400	-0.20 ▼	-2.63	7,500	7,600	7,300	564,140	4,174,636,000
09/06/2015	7,600	-0.10 ▼	-1.30	7,600	7,700	7,400	971,170	7,380,892,000
08/06/2015	7,700	0.40 ▲	5.48	7,400	7,800	7,400	2,299,250	17,704,225,000
05/06/2015	7,300	0.00 ■■	0.00	7,300	7,400	7,200	476,680	3,479,764,000
04/06/2015	7,300	0.00 ■■	0.00	7,300	7,400	7,200	570,270	4,162,971,000
03/06/2015	7,300	0.20 ▲	2.82	7,200	7,300	7,100	543,460	3,967,258,000
02/06/2015	7,100	0.00 ■■	0.00	7,100	7,400	7,100	482,930	3,428,803,000
01/06/2015	7,100	0.00 ■■	0.00	7,100	7,400	7,100	766,530	5,442,363,000
29/05/2015	7,100	-0.30 ▼	-4.05	7,500	7,500	7,100	657,520	4,668,392,000
28/05/2015	7,400	0.10 ▲	1.37	7,300	7,600	7,300	971,270	7,187,398,000
27/05/2015	7,300	-0.10 ▼	-1.35	7,400	7,500	7,200	783,710	5,721,083,000
26/05/2015	7,400	0.00 ■■	0.00	7,500	7,800	7,400	825,810	6,110,994,000
25/05/2015	7,400	0.10 ▲	1.37	7,300	7,500	7,200	962,000	7,118,800,000
22/05/2015	7,300	0.30 ▲	4.29	7,000	7,400	6,900	965,570	7,048,661,000
21/05/2015	7,000	-0.10 ▼	-1.41	7,000	7,200	7,000	701,620	4,911,340,000
20/05/2015	7,100	0.40 ▲	5.97	6,800	7,100	6,700	866,300	6,150,730,000
19/05/2015	6,700	0.20 ▲	3.08	6,500	6,800	6,500	514,040	3,444,068,000
18/05/2015	6,500	-0.20 ▼	-2.99	6,700	6,800	6,500	441,970	2,872,805,000
15/05/2015	6,700	-0.30 ▼	-4.29	7,000	7,000	6,700	650,450	4,358,015,000
14/05/2015	7,000	0.00 ■■	0.00	6,900	7,200	6,800	790,780	5,535,460,000
13/05/2015	7,000	0.00 ■■	0.00	7,100	7,100	6,800	843,650	5,905,550,000
12/05/2015	7,000	0.00 ■■	0.00	6,900	7,100	6,800	768,320	5,378,240,000
11/05/2015	7,000	-0.20 ▼	-2.78	7,300	7,300	7,000	646,110	4,522,770,000
08/05/2015	7,200	0.40 ▲	5.88	7,000	7,200	7,000	1,347,010	9,698,472,000
07/05/2015	6,800	0.40 ▲	6.25	6,300	6,800	6,200	584,740	3,976,232,000
06/05/2015	6,400	-0.40 ▼	-5.88	6,800	6,800	6,400	604,950	3,871,680,000
05/05/2015	6,800	-0.10 ▼	-1.45	6,800	7,000	6,500	1,225,450	8,333,060,000
04/05/2015	6,900	-0.50 ▼	-6.76	7,500	7,500	6,900	926,520	6,392,988,000
27/04/2015	7,400	-0.20 ▼	-2.63	7,600	7,700	7,400	700,350	5,182,590,000
24/04/2015	7,600	-0.20 ▼	-2.56	7,600	7,800	7,500	972,920	7,394,192,000
23/04/2015	7,800	-0.20 ▼	-2.50	8,100	8,200	7,800	417,160	3,253,848,000
22/04/2015	8,000	-0.10 ▼	-1.23	8,100	8,300	7,900	800,250	6,402,000,000
21/04/2015	8,100	-0.50 ▼	-5.81	8,500	8,600	8,000	2,230,670	18,068,427,000
20/04/2015	8,600	-0.20 ▼	-2.27	8,700	8,800	8,500	604,850	5,201,710,000
17/04/2015	8,800	0.10 ▲	1.15	8,800	8,800	8,600	591,140	5,202,032,000
16/04/2015	8,700	-0.10 ▼	-1.14	8,700	8,900	8,700	609,580	5,303,346,000
15/04/2015	8,800	0.10 ▲	1.15	8,800	8,900	8,700	294,240	2,589,312,000
14/04/2015	8,700	-0.20 ▼	-2.25	8,800	9,000	8,700	395,650	3,442,155,000
13/04/2015	8,900	0.00 ■■	0.00	8,900	9,100	8,800	560,730	4,990,497,000
10/04/2015	8,900	-0.10 ▼	-1.11	9,000	9,200	8,900	717,670	6,387,263,000
09/04/2015	9,000	0.30 ▲	3.45	8,600	9,100	8,600	713,510	6,421,590,000
08/04/2015	8,700	-0.20 ▼	-2.25	9,000	9,000	8,600	487,180	4,238,466,000
07/04/2015	8,900	0.30 ▲	3.49	8,500	8,900	8,500	403,220	3,588,658,000
06/04/2015	8,600	-0.20 ▼	-2.27	8,800	8,900	8,600	213,040	1,832,144,000
03/04/2015	8,800	0.00 ■■	0.00	8,800	9,000	8,600	240,530	2,116,664,000
02/04/2015	8,800	0.20 ▲	2.33	8,600	8,900	8,500	447,410	3,937,208,000
01/04/2015	8,600	-0.40 ▼	-4.44	9,000	9,000	8,500	637,810	5,485,166,000
31/03/2015	9,000	-0.10 ▼	-1.10	9,100	9,200	9,000	372,950	3,356,550,000
30/03/2015	9,100	-0.10 ▼	-1.09	9,300	9,500	9,000	527,040	4,796,064,000
27/03/2015	9,200	0.30 ▲	3.37	9,000	9,300	8,900	566,030	5,207,476,000
26/03/2015	8,900	-0.30 ▼	-3.26	9,100	9,200	8,900	228,920	2,037,388,000
25/03/2015	9,200	0.00 ■■	0.00	9,200	9,300	9,100	127,190	1,170,148,000
24/03/2015	9,200	-0.10 ▼	-1.08	9,300	9,300	9,000	290,120	2,669,104,000
23/03/2015	9,300	-0.20 ▼	-2.11	9,400	9,500	9,300	211,950	1,971,135,000
20/03/2015	9,500	-0.10 ▼	-1.04	9,600	9,600	9,400	208,910	1,984,645,000
19/03/2015	9,600	0.20 ▲	2.13	9,500	9,600	9,300	370,020	3,552,192,000
18/03/2015	9,400	-0.20 ▼	-2.08	9,700	9,700	9,400	514,430	4,835,642,000
17/03/2015	9,600	-0.10 ▼	-1.03	9,700	9,800	9,600	323,710	3,107,616,000
16/03/2015	9,700	0.00 ■■	0.00	9,800	9,800	9,700	392,800	3,810,160,000
13/03/2015	9,700	-0.10 ▼	-1.02	9,700	10,000	9,700	946,540	9,181,438,000
12/03/2015	9,800	0.00 ■■	0.00	9,700	9,900	9,600	337,770	3,310,146,000
11/03/2015	9,800	-0.10 ▼	-1.01	9,900	9,900	9,700	426,000	4,174,800,000
10/03/2015	9,900	0.30 ▲	3.12	9,700	10,000	9,600	600,350	5,943,465,000
09/03/2015	9,600	-0.30 ▼	-3.03	9,900	9,900	9,600	582,280	5,589,888,000
06/03/2015	9,900	0.20 ▲	2.06	9,600	10,300	9,600	1,701,770	16,847,523,000
05/03/2015	9,700	-0.20 ▼	-2.02	9,900	10,000	9,700	618,280	5,997,316,000
04/03/2015	9,900	0.60 ▲	6.45	9,900	9,900	9,800	2,338,870	23,154,813,000
03/03/2015	9,300	0.60 ▲	6.90	8,700	9,300	8,700	612,840	5,699,412,000
02/03/2015	8,700	0.00 ■■	0.00	8,700	8,800	8,600	292,980	2,548,926,000
27/02/2015	8,700	-0.10 ▼	-1.14	8,900	8,900	8,600	465,620	4,050,894,000
26/02/2015	8,800	0.00 ■■	0.00	8,900	8,900	8,700	359,430	3,162,984,000
25/02/2015	8,800	-0.20 ▼	-2.22	9,000	9,100	8,800	447,860	3,941,168,000
24/02/2015	9,000	0.10 ▲	1.12	8,900	9,100	8,900	130,160	1,171,440,000
13/02/2015	8,900	-0.10 ▼	-1.11	9,000	9,100	8,900	240,010	2,136,089,000
12/02/2015	9,000	-0.10 ▼	-1.10	9,100	9,300	9,000	349,400	3,144,600,000
11/02/2015	9,100	0.20 ▲	2.25	8,900	9,100	8,900	326,680	2,972,788,000
10/02/2015	8,900	0.10 ▲	1.14	8,800	8,900	8,700	216,120	1,923,468,000
09/02/2015	8,800	-0.10 ▼	-1.12	8,800	8,900	8,700	328,260	2,888,688,000
06/02/2015	8,900	0.10 ▲	1.14	8,800	9,000	8,800	142,770	1,270,653,000
05/02/2015	8,800	-0.10 ▼	-1.12	8,900	9,100	8,800	617,970	5,438,136,000
04/02/2015	8,900	-0.20 ▼	-2.20	9,100	9,100	8,700	687,190	6,115,991,000
03/02/2015	9,100	-0.10 ▼	-1.09	9,300	9,300	9,000	324,780	2,955,498,000
02/02/2015	9,200	-0.30 ▼	-3.16	9,400	9,500	9,200	199,510	1,835,492,000
30/01/2015	9,500	0.20 ▲	2.15	9,400	9,900	9,300	1,024,630	9,733,985,000
29/01/2015	9,300	-0.10 ▼	-1.06	9,400	9,500	9,300	401,610	3,734,973,000
28/01/2015	9,400	0.00 ■■	0.00	9,400	9,600	9,300	417,920	3,928,448,000
27/01/2015	9,400	-0.40 ▼	-4.08	9,900	9,900	9,400	904,480	8,502,112,000
26/01/2015	9,800	0.10 ▲	1.03	9,900	10,000	9,800	484,070	4,743,886,000
23/01/2015	9,700	-0.10 ▼	-1.02	9,800	10,000	9,700	656,020	6,363,394,000
22/01/2015	9,800	-0.10 ▼	-1.01	10,000	10,000	9,800	605,930	5,938,114,000
21/01/2015	9,900	-0.10 ▼	-1.00	10,000	10,100	9,900	486,230	4,813,677,000
20/01/2015	10,000	-0.10 ▼	-0.99	10,200	10,300	10,000	442,440	4,424,400,000
19/01/2015	10,100	0.20 ▲	2.02	10,000	10,400	10,000	1,008,510	10,185,951,000
16/01/2015	9,900	-0.10 ▼	-1.00	10,000	10,100	9,900	726,120	7,188,588,000
15/01/2015	10,000	0.00 ■■	0.00	10,000	10,200	9,900	1,238,130	12,381,300,000
14/01/2015	10,000	-0.10 ▼	-0.99	10,300	10,300	9,700	1,137,130	11,371,300,000
13/01/2015	10,100	0.10 ▲	1.00	9,900	10,200	9,900	346,280	3,497,428,000
12/01/2015	10,000	0.20 ▲	2.04	10,000	10,400	9,900	1,269,210	12,692,100,000
09/01/2015	9,800	0.00 ■■	0.00	9,800	9,900	9,700	781,760	7,661,248,000
08/01/2015	9,800	-0.20 ▼	-2.00	9,900	10,000	9,600	1,162,530	11,392,794,000
07/01/2015	10,000	-0.10 ▼	-0.99	10,200	10,300	9,900	1,118,750	11,187,500,000
06/01/2015	10,100	0.50 ▲	5.21	9,400	10,200	9,400	1,297,100	13,100,710,000
05/01/2015	9,600	0.60 ▲	6.67	9,400	9,600	9,400	1,195,150	11,473,440,000
31/12/2014	9,000	0.50 ▲	5.88	8,500	9,000	8,500	1,079,400	9,714,600,000
30/12/2014	8,500	0.20 ▲	2.41	8,300	8,800	7,900	1,039,060	8,832,010,000
29/12/2014	8,300	-0.60 ▼	-6.74	8,900	9,000	8,300	1,082,090	8,981,347,000
26/12/2014	8,900	-0.50 ▼	-5.32	9,200	9,600	8,800	920,800	8,195,120,000
25/12/2014	9,400	0.00 ■■	0.00	9,600	9,600	9,200	454,620	4,273,428,000
24/12/2014	9,400	-0.30 ▼	-3.09	9,800	9,800	9,400	679,640	6,388,616,000
23/12/2014	9,700	-0.20 ▼	-2.02	9,900	10,000	9,700	577,090	5,597,773,000
22/12/2014	9,900	-0.10 ▼	-1.00	10,000	10,100	9,900	400,080	3,960,792,000
19/12/2014	10,000	-0.40 ▼	-3.85	10,400	10,600	10,000	862,420	8,624,200,000
18/12/2014	10,400	0.10 ▲	0.97	10,500	10,600	10,300	492,300	5,119,920,000
17/12/2014	10,300	-0.50 ▼	-4.63	10,800	11,000	10,100	1,845,800	19,011,740,000
16/12/2014	10,800	-0.50 ▼	-4.42	11,100	11,300	10,800	944,590	10,201,572,000
15/12/2014	11,300	0.60 ▲	5.61	10,900	11,400	10,900	1,622,340	18,332,442,000
12/12/2014	10,700	0.40 ▲	3.88	10,300	10,800	10,300	715,160	7,652,212,000
11/12/2014	10,300	-0.20 ▼	-1.90	10,400	10,600	10,200	502,070	5,171,321,000
10/12/2014	10,500	0.40 ▲	3.96	10,100	10,500	9,900	1,043,700	10,958,850,000
09/12/2014	10,100	-0.50 ▼	-4.72	10,600	10,600	10,000	1,260,360	12,729,636,000
08/12/2014	10,600	-0.30 ▼	-2.75	10,900	11,000	10,600	457,640	4,850,984,000
05/12/2014	10,900	0.00 ■■	0.00	10,800	11,000	10,800	270,020	2,943,218,000
04/12/2014	10,900	0.10 ▲	0.93	10,800	11,100	10,800	318,900	3,476,010,000
03/12/2014	10,800	0.00 ■■	0.00	11,000	11,100	10,800	633,460	6,841,368,000
02/12/2014	10,800	-0.30 ▼	-2.70	11,000	11,100	10,700	649,710	7,016,868,000
01/12/2014	11,100	0.00 ■■	0.00	11,100	11,300	11,000	190,120	2,110,332,000
28/11/2014	11,100	0.20 ▲	1.83	10,900	11,200	10,800	734,490	8,152,839,000
27/11/2014	10,900	0.50 ▲	4.81	10,300	10,900	10,300	1,133,110	12,350,899,000
26/11/2014	10,400	-0.60 ▼	-5.45	11,000	11,300	10,400	1,226,870	12,759,448,000
25/11/2014	11,000	-0.10 ▼	-0.90	11,100	11,300	10,800	1,411,100	15,522,100,000
24/11/2014	11,100	-0.80 ▼	-6.72	11,800	11,900	11,100	1,474,150	16,363,065,000
21/11/2014	11,900	-0.30 ▼	-2.46	12,300	12,300	11,900	644,100	7,664,790,000
20/11/2014	12,200	0.20 ▲	1.67	12,200	12,300	11,800	1,232,740	15,039,428,000
19/11/2014	12,000	-0.20 ▼	-1.64	12,200	12,300	11,900	1,130,440	13,565,280,000
18/11/2014	12,200	-0.20 ▼	-1.61	12,300	12,500	12,200	1,103,340	13,460,748,000
17/11/2014	12,400	0.10 ▲	0.81	12,300	12,700	12,100	874,280	10,841,072,000
14/11/2014	12,300	0.00 ■■	0.00	11,800	12,400	11,800	1,739,480	21,395,604,000
13/11/2014	12,300	-0.90 ▼	-6.82	13,400	13,400	12,300	4,718,290	58,034,967,000
12/11/2014	13,200	-0.10 ▼	-0.75	13,400	13,600	13,200	2,332,680	30,791,376,000
11/11/2014	13,300	-0.30 ▼	-2.21	13,600	13,900	13,300	1,730,170	23,011,261,000
10/11/2014	13,600	-0.30 ▼	-2.16	14,000	14,100	13,600	1,692,110	23,012,696,000
07/11/2014	13,900	0.00 ■■	0.00	13,700	13,900	13,600	1,161,990	16,151,661,000
06/11/2014	13,900	0.20 ▲	1.46	14,000	14,300	13,800	2,497,760	34,718,864,000
05/11/2014	13,700	-0.10 ▼	-0.72	14,200	14,300	13,200	1,798,690	24,642,053,000
04/11/2014	13,800	0.90 ▲	6.98	12,800	13,800	12,800	3,369,740	46,502,412,000
03/11/2014	12,900	0.00 ■■	0.00	13,200	13,300	12,800	1,425,620	18,390,498,000
31/10/2014	12,900	0.70 ▲	5.74	12,100	13,000	12,100	1,679,110	21,660,519,000
30/10/2014	12,200	-0.20 ▼	-1.61	12,400	12,500	12,200	1,030,060	12,566,732,000
29/10/2014	12,400	0.40 ▲	3.33	12,300	12,500	12,100	609,520	7,558,048,000
28/10/2014	12,000	0.00 ■■	0.00	12,200	12,300	11,800	910,660	10,927,920,000
27/10/2014	12,000	-0.60 ▼	-4.76	12,600	12,600	12,000	768,310	9,219,720,000
24/10/2014	12,600	0.10 ▲	0.80	12,400	12,800	12,000	897,810	11,312,406,000
23/10/2014	12,500	0.00 ■■	0.00	12,900	13,200	12,400	2,537,620	31,720,250,000
22/10/2014	12,500	0.80 ▲	6.84	11,800	12,500	11,800	1,303,840	16,298,000,000
21/10/2014	11,700	-0.10 ▼	-0.85	11,800	12,000	11,600	979,450	11,459,565,000
20/10/2014	11,800	-0.60 ▼	-4.84	12,500	12,600	11,800	1,017,890	12,011,102,000
17/10/2014	12,400	0.40 ▲	3.33	12,300	12,400	11,700	1,456,640	18,062,336,000
16/10/2014	12,000	-0.60 ▼	-4.76	12,700	12,700	11,900	2,155,510	25,866,120,000
15/10/2014	12,600	-0.20 ▼	-1.56	12,700	13,000	12,300	1,319,480	16,625,448,000
14/10/2014	12,800	0.20 ▲	1.59	13,000	13,400	12,800	2,216,880	28,376,064,000
13/10/2014	12,600	0.80 ▲	6.78	11,700	12,600	11,600	1,642,000	20,689,200,000
10/10/2014	11,800	-0.70 ▼	-5.60	12,200	12,600	11,800	3,148,130	37,147,934,000
09/10/2014	12,500	-0.50 ▼	-3.85	13,000	13,300	12,500	1,916,050	23,950,625,000
08/10/2014	13,000	0.50 ▲	4.00	13,000	13,300	12,400	2,832,220	36,818,860,000
07/10/2014	12,500	0.80 ▲	6.84	11,700	12,500	11,700	3,893,010	48,662,625,000
06/10/2014	11,700	0.70 ▲	6.36	11,100	11,700	11,100	921,790	10,784,943,000
03/10/2014	11,000	0.30 ▲	2.80	10,500	11,000	10,400	2,402,620	26,428,820,000
02/10/2014	10,700	0.60 ▲	5.94	10,800	10,800	10,500	4,156,770	44,477,439,000
01/10/2014	10,100	0.60 ▲	6.32	10,100	10,100	10,100	1,806,650	18,247,165,000
30/09/2014	9,500	0.60 ▲	6.74	8,800	9,500	8,800	2,242,600	21,304,700,000
29/09/2014	8,900	-0.30 ▼	-3.26	9,000	9,200	8,900	959,100	8,535,990,000
26/09/2014	9,200	0.00 ■■	0.00	9,400	9,500	9,200	1,951,420	17,953,064,000
25/09/2014	9,200	0.60 ▲	6.98	9,200	9,200	8,900	4,237,020	38,980,584,000
24/09/2014	8,600	0.50 ▲	6.17	8,200	8,600	8,200	2,327,340	20,015,124,000
23/09/2014	8,100	0.00 ■■	0.00	8,100	8,200	8,000	669,910	5,426,271,000
22/09/2014	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	504,560	4,086,936,000
19/09/2014	8,200	0.10 ▲	1.23	8,100	8,300	8,000	604,680	4,958,376,000
18/09/2014	8,100	-0.10 ▼	-1.22	8,300	8,400	8,100	824,950	6,682,095,000
17/09/2014	8,200	-0.10 ▼	-1.20	8,500	8,500	8,100	698,840	5,730,488,000
16/09/2014	8,300	0.00 ■■	0.00	8,300	8,400	8,100	885,480	7,349,484,000
15/09/2014	8,300	-0.10 ▼	-1.19	8,500	8,600	8,300	792,220	6,575,426,000
12/09/2014	8,400	-0.10 ▼	-1.18	8,400	8,600	8,300	749,490	6,295,716,000
11/09/2014	8,500	0.20 ▲	2.41	8,400	8,600	8,300	659,420	5,605,070,000
10/09/2014	8,300	0.00 ■■	0.00	8,300	8,400	8,000	985,830	8,182,389,000
09/09/2014	8,300	-0.60 ▼	-6.74	8,800	8,900	8,300	1,751,600	14,538,280,000
08/09/2014	8,900	0.20 ▲	2.30	8,800	9,100	8,700	1,590,540	14,155,806,000
05/09/2014	8,700	-0.20 ▼	-2.25	9,000	9,000	8,700	1,320,060	11,484,522,000
04/09/2014	8,900	-0.10 ▼	-1.11	9,100	9,200	8,700	1,501,690	13,365,041,000
03/09/2014	9,000	0.30 ▲	3.45	9,300	9,300	9,000	1,893,840	17,044,560,000
29/08/2014	8,700	0.50 ▲	6.10	8,300	8,700	8,300	2,561,930	22,288,791,000
28/08/2014	8,200	0.10 ▲	1.23	8,100	8,300	8,000	681,200	5,585,840,000
27/08/2014	8,100	-0.20 ▼	-2.41	8,300	8,300	8,100	384,470	3,114,207,000
26/08/2014	8,300	0.20 ▲	2.47	8,100	8,400	8,100	995,450	8,262,235,000
25/08/2014	8,100	0.00 ■■	0.00	8,200	8,300	8,100	819,380	6,636,978,000
22/08/2014	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	614,880	4,980,528,000
21/08/2014	8,200	0.10 ▲	1.23	8,200	8,300	8,100	924,500	7,580,900,000
20/08/2014	8,100	-0.10 ▼	-1.22	8,200	8,300	8,000	626,130	5,071,653,000
19/08/2014	8,200	0.10 ▲	1.23	8,100	8,200	8,100	869,750	7,131,950,000
18/08/2014	8,100	0.00 ■■	0.00	8,100	8,200	8,000	766,890	6,211,809,000
15/08/2014	8,100	0.00 ■■	0.00	8,100	8,200	8,000	604,530	4,896,693,000
14/08/2014	8,100	0.10 ▲	1.25	8,100	8,200	8,000	557,150	4,512,915,000
13/08/2014	8,000	0.00 ■■	0.00	7,900	8,100	7,900	935,590	7,484,720,000
12/08/2014	8,000	-0.20 ▼	-2.44	8,200	8,300	7,800	1,498,340	11,986,720,000
11/08/2014	8,200	-0.30 ▼	-3.53	8,400	8,500	8,200	284,030	2,329,046,000
08/08/2014	8,500	0.10 ▲	1.19	8,500	8,600	8,400	829,960	7,054,660,000
07/08/2014	8,400	0.10 ▲	1.20	8,300	8,400	8,200	443,270	3,723,468,000
06/08/2014	8,300	-0.10 ▼	-1.19	8,400	8,400	8,200	447,220	3,711,926,000
05/08/2014	8,400	0.40 ▲	5.00	8,200	8,400	8,200	836,480	7,026,432,000
04/08/2014	8,000	0.00 ■■	0.00	7,900	8,100	7,900	219,490	1,755,920,000
01/08/2014	8,000	-0.10 ▼	-1.23	8,100	8,200	7,900	571,780	4,574,240,000
31/07/2014	8,100	0.00 ■■	0.00	8,000	8,200	7,900	593,450	4,806,945,000
30/07/2014	8,100	0.00 ■■	0.00	8,100	8,300	8,000	516,640	4,184,784,000
29/07/2014	8,100	0.10 ▲	1.25	7,900	8,200	7,900	364,830	2,955,123,000
28/07/2014	8,000	-0.40 ▼	-4.76	8,200	8,200	7,900	2,196,300	17,570,400,000
25/07/2014	8,400	-0.60 ▼	-6.67	8,900	9,000	8,400	2,376,820	19,965,288,000
24/07/2014	9,000	-0.20 ▼	-2.17	9,200	9,200	8,900	1,289,920	11,609,280,000
23/07/2014	9,200	-0.20 ▼	-2.13	9,400	9,500	9,100	695,570	6,399,244,000
22/07/2014	9,400	0.30 ▲	3.30	9,100	9,400	9,000	1,556,540	14,631,476,000
21/07/2014	9,100	-0.10 ▼	-1.09	9,300	9,500	9,000	1,525,750	13,884,325,000
18/07/2014	9,200	0.10 ▲	1.10	9,000	9,200	9,000	967,200	8,898,240,000
17/07/2014	9,100	0.20 ▲	2.25	9,000	9,400	9,000	2,188,110	19,911,801,000
16/07/2014	8,900	0.50 ▲	5.95	8,600	8,900	8,500	2,394,480	21,310,872,000
15/07/2014	8,400	0.10 ▲	1.20	8,300	8,500	8,300	468,920	3,938,928,000
14/07/2014	8,300	-0.10 ▼	-1.19	8,500	8,500	8,300	265,590	2,204,397,000
11/07/2014	8,400	0.00 ■■	0.00	8,400	8,500	8,200	515,390	4,329,276,000
10/07/2014	8,400	-0.20 ▼	-2.33	8,600	8,700	8,300	1,187,140	9,971,976,000
09/07/2014	8,600	0.30 ▲	3.61	8,400	8,600	8,400	677,770	5,828,822,000
08/07/2014	8,300	0.00 ■■	0.00	8,300	8,500	8,200	647,270	5,372,341,000
07/07/2014	8,300	-0.20 ▼	-2.35	8,500	8,600	8,300	812,760	6,745,908,000
04/07/2014	8,500	0.10 ▲	1.19	8,400	8,600	8,400	852,870	7,249,395,000
03/07/2014	8,400	0.20 ▲	2.44	8,200	8,600	8,200	1,227,160	10,308,144,000
02/07/2014	8,200	0.10 ▲	1.23	8,100	8,200	8,000	472,670	3,875,894,000
01/07/2014	8,100	0.10 ▲	1.25	8,000	8,200	8,000	647,560	5,245,236,000
30/06/2014	8,000	0.20 ▲	2.56	7,800	8,100	7,800	1,135,150	9,081,200,000
27/06/2014	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	315,680	2,462,304,000
26/06/2014	7,900	0.10 ▲	1.28	7,900	8,000	7,800	414,950	3,278,105,000
25/06/2014	7,800	-0.10 ▼	-1.27	7,900	8,000	7,800	542,890	4,234,542,000
24/06/2014	7,900	0.30 ▲	3.95	7,700	7,900	7,600	484,170	3,824,943,000
23/06/2014	7,600	-0.10 ▼	-1.30	7,800	7,800	7,600	364,800	2,772,480,000
20/06/2014	7,700	-0.20 ▼	-2.53	8,000	8,000	7,700	306,080	2,356,816,000
19/06/2014	7,900	-0.10 ▼	-1.25	7,800	8,000	7,600	1,154,900	9,123,710,000
18/06/2014	8,000	0.10 ▲	1.27	7,900	8,200	7,900	888,920	7,111,360,000
17/06/2014	7,900	0.10 ▲	1.28	7,900	8,000	7,800	486,680	3,844,772,000
16/06/2014	7,800	0.10 ▲	1.30	7,800	8,000	7,700	624,250	4,869,150,000
13/06/2014	7,700	-0.10 ▼	-1.28	7,700	7,800	7,600	533,480	4,107,796,000
12/06/2014	7,800	0.00 ■■	0.00	7,700	7,900	7,700	390,030	3,042,234,000
11/06/2014	7,800	0.20 ▲	2.63	7,600	7,800	7,500	560,370	4,370,886,000
10/06/2014	7,600	-0.60 ▼	-7.32	7,700	7,800	7,500	856,040	6,505,904,000
09/06/2014	8,200	-0.10 ▼	-1.20	8,200	8,600	8,100	1,030,440	8,449,608,000
06/06/2014	8,300	0.30 ▲	3.75	8,100	8,300	8,100	472,480	3,921,584,000
05/06/2014	8,000	0.10 ▲	1.27	7,900	8,200	7,700	389,200	3,113,600,000
04/06/2014	7,900	-0.30 ▼	-3.66	8,200	8,200	7,900	591,600	4,673,640,000
03/06/2014	8,200	0.20 ▲	2.50	8,100	8,400	8,100	684,660	5,614,212,000
02/06/2014	8,000	-0.40 ▼	-4.76	8,400	8,500	8,000	1,096,750	8,774,000,000
30/05/2014	8,400	0.00 ■■	0.00	8,400	8,600	8,300	868,970	7,299,348,000
29/05/2014	8,400	-0.30 ▼	-3.45	8,600	8,700	8,200	1,436,440	12,066,096,000
28/05/2014	8,700	-0.10 ▼	-1.14	8,800	9,000	8,600	1,640,010	14,268,087,000
27/05/2014	8,800	0.10 ▲	1.15	8,700	9,000	8,500	974,920	8,579,296,000
26/05/2014	8,700	0.40 ▲	4.82	8,200	8,700	8,100	994,600	8,653,020,000
23/05/2014	8,300	0.40 ▲	5.06	7,900	8,400	7,900	1,412,760	11,725,908,000
22/05/2014	7,900	-0.40 ▼	-4.82	8,300	8,400	7,900	1,427,830	11,279,857,000
21/05/2014	8,300	0.10 ▲	1.22	8,200	8,500	8,100	1,071,420	8,892,786,000
20/05/2014	8,200	0.50 ▲	6.49	7,600	8,200	7,600	1,131,790	9,280,678,000
19/05/2014	7,700	0.50 ▲	6.94	7,400	7,700	7,200	1,198,030	9,224,831,000
16/05/2014	7,200	0.40 ▲	5.88	6,800	7,200	6,800	1,040,750	7,493,400,000
15/05/2014	6,800	-0.20 ▼	-2.86	7,000	7,400	6,700	1,330,490	9,047,332,000
14/05/2014	7,000	0.30 ▲	4.48	6,400	7,100	6,400	756,990	5,298,930,000
13/05/2014	6,700	-0.40 ▼	-5.63	6,700	6,900	6,700	880,420	5,898,814,000
12/05/2014	7,100	-0.50 ▼	-6.58	7,400	7,400	7,100	359,330	2,551,243,000
09/05/2014	7,600	-0.20 ▼	-2.56	7,300	7,700	7,300	1,334,250	10,140,300,000
08/05/2014	7,800	-0.50 ▼	-6.02	8,000	8,000	7,800	283,000	2,207,400,000
07/05/2014	8,300	-0.30 ▼	-3.49	8,600	8,600	8,200	330,850	2,746,055,000
06/05/2014	8,600	-0.30 ▼	-3.37	8,800	8,800	8,300	479,630	4,124,818,000
05/05/2014	8,900	-0.50 ▼	-5.32	9,600	9,600	8,900	318,460	2,834,294,000
29/04/2014	9,400	0.20 ▲	2.17	9,300	9,600	9,300	724,030	6,805,882,000
28/04/2014	9,200	-0.60 ▼	-6.12	9,500	9,600	9,200	880,270	8,098,484,000
25/04/2014	9,800	0.20 ▲	2.08	9,600	9,800	9,600	223,270	2,188,046,000
24/04/2014	9,600	0.20 ▲	2.13	9,300	9,700	9,300	434,740	4,173,504,000
23/04/2014	9,400	-0.10 ▼	-1.05	9,500	9,600	9,200	261,740	2,460,356,000
22/04/2014	9,500	0.40 ▲	4.40	9,300	9,500	8,900	417,290	3,964,255,000
21/04/2014	9,100	-0.50 ▼	-5.21	9,300	9,500	9,100	387,250	3,523,975,000
18/04/2014	9,600	-0.70 ▼	-6.80	10,300	10,300	9,600	638,460	6,129,216,000
17/04/2014	10,300	0.20 ▲	1.98	10,300	10,400	10,100	227,760	2,345,928,000
16/04/2014	10,100	-0.20 ▼	-1.94	10,300	10,500	9,800	1,134,650	11,459,965,000
15/04/2014	10,300	-0.40 ▼	-3.74	10,600	10,700	10,200	802,710	8,267,913,000
14/04/2014	10,700	-0.10 ▼	-0.93	10,700	10,800	10,500	364,440	3,899,508,000
11/04/2014	10,800	-0.20 ▼	-1.82	10,900	11,000	10,700	419,750	4,533,300,000
10/04/2014	11,000	0.20 ▲	1.85	10,900	11,200	10,800	1,508,200	16,590,200,000
08/04/2014	10,800	0.10 ▲	0.93	10,700	10,800	10,600	562,820	6,078,456,000
07/04/2014	10,700	0.00 ■■	0.00	10,500	10,800	10,500	470,340	5,032,638,000
04/04/2014	10,700	-0.20 ▼	-1.83	10,900	10,900	10,600	313,350	3,352,845,000
03/04/2014	10,900	0.50 ▲	4.81	10,400	10,900	10,400	712,350	7,764,615,000
02/04/2014	10,400	-0.20 ▼	-1.89	10,800	10,800	10,100	1,217,630	12,663,352,000
01/04/2014	10,600	-0.60 ▼	-5.36	11,100	11,100	10,500	1,560,990	16,546,494,000
31/03/2014	11,200	-0.40 ▼	-3.45	11,600	11,700	11,200	752,440	8,427,328,000
28/03/2014	11,600	-0.10 ▼	-0.85	11,700	11,900	11,500	830,200	9,630,320,000
27/03/2014	11,700	0.30 ▲	2.63	11,300	11,800	11,200	454,250	5,314,725,000
26/03/2014	11,400	-0.60 ▼	-5.00	12,200	12,300	11,400	1,747,080	19,916,712,000
25/03/2014	12,000	-0.70 ▼	-5.51	12,700	12,700	11,900	2,234,020	26,808,240,000
24/03/2014	12,700	0.60 ▲	4.96	12,600	12,800	12,300	1,499,040	19,037,808,000
21/03/2014	12,100	0.50 ▲	4.31	11,400	12,100	11,400	1,348,320	16,314,672,000
20/03/2014	11,600	-0.50 ▼	-4.13	12,200	12,200	11,400	1,726,510	20,027,516,000
19/03/2014	12,100	0.50 ▲	4.31	11,500	12,300	11,500	1,625,250	19,665,525,000
18/03/2014	11,600	0.70 ▲	6.42	11,000	11,600	10,800	3,475,250	40,312,900,000
17/03/2014	10,900	0.40 ▲	3.81	10,700	11,100	10,600	1,898,740	20,696,266,000
14/03/2014	10,500	-0.10 ▼	-0.94	10,600	10,800	10,400	879,450	9,234,225,000
13/03/2014	10,600	0.10 ▲	0.95	10,700	10,700	10,400	1,167,130	12,371,578,000
12/03/2014	10,500	-0.60 ▼	-5.41	11,100	11,100	10,500	1,072,560	11,261,880,000
11/03/2014	11,100	0.10 ▲	0.91	11,300	11,300	10,800	885,430	9,828,273,000
10/03/2014	11,000	0.70 ▲	6.80	10,300	11,000	10,300	2,924,580	32,170,380,000
07/03/2014	10,300	0.10 ▲	0.98	10,300	10,600	10,200	838,250	8,633,975,000
06/03/2014	10,200	0.00 ■■	0.00	10,200	10,300	10,100	442,150	4,509,930,000
05/03/2014	10,200	0.10 ▲	0.99	10,100	10,300	10,100	354,610	3,617,022,000
04/03/2014	10,100	-0.20 ▼	-1.94	10,200	10,200	9,900	747,770	7,552,477,000
03/03/2014	10,300	-0.30 ▼	-2.83	10,500	10,500	10,100	562,090	5,789,527,000
28/02/2014	10,600	0.00 ■■	0.00	10,600	10,600	10,400	485,010	5,141,106,000
27/02/2014	10,600	0.50 ▲	4.95	10,300	10,800	10,300	2,661,850	28,215,610,000
26/02/2014	10,100	-0.10 ▼	-0.98	10,200	10,200	10,000	658,990	6,655,799,000
25/02/2014	10,200	0.10 ▲	0.99	10,100	10,300	10,000	634,650	6,473,430,000
24/02/2014	10,100	0.00 ■■	0.00	10,300	10,300	10,000	503,060	5,080,906,000
21/02/2014	10,100	-0.30 ▼	-2.88	10,300	10,400	10,000	541,650	5,470,665,000
20/02/2014	10,400	-0.70 ▼	-6.31	11,100	11,200	10,400	1,162,650	12,091,560,000
19/02/2014	11,100	0.50 ▲	4.72	10,600	11,300	10,400	1,272,030	14,119,533,000
18/02/2014	10,600	0.30 ▲	2.91	10,400	10,800	10,400	1,041,620	11,041,172,000
17/02/2014	10,300	-0.10 ▼	-0.96	10,400	10,400	10,100	456,290	4,699,787,000
14/02/2014	10,400	0.50 ▲	5.05	10,000	10,500	9,900	933,210	9,705,384,000
13/02/2014	9,900	-0.10 ▼	-1.00	10,100	10,200	9,800	302,490	2,994,651,000
12/02/2014	10,000	-0.20 ▼	-1.96	10,000	10,200	10,000	176,540	1,765,400,000
11/02/2014	10,200	0.30 ▲	3.03	10,000	10,300	9,900	509,570	5,197,614,000
10/02/2014	9,900	0.00 ■■	0.00	9,800	10,000	9,800	263,650	2,610,135,000
07/02/2014	9,900	0.00 ■■	0.00	9,900	10,000	9,800	96,610	956,439,000
06/02/2014	9,900	0.30 ▲	3.12	9,700	9,900	9,500	119,660	1,184,634,000
27/01/2014	9,600	0.00 ■■	0.00	9,500	9,700	9,500	121,960	1,170,816,000
24/01/2014	9,600	0.00 ■■	0.00	9,600	9,700	9,500	225,090	2,160,864,000
23/01/2014	9,600	-0.20 ▼	-2.04	9,700	9,800	9,600	227,760	2,186,496,000
22/01/2014	9,800	0.10 ▲	1.03	9,800	9,900	9,700	205,860	2,017,428,000
21/01/2014	9,700	-0.20 ▼	-2.02	9,900	9,900	9,600	286,580	2,779,826,000
20/01/2014	9,900	-0.10 ▼	-1.00	9,900	10,000	9,700	168,020	1,663,398,000
17/01/2014	10,000	0.00 ■■	0.00	10,000	10,100	9,900	368,210	3,682,100,000
16/01/2014	10,000	-0.10 ▼	-0.99	10,200	10,200	9,800	283,290	2,832,900,000
15/01/2014	10,100	0.00 ■■	0.00	10,000	10,300	9,900	596,620	6,025,862,000
14/01/2014	10,100	0.00 ■■	0.00	10,100	10,200	10,000	331,190	3,345,019,000
13/01/2014	10,100	-0.10 ▼	-0.98	10,300	10,300	10,100	403,460	4,074,946,000
10/01/2014	10,200	0.00 ■■	0.00	10,200	10,500	10,200	327,790	3,343,458,000
09/01/2014	10,200	0.20 ▲	2.00	10,100	10,200	10,000	194,600	1,984,920,000
08/01/2014	10,000	-0.30 ▼	-2.91	10,100	10,300	10,000	414,280	4,142,800,000
07/01/2014	10,300	0.10 ▲	0.98	10,300	10,400	10,200	237,890	2,450,267,000
06/01/2014	10,200	0.20 ▲	2.00	10,100	10,200	10,000	282,070	2,877,114,000
03/01/2014	10,000	0.00 ■■	0.00	10,100	10,300	10,000	320,210	3,202,100,000
02/01/2014	10,000	-0.10 ▼	-0.99	10,200	10,300	10,000	158,630	1,586,300,000
31/12/2013	10,100	0.10 ▲	1.00	10,000	10,200	9,900	395,080	3,990,308,000
30/12/2013	10,000	-0.70 ▼	-6.54	10,700	10,700	10,000	409,190	4,091,900,000
27/12/2013	10,700	0.00 ■■	0.00	10,600	10,700	10,400	436,270	4,668,089,000
26/12/2013	10,700	-0.20 ▼	-1.83	10,900	11,000	10,700	556,960	5,959,472,000
25/12/2013	10,900	0.40 ▲	3.81	10,500	11,100	10,500	1,100,870	11,999,483,000
24/12/2013	10,500	-0.20 ▼	-1.87	10,700	10,700	10,400	534,970	5,617,185,000
23/12/2013	10,700	-0.10 ▼	-0.93	10,800	10,900	10,700	280,640	3,002,848,000
20/12/2013	10,800	0.00 ■■	0.00	10,900	11,000	10,700	317,990	3,434,292,000
19/12/2013	10,800	0.00 ■■	0.00	10,800	11,100	10,800	780,830	8,432,964,000
18/12/2013	10,800	-0.10 ▼	-0.92	10,900	10,900	10,700	236,430	2,553,444,000
17/12/2013	10,900	0.10 ▲	0.93	10,700	10,900	10,700	465,690	5,076,021,000
16/12/2013	10,800	0.00 ■■	0.00	10,800	10,800	10,600	380,860	4,113,288,000
13/12/2013	10,800	-0.10 ▼	-0.92	10,900	10,900	10,700	406,020	4,385,016,000
12/12/2013	10,900	0.00 ■■	0.00	10,900	10,900	10,600	353,980	3,858,382,000
11/12/2013	10,900	-0.30 ▼	-2.68	11,000	11,200	10,800	537,510	5,858,859,000
10/12/2013	11,200	0.20 ▲	1.82	11,000	11,400	10,800	1,503,050	16,834,160,000
09/12/2013	11,000	-0.10 ▼	-0.90	11,000	11,100	10,800	772,290	8,495,190,000
06/12/2013	11,100	-0.10 ▼	-0.89	11,200	11,400	10,900	809,330	8,983,563,000
05/12/2013	11,200	0.50 ▲	4.67	10,700	11,400	10,700	1,574,310	17,632,272,000
04/12/2013	10,700	0.10 ▲	0.94	10,400	10,700	10,400	1,235,080	13,215,356,000
03/12/2013	10,600	0.30 ▲	2.91	10,300	10,600	10,300	570,750	6,049,950,000
02/12/2013	10,300	0.60 ▲	6.19	9,700	10,300	9,700	589,380	6,070,614,000
29/11/2013	9,700	-0.30 ▼	-3.00	10,000	10,000	9,700	245,600	2,382,320,000
28/11/2013	10,000	0.00 ■■	0.00	10,000	10,000	9,900	107,040	1,070,400,000
27/11/2013	10,000	-0.10 ▼	-0.99	10,100	10,100	9,900	333,780	3,337,800,000
26/11/2013	10,100	-0.10 ▼	-0.98	10,000	10,300	10,000	346,170	3,496,317,000
25/11/2013	10,200	-0.10 ▼	-0.97	10,300	10,300	10,000	557,830	5,689,866,000
22/11/2013	10,300	-0.20 ▼	-1.90	10,500	10,500	10,100	500,540	5,155,562,000
21/11/2013	10,500	0.00 ■■	0.00	10,700	10,900	10,200	1,113,790	11,694,795,000
20/11/2013	10,500	0.60 ▲	6.06	10,000	10,500	10,000	958,340	10,062,570,000
19/11/2013	9,900	-0.10 ▼	-1.00	10,100	10,100	9,900	284,310	2,814,669,000
18/11/2013	10,000	0.30 ▲	3.09	9,800	10,200	9,800	737,840	7,378,400,000
15/11/2013	9,700	0.20 ▲	2.11	9,700	9,800	9,500	371,910	3,607,527,000
14/11/2013	9,500	-0.10 ▼	-1.04	9,600	9,700	9,500	146,940	1,395,930,000
13/11/2013	9,600	0.00 ■■	0.00	9,500	9,700	9,400	127,410	1,223,136,000
12/11/2013	9,600	-0.20 ▼	-2.04	9,800	9,900	9,500	342,320	3,286,272,000
11/11/2013	9,800	0.10 ▲	1.03	9,800	9,900	9,700	304,030	2,979,494,000
08/11/2013	9,700	-0.20 ▼	-2.02	9,900	9,900	9,700	283,300	2,748,010,000
07/11/2013	9,900	0.10 ▲	1.02	9,900	9,900	9,600	473,330	4,685,967,000
06/11/2013	9,800	0.00 ■■	0.00	9,900	10,000	9,800	337,830	3,310,734,000
05/11/2013	9,800	0.00 ■■	0.00	9,700	9,900	9,600	391,300	3,834,740,000
04/11/2013	9,800	0.30 ▲	3.16	9,600	9,900	9,500	452,780	4,437,244,000
01/11/2013	9,500	0.10 ▲	1.06	9,300	9,500	9,300	202,750	1,926,125,000
31/10/2013	9,400	-0.10 ▼	-1.05	9,400	9,400	9,300	65,880	619,272,000
30/10/2013	9,500	0.20 ▲	2.15	9,500	9,800	9,400	232,210	2,205,995,000
29/10/2013	9,300	0.10 ▲	1.09	9,100	9,400	9,100	177,840	1,653,912,000
28/10/2013	9,200	-0.30 ▼	-3.16	9,500	9,500	9,100	351,500	3,233,800,000
25/10/2013	9,500	-0.30 ▼	-3.06	9,700	9,800	9,400	203,700	1,935,150,000
24/10/2013	9,800	0.10 ▲	1.03	9,700	10,200	9,700	898,860	8,808,828,000
23/10/2013	9,700	0.60 ▲	6.59	9,100	9,700	9,000	685,460	6,648,962,000
22/10/2013	9,100	-0.10 ▼	-1.09	9,200	9,200	9,000	158,430	1,441,713,000
21/10/2013	9,200	-0.20 ▼	-2.13	9,400	9,400	9,200	405,250	3,728,300,000
18/10/2013	9,400	0.30 ▲	3.30	9,300	9,500	9,300	434,440	4,083,736,000
17/10/2013	9,100	0.00 ■■	0.00	9,300	9,300	9,100	168,240	1,530,984,000
16/10/2013	9,100	0.20 ▲	2.25	9,200	9,400	9,100	386,580	3,517,878,000
15/10/2013	8,900	0.50 ▲	5.95	8,500	8,900	8,500	403,730	3,593,197,000
14/10/2013	8,400	-0.20 ▼	-2.33	8,600	8,700	8,400	72,040	605,136,000
11/10/2013	8,600	-0.10 ▼	-1.15	8,500	8,700	8,500	106,500	915,900,000
10/10/2013	8,700	0.00 ■■	0.00	8,700	8,800	8,500	102,000	887,400,000
09/10/2013	8,700	0.00 ■■	0.00	8,700	8,800	8,600	170,570	1,483,959,000
08/10/2013	8,700	-0.10 ▼	-1.14	8,900	8,900	8,700	87,280	759,336,000
07/10/2013	8,800	0.10 ▲	1.15	8,700	8,900	8,600	222,870	1,961,256,000
04/10/2013	8,700	0.00 ■■	0.00	8,700	8,700	8,400	316,630	2,754,681,000
03/10/2013	8,700	0.10 ▲	1.16	8,800	8,800	8,500	136,220	1,185,114,000
02/10/2013	8,600	0.20 ▲	2.38	8,400	8,900	8,400	189,260	1,627,636,000
01/10/2013	8,400	-0.30 ▼	-3.45	8,800	8,900	8,400	236,360	1,985,424,000
30/09/2013	8,700	-0.40 ▼	-4.40	8,800	9,000	8,600	287,340	2,499,858,000
27/09/2013	9,100	0.50 ▲	5.81	8,800	9,200	8,700	444,120	4,041,492,000
26/09/2013	8,600	0.50 ▲	6.17	8,200	8,600	8,100	280,170	2,409,462,000
25/09/2013	8,100	0.40 ▲	5.19	7,800	8,200	7,700	193,310	1,565,811,000
24/09/2013	7,700	0.10 ▲	1.32	7,700	7,800	7,600	106,660	821,282,000
23/09/2013	7,600	0.00 ■■	0.00	7,600	7,600	7,400	85,270	648,052,000
20/09/2013	7,600	0.10 ▲	1.33	7,500	7,600	7,400	72,760	552,976,000
19/09/2013	7,500	0.10 ▲	1.35	7,400	7,500	7,400	66,480	498,600,000
18/09/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,300	139,220	1,030,228,000
17/09/2013	7,400	-0.30 ▼	-3.90	7,700	7,700	7,400	91,770	679,098,000
16/09/2013	7,700	0.00 ■■	0.00	7,800	7,800	7,500	41,500	319,550,000
13/09/2013	7,700	0.00 ■■	0.00	7,700	7,900	7,700	83,880	645,876,000
12/09/2013	7,700	0.20 ▲	2.67	7,500	7,700	7,400	195,570	1,505,889,000
11/09/2013	7,500	0.10 ▲	1.35	7,500	7,600	7,300	61,040	457,800,000
10/09/2013	7,400	0.10 ▲	1.37	7,400	7,500	7,300	41,800	309,320,000
09/09/2013	7,300	-0.30 ▼	-3.95	7,600	7,600	7,300	99,790	728,467,000
06/09/2013	7,600	0.00 ■■	0.00	7,500	7,700	7,500	111,950	850,820,000
05/09/2013	7,600	0.00 ■■	0.00	7,800	7,800	7,300	318,640	2,421,664,000
04/09/2013	7,600	-0.20 ▼	-2.56	7,600	7,700	7,500	138,090	1,049,484,000
03/09/2013	7,800	-0.20 ▼	-2.50	8,200	8,200	7,600	275,500	2,148,900,000
30/08/2013	8,000	0.00 ■■	0.00	8,000	8,000	7,800	125,150	1,001,200,000
29/08/2013	8,000	-0.30 ▼	-3.61	8,300	8,300	7,900	86,590	692,720,000
28/08/2013	8,300	0.00 ■■	0.00	8,200	8,300	7,900	206,960	1,717,768,000
27/08/2013	8,300	-0.10 ▼	-1.19	8,500	8,500	8,200	78,270	649,641,000
26/08/2013	8,400	0.50 ▲	6.33	7,900	8,400	7,900	225,380	1,893,192,000
23/08/2013	7,900	-0.40 ▼	-4.82	8,200	8,400	7,900	276,330	2,183,007,000
22/08/2013	8,300	-0.20 ▼	-2.35	8,300	8,500	8,000	99,960	829,668,000
21/08/2013	8,500	0.20 ▲	2.41	8,300	8,600	8,300	123,020	1,045,670,000
20/08/2013	8,300	0.20 ▲	2.47	8,200	8,600	8,200	539,110	4,474,613,000
19/08/2013	8,100	0.50 ▲	6.58	7,600	8,100	7,600	260,390	2,109,159,000
16/08/2013	7,600	-0.50 ▼	-6.17	8,100	8,300	7,600	131,720	1,001,072,000
15/08/2013	8,100	0.50 ▲	6.58	7,600	8,100	7,500	200,390	1,623,159,000
14/08/2013	7,600	0.00 ■■	0.00	7,400	7,600	7,300	116,370	884,412,000
13/08/2013	7,600	0.00 ■■	0.00	7,400	7,700	7,400	58,040	441,104,000
12/08/2013	7,600	0.00 ■■	0.00	7,600	7,700	7,500	83,560	635,056,000
09/08/2013	7,600	0.20 ▲	2.70	7,500	7,600	7,300	252,550	1,919,380,000
08/08/2013	7,400	-0.50 ▼	-6.33	7,700	7,900	7,400	98,320	727,568,000
07/08/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,700	60,530	478,187,000
06/08/2013	7,900	0.30 ▲	3.95	7,700	7,900	7,500	45,910	362,689,000
05/08/2013	7,600	-0.20 ▼	-2.56	7,800	8,000	7,600	75,660	575,016,000
02/08/2013	7,800	-0.10 ▼	-1.27	8,000	8,000	7,700	29,150	227,370,000
01/08/2013	7,900	0.10 ▲	1.28	7,800	8,000	7,600	76,380	603,402,000
31/07/2013	7,800	0.20 ▲	2.63	7,700	7,800	7,400	152,440	1,189,032,000
30/07/2013	7,600	-0.50 ▼	-6.17	8,100	8,100	7,600	167,350	1,271,860,000
29/07/2013	8,100	-0.60 ▼	-6.90	8,600	8,600	8,100	176,020	1,425,762,000
26/07/2013	8,700	0.00 ■■	0.00	8,800	8,800	8,500	183,040	1,592,448,000
25/07/2013	8,700	-0.20 ▼	-2.25	9,000	9,000	8,700	131,660	1,145,442,000
24/07/2013	8,900	0.00 ■■	0.00	8,800	9,000	8,800	87,520	778,928,000
23/07/2013	8,900	-0.10 ▼	-1.11	8,900	9,100	8,800	98,060	872,734,000
22/07/2013	9,000	-0.20 ▼	-2.17	9,100	9,200	9,000	121,060	1,089,540,000
19/07/2013	9,200	-0.10 ▼	-1.08	9,200	9,300	9,200	34,080	313,536,000
18/07/2013	9,300	-0.10 ▼	-1.06	9,400	9,400	9,200	46,780	435,054,000
17/07/2013	9,400	0.20 ▲	2.17	9,200	9,400	9,200	57,310	538,714,000
16/07/2013	9,200	-0.20 ▼	-2.13	9,500	9,500	9,200	77,930	716,956,000
15/07/2013	9,400	-0.10 ▼	-1.05	9,300	9,600	9,300	96,060	902,964,000
12/07/2013	9,500	0.30 ▲	3.26	9,200	9,500	9,100	154,010	1,463,095,000
11/07/2013	9,200	0.10 ▲	1.10	9,100	9,200	9,100	64,330	591,836,000
10/07/2013	9,100	-0.10 ▼	-1.09	9,200	9,300	9,100	43,450	395,395,000
09/07/2013	9,200	0.00 ■■	0.00	9,200	9,200	9,000	64,370	592,204,000
08/07/2013	9,200	0.00 ■■	0.00	9,100	9,200	9,000	59,090	543,628,000
05/07/2013	9,200	0.00 ■■	0.00	9,200	9,300	9,200	20,190	185,748,000
04/07/2013	9,200	-0.10 ▼	-1.08	9,100	9,300	9,100	66,880	615,296,000
03/07/2013	9,300	0.00 ■■	0.00	9,200	9,400	9,200	46,130	429,009,000
02/07/2013	9,300	0.10 ▲	1.09	9,300	9,300	9,200	74,880	696,384,000
01/07/2013	9,200	0.00 ■■	0.00	9,200	9,300	9,100	85,880	790,096,000
28/06/2013	9,200	-0.20 ▼	-2.13	9,400	9,500	9,200	65,650	603,980,000
27/06/2013	9,400	0.00 ■■	0.00	9,400	9,500	9,400	77,630	729,722,000
26/06/2013	9,400	0.30 ▲	3.30	9,200	9,400	9,100	301,230	2,831,562,000
25/06/2013	9,100	-0.20 ▼	-2.15	9,300	9,400	8,800	535,220	4,870,502,000
24/06/2013	9,300	-0.20 ▼	-2.11	9,600	9,600	9,300	192,550	1,790,715,000
21/06/2013	9,500	0.00 ■■	0.00	9,400	9,600	9,400	106,860	1,015,170,000
20/06/2013	9,500	-0.10 ▼	-1.04	9,600	9,700	9,500	192,170	1,825,615,000
19/06/2013	9,600	0.10 ▲	1.05	9,700	9,700	9,500	147,880	1,419,648,000
18/06/2013	9,500	-0.10 ▼	-1.04	9,600	9,800	9,500	150,460	1,429,370,000
17/06/2013	9,600	-0.40 ▼	-4.00	10,000	10,100	9,600	283,180	2,718,528,000
14/06/2013	10,000	-0.30 ▼	-2.91	10,400	10,400	10,000	108,650	1,086,500,000
13/06/2013	10,300	0.30 ▲	3.00	10,000	10,300	10,000	351,650	3,621,995,000
12/06/2013	10,000	0.00 ■■	0.00	10,000	10,200	10,000	124,960	1,249,600,000
11/06/2013	10,000	0.00 ■■	0.00	10,000	10,200	9,900	77,750	777,500,000
10/06/2013	10,000	-0.20 ▼	-1.96	10,200	10,300	10,000	445,670	4,456,700,000
07/06/2013	10,200	-0.10 ▼	-0.97	10,400	10,500	10,200	238,670	2,434,434,000
06/06/2013	10,300	0.10 ▲	0.98	10,300	10,400	10,100	276,890	2,851,967,000
05/06/2013	10,200	0.20 ▲	2.00	10,000	10,300	10,000	224,820	2,293,164,000
04/06/2013	10,000	-0.40 ▼	-3.85	10,500	10,600	10,000	300,340	3,003,400,000
03/06/2013	10,400	0.10 ▲	0.97	10,300	10,700	10,300	521,860	5,427,344,000
31/05/2013	10,300	-0.20 ▼	-1.90	10,700	10,700	10,300	516,830	5,323,349,000
30/05/2013	10,500	-0.10 ▼	-0.94	10,400	10,600	10,400	340,510	3,575,355,000
29/05/2013	10,600	-0.20 ▼	-1.85	10,800	10,800	10,400	525,860	5,574,116,000
28/05/2013	10,800	0.20 ▲	1.89	10,700	10,800	10,500	353,070	3,813,156,000
27/05/2013	10,600	0.50 ▲	4.95	10,200	10,800	10,200	829,090	8,788,354,000
24/05/2013	10,100	0.10 ▲	1.00	10,000	10,200	10,000	278,070	2,808,507,000
23/05/2013	10,000	0.10 ▲	1.01	9,900	10,300	9,900	740,310	7,403,100,000
22/05/2013	9,900	-0.20 ▼	-1.98	10,200	10,200	9,900	448,880	4,443,912,000
21/05/2013	10,100	0.20 ▲	2.02	10,000	10,300	9,900	439,500	4,438,950,000
20/05/2013	9,900	-0.10 ▼	-1.00	10,000	10,100	9,800	234,540	2,321,946,000
17/05/2013	10,000	0.30 ▲	3.09	9,700	10,200	9,600	981,220	9,812,200,000
16/05/2013	9,700	0.20 ▲	2.11	9,600	9,800	9,600	245,160	2,378,052,000
15/05/2013	9,500	-0.10 ▼	-1.04	9,600	9,700	9,500	104,200	989,900,000
14/05/2013	9,600	-0.10 ▼	-1.03	9,600	9,600	9,400	275,180	2,641,728,000
13/05/2013	9,700	0.10 ▲	1.04	9,700	9,800	9,600	222,660	2,159,802,000
10/05/2013	9,600	-0.20 ▼	-2.04	9,700	9,900	9,600	270,860	2,600,256,000
09/05/2013	9,800	0.10 ▲	1.03	9,800	9,900	9,700	321,510	3,150,798,000
08/05/2013	9,700	0.10 ▲	1.04	9,800	9,900	9,700	902,570	8,754,929,000
07/05/2013	9,600	-0.40 ▼	-4.00	10,000	10,000	9,600	506,990	4,867,104,000
06/05/2013	10,000	0.40 ▲	4.17	9,700	10,100	9,700	481,410	4,814,100,000
03/05/2013	9,600	0.10 ▲	1.05	9,400	9,600	9,400	134,180	1,288,128,000
02/05/2013	9,500	0.10 ▲	1.06	9,400	9,700	9,400	289,520	2,750,440,000
26/04/2013	9,400	-0.40 ▼	-4.08	9,700	9,700	9,400	307,660	2,892,004,000
25/04/2013	9,800	0.00 ■■	0.00	9,800	9,900	9,600	328,940	3,223,612,000
24/04/2013	9,800	0.60 ▲	6.52	9,600	9,800	9,500	459,800	4,506,040,000
23/04/2013	9,200	0.10 ▲	1.10	9,300	9,600	9,200	370,920	3,412,464,000
22/04/2013	9,100	-0.50 ▼	-5.21	9,400	9,800	9,100	552,160	5,024,656,000
18/04/2013	9,600	-0.50 ▼	-4.95	9,900	10,000	9,600	451,430	4,333,728,000
17/04/2013	10,100	-0.20 ▼	-1.94	10,400	10,400	10,000	316,750	3,199,175,000
16/04/2013	10,300	0.20 ▲	1.98	10,000	10,300	9,700	506,370	5,215,611,000
15/04/2013	10,100	-0.40 ▼	-3.81	10,400	10,400	9,900	588,560	5,944,456,000
12/04/2013	10,500	-0.40 ▼	-3.67	11,000	11,000	10,400	496,140	5,209,470,000
11/04/2013	10,900	0.50 ▲	4.81	10,400	11,100	10,400	1,161,490	12,660,241,000
10/04/2013	10,400	-0.50 ▼	-4.59	10,900	11,000	10,400	562,160	5,846,464,000
09/04/2013	10,900	0.20 ▲	1.87	10,700	11,000	10,600	595,870	6,494,983,000
08/04/2013	10,700	-0.20 ▼	-1.83	10,900	11,000	10,600	605,130	6,474,891,000
05/04/2013	10,900	0.60 ▲	5.83	10,400	10,900	10,300	434,380	4,734,742,000
04/04/2013	10,300	0.10 ▲	0.98	10,300	10,600	10,100	581,320	5,987,596,000
03/04/2013	10,200	-0.10 ▼	-0.97	10,200	10,400	10,100	380,510	3,881,202,000
02/04/2013	10,300	-0.20 ▼	-1.90	10,600	10,900	10,300	613,540	6,319,462,000
01/04/2013	10,500	0.30 ▲	2.94	10,200	10,600	9,900	550,990	5,785,395,000
29/03/2013	10,200	-0.10 ▼	-0.97	10,000	10,300	9,800	847,620	8,645,724,000
28/03/2013	10,300	-0.50 ▼	-4.63	10,800	10,900	10,300	709,240	7,305,172,000
27/03/2013	10,800	-0.30 ▼	-2.70	11,100	11,100	10,800	337,490	3,644,892,000
26/03/2013	11,100	0.30 ▲	2.78	10,800	11,300	10,800	785,490	8,718,939,000
25/03/2013	10,800	-0.10 ▼	-0.92	10,900	11,200	10,600	480,120	5,185,296,000
22/03/2013	10,900	-0.40 ▼	-3.54	11,300	11,400	10,700	512,890	5,590,501,000
21/03/2013	11,300	0.30 ▲	2.73	11,000	11,700	11,000	956,290	10,806,077,000
20/03/2013	11,000	-0.40 ▼	-3.51	11,400	11,500	10,900	1,259,000	13,849,000,000
19/03/2013	11,400	-0.20 ▼	-1.72	11,600	11,800	11,200	709,990	8,093,886,000
18/03/2013	11,600	0.00 ■■	0.00	12,000	12,400	11,600	1,568,410	18,193,556,000
15/03/2013	11,600	0.70 ▲	6.42	10,900	11,600	10,800	1,795,990	20,833,484,000
14/03/2013	10,900	0.20 ▲	1.87	10,700	11,000	10,500	438,520	4,779,868,000
13/03/2013	10,700	-0.40 ▼	-3.60	11,300	11,300	10,700	841,680	9,005,976,000
12/03/2013	11,100	0.40 ▲	3.74	11,200	11,400	10,700	1,373,050	15,240,855,000
11/03/2013	10,700	0.70 ▲	7.00	10,700	10,700	10,600	884,620	9,465,434,000
08/03/2013	10,000	0.60 ▲	6.38	9,800	10,000	9,700	726,000	7,260,000,000
07/03/2013	9,400	0.00 ■■	0.00	9,400	9,700	9,200	226,920	2,133,048,000
06/03/2013	9,400	0.60 ▲	6.82	8,900	9,400	8,900	163,950	1,541,130,000
05/03/2013	8,800	-0.50 ▼	-5.38	9,300	9,300	8,800	333,650	2,936,120,000
04/03/2013	9,300	-0.60 ▼	-6.06	9,900	9,900	9,300	428,790	3,987,747,000
01/03/2013	9,900	0.10 ▲	1.02	9,800	10,100	9,700	338,730	3,353,427,000
28/02/2013	9,800	0.10 ▲	1.03	9,900	10,000	9,700	263,150	2,578,870,000
27/02/2013	9,700	-0.30 ▼	-3.00	9,800	9,900	9,300	502,080	4,870,176,000
26/02/2013	10,000	-0.70 ▼	-6.54	10,700	10,700	10,000	885,030	8,850,300,000
25/02/2013	10,700	-0.30 ▼	-2.73	11,200	11,300	10,700	295,790	3,164,953,000
22/02/2013	11,000	-0.30 ▼	-2.65	11,600	11,800	10,600	915,520	10,070,720,000
21/02/2013	11,300	-0.80 ▼	-6.61	12,200	12,500	11,300	833,110	9,414,143,000
20/02/2013	12,100	0.30 ▲	2.54	11,800	12,500	11,600	1,405,860	17,010,906,000
19/02/2013	11,800	0.60 ▲	5.36	11,900	11,900	11,800	1,131,890	13,356,302,000
18/02/2013	11,200	0.70 ▲	6.67	11,100	11,200	11,000	269,850	3,022,320,000
08/02/2013	10,500	0.30 ▲	2.94	10,400	10,700	10,300	448,010	4,704,105,000
07/02/2013	10,200	0.10 ▲	0.99	10,400	10,400	10,100	396,880	4,048,176,000
06/02/2013	10,100	0.20 ▲	2.02	9,900	10,400	9,600	320,750	3,239,575,000
05/02/2013	9,900	-0.20 ▼	-1.98	9,900	10,400	9,800	227,400	2,251,260,000
04/02/2013	10,100	-0.40 ▼	-3.81	10,300	10,600	10,100	362,590	3,662,159,000
01/02/2013	10,500	0.00 ■■	0.00	11,000	11,100	10,400	1,188,590	12,480,195,000
31/01/2013	10,500	0.60 ▲	6.06	10,300	10,500	10,200	623,410	6,545,805,000
30/01/2013	9,900	0.60 ▲	6.45	9,300	9,900	9,100	498,670	4,936,833,000
29/01/2013	9,300	-0.20 ▼	-2.11	9,300	9,600	9,100	513,120	4,772,016,000
28/01/2013	9,500	0.00 ■■	0.00	9,400	9,800	9,400	464,470	4,412,465,000
25/01/2013	9,500	0.20 ▲	2.15	9,400	9,600	9,300	220,650	2,096,175,000
24/01/2013	9,300	0.10 ▲	1.09	9,200	9,400	9,000	301,580	2,804,694,000
23/01/2013	9,200	-0.10 ▼	-1.08	9,200	9,500	9,000	153,650	1,413,580,000
22/01/2013	9,300	-0.40 ▼	-4.12	9,700	9,700	9,200	350,840	3,262,812,000
21/01/2013	9,700	0.00 ■■	0.00	9,700	10,000	9,700	183,670	1,781,599,000
18/01/2013	9,700	-0.10 ▼	-1.02	9,600	9,800	9,500	231,770	2,248,169,000
17/01/2013	9,800	-0.50 ▼	-4.85	10,200	10,300	9,800	579,800	5,682,040,000
16/01/2013	10,300	0.00 ■■	0.00	10,400	10,600	10,200	606,810	6,250,143,000
15/01/2013	10,300	0.10 ▲	0.98	10,300	10,700	10,200	387,040	3,986,512,000
14/01/2013	10,200	0.40 ▲	4.08	9,500	10,200	9,400	487,460	4,972,092,000
11/01/2013	9,800	-0.10 ▼	-1.01	10,000	10,100	9,700	513,580	5,033,084,000
10/01/2013	9,900	0.10 ▲	1.02	9,700	9,900	9,400	529,680	5,243,832,000
09/01/2013	9,800	-0.50 ▼	-4.85	10,400	10,800	9,800	919,950	9,015,510,000
08/01/2013	10,300	0.10 ▲	0.98	10,200	10,300	9,900	494,060	5,088,818,000
07/01/2013	10,200	0.00 ■■	0.00	10,200	10,600	10,100	531,550	5,421,810,000
04/01/2013	10,200	-0.10 ▼	-0.97	10,000	10,500	9,900	584,600	5,962,920,000
03/01/2013	10,300	-0.50 ▼	-4.63	10,800	10,800	10,300	1,045,010	10,763,603,000
02/01/2013	10,800	0.50 ▲	4.85	10,700	10,800	10,600	796,410	8,601,228,000
28/12/2012	10,300	0.40 ▲	4.04	9,900	10,300	9,800	752,150	7,747,145,000
27/12/2012	9,900	0.20 ▲	2.06	9,800	10,100	9,700	665,590	6,589,341,000
26/12/2012	9,700	0.10 ▲	1.04	9,700	9,800	9,500	376,620	3,653,214,000
25/12/2012	9,600	0.20 ▲	2.13	9,500	9,800	9,300	663,480	6,369,408,000
24/12/2012	9,400	0.10 ▲	1.08	9,400	9,600	9,200	311,380	2,926,972,000
21/12/2012	9,300	-0.30 ▼	-3.12	9,400	9,500	9,200	685,100	6,371,430,000
20/12/2012	9,600	0.10 ▲	1.05	9,800	9,900	9,600	1,173,760	11,268,096,000
19/12/2012	9,500	0.40 ▲	4.40	9,300	9,500	9,200	446,280	4,239,660,000
18/12/2012	9,100	0.40 ▲	4.60	8,900	9,100	8,700	1,173,630	10,680,033,000
17/12/2012	8,700	0.00 ■■	0.00	8,600	8,900	8,600	301,460	2,622,702,000
14/12/2012	8,700	0.00 ■■	0.00	8,700	9,000	8,700	455,340	3,961,458,000
13/12/2012	8,700	-0.10 ▼	-1.14	8,700	9,000	8,700	597,970	5,202,339,000
12/12/2012	8,800	0.20 ▲	2.33	8,600	9,000	8,600	369,860	3,254,768,000
11/12/2012	8,600	-0.30 ▼	-3.37	8,900	8,900	8,600	256,780	2,208,308,000
10/12/2012	8,900	0.20 ▲	2.30	8,700	9,000	8,500	415,560	3,698,484,000
07/12/2012	8,700	0.20 ▲	2.35	8,500	8,800	8,500	237,970	2,070,339,000
06/12/2012	8,500	-0.10 ▼	-1.16	8,600	8,800	8,500	335,940	2,855,490,000
05/12/2012	8,600	0.20 ▲	2.38	8,500	8,800	8,400	599,160	5,152,776,000
04/12/2012	8,400	0.30 ▲	3.70	8,300	8,400	8,200	122,540	1,029,336,000
03/12/2012	8,100	-0.20 ▼	-2.41	8,300	8,300	8,000	247,530	2,004,993,000
30/11/2012	8,300	-0.20 ▼	-2.35	8,600	8,700	8,200	193,670	1,607,461,000
29/11/2012	8,500	0.40 ▲	4.94	8,200	8,500	8,200	374,900	3,186,650,000
28/11/2012	8,100	0.00 ■■	0.00	8,000	8,200	8,000	160,360	1,298,916,000
27/11/2012	8,100	-0.40 ▼	-4.71	8,300	8,400	8,100	606,050	4,909,005,000
26/11/2012	8,500	-0.40 ▼	-4.49	8,900	8,900	8,500	356,300	3,028,550,000
23/11/2012	8,900	-0.20 ▼	-2.20	9,100	9,200	8,900	218,110	1,941,179,000
22/11/2012	9,100	0.00 ■■	0.00	9,100	9,100	9,000	209,530	1,906,723,000
21/11/2012	9,100	-0.10 ▼	-1.09	9,300	9,300	9,000	185,710	1,689,961,000
20/11/2012	9,200	0.00 ■■	0.00	9,300	9,300	9,200	158,770	1,460,684,000
19/11/2012	9,200	0.00 ■■	0.00	9,200	9,300	9,100	87,700	806,840,000
16/11/2012	9,200	0.10 ▲	1.10	9,100	9,300	9,100	165,890	1,526,188,000
15/11/2012	9,100	-0.30 ▼	-3.19	9,500	9,500	9,100	251,500	2,288,650,000
14/11/2012	9,400	-0.20 ▼	-2.08	9,600	9,700	9,400	164,760	1,548,744,000
13/11/2012	9,600	-0.10 ▼	-1.03	9,800	9,800	9,500	247,820	2,379,072,000
12/11/2012	9,700	0.40 ▲	4.30	9,500	9,700	9,300	412,390	4,000,183,000
09/11/2012	9,300	0.10 ▲	1.09	9,000	9,300	9,000	170,850	1,588,905,000
08/11/2012	9,200	-0.20 ▼	-2.13	9,200	9,400	9,100	128,960	1,186,432,000
07/11/2012	9,400	0.40 ▲	4.44	9,200	9,400	9,100	323,330	3,039,302,000
06/11/2012	9,000	-0.30 ▼	-3.23	9,200	9,400	8,900	423,690	3,813,210,000
05/11/2012	9,300	-0.40 ▼	-4.12	9,500	9,700	9,300	394,590	3,669,687,000
02/11/2012	9,700	-0.50 ▼	-4.90	9,700	9,900	9,700	450,480	4,369,656,000
01/11/2012	10,200	-0.10 ▼	-0.97	10,500	10,500	10,200	64,790	660,858,000
31/10/2012	10,300	0.10 ▲	0.98	10,200	10,300	10,100	202,790	2,088,737,000
30/10/2012	10,200	-0.30 ▼	-2.86	10,500	10,600	10,200	153,590	1,566,618,000
29/10/2012	10,500	0.20 ▲	1.94	10,300	10,500	10,300	232,920	2,445,660,000
26/10/2012	10,300	-0.10 ▼	-0.96	10,300	10,600	10,300	251,590	2,591,377,000
25/10/2012	10,400	-0.20 ▼	-1.89	10,400	10,600	10,300	196,260	2,041,104,000
24/10/2012	10,600	0.00 ■■	0.00	10,600	10,800	10,400	279,920	2,967,152,000
23/10/2012	10,600	0.50 ▲	4.95	10,400	10,600	10,300	428,130	4,538,178,000
22/10/2012	10,100	-0.40 ▼	-3.81	10,300	10,400	10,000	474,190	4,789,319,000
19/10/2012	10,500	-0.30 ▼	-2.78	10,800	10,900	10,300	739,150	7,761,075,000
18/10/2012	10,800	-0.40 ▼	-3.57	11,100	11,300	10,800	400,020	4,320,216,000
17/10/2012	11,200	0.10 ▲	0.90	11,500	11,500	11,100	270,080	3,024,896,000
16/10/2012	12,100	0.50 ▲	4.31	11,700	12,100	11,700	487,840	5,902,864,000
15/10/2012	11,600	-0.30 ▼	-2.52	11,800	12,000	11,500	540,400	6,268,640,000
12/10/2012	11,900	0.00 ■■	0.00	11,900	12,200	11,800	319,750	3,805,025,000
11/10/2012	11,900	0.20 ▲	1.71	12,100	12,200	11,900	896,840	10,672,396,000
10/10/2012	11,700	0.50 ▲	4.46	11,100	11,700	11,100	504,930	5,907,681,000
09/10/2012	11,200	-0.20 ▼	-1.75	11,500	11,600	11,200	432,600	4,845,120,000
08/10/2012	11,400	0.30 ▲	2.70	11,000	11,400	11,000	332,600	3,791,640,000
05/10/2012	11,100	0.10 ▲	0.91	11,000	11,200	10,900	241,410	2,679,651,000
04/10/2012	11,000	-0.20 ▼	-1.79	11,200	11,200	10,900	132,590	1,458,490,000
03/10/2012	11,200	0.10 ▲	0.90	11,200	11,600	11,000	405,530	4,541,936,000
02/10/2012	11,100	0.20 ▲	1.83	11,000	11,300	10,600	261,940	2,907,534,000
01/10/2012	10,900	-0.30 ▼	-2.68	11,200	11,200	10,800	210,520	2,294,668,000
28/09/2012	11,200	0.50 ▲	4.67	10,900	11,200	10,800	599,800	6,717,760,000
27/09/2012	10,700	-0.40 ▼	-3.60	11,000	11,100	10,700	232,350	2,486,145,000
26/09/2012	11,100	0.10 ▲	0.91	11,100	11,200	10,900	138,840	1,541,124,000
25/09/2012	11,000	0.20 ▲	1.85	10,900	11,000	10,700	174,970	1,924,670,000
24/09/2012	10,800	-0.40 ▼	-3.57	11,100	11,100	10,800	143,990	1,555,092,000
21/09/2012	11,200	0.30 ▲	2.75	11,100	11,300	10,900	182,200	2,040,640,000
20/09/2012	10,900	-0.40 ▼	-3.54	11,200	11,200	10,800	346,550	3,777,395,000
19/09/2012	11,300	0.30 ▲	2.73	10,800	11,300	10,800	280,610	3,170,893,000
18/09/2012	11,000	-0.50 ▼	-4.35	11,400	11,700	11,000	723,320	7,956,520,000
17/09/2012	11,500	-0.50 ▼	-4.17	11,900	12,100	11,500	376,170	4,325,955,000
14/09/2012	12,000	0.30 ▲	2.56	12,200	12,200	12,000	882,520	10,590,240,000
13/09/2012	11,700	0.50 ▲	4.46	11,400	11,700	10,800	285,580	3,341,286,000
12/09/2012	11,200	0.00 ■■	0.00	11,300	11,700	11,200	266,080	2,980,096,000
11/09/2012	11,200	-0.20 ▼	-1.75	11,000	11,400	10,900	372,150	4,168,080,000
10/09/2012	11,400	-0.50 ▼	-4.20	11,700	11,700	11,400	530,070	6,042,798,000
07/09/2012	11,900	0.20 ▲	1.71	11,500	12,100	11,500	166,750	1,984,325,000
06/09/2012	11,700	-0.60 ▼	-4.88	12,300	12,300	11,700	414,910	4,854,447,000
05/09/2012	12,300	0.20 ▲	1.65	12,300	12,700	12,000	947,480	11,654,004,000
04/09/2012	12,100	0.50 ▲	4.31	11,800	12,100	11,800	139,680	1,690,128,000
31/08/2012	11,600	0.00 ■■	0.00	11,800	12,000	11,300	245,300	2,845,480,000
30/08/2012	11,600	0.50 ▲	4.50	11,100	11,600	11,100	478,400	5,549,440,000
29/08/2012	11,100	0.50 ▲	4.72	10,600	11,100	10,600	351,820	3,905,202,000
28/08/2012	10,600	-0.50 ▼	-4.50	10,600	11,000	10,600	274,840	2,913,304,000
27/08/2012	11,100	-0.50 ▼	-4.31	11,400	11,700	11,100	338,510	3,757,461,000
24/08/2012	11,600	-0.50 ▼	-4.13	11,500	12,500	11,500	977,870	11,343,292,000
23/08/2012	12,100	-0.60 ▼	-4.72	12,100	12,100	12,100	186,840	2,260,764,000
22/08/2012	12,700	-0.60 ▼	-4.51	12,700	13,000	12,700	711,470	9,035,669,000
21/08/2012	13,300	-0.70 ▼	-5.00	13,600	13,700	13,300	467,190	6,213,627,000
20/08/2012	14,000	0.20 ▲	1.45	13,900	14,100	13,800	245,080	3,431,120,000
17/08/2012	13,800	0.20 ▲	1.47	13,600	13,900	13,500	310,690	4,287,522,000
16/08/2012	13,600	-0.20 ▼	-1.45	13,600	13,900	13,400	217,520	2,958,272,000
15/08/2012	13,800	-0.20 ▼	-1.43	14,000	14,200	13,600	238,620	3,292,956,000
14/08/2012	14,000	0.30 ▲	2.19	13,900	14,200	13,800	257,300	3,602,200,000
13/08/2012	13,700	-0.30 ▼	-2.14	13,800	14,000	13,600	153,850	2,107,745,000
10/08/2012	14,000	-0.10 ▼	-0.71	14,000	14,400	13,800	438,570	6,139,980,000
09/08/2012	14,100	0.10 ▲	0.71	14,600	14,700	14,100	1,209,800	17,058,180,000
08/08/2012	14,000	0.60 ▲	4.48	13,400	14,000	13,400	371,500	5,201,000,000
07/08/2012	13,400	-0.40 ▼	-2.90	13,700	13,900	13,400	366,500	4,911,100,000
06/08/2012	13,800	0.60 ▲	4.55	13,200	13,800	13,200	424,860	5,863,068,000
03/08/2012	13,200	0.40 ▲	3.12	12,800	13,400	12,700	410,090	5,413,188,000
02/08/2012	12,800	0.00 ■■	0.00	13,100	13,200	12,800	119,960	1,535,488,000
01/08/2012	12,800	0.00 ■■	0.00	13,000	13,000	12,500	214,870	2,750,336,000
31/07/2012	12,800	0.00 ■■	0.00	13,200	13,400	12,800	177,420	2,270,976,000
30/07/2012	12,800	0.00 ■■	0.00	12,700	13,000	12,500	311,630	3,988,864,000
27/07/2012	12,800	-0.50 ▼	-3.76	13,600	13,600	12,700	429,130	5,492,864,000
26/07/2012	13,300	0.00 ■■	0.00	13,400	13,500	12,800	431,070	5,733,231,000
25/07/2012	13,300	-0.60 ▼	-4.32	13,400	13,800	13,300	534,610	7,110,313,000
24/07/2012	13,900	-0.70 ▼	-4.79	14,700	14,700	13,900	441,650	6,138,935,000
23/07/2012	14,600	0.10 ▲	0.69	14,400	15,200	14,400	427,580	6,242,668,000
20/07/2012	14,500	0.50 ▲	3.57	14,600	14,700	14,000	1,368,040	19,836,580,000
19/07/2012	14,000	0.60 ▲	4.48	13,400	14,000	12,900	666,080	9,325,120,000
18/07/2012	13,400	-0.40 ▼	-2.90	13,500	13,900	13,200	626,910	8,400,594,000
17/07/2012	13,800	0.50 ▲	3.76	13,100	13,900	13,100	300,440	4,146,072,000
16/07/2012	13,300	-0.60 ▼	-4.32	14,000	14,300	13,300	439,530	5,845,749,000
13/07/2012	13,900	0.30 ▲	2.21	13,600	14,200	13,500	748,080	10,398,312,000
12/07/2012	13,600	0.50 ▲	3.82	13,100	13,700	13,100	333,130	4,530,568,000
11/07/2012	13,100	0.20 ▲	1.55	12,900	13,400	12,900	234,130	3,067,103,000
10/07/2012	12,900	-0.10 ▼	-0.77	12,700	13,200	12,600	196,730	2,537,817,000
09/07/2012	13,000	-0.60 ▼	-4.41	13,500	13,700	13,000	381,160	4,955,080,000
06/07/2012	13,600	0.60 ▲	4.62	13,300	13,600	13,100	685,420	9,321,712,000
05/07/2012	13,000	0.60 ▲	4.84	12,100	13,000	12,100	400,830	5,210,790,000
04/07/2012	12,400	-0.50 ▼	-3.88	13,000	13,200	12,400	333,150	4,131,060,000
03/07/2012	12,900	-0.20 ▼	-1.53	12,900	13,200	12,500	320,900	4,139,610,000
02/07/2012	13,100	-0.30 ▼	-2.24	13,800	13,800	12,800	434,030	5,685,793,000
29/06/2012	13,400	0.60 ▲	4.69	13,100	13,400	13,100	326,000	4,368,400,000
28/06/2012	12,800	0.60 ▲	4.92	12,500	12,800	11,900	576,640	7,380,992,000
27/06/2012	12,200	-0.50 ▼	-3.94	12,700	13,000	12,100	411,850	5,024,570,000
26/06/2012	12,700	-0.60 ▼	-4.51	12,800	12,900	12,700	601,510	7,639,177,000
25/06/2012	13,300	-0.70 ▼	-5.00	14,000	14,000	13,300	321,240	4,272,492,000
22/06/2012	14,000	-0.70 ▼	-4.76	14,300	14,700	14,000	619,080	8,667,120,000
21/06/2012	14,700	-0.70 ▼	-4.55	15,400	15,800	14,700	308,660	4,537,302,000
20/06/2012	15,400	0.20 ▲	1.32	14,500	15,400	14,500	802,970	12,365,738,000
19/06/2012	15,200	-0.80 ▼	-5.00	15,800	15,800	15,200	401,710	6,105,992,000
18/06/2012	16,000	0.40 ▲	2.56	16,000	16,300	15,600	640,870	10,253,920,000
15/06/2012	15,600	-0.60 ▼	-3.70	15,600	16,700	15,500	493,420	7,697,352,000
14/06/2012	16,200	0.70 ▲	4.52	16,000	16,200	15,600	529,750	8,581,950,000
13/06/2012	15,500	0.70 ▲	4.73	15,400	15,500	14,800	377,280	5,847,840,000
12/06/2012	14,800	0.40 ▲	2.78	14,400	15,100	14,200	620,480	9,183,104,000
11/06/2012	14,400	-0.40 ▼	-2.70	14,800	15,500	14,100	1,008,170	14,517,648,000
08/06/2012	14,800	0.70 ▲	4.96	14,800	14,800	14,400	552,540	8,177,592,000
07/06/2012	14,100	0.60 ▲	4.44	14,100	14,100	14,100	22,740	320,634,000
06/06/2012	13,500	0.60 ▲	4.65	13,200	13,500	13,000	224,180	3,026,430,000
05/06/2012	12,900	0.60 ▲	4.88	12,500	12,900	12,300	560,720	7,233,288,000
04/06/2012	12,300	0.50 ▲	4.24	12,100	12,300	11,600	481,960	5,928,108,000
01/06/2012	11,800	0.50 ▲	4.42	11,300	11,800	11,300	328,350	3,874,530,000
31/05/2012	11,300	-0.50 ▼	-4.24	11,700	11,800	11,300	488,420	5,519,146,000
30/05/2012	11,800	-0.60 ▼	-4.84	11,800	12,500	11,800	1,183,870	13,969,666,000
29/05/2012	12,400	-0.60 ▼	-4.62	12,400	12,400	12,400	14,220	176,328,000
28/05/2012	13,000	-0.60 ▼	-4.41	13,900	13,900	13,000	392,010	5,096,130,000
25/05/2012	13,600	-0.60 ▼	-4.23	14,300	14,800	13,500	577,060	7,848,016,000
24/05/2012	14,200	-0.70 ▼	-4.70	15,000	15,000	14,200	139,430	1,979,906,000
23/05/2012	14,900	-0.70 ▼	-4.49	15,000	15,900	14,900	278,880	4,155,312,000
22/05/2012	15,600	0.60 ▲	4.00	15,000	15,700	14,300	882,010	13,759,356,000
21/05/2012	15,000	0.70 ▲	4.90	13,600	15,000	13,600	1,066,150	15,992,250,000
18/05/2012	14,300	-0.70 ▼	-4.67	14,300	14,300	14,300	21,260	304,018,000
17/05/2012	15,000	-0.70 ▼	-4.46	15,000	15,000	15,000	54,840	822,600,000
16/05/2012	15,700	-0.80 ▼	-4.85	15,700	16,000	15,700	331,310	5,201,567,000
15/05/2012	16,500	-0.80 ▼	-4.62	16,500	16,500	16,500	143,070	2,360,655,000
14/05/2012	17,300	-0.90 ▼	-4.95	18,200	18,400	17,300	462,090	7,994,157,000
11/05/2012	18,200	-0.90 ▼	-4.71	18,200	19,600	18,200	2,172,550	39,540,410,000
10/05/2012	19,100	-1.00 ▼	-4.98	19,100	19,100	19,100	110,160	2,104,056,000
09/05/2012	20,100	-1.00 ▼	-4.74	20,100	20,100	20,100	35,760	718,776,000
08/05/2012	21,100	-1.10 ▼	-4.95	22,000	22,200	21,100	505,460	10,665,206,000
07/05/2012	22,200	-0.60 ▼	-2.63	22,800	23,900	22,200	480,290	10,662,438,000
04/05/2012	22,800	0.60 ▲	2.70	21,200	23,300	21,100	1,077,230	24,560,844,000
03/05/2012	22,200	1.00 ▲	4.72	22,000	22,200	21,500	629,210	13,968,462,000
02/05/2012	21,200	1.00 ▲	4.95	21,200	21,200	19,200	1,239,460	26,276,552,000
27/04/2012	20,200	0.90 ▲	4.66	20,200	20,200	20,200	129,120	2,608,224,000
26/04/2012	19,300	0.90 ▲	4.89	19,300	19,300	19,300	153,400	2,960,620,000
25/04/2012	18,400	0.80 ▲	4.55	18,200	18,400	18,200	178,830	3,290,472,000
24/04/2012	17,600	0.80 ▲	4.76	17,500	17,600	17,300	387,670	6,822,992,000
23/04/2012	16,800	0.80 ▲	5.00	16,500	16,800	16,500	397,440	6,676,992,000
20/04/2012	16,000	0.70 ▲	4.58	15,200	16,000	14,700	546,340	8,741,440,000
19/04/2012	15,300	-0.50 ▼	-3.16	16,000	16,500	15,200	906,210	13,865,013,000
18/04/2012	15,800	0.70 ▲	4.64	15,800	15,800	15,200	753,640	11,907,512,000
17/04/2012	15,100	0.70 ▲	4.86	15,100	15,100	15,000	262,250	3,959,975,000
16/04/2012	14,400	0.60 ▲	4.35	13,700	14,400	13,700	300,950	4,333,680,000
13/04/2012	13,800	0.60 ▲	4.55	12,900	13,800	12,700	903,270	12,465,126,000
12/04/2012	13,200	-0.50 ▼	-3.65	13,800	14,000	13,100	898,790	11,864,028,000
11/04/2012	13,700	0.40 ▲	3.01	13,700	13,900	13,400	898,530	12,309,861,000
10/04/2012	13,300	0.60 ▲	4.72	13,300	13,300	13,200	492,320	6,547,856,000
09/04/2012	12,700	0.60 ▲	4.96	12,700	12,700	12,700	355,750	4,518,025,000
06/04/2012	12,100	0.50 ▲	4.31	12,100	12,100	12,000	372,960	4,512,816,000
05/04/2012	11,600	0.50 ▲	4.50	10,800	11,600	10,600	711,130	8,249,108,000
04/04/2012	11,100	-0.50 ▼	-4.31	11,100	11,800	11,100	465,900	5,171,490,000
03/04/2012	11,600	-0.50 ▼	-4.13	11,800	12,100	11,500	721,840	8,373,344,000
30/03/2012	12,100	0.10 ▲	0.83	12,200	12,500	11,700	350,130	4,236,573,000
29/03/2012	12,000	0.50 ▲	4.35	12,000	12,000	11,600	661,140	7,933,680,000
28/03/2012	11,500	0.50 ▲	4.55	11,000	11,500	10,800	563,800	6,483,700,000
27/03/2012	11,000	-0.50 ▼	-4.35	11,500	12,000	11,000	1,604,250	17,646,750,000
26/03/2012	11,500	0.50 ▲	4.55	11,500	11,500	11,500	26,450	304,175,000
23/03/2012	11,000	0.50 ▲	4.76	11,000	11,000	11,000	72,900	801,900,000
22/03/2012	10,500	0.50 ▲	5.00	10,400	10,500	10,300	177,730	1,866,165,000
21/03/2012	10,000	0.40 ▲	4.17	9,900	10,000	9,900	184,570	1,845,700,000
20/03/2012	9,600	0.40 ▲	4.35	9,400	9,600	9,400	578,170	5,550,432,000
19/03/2012	9,200	0.40 ▲	4.55	8,900	9,200	8,900	352,890	3,246,588,000
16/03/2012	8,800	0.40 ▲	4.76	8,800	8,800	8,800	284,350	2,502,280,000
15/03/2012	8,400	0.40 ▲	5.00	8,200	8,400	7,800	333,390	2,800,476,000
14/03/2012	8,000	-0.10 ▼	-1.23	8,000	8,500	8,000	342,810	2,742,480,000
13/03/2012	8,100	0.00 ■■	0.00	8,100	8,400	7,700	324,650	2,629,665,000
12/03/2012	8,100	-0.40 ▼	-4.71	8,100	8,600	8,100	713,190	5,776,839,000
09/03/2012	8,500	-0.40 ▼	-4.49	8,600	9,100	8,500	432,110	3,672,935,000
08/03/2012	8,900	-0.40 ▼	-4.30	8,900	9,300	8,900	467,770	4,163,153,000
07/03/2012	9,300	-0.40 ▼	-4.12	9,400	9,600	9,300	640,700	5,958,510,000
06/03/2012	9,700	0.30 ▲	3.19	9,800	9,800	9,200	1,226,620	11,898,214,000
05/03/2012	9,400	0.40 ▲	4.44	9,400	9,400	9,400	113,500	1,066,900,000
02/03/2012	9,000	0.40 ▲	4.65	9,000	9,000	8,900	349,170	3,142,530,000
01/03/2012	8,600	0.40 ▲	4.88	8,600	8,600	8,200	491,710	4,228,706,000
29/02/2012	8,200	0.30 ▲	3.80	8,200	8,200	8,000	1,183,770	9,706,914,000
28/02/2012	7,900	0.00 ■■	0.00	8,200	8,200	7,900	849,920	6,714,368,000
27/02/2012	7,900	0.30 ▲	3.95	7,900	7,900	7,800	505,480	3,993,292,000
24/02/2012	7,600	0.30 ▲	4.11	7,600	7,600	7,600	13,690	104,044,000
23/02/2012	7,300	0.30 ▲	4.29	7,300	7,300	7,300	8,450	61,685,000
22/02/2012	7,000	0.30 ▲	4.48	7,000	7,000	6,900	517,300	3,621,100,000
21/02/2012	6,700	0.30 ▲	4.69	6,700	6,700	6,700	54,630	366,021,000
20/02/2012	6,400	0.30 ▲	4.92	6,400	6,400	6,400	198,000	1,267,200,000
17/02/2012	6,100	0.20 ▲	3.39	6,000	6,100	5,900	576,650	3,517,565,000
16/02/2012	5,900	0.20 ▲	3.51	5,900	5,900	5,900	682,110	4,024,449,000
15/02/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,700	34,750	198,075,000
14/02/2012	5,500	0.20 ▲	3.77	5,200	5,500	5,200	553,800	3,045,900,000
13/02/2012	5,300	-0.20 ▼	-3.64	5,400	5,500	5,300	591,980	3,137,494,000
10/02/2012	5,500	0.10 ▲	1.85	5,400	5,600	5,300	690,460	3,797,530,000
09/02/2012	5,400	0.20 ▲	3.85	5,300	5,400	5,300	465,160	2,511,864,000
08/02/2012	5,200	0.20 ▲	4.00	5,200	5,200	5,100	499,140	2,595,528,000
07/02/2012	5,000	0.20 ▲	4.17	5,000	5,000	4,900	664,050	3,320,250,000
06/02/2012	4,800	-0.20 ▼	-4.00	4,900	5,000	4,800	508,130	2,439,024,000
03/02/2012	5,000	0.00 ■■	0.00	5,200	5,200	5,000	618,680	3,093,400,000
02/02/2012	5,000	0.20 ▲	4.17	4,900	5,000	4,800	136,550	682,750,000
01/02/2012	4,800	-0.10 ▼	-2.04	4,800	5,000	4,700	633,230	3,039,504,000
31/01/2012	4,900	0.10 ▲	2.08	5,000	5,000	4,900	440,730	2,159,577,000
30/01/2012	4,800	0.20 ▲	4.35	4,800	4,800	4,700	197,970	950,256,000
20/01/2012	4,600	0.20 ▲	4.55	4,600	4,600	4,600	219,850	1,011,310,000
19/01/2012	4,400	0.20 ▲	4.76	4,300	4,400	4,100	1,114,010	4,901,644,000
18/01/2012	4,200	0.20 ▲	5.00	4,100	4,200	4,000	607,790	2,552,718,000
17/01/2012	4,000	-0.10 ▼	-2.44	4,100	4,100	4,000	103,170	412,680,000
16/01/2012	4,100	0.10 ▲	2.50	4,000	4,100	4,000	280,110	1,148,451,000
13/01/2012	4,000	0.10 ▲	2.56	3,900	4,000	3,900	63,880	255,520,000
12/01/2012	3,900	-0.10 ▼	-2.50	4,000	4,000	3,800	56,150	218,985,000
11/01/2012	4,000	0.10 ▲	2.56	4,000	4,000	3,900	49,370	197,480,000
10/01/2012	3,900	0.00 ■■	0.00	3,900	4,000	3,800	454,580	1,772,862,000
09/01/2012	3,900	0.00 ■■	0.00	3,900	4,000	3,800	61,240	238,836,000
06/01/2012	3,900	-0.20 ▼	-4.88	4,100	4,100	3,900	81,590	318,201,000
05/01/2012	4,100	0.00 ■■	0.00	4,100	4,100	4,000	36,930	151,413,000
04/01/2012	4,100	-0.10 ▼	-2.38	4,200	4,300	4,100	144,690	593,229,000
03/01/2012	4,200	0.20 ▲	5.00	4,200	4,200	4,200	194,650	817,530,000
30/12/2011	4,000	0.10 ▲	2.56	3,900	4,000	3,900	42,470	169,880,000
29/12/2011	3,900	0.00 ■■	0.00	3,900	3,900	3,800	88,630	345,657,000
28/12/2011	3,900	0.10 ▲	2.63	3,700	3,900	3,700	145,490	567,411,000
27/12/2011	3,800	-0.10 ▼	-2.56	3,800	3,900	3,800	15,070	57,266,000
26/12/2011	3,900	-0.10 ▼	-2.50	3,900	4,000	3,800	148,540	579,306,000
23/12/2011	4,000	-0.20 ▼	-4.76	4,000	4,000	4,000	38,440	153,760,000
22/12/2011	4,200	-0.20 ▼	-4.55	4,300	4,300	4,200	36,390	152,838,000
21/12/2011	4,400	-0.20 ▼	-4.35	4,400	4,600	4,400	173,200	762,080,000
20/12/2011	4,600	-0.20 ▼	-4.17	4,600	4,700	4,600	37,620	173,052,000
19/12/2011	4,800	-0.20 ▼	-4.00	5,000	5,000	4,800	130,440	626,112,000
16/12/2011	5,000	-0.20 ▼	-3.85	5,100	5,300	5,000	336,840	1,684,200,000
15/12/2011	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	21,920	113,984,000
14/12/2011	5,400	-0.20 ▼	-3.57	5,400	5,400	5,400	38,940	210,276,000
13/12/2011	5,600	-0.20 ▼	-3.45	5,600	5,600	5,600	208,280	1,166,368,000
12/12/2011	5,800	-0.30 ▼	-4.92	5,800	6,000	5,800	144,860	840,188,000
09/12/2011	6,100	-0.30 ▼	-4.69	6,200	6,300	6,100	181,520	1,107,272,000
08/12/2011	6,400	-0.30 ▼	-4.48	6,400	6,600	6,400	200,050	1,280,320,000
07/12/2011	6,700	0.00 ■■	0.00	6,500	6,700	6,400	174,090	1,166,403,000
06/12/2011	6,700	0.00 ■■	0.00	7,000	7,000	6,700	209,730	1,405,191,000
05/12/2011	6,700	0.30 ▲	4.69	6,700	6,700	6,600	334,740	2,242,758,000
02/12/2011	6,400	0.30 ▲	4.92	5,900	6,400	5,900	157,780	1,009,792,000
01/12/2011	6,100	-0.30 ▼	-4.69	6,200	6,300	6,100	229,740	1,401,414,000
30/11/2011	6,400	-0.30 ▼	-4.48	6,500	6,500	6,400	97,110	621,504,000
29/11/2011	6,700	-0.30 ▼	-4.29	6,800	6,800	6,700	92,780	621,626,000
28/11/2011	7,000	-0.30 ▼	-4.11	7,500	7,500	7,000	66,630	466,410,000
25/11/2011	7,300	-0.30 ▼	-3.95	7,500	7,500	7,300	52,830	385,659,000
24/11/2011	7,600	-0.40 ▼	-5.00	7,800	7,800	7,600	41,250	313,500,000
23/11/2011	8,000	0.20 ▲	2.56	7,900	8,000	7,900	14,000	112,000,000
22/11/2011	7,800	-0.10 ▼	-1.27	7,600	7,900	7,600	20,730	161,694,000
21/11/2011	7,900	0.00 ■■	0.00	8,000	8,000	7,600	7,140	56,406,000
18/11/2011	7,900	-0.40 ▼	-4.82	7,900	7,900	7,900	10,440	82,476,000
17/11/2011	8,300	0.00 ■■	0.00	8,300	8,500	8,200	1,730	14,359,000
16/11/2011	8,300	-0.40 ▼	-4.60	8,700	8,800	8,300	23,950	198,785,000
15/11/2011	8,700	-0.40 ▼	-4.40	8,800	8,800	8,700	39,930	347,391,000
14/11/2011	9,100	-0.40 ▼	-4.21	9,200	9,200	9,100	17,260	157,066,000
11/11/2011	9,500	-0.50 ▼	-5.00	9,600	10,100	9,500	60,230	572,185,000
10/11/2011	10,000	-0.50 ▼	-4.76	10,300	10,300	10,000	146,140	1,461,400,000
09/11/2011	10,500	-0.20 ▼	-1.87	10,900	11,000	10,500	16,340	171,570,000
08/11/2011	10,700	-0.10 ▼	-0.93	10,800	11,100	10,700	51,560	551,692,000
07/11/2011	10,800	-0.40 ▼	-3.57	11,200	11,200	10,700	236,820	2,557,656,000
04/11/2011	11,200	-0.10 ▼	-0.88	11,300	11,300	11,100	150,220	1,682,464,000
03/11/2011	11,300	0.10 ▲	0.89	11,100	11,300	11,000	170,810	1,930,153,000
02/11/2011	11,200	-0.30 ▼	-2.61	11,500	11,500	11,200	118,230	1,324,176,000
01/11/2011	11,500	-0.20 ▼	-1.71	11,700	11,700	11,500	168,900	1,942,350,000
31/10/2011	11,700	-0.30 ▼	-2.50	12,200	12,200	11,700	73,930	864,981,000
28/10/2011	12,000	0.50 ▲	4.35	11,700	12,000	11,500	117,770	1,413,240,000
27/10/2011	11,500	0.00 ■■	0.00	11,800	11,800	11,400	63,340	728,410,000
26/10/2011	11,500	-0.10 ▼	-0.86	11,900	11,900	11,400	65,350	751,525,000
25/10/2011	11,600	-0.10 ▼	-0.85	11,700	11,700	11,600	18,320	212,512,000
24/10/2011	11,700	0.10 ▲	0.86	11,700	12,000	11,600	93,680	1,096,056,000
21/10/2011	11,600	0.20 ▲	1.75	11,500	11,700	11,500	96,270	1,116,732,000
20/10/2011	11,400	0.00 ■■	0.00	11,600	11,600	11,400	49,510	564,414,000
19/10/2011	11,400	0.00 ■■	0.00	11,600	11,600	11,300	24,960	284,544,000
18/10/2011	11,400	0.00 ■■	0.00	11,400	11,700	11,400	88,230	1,005,822,000
17/10/2011	11,400	-0.60 ▼	-5.00	11,700	11,900	11,400	57,060	650,484,000
14/10/2011	12,000	0.10 ▲	0.84	11,900	12,100	11,800	83,000	996,000,000
13/10/2011	11,900	0.30 ▲	2.59	11,600	11,900	11,500	70,520	839,188,000
12/10/2011	11,600	-0.10 ▼	-0.85	11,600	11,700	11,300	138,230	1,603,468,000
11/10/2011	11,700	0.00 ■■	0.00	12,000	12,000	11,700	98,340	1,150,578,000
10/10/2011	11,700	-0.40 ▼	-3.31	12,200	12,200	11,600	37,100	434,070,000
07/10/2011	12,100	-0.40 ▼	-3.20	12,500	12,500	12,100	50,050	605,605,000
06/10/2011	12,500	0.40 ▲	3.31	12,100	12,700	12,100	113,010	1,412,625,000
05/10/2011	12,100	0.30 ▲	2.54	11,800	12,200	11,700	93,850	1,135,585,000
04/10/2011	11,800	-0.30 ▼	-2.48	12,300	12,300	11,800	96,530	1,139,054,000
03/10/2011	12,100	-0.60 ▼	-4.72	12,800	12,800	12,100	138,000	1,669,800,000
30/09/2011	12,700	-0.20 ▼	-1.55	13,400	13,400	12,700	260,940	3,313,938,000
29/09/2011	12,900	-0.60 ▼	-4.44	12,900	13,400	12,900	224,110	2,891,019,000
28/09/2011	13,500	0.10 ▲	0.75	13,500	13,700	13,300	190,700	2,574,450,000
27/09/2011	13,400	-0.10 ▼	-0.74	13,400	14,000	13,300	265,160	3,553,144,000
26/09/2011	13,500	-0.10 ▼	-0.74	13,500	13,900	13,400	153,320	2,069,820,000
23/09/2011	13,600	-0.40 ▼	-2.86	14,000	14,000	13,500	74,870	1,018,232,000
22/09/2011	14,000	0.20 ▲	1.45	13,800	14,100	13,800	147,010	2,058,140,000
21/09/2011	13,800	-0.40 ▼	-2.82	14,100	14,200	13,800	96,070	1,325,766,000
20/09/2011	14,200	0.00 ■■	0.00	14,200	14,500	13,900	264,710	3,758,882,000
19/09/2011	14,200	0.60 ▲	4.41	13,600	14,200	13,300	182,330	2,589,086,000
16/09/2011	13,600	-0.70 ▼	-4.90	13,600	14,400	13,600	98,830	1,344,088,000
15/09/2011	14,300	-0.70 ▼	-4.67	14,300	14,900	14,300	160,160	2,290,288,000
14/09/2011	15,000	0.30 ▲	2.04	15,400	15,400	14,700	209,640	3,144,600,000
13/09/2011	14,700	0.70 ▲	5.00	14,000	14,700	14,000	304,870	4,481,589,000
12/09/2011	14,000	0.00 ■■	0.00	14,000	14,400	14,000	147,110	2,059,540,000
09/09/2011	14,000	0.40 ▲	2.94	13,600	14,200	13,600	253,150	3,544,100,000
08/09/2011	13,600	0.30 ▲	2.26	13,700	13,900	13,600	146,610	1,993,896,000
07/09/2011	13,300	0.50 ▲	3.91	12,900	13,300	12,800	74,480	990,584,000
06/09/2011	12,800	-0.10 ▼	-0.78	13,200	13,200	12,600	95,340	1,220,352,000
05/09/2011	12,900	-0.60 ▼	-4.44	13,500	13,500	12,900	121,880	1,572,252,000
01/09/2011	13,500	-0.40 ▼	-2.88	14,100	14,100	13,500	170,060	2,295,810,000
31/08/2011	13,900	0.40 ▲	2.96	13,500	13,900	13,300	75,000	1,042,500,000
30/08/2011	13,500	0.40 ▲	3.05	13,400	13,500	13,200	115,350	1,557,225,000
29/08/2011	13,100	0.50 ▲	3.97	13,000	13,100	12,700	49,230	644,913,000
26/08/2011	12,600	0.10 ▲	0.80	12,600	12,700	12,500	52,060	655,956,000
25/08/2011	12,500	0.30 ▲	2.46	12,400	12,500	12,200	39,240	490,500,000
24/08/2011	12,200	-0.20 ▼	-1.61	12,200	12,400	12,000	51,860	632,692,000
23/08/2011	12,400	-0.60 ▼	-4.62	12,700	12,800	12,400	50,050	620,620,000
22/08/2011	13,000	0.50 ▲	4.00	12,500	13,000	12,500	153,930	2,001,090,000
19/08/2011	12,500	-0.20 ▼	-1.57	12,500	12,700	12,300	30,330	379,125,000
18/08/2011	12,700	0.30 ▲	2.42	12,900	12,900	12,600	97,920	1,243,584,000
17/08/2011	12,400	0.50 ▲	4.20	12,300	12,400	12,200	41,510	514,724,000
16/08/2011	11,900	0.60 ▲	5.31	11,800	11,900	11,600	59,740	710,906,000
15/08/2011	13,600	0.00 ■■	0.00	13,600	13,800	13,600	49,330	670,888,000
12/08/2011	13,600	0.00 ■■	0.00	13,500	13,700	13,500	24,400	331,840,000
11/08/2011	13,600	0.10 ▲	0.74	12,900	13,600	12,900	425,950	5,792,920,000
10/08/2011	13,500	0.40 ▲	3.05	13,000	13,500	13,000	46,370	625,995,000
09/08/2011	13,100	-0.60 ▼	-4.38	13,100	13,300	13,100	49,210	644,651,000
08/08/2011	13,700	-0.30 ▼	-2.14	14,000	14,000	13,700	16,350	223,995,000
05/08/2011	14,000	0.40 ▲	2.94	13,000	14,000	13,000	470,840	6,591,760,000
04/08/2011	13,600	0.50 ▲	3.82	13,700	13,700	13,500	33,990	462,264,000
03/08/2011	13,100	-0.10 ▼	-0.76	13,400	13,400	13,100	410	5,371,000
02/08/2011	13,200	0.00 ■■	0.00	13,600	13,600	12,600	34,030	449,196,000
01/08/2011	13,200	-0.20 ▼	-1.49	13,700	13,700	12,800	2,660	35,112,000
29/07/2011	13,400	-0.20 ▼	-1.47	13,800	13,800	13,400	48,300	647,220,000
28/07/2011	13,600	0.00 ■■	0.00	13,800	13,800	13,600	32,070	436,152,000
27/07/2011	13,600	-0.20 ▼	-1.45	13,600	13,800	13,500	24,920	338,912,000
26/07/2011	13,800	-0.20 ▼	-1.43	14,000	14,000	13,800	8,700	120,060,000
25/07/2011	14,000	0.00 ■■	0.00	14,000	14,000	13,900	57,660	807,240,000
22/07/2011	14,000	0.00 ■■	0.00	14,000	14,000	13,500	71,590	1,002,260,000
21/07/2011	14,000	-0.10 ▼	-0.71	13,900	14,100	13,900	27,140	379,960,000
20/07/2011	14,100	0.20 ▲	1.44	13,800	14,100	13,800	83,330	1,174,953,000
19/07/2011	13,900	0.00 ■■	0.00	13,900	14,100	13,800	70,970	986,483,000
18/07/2011	13,900	0.00 ■■	0.00	13,900	13,900	13,700	4,014	55,794,600
15/07/2011	13,900	0.10 ▲	0.72	13,800	13,900	13,500	77,910	1,082,949,000
14/07/2011	13,800	0.00 ■■	0.00	13,800	13,900	13,300	41,970	579,186,000
13/07/2011	13,800	-0.10 ▼	-0.72	14,100	14,100	13,800	75,380	1,040,244,000
12/07/2011	13,900	-0.20 ▼	-1.42	14,000	14,100	13,800	78,990	1,097,961,000
11/07/2011	14,100	0.60 ▲	4.44	14,100	14,100	13,500	82,650	1,165,365,000
08/07/2011	13,500	0.00 ■■	0.00	13,200	13,500	13,200	37,280	503,280,000
07/07/2011	13,500	0.20 ▲	1.50	13,500	13,600	13,200	35,110	473,985,000
06/07/2011	13,300	-0.70 ▼	-5.00	14,000	14,000	13,300	63,170	840,161,000
05/07/2011	14,000	0.30 ▲	2.19	13,900	14,200	13,800	48,320	676,480,000
04/07/2011	13,700	-0.10 ▼	-0.72	14,200	14,200	13,300	27,070	370,859,000
01/07/2011	13,800	-0.50 ▼	-3.50	14,400	14,400	13,700	38,700	534,060,000
30/06/2011	14,300	-0.70 ▼	-4.67	14,300	14,800	14,300	72,050	1,030,315,000
29/06/2011	15,000	0.30 ▲	2.04	14,900	15,000	14,600	72,550	1,088,250,000
28/06/2011	14,700	-0.40 ▼	-2.65	14,800	15,300	14,700	67,770	996,219,000
27/06/2011	15,100	-0.10 ▼	-0.66	15,400	15,600	15,000	43,670	659,417,000
24/06/2011	15,200	0.10 ▲	0.66	15,400	15,400	15,000	36,900	560,880,000
23/06/2011	15,100	-0.70 ▼	-4.43	15,900	15,900	15,100	80,420	1,214,342,000
22/06/2011	15,800	0.30 ▲	1.94	16,100	16,200	15,400	53,960	852,568,000
21/06/2011	15,500	-0.20 ▼	-1.27	15,100	15,700	15,000	379,060	5,875,430,000
20/06/2011	15,700	-0.80 ▼	-4.85	15,800	16,200	15,700	98,910	1,552,887,000
17/06/2011	16,500	-0.80 ▼	-4.62	17,300	17,300	16,500	127,700	2,107,050,000
16/06/2011	17,300	0.20 ▲	1.17	16,500	17,500	16,400	56,470	976,931,000
15/06/2011	17,100	-0.80 ▼	-4.47	17,400	18,700	17,100	161,560	2,762,676,000
14/06/2011	17,900	0.80 ▲	4.68	17,900	17,900	17,100	658,870	11,793,773,000
13/06/2011	17,100	0.80 ▲	4.91	16,700	17,100	16,300	121,060	2,070,126,000
10/06/2011	16,300	0.70 ▲	4.49	16,200	16,300	16,100	239,240	3,899,612,000
09/06/2011	15,600	0.10 ▲	0.65	15,200	16,200	15,000	118,470	1,848,132,000
08/06/2011	15,500	-0.50 ▼	-3.12	16,000	16,200	15,500	107,560	1,667,180,000
07/06/2011	16,000	-0.10 ▼	-0.62	16,100	16,500	15,400	178,700	2,859,200,000
06/06/2011	16,100	0.00 ■■	0.00	15,400	16,100	15,400	11,210	180,481,000
03/06/2011	16,100	0.70 ▲	4.55	16,100	16,100	15,600	180,240	2,901,864,000
02/06/2011	15,400	0.70 ▲	4.76	15,400	15,400	15,300	8,290	127,666,000
01/06/2011	14,700	-0.70 ▼	-4.55	14,700	16,000	14,700	596,160	8,763,552,000
31/05/2011	15,400	-0.80 ▼	-4.94	16,200	16,200	15,400	1,780	27,412,000
30/05/2011	16,200	-0.80 ▼	-4.71	17,000	17,100	16,200	14,630	237,006,000
27/05/2011	17,000	0.80 ▲	4.94	16,500	17,000	16,000	19,150	325,550,000
26/05/2011	16,200	-0.80 ▼	-4.71	16,200	17,800	16,200	170,800	2,766,960,000
25/05/2011	17,000	-0.80 ▼	-4.49	17,000	17,000	17,000	12,360	210,120,000
24/05/2011	17,800	-0.90 ▼	-4.81	17,900	18,000	17,800	33,950	604,310,000
23/05/2011	18,700	-0.90 ▼	-4.59	19,500	19,500	18,700	20,330	380,171,000
20/05/2011	19,600	0.20 ▲	1.03	20,000	20,000	19,200	29,670	581,532,000
19/05/2011	19,400	-0.10 ▼	-0.51	18,900	19,400	18,900	18,510	359,094,000
18/05/2011	19,500	-0.30 ▼	-1.52	19,100	19,500	18,900	19,990	389,805,000
17/05/2011	19,800	-0.70 ▼	-3.41	20,500	20,500	19,700	11,400	225,720,000
16/05/2011	20,500	-0.80 ▼	-3.76	21,300	21,800	20,500	38,320	785,560,000
13/05/2011	21,300	-0.80 ▼	-3.62	21,600	22,200	21,300	19,920	424,296,000
12/05/2011	22,100	0.00 ■■	0.00	22,200	22,200	22,100	12,400	274,040,000
11/05/2011	22,100	-0.20 ▼	-0.90	22,000	22,100	22,000	21,720	480,012,000
10/05/2011	22,300	-0.40 ▼	-1.76	22,700	22,700	22,300	12,970	289,231,000
09/05/2011	22,700	0.30 ▲	1.34	23,000	23,000	22,400	12,820	291,014,000
06/05/2011	22,400	-0.30 ▼	-1.32	22,700	23,400	22,000	28,250	632,800,000
05/05/2011	22,700	-1.10 ▼	-4.62	23,500	23,500	22,700	8,600	195,220,000
04/05/2011	23,800	0.50 ▲	2.15	23,800	23,800	23,800	240	5,712,000
29/04/2011	23,300	1.10 ▲	4.95	22,300	23,300	22,200	164,280	3,827,724,000
28/04/2011	22,200	-0.30 ▼	-1.33	22,500	22,700	22,200	27,940	620,268,000
27/04/2011	22,500	0.00 ■■	0.00	23,000	23,000	22,500	19,990	449,775,000
26/04/2011	22,500	-0.90 ▼	-3.85	23,000	23,000	22,500	81,910	1,842,975,000
25/04/2011	23,400	0.10 ▲	0.43	23,500	23,700	23,000	24,670	577,278,000
22/04/2011	23,300	0.00 ■■	0.00	23,500	23,500	22,800	115,160	2,683,228,000
21/04/2011	23,300	0.00 ■■	0.00	23,700	23,700	23,300	44,000	1,025,200,000
20/04/2011	23,300	0.30 ▲	1.30	23,700	23,700	23,300	43,470	1,012,851,000
19/04/2011	23,000	0.60 ▲	2.68	22,000	23,000	22,000	72,530	1,668,190,000
18/04/2011	22,400	-1.00 ▼	-4.27	23,000	23,600	22,400	6,651	148,982,400
15/04/2011	23,400	-0.10 ▼	-0.43	23,500	23,900	22,900	49,510	1,158,534,000
14/04/2011	23,500	-1.00 ▼	-4.08	23,400	24,500	23,400	99,490	2,338,015,000
13/04/2011	24,500	-0.90 ▼	-3.54	24,700	24,800	24,400	89,590	2,194,955,000
08/04/2011	25,400	-0.40 ▼	-1.55	25,800	26,000	25,400	30,170	766,318,000
07/04/2011	25,800	-0.70 ▼	-2.64	26,900	26,900	25,800	40,020	1,032,516,000
06/04/2011	26,500	1.20 ▲	4.74	25,800	26,500	25,400	82,420	2,184,130,000
05/04/2011	25,300	-0.20 ▼	-0.78	26,000	26,000	25,100	10,700	270,710,000
04/04/2011	25,500	-1.00 ▼	-3.77	26,500	26,500	25,500	56,500	1,440,750,000
01/04/2011	26,500	-0.20 ▼	-0.75	26,600	26,900	26,500	43,320	1,147,980,000
31/03/2011	26,700	0.30 ▲	1.14	27,400	27,400	26,600	27,490	733,983,000
30/03/2011	26,400	-1.10 ▼	-4.00	26,400	27,000	26,400	40,760	1,076,064,000
29/03/2011	27,500	-0.50 ▼	-1.79	28,000	28,100	27,000	164,740	4,530,350,000
28/03/2011	28,000	-0.40 ▼	-1.41	28,400	28,400	28,000	77,380	2,166,640,000
25/03/2011	28,400	-0.60 ▼	-2.07	29,400	29,400	28,400	73,210	2,079,164,000
24/03/2011	29,000	0.50 ▲	1.75	29,000	29,900	28,600	221,510	6,423,790,000
23/03/2011	28,500	0.20 ▲	0.71	28,900	28,900	28,000	20,390	581,115,000
22/03/2011	28,300	-1.00 ▼	-3.41	28,200	29,300	28,200	74,330	2,103,539,000
21/03/2011	29,300	0.00 ■■	0.00	30,600	30,600	29,300	124,360	3,643,748,000
18/03/2011	29,300	1.30 ▲	4.64	28,100	29,300	27,800	120,890	3,542,077,000
17/03/2011	28,000	0.00 ■■	0.00	28,500	28,600	27,800	32,840	919,520,000
16/03/2011	28,000	-0.20 ▼	-0.71	28,700	28,700	28,000	29,700	831,600,000
15/03/2011	28,200	-1.40 ▼	-4.73	28,300	29,600	28,200	59,140	1,667,748,000
14/03/2011	29,600	-1.50 ▼	-4.82	31,100	31,100	29,600	155,750	4,610,200,000
11/03/2011	31,100	1.40 ▲	4.71	30,900	31,100	30,800	178,780	5,560,058,000
10/03/2011	29,700	1.30 ▲	4.58	27,800	29,700	27,800	62,440	1,854,468,000
09/03/2011	28,400	-1.20 ▼	-4.05	28,400	29,000	28,200	59,920	1,701,728,000
08/03/2011	29,600	1.30 ▲	4.59	29,500	29,700	28,500	268,110	7,936,056,000
07/03/2011	28,300	1.30 ▲	4.81	27,800	28,300	27,600	81,530	2,307,299,000
04/03/2011	27,000	-0.90 ▼	-3.23	27,700	28,500	26,700	89,740	2,422,980,000
03/03/2011	27,900	-1.40 ▼	-4.78	28,000	29,000	27,900	69,610	1,942,119,000
02/03/2011	29,300	-1.50 ▼	-4.87	29,500	30,400	29,300	81,400	2,385,020,000
01/03/2011	30,800	-1.00 ▼	-3.14	32,300	32,300	30,400	62,330	1,919,764,000
28/02/2011	31,800	-0.40 ▼	-1.24	32,200	32,900	31,600	119,590	3,802,962,000
25/02/2011	32,200	-0.70 ▼	-2.13	33,800	33,800	32,000	67,300	2,167,060,000
24/02/2011	32,900	-1.70 ▼	-4.91	33,500	34,600	32,900	200,030	6,580,987,000
23/02/2011	34,600	0.30 ▲	0.87	34,100	35,500	34,100	171,500	5,933,900,000
22/02/2011	34,300	-1.80 ▼	-4.99	34,600	35,500	34,300	377,110	12,934,873,000
21/02/2011	36,100	-1.90 ▼	-5.00	36,400	36,800	36,100	194,710	7,029,031,000
18/02/2011	38,000	-0.40 ▼	-1.04	37,900	39,000	37,000	271,520	10,317,760,000
17/02/2011	38,400	-1.40 ▼	-3.52	39,800	39,800	37,900	262,600	10,083,840,000
16/02/2011	39,800	-1.60 ▼	-3.86	40,200	40,900	39,700	235,720	9,381,656,000
15/02/2011	41,400	-0.30 ▼	-0.72	41,700	41,700	40,000	397,170	16,442,838,000
14/02/2011	41,700	0.50 ▲	1.21	41,500	42,500	41,200	613,220	25,571,274,000
11/02/2011	41,200	0.30 ▲	0.73	41,100	41,300	40,100	270,600	11,148,720,000
10/02/2011	40,900	-0.10 ▼	-0.24	40,800	41,000	39,000	469,620	19,207,458,000
09/02/2011	41,000	0.50 ▲	1.23	41,000	41,700	41,000	218,060	8,940,460,000
08/02/2011	40,500	0.40 ▲	1.00	40,100	41,600	40,100	158,520	6,420,060,000
28/01/2011	40,100	-0.80 ▼	-1.96	40,900	41,500	40,000	125,270	5,023,327,000
27/01/2011	40,900	0.00 ■■	0.00	40,900	41,500	40,900	55,650	2,276,085,000
26/01/2011	40,900	0.00 ■■	0.00	40,900	41,500	40,500	38,390	1,570,151,000
25/01/2011	40,900	0.00 ■■	0.00	41,000	42,000	40,100	401,510	16,421,759,000
24/01/2011	40,900	-1.20 ▼	-2.85	42,100	42,100	40,000	394,810	16,147,729,000
21/01/2011	42,100	0.00 ■■	0.00	42,100	43,500	42,000	111,180	4,680,678,000
20/01/2011	42,100	2.00 ▲	4.99	39,500	42,100	39,500	336,900	14,183,490,000
19/01/2011	40,100	-1.10 ▼	-2.67	42,000	42,000	39,700	172,350	6,911,235,000
18/01/2011	41,200	-1.60 ▼	-3.74	42,800	42,900	41,000	269,190	11,090,628,000
17/01/2011	42,800	-0.10 ▼	-0.23	43,500	43,600	42,500	63,630	2,723,364,000
14/01/2011	42,900	-1.70 ▼	-3.81	44,600	44,600	42,900	162,860	6,986,694,000
13/01/2011	44,600	0.50 ▲	1.13	45,200	45,200	44,000	289,320	12,903,672,000
12/01/2011	44,100	2.10 ▲	5.00	42,000	44,100	42,000	163,390	7,205,499,000
11/01/2011	42,000	-1.00 ▼	-2.33	43,000	44,000	41,000	79,000	3,318,000,000
10/01/2011	43,000	-1.60 ▼	-3.59	45,000	45,100	43,000	207,290	8,913,470,000
07/01/2011	44,600	0.30 ▲	0.68	46,300	46,500	44,300	549,810	24,521,526,000
06/01/2011	44,300	-0.70 ▼	-1.56	46,200	46,200	44,300	324,650	14,381,995,000
05/01/2011	45,000	0.00 ■■	0.00	45,000	45,700	45,000	186,920	8,411,400,000
04/01/2011	45,000	0.00 ■■	0.00	46,000	46,700	45,000	256,880	11,559,600,000
31/12/2010	45,000	-1.10 ▼	-2.39	46,100	46,200	44,500	122,770	5,524,650,000
30/12/2010	46,100	1.00 ▲	2.22	45,100	46,300	45,100	253,010	11,663,761,000
29/12/2010	45,100	0.00 ■■	0.00	45,100	46,000	45,100	23,850	1,075,635,000
28/12/2010	45,100	-1.40 ▼	-3.01	45,000	46,500	45,000	78,110	3,522,761,000
27/12/2010	46,500	-1.70 ▼	-3.53	46,000	49,500	46,000	28,730	1,335,945,000
24/12/2010	48,200	-0.20 ▼	-0.41	47,000	48,900	46,000	473,200	22,808,240,000
23/12/2010	48,400	-0.10 ▼	-0.21	48,000	49,900	48,000	290,480	14,059,232,000
22/12/2010	48,500	2.30 ▲	4.98	48,000	48,500	46,300	194,430	9,429,855,000
21/12/2010	46,200	-2.40 ▼	-4.94	46,800	47,500	46,200	45,110	2,084,082,000
20/12/2010	48,600	-2.40 ▼	-4.71	51,000	52,000	48,600	10,180	494,748,000
17/12/2010	51,000	-1.50 ▼	-2.86	55,000	55,000	49,900	484,490	24,708,990,000
16/12/2010	52,500	-2.50 ▼	-4.55	52,500	54,500	52,500	642,360	33,723,900,000
15/12/2010	55,000	1.50 ▲	2.80	55,000	55,000	52,000	233,960	12,867,800,000
14/12/2010	53,500	-2.00 ▼	-3.60	53,500	54,000	53,000	383,120	20,496,920,000
13/12/2010	55,500	-2.50 ▼	-4.31	56,500	60,000	55,500	373,840	20,748,120,000
10/12/2010	58,000	2.50 ▲	4.50	55,500	58,000	55,500	283,290	16,430,820,000
09/12/2010	55,500	1.50 ▲	2.78	51,500	55,500	51,500	501,420	27,828,810,000
08/12/2010	54,000	-0.50 ▼	-0.92	57,000	57,000	54,000	389,910	21,055,140,000
07/12/2010	54,500	2.50 ▲	4.81	54,500	54,500	53,000	371,310	20,236,395,000
06/12/2010	52,000	2.10 ▲	4.21	52,000	52,000	49,900	370,640	19,273,280,000
03/12/2010	49,900	2.20 ▲	4.61	50,000	50,000	49,000	239,200	11,936,080,000
02/12/2010	47,700	2.20 ▲	4.84	46,000	47,700	45,900	59,220	2,824,794,000
01/12/2010	45,500	0.50 ▲	1.11	45,000	45,500	45,000	80,800	3,676,400,000
30/11/2010	45,000	1.10 ▲	2.51	43,000	46,000	43,000	61,740	2,778,300,000
29/11/2010	43,900	0.90 ▲	2.09	43,000	44,000	41,900	72,100	3,165,190,000
26/11/2010	43,000	-0.30 ▼	-0.69	45,400	45,400	43,000	15,740	676,820,000
25/11/2010	43,300	2.00 ▲	4.84	43,300	43,300	43,000	120,710	5,226,743,000
24/11/2010	41,300	1.90 ▲	4.82	38,200	41,300	38,200	35,560	1,468,628,000
23/11/2010	39,400	0.90 ▲	2.34	38,000	39,400	37,500	31,610	1,245,434,000
22/11/2010	38,500	0.00 ■■	0.00	36,600	38,500	36,600	14,280	549,780,000
19/11/2010	38,500	0.00 ■■	0.00	38,500	38,500	38,500	33,160	1,276,660,000
18/11/2010	38,500	0.50 ▲	1.32	38,000	38,900	37,000	27,450	1,056,825,000
17/11/2010	38,000	0.00 ■■	0.00	38,000	38,000	36,100	42,050	1,597,900,000
16/11/2010	38,000	-1.90 ▼	-4.76	38,000	38,000	38,000	22,550	856,900,000
15/11/2010	39,900	-2.10 ▼	-5.00	40,500	40,500	39,900	1,200	47,880,000
12/11/2010	42,000	0.00 ■■	0.00	39,900	42,000	39,900	3,580	150,360,000
11/11/2010	42,000	-1.10 ▼	-2.55	43,200	43,200	42,000	3,000	126,000,000
10/11/2010	43,100	-2.10 ▼	-4.65	44,000	44,000	43,100	1,000	43,100,000
09/11/2010	45,200	0.20 ▲	0.44	43,100	45,200	42,800	14,720	665,344,000
08/11/2010	45,000	-1.70 ▼	-3.64	46,700	46,700	45,000	39,440	1,774,800,000
05/11/2010	46,700	0.10 ▲	0.21	46,000	46,900	46,000	111,820	5,221,994,000
04/11/2010	46,600	0.00 ■■	0.00	46,000	46,600	46,000	25,000	1,165,000,000
03/11/2010	46,600	-0.20 ▼	-0.43	46,000	46,900	45,000	108,270	5,045,382,000
02/11/2010	46,800	-0.40 ▼	-0.85	46,700	46,900	45,500	117,100	5,480,280,000
01/11/2010	47,200	0.30 ▲	0.64	46,000	47,200	45,500	125,560	5,926,432,000
29/10/2010	46,900	0.60 ▲	1.30	46,900	46,900	46,900	10	469,000
28/10/2010	46,300	1.80 ▲	4.04	46,300	46,300	46,300	30	1,389,000
27/10/2010	44,500	-1.50 ▼	-3.26	46,000	46,000	44,500	6,210	276,345,000
26/10/2010	46,000	0.40 ▲	0.88	47,800	47,800	45,600	6,610	304,060,000
25/10/2010	45,600	2.10 ▲	4.83	42,500	45,600	42,500	31,260	1,425,456,000
22/10/2010	43,500	-1.50 ▼	-3.33	45,400	45,400	43,000	26,610	1,157,535,000
21/10/2010	45,000	-0.10 ▼	-0.22	45,500	46,000	45,000	12,610	567,450,000
20/10/2010	45,100	-1.90 ▼	-4.04	48,000	48,000	45,000	14,010	631,851,000
19/10/2010	47,000	-1.00 ▼	-2.08	47,000	47,000	46,000	35,840	1,684,480,000
18/10/2010	48,000	-1.50 ▼	-3.03	48,000	49,000	47,700	67,700	3,249,600,000
15/10/2010	49,500	-1.50 ▼	-2.94	50,500	50,500	49,500	9,610	475,695,000
14/10/2010	51,000	0.50 ▲	0.99	52,000	52,000	50,500	162,180	8,271,180,000
13/10/2010	50,500	0.00 ■■	0.00	50,500	51,500	50,500	114,340	5,774,170,000
12/10/2010	50,500	-1.00 ▼	-1.94	49,500	52,000	49,500	151,650	7,658,325,000
11/10/2010	51,500	2.10 ▲	4.25	49,400	51,500	49,400	135,810	6,994,215,000
08/10/2010	49,400	-2.60 ▼	-5.00	49,400	52,000	49,400	273,410	13,506,454,000
07/10/2010	52,000	0.00 ■■	0.00	51,500	52,500	50,500	80,640	4,193,280,000
06/10/2010	52,000	1.00 ▲	1.96	50,000	52,000	48,600	16,310	848,120,000
05/10/2010	51,000	0.00 ■■	0.00	50,000	51,000	48,500	109,380	5,578,380,000
04/10/2010	51,000	-2.50 ▼	-4.67	51,500	53,500	51,000	126,410	6,446,910,000
01/10/2010	53,500	-2.00 ▼	-3.60	55,500	55,500	53,500	47,440	2,538,040,000
30/09/2010	55,500	0.50 ▲	0.91	55,000	55,500	54,000	111,930	6,212,115,000
29/09/2010	55,000	0.00 ■■	0.00	56,000	56,000	53,500	224,900	12,369,500,000
28/09/2010	55,000	2.50 ▲	4.76	52,500	55,000	52,500	317,040	17,437,200,000
27/09/2010	52,500	1.00 ▲	1.94	52,000	52,500	51,500	239,200	12,558,000,000
24/09/2010	51,500	0.00 ■■	0.00	52,000	52,000	51,000	101,040	5,203,560,000
23/09/2010	51,500	-0.50 ▼	-0.96	52,000	52,000	51,000	63,100	3,249,650,000
22/09/2010	52,000	0.50 ▲	0.97	51,500	52,000	51,500	118,770	6,176,040,000
21/09/2010	51,500	0.00 ■■	0.00	53,000	53,000	51,500	98,270	5,060,905,000
20/09/2010	51,500	2.00 ▲	4.04	49,800	51,500	49,700	129,280	6,657,920,000
17/09/2010	49,500	1.90 ▲	3.99	48,900	49,500	45,300	54,440	2,694,780,000
16/09/2010	47,600	0.20 ▲	0.42	49,500	49,500	47,000	10,510	500,276,000
15/09/2010	47,400	2.20 ▲	4.87	47,000	47,400	47,000	76,080	3,606,192,000
14/09/2010	45,200	2.10 ▲	4.87	42,100	45,200	41,100	70,940	3,206,488,000
13/09/2010	43,100	-2.20 ▼	-4.86	43,200	45,300	43,100	57,330	2,470,923,000
10/09/2010	45,300	-2.30 ▼	-4.83	49,000	49,000	45,300	36,640	1,659,792,000
09/09/2010	47,600	-0.80 ▼	-1.65	47,200	48,500	47,200	29,710	1,414,196,000
08/09/2010	48,400	-0.10 ▼	-0.21	46,500	49,000	46,500	10,110	489,324,000
07/09/2010	48,500	-0.30 ▼	-0.61	49,800	49,800	47,100	19,300	936,050,000
06/09/2010	48,800	2.30 ▲	4.95	48,700	48,800	48,000	80,380	3,922,544,000
01/09/2010	46,500	0.50 ▲	1.09	46,000	47,600	46,000	56,000	2,604,000,000
31/08/2010	46,000	2.10 ▲	4.78	45,900	46,000	45,900	64,380	2,961,480,000
30/08/2010	43,900	2.00 ▲	4.77	43,900	43,900	43,900	27,500	1,207,250,000
27/08/2010	41,900	-0.20 ▼	-0.48	41,900	42,100	41,300	106,980	4,482,462,000
26/08/2010	42,100	-1.30 ▼	-3.00	42,100	43,900	41,500	17,470	735,487,000
25/08/2010	43,400	-2.20 ▼	-4.82	43,500	45,000	43,400	60,600	2,630,040,000
24/08/2010	45,600	-0.40 ▼	-0.87	46,000	46,000	44,400	40,700	1,855,920,000
23/08/2010	46,000	-1.30 ▼	-2.75	47,100	47,100	46,000	38,210	1,757,660,000
20/08/2010	47,300	1.40 ▲	3.05	45,000	47,300	45,000	47,630	2,252,899,000
19/08/2010	45,900	1.40 ▲	3.15	45,300	46,000	44,800	95,390	4,378,401,000
18/08/2010	44,500	-1.50 ▼	-3.26	44,000	46,900	44,000	30,820	1,371,490,000
17/08/2010	46,000	-1.10 ▼	-2.34	48,000	48,000	46,000	44,820	2,061,720,000
16/08/2010	47,100	2.20 ▲	4.90	46,900	47,100	45,000	44,460	2,094,066,000
13/08/2010	44,900	1.20 ▲	2.75	41,800	45,800	41,800	44,500	1,998,050,000
12/08/2010	43,700	-2.30 ▼	-5.00	46,000	46,000	43,700	67,460	2,948,002,000
11/08/2010	46,000	0.40 ▲	0.88	44,100	46,000	43,400	89,450	4,114,700,000
10/08/2010	45,600	-2.40 ▼	-5.00	45,600	47,900	45,600	38,750	1,767,000,000
09/08/2010	48,000	-2.50 ▼	-4.95	48,800	51,000	48,000	11,170	536,160,000
06/08/2010	50,500	-2.50 ▼	-4.72	51,000	53,000	50,500	64,540	3,259,270,000
05/08/2010	53,000	-1.00 ▼	-1.85	54,000	54,000	53,000	13,060	692,180,000
04/08/2010	54,000	-1.00 ▼	-1.82	55,000	55,000	52,500	46,880	2,531,520,000
03/08/2010	55,000	-2.00 ▼	-3.51	55,000	56,500	54,500	79,530	4,374,150,000
02/08/2010	57,000	0.00 ■■	0.00	55,500	57,500	54,500	87,740	5,001,180,000
30/07/2010	57,000	2.50 ▲	4.59	53,000	57,000	53,000	78,920	4,498,440,000
29/07/2010	54,500	-2.50 ▼	-4.39	55,000	57,000	54,500	122,870	6,696,415,000
28/07/2010	57,000	-3.00 ▼	-5.00	58,000	58,000	57,000	74,840	4,265,880,000
27/07/2010	60,000	0.00 ■■	0.00	60,000	60,000	54,000	95,800	5,748,000,000
01/01/1970	800	0.00 ■■	0.00	860	0	0	0	0

(ĐVT: 1,000 VNĐ)