Lịch sử giao dịch PET - 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

TCT Cổ Phần DV Tổng Hợp Dầu Khí
Petrovietnam General Services JS Corporation
Mã CK: PET 25.50 ▼ -0.40 (-1.57%) (cập nhật 05:00 16/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Du lịch, giải trí & vận tải dân dụng
Website: http://www.petrosetco.com.vn

PET » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
16/04/2024	25,500	-0.40 ▼	-1.57	25,900	25,600	24,500	53,350	1,360,425,000
15/04/2024	25,900	-1.90 ▼	-7.34	27,800	27,950	25,900	61,110	1,582,749,000
12/04/2024	27,800	0.40 ▲	1.44	27,400	27,800	27,200	19,730	548,494,000
11/04/2024	27,400	-0.20 ▼	-0.73	27,600	27,750	27,000	18,460	505,804,000
10/04/2024	27,600	-0.50 ▼	-1.81	28,100	28,200	27,600	29,490	813,924,000
09/04/2024	28,100	0.80 ▲	2.85	27,300	28,250	27,050	47,600	1,337,560,000
08/04/2024	27,300	0.10 ▲	0.37	27,200	27,600	26,900	20,610	562,653,000
05/04/2024	27,400	0.20 ▲	0.73	27,200	27,850	26,800	34,660	949,684,000
04/04/2024	27,200	-0.95 ▼	-3.49	28,150	27,900	26,900	111,370	3,029,264,000
03/04/2024	28,150	-0.55 ▼	-1.95	28,700	29,200	27,900	67,350	1,895,902,500
02/04/2024	28,700	0.15 ▲	0.52	28,550	28,800	28,100	40,470	1,161,489,000
01/04/2024	28,550	-0.45 ▼	-1.58	29,000	29,000	28,300	42,630	1,217,086,500
29/03/2024	29,000	0.10 ▲	0.34	28,900	29,900	28,900	108,170	3,136,930,000
28/03/2024	28,900	0.05 ▲	0.17	28,850	29,100	28,650	38,290	1,106,581,000
27/03/2024	28,850	0.45 ▲	1.56	28,400	29,050	28,350	61,840	1,784,084,000
26/03/2024	28,400	0.10 ▲	0.35	28,300	28,550	28,000	32,080	911,072,000
25/03/2024	28,300	-0.55 ▼	-1.94	28,850	29,000	27,600	70,610	1,998,263,000
22/03/2024	28,850	-0.05 ▼	-0.17	28,900	29,050	28,600	68,200	1,967,570,000
21/03/2024	28,900	0.05 ▲	0.17	28,850	29,300	28,600	61,990	1,791,511,000
20/03/2024	28,850	0.85 ▲	2.95	28,000	28,950	27,700	119,410	3,444,978,500
19/03/2024	28,000	-0.20 ▼	-0.71	28,200	28,500	27,550	57,430	1,608,040,000
18/03/2024	28,200	-1.20 ▼	-4.26	29,400	30,000	27,500	153,510	4,328,982,000
15/03/2024	29,400	1.10 ▲	3.74	28,300	29,600	27,850	177,410	5,215,854,000
14/03/2024	28,300	0.70 ▲	2.47	27,600	28,500	27,450	228,620	6,469,946,000
13/03/2024	27,600	0.65 ▲	2.36	26,950	27,900	27,050	173,550	4,789,980,000
12/03/2024	26,950	1.05 ▲	3.90	25,900	27,450	25,850	202,310	5,452,254,500
11/03/2024	25,900	-0.40 ▼	-1.54	26,300	26,600	25,900	79,040	2,047,136,000
08/03/2024	26,300	0.40 ▲	1.52	25,900	26,800	25,600	137,840	3,625,192,000
07/03/2024	25,900	1.10 ▲	4.25	24,800	26,200	25,800	48,840	1,264,956,000
06/03/2024	25,800	-0.05 ▼	-0.19	25,850	26,600	25,800	87,760	2,264,208,000
05/03/2024	25,850	0.15 ▲	0.58	25,700	26,100	25,600	66,500	1,719,025,000
04/03/2024	25,700	-0.10 ▼	-0.39	25,800	26,000	25,700	69,570	1,787,949,000
01/03/2024	25,800	0.80 ▲	3.10	25,000	25,950	25,000	141,680	3,655,344,000
29/02/2024	25,000	0.10 ▲	0.40	24,900	25,400	24,700	20,900	522,500,000
28/02/2024	24,900	0.50 ▲	2.01	24,400	25,500	24,500	47,290	1,177,521,000
27/02/2024	24,400	0.25 ▲	1.02	24,150	24,700	24,150	27,840	679,296,000
26/02/2024	24,150	-0.35 ▼	-1.45	24,500	24,550	24,050	37,350	902,002,500
23/02/2024	24,500	-0.90 ▼	-3.67	25,400	25,500	24,500	56,190	1,376,655,000
22/02/2024	25,400	-0.20 ▼	-0.79	25,600	25,800	25,400	36,430	925,322,000
21/02/2024	25,600	-0.10 ▼	-0.39	25,700	25,900	25,500	42,400	1,085,440,000
20/02/2024	25,700	0.00 ■■	0.00	25,700	26,000	25,600	47,020	1,208,414,000
19/02/2024	25,700	0.20 ▲	0.78	25,500	25,900	25,550	43,460	1,116,922,000
16/02/2024	25,500	0.30 ▲	1.18	25,200	25,550	25,150	39,560	1,008,780,000
15/02/2024	25,200	0.25 ▲	0.99	24,950	25,400	25,000	29,070	732,564,000
07/02/2024	24,950	0.15 ▲	0.60	24,800	25,150	24,800	24,430	609,528,500
06/02/2024	24,800	0.00 ■■	0.00	24,800	25,200	24,800	28,900	716,720,000
05/02/2024	24,800	-0.60 ▼	-2.42	25,400	25,600	23,650	37,050	918,840,000
02/02/2024	25,400	-0.10 ▼	-0.39	25,500	25,850	25,400	52,020	1,321,308,000
01/02/2024	25,500	0.10 ▲	0.39	25,400	25,900	25,400	37,940	967,470,000
31/01/2024	25,400	-0.40 ▼	-1.57	25,800	25,950	25,400	41,190	1,046,226,000
30/01/2024	25,800	0.30 ▲	1.16	25,500	25,800	25,400	30,700	792,060,000
29/01/2024	25,500	-0.10 ▼	-0.39	25,600	25,800	25,500	22,720	579,360,000
19/01/2024	26,650	0.05 ▲	0.19	26,600	27,450	26,600	60,950	1,624,317,500
18/01/2024	26,600	-0.40 ▼	-1.50	27,000	27,100	26,550	36,320	966,112,000
17/01/2024	27,000	-0.20 ▼	-0.74	27,200	27,200	26,750	32,210	869,670,000
16/01/2024	27,200	1.05 ▲	3.86	26,150	27,200	26,100	62,250	1,693,200,000
15/01/2024	26,150	0.00 ■■	0.00	26,150	26,400	26,050	24,010	627,861,500
12/01/2024	26,150	-0.55 ▼	-2.10	26,700	26,650	26,100	47,280	1,236,372,000
11/01/2024	26,700	0.10 ▲	0.37	26,600	26,900	26,500	35,840	956,928,000
10/01/2024	26,600	-0.10 ▼	-0.38	26,700	26,950	26,100	82,330	2,189,978,000
09/01/2024	26,700	-0.60 ▼	-2.25	27,300	27,450	26,450	143,980	3,844,266,000
08/01/2024	27,300	-0.50 ▼	-1.83	27,800	27,800	27,100	132,320	3,612,336,000
05/01/2024	27,800	-0.10 ▼	-0.36	27,900	28,250	27,750	44,910	1,248,498,000
04/01/2024	27,900	-0.40 ▼	-1.43	28,300	28,250	27,800	61,190	1,707,201,000
03/01/2024	28,300	0.90 ▲	3.18	27,400	28,300	26,950	86,820	2,457,006,000
02/01/2024	27,400	-0.20 ▼	-0.73	27,600	27,850	27,000	37,680	1,032,432,000
29/12/2023	27,600	-0.30 ▼	-1.09	27,900	28,100	27,600	38,030	1,049,628,000
28/12/2023	27,900	-0.25 ▼	-0.90	28,150	28,300	27,900	40,090	1,118,511,000
27/12/2023	28,150	0.65 ▲	2.31	27,500	28,350	27,450	103,640	2,917,466,000
26/12/2023	27,500	-0.10 ▼	-0.36	27,600	27,800	27,400	36,610	1,006,775,000
25/12/2023	27,600	0.25 ▲	0.91	27,350	27,900	27,350	51,690	1,426,644,000
22/12/2023	27,350	-0.30 ▼	-1.10	27,650	27,900	27,250	54,160	1,481,276,000
21/12/2023	27,650	-0.35 ▼	-1.27	28,000	27,900	27,500	41,440	1,145,816,000
20/12/2023	28,000	1.25 ▲	4.46	26,750	28,000	26,750	121,230	3,394,440,000
19/12/2023	26,750	-0.05 ▼	-0.19	26,800	26,800	26,000	29,540	790,195,000
18/12/2023	26,800	0.60 ▲	2.24	26,200	26,800	26,000	30,300	812,040,000
15/12/2023	26,200	-0.15 ▼	-0.57	26,350	26,600	26,000	32,620	854,644,000
14/12/2023	26,350	-0.90 ▼	-3.42	27,250	27,250	26,050	36,620	964,937,000
13/12/2023	27,000	-0.25 ▼	-0.93	27,250	0	0	56,700	1,530,900,000
12/12/2023	27,250	-0.25 ▼	-0.92	27,500	27,700	27,200	32,260	879,085,000
11/12/2023	27,500	0.35 ▲	1.27	27,150	27,650	27,000	65,190	1,792,725,000
08/12/2023	27,150	0.25 ▲	0.92	26,900	28,000	26,700	83,680	2,271,912,000
07/12/2023	26,900	-0.45 ▼	-1.67	27,350	27,350	26,050	102,830	2,766,127,000
06/12/2023	27,350	0.35 ▲	1.28	27,000	27,500	26,850	73,500	2,010,225,000
05/12/2023	27,000	0.00 ■■	0.00	27,000	27,500	26,600	91,780	2,478,060,000
04/12/2023	27,000	1.15 ▲	4.26	25,850	27,250	26,150	140,780	3,801,060,000
01/12/2023	25,850	0.85 ▲	3.29	25,000	25,300	24,200	332,580	8,597,193,000
30/11/2023	24,200	-0.80 ▼	-3.31	25,000	25,300	24,200	39,780	962,676,000
29/11/2023	25,000	0.60 ▲	2.40	24,400	25,350	24,200	60,150	1,503,750,000
28/11/2023	24,400	0.55 ▲	2.25	23,850	24,400	23,300	225,360	5,498,784,000
27/11/2023	23,850	-0.55 ▼	-2.31	24,400	24,400	23,800	20,210	482,008,500
24/11/2023	24,400	0.20 ▲	0.82	24,200	24,400	23,800	55,320	1,349,808,000
23/11/2023	24,200	-1.05 ▼	-4.34	25,250	25,700	24,200	43,650	1,056,330,000
22/11/2023	25,250	-0.10 ▼	-0.40	25,350	25,450	24,850	37,150	938,037,500
21/11/2023	25,350	0.85 ▲	3.35	24,500	25,500	24,700	73,700	1,868,295,000
20/11/2023	24,500	0.00 ■■	0.00	24,500	24,650	24,000	51,560	1,263,220,000
17/11/2023	24,500	-0.50 ▼	-2.04	25,000	25,500	24,000	74,180	1,817,410,000
16/11/2023	25,000	0.00 ■■	0.00	25,000	25,000	24,550	26,900	672,500,000
15/11/2023	25,000	1.00 ▲	4.00	24,000	25,400	24,400	85,480	2,137,000,000
14/11/2023	24,000	0.00 ■■	0.00	24,000	24,700	22,350	55,500	1,332,000,000
13/11/2023	24,000	-0.25 ▼	-1.04	24,250	24,700	23,950	36,530	876,720,000
10/11/2023	24,250	-0.35 ▼	-1.44	24,600	24,700	23,900	41,280	1,001,040,000
09/11/2023	24,600	0.20 ▲	0.81	24,400	25,000	24,350	58,910	1,449,186,000
08/11/2023	24,400	1.10 ▲	4.51	23,300	24,400	23,000	37,830	923,052,000
07/11/2023	23,300	0.05 ▲	0.21	23,250	23,900	22,900	37,110	864,663,000
06/11/2023	23,250	0.45 ▲	1.94	22,800	23,300	22,400	25,290	587,992,500
03/11/2023	22,800	-0.05 ▼	-0.22	22,850	23,250	22,150	24,770	564,756,000
02/11/2023	22,850	1.45 ▲	6.35	21,400	22,850	21,500	37,390	854,361,500
01/11/2023	21,400	0.35 ▲	1.64	21,050	21,600	20,000	27,790	594,706,000
31/10/2023	21,050	-1.55 ▼	-7.36	22,600	23,000	21,050	42,830	901,571,500
30/10/2023	22,600	-0.95 ▼	-4.20	23,550	23,400	22,500	8,860	200,236,000
27/10/2023	23,550	0.00 ■■	0.00	23,550	24,000	21,950	70,380	1,657,449,000
26/10/2023	23,550	-1.75 ▼	-7.43	25,300	25,000	23,550	97,090	2,286,469,500
25/10/2023	25,300	0.25 ▲	0.99	25,050	25,700	25,200	31,160	788,348,000
24/10/2023	25,050	0.10 ▲	0.40	24,950	25,400	24,800	23,820	596,691,000
23/10/2023	24,950	-0.55 ▼	-2.20	25,500	25,950	24,800	24,740	617,263,000
20/10/2023	25,500	1.15 ▲	4.51	24,350	25,500	23,900	42,210	1,076,355,000
19/10/2023	24,350	-1.30 ▼	-5.34	25,650	25,700	24,350	36,540	889,749,000
18/10/2023	25,650	-0.50 ▼	-1.95	26,150	26,250	24,350	89,140	2,286,441,000
17/10/2023	26,150	-0.35 ▼	-1.34	26,500	27,450	26,150	46,390	1,213,098,500
16/10/2023	26,500	-0.90 ▼	-3.40	27,400	27,900	26,500	45,130	1,195,945,000
13/10/2023	27,400	-0.10 ▼	-0.36	27,500	27,500	26,700	35,770	980,098,000
12/10/2023	27,500	0.50 ▲	1.82	27,000	28,000	27,000	66,460	1,827,650,000
11/10/2023	27,000	0.50 ▲	1.85	26,500	27,000	26,200	33,160	895,320,000
10/10/2023	26,500	0.00 ■■	0.00	26,500	27,100	26,500	54,640	1,447,960,000
09/10/2023	26,500	0.60 ▲	2.26	25,900	26,500	25,950	31,310	829,715,000
06/10/2023	25,900	0.80 ▲	3.09	25,100	26,200	24,850	31,940	827,246,000
05/10/2023	25,100	-0.60 ▼	-2.39	25,700	26,400	25,050	30,150	756,765,000
04/10/2023	25,700	0.00 ■■	0.00	25,700	26,500	24,100	54,280	1,394,996,000
03/10/2023	25,700	-1.90 ▼	-7.39	27,600	27,200	25,700	89,260	2,293,982,000
02/10/2023	27,600	-0.10 ▼	-0.36	27,700	28,200	27,600	32,520	897,552,000
29/09/2023	27,700	0.50 ▲	1.81	27,200	28,250	27,200	72,770	2,015,729,000
28/09/2023	27,200	0.00 ■■	0.00	27,200	27,600	26,700	81,480	2,216,256,000
27/09/2023	27,200	1.15 ▲	4.23	26,050	27,200	25,700	65,030	1,768,816,000
26/09/2023	26,050	0.25 ▲	0.96	25,800	27,500	25,300	62,100	1,617,705,000
22/09/2023	27,450	-2.05 ▼	-7.47	29,500	29,100	27,450	125,130	3,434,818,500
21/09/2023	29,500	-0.85 ▼	-2.88	30,350	30,400	29,450	80,490	2,374,455,000
20/09/2023	30,350	1.00 ▲	3.29	29,350	30,350	29,000	96,560	2,930,596,000
19/09/2023	29,350	0.85 ▲	2.90	28,500	29,400	28,350	69,680	2,045,108,000
18/09/2023	28,500	-1.00 ▼	-3.51	29,500	29,800	28,300	84,590	2,410,815,000
15/09/2023	30,550	0.15 ▲	0.49	30,400	31,200	30,150	18,340	560,287,000
14/09/2023	30,400	-0.90 ▼	-2.96	31,300	31,300	30,000	76,010	2,310,704,000
13/09/2023	31,300	0.10 ▲	0.32	31,200	32,550	30,550	160,490	5,023,337,000
12/09/2023	31,200	0.65 ▲	2.08	30,550	31,200	30,500	82,240	2,565,888,000
11/09/2023	30,550	0.75 ▲	2.45	29,800	31,800	29,950	151,730	4,635,351,500
08/09/2023	29,800	0.55 ▲	1.85	29,250	30,000	29,100	68,880	2,052,624,000
07/09/2023	29,250	-0.25 ▼	-0.85	29,500	29,800	28,850	99,270	2,903,647,500
06/09/2023	29,500	0.50 ▲	1.69	29,000	30,000	28,600	87,720	2,587,740,000
05/09/2023	29,000	0.00 ■■	0.00	29,000	29,350	28,600	95,180	2,760,220,000
31/08/2023	29,000	0.55 ▲	1.90	28,450	29,200	28,550	94,750	2,747,750,000
30/08/2023	28,450	1.25 ▲	4.39	27,200	28,500	27,350	145,720	4,145,734,000
29/08/2023	27,200	0.25 ▲	0.92	26,950	27,850	26,950	215,910	5,872,752,000
28/08/2023	26,950	1.15 ▲	4.27	25,800	27,100	25,850	55,990	1,508,930,500
25/08/2023	25,800	-0.30 ▼	-1.16	26,100	26,550	25,800	48,870	1,260,846,000
24/08/2023	26,100	0.60 ▲	2.30	25,500	26,700	25,500	37,030	966,483,000
23/08/2023	25,500	-0.45 ▼	-1.76	25,950	26,150	25,500	25,120	640,560,000
22/08/2023	25,950	0.75 ▲	2.89	25,200	26,000	23,800	38,550	1,000,372,500
21/08/2023	25,200	-0.40 ▼	-1.59	25,600	25,600	24,450	38,850	979,020,000
18/08/2023	25,600	-1.90 ▼	-7.42	27,500	27,500	25,600	69,270	1,773,312,000
17/08/2023	27,500	0.10 ▲	0.36	27,400	27,800	27,050	49,050	1,348,875,000
16/08/2023	27,400	-0.50 ▼	-1.82	27,900	27,900	27,350	29,000	794,600,000
15/08/2023	27,900	0.20 ▲	0.72	27,700	28,200	27,700	40,430	1,127,997,000
14/08/2023	27,700	0.70 ▲	2.53	27,000	27,750	27,000	39,580	1,096,366,000
11/08/2023	27,000	-0.50 ▼	-1.85	27,500	27,700	26,150	66,100	1,784,700,000
10/08/2023	27,500	-0.80 ▼	-2.91	28,300	28,500	27,400	48,450	1,332,375,000
09/08/2023	28,300	-1.10 ▼	-3.89	29,400	28,950	28,250	54,350	1,538,105,000
08/08/2023	30,200	-0.50 ▼	-1.66	30,700	31,200	30,200	93,100	2,811,620,000
07/08/2023	30,700	0.15 ▲	0.49	30,550	31,500	30,550	96,550	2,964,085,000
04/08/2023	30,550	-0.15 ▼	-0.49	30,700	30,950	30,450	51,910	1,585,850,500
03/08/2023	30,700	1.20 ▲	3.91	29,500	31,500	29,400	197,970	6,077,679,000
02/08/2023	29,500	0.45 ▲	1.53	29,050	29,500	28,800	42,780	1,262,010,000
01/08/2023	29,050	-0.80 ▼	-2.75	29,850	30,000	29,050	55,130	1,601,526,500
31/07/2023	29,850	-0.15 ▼	-0.50	30,000	30,050	29,600	57,530	1,717,270,500
28/07/2023	30,000	0.40 ▲	1.33	29,600	30,150	29,550	57,730	1,731,900,000
27/07/2023	29,600	-0.10 ▼	-0.34	29,700	30,000	29,200	58,520	1,732,192,000
26/07/2023	29,700	0.00 ■■	0.00	29,700	30,000	29,500	37,890	1,125,333,000
25/07/2023	29,700	-0.60 ▼	-2.02	30,300	30,400	29,700	60,480	1,796,256,000
24/07/2023	30,300	0.00 ■■	0.00	30,300	30,700	29,650	55,640	1,685,892,000
21/07/2023	30,300	0.85 ▲	2.81	29,450	30,450	29,500	95,270	2,886,681,000
20/07/2023	29,450	0.55 ▲	1.87	28,900	29,850	28,800	65,930	1,941,638,500
19/07/2023	28,900	-0.45 ▼	-1.56	29,350	29,450	28,800	72,250	2,088,025,000
18/07/2023	29,350	-0.25 ▼	-0.85	29,600	29,750	29,050	73,970	2,171,019,500
17/07/2023	29,600	0.10 ▲	0.34	29,500	29,850	29,400	65,270	1,931,992,000
14/07/2023	29,500	-0.30 ▼	-1.02	29,800	30,300	29,200	86,230	2,543,785,000
13/07/2023	29,800	0.25 ▲	0.84	29,550	30,250	29,500	59,960	1,786,808,000
12/07/2023	29,550	-0.45 ▼	-1.52	30,000	30,250	29,450	82,090	2,425,759,500
11/07/2023	30,000	-0.20 ▼	-0.67	30,200	30,150	29,600	75,670	2,270,100,000
10/07/2023	30,200	0.85 ▲	2.81	29,350	30,600	29,350	120,980	3,653,596,000
07/07/2023	29,350	1.35 ▲	4.60	28,000	29,450	28,000	111,110	3,261,078,500
06/07/2023	28,000	0.10 ▲	0.36	27,900	28,300	27,550	60,360	1,690,080,000
05/07/2023	27,900	0.05 ▲	0.18	27,850	28,800	27,900	129,660	3,617,514,000
04/07/2023	27,850	0.15 ▲	0.54	27,700	28,500	27,550	68,910	1,919,143,500
03/07/2023	27,700	0.20 ▲	0.72	27,500	28,000	27,350	37,430	1,036,811,000
30/06/2023	27,500	0.50 ▲	1.82	27,000	28,200	26,900	73,670	2,025,925,000
29/06/2023	27,000	-1.00 ▼	-3.70	28,000	28,150	27,000	76,760	2,072,520,000
28/06/2023	28,000	-0.50 ▼	-1.79	28,500	28,500	27,700	70,760	1,981,280,000
27/06/2023	28,500	-0.10 ▼	-0.35	28,600	28,900	28,150	100,100	2,852,850,000
26/06/2023	28,600	1.60 ▲	5.59	27,000	28,600	26,800	148,970	4,260,542,000
23/06/2023	27,000	-0.35 ▼	-1.30	27,350	27,600	26,800	71,290	1,924,830,000
22/06/2023	27,350	0.05 ▲	0.18	27,300	28,000	27,250	92,990	2,543,276,500
21/06/2023	27,300	0.00 ■■	0.00	27,300	27,300	26,850	59,210	1,616,433,000
20/06/2023	27,300	0.85 ▲	3.11	26,450	27,300	26,450	42,780	1,167,894,000
19/06/2023	26,450	0.15 ▲	0.57	26,300	26,950	26,300	36,560	967,012,000
16/06/2023	26,300	-0.25 ▼	-0.95	26,550	27,300	26,200	56,080	1,474,904,000
15/06/2023	26,550	-0.35 ▼	-1.32	26,900	27,100	26,500	62,660	1,663,623,000
14/06/2023	26,900	-0.75 ▼	-2.79	27,650	27,800	26,800	54,990	1,479,231,000
13/06/2023	27,650	-0.40 ▼	-1.45	28,050	28,400	27,600	52,960	1,464,344,000
12/06/2023	28,050	1.25 ▲	4.46	26,800	28,150	26,700	151,550	4,250,977,500
09/06/2023	26,800	0.70 ▲	2.61	26,100	26,800	25,900	50,170	1,344,556,000
08/06/2023	26,100	-1.10 ▼	-4.21	27,200	27,950	26,100	94,160	2,457,576,000
07/06/2023	27,200	0.50 ▲	1.84	26,700	27,200	26,750	62,850	1,709,520,000
06/06/2023	26,700	0.00 ■■	0.00	26,700	27,000	26,700	46,900	1,252,230,000
05/06/2023	26,700	-0.30 ▼	-1.12	27,000	27,400	26,700	67,850	1,811,595,000
02/06/2023	27,000	0.80 ▲	2.96	26,200	27,400	26,000	109,730	2,962,710,000
01/06/2023	26,200	0.40 ▲	1.53	25,800	26,450	25,850	100,080	2,622,096,000
31/05/2023	25,800	-0.30 ▼	-1.16	26,100	26,350	25,750	70,030	1,806,774,000
30/05/2023	26,100	0.90 ▲	3.45	25,200	26,300	25,400	179,910	4,695,651,000
29/05/2023	25,200	0.75 ▲	2.98	24,450	25,250	24,450	109,660	2,763,432,000
26/05/2023	24,450	0.00 ■■	0.00	24,450	24,650	24,250	37,130	907,828,500
25/05/2023	24,450	0.20 ▲	0.82	24,250	24,550	24,100	49,660	1,214,187,000
24/05/2023	24,250	-0.40 ▼	-1.65	24,650	25,000	24,150	100,500	2,437,125,000
23/05/2023	24,650	0.65 ▲	2.64	24,000	25,200	24,550	278,840	6,873,406,000
22/05/2023	24,000	-0.25 ▼	-1.04	24,250	25,600	24,000	294,030	7,056,720,000
19/05/2023	24,250	-0.05 ▼	-0.21	24,300	24,550	24,200	44,200	1,071,850,000
18/05/2023	24,300	-0.25 ▼	-1.03	24,550	24,700	24,200	30,820	748,926,000
17/05/2023	24,550	0.35 ▲	1.43	24,200	24,700	24,150	61,150	1,501,232,500
16/05/2023	24,200	-0.20 ▼	-0.83	24,400	24,750	24,200	137,590	3,329,678,000
15/05/2023	24,400	-0.60 ▼	-2.46	25,000	25,200	24,400	89,110	2,174,284,000
12/05/2023	25,000	-0.30 ▼	-1.20	25,300	25,300	24,600	98,420	2,460,500,000
11/05/2023	25,300	0.00 ■■	0.00	25,300	25,600	25,100	60,030	1,518,759,000
10/05/2023	25,300	0.40 ▲	1.58	24,900	25,550	24,900	66,760	1,689,028,000
09/05/2023	24,900	-0.05 ▼	-0.20	24,950	25,300	24,600	61,210	1,524,129,000
08/05/2023	24,950	-0.55 ▼	-2.20	25,500	25,850	24,400	173,320	4,324,334,000
05/05/2023	25,500	0.50 ▲	1.96	25,000	26,150	24,800	92,730	2,364,615,000
04/05/2023	25,000	0.20 ▲	0.80	24,800	25,200	24,000	65,020	1,625,500,000
28/04/2023	24,800	0.40 ▲	1.61	24,400	25,300	24,450	86,610	2,147,928,000
27/04/2023	24,400	0.10 ▲	0.41	24,300	24,700	24,250	49,760	1,214,144,000
26/04/2023	24,300	0.10 ▲	0.41	24,200	24,400	23,850	67,540	1,641,222,000
25/04/2023	24,200	-1.00 ▼	-4.13	25,200	25,700	24,200	75,610	1,829,762,000
24/04/2023	25,200	0.10 ▲	0.40	25,100	25,500	24,600	82,050	2,067,660,000
21/04/2023	25,100	0.10 ▲	0.40	25,000	25,800	24,700	72,530	1,820,503,000
20/04/2023	25,000	-0.50 ▼	-2.00	25,500	25,350	24,750	78,070	1,951,750,000
19/04/2023	25,500	1.40 ▲	5.49	24,100	25,750	24,050	206,260	5,259,630,000
18/04/2023	24,100	1.30 ▲	5.39	22,800	24,100	23,300	78,460	1,890,886,000
17/04/2023	22,800	-0.50 ▼	-2.19	23,300	23,650	22,750	58,470	1,333,116,000
14/04/2023	23,300	-0.80 ▼	-3.43	24,100	24,300	23,300	75,400	1,756,820,000
13/04/2023	24,100	0.20 ▲	0.83	23,900	24,350	23,400	106,700	2,571,470,000
12/04/2023	23,900	-0.30 ▼	-1.26	24,200	24,750	23,500	82,730	1,977,247,000
11/04/2023	24,200	0.70 ▲	2.89	23,500	24,500	23,500	108,600	2,628,120,000
10/04/2023	23,500	1.50 ▲	6.38	22,000	23,500	22,100	254,670	5,984,745,000
07/04/2023	22,000	0.50 ▲	2.27	21,500	22,000	21,100	35,970	791,340,000
06/04/2023	21,500	-1.00 ▼	-4.65	22,500	22,500	21,500	68,930	1,481,995,000
05/04/2023	22,500	0.40 ▲	1.78	22,100	22,800	21,850	61,560	1,385,100,000
04/04/2023	22,100	1.20 ▲	5.43	20,900	22,100	21,050	146,910	3,246,711,000
03/04/2023	20,900	0.60 ▲	2.87	20,300	20,900	20,500	45,940	960,146,000
31/03/2023	20,300	0.10 ▲	0.49	20,200	20,550	20,100	41,520	842,856,000
30/03/2023	20,200	-0.50 ▼	-2.48	20,700	20,950	20,200	38,000	767,600,000
29/03/2023	20,700	0.00 ■■	0.00	20,700	20,850	20,400	25,510	528,057,000
28/03/2023	20,700	0.20 ▲	0.97	20,500	20,900	20,600	40,760	843,732,000
24/03/2023	20,200	-5.00 ▼	-24.75	25,200	20,450	20,000	27,530	556,106,000
22/03/2023	20,000	0.00 ■■	0.00	20,000	20,500	19,900	14,170	283,400,000
21/03/2023	20,000	0.15 ▲	0.75	19,850	20,100	19,500	26,340	526,800,000
20/03/2023	19,850	-0.85 ▼	-4.28	20,700	20,800	19,800	67,620	1,342,257,000
17/03/2023	20,700	0.20 ▲	0.97	20,500	21,000	20,350	25,540	528,678,000
16/03/2023	20,500	-0.65 ▼	-3.17	21,150	21,000	20,450	35,110	719,755,000
15/03/2023	21,150	0.85 ▲	4.02	20,300	21,250	20,800	27,930	590,719,500
14/03/2023	20,300	-0.90 ▼	-4.43	21,200	21,500	20,300	55,760	1,131,928,000
13/03/2023	21,200	-0.50 ▼	-2.36	21,700	21,500	21,000	36,550	774,860,000
10/03/2023	21,700	-0.35 ▼	-1.61	22,050	22,000	21,400	48,000	1,041,600,000
09/03/2023	22,050	0.55 ▲	2.49	21,500	22,400	21,500	76,320	1,682,856,000
08/03/2023	21,500	0.70 ▲	3.26	20,800	21,500	20,500	46,550	1,000,825,000
07/03/2023	20,800	0.30 ▲	1.44	20,500	20,900	20,400	37,320	776,256,000
06/03/2023	20,500	-0.20 ▼	-0.98	20,700	21,400	20,500	37,230	763,215,000
03/03/2023	20,700	-0.70 ▼	-3.38	21,400	21,900	20,700	32,730	677,511,000
02/03/2023	21,400	-0.10 ▼	-0.47	21,500	21,800	21,300	20,590	440,626,000
01/03/2023	21,500	0.85 ▲	3.95	20,650	21,500	20,200	29,720	638,980,000
28/02/2023	20,650	0.15 ▲	0.73	20,500	20,900	20,400	29,290	604,838,500
27/02/2023	20,500	-1.00 ▼	-4.88	21,500	21,200	20,300	67,190	1,377,395,000
24/02/2023	21,500	-1.00 ▼	-4.65	22,500	22,700	21,500	36,020	774,430,000
23/02/2023	22,500	0.50 ▲	2.22	22,000	22,750	20,900	90,140	2,028,150,000
22/02/2023	22,000	-1.25 ▼	-5.68	23,250	24,250	22,000	125,170	2,753,740,000
21/02/2023	23,250	0.80 ▲	3.44	22,450	23,700	22,700	117,380	2,729,085,000
20/02/2023	22,450	0.95 ▲	4.23	21,500	22,500	21,350	61,390	1,378,205,500
17/02/2023	21,500	0.30 ▲	1.40	21,200	22,000	21,250	52,160	1,121,440,000
16/02/2023	21,200	0.70 ▲	3.30	20,500	21,350	20,700	33,750	715,500,000
15/02/2023	20,500	0.60 ▲	2.93	19,900	20,750	19,450	28,060	575,230,000
14/02/2023	19,900	0.10 ▲	0.50	19,800	20,500	19,700	20,900	415,910,000
13/02/2023	19,800	-1.40 ▼	-7.07	21,200	21,200	19,750	107,950	2,137,410,000
10/02/2023	21,200	-1.10 ▼	-5.19	22,300	22,400	21,200	62,590	1,326,908,000
09/02/2023	22,300	0.50 ▲	2.24	21,800	22,800	21,500	80,850	1,802,955,000
08/02/2023	21,800	0.30 ▲	1.38	21,500	22,100	21,050	53,690	1,170,442,000
07/02/2023	21,500	0.30 ▲	1.40	21,200	22,300	21,300	96,960	2,084,640,000
06/02/2023	21,200	0.40 ▲	1.89	20,800	21,450	20,400	35,890	760,868,000
03/02/2023	20,800	-0.10 ▼	-0.48	20,900	21,300	20,450	45,310	942,448,000
02/02/2023	20,900	0.00 ■■	0.00	20,900	21,400	19,950	70,800	1,479,720,000
01/02/2023	20,900	-1.45 ▼	-6.94	22,350	23,250	20,800	128,570	2,687,113,000
31/01/2023	22,350	1.45 ▲	6.49	20,900	22,350	20,700	126,400	2,825,040,000
30/01/2023	20,900	0.10 ▲	0.48	20,800	21,500	20,400	113,910	2,380,719,000
27/01/2023	20,800	0.00 ■■	0.00	20,800	21,300	20,600	84,240	1,752,192,000
19/01/2023	20,800	0.50 ▲	2.40	20,300	20,800	20,000	84,040	1,748,032,000
18/01/2023	20,300	1.30 ▲	6.40	19,000	20,300	19,400	83,650	1,698,095,000
17/01/2023	20,900	0.65 ▲	3.11	20,250	21,150	20,150	86,550	1,808,895,000
16/01/2023	20,250	-0.15 ▼	-0.74	20,400	20,500	20,000	38,300	775,575,000
13/01/2023	20,400	-0.30 ▼	-1.47	20,700	20,950	20,050	57,690	1,176,876,000
12/01/2023	20,700	0.30 ▲	1.45	20,400	20,900	20,300	47,170	976,419,000
11/01/2023	20,400	0.80 ▲	3.92	19,600	20,800	19,550	105,110	2,144,244,000
10/01/2023	19,600	-0.15 ▼	-0.77	19,750	19,950	19,000	45,590	893,564,000
09/01/2023	19,750	-0.15 ▼	-0.76	19,900	20,200	19,750	34,920	689,670,000
06/01/2023	19,900	0.20 ▲	1.01	19,700	20,200	19,500	82,510	1,641,949,000
05/01/2023	19,700	0.00 ■■	0.00	19,700	19,900	19,200	55,690	1,097,093,000
04/01/2023	19,700	0.00 ■■	0.00	19,700	20,500	19,650	43,110	849,267,000
03/01/2023	19,700	1.25 ▲	6.35	18,450	19,700	17,800	72,490	1,428,053,000
30/12/2022	18,450	-0.05 ▼	-0.27	18,500	18,850	18,450	24,600	453,870,000
29/12/2022	18,500	-0.05 ▼	-0.27	18,550	19,200	17,950	44,050	814,925,000
28/12/2022	18,550	0.00 ■■	0.00	18,550	18,900	18,400	38,350	711,392,500
27/12/2022	18,550	0.85 ▲	4.58	17,700	18,550	17,200	41,870	776,688,500
26/12/2022	17,700	-1.30 ▼	-7.34	19,000	19,450	17,700	80,970	1,433,169,000
23/12/2022	19,000	-0.10 ▼	-0.53	19,100	19,500	18,800	41,580	790,020,000
22/12/2022	19,100	-0.90 ▼	-4.71	20,000	20,500	18,600	97,540	1,863,014,000
21/12/2022	20,000	-1.05 ▼	-5.25	21,050	21,900	19,600	121,190	2,423,800,000
20/12/2022	21,050	-0.75 ▼	-3.56	21,800	22,600	20,300	168,690	3,550,924,500
19/12/2022	21,800	0.50 ▲	2.29	21,300	22,750	21,400	152,720	3,329,296,000
15/12/2022	21,000	0.15 ▲	0.71	20,850	21,400	20,350	75,970	1,595,370,000
14/12/2022	20,850	0.05 ▲	0.24	20,800	21,600	20,800	92,550	1,929,667,500
13/12/2022	20,800	1.35 ▲	6.49	19,450	20,800	18,900	51,620	1,073,696,000
12/12/2022	19,450	-0.75 ▼	-3.86	20,200	21,300	19,200	112,220	2,182,679,000
09/12/2022	20,200	0.10 ▲	0.50	20,100	20,500	19,700	94,750	1,913,950,000
08/12/2022	20,100	1.30 ▲	6.47	18,800	20,100	19,300	109,530	2,201,553,000
07/12/2022	18,800	-0.65 ▼	-3.46	19,450	19,700	18,450	115,260	2,166,888,000
06/12/2022	19,450	-1.45 ▼	-7.46	20,900	21,450	19,450	238,190	4,632,795,500
05/12/2022	20,900	-0.40 ▼	-1.91	21,300	22,200	20,500	188,720	3,944,248,000
02/12/2022	21,300	1.35 ▲	6.34	19,950	21,300	19,200	176,450	3,758,385,000
01/12/2022	19,950	1.30 ▲	6.52	18,650	19,950	19,000	126,140	2,516,493,000
30/11/2022	18,650	1.20 ▲	6.43	17,450	18,650	18,000	66,560	1,241,344,000
29/11/2022	17,450	1.10 ▲	6.30	16,350	17,450	16,700	241,080	4,206,846,000
28/11/2022	16,350	1.05 ▲	6.42	15,300	16,350	15,550	66,650	1,089,727,500
25/11/2022	15,300	1.00 ▲	6.54	14,300	15,300	13,700	88,030	1,346,859,000
24/11/2022	14,300	-1.05 ▼	-7.34	15,350	15,550	14,300	90,770	1,298,011,000
23/11/2022	15,350	-0.25 ▼	-1.63	15,600	16,100	15,350	70,060	1,075,421,000
22/11/2022	15,600	-0.10 ▼	-0.64	15,700	16,750	15,400	127,770	1,993,212,000
21/11/2022	15,700	0.10 ▲	0.64	15,600	16,450	15,500	72,020	1,130,714,000
18/11/2022	15,600	0.90 ▲	5.77	14,700	15,600	13,800	91,700	1,430,520,000
17/11/2022	14,700	-0.05 ▼	-0.34	14,750	15,550	13,900	110,810	1,628,907,000
16/11/2022	14,750	0.95 ▲	6.44	13,800	14,750	12,850	232,610	3,430,997,500
15/11/2022	13,800	-1.00 ▼	-7.25	14,800	13,800	13,800	19,680	271,584,000
14/11/2022	14,800	-1.10 ▼	-7.43	15,900	14,800	14,800	18,320	271,136,000
13/11/2022	15,900	-1.15 ▼	-7.23	17,050	17,500	15,900	136,650	2,172,735,000
11/11/2022	15,900	-1.15 ▼	-7.23	17,050	17,500	15,900	136,650	2,172,735,000
10/11/2022	17,050	-1.25 ▼	-7.33	18,300	17,450	17,050	49,380	841,929,000
09/11/2022	18,300	-2.30 ▼	-12.57	20,600	19,800	17,900	84,200	1,540,860,000
08/11/2022	19,200	-1.40 ▼	-7.29	20,600	20,500	19,200	123,160	2,364,672,000
07/11/2022	20,600	-1.55 ▼	-7.52	22,150	22,150	20,600	39,120	805,872,000
06/11/2022	22,150	-1.65 ▼	-7.45	23,800	23,750	22,150	84,460	1,870,789,000
04/11/2022	22,150	-1.65 ▼	-7.45	23,800	23,750	22,150	84,460	1,870,789,000
03/11/2022	23,800	0.85 ▲	3.57	22,950	24,000	22,550	56,740	1,350,412,000
02/11/2022	22,950	0.50 ▲	2.18	22,450	23,400	22,550	52,080	1,195,236,000
01/11/2022	22,450	0.10 ▲	0.45	22,350	23,200	22,450	48,070	1,079,171,500
31/10/2022	22,350	-1.65 ▼	-7.38	24,000	24,300	22,350	79,480	1,776,378,000
28/10/2022	24,000	0.10 ▲	0.42	23,900	24,800	23,600	74,860	1,796,640,000
27/10/2022	23,900	-0.10 ▼	-0.42	24,000	23,900	21,300	105,660	2,525,274,000
26/10/2022	22,350	-2.85 ▼	-12.75	25,200	24,850	22,350	67,880	1,517,118,000
25/10/2022	24,000	-1.20 ▼	-5.00	25,200	26,200	23,450	114,820	2,755,680,000
24/10/2022	25,200	-1.85 ▼	-7.34	27,050	27,150	25,200	90,010	2,268,252,000
21/10/2022	27,050	-2.00 ▼	-7.39	29,050	29,450	27,050	96,620	2,613,571,000
20/10/2022	29,050	-0.85 ▼	-2.93	29,900	30,100	28,900	65,890	1,914,104,500
19/10/2022	29,900	0.40 ▲	1.34	29,500	0	0	81,280	2,430,272,000
18/10/2022	29,500	-0.45 ▼	-1.53	29,950	31,100	28,900	104,530	3,083,635,000
17/10/2022	29,950	1.30 ▲	4.34	28,650	30,400	28,950	146,760	4,395,462,000
16/10/2022	28,650	1.85 ▲	6.46	26,800	28,650	27,200	123,140	3,527,961,000
14/10/2022	28,650	1.85 ▲	6.46	26,800	28,650	27,200	123,140	3,527,961,000
13/10/2022	26,800	-0.20 ▼	-0.75	27,000	27,800	26,600	62,640	1,678,752,000
12/10/2022	27,000	0.10 ▲	0.37	26,900	28,200	26,100	62,240	1,680,480,000
11/10/2022	26,900	-2.00 ▼	-7.43	28,900	29,300	26,900	66,160	1,779,704,000
07/10/2022	27,850	-2.05 ▼	-7.36	29,900	29,850	27,850	151,600	4,222,060,000
06/10/2022	29,900	-1.20 ▼	-4.01	31,100	31,900	29,300	62,520	1,869,348,000
05/10/2022	31,100	1.80 ▲	5.79	29,300	31,150	29,650	44,530	1,384,883,000
04/10/2022	29,300	-0.85 ▼	-2.90	30,150	31,300	29,150	53,610	1,570,773,000
03/10/2022	30,150	-2.25 ▼	-7.46	32,400	32,450	30,150	203,330	6,130,399,500
30/09/2022	32,400	1.00 ▲	3.09	31,400	32,500	29,800	187,270	6,067,548,000
29/09/2022	31,400	-1.00 ▼	-3.18	32,400	33,500	31,400	62,930	1,976,002,000
28/09/2022	32,400	-2.30 ▼	-7.10	34,700	34,900	32,400	95,380	3,090,312,000
27/09/2022	34,700	-1.65 ▼	-4.76	36,350	36,500	34,700	69,610	2,415,467,000
26/09/2022	36,350	-2.70 ▼	-7.43	39,050	38,500	36,350	98,260	3,571,751,000
23/09/2022	39,050	-0.90 ▼	-2.30	39,950	40,500	38,900	49,540	1,934,537,000
22/09/2022	39,950	1.75 ▲	4.38	38,200	39,950	38,300	144,020	5,753,599,000
21/09/2022	38,200	-1.30 ▼	-3.40	39,500	39,550	38,200	37,290	1,424,478,000
20/09/2022	39,500	0.90 ▲	2.28	38,600	39,800	37,600	67,970	2,684,815,000
19/09/2022	38,600	-2.90 ▼	-7.51	41,500	41,750	38,600	133,230	5,142,678,000
16/09/2022	41,500	-1.70 ▼	-4.10	43,200	43,200	40,800	109,840	4,558,360,000
15/09/2022	43,200	0.05 ▲	0.12	43,150	43,950	43,100	73,670	3,182,544,000
14/09/2022	43,150	-0.10 ▼	-0.23	43,250	43,500	42,050	69,150	2,983,822,500
13/09/2022	43,250	-0.35 ▼	-0.81	43,600	43,900	42,850	71,200	3,079,400,000
12/09/2022	43,600	1.95 ▲	4.47	41,650	44,900	42,600	154,420	6,732,712,000
11/09/2022	42,500	0.85 ▲	2.00	41,650	42,500	40,500	79,950	3,397,875,000
09/09/2022	42,500	0.85 ▲	2.00	41,650	42,500	40,500	79,950	3,397,875,000
08/09/2022	41,650	1.20 ▲	2.88	40,450	42,250	40,100	114,450	4,766,842,500
07/09/2022	40,450	-3.00 ▼	-7.42	43,450	43,550	40,450	139,370	5,637,516,500
06/09/2022	43,450	-0.05 ▼	-0.12	43,500	44,000	42,700	107,460	4,669,137,000
05/09/2022	43,500	0.00 ■■	0.00	43,500	44,550	43,200	71,210	3,097,635,000
31/08/2022	43,500	0.90 ▲	2.07	42,600	43,500	42,150	93,200	4,054,200,000
30/08/2022	42,600	-0.90 ▼	-2.11	43,500	44,550	42,600	97,550	4,155,630,000
29/08/2022	43,500	2.50 ▲	5.75	41,000	43,500	39,900	197,620	8,596,470,000
27/08/2022	41,000	-0.35 ▼	-0.85	41,350	42,850	40,550	136,130	5,581,330,000
26/08/2022	41,000	-0.35 ▼	-0.85	41,350	42,850	40,550	136,130	5,581,330,000
25/08/2022	41,350	-0.45 ▼	-1.09	41,800	42,300	41,150	117,030	4,839,190,500
24/08/2022	41,800	1.40 ▲	3.35	40,400	41,900	40,100	112,720	4,711,696,000
23/08/2022	40,400	0.70 ▲	1.73	39,700	40,800	39,200	100,180	4,047,272,000
22/08/2022	39,700	1.70 ▲	4.28	38,000	39,900	37,800	209,590	8,320,723,000
19/08/2022	38,000	0.35 ▲	0.92	37,650	38,800	37,350	85,420	3,245,960,000
18/08/2022	37,650	0.00 ■■	0.00	37,650	38,150	37,000	71,320	2,685,198,000
17/08/2022	37,650	-0.85 ▼	-2.26	38,500	39,000	37,350	80,540	3,032,331,000
16/08/2022	38,500	-0.45 ▼	-1.17	38,950	39,200	38,500	60,500	2,329,250,000
15/08/2022	38,950	0.95 ▲	2.44	38,000	39,500	38,250	101,200	3,941,740,000
12/08/2022	38,000	2.00 ▲	5.26	36,000	38,200	36,000	108,130	4,108,940,000
11/08/2022	36,000	-1.25 ▼	-3.47	37,250	37,800	35,800	87,030	3,133,080,000
10/08/2022	37,250	0.20 ▲	0.54	37,050	37,800	36,700	62,470	2,327,007,500
09/08/2022	37,050	-1.00 ▼	-2.70	38,050	38,000	37,050	101,110	3,746,125,500
08/08/2022	38,050	1.35 ▲	3.55	36,700	38,050	36,700	96,500	3,671,825,000
07/08/2022	36,700	0.35 ▲	0.95	36,350	36,950	35,750	81,300	2,983,710,000
05/08/2022	36,700	0.35 ▲	0.95	36,350	36,950	35,750	81,300	2,983,710,000
04/08/2022	36,350	0.65 ▲	1.79	35,700	36,750	35,600	122,660	4,458,691,000
03/08/2022	35,700	0.90 ▲	2.52	34,800	35,850	34,100	92,320	3,295,824,000
02/08/2022	34,800	0.05 ▲	0.14	34,750	35,900	34,700	50,710	1,764,708,000
01/08/2022	34,750	0.95 ▲	2.73	33,800	34,750	32,600	134,780	4,683,605,000
29/07/2022	33,800	-0.50 ▼	-1.48	34,300	34,950	33,500	37,960	1,283,048,000
28/07/2022	34,300	0.70 ▲	2.04	33,600	35,000	34,050	54,510	1,869,693,000
27/07/2022	33,600	-0.25 ▼	-0.74	33,850	33,800	33,000	25,610	860,496,000
26/07/2022	33,850	0.45 ▲	1.33	33,400	34,350	33,550	31,650	1,071,352,500
25/07/2022	33,400	-1.30 ▼	-3.89	34,700	34,600	33,400	47,010	1,570,134,000
24/07/2022	34,700	-0.40 ▼	-1.15	35,100	36,300	34,700	44,910	1,558,377,000
22/07/2022	34,700	-0.40 ▼	-1.15	35,100	36,300	34,700	44,910	1,558,377,000
21/07/2022	35,100	-0.65 ▼	-1.85	35,750	36,400	35,000	40,330	1,415,583,000
20/07/2022	35,750	1.75 ▲	4.90	34,000	36,350	34,300	94,190	3,367,292,500
19/07/2022	34,000	0.70 ▲	2.06	33,300	34,250	33,300	43,900	1,492,600,000
18/07/2022	33,300	0.40 ▲	1.20	32,900	34,200	32,700	54,170	1,803,861,000
15/07/2022	32,700	-0.20 ▼	-0.61	32,900	33,500	32,300	45,560	1,489,812,000
14/07/2022	32,900	0.05 ▲	0.15	32,850	33,300	32,200	34,520	1,135,708,000
13/07/2022	32,850	0.40 ▲	1.22	32,450	33,650	32,450	40,940	1,344,879,000
12/07/2022	32,450	2.10 ▲	6.47	30,350	32,450	30,350	63,650	2,065,442,500
11/07/2022	30,350	-1.50 ▼	-4.94	31,850	31,900	29,850	43,710	1,326,598,500
10/07/2022	31,850	0.65 ▲	2.04	31,200	32,600	31,600	32,790	1,044,361,500
08/07/2022	31,850	0.65 ▲	2.04	31,200	32,600	31,600	32,790	1,044,361,500
07/07/2022	31,200	0.70 ▲	2.24	30,500	31,950	29,100	46,110	1,438,632,000
06/07/2022	30,500	-2.25 ▼	-7.38	32,750	32,500	30,500	87,050	2,655,025,000
05/07/2022	32,750	-2.35 ▼	-7.18	35,100	35,300	32,700	72,890	2,387,147,500
04/07/2022	35,100	-0.70 ▼	-1.99	35,800	36,500	35,000	39,180	1,375,218,000
03/07/2022	35,800	-1.80 ▼	-5.03	37,600	36,950	35,000	80,370	2,877,246,000
01/07/2022	35,800	-1.80 ▼	-5.03	37,600	36,950	35,000	80,370	2,877,246,000
30/06/2022	37,600	0.10 ▲	0.27	37,500	38,150	36,000	57,130	2,148,088,000
29/06/2022	37,500	-0.40 ▼	-1.07	37,900	38,100	36,100	61,350	2,300,625,000
28/06/2022	37,900	-0.50 ▼	-1.32	38,400	39,600	37,900	79,140	2,999,406,000
27/06/2022	38,400	1.40 ▲	3.65	37,000	38,500	36,950	53,960	2,072,064,000
26/06/2022	37,000	0.10 ▲	0.27	36,900	38,450	37,000	44,370	1,641,690,000
24/06/2022	37,000	0.10 ▲	0.27	36,900	38,450	37,000	44,370	1,641,690,000
23/06/2022	36,900	2.40 ▲	6.50	34,500	36,900	33,100	57,950	2,138,355,000
22/06/2022	34,500	-2.55 ▼	-7.39	37,050	38,500	34,500	140,910	4,861,395,000
21/06/2022	37,050	-2.25 ▼	-6.07	39,300	40,300	36,600	70,630	2,616,841,500
20/06/2022	39,300	-1.30 ▼	-3.31	40,600	42,200	39,000	98,040	3,852,972,000
17/06/2022	40,600	2.65 ▲	6.53	37,950	40,600	36,600	177,310	7,198,786,000
16/06/2022	37,950	2.45 ▲	6.46	35,500	37,950	36,600	57,840	2,195,028,000
15/06/2022	35,500	-2.50 ▼	-7.04	38,000	37,850	35,350	104,670	3,715,785,000
14/06/2022	38,000	-0.95 ▼	-2.50	38,950	38,800	36,250	125,940	4,785,720,000
13/06/2022	38,950	-2.90 ▼	-7.45	41,850	39,500	38,950	113,100	4,405,245,000
12/06/2022	41,850	-3.15 ▼	-7.53	45,000	45,500	41,850	124,170	5,196,514,500
10/06/2022	41,850	-3.15 ▼	-7.53	45,000	45,500	41,850	124,170	5,196,514,500
09/06/2022	45,000	-0.90 ▼	-2.00	45,900	46,750	44,700	82,430	3,709,350,000
08/06/2022	45,900	0.00 ■■	0.00	45,900	48,100	45,900	134,490	6,173,091,000
07/06/2022	45,900	0.80 ▲	1.74	45,100	46,000	42,200	172,710	7,927,389,000
06/06/2022	45,100	0.60 ▲	1.33	44,500	46,500	44,000	106,530	4,804,503,000
05/06/2022	44,500	1.00 ▲	2.25	43,500	46,400	43,500	104,290	4,640,905,000
03/06/2022	44,500	1.00 ▲	2.25	43,500	46,400	43,500	104,290	4,640,905,000
02/06/2022	43,500	2.80 ▲	6.44	40,700	43,500	40,600	206,730	8,992,755,000
01/06/2022	40,700	-0.30 ▼	-0.74	41,000	41,300	39,000	122,930	5,003,251,000
31/05/2022	41,000	-0.20 ▼	-0.49	41,200	42,000	40,800	77,350	3,171,350,000
30/05/2022	41,200	0.00 ■■	0.00	41,200	42,350	41,000	86,720	3,572,864,000
29/05/2022	41,200	1.65 ▲	4.00	39,550	42,000	39,500	110,880	4,568,256,000
27/05/2022	41,200	1.65 ▲	4.00	39,550	42,000	39,500	110,880	4,568,256,000
26/05/2022	39,550	0.00 ■■	0.00	39,550	40,700	39,000	108,070	4,274,168,500
25/05/2022	39,550	2.55 ▲	6.45	37,000	39,550	37,000	97,350	3,850,192,500
24/05/2022	37,000	1.60 ▲	4.32	35,400	37,000	34,600	88,160	3,261,920,000
23/05/2022	35,400	0.00 ■■	0.00	35,400	37,800	34,000	151,170	5,351,418,000
22/05/2022	35,400	2.30 ▲	6.50	33,100	35,400	33,500	73,180	2,590,572,000
20/05/2022	35,400	2.30 ▲	6.50	33,100	35,400	33,500	73,180	2,590,572,000
19/05/2022	33,100	0.00 ■■	0.00	33,100	33,400	31,200	64,840	2,146,204,000
18/05/2022	33,100	0.20 ▲	0.60	32,900	34,900	33,000	58,220	1,927,082,000
17/05/2022	32,900	2.15 ▲	6.53	30,750	32,900	28,750	88,620	2,915,598,000
16/05/2022	30,750	-2.30 ▼	-7.48	33,050	34,800	30,750	89,070	2,738,902,500
13/05/2022	33,050	-2.45 ▼	-7.41	35,500	35,600	33,050	92,510	3,057,455,500
12/05/2022	35,500	-2.65 ▼	-7.46	38,150	40,000	35,500	106,900	3,794,950,000
11/05/2022	38,150	-1.25 ▼	-3.28	39,400	40,000	37,800	112,090	4,276,233,500
10/05/2022	39,400	-1.30 ▼	-3.30	40,700	39,500	37,900	167,170	6,586,498,000
09/05/2022	40,700	-3.05 ▼	-7.49	43,750	41,900	40,700	42,270	1,720,389,000
29/04/2022	49,500	2.10 ▲	4.24	47,400	50,400	46,500	76,810	3,802,095,000
28/04/2022	47,400	0.30 ▲	0.63	47,100	49,150	47,000	58,300	2,763,420,000
27/04/2022	47,100	1.10 ▲	2.34	46,000	48,000	44,700	59,590	2,806,689,000
26/04/2022	46,000	-2.30 ▼	-5.00	48,300	48,200	44,950	132,060	6,074,760,000
25/04/2022	48,300	-3.60 ▼	-7.45	51,900	50,900	48,300	57,720	2,787,876,000
23/04/2022	51,900	-3.90 ▼	-7.51	55,800	56,800	51,900	187,170	9,714,123,000
22/04/2022	51,900	-3.90 ▼	-7.51	55,800	56,800	51,900	187,170	9,714,123,000
21/04/2022	55,800	-4.20 ▼	-7.53	60,000	61,000	55,800	112,740	6,290,892,000
20/04/2022	60,000	-2.70 ▼	-4.50	62,700	64,000	58,400	64,380	3,862,800,000
19/04/2022	62,700	-1.30 ▼	-2.07	64,000	67,900	62,700	125,170	7,848,159,000
18/04/2022	64,000	3.50 ▲	5.47	60,500	64,000	58,500	174,990	11,199,360,000
16/04/2022	60,500	0.50 ▲	0.83	60,000	62,500	59,000	69,050	4,177,525,000
15/04/2022	60,500	0.50 ▲	0.83	60,000	62,500	59,000	69,050	4,177,525,000
14/04/2022	60,000	1.10 ▲	1.83	58,900	63,000	58,000	93,250	5,595,000,000
13/04/2022	58,900	3.60 ▲	6.11	55,300	58,900	52,000	121,850	7,176,965,000
12/04/2022	55,300	-4.10 ▼	-7.41	59,400	61,000	55,300	108,710	6,011,663,000
08/04/2022	59,400	-4.30 ▼	-7.24	63,700	64,900	59,400	65,080	3,865,752,000
07/04/2022	63,700	4.10 ▲	6.44	59,600	63,700	59,100	124,660	7,940,842,000
06/04/2022	59,600	-4.40 ▼	-7.38	64,000	64,400	59,600	147,080	8,765,968,000
05/04/2022	64,000	-3.80 ▼	-5.94	67,800	68,000	63,500	95,840	6,133,760,000
04/04/2022	67,800	0.50 ▲	0.74	67,300	70,000	67,300	90,090	6,108,102,000
01/04/2022	67,300	4.40 ▲	6.54	62,900	67,300	62,700	88,610	5,963,453,000
31/03/2022	62,900	0.40 ▲	0.64	62,500	64,300	62,000	65,740	4,135,046,000
30/03/2022	62,500	-2.10 ▼	-3.36	64,600	65,600	61,000	126,040	7,877,500,000
29/03/2022	64,600	-1.40 ▼	-2.17	66,000	67,200	63,800	112,790	7,286,234,000
28/03/2022	66,000	3.00 ▲	4.55	63,000	66,000	62,000	105,290	6,949,140,000
25/03/2022	63,000	3.50 ▲	5.56	59,500	63,600	59,200	143,020	9,010,260,000
24/03/2022	59,500	1.60 ▲	2.69	57,900	61,000	59,300	101,700	6,051,150,000
23/03/2022	57,900	3.70 ▲	6.39	54,200	57,900	55,100	125,480	7,265,292,000
22/03/2022	54,200	0.50 ▲	0.92	53,700	54,900	53,000	67,300	3,647,660,000
21/03/2022	53,700	2.20 ▲	4.10	51,500	54,400	50,700	100,220	5,381,814,000
18/03/2022	51,500	-1.50 ▼	-2.91	53,000	53,700	51,300	79,540	4,096,310,000
17/03/2022	53,000	2.10 ▲	3.96	50,900	53,800	51,800	93,400	4,950,200,000
16/03/2022	50,900	2.20 ▲	4.32	48,700	51,800	48,500	72,420	3,686,178,000
15/03/2022	48,700	-1.60 ▼	-3.29	50,300	50,300	47,600	101,770	4,956,199,000
14/03/2022	50,300	-2.20 ▼	-4.37	52,500	52,700	49,500	98,570	4,958,071,000
11/03/2022	52,500	0.10 ▲	0.19	52,400	53,700	52,000	109,350	5,740,875,000
10/03/2022	52,400	1.40 ▲	2.67	51,000	53,400	49,500	108,280	5,673,872,000
09/03/2022	51,000	-0.80 ▼	-1.57	51,800	53,000	48,800	199,550	10,177,050,000
08/03/2022	51,800	-3.80 ▼	-7.34	55,600	55,000	51,800	118,820	6,154,876,000
07/03/2022	55,600	1.60 ▲	2.88	54,000	56,400	54,000	118,220	6,573,032,000
06/03/2022	54,000	0.80 ▲	1.48	53,200	56,500	53,000	76,700	4,141,800,000
04/03/2022	54,000	0.80 ▲	1.48	53,200	56,500	53,000	76,700	4,141,800,000
03/03/2022	53,200	-2.00 ▼	-3.76	55,200	56,400	52,500	121,600	6,469,120,000
02/03/2022	55,200	0.20 ▲	0.36	55,000	57,000	54,400	63,590	3,510,168,000
01/03/2022	55,000	-1.10 ▼	-2.00	56,100	58,400	54,300	73,370	4,035,350,000
28/02/2022	56,100	3.60 ▲	6.42	52,500	56,100	51,500	119,030	6,677,583,000
27/02/2022	52,500	0.00 ■■	0.00	52,500	55,000	51,600	123,710	6,494,775,000
25/02/2022	52,500	0.00 ■■	0.00	52,500	55,000	51,600	123,710	6,494,775,000
24/02/2022	52,500	1.00 ▲	1.90	51,500	54,700	49,500	175,610	9,219,525,000
23/02/2022	51,500	3.35 ▲	6.50	48,150	51,500	50,000	82,540	4,250,810,000
22/02/2022	48,150	3.15 ▲	6.54	45,000	48,150	44,250	119,680	5,762,592,000
21/02/2022	45,000	-1.40 ▼	-3.11	46,400	47,200	44,500	132,890	5,980,050,000
20/02/2022	46,400	0.70 ▲	1.51	45,700	48,500	45,600	112,410	5,215,824,000
18/02/2022	46,400	0.70 ▲	1.51	45,700	48,500	45,600	112,410	5,215,824,000
17/02/2022	45,700	2.95 ▲	6.46	42,750	45,700	42,800	175,500	8,020,350,000
16/02/2022	42,750	1.60 ▲	3.74	41,150	43,300	40,800	97,720	4,177,530,000
15/02/2022	41,150	-0.55 ▼	-1.34	41,700	42,900	41,000	68,590	2,822,478,500
14/02/2022	41,700	2.70 ▲	6.47	39,000	41,700	38,500	287,850	12,003,345,000
11/02/2022	39,000	0.75 ▲	1.92	38,250	39,300	38,250	115,680	4,511,520,000
10/02/2022	38,250	0.40 ▲	1.05	37,850	38,700	37,550	57,040	2,181,780,000
09/02/2022	37,850	-0.20 ▼	-0.53	38,050	38,200	37,500	29,100	1,101,435,000
08/02/2022	38,050	0.55 ▲	1.45	37,500	38,800	37,500	64,900	2,469,445,000
07/02/2022	37,500	2.40 ▲	6.40	35,100	37,550	36,000	52,280	1,960,500,000
01/02/2022	35,100	0.10 ▲	0.28	35,000	35,500	34,600	37,660	1,321,866,000
31/01/2022	35,100	0.10 ▲	0.28	35,000	35,500	34,600	37,660	1,321,866,000
28/01/2022	35,100	0.10 ▲	0.28	35,000	35,500	34,600	37,660	1,321,866,000
27/01/2022	35,000	-0.55 ▼	-1.57	35,550	35,600	34,550	29,790	1,042,650,000
26/01/2022	35,550	-0.40 ▼	-1.13	35,950	36,350	35,300	33,050	1,174,927,500
25/01/2022	35,950	0.60 ▲	1.67	35,350	36,100	33,700	71,360	2,565,392,000
24/01/2022	35,350	-2.05 ▼	-5.80	37,400	37,500	35,200	63,570	2,247,199,500
21/01/2022	37,400	0.00 ■■	0.00	37,400	38,000	37,300	55,700	2,083,180,000
20/01/2022	37,700	0.30 ▲	0.80	37,400	38,300	37,300	51,820	1,953,614,000
19/01/2022	37,350	1.25 ▲	3.35	36,100	37,700	35,750	58,320	2,178,252,000
18/01/2022	36,500	1.40 ▲	3.84	35,100	36,900	34,200	95,100	3,471,150,000
17/01/2022	36,700	-0.40 ▼	-1.09	37,100	37,750	36,050	50,430	1,850,781,000
16/01/2022	37,100	0.90 ▲	2.43	36,200	38,000	36,300	84,170	3,122,707,000
14/01/2022	37,100	0.90 ▲	2.43	36,200	38,000	36,300	84,170	3,122,707,000
13/01/2022	36,200	-0.55 ▼	-1.52	36,750	38,500	35,950	130,770	4,733,874,000
12/01/2022	36,750	-0.40 ▼	-1.09	37,150	38,700	34,550	204,090	7,500,307,500
11/01/2022	37,150	0.05 ▲	0.13	37,100	38,900	37,100	148,790	5,527,548,500
10/01/2022	37,100	-2.50 ▼	-6.74	39,600	40,100	37,100	149,070	5,530,497,000
09/01/2022	39,600	0.00 ■■	0.00	39,600	41,300	39,300	112,010	4,435,596,000
07/01/2022	39,600	0.00 ■■	0.00	39,600	41,300	39,300	112,010	4,435,596,000
06/01/2022	39,600	0.00 ■■	0.00	37,050	39,600	37,100	181,170	7,174,332,000
05/01/2022	37,050	0.75 ▲	2.02	36,300	37,400	36,000	201,240	7,455,942,000
04/01/2022	36,300	-0.25 ▼	-0.69	36,550	36,900	36,000	130,790	4,747,677,000
03/01/2022	30,000	-0.80 ▼	-2.67	30,800	31,550	30,000	128,610	3,858,300,000
31/12/2021	36,550	-0.75 ▼	-2.05	37,300	37,700	36,550	90,910	3,322,760,500
30/12/2021	37,300	0.70 ▲	1.88	36,600	37,900	36,600	145,670	5,433,491,000
29/12/2021	36,600	0.10 ▲	0.27	36,500	37,950	36,100	114,400	4,187,040,000
23/12/2021	35,550	1.25 ▲	3.52	34,300	36,550	34,500	353,640	12,571,902,000
22/12/2021	35,550	1.25 ▲	3.52	34,300	36,550	34,500	353,640	12,571,902,000
21/12/2021	34,300	2.20 ▲	6.41	32,100	34,300	32,250	278,060	9,537,458,000
20/12/2021	32,100	0.10 ▲	0.31	32,000	32,900	31,500	154,420	4,956,882,000
17/12/2021	32,000	-0.55 ▼	-1.72	32,550	33,450	32,000	199,150	6,372,800,000
16/12/2021	32,550	0.40 ▲	1.23	32,150	33,000	32,150	126,520	4,118,226,000
15/12/2021	32,150	-0.65 ▼	-2.02	32,800	33,000	32,150	141,690	4,555,333,500
14/12/2021	32,800	1.40 ▲	4.27	31,400	33,400	31,350	323,290	10,603,912,000
13/12/2021	31,400	0.25 ▲	0.80	31,150	31,600	31,100	113,750	3,571,750,000
12/12/2021	31,150	-0.05 ▼	-0.16	31,200	32,150	31,000	88,470	2,755,840,500
10/12/2021	31,150	-0.05 ▼	-0.16	31,200	32,150	31,000	88,470	2,755,840,500
09/12/2021	31,200	1.20 ▲	3.85	30,000	31,700	30,000	115,170	3,593,304,000
08/12/2021	30,000	0.40 ▲	1.33	30,000	30,800	30,000	80,180	2,405,400,000
07/12/2021	30,000	0.50 ▲	1.67	29,500	30,500	29,800	69,730	2,091,900,000
06/12/2021	29,500	-0.50 ▼	-1.69	30,000	30,650	29,150	180,740	5,331,830,000
04/12/2021	30,000	-0.80 ▼	-2.67	30,800	31,550	30,000	128,610	3,858,300,000
03/12/2021	30,000	-0.80 ▼	-2.67	30,800	31,550	30,000	128,610	3,858,300,000
02/12/2021	30,800	-0.20 ▼	-0.65	31,000	31,550	30,800	103,770	3,196,116,000
01/12/2021	31,000	0.90 ▲	2.90	30,100	31,800	29,800	224,930	6,972,830,000
30/11/2021	30,100	0.70 ▲	2.33	29,400	30,600	29,650	165,640	4,985,764,000
29/11/2021	29,400	-0.55 ▼	-1.87	29,950	29,900	29,100	151,300	4,448,220,000
28/11/2021	29,950	-0.40 ▼	-1.34	30,350	31,000	29,800	170,060	5,093,297,000
26/11/2021	29,950	-0.40 ▼	-1.34	30,350	31,000	29,800	170,060	5,093,297,000
25/11/2021	30,350	0.40 ▲	1.32	29,950	30,900	29,900	124,210	3,769,773,500
24/11/2021	29,950	-0.75 ▼	-2.50	30,700	31,400	29,900	224,480	6,723,176,000
23/11/2021	30,700	0.90 ▲	2.93	29,800	30,900	29,150	132,010	4,052,707,000
22/11/2021	29,800	-2.20 ▼	-7.38	32,000	32,000	29,800	411,830	12,272,534,000
19/11/2021	32,000	-2.30 ▼	-7.19	34,300	34,850	31,900	376,590	12,050,880,000
18/11/2021	34,300	-0.30 ▼	-0.87	34,600	35,100	34,100	236,850	8,123,955,000
17/11/2021	34,600	1.40 ▲	4.05	33,200	34,900	32,600	370,440	12,817,224,000
16/11/2021	33,200	1.25 ▲	3.77	31,950	33,750	31,600	420,800	13,970,560,000
15/11/2021	31,950	0.25 ▲	0.78	31,700	32,850	30,900	344,610	11,010,289,500
14/11/2021	31,700	-0.10 ▼	-0.32	31,800	32,100	30,700	179,700	5,696,490,000
12/11/2021	31,700	-0.10 ▼	-0.32	31,800	32,100	30,700	179,700	5,696,490,000
11/11/2021	31,800	-0.75 ▼	-2.36	32,550	33,000	31,600	213,480	6,788,664,000
10/11/2021	32,550	0.75 ▲	2.30	31,800	33,200	31,300	289,280	9,416,064,000
09/11/2021	31,800	-0.25 ▼	-0.79	32,050	32,300	31,200	166,960	5,309,328,000
08/11/2021	32,050	1.00 ▲	3.12	31,050	32,450	31,000	386,260	12,379,633,000
07/11/2021	31,050	0.35 ▲	1.13	30,700	31,500	30,600	211,660	6,572,043,000
05/11/2021	31,050	0.35 ▲	1.13	30,700	31,500	30,600	211,660	6,572,043,000
04/11/2021	30,500	-1.00 ▼	-3.28	31,500	32,400	30,500	322,890	9,848,145,000
03/11/2021	30,500	-1.00 ▼	-3.28	31,500	32,400	30,500	322,890	9,848,145,000
02/11/2021	31,500	0.85 ▲	2.70	30,650	31,500	30,500	267,000	8,410,500,000
01/11/2021	30,650	-0.35 ▼	-1.14	31,000	31,900	30,500	250,020	7,663,113,000
31/10/2021	31,000	0.25 ▲	0.81	30,750	31,200	30,550	252,680	7,833,080,000
29/10/2021	31,000	0.25 ▲	0.81	30,750	31,200	30,550	252,680	7,833,080,000
28/10/2021	30,750	-0.25 ▼	-0.81	31,000	31,400	30,500	264,260	8,125,995,000
27/10/2021	31,000	1.30 ▲	4.19	29,700	31,250	29,600	308,550	9,565,050,000
26/10/2021	29,700	-0.30 ▼	-1.01	30,000	30,000	29,150	241,530	7,173,441,000
25/10/2021	30,000	-0.60 ▼	-2.00	30,600	30,900	30,000	251,560	7,546,800,000
23/10/2021	30,600	-0.20 ▼	-0.65	30,800	31,500	30,200	244,060	7,468,236,000
22/10/2021	30,600	-0.20 ▼	-0.65	30,800	31,500	30,200	244,060	7,468,236,000
21/10/2021	30,800	-0.50 ▼	-1.62	31,300	31,300	30,600	136,620	4,207,896,000
20/10/2021	31,300	0.90 ▲	2.88	30,400	31,800	29,850	532,100	16,654,730,000
19/10/2021	30,400	0.05 ▲	0.16	30,350	30,900	30,200	197,050	5,990,320,000
18/10/2021	30,350	-0.05 ▼	-0.16	30,350	31,100	30,300	196,980	5,978,343,000
16/10/2021	30,350	-0.05 ▼	-0.16	30,400	30,800	30,050	210,610	6,392,013,500
15/10/2021	30,350	-0.05 ▼	-0.16	30,400	30,800	30,050	210,610	6,392,013,500
14/10/2021	30,400	1.25 ▲	4.11	29,150	30,750	29,400	248,650	7,558,960,000
13/10/2021	29,150	-0.05 ▼	-0.17	29,200	29,700	29,100	146,800	4,279,220,000
12/10/2021	29,200	0.25 ▲	0.86	28,950	29,900	28,700	325,260	9,497,592,000
11/10/2021	28,950	-0.10 ▼	-0.35	29,050	29,500	28,900	227,340	6,581,493,000
08/10/2021	29,050	-0.35 ▼	-1.20	29,400	29,750	28,750	273,810	7,954,180,500
07/10/2021	29,400	1.40 ▲	4.76	28,000	29,500	28,100	581,220	17,087,868,000
06/10/2021	28,000	0.25 ▲	0.89	27,750	28,650	27,950	300,510	8,414,280,000
05/10/2021	27,750	0.40 ▲	1.44	27,350	28,300	26,700	303,510	8,422,402,500
04/10/2021	27,350	0.45 ▲	1.65	26,900	27,600	27,100	200,340	5,479,299,000
01/10/2021	26,900	0.10 ▲	0.37	26,800	27,500	26,300	169,960	4,571,924,000
30/09/2021	26,800	0.40 ▲	1.49	26,400	27,800	26,100	163,490	4,381,532,000
29/09/2021	26,400	0.20 ▲	0.76	26,200	26,400	25,400	83,480	2,203,872,000
28/09/2021	26,200	1.55 ▲	5.92	24,650	26,250	24,650	150,650	3,947,030,000
27/09/2021	24,650	-1.85 ▼	-7.51	26,500	26,500	24,650	376,550	9,281,957,500
26/09/2021	26,500	-0.50 ▼	-1.89	27,000	27,500	26,250	154,390	4,091,335,000
24/09/2021	26,500	-0.50 ▼	-1.89	27,000	27,500	26,250	154,390	4,091,335,000
23/09/2021	27,000	-0.70 ▼	-2.59	27,700	28,200	27,000	178,040	4,807,080,000
22/09/2021	27,700	0.70 ▲	2.53	27,000	27,850	27,200	180,130	4,989,601,000
21/09/2021	27,000	-0.50 ▼	-1.85	27,500	27,450	26,000	345,820	9,337,140,000
20/09/2021	27,500	-0.75 ▼	-2.73	28,250	28,700	27,150	355,390	9,773,225,000
17/09/2021	28,250	-0.35 ▼	-1.24	28,600	28,950	28,000	330,570	9,338,602,500
16/09/2021	28,600	-0.10 ▼	-0.35	28,700	29,350	27,800	339,740	9,716,564,000
15/09/2021	28,700	0.20 ▲	0.70	28,500	29,200	28,000	110,910	3,183,117,000
14/09/2021	28,500	-0.85 ▼	-2.98	29,350	30,250	28,200	341,120	9,721,920,000
13/09/2021	29,350	1.85 ▲	6.30	27,500	29,400	27,500	530,120	15,559,022,000
11/09/2021	27,500	-0.15 ▼	-0.55	27,650	28,300	27,400	150,080	4,127,200,000
10/09/2021	27,500	-0.15 ▼	-0.55	27,650	28,300	27,400	150,080	4,127,200,000
09/09/2021	27,650	0.85 ▲	3.07	26,800	27,700	26,700	174,650	4,829,072,500
08/09/2021	26,800	-0.20 ▼	-0.75	27,000	27,300	26,400	197,180	5,284,424,000
07/09/2021	27,000	-1.45 ▼	-5.37	28,450	28,450	26,500	429,730	11,602,710,000
06/09/2021	28,400	0.70 ▲	2.46	27,750	29,000	28,000	257,230	7,305,332,000
05/09/2021	22,050	0.60 ▲	2.72	21,450	21,650	21,250	171,940	3,791,277,000
03/09/2021	21,550	0.10 ▲	0.46	21,450	21,650	21,250	167,680	3,613,504,000
01/09/2021	27,750	0.25 ▲	0.90	27,500	27,950	27,200	243,200	6,748,800,000
31/08/2021	27,500	-0.05 ▼	-0.18	27,550	28,400	27,250	306,930	8,440,575,000
30/08/2021	27,550	1.75 ▲	6.35	25,800	27,550	26,000	517,780	14,264,839,000
27/08/2021	25,800	1.00 ▲	3.88	24,800	26,100	24,300	353,470	9,119,526,000
26/08/2021	24,800	0.35 ▲	1.41	24,450	25,450	24,300	230,220	5,709,456,000
25/08/2021	24,450	0.05 ▲	0.20	24,400	24,900	24,200	148,600	3,633,270,000
24/08/2021	24,400	0.65 ▲	2.66	23,750	24,900	23,750	410,690	10,020,836,000
23/08/2021	23,750	-1.75 ▼	-7.37	25,500	26,000	23,750	606,690	14,408,887,500
20/08/2021	25,500	-1.05 ▼	-4.12	26,550	27,600	24,700	729,300	18,597,150,000
19/08/2021	26,550	0.35 ▲	1.32	26,200	27,000	26,000	286,180	7,598,079,000
18/08/2021	26,200	0.30 ▲	1.15	25,900	26,800	25,600	294,630	7,719,306,000
17/08/2021	25,900	-0.50 ▼	-1.93	26,400	26,300	25,200	502,900	13,025,110,000
16/08/2021	26,400	-0.10 ▼	-0.38	26,500	27,250	26,200	356,760	9,418,464,000
13/08/2021	26,500	0.60 ▲	2.26	25,900	27,000	25,500	478,300	12,674,950,000
12/08/2021	25,900	1.65 ▲	6.37	24,250	25,900	24,000	626,240	16,219,616,000
11/08/2021	24,250	0.20 ▲	0.82	24,050	25,500	24,000	657,310	15,939,767,500
10/08/2021	24,050	1.55 ▲	6.44	22,500	24,050	22,550	541,940	13,033,657,000
09/08/2021	22,500	0.15 ▲	0.67	22,350	22,800	22,350	225,240	5,067,900,000
06/08/2021	22,350	0.30 ▲	1.34	22,050	22,950	21,950	429,610	9,601,783,500
05/08/2021	22,050	0.05 ▲	0.23	22,000	22,100	21,650	171,940	3,791,277,000
04/08/2021	22,000	0.45 ▲	2.05	21,550	22,450	21,500	313,030	6,886,660,000
03/08/2021	21,550	0.10 ▲	0.46	21,450	21,650	21,250	167,680	3,613,504,000
02/08/2021	21,450	0.10 ▲	0.47	21,350	21,750	21,150	200,180	4,293,861,000
30/07/2021	21,350	0.05 ▲	0.23	21,300	21,750	21,100	232,510	4,964,088,500
29/07/2021	21,300	0.50 ▲	2.35	20,800	21,700	20,750	175,660	3,741,558,000
28/07/2021	20,800	-0.35 ▼	-1.68	21,150	21,350	20,600	91,140	1,895,712,000
27/07/2021	21,150	0.45 ▲	2.13	20,700	21,600	20,800	258,950	5,476,792,500
26/07/2021	20,700	1.00 ▲	4.83	19,700	20,800	19,200	241,630	5,001,741,000
23/07/2021	19,700	-0.55 ▼	-2.79	20,250	20,500	19,700	163,360	3,218,192,000
21/07/2021	19,500	0.60 ▲	3.08	18,900	19,350	18,200	135,030	2,633,085,000
20/07/2021	19,350	0.45 ▲	2.33	18,900	19,350	18,200	159,620	3,088,647,000
19/07/2021	18,900	-1.40 ▼	-7.41	20,300	19,800	18,900	255,470	4,828,383,000
17/07/2021	20,300	-0.05 ▼	-0.25	20,350	20,400	19,850	164,900	3,347,470,000
16/07/2021	20,300	-0.05 ▼	-0.25	20,350	20,400	19,850	164,900	3,347,470,000
15/07/2021	20,350	0.95 ▲	4.67	19,400	20,350	18,700	168,370	3,426,329,500
14/07/2021	19,400	-0.80 ▼	-4.12	20,200	20,350	18,800	281,430	5,459,742,000
13/07/2021	20,200	-0.85 ▼	-4.21	21,050	21,350	19,600	534,520	10,797,304,000
12/07/2021	21,050	-1.55 ▼	-7.36	22,600	22,450	21,050	277,160	5,834,218,000
09/07/2021	22,600	-0.05 ▼	-0.22	22,650	23,400	22,000	328,540	7,425,004,000
08/07/2021	22,650	0.50 ▲	2.21	22,150	23,300	21,900	336,530	7,622,404,500
07/07/2021	22,150	0.15 ▲	0.68	22,000	22,800	21,200	255,990	5,670,178,500
06/07/2021	22,000	-1.35 ▼	-6.14	23,350	23,900	22,000	422,840	9,302,480,000
05/07/2021	23,350	0.25 ▲	1.07	23,100	23,800	23,000	477,890	11,158,731,500
02/07/2021	23,100	0.90 ▲	3.90	22,200	23,300	22,200	531,870	12,286,197,000
01/07/2021	22,200	0.35 ▲	1.58	21,850	22,300	21,400	269,470	5,982,234,000
30/06/2021	21,850	0.05 ▲	0.23	21,800	22,300	21,600	137,300	3,000,005,000
29/06/2021	21,800	-0.45 ▼	-2.06	22,250	22,400	21,700	219,880	4,793,384,000
28/06/2021	22,250	0.85 ▲	3.82	21,400	22,400	21,300	285,870	6,360,607,500
25/06/2021	21,400	-0.05 ▼	-0.23	21,400	21,700	21,050	122,670	2,625,138,000
24/06/2021	21,400	-0.30 ▼	-1.40	21,700	21,700	21,300	137,790	2,948,706,000
23/06/2021	21,700	-0.60 ▼	-2.76	22,300	22,200	21,500	228,620	4,961,054,000
22/06/2021	22,300	-0.20 ▼	-0.90	22,500	23,200	22,000	266,670	5,946,741,000
21/06/2021	22,500	1.15 ▲	5.11	22,300	23,000	22,300	281,240	6,327,900,000
18/06/2021	22,300	0.95 ▲	4.26	21,350	22,500	21,350	401,530	8,954,119,000
17/06/2021	21,350	0.10 ▲	0.47	21,250	21,550	20,800	196,120	4,187,162,000
16/06/2021	21,250	-0.10 ▼	-0.47	21,350	21,800	21,000	155,760	3,309,900,000
15/06/2021	21,300	-0.35 ▼	-1.64	21,650	21,800	21,300	91,670	1,952,571,000
14/06/2021	21,650	0.15 ▲	0.69	21,500	22,250	21,250	262,130	5,675,114,500
11/06/2021	21,500	0.65 ▲	3.02	20,850	21,800	20,900	188,300	4,048,450,000
10/06/2021	20,850	-1.05 ▼	-5.04	21,900	21,600	20,600	326,230	6,801,895,500
09/06/2021	21,900	-1.15 ▼	-5.25	23,050	23,000	21,450	363,480	7,960,212,000
08/06/2021	23,050	-1.70 ▼	-7.38	24,750	24,350	23,050	218,630	5,039,421,500
07/06/2021	24,750	0.75 ▲	3.03	24,000	25,100	22,400	369,310	9,140,422,500
04/06/2021	25,000	1.20 ▲	4.80	23,800	25,200	23,100	500,340	12,508,500,000
03/06/2021	23,800	0.65 ▲	2.73	23,150	24,200	23,200	415,960	9,899,848,000
02/06/2021	23,150	0.15 ▲	0.65	23,000	23,600	22,600	373,010	8,635,181,500
01/06/2021	23,000	0.25 ▲	1.09	22,750	23,450	23,000	255,650	5,879,950,000
31/05/2021	22,750	1.05 ▲	4.62	21,300	22,750	21,200	324,780	7,388,745,000
28/05/2021	21,300	0.60 ▲	2.82	20,700	21,500	20,550	170,840	3,638,892,000
27/05/2021	20,700	-0.50 ▼	-2.42	21,200	21,300	20,600	151,690	3,139,983,000
26/05/2021	21,200	-0.30 ▼	-1.42	21,500	21,800	21,000	185,630	3,935,356,000
25/05/2021	21,500	0.50 ▲	2.33	21,000	21,600	21,050	278,500	5,987,750,000
24/05/2021	21,000	0.85 ▲	4.05	20,150	21,000	20,200	168,610	3,540,810,000
23/05/2021	20,150	0.35 ▲	1.74	19,800	20,500	19,500	133,470	2,689,420,500
21/05/2021	20,150	0.35 ▲	1.74	19,800	20,500	19,500	133,470	2,689,420,500
20/05/2021	19,800	-0.30 ▼	-1.52	20,100	20,100	19,550	176,410	3,492,918,000
19/05/2021	20,100	-0.10 ▼	-0.50	20,200	20,500	19,700	221,680	4,455,768,000
18/05/2021	20,200	-0.10 ▼	-0.50	20,300	20,800	20,050	191,140	3,861,028,000
17/05/2021	20,300	-1.30 ▼	-6.40	21,600	21,800	20,300	300,920	6,108,676,000
16/05/2021	21,600	-0.40 ▼	-1.85	22,000	22,150	21,500	171,490	3,704,184,000
14/05/2021	21,600	-0.40 ▼	-1.85	22,000	22,150	21,500	171,490	3,704,184,000
13/05/2021	22,000	-0.50 ▼	-2.27	22,500	22,900	22,000	154,620	3,401,640,000
12/05/2021	22,500	0.60 ▲	2.67	21,900	22,800	21,600	261,580	5,885,550,000
11/05/2021	21,900	0.70 ▲	3.20	21,200	22,400	21,100	362,430	7,937,217,000
10/05/2021	21,200	0.50 ▲	2.36	20,700	21,500	20,500	214,030	4,537,436,000
09/05/2021	20,700	-0.35 ▼	-1.69	21,050	21,200	20,500	155,710	3,223,197,000
07/05/2021	20,700	-0.35 ▼	-1.69	21,050	21,200	20,500	155,710	3,223,197,000
06/05/2021	21,050	-0.35 ▼	-1.66	21,400	21,800	20,850	140,750	2,962,787,500
05/05/2021	21,400	0.90 ▲	4.21	20,500	21,850	20,500	266,800	5,709,520,000
04/05/2021	20,500	0.50 ▲	2.44	20,000	20,800	19,100	164,040	3,362,820,000
03/05/2021	24,650	1.60 ▲	6.49	23,050	24,650	21,450	710	17,501,500
30/04/2021	20,000	0.05 ▲	0.25	20,000	20,400	19,900	105,120	2,102,400,000
29/04/2021	20,000	0.05 ▲	0.25	20,000	20,400	19,900	105,120	2,102,400,000
28/04/2021	20,000	0.15 ▲	0.75	19,850	20,300	19,500	100,560	2,011,200,000
27/04/2021	19,850	0.20 ▲	1.01	19,650	20,300	19,000	103,610	2,056,658,500
26/04/2021	19,650	-0.85 ▼	-4.33	20,500	20,500	19,500	97,520	1,916,268,000
23/04/2021	20,500	0.55 ▲	2.68	19,950	20,500	19,050	161,110	3,302,755,000
22/04/2021	19,950	-1.45 ▼	-7.27	21,400	21,500	19,950	176,420	3,519,579,000
21/04/2021	21,400	-0.80 ▼	-3.74	22,200	22,500	21,400	157,690	3,374,566,000
20/04/2021	21,400	-0.80 ▼	-3.74	22,200	22,500	21,400	157,690	3,374,566,000
19/04/2021	22,200	1.10 ▲	4.95	21,100	22,500	20,800	134,010	2,975,022,000
16/04/2021	21,100	-0.95 ▼	-4.50	22,050	22,000	20,600	266,420	5,621,462,000
15/04/2021	22,050	-0.70 ▼	-3.17	22,750	23,000	22,000	165,280	3,644,424,000
14/04/2021	22,750	0.25 ▲	1.10	22,500	23,000	22,100	129,870	2,954,542,500
13/04/2021	22,500	-0.90 ▼	-4.00	23,400	23,500	22,100	280,130	6,302,925,000
12/04/2021	23,400	1.60 ▲	6.84	23,500	23,600	23,000	228,820	5,354,388,000
09/04/2021	23,500	0.30 ▲	1.28	23,200	23,600	23,150	257,780	6,057,830,000
08/04/2021	23,200	-0.30 ▼	-1.29	23,500	23,900	23,200	163,960	3,803,872,000
07/04/2021	23,500	1.50 ▲	6.38	22,000	23,500	22,200	435,280	10,229,080,000
06/04/2021	22,000	-0.20 ▼	-0.91	22,200	22,200	21,850	172,990	3,805,780,000
05/04/2021	22,200	-0.55 ▼	-2.48	22,750	23,100	22,050	189,230	4,200,906,000
02/04/2021	22,750	-0.30 ▼	-1.32	23,050	23,350	22,600	182,980	4,162,795,000
01/04/2021	23,050	0.15 ▲	0.65	22,900	23,400	22,600	113,420	2,614,331,000
31/03/2021	22,900	1.20 ▲	5.24	21,700	23,000	21,600	315,870	7,233,423,000
30/03/2021	21,700	-0.30 ▼	-1.38	22,000	22,150	21,500	187,080	4,059,636,000
29/03/2021	22,000	-0.10 ▼	-0.45	22,000	22,400	21,650	223,070	4,907,540,000
26/03/2021	22,000	-0.10 ▼	-0.45	22,000	22,500	20,550	279,650	6,152,300,000
25/03/2021	22,000	-0.50 ▼	-2.27	22,500	23,250	21,500	265,560	5,842,320,000
24/03/2021	22,500	-1.10 ▼	-4.89	23,600	23,400	22,500	244,830	5,508,675,000
23/03/2021	23,600	-0.65 ▼	-2.75	24,250	24,250	23,250	235,330	5,553,788,000
22/03/2021	24,250	0.45 ▲	1.86	23,800	24,800	23,900	228,610	5,543,792,500
19/03/2021	23,800	0.80 ▲	3.36	23,000	24,000	22,300	327,410	7,792,358,000
18/03/2021	23,000	-1.00 ▼	-4.35	24,000	24,100	22,600	444,930	10,233,390,000
17/03/2021	24,000	-0.45 ▼	-1.88	24,450	25,000	23,650	285,610	6,854,640,000
16/03/2021	24,450	1.40 ▲	5.73	23,050	24,600	23,150	279,100	6,823,995,000
15/03/2021	23,050	0.85 ▲	3.69	22,200	23,500	22,300	274,430	6,325,611,500
12/03/2021	22,200	0.40 ▲	1.80	21,800	22,800	21,400	279,070	6,195,354,000
11/03/2021	21,800	0.60 ▲	2.75	21,200	22,500	21,250	180,860	3,942,748,000
10/03/2021	21,200	-0.30 ▼	-1.42	21,500	22,000	20,500	352,450	7,471,940,000
09/03/2021	21,500	0.40 ▲	1.86	21,100	22,550	21,100	572,030	12,298,645,000
08/03/2021	21,100	1.35 ▲	6.40	19,750	21,100	20,400	261,160	5,510,476,000
05/03/2021	19,750	1.25 ▲	6.33	18,500	19,750	17,800	461,800	9,120,550,000
04/03/2021	18,500	-0.55 ▼	-2.97	19,050	19,250	18,000	216,880	4,012,280,000
03/03/2021	19,050	0.95 ▲	4.99	18,100	19,300	18,100	313,580	5,973,699,000
02/03/2021	18,100	0.40 ▲	2.21	17,700	18,500	17,700	373,800	6,765,780,000
01/03/2021	17,700	1.15 ▲	6.50	16,550	17,700	16,650	318,280	5,633,556,000
26/02/2021	16,550	-0.05 ▼	-0.30	16,600	16,600	16,100	111,440	1,844,332,000
25/02/2021	16,600	0.10 ▲	0.60	16,500	16,750	16,300	141,900	2,355,540,000
24/02/2021	16,500	-0.35 ▼	-2.12	16,850	17,100	16,050	112,140	1,850,310,000
23/02/2021	16,850	0.05 ▲	0.30	16,800	17,000	16,600	134,720	2,270,032,000
22/02/2021	16,800	-0.25 ▼	-1.49	17,050	17,150	16,600	126,950	2,132,760,000
19/02/2021	17,050	-0.10 ▼	-0.59	17,150	17,500	16,750	137,550	2,345,227,500
18/02/2021	17,150	0.70 ▲	4.08	16,450	17,350	16,700	218,650	3,749,847,500
17/02/2021	16,450	1.05 ▲	6.38	15,400	16,450	15,800	208,830	3,435,253,500
10/02/2021	15,400	0.50 ▲	3.25	14,900	15,500	14,500	93,030	1,432,662,000
09/02/2021	15,400	0.50 ▲	3.25	14,900	15,500	14,500	93,030	1,432,662,000
08/02/2021	14,900	-0.75 ▼	-5.03	15,650	15,750	14,750	153,730	2,290,577,000
05/02/2021	15,650	0.20 ▲	1.28	15,450	15,800	15,450	66,040	1,033,526,000
05/01/2021	16,350	0.05 ▲	0.31	16,350	16,400	16,100	74,830	1,223,470,500
04/01/2021	16,350	0.20 ▲	1.22	16,150	16,500	16,150	201,420	3,293,217,000
01/01/2021	16,150	-0.10 ▼	-0.62	16,250	16,600	16,100	1,807,200	29,186,280,000
31/12/2020	16,150	-0.10 ▼	-0.62	16,250	16,600	16,100	1,807,200	29,186,280,000
30/12/2020	16,250	0.50 ▲	3.08	15,750	16,850	15,600	3,484,870	56,629,137,500
29/12/2020	15,750	-0.30 ▼	-1.90	16,000	16,150	15,750	130,729	2,058,981,750
28/12/2020	16,000	0.60 ▲	3.75	15,450	16,300	15,250	271,182	4,338,912,000
27/12/2020	15,450	0.00 ■■	0.00	15,400	16,000	15,000	198,025	3,059,486,250
25/12/2020	15,450	0.00 ■■	0.00	15,400	16,000	15,000	198,025	3,059,486,250
24/12/2020	15,400	-0.80 ▼	-5.19	16,200	16,200	15,100	254,632	3,921,332,800
23/12/2020	16,200	0.00 ■■	0.00	16,200	16,550	16,100	210,500	3,410,100,000
22/12/2020	16,200	-0.30 ▼	-1.85	16,500	16,450	16,100	367,237	5,949,239,400
21/12/2020	16,500	-0.10 ▼	-0.61	16,550	17,150	16,450	442,436	7,300,194,000
20/12/2020	16,550	-0.10 ▼	-0.60	16,600	16,750	16,300	331,420	5,485,001,000
18/12/2020	16,550	-0.10 ▼	-0.60	16,600	16,750	16,300	331,420	5,485,001,000
17/12/2020	16,600	0.00 ■■	0.00	16,600	16,900	16,250	213,962	3,551,769,200
16/12/2020	16,600	0.00 ■■	0.00	16,600	17,200	16,600	253,074	4,201,028,400
15/12/2020	16,600	0.80 ▲	4.82	15,850	16,900	15,500	766,428	12,722,704,800
14/12/2020	15,850	0.80 ▲	5.05	15,050	16,000	15,150	352,923	5,593,829,550
13/12/2020	15,050	0.20 ▲	1.33	14,900	15,200	14,700	173,443	2,610,317,150
11/12/2020	15,050	0.20 ▲	1.33	14,900	15,200	14,700	173,443	2,610,317,150
10/12/2020	14,900	-0.50 ▼	-3.36	15,400	15,550	14,900	234,207	3,489,684,300
09/12/2020	15,400	0.00 ■■	0.00	15,400	15,700	15,350	202,100	3,112,340,000
08/12/2020	15,400	-0.30 ▼	-1.95	15,700	15,950	15,400	228,300	3,515,820,000
07/12/2020	15,700	0.10 ▲	0.64	15,600	16,300	15,450	279,603	4,389,767,100
04/12/2020	15,500	-0.30 ▼	-1.94	15,800	15,800	15,450	1,120,610	17,369,455,000
03/12/2020	15,800	0.30 ▲	1.90	15,500	16,000	15,350	241,725	3,819,255,000
02/12/2020	15,500	-0.30 ▼	-1.94	15,800	16,200	15,500	301,789	4,677,729,500
01/12/2020	15,800	-0.30 ▼	-1.90	16,100	16,250	15,600	281,691	4,450,717,800
30/11/2020	16,000	0.60 ▲	3.75	15,400	16,300	15,350	3,288,210	52,611,360,000
27/11/2020	16,000	0.60 ▲	3.75	15,400	16,300	15,350	3,288,210	52,611,360,000
26/11/2020	15,400	0.05 ▲	0.32	15,350	15,550	15,100	1,184,420	18,240,068,000
25/11/2020	15,350	-0.50 ▼	-3.26	15,850	16,000	15,200	2,139,980	32,848,693,000
24/11/2020	15,850	0.30 ▲	1.89	15,550	16,200	15,300	2,544,870	40,336,189,500
23/11/2020	15,550	1.00 ▲	6.43	14,550	15,550	14,800	2,157,350	33,546,792,500
20/11/2020	14,550	1.00 ▲	6.87	13,600	14,550	13,650	353,455	5,142,770,250
19/11/2020	13,600	-0.80 ▼	-5.88	14,400	14,200	13,400	341,214	4,640,510,400
18/11/2020	14,400	0.10 ▲	0.69	14,300	14,800	14,050	1,566,860	22,562,784,000
17/11/2020	14,300	-0.30 ▼	-2.10	14,600	14,900	14,200	178,635	2,554,480,500
16/11/2020	14,600	0.50 ▲	3.42	14,100	14,900	13,550	377,324	5,508,930,400
13/11/2020	14,100	0.90 ▲	6.38	13,200	14,100	13,550	238,405	3,361,510,500
12/11/2020	13,200	0.90 ▲	6.82	12,350	13,200	12,550	231,411	3,054,625,200
11/11/2020	12,350	0.80 ▲	6.48	11,550	12,350	11,400	296,059	3,656,328,650
10/11/2020	11,550	0.40 ▲	3.46	11,200	11,950	11,500	435,754	5,032,958,700
09/11/2020	11,200	0.70 ▲	6.25	10,500	11,200	11,000	222,114	2,487,676,800
06/11/2020	10,500	0.60 ▲	5.71	9,940	10,500	9,900	122,215	1,283,257,500
05/11/2020	9,940	-0.20 ▼	-2.01	10,100	10,150	9,940	25,946	257,903,240
04/11/2020	10,100	0.20 ▲	1.98	9,940	10,200	9,800	37,513	378,881,300
03/11/2020	9,940	0.30 ▲	3.02	9,650	9,990	9,650	42,830	425,730,200
02/11/2020	9,650	0.40 ▲	4.15	9,250	9,800	9,400	43,053	415,461,450
30/10/2020	9,250	-0.10 ▼	-1.08	9,390	9,550	9,250	32,609	301,633,250
29/10/2020	9,390	0.10 ▲	1.06	9,250	9,490	9,100	66,239	621,984,210
28/10/2020	9,250	-0.40 ▼	-4.32	9,600	9,630	9,250	80,812	747,511,000
27/10/2020	9,600	-0.30 ▼	-3.13	9,880	9,990	9,600	41,263	396,124,800
26/10/2020	9,880	-0.20 ▼	-2.02	10,050	10,200	9,880	37,772	373,187,360
25/10/2020	10,050	-0.10 ▼	-1.00	10,200	10,200	9,900	38,082	382,724,100
23/10/2020	10,050	-0.10 ▼	-1.00	10,200	10,200	9,900	38,082	382,724,100
22/10/2020	10,200	0.20 ▲	1.96	10,000	10,200	9,820	84,537	862,277,400
21/10/2020	10,000	-0.40 ▼	-4.00	10,400	10,400	9,990	121,977	1,219,770,000
20/10/2020	10,400	0.00 ■■	0.00	10,400	10,450	10,250	61,812	642,844,800
19/10/2020	10,400	0.00 ■■	0.00	10,400	10,500	10,300	63,081	656,042,400
18/10/2020	10,400	0.20 ▲	1.92	10,250	10,500	10,150	74,832	778,252,800
16/10/2020	10,400	0.20 ▲	1.92	10,250	10,500	10,150	74,832	778,252,800
15/10/2020	10,250	-0.35 ▼	-3.41	10,600	10,600	10,200	1,044,140	10,702,435,000
14/10/2020	10,600	-0.10 ▼	-0.94	10,700	10,850	10,500	44,663	473,427,800
13/10/2020	10,700	0.30 ▲	2.80	10,450	10,900	10,300	108,036	1,155,985,200
12/10/2020	10,450	-0.40 ▼	-3.83	10,800	10,800	10,400	104,921	1,096,424,450
11/10/2020	10,800	-0.10 ▼	-0.93	10,900	10,900	10,650	92,624	1,000,339,200
09/10/2020	10,800	-0.10 ▼	-0.93	10,900	10,900	10,650	92,624	1,000,339,200
08/10/2020	10,900	0.50 ▲	4.59	10,450	11,000	10,450	247,928	2,702,415,200
07/10/2020	10,450	0.70 ▲	6.70	9,770	10,450	9,840	164,432	1,718,314,400
06/10/2020	9,770	0.00 ■■	0.00	9,780	9,850	9,670	45,043	440,070,110
05/10/2020	9,780	0.10 ▲	1.02	9,650	9,800	9,640	39,062	382,026,360
04/10/2020	9,650	-0.20 ▼	-2.07	9,860	9,860	9,200	109,394	1,055,652,100
02/10/2020	9,650	-0.20 ▼	-2.07	9,860	9,860	9,200	109,394	1,055,652,100
01/10/2020	9,860	0.10 ▲	1.01	9,720	9,890	9,720	40,833	402,613,380
30/09/2020	9,720	0.00 ■■	0.00	9,700	9,800	9,640	66,225	643,707,000
29/09/2020	9,700	-0.20 ▼	-2.06	9,860	10,000	9,670	85,056	825,043,200
28/09/2020	9,860	0.20 ▲	2.03	9,670	9,880	9,710	73,866	728,318,760
25/09/2020	9,670	0.00 ■■	0.00	9,650	9,750	9,550	82,687	799,583,290
24/09/2020	9,650	-0.20 ▼	-2.07	9,800	9,810	9,600	76,200	735,330,000
23/09/2020	9,800	0.10 ▲	1.02	9,700	10,050	9,800	124,076	1,215,944,800
22/09/2020	9,700	0.30 ▲	3.09	9,400	9,920	9,300	159,802	1,550,079,400
21/09/2020	9,400	0.00 ■■	0.00	9,370	9,500	9,360	170,595	1,603,593,000
18/09/2020	9,370	-0.10 ▼	-1.07	9,450	9,490	9,370	76,184	713,844,080
17/09/2020	9,450	-0.10 ▼	-1.06	9,500	9,500	9,250	100,709	951,700,050
16/09/2020	9,500	0.50 ▲	5.26	9,030	9,500	9,000	244,594	2,323,643,000
15/09/2020	9,030	0.00 ■■	0.00	9,050	9,090	9,000	60,075	542,477,250
14/09/2020	9,050	0.00 ■■	0.00	9,100	9,100	9,010	69,187	626,142,350
11/09/2020	9,100	0.00 ■■	0.00	9,090	9,100	9,010	42,499	386,740,900
10/09/2020	9,090	0.30 ▲	3.30	8,830	9,100	8,910	128,170	1,165,065,300
09/09/2020	8,830	-0.07 ▼	-0.79	8,900	8,940	8,680	543,710	4,800,959,300
08/09/2020	8,900	0.20 ▲	2.25	8,700	9,000	8,650	56,618	503,900,200
07/09/2020	8,700	-0.30 ▼	-3.45	8,950	8,980	8,700	86,034	748,495,800
04/09/2020	8,950	-0.10 ▼	-1.12	9,000	8,950	8,650	72,542	649,250,900
03/09/2020	9,000	-0.20 ▼	-2.22	9,160	9,170	8,990	106,552	958,968,000
02/09/2020	9,160	0.10 ▲	1.09	9,040	9,240	8,900	139,238	1,275,420,080
01/09/2020	9,160	0.10 ▲	1.09	9,040	9,240	8,900	139,238	1,275,420,080
31/08/2020	9,040	-0.20 ▼	-2.21	9,190	9,590	9,000	203,327	1,838,076,080
28/08/2020	9,190	0.60 ▲	6.53	8,590	9,190	8,950	157,540	1,447,792,600
27/08/2020	8,590	0.30 ▲	3.49	8,340	8,590	8,350	108,030	927,977,700
26/08/2020	8,340	0.30 ▲	3.60	8,040	8,350	8,040	148,881	1,241,667,540
25/08/2020	8,040	-0.10 ▼	-1.24	8,110	8,150	8,000	44,612	358,680,480
24/08/2020	8,110	0.00 ■■	0.00	8,060	8,170	8,060	41,876	339,614,360
21/08/2020	8,060	0.10 ▲	1.24	7,980	8,090	8,000	33,227	267,809,620
20/08/2020	7,980	-0.10 ▼	-1.25	8,060	8,070	7,980	73,893	589,666,140
19/08/2020	8,060	-0.10 ▼	-1.24	8,140	8,160	8,060	37,915	305,594,900
18/08/2020	8,140	-0.10 ▼	-1.23	8,250	8,280	8,130	32,644	265,722,160
17/08/2020	8,250	-0.90 ▼	-10.91	9,180	8,380	8,200	83,192	686,334,000
14/08/2020	9,180	-0.10 ▼	-1.09	9,230	9,240	9,150	84,773	778,216,140
13/08/2020	9,230	0.00 ■■	0.00	9,220	9,260	9,160	64,779	597,910,170
12/08/2020	9,220	0.00 ■■	0.00	9,190	9,250	9,150	69,723	642,846,060
11/08/2020	9,190	0.00 ■■	0.00	9,230	9,280	9,130	65,153	598,756,070
10/08/2020	9,230	0.10 ▲	1.08	9,170	9,400	9,140	89,265	823,915,950
07/08/2020	9,170	0.10 ▲	1.09	9,070	9,190	9,010	64,593	592,317,810
06/08/2020	9,070	-0.10 ▼	-1.10	9,140	9,140	9,010	83,044	753,209,080
05/08/2020	9,140	0.00 ■■	0.00	9,100	9,170	8,940	109,766	1,003,261,240
04/08/2020	9,100	0.50 ▲	5.49	8,550	9,100	8,840	114,817	1,044,834,700
03/08/2020	8,550	0.20 ▲	2.34	8,380	8,600	8,300	67,452	576,714,600
31/07/2020	8,380	-0.10 ▼	-1.19	8,500	8,520	8,380	58,571	490,824,980
30/07/2020	8,500	0.20 ▲	2.35	8,350	8,570	8,370	49,634	421,889,000
29/07/2020	8,350	-0.20 ▼	-2.40	8,590	8,500	8,100	34,528	288,308,800
28/07/2020	8,590	0.50 ▲	5.82	8,060	8,620	8,150	35,285	303,098,150
27/07/2020	8,060	-0.40 ▼	-4.96	8,510	8,500	8,000	87,722	707,039,320
26/07/2020	8,510	-0.60 ▼	-7.05	9,130	9,070	8,500	100,662	856,633,620
24/07/2020	8,510	-0.60 ▼	-7.05	9,130	9,070	8,500	100,662	856,633,620
23/07/2020	9,130	0.30 ▲	3.29	8,850	9,180	8,800	39,326	359,046,380
22/07/2020	8,850	-0.30 ▼	-3.39	9,100	9,200	8,700	37,284	329,963,400
21/07/2020	9,100	0.10 ▲	1.10	9,040	9,100	9,010	19,417	176,694,700
20/07/2020	9,040	-0.20 ▼	-2.21	9,200	9,230	9,030	61,994	560,425,760
19/07/2020	9,200	0.10 ▲	1.09	9,100	9,250	9,080	40,085	368,782,000
17/07/2020	9,200	0.10 ▲	1.09	9,100	9,250	9,080	40,085	368,782,000
16/07/2020	9,100	-0.10 ▼	-1.10	9,200	9,310	9,040	49,066	446,500,600
15/07/2020	9,200	-0.10 ▼	-1.09	9,280	9,350	9,200	56,475	519,570,000
14/07/2020	9,280	-0.10 ▼	-1.08	9,340	9,490	9,040	84,362	782,879,360
13/07/2020	9,340	-0.20 ▼	-2.14	9,570	9,650	9,330	70,252	656,153,680
12/07/2020	9,570	-0.10 ▼	-1.04	9,650	9,700	9,550	55,759	533,613,630
10/07/2020	9,570	-0.10 ▼	-1.04	9,650	9,700	9,550	55,759	533,613,630
09/07/2020	9,650	0.20 ▲	2.07	9,500	9,750	9,400	121,284	1,170,390,600
08/07/2020	9,500	0.00 ■■	0.00	9,500	9,800	9,320	97,751	928,634,500
07/07/2020	9,500	-0.20 ▼	-2.11	9,650	9,700	9,500	93,945	892,477,500
06/07/2020	9,650	0.50 ▲	5.18	9,190	9,830	9,500	201,377	1,943,288,050
05/07/2020	9,190	0.60 ▲	6.53	8,590	9,190	8,590	167,965	1,543,598,350
03/07/2020	9,190	0.60 ▲	6.53	8,590	9,190	8,590	167,965	1,543,598,350
02/07/2020	8,590	-0.20 ▼	-2.33	8,800	8,890	8,400	38,485	330,586,150
01/07/2020	8,800	0.50 ▲	5.68	8,330	8,880	8,330	59,038	519,534,400
30/06/2020	8,330	0.00 ■■	0.00	8,330	8,550	8,300	54,890	457,233,700
29/06/2020	8,330	-0.50 ▼	-6.00	8,810	8,810	8,300	72,159	601,084,470
28/06/2020	8,810	-0.37 ▼	-4.20	9,180	9,300	8,750	1,438,990	12,677,501,900
26/06/2020	8,810	-0.37 ▼	-4.20	9,180	9,300	8,750	1,438,990	12,677,501,900
25/06/2020	9,180	-0.30 ▼	-3.27	9,480	9,400	9,050	84,206	773,011,080
24/06/2020	9,480	0.50 ▲	5.27	9,000	9,600	9,150	84,007	796,386,360
23/06/2020	9,000	0.50 ▲	5.56	8,470	9,060	8,520	302,891	2,726,019,000
22/06/2020	8,470	0.20 ▲	2.36	8,290	8,500	8,380	109,292	925,703,240
19/06/2020	8,290	0.10 ▲	1.21	8,180	8,300	8,160	12,402	102,812,580
18/06/2020	8,180	0.00 ■■	0.00	8,180	8,220	8,150	4,816	39,394,880
17/06/2020	8,180	0.02 ▲	0.24	8,160	8,200	8,150	225,810	1,847,125,800
16/06/2020	8,160	0.00 ■■	0.00	8,170	8,300	8,160	9,996	81,567,360
15/06/2020	8,170	-0.10 ▼	-1.22	8,270	8,300	8,150	22,225	181,578,250
14/06/2020	8,270	-0.10 ▼	-1.21	8,390	8,300	8,130	14,724	121,767,480
12/06/2020	8,270	-0.10 ▼	-1.21	8,390	8,300	8,130	14,724	121,767,480
11/06/2020	8,390	-0.20 ▼	-2.38	8,550	8,590	8,350	33,197	278,522,830
10/06/2020	8,550	0.00 ■■	0.00	8,560	8,600	8,490	25,489	217,930,950
09/06/2020	8,560	0.00 ■■	0.00	8,570	8,630	8,530	44,119	377,658,640
08/06/2020	8,570	0.00 ■■	0.00	8,550	8,700	8,500	30,701	263,107,570
06/06/2020	8,550	0.20 ▲	2.34	8,400	8,590	8,310	22,128	189,194,400
05/06/2020	8,550	0.20 ▲	2.34	8,400	8,590	8,310	22,128	189,194,400
04/06/2020	8,400	0.20 ▲	2.38	8,200	8,440	8,220	19,007	159,658,800
03/06/2020	8,200	-0.20 ▼	-2.44	8,360	8,390	8,200	26,941	220,916,200
02/06/2020	8,360	0.00 ■■	0.00	8,380	8,460	8,300	30,270	253,057,200
01/06/2020	8,380	0.10 ▲	1.19	8,300	8,500	8,300	23,177	194,223,260
31/05/2020	8,300	-0.20 ▼	-2.41	8,460	8,480	8,220	26,264	217,991,200
29/05/2020	8,300	-0.20 ▼	-2.41	8,460	8,480	8,220	26,264	217,991,200
28/05/2020	8,460	-0.30 ▼	-3.55	8,760	8,760	8,420	32,502	274,966,920
27/05/2020	8,760	-0.20 ▼	-2.28	8,930	9,000	8,700	28,857	252,787,320
26/05/2020	8,930	0.10 ▲	1.12	8,800	9,010	8,640	31,382	280,241,260
25/05/2020	8,800	-0.30 ▼	-3.41	9,110	9,110	8,800	63,391	557,840,800
24/05/2020	9,110	-0.10 ▼	-1.10	9,180	9,390	9,080	32,323	294,462,530
22/05/2020	9,110	-0.10 ▼	-1.10	9,180	9,390	9,080	32,323	294,462,530
21/05/2020	9,180	0.50 ▲	5.45	8,680	9,280	8,680	61,222	562,017,960
20/05/2020	8,680	0.50 ▲	5.76	8,200	8,700	8,400	39,824	345,672,320
19/05/2020	8,200	0.30 ▲	3.66	7,880	8,430	8,000	37,064	303,924,800
18/05/2020	7,880	-0.10 ▼	-1.27	7,980	7,950	7,800	7,301	57,531,880
17/05/2020	7,980	0.40 ▲	5.01	7,620	8,140	7,700	18,525	147,829,500
15/05/2020	7,980	0.40 ▲	5.01	7,620	8,140	7,700	18,525	147,829,500
14/05/2020	7,620	0.10 ▲	1.31	7,530	7,620	7,500	11,554	88,041,480
13/05/2020	7,530	0.20 ▲	2.66	7,290	7,590	7,300	11,965	90,096,450
12/05/2020	7,290	0.00 ■■	0.00	7,260	7,350	7,230	10,701	78,010,290
11/05/2020	7,260	0.10 ▲	1.38	7,200	7,280	7,200	4,207	30,542,820
10/05/2020	7,200	0.00 ■■	0.00	7,200	7,290	7,200	4,576	32,947,200
08/05/2020	7,200	0.00 ■■	0.00	7,200	7,290	7,200	4,576	32,947,200
07/05/2020	7,200	0.10 ▲	1.39	7,070	7,300	7,080	11,098	79,905,600
06/05/2020	7,070	0.00 ■■	0.00	7,060	7,130	7,050	7,047	49,822,290
05/05/2020	7,060	0.00 ■■	0.00	7,050	7,100	7,000	2,616	18,468,960
04/05/2020	7,050	0.00 ■■	0.00	7,100	7,130	7,050	8,427	59,410,350
01/05/2020	7,100	0.00 ■■	0.00	7,100	7,120	7,010	2,553	18,126,300
30/04/2020	7,100	0.00 ■■	0.00	7,100	7,120	7,010	2,553	18,126,300
29/04/2020	7,100	0.00 ■■	0.00	7,100	7,120	7,010	2,553	18,126,300
28/04/2020	7,100	0.00 ■■	0.00	7,050	7,120	7,070	1,065	7,561,500
27/04/2020	7,050	0.00 ■■	0.00	7,000	7,100	7,000	3,957	27,896,850
26/04/2020	7,000	0.00 ■■	0.00	6,950	7,000	6,950	9,731	68,117,000
24/04/2020	7,000	0.00 ■■	0.00	6,950	7,000	6,950	9,731	68,117,000
23/04/2020	6,950	0.00 ■■	0.00	6,910	7,050	6,950	11,409	79,292,550
22/04/2020	6,910	-0.10 ▼	-1.45	6,990	6,960	6,800	5,066	35,006,060
21/04/2020	6,990	-0.10 ▼	-1.43	7,090	7,100	6,900	25,874	180,859,260
20/04/2020	7,090	0.00 ■■	0.00	7,080	7,190	7,040	8,983	63,689,470
19/04/2020	7,080	0.10 ▲	1.41	7,000	7,100	7,000	18,636	131,942,880
17/04/2020	7,080	0.10 ▲	1.41	7,000	7,100	7,000	18,636	131,942,880
16/04/2020	7,000	0.00 ■■	0.00	7,000	7,040	6,960	12,200	85,400,000
15/04/2020	7,000	0.00 ■■	0.00	6,960	7,190	6,950	4,276	29,932,000
14/04/2020	6,960	0.00 ■■	0.00	7,000	7,000	6,950	2,411	16,780,560
13/04/2020	7,000	0.00 ■■	0.00	6,950	7,050	6,910	12,257	85,799,000
12/04/2020	6,950	0.10 ▲	1.44	6,850	7,220	6,950	8,834	61,396,300
10/04/2020	6,950	0.10 ▲	1.44	6,850	7,220	6,950	8,834	61,396,300
09/04/2020	6,850	0.00 ■■	0.00	6,880	6,990	6,810	8,047	55,121,950
08/04/2020	6,880	-0.10 ▼	-1.45	6,990	6,960	6,800	6,668	45,875,840
07/04/2020	6,990	0.00 ■■	0.00	7,000	7,000	6,850	3,659	25,576,410
06/04/2020	7,000	0.00 ■■	0.00	6,970	7,000	6,970	18,642	130,494,000
03/04/2020	6,970	0.30 ▲	4.30	6,650	6,970	6,700	3,473	24,206,810
02/04/2020	6,650	0.20 ▲	3.01	6,450	6,800	6,450	6,801	45,226,650
01/04/2020	6,650	0.20 ▲	3.01	6,450	6,800	6,450	6,801	45,226,650
31/03/2020	6,450	0.00 ■■	0.00	6,450	6,650	6,400	3,187	20,556,150
30/03/2020	6,450	-0.30 ▼	-4.65	6,750	6,710	6,410	11,591	74,761,950
29/03/2020	6,750	-0.20 ▼	-2.96	6,950	6,950	6,720	7,041	47,526,750
27/03/2020	6,750	-0.20 ▼	-2.96	6,950	6,950	6,720	7,041	47,526,750
26/03/2020	6,710	-0.30 ▼	-4.47	7,000	6,980	6,710	2,367	15,882,570
25/03/2020	7,000	0.40 ▲	5.71	6,650	7,050	6,700	1,077	7,539,000
24/03/2020	6,650	0.00 ■■	0.00	6,690	6,690	6,300	14,711	97,828,150
23/03/2020	6,690	-0.50 ▼	-7.47	7,190	7,000	6,690	15,196	101,661,240
22/03/2020	7,190	0.00 ■■	0.00	7,150	7,240	7,180	1,400	10,066,000
20/03/2020	7,190	0.00 ■■	0.00	7,150	7,240	7,180	1,400	10,066,000
19/03/2020	7,150	-0.10 ▼	-1.40	7,300	7,150	7,030	1,558	11,139,700
18/03/2020	7,300	0.20 ▲	2.74	7,140	7,440	6,930	45,350	331,055,000
17/03/2020	7,140	0.00 ■■	0.00	7,100	7,150	6,720	23,898	170,631,720
16/03/2020	7,100	-0.09 ▼	-1.27	7,100	7,180	6,800	133,200	945,720,000
13/03/2020	7,100	0.35 ▲	4.93	6,750	7,100	6,500	113,450	805,495,000
12/03/2020	6,750	-0.42 ▼	-6.22	7,170	7,000	6,750	377,610	2,548,867,500
11/03/2020	7,170	-0.12 ▼	-1.67	7,290	7,370	7,000	592,070	4,245,141,900
10/03/2020	7,290	0.20 ▲	2.74	7,050	7,310	7,000	34,929	254,632,410
09/03/2020	7,050	-0.50 ▼	-7.09	7,580	7,550	7,050	64,142	452,201,100
06/03/2020	7,580	0.10 ▲	1.32	7,500	7,600	7,450	7,711	58,449,380
05/03/2020	7,500	0.10 ▲	1.33	7,420	7,700	7,450	1,884	14,130,000
04/03/2020	7,420	0.00 ■■	0.00	7,420	7,480	7,420	6,470	48,007,400
03/03/2020	7,420	-0.10 ▼	-1.35	7,480	7,500	7,420	7,519	55,790,980
02/03/2020	7,480	0.10 ▲	1.34	7,400	7,580	7,400	4,685	35,043,800
28/02/2020	7,400	-0.10 ▼	-1.35	7,540	7,500	7,400	4,173	30,880,200
27/02/2020	7,540	0.00 ■■	0.00	7,500	7,540	7,400	6,553	49,409,620
26/02/2020	7,500	0.00 ■■	0.00	7,500	7,590	7,400	3,963	29,722,500
25/02/2020	7,500	-0.10 ▼	-1.33	7,600	7,500	7,400	8,316	62,370,000
24/02/2020	7,600	0.00 ■■	0.00	7,630	7,600	7,500	10,119	76,904,400
21/02/2020	7,630	0.00 ■■	0.00	7,630	7,670	7,590	5,468	41,720,840
20/02/2020	7,630	0.00 ■■	0.00	7,590	7,680	7,590	9,282	70,821,660
19/02/2020	7,590	0.00 ■■	0.00	7,590	7,600	7,550	3,551	26,952,090
18/02/2020	7,590	0.00 ■■	0.00	7,560	7,600	7,570	46	349,140
17/02/2020	7,560	-0.10 ▼	-1.32	7,630	7,640	7,500	4,321	32,666,760
15/02/2020	7,630	0.00 ■■	0.00	7,600	7,630	7,500	2,833	21,615,790
14/02/2020	7,630	0.00 ■■	0.00	7,600	7,630	7,500	2,833	21,615,790
13/02/2020	7,600	0.00 ■■	0.00	7,600	7,600	7,500	9,744	74,054,400
12/02/2020	7,600	0.00 ■■	0.00	7,600	7,640	7,530	5,731	43,555,600
11/02/2020	7,600	0.10 ▲	1.32	7,500	7,600	7,500	390	2,964,000
10/02/2020	7,500	-0.20 ▼	-2.67	7,650	7,650	7,450	3,577	26,827,500
09/02/2020	7,650	0.00 ■■	0.00	7,650	7,650	7,430	1,167	8,927,550
07/02/2020	7,650	0.00 ■■	0.00	7,650	7,650	7,430	1,167	8,927,550
06/02/2020	7,650	0.10 ▲	1.31	7,600	7,650	7,410	3,600	27,540,000
05/02/2020	7,600	0.20 ▲	2.63	7,380	7,600	7,380	1,881	14,295,600
04/02/2020	7,380	0.00 ■■	0.00	7,350	7,400	7,300	3,776	27,866,880
03/02/2020	7,350	-0.40 ▼	-5.44	7,720	7,500	7,210	26,910	197,788,500
02/02/2020	7,720	0.00 ■■	0.00	7,730	7,740	7,630	6,784	52,372,480
31/01/2020	7,720	0.00 ■■	0.00	7,730	7,740	7,630	6,784	52,372,480
30/01/2020	7,730	0.00 ■■	0.00	7,700	7,750	7,620	756	5,843,880
29/01/2020	7,700	0.00 ■■	0.00	7,660	7,700	7,650	3,102	23,885,400
28/01/2020	7,700	0.00 ■■	0.00	7,660	7,700	7,650	3,102	23,885,400
27/01/2020	7,700	0.00 ■■	0.00	7,660	7,700	7,650	3,102	23,885,400
26/01/2020	7,700	0.00 ■■	0.00	7,660	7,700	7,650	3,102	23,885,400
24/01/2020	7,700	0.00 ■■	0.00	7,660	7,700	7,650	3,102	23,885,400
23/01/2020	7,700	0.00 ■■	0.00	7,660	7,700	7,650	3,102	23,885,400
22/01/2020	7,700	0.00 ■■	0.00	7,660	7,700	7,650	3,102	23,885,400
21/01/2020	7,660	-0.02 ▼	-0.26	7,660	7,690	7,630	5,580	42,742,800
20/01/2020	7,660	-0.03 ▼	-0.39	7,690	7,680	7,600	29,360	224,897,600
17/01/2020	7,690	0.01 ▲	0.13	7,680	7,700	7,630	31,930	245,541,700
16/01/2020	7,680	0.01 ▲	0.13	7,670	7,680	7,620	55,890	429,235,200
15/01/2020	7,670	-0.03 ▼	-0.39	7,700	7,730	7,630	19,630	150,562,100
14/01/2020	7,690	0.01 ▲	0.13	7,680	7,740	7,690	5,000	38,450,000
13/01/2020	7,680	0.00 ■■	0.00	7,650	7,690	7,600	3,007	23,093,760
10/01/2020	7,650	0.00 ■■	0.00	7,650	7,800	7,600	2,910	22,261,500
09/01/2020	7,650	0.00 ■■	0.00	7,640	7,700	7,600	2,812	21,511,800
08/01/2020	7,640	0.10 ▲	1.31	7,580	7,660	7,560	13,706	104,713,840
07/01/2020	7,580	0.00 ■■	0.00	7,600	7,630	7,570	6,025	45,669,500
06/01/2020	7,600	0.00 ■■	0.00	7,630	7,630	7,600	5,137	39,041,200
03/01/2020	7,630	0.00 ■■	0.00	7,650	7,650	7,610	6,488	49,503,440
02/01/2020	7,650	0.10 ▲	1.31	7,600	7,650	7,600	4,358	33,338,700
31/12/2019	7,600	0.00 ■■	0.00	7,630	7,650	7,600	15,712	119,411,200
30/12/2019	7,630	0.00 ■■	0.00	7,630	7,630	7,600	3,514	26,811,820
28/12/2019	7,630	0.00 ■■	0.00	7,640	7,630	7,610	1,357	10,353,910
27/12/2019	7,630	0.00 ■■	0.00	7,640	7,630	7,610	1,357	10,353,910
26/12/2019	7,640	0.00 ■■	0.00	7,600	7,650	7,580	692	5,286,880
25/12/2019	7,600	0.00 ■■	0.00	7,600	7,610	7,520	1,812	13,771,200
24/12/2019	7,600	0.00 ■■	0.00	7,600	7,600	7,560	4,263	32,398,800
23/12/2019	7,600	0.00 ■■	0.00	7,600	7,650	7,600	3,365	25,574,000
21/12/2019	7,600	0.01 ▲	0.13	7,590	7,700	7,590	21,570	163,932,000
20/12/2019	7,600	0.01 ▲	0.13	7,590	7,700	7,590	21,570	163,932,000
19/12/2019	7,590	-0.10 ▼	-1.32	7,650	7,680	7,590	14,098	107,003,820
18/12/2019	7,650	0.00 ■■	0.00	7,650	7,690	7,650	101	772,650
17/12/2019	7,650	0.00 ■■	0.00	7,630	7,680	7,610	5,471	41,853,150
16/12/2019	7,630	0.00 ■■	0.00	7,610	7,630	7,610	213	1,625,190
14/12/2019	7,610	0.00 ■■	0.00	7,650	7,660	7,600	3,339	25,409,790
13/12/2019	7,610	0.00 ■■	0.00	7,650	7,660	7,600	3,339	25,409,790
12/12/2019	7,650	0.10 ▲	1.31	7,600	7,700	7,600	2,237	17,113,050
11/12/2019	7,600	0.00 ■■	0.00	7,620	7,650	7,590	10,734	81,578,400
10/12/2019	7,620	0.00 ■■	0.00	7,640	7,650	7,590	4,408	33,588,960
09/12/2019	7,640	0.00 ■■	0.00	7,650	7,690	7,600	3,404	26,006,560
07/12/2019	7,650	0.00 ■■	0.00	7,610	7,700	7,620	11,144	85,251,600
06/12/2019	7,650	0.00 ■■	0.00	7,610	7,700	7,620	11,144	85,251,600
05/12/2019	7,610	-0.10 ▼	-1.31	7,690	7,700	7,600	3,268	24,869,480
04/12/2019	7,690	0.00 ■■	0.00	7,700	7,700	7,690	3,801	29,229,690
03/12/2019	7,700	0.10 ▲	1.30	7,640	7,700	7,600	2,691	20,720,700
02/12/2019	7,640	0.00 ■■	0.00	7,660	7,800	7,610	1,035	7,907,400
29/11/2019	7,660	0.00 ■■	0.00	7,680	7,660	7,640	65	497,900
28/11/2019	7,680	0.00 ■■	0.00	7,720	7,680	7,620	1,753	13,463,040
27/11/2019	7,720	0.00 ■■	0.00	7,690	7,740	7,680	501	3,867,720
26/11/2019	7,690	0.10 ▲	1.30	7,640	7,690	7,600	138	1,061,220
25/11/2019	7,640	0.00 ■■	0.00	7,660	7,660	7,560	11,600	88,624,000
23/11/2019	7,660	0.00 ■■	0.00	7,670	7,670	7,590	6,285	48,143,100
22/11/2019	7,660	0.00 ■■	0.00	7,670	7,670	7,590	6,285	48,143,100
21/11/2019	7,670	0.00 ■■	0.00	7,670	7,670	7,590	8,751	67,120,170
20/11/2019	7,670	0.00 ■■	0.00	7,700	7,700	7,640	13,479	103,383,930
19/11/2019	7,700	0.00 ■■	0.00	7,700	7,710	7,660	2,150	16,555,000
18/11/2019	7,700	0.00 ■■	0.00	7,750	7,750	7,690	1,683	12,959,100
15/11/2019	7,750	0.00 ■■	0.00	7,800	7,800	7,750	1,493	11,570,750
14/11/2019	7,800	0.00 ■■	0.00	7,810	7,820	7,800	324	2,527,200
13/11/2019	7,810	0.00 ■■	0.00	7,800	7,810	7,800	1,542	12,043,020
12/11/2019	7,800	0.00 ■■	0.00	7,830	7,890	7,700	1,877	14,640,600
11/11/2019	7,830	0.00 ■■	0.00	7,800	7,840	7,770	2,522	19,747,260
09/11/2019	7,800	0.00 ■■	0.00	7,770	7,890	7,760	5,320	41,496,000
08/11/2019	7,800	0.00 ■■	0.00	7,770	7,890	7,760	5,320	41,496,000
07/11/2019	7,770	0.00 ■■	0.00	7,770	7,780	7,710	3,495	27,156,150
06/11/2019	7,770	0.00 ■■	0.00	7,790	7,800	7,710	848	6,588,960
05/11/2019	7,790	0.00 ■■	0.00	7,800	7,800	7,700	2,383	18,563,570
04/11/2019	7,750	0.00 ■■	0.00	7,750	7,790	7,550	3,712	28,768,000
01/11/2019	7,750	0.00 ■■	0.00	7,750	7,790	7,550	3,712	28,768,000
31/10/2019	7,750	0.00 ■■	0.00	7,740	7,780	7,660	13,746	106,531,500
30/10/2019	7,740	0.00 ■■	0.00	7,700	7,750	7,660	3,253	25,178,220
29/10/2019	7,700	0.00 ■■	0.00	7,650	7,710	7,620	3,013	23,200,100
28/10/2019	7,650	0.00 ■■	0.00	7,640	7,700	7,610	4,941	37,798,650
25/10/2019	7,640	0.00 ■■	0.00	7,610	7,650	7,580	4,656	35,571,840
24/10/2019	7,610	0.00 ■■	0.00	7,600	7,630	7,580	2,961	22,533,210
23/10/2019	7,600	0.00 ■■	0.00	7,590	7,700	7,590	6,347	48,237,200
22/10/2019	7,590	0.00 ■■	0.00	7,550	7,630	7,550	11,090	84,173,100
21/10/2019	7,550	0.00 ■■	0.00	7,570	7,570	7,530	1,570	11,853,500
18/10/2019	7,570	0.00 ■■	0.00	7,540	7,570	7,520	645	4,882,650
17/10/2019	7,540	0.00 ■■	0.00	7,580	7,590	7,520	132	995,280
16/10/2019	7,580	0.00 ■■	0.00	7,530	7,580	7,500	7,426	56,289,080
15/10/2019	7,530	-0.10 ▼	-1.33	7,600	7,600	7,510	8,278	62,333,340
14/10/2019	7,600	0.00 ■■	0.00	7,580	7,620	7,400	12,433	94,490,800
11/10/2019	7,580	0.00 ■■	0.00	7,590	7,600	7,510	3,287	24,915,460
10/10/2019	7,590	0.00 ■■	0.00	7,600	7,600	7,580	743	5,639,370
09/10/2019	7,600	0.00 ■■	0.00	7,590	7,600	7,590	2,320	17,632,000
08/10/2019	7,590	0.00 ■■	0.00	7,600	7,600	7,530	2,916	22,132,440
07/10/2019	7,600	0.00 ■■	0.00	7,600	7,630	7,580	10,289	78,196,400
04/10/2019	7,600	0.00 ■■	0.00	7,600	7,600	7,560	1,275	9,690,000
03/10/2019	7,600	0.00 ■■	0.00	7,580	7,600	7,530	2,456	18,665,600
02/10/2019	7,580	0.00 ■■	0.00	7,590	7,590	7,550	544	4,123,520
01/10/2019	7,590	0.00 ■■	0.00	7,590	7,630	7,590	3,065	23,263,350
30/09/2019	7,590	0.00 ■■	0.00	7,590	7,640	7,590	5,530	41,972,700
27/09/2019	7,590	0.00 ■■	0.00	7,580	7,590	7,500	3,835	29,107,650
26/09/2019	7,580	0.00 ■■	0.00	7,580	7,600	7,510	3,372	25,559,760
25/09/2019	7,580	0.00 ■■	0.00	7,580	7,580	7,500	4,193	31,782,940
24/09/2019	7,580	0.00 ■■	0.00	7,550	7,580	7,500	4,819	36,528,020
23/09/2019	7,550	0.00 ■■	0.00	7,560	7,570	7,510	688	5,194,400
20/09/2019	7,560	0.00 ■■	0.00	7,580	7,640	7,560	3,334	25,205,040
19/09/2019	7,580	0.00 ■■	0.00	7,570	7,660	7,570	5,481	41,545,980
18/09/2019	7,570	0.00 ■■	0.00	7,580	7,600	7,570	2,657	20,113,490
17/09/2019	7,580	-0.10 ▼	-1.32	7,650	7,600	7,580	1,763	13,363,540
16/09/2019	7,650	0.00 ■■	0.00	7,610	7,670	7,570	4,637	35,473,050
13/09/2019	7,610	0.00 ■■	0.00	7,630	7,680	7,600	2,815	21,422,150
12/09/2019	7,630	0.00 ■■	0.00	7,630	7,690	7,610	524	3,998,120
11/09/2019	7,630	0.00 ■■	0.00	7,660	7,650	7,580	2,784	21,241,920
10/09/2019	7,620	-0.02 ▼	-0.26	7,640	7,670	7,580	8,400	64,008,000
09/09/2019	7,640	0.00 ■■	0.00	7,630	7,680	7,610	3,713	28,367,320
06/09/2019	7,630	-0.10 ▼	-1.31	7,690	7,640	7,630	2,250	17,167,500
05/09/2019	7,690	0.00 ■■	0.00	7,680	7,700	7,620	939	7,220,910
04/09/2019	7,680	0.00 ■■	0.00	7,700	7,700	7,610	3,914	30,059,520
03/09/2019	7,700	0.00 ■■	0.00	7,700	7,720	7,660	3,384	26,056,800
30/08/2019	7,700	0.00 ■■	0.00	7,700	7,700	7,660	2,430	18,711,000
29/08/2019	7,700	0.00 ■■	0.00	7,690	7,700	7,630	2,578	19,850,600
28/08/2019	7,690	0.10 ▲	1.30	7,640	7,700	7,620	1,268	9,750,920
27/08/2019	7,640	0.00 ■■	0.00	7,640	7,660	7,560	2,225	16,999,000
26/08/2019	7,640	0.10 ▲	1.31	7,500	7,640	7,480	5,051	38,589,640
23/08/2019	7,500	0.00 ■■	0.00	7,540	7,570	7,480	7,145	53,587,500
22/08/2019	7,540	0.00 ■■	0.00	7,490	7,540	7,470	2,654	20,011,160
21/08/2019	7,490	-0.10 ▼	-1.34	7,550	7,550	7,470	6,101	45,696,490
20/08/2019	7,550	0.00 ■■	0.00	7,500	7,560	7,480	2,935	22,159,250
19/08/2019	7,500	0.00 ■■	0.00	7,480	7,600	7,470	6,240	46,800,000
16/08/2019	7,480	0.00 ■■	0.00	7,500	7,600	7,480	6,663	49,839,240
15/08/2019	7,500	0.00 ■■	0.00	7,490	7,600	7,480	9,476	71,070,000
14/08/2019	7,490	-0.10 ▼	-1.34	7,570	7,600	7,490	3,816	28,581,840
13/08/2019	7,570	0.00 ■■	0.00	7,600	7,600	7,480	2,697	20,416,290
12/08/2019	7,600	0.00 ■■	0.00	7,600	7,640	7,500	2,641	20,071,600
09/08/2019	7,600	0.00 ■■	0.00	7,550	7,880	7,500	14,269	108,444,400
08/08/2019	7,550	0.00 ■■	0.00	7,580	7,550	7,450	10,786	81,434,300
07/08/2019	7,580	0.00 ■■	0.00	7,600	7,600	7,500	4,239	32,131,620
06/08/2019	7,600	0.00 ■■	0.00	7,600	7,600	7,490	8,786	66,773,600
05/08/2019	7,600	-0.10 ▼	-1.32	7,680	7,680	7,580	2,555	19,418,000
02/08/2019	7,680	0.10 ▲	1.30	7,610	7,680	7,600	1,675	12,864,000
01/08/2019	7,610	0.00 ■■	0.00	7,600	7,720	7,600	1,538	11,704,180
31/07/2019	7,600	0.00 ■■	0.00	7,640	7,700	7,580	2,254	17,130,400
30/07/2019	7,640	0.00 ■■	0.00	7,680	7,680	7,590	3,415	26,090,600
29/07/2019	7,680	0.00 ■■	0.00	7,710	7,710	7,600	3,875	29,760,000
26/07/2019	7,710	0.10 ▲	1.30	7,600	7,710	7,610	2,345	18,079,950
25/07/2019	7,600	0.00 ■■	0.00	7,640	7,740	7,600	4,711	35,803,600
24/07/2019	7,640	-0.10 ▼	-1.31	7,740	7,700	7,640	3,714	28,374,960
23/07/2019	7,740	0.00 ■■	0.00	7,740	7,740	7,650	3,045	23,568,300
22/07/2019	7,740	0.00 ■■	0.00	7,720	7,790	7,700	1,904	14,736,960
19/07/2019	7,720	0.00 ■■	0.00	7,690	7,750	7,700	7,691	59,374,520
18/07/2019	7,690	-0.10 ▼	-1.30	7,750	7,750	7,600	9,343	71,847,670
17/07/2019	7,750	0.00 ■■	0.00	7,740	7,750	7,720	4,515	34,991,250
16/07/2019	7,740	0.00 ■■	0.00	7,780	7,780	7,650	2,740	21,207,600
15/07/2019	7,780	0.00 ■■	0.00	7,750	7,800	7,700	4,620	35,943,600
12/07/2019	7,750	0.00 ■■	0.00	7,780	7,800	7,720	6,086	47,166,500
11/07/2019	7,780	0.00 ■■	0.00	7,780	7,800	7,660	3,671	28,560,380
10/07/2019	7,780	0.00 ■■	0.00	7,790	7,800	7,650	3,855	29,991,900
09/07/2019	7,790	0.00 ■■	0.00	7,790	7,800	7,660	2,813	21,913,270
08/07/2019	7,790	0.00 ■■	0.00	7,800	7,790	7,650	3,647	28,410,130
05/07/2019	7,800	0.00 ■■	0.00	7,790	7,800	7,700	861	6,715,800
04/07/2019	7,790	0.00 ■■	0.00	7,770	7,800	7,600	3,935	30,653,650
03/07/2019	7,770	0.10 ▲	1.29	7,650	7,770	7,650	7,937	61,670,490
02/07/2019	7,650	0.00 ■■	0.00	7,650	7,700	7,610	12,623	96,565,950
01/07/2019	7,650	0.00 ■■	0.00	7,670	7,670	7,640	39,269	300,407,850
28/06/2019	7,670	0.00 ■■	0.00	7,660	7,670	7,580	22,008	168,801,360
27/06/2019	7,660	0.00 ■■	0.00	7,700	7,740	7,660	12,446	95,336,360
26/06/2019	7,700	0.00 ■■	0.00	7,690	7,730	7,690	2,619	20,166,300
25/06/2019	7,690	-0.10 ▼	-1.30	7,750	7,790	7,690	4,192	32,236,480
24/06/2019	7,750	0.00 ■■	0.00	7,750	7,800	7,690	8,816	68,324,000
21/06/2019	7,750	0.00 ■■	0.00	7,750	7,750	7,730	4,595	35,611,250
20/06/2019	7,750	0.00 ■■	0.00	7,720	7,820	7,730	2,332	18,073,000
19/06/2019	7,720	0.00 ■■	0.00	7,710	7,850	7,710	7,684	59,320,480
18/06/2019	7,710	-0.10 ▼	-1.30	7,790	7,790	7,710	487	3,754,770
17/06/2019	7,790	0.10 ▲	1.28	7,730	7,800	7,700	2,531	19,716,490
16/06/2019	7,730	-0.10 ▼	-1.29	7,800	7,810	7,720	152	1,174,960
14/06/2019	7,730	-0.10 ▼	-1.29	7,800	7,810	7,720	152	1,174,960
13/06/2019	7,800	0.00 ■■	0.00	7,770	7,820	7,700	2,033	15,857,400
11/06/2019	7,830	0.00 ■■	0.00	7,810	7,830	7,780	1,989	15,573,870
10/06/2019	7,810	-0.10 ▼	-1.28	7,930	7,930	7,810	10,018	78,240,580
09/06/2019	7,930	0.10 ▲	1.26	7,790	7,930	7,730	8,027	63,654,110
07/06/2019	7,930	0.10 ▲	1.26	7,790	7,930	7,730	8,027	63,654,110
06/06/2019	7,790	0.00 ■■	0.00	7,800	7,910	7,500	4,710	36,690,900
05/06/2019	7,800	-0.10 ▼	-1.28	7,880	7,990	7,800	10,622	82,851,600
04/06/2019	7,880	0.00 ■■	0.00	7,900	8,000	7,880	3,061	24,120,680
03/06/2019	7,900	-0.20 ▼	-2.53	8,060	8,300	7,900	7,798	61,604,200
02/06/2019	8,060	-0.10 ▼	-1.24	8,190	8,200	8,050	3,613	29,120,780
31/05/2019	8,060	-0.10 ▼	-1.24	8,190	8,200	8,050	3,613	29,120,780
30/05/2019	8,190	-1.00 ▼	-12.21	9,200	8,350	8,000	6,993	57,272,670
29/05/2019	9,200	0.20 ▲	2.17	9,030	9,300	9,030	33,914	312,008,800
28/05/2019	9,030	0.00 ■■	0.00	9,070	9,080	8,970	29,108	262,845,240
27/05/2019	9,070	-0.10 ▼	-1.10	9,210	9,210	9,020	22,023	199,748,610
26/05/2019	9,210	0.00 ■■	0.00	9,200	9,220	9,190	13,831	127,383,510
24/05/2019	9,210	0.00 ■■	0.00	9,200	9,220	9,190	13,831	127,383,510
23/05/2019	9,200	0.00 ■■	0.00	9,180	9,200	9,100	5,316	48,907,200
22/05/2019	9,180	-0.10 ▼	-1.09	9,250	9,270	9,180	20,318	186,519,240
21/05/2019	9,250	0.00 ■■	0.00	9,250	9,260	9,160	15,705	145,271,250
20/05/2019	9,250	0.00 ■■	0.00	9,270	9,300	9,170	7,385	68,311,250
19/05/2019	9,270	0.00 ■■	0.00	9,270	9,300	9,260	3,412	31,629,240
17/05/2019	9,270	0.00 ■■	0.00	9,270	9,300	9,260	3,412	31,629,240
16/05/2019	9,270	0.30 ▲	3.24	8,970	9,490	8,990	14,961	138,688,470
15/05/2019	8,970	0.00 ■■	0.00	8,980	8,980	8,840	9,888	88,695,360
14/05/2019	8,980	0.10 ▲	1.11	8,880	8,980	8,700	106,044	952,275,120
13/05/2019	8,880	0.00 ■■	0.00	8,900	8,880	8,880	310	2,752,800
12/05/2019	8,900	0.10 ▲	1.12	8,800	8,900	8,800	4,319	38,439,100
10/05/2019	8,900	0.10 ▲	1.12	8,800	8,900	8,800	4,319	38,439,100
09/05/2019	8,800	-0.10 ▼	-1.14	8,950	8,950	8,800	5,083	44,730,400
08/05/2019	8,950	0.00 ■■	0.00	8,960	8,950	8,900	2,785	24,925,750
07/05/2019	8,960	0.00 ■■	0.00	8,960	8,990	8,900	8,821	79,036,160
06/05/2019	8,960	0.00 ■■	0.00	9,000	9,000	8,940	3,268	29,281,280
05/05/2019	9,000	-0.10 ▼	-1.11	9,050	9,000	8,970	3,920	35,280,000
03/05/2019	9,000	-0.10 ▼	-1.11	9,050	9,000	8,970	3,920	35,280,000
02/05/2019	9,050	0.10 ▲	1.10	8,990	9,100	8,980	5,042	45,630,100
01/05/2019	8,990	0.10 ▲	1.11	8,910	8,990	8,850	815	7,326,850
30/04/2019	8,990	0.10 ▲	1.11	8,910	8,990	8,850	815	7,326,850
29/04/2019	8,990	0.10 ▲	1.11	8,910	8,990	8,850	815	7,326,850
28/04/2019	8,990	0.10 ▲	1.11	8,910	8,990	8,850	815	7,326,850
26/04/2019	8,990	0.10 ▲	1.11	8,910	8,990	8,850	815	7,326,850
25/04/2019	8,910	0.00 ■■	0.00	8,900	9,000	8,820	5,282	47,062,620
24/04/2019	8,900	0.00 ■■	0.00	8,900	9,000	8,850	3,039	27,047,100
23/04/2019	8,900	0.10 ▲	1.12	8,830	8,900	8,830	2,003	17,826,700
22/04/2019	8,830	0.00 ■■	0.00	8,820	8,830	8,760	9,346	82,525,180
21/04/2019	8,820	0.10 ▲	1.13	8,750	8,880	8,700	7,320	64,562,400
19/04/2019	8,820	0.10 ▲	1.13	8,750	8,880	8,700	7,320	64,562,400
18/04/2019	8,750	-0.10 ▼	-1.14	8,880	8,880	8,720	4,953	43,338,750
17/04/2019	8,880	0.00 ■■	0.00	8,880	8,900	8,800	2,310	20,512,800
16/04/2019	8,880	0.00 ■■	0.00	8,900	8,950	8,720	8,933	79,325,040
15/04/2019	8,900	-0.10 ▼	-1.12	9,000	8,980	8,850	3,553	31,621,700
12/04/2019	8,900	-0.10 ▼	-1.12	9,000	8,980	8,850	3,553	31,621,700
11/04/2019	9,000	0.00 ■■	0.00	9,000	9,000	8,850	7,398	66,582,000
10/04/2019	9,000	0.00 ■■	0.00	9,030	9,030	8,900	5,676	51,084,000
09/04/2019	9,030	-0.10 ▼	-1.11	9,100	9,100	9,010	4,083	36,869,490
08/04/2019	9,100	-0.10 ▼	-1.10	9,160	9,160	9,090	8,714	79,297,400
05/04/2019	9,160	0.00 ■■	0.00	9,190	9,190	9,050	3,125	28,625,000
04/04/2019	9,190	0.10 ▲	1.09	9,100	9,200	9,050	5,946	54,643,740
03/04/2019	9,100	0.00 ■■	0.00	9,100	9,150	8,610	5,828	53,034,800
02/04/2019	9,100	0.10 ▲	1.10	9,010	9,100	9,020	2,066	18,800,600
01/04/2019	9,010	-0.20 ▼	-2.22	9,190	9,150	8,900	16,546	149,079,460
31/03/2019	8,410	-0.04 ▼	-0.48	8,450	8,450	8,410	20,010	168,284,100
29/03/2019	9,190	0.00 ■■	0.00	9,190	9,230	9,110	581	5,339,390
28/03/2019	9,190	0.00 ■■	0.00	9,190	9,250	9,180	3,176	29,187,440
27/03/2019	9,190	0.10 ▲	1.09	9,100	9,190	9,100	3,894	35,785,860
26/03/2019	9,100	0.00 ■■	0.00	9,100	9,100	9,020	9,025	82,127,500
25/03/2019	9,100	-0.20 ▼	-2.20	9,250	9,250	9,010	6,296	57,293,600
22/03/2019	9,250	0.00 ■■	0.00	9,240	9,280	9,250	6,479	59,930,750
21/03/2019	9,240	-0.10 ▼	-1.08	9,300	9,400	9,150	7,406	68,431,440
20/03/2019	9,300	-0.10 ▼	-1.08	9,400	9,400	9,250	4,571	42,510,300
19/03/2019	9,400	0.10 ▲	1.06	9,350	9,420	9,350	17,186	161,548,400
18/03/2019	9,350	0.10 ▲	1.07	9,250	9,350	9,240	10,247	95,809,450
15/03/2019	9,250	0.20 ▲	2.16	9,040	9,300	9,090	18,648	172,494,000
14/03/2019	9,040	0.00 ■■	0.00	9,050	9,050	9,000	1,792	16,199,680
13/03/2019	9,050	0.20 ▲	2.21	8,900	9,070	8,900	16,094	145,650,700
12/03/2019	8,900	0.10 ▲	1.12	8,810	8,960	8,800	4,067	36,196,300
11/03/2019	8,810	0.00 ■■	0.00	8,810	8,810	8,800	2,060	18,148,600
08/03/2019	8,810	0.00 ■■	0.00	8,860	8,990	8,800	9,015	79,422,150
07/03/2019	8,860	-0.20 ▼	-2.26	9,040	9,110	8,810	3,117	27,616,620
06/03/2019	9,040	-0.10 ▼	-1.11	9,090	9,100	9,000	2,045	18,486,800
05/03/2019	9,090	0.10 ▲	1.10	9,000	9,110	9,010	11,632	105,734,880
04/03/2019	9,000	0.20 ▲	2.22	8,800	9,040	8,810	12,569	113,121,000
01/03/2019	8,800	0.10 ▲	1.14	8,750	8,850	8,770	9,088	79,974,400
28/02/2019	8,750	-0.10 ▼	-1.14	8,800	8,850	8,750	25,172	220,255,000
27/02/2019	8,800	0.00 ■■	0.00	8,850	8,880	8,650	28,216	248,300,800
26/02/2019	8,850	0.00 ■■	0.00	8,850	8,880	8,550	5,349	47,338,650
25/02/2019	8,850	0.00 ■■	0.00	8,810	8,900	8,820	2,269	20,080,650
22/02/2019	8,810	0.00 ■■	0.00	8,800	8,880	8,800	17,200	151,532,000
21/02/2019	8,800	0.00 ■■	0.00	8,800	8,830	8,780	2,438	21,454,400
20/02/2019	8,800	0.00 ■■	0.00	8,760	8,890	8,760	24,957	219,621,600
19/02/2019	8,760	0.00 ■■	0.00	8,760	8,880	8,760	18,907	165,625,320
18/02/2019	8,760	0.10 ▲	1.14	8,620	8,800	8,620	12,304	107,783,040
15/02/2019	8,620	0.00 ■■	0.00	8,600	8,680	8,550	10,408	89,716,960
14/02/2019	8,600	-0.10 ▼	-1.16	8,690	8,690	8,530	7,394	63,588,400
13/02/2019	8,690	0.00 ■■	0.00	8,700	8,700	8,530	8,901	77,349,690
12/02/2019	8,700	0.10 ▲	1.15	8,640	8,700	8,500	11,930	103,791,000
11/02/2019	8,640	0.20 ▲	2.31	8,400	8,640	8,400	7,267	62,786,880
01/02/2019	8,400	0.10 ▲	1.19	8,270	8,400	8,220	2,194	18,429,600
31/01/2019	8,270	0.20 ▲	2.42	8,080	8,300	8,090	9,462	78,250,740
30/01/2019	8,080	0.00 ■■	0.00	8,080	8,080	8,010	2,215	17,897,200
29/01/2019	8,080	0.00 ■■	0.00	8,090	8,080	8,000	8,171	66,021,680
28/01/2019	8,090	0.00 ■■	0.00	8,100	8,100	8,000	6,046	48,912,140
25/01/2019	8,100	0.00 ■■	0.00	8,120	8,120	8,050	3,294	26,681,400
24/01/2019	8,120	0.00 ■■	0.00	8,120	8,140	8,020	3,773,000	30,636,760,000
23/01/2019	8,120	0.00 ■■	0.00	8,080	8,120	8,010	1,688,000	13,706,560,000
22/01/2019	8,080	0.00 ■■	0.00	8,040	8,140	8,040	7,982,000	64,494,560,000
21/01/2019	8,040	-0.04 ▼	-0.50	8,080	8,200	8,010	75,250	605,010,000
18/01/2019	8,080	0.02 ▲	0.25	8,060	8,130	8,000	36,000	290,880,000
17/01/2019	8,060	-0.01 ▼	-0.12	8,060	8,190	8,050	24,460	197,147,600
16/01/2019	8,060	0.01 ▲	0.12	8,050	8,200	8,060	5,790	46,667,400
15/01/2019	8,050	-0.01 ▼	-0.12	8,050	8,110	8,040	12,170	97,968,500
14/01/2019	8,050	-0.07 ▼	-0.87	8,120	8,120	8,050	8,520	68,586,000
13/01/2019	8,120	0.10 ▲	1.23	8,020	8,180	8,050	24,040	195,204,800
11/01/2019	8,120	0.10 ▲	1.23	8,020	8,180	8,050	24,040	195,204,800
10/01/2019	8,020	-0.08 ▼	-1.00	8,100	8,200	8,000	80,620	646,572,400
09/01/2019	8,100	0.03 ▲	0.37	8,100	8,190	8,080	63,570	514,917,000
08/01/2019	8,100	0.04 ▲	0.49	8,100	8,280	8,050	5,230	42,363,000
07/01/2019	8,100	-0.05 ▼	-0.62	8,100	8,150	8,050	34,970	283,257,000
04/01/2019	8,100	-0.03 ▼	-0.37	8,130	8,130	7,900	96,480	781,488,000
03/01/2019	8,130	-0.10 ▼	-1.23	8,130	8,230	8,030	96,040	780,805,200
02/01/2019	8,130	0.03 ▲	0.37	8,100	8,500	8,100	20,000	162,600,000
29/12/2018	8,100	-0.10 ▼	-1.23	8,200	8,180	8,060	93,750	759,375,000
28/12/2018	8,100	-0.10 ▼	-1.23	8,200	8,180	8,060	93,750	759,375,000
27/12/2018	8,200	0.03 ▲	0.37	8,170	8,340	8,100	62,460	512,172,000
26/12/2018	8,170	-0.02 ▼	-0.24	8,190	8,260	8,000	71,070	580,641,900
25/12/2018	8,190	-0.19 ▼	-2.32	8,380	8,340	8,060	137,330	1,124,732,700
24/12/2018	8,380	-0.02 ▼	-0.24	8,400	8,490	8,350	34,550	289,529,000
22/12/2018	8,400	-0.09 ▼	-1.07	8,490	8,490	8,400	42,320	355,488,000
21/12/2018	8,400	-0.09 ▼	-1.07	8,490	8,490	8,400	42,320	355,488,000
20/12/2018	8,490	0.02 ▲	0.24	8,470	8,490	8,410	25,580	217,174,200
19/12/2018	8,470	0.01 ▲	0.12	8,460	8,480	8,450	31,980	270,870,600
18/12/2018	8,460	-0.02 ▼	-0.24	8,480	8,480	8,380	143,510	1,214,094,600
17/12/2018	8,480	-0.25 ▼	-2.95	8,730	8,730	8,450	157,520	1,335,769,600
15/12/2018	8,730	0.05 ▲	0.57	8,730	8,880	8,700	42,350	369,715,500
14/12/2018	8,730	0.05 ▲	0.57	8,730	8,880	8,700	42,350	369,715,500
13/12/2018	8,730	-0.12 ▼	-1.37	8,850	8,900	8,730	80,100	699,273,000
12/12/2018	8,850	-0.15 ▼	-1.69	9,000	8,990	8,700	224,280	1,984,878,000
11/12/2018	9,000	-0.15 ▼	-1.67	9,150	9,150	8,970	115,080	1,035,720,000
10/12/2018	9,150	0.05 ▲	0.55	9,100	9,300	9,000	156,440	1,431,426,000
09/12/2018	9,100	0.34 ▲	3.74	8,760	9,200	8,890	409,870	3,729,817,000
07/12/2018	9,100	0.34 ▲	3.74	8,760	9,200	8,890	409,870	3,729,817,000
06/12/2018	8,760	0.31 ▲	3.54	8,450	9,000	8,570	249,260	2,183,517,600
05/12/2018	8,450	0.02 ▲	0.24	8,430	8,500	8,430	92,210	779,174,500
04/12/2018	8,430	0.01 ▲	0.12	8,420	8,480	8,430	61,030	514,482,900
03/12/2018	8,420	0.01 ▲	0.12	8,410	8,480	8,420	57,000	479,940,000
30/11/2018	8,410	-0.04 ▼	-0.48	8,450	8,450	8,410	20,010	168,284,100
29/11/2018	8,450	-0.01 ▼	-0.12	8,450	8,450	8,440	45,490	384,390,500
28/11/2018	8,450	0.01 ▲	0.12	8,440	8,500	8,410	29,540	249,613,000
27/11/2018	8,440	-0.04 ▼	-0.47	8,480	8,500	8,440	48,820	412,040,800
26/11/2018	8,480	-0.02 ▼	-0.24	8,500	8,500	8,450	2,170	18,401,600
25/11/2018	8,500	-0.05 ▼	-0.59	8,500	8,500	8,450	12,600	107,100,000
23/11/2018	8,500	-0.05 ▼	-0.59	8,500	8,500	8,450	12,600	107,100,000
22/11/2018	8,500	-0.07 ▼	-0.82	8,500	8,500	8,410	64,960	552,160,000
21/11/2018	8,500	-0.20 ▼	-2.35	8,500	8,600	8,300	3,280	27,880,000
20/11/2018	8,500	0.01 ▲	0.12	8,500	8,530	8,500	38,680	328,780,000
19/11/2018	8,500	0.10 ▲	1.18	8,400	8,500	8,410	70,540	599,590,000
17/11/2018	8,400	0.05 ▲	0.60	8,400	8,500	8,400	155,410	1,305,444,000
16/11/2018	8,400	0.05 ▲	0.60	8,400	8,500	8,400	155,410	1,305,444,000
15/11/2018	8,400	-0.06 ▼	-0.71	8,460	8,460	8,400	49,210	413,364,000
14/11/2018	8,460	-0.02 ▼	-0.24	8,460	8,460	8,410	20,040	169,538,400
13/11/2018	8,460	-0.03 ▼	-0.35	8,490	8,490	8,460	44,200	373,932,000
12/11/2018	8,490	0.08 ▲	0.94	8,410	8,560	8,400	46,230	392,492,700
09/11/2018	8,410	0.01 ▲	0.12	8,400	8,490	8,410	39,890	335,474,900
08/11/2018	8,400	-0.08 ▼	-0.95	8,480	8,500	8,400	70,900	595,560,000
07/11/2018	8,480	0.03 ▲	0.35	8,450	8,580	8,430	28,750	243,800,000
06/11/2018	8,450	-0.07 ▼	-0.83	8,520	8,550	8,000	67,010	566,234,500
05/11/2018	8,520	-0.15 ▼	-1.76	8,670	8,600	8,500	17,020	145,010,400
02/11/2018	8,670	-0.03 ▼	-0.35	8,700	8,790	8,550	17,600	152,592,000
01/11/2018	8,700	-0.19 ▼	-2.18	8,890	8,900	8,560	50,330	437,871,000
31/10/2018	8,890	0.40 ▲	4.50	8,490	9,000	8,400	126,760	1,126,896,400
30/10/2018	8,490	-0.01 ▼	-0.12	8,500	8,500	8,490	12,600	106,974,000
29/10/2018	8,500	0.09 ▲	1.06	8,410	8,600	8,490	32,790	278,715,000
26/10/2018	8,410	-0.09 ▼	-1.07	8,500	8,890	8,410	45,470	382,402,700
25/10/2018	8,500	-0.08 ▼	-0.94	8,580	8,570	8,450	159,560	1,356,260,000
24/10/2018	8,580	-0.12 ▼	-1.40	8,700	8,700	8,570	105,270	903,216,600
23/10/2018	8,700	-0.11 ▼	-1.26	8,810	8,720	8,600	73,430	638,841,000
22/10/2018	8,810	0.03 ▲	0.34	8,780	8,970	8,700	62,470	550,360,700
21/10/2018	8,780	0.03 ▲	0.34	8,750	8,780	8,700	60,190	528,468,200
19/10/2018	8,780	0.03 ▲	0.34	8,750	8,780	8,700	60,190	528,468,200
18/10/2018	8,750	-0.05 ▼	-0.57	8,800	8,800	8,700	47,020	411,425,000
17/10/2018	8,800	-0.04 ▼	-0.45	8,840	9,000	8,800	37,270	327,976,000
16/10/2018	8,840	0.12 ▲	1.36	8,720	9,000	8,700	19,760	174,678,400
15/10/2018	8,720	-0.17 ▼	-1.95	8,890	8,900	8,720	21,110	184,079,200
12/10/2018	8,890	0.19 ▲	2.14	8,700	8,900	8,650	140,080	1,245,311,200
11/10/2018	8,700	-0.31 ▼	-3.56	9,010	9,010	8,700	224,170	1,950,279,000
10/10/2018	9,010	0.01 ▲	0.11	9,000	9,100	9,000	46,980	423,289,800
09/10/2018	9,000	-0.01 ▼	-0.11	9,010	9,090	9,000	68,740	618,660,000
08/10/2018	9,010	-0.04 ▼	-0.44	9,050	9,100	9,000	168,630	1,519,356,300
06/10/2018	9,050	-0.04 ▼	-0.44	9,090	9,170	9,040	50,550	457,477,500
05/10/2018	9,050	-0.04 ▼	-0.44	9,090	9,170	9,040	50,550	457,477,500
04/10/2018	9,090	-0.03 ▼	-0.33	9,120	9,180	9,020	105,660	960,449,400
03/10/2018	9,120	-0.04 ▼	-0.44	9,160	9,200	9,120	75,090	684,820,800
02/10/2018	9,160	-0.04 ▼	-0.44	9,200	9,270	9,130	229,940	2,106,250,400
01/10/2018	9,200	-0.08 ▼	-0.87	9,200	9,230	9,100	150,440	1,384,048,000
30/09/2018	9,200	-0.03 ▼	-0.33	9,230	9,330	9,200	94,660	870,872,000
28/09/2018	9,200	-0.03 ▼	-0.33	9,230	9,330	9,200	94,660	870,872,000
27/09/2018	9,230	-0.07 ▼	-0.76	9,300	9,300	9,200	75,790	699,541,700
26/09/2018	9,300	0.11 ▲	1.18	9,190	9,350	9,120	217,700	2,024,610,000
25/09/2018	9,190	-0.04 ▼	-0.44	9,230	9,250	9,110	104,600	961,274,000
24/09/2018	9,230	-0.01 ▼	-0.11	9,240	9,250	9,130	65,880	608,072,400
21/09/2018	9,240	-0.05 ▼	-0.54	9,290	9,400	9,100	153,240	1,415,937,600
20/09/2018	9,290	0.28 ▲	3.01	9,010	9,400	8,970	269,200	2,500,868,000
19/09/2018	9,010	0.12 ▲	1.33	8,890	9,070	8,850	216,200	1,947,962,000
18/09/2018	8,890	0.02 ▲	0.22	8,870	8,980	8,810	18,700	166,243,000
17/09/2018	8,870	-0.08 ▼	-0.90	8,950	8,940	8,800	21,370	189,551,900
14/09/2018	8,950	0.09 ▲	1.01	8,860	8,950	8,890	31,570	282,551,500
13/09/2018	8,860	0.04 ▲	0.45	8,820	8,990	8,830	10,600	93,916,000
12/09/2018	8,820	0.04 ▲	0.45	8,780	9,000	8,790	99,510	877,678,200
11/09/2018	8,780	0.01 ▲	0.11	8,780	8,900	8,780	31,940	280,433,200
10/09/2018	8,780	-0.17 ▼	-1.94	8,950	8,970	8,450	65,190	572,368,200
07/09/2018	8,950	0.06 ▲	0.67	8,890	8,980	8,800	15,910	142,394,500
06/09/2018	8,890	-0.01 ▼	-0.11	8,900	8,920	8,860	54,420	483,793,800
05/09/2018	8,900	-0.03 ▼	-0.34	8,930	8,950	8,900	27,860	247,954,000
04/09/2018	8,930	0.02 ▲	0.22	8,930	8,960	8,910	57,600	514,368,000
03/09/2018	8,930	-0.02 ▼	-0.22	8,950	8,990	8,930	51,450	459,448,500
31/08/2018	8,930	-0.02 ▼	-0.22	8,950	8,990	8,930	51,450	459,448,500
30/08/2018	8,950	-0.05 ▼	-0.56	9,000	9,000	8,900	64,900	580,855,000
29/08/2018	9,000	-0.03 ▼	-0.33	9,030	9,000	8,960	60,310	542,790,000
28/08/2018	9,030	-0.02 ▼	-0.22	9,050	9,050	8,980	55,120	497,733,600
27/08/2018	9,050	0.05 ▲	0.55	9,000	9,090	9,000	41,040	371,412,000
24/08/2018	9,000	0.04 ▲	0.44	8,960	9,050	8,920	55,840	502,560,000
23/08/2018	8,960	0.08 ▲	0.89	8,880	8,960	8,880	116,860	1,047,065,600
22/08/2018	8,880	-0.02 ▼	-0.23	8,880	8,880	8,850	94,600	840,048,000
21/08/2018	8,880	-0.08 ▼	-0.90	8,880	8,900	8,800	72,090	640,159,200
20/08/2018	8,880	-0.03 ▼	-0.34	8,910	8,930	8,800	14,780	131,246,400
19/08/2018	8,910	-0.02 ▼	-0.22	8,930	8,930	8,800	98,330	876,120,300
17/08/2018	8,910	-0.02 ▼	-0.22	8,930	8,930	8,800	98,330	876,120,300
16/08/2018	8,930	-0.05 ▼	-0.56	8,930	8,930	8,880	51,250	457,662,500
15/08/2018	8,930	-0.06 ▼	-0.67	8,990	9,000	8,930	104,030	928,987,900
14/08/2018	8,990	-0.02 ▼	-0.22	9,010	9,010	8,900	119,890	1,077,811,100
13/08/2018	9,010	-0.02 ▼	-0.22	9,030	9,030	9,000	93,290	840,542,900
10/08/2018	9,030	0.01 ▲	0.11	9,020	9,090	8,990	134,290	1,212,638,700
09/08/2018	9,020	0.02 ▲	0.22	9,000	9,100	9,000	247,110	2,228,932,200
08/08/2018	9,000	0.02 ▲	0.22	8,980	9,020	9,000	38,280	344,520,000
07/08/2018	8,980	-0.01 ▼	-0.11	8,990	9,100	8,970	59,160	531,256,800
06/08/2018	8,990	0.01 ▲	0.11	8,980	9,070	8,980	156,210	1,404,327,900
03/08/2018	8,980	-0.07 ▼	-0.78	9,050	9,100	8,950	247,370	2,221,382,600
02/08/2018	9,050	0.07 ▲	0.77	8,980	9,050	8,910	239,890	2,171,004,500
01/08/2018	8,980	-0.07 ▼	-0.78	9,050	9,090	8,900	751,890	6,751,972,200
31/07/2018	9,050	-0.05 ▼	-0.55	9,100	9,100	9,040	79,720	721,466,000
30/07/2018	9,100	0.05 ▲	0.55	9,050	9,110	9,030	54,600	496,860,000
28/07/2018	9,050	-0.02 ▼	-0.22	9,050	9,050	9,000	186,730	1,689,906,500
27/07/2018	9,050	-0.02 ▼	-0.22	9,050	9,050	9,000	186,730	1,689,906,500
26/07/2018	9,050	-0.05 ▼	-0.55	9,100	9,100	8,980	286,190	2,590,019,500
25/07/2018	9,100	-0.03 ▼	-0.33	9,130	9,170	9,030	420,520	3,826,732,000
24/07/2018	9,130	-0.01 ▼	-0.11	9,140	9,150	9,060	257,720	2,352,983,600
23/07/2018	9,140	-0.03 ▼	-0.33	9,140	9,180	9,000	304,480	2,782,947,200
22/07/2018	9,140	-0.03 ▼	-0.33	9,170	9,170	9,110	127,310	1,163,613,400
20/07/2018	9,140	-0.03 ▼	-0.33	9,170	9,170	9,110	127,310	1,163,613,400
19/07/2018	9,170	-0.01 ▼	-0.11	9,180	9,200	9,140	145,800	1,336,986,000
18/07/2018	9,180	0.05 ▲	0.54	9,130	9,180	9,120	74,160	680,788,800
17/07/2018	9,130	-0.01 ▼	-0.11	9,130	9,140	9,120	114,190	1,042,554,700
16/07/2018	9,130	0.04 ▲	0.44	9,130	9,200	9,120	300,630	2,744,751,900
13/07/2018	9,130	0.02 ▲	0.22	9,130	9,250	9,050	163,490	1,492,663,700
12/07/2018	9,130	0.04 ▲	0.44	9,090	9,140	9,030	108,890	994,165,700
11/07/2018	9,090	-0.02 ▼	-0.22	9,110	9,130	9,000	259,490	2,358,764,100
10/07/2018	9,110	0.01 ▲	0.11	9,100	9,160	9,000	41,630	379,249,300
09/07/2018	9,100	-0.03 ▼	-0.33	9,130	9,130	9,050	101,420	922,922,000
07/07/2018	9,130	0.07 ▲	0.77	9,060	9,130	8,900	222,070	2,027,499,100
06/07/2018	9,130	0.07 ▲	0.77	9,060	9,130	8,900	222,070	2,027,499,100
05/07/2018	9,060	-0.06 ▼	-0.66	9,120	9,200	9,040	213,420	1,933,585,200
04/07/2018	9,120	-0.05 ▼	-0.55	9,170	9,170	9,060	151,960	1,385,875,200
03/07/2018	9,170	-0.05 ▼	-0.55	9,220	9,260	9,000	262,950	2,411,251,500
02/07/2018	9,220	-0.13 ▼	-1.41	9,350	9,350	9,220	103,890	957,865,800
30/06/2018	9,350	0.05 ▲	0.53	9,300	0	0	160,670	1,502,264,500
29/06/2018	9,350	0.05 ▲	0.53	9,300	9,390	9,300	160,670	1,502,264,500
28/06/2018	9,300	-0.11 ▼	-1.18	9,410	9,450	9,300	45,780	425,754,000
27/06/2018	9,410	0.01 ▲	0.11	9,400	9,450	9,370	188,920	1,777,737,200
26/06/2018	9,400	-0.02 ▼	-0.21	9,420	9,480	9,380	58,890	553,566,000
25/06/2018	9,420	-0.03 ▼	-0.32	9,450	9,490	9,400	129,320	1,218,194,400
24/06/2018	9,450	-0.03 ▼	-0.32	9,450	9,450	9,360	204,580	1,933,281,000
22/06/2018	9,450	-0.03 ▼	-0.32	9,450	9,450	9,360	204,580	1,933,281,000
21/06/2018	9,450	0.04 ▲	0.42	9,410	9,450	9,400	189,840	1,793,988,000
20/06/2018	9,410	0.01 ▲	0.11	9,400	9,520	9,350	539,230	5,074,154,300
19/06/2018	9,400	-0.12 ▼	-1.28	9,520	9,590	9,300	115,440	1,085,136,000
18/06/2018	9,520	0.21 ▲	2.21	9,310	9,800	9,410	279,520	2,661,030,400
17/06/2018	9,310	-0.06 ▼	-0.64	9,370	9,400	9,300	69,340	645,555,400
15/06/2018	9,310	-0.06 ▼	-0.64	9,370	9,400	9,300	69,340	645,555,400
14/06/2018	9,370	0.01 ▲	0.11	9,360	9,490	9,350	76,120	713,244,400
13/06/2018	9,360	0.08 ▲	0.85	9,280	9,390	9,200	138,730	1,298,512,800
12/06/2018	9,280	-0.03 ▼	-0.32	9,310	9,300	9,150	61,000	566,080,000
11/06/2018	9,310	-0.14 ▼	-1.50	9,450	9,400	9,150	223,060	2,076,688,600
08/06/2018	9,450	-0.03 ▼	-0.32	9,480	9,480	9,300	39,060	369,117,000
07/06/2018	9,480	0.07 ▲	0.74	9,410	9,500	9,350	164,930	1,563,536,400
06/06/2018	9,410	-0.08 ▼	-0.85	9,490	9,480	9,400	62,580	588,877,800
05/06/2018	9,490	-0.01 ▼	-0.11	9,500	9,500	9,310	40,590	385,199,100
04/06/2018	9,500	-0.10 ▼	-1.05	9,600	9,600	9,200	181,170	1,721,115,000
03/06/2018	9,600	-0.10 ▼	-1.04	9,700	9,750	9,600	81,750	784,800,000
01/06/2018	9,600	-0.10 ▼	-1.04	9,700	9,750	9,600	81,750	784,800,000
31/05/2018	9,700	0.35 ▲	3.61	9,350	9,700	9,350	83,810	812,957,000
30/05/2018	9,350	0.05 ▲	0.53	9,300	9,500	9,050	78,320	732,292,000
29/05/2018	10,500	0.20 ▲	1.90	10,300	10,750	10,300	193,530	2,032,065,000
28/05/2018	10,300	-0.30 ▼	-2.91	10,600	10,700	10,300	411,760	4,241,128,000
26/05/2018	10,600	-0.30 ▼	-2.83	10,900	11,100	10,600	287,790	3,050,574,000
25/05/2018	10,600	-0.30 ▼	-2.83	10,900	11,100	10,600	287,790	3,050,574,000
24/05/2018	10,900	-0.25 ▼	-2.29	11,150	11,400	10,850	99,370	1,083,133,000
23/05/2018	11,150	0.05 ▲	0.45	11,100	11,150	10,900	77,050	859,107,500
22/05/2018	11,100	-0.10 ▼	-0.90	11,200	11,300	10,900	199,160	2,210,676,000
21/05/2018	11,200	0.25 ▲	2.23	10,950	11,600	11,000	482,800	5,407,360,000
18/05/2018	10,950	0.05 ▲	0.46	10,900	11,100	10,850	241,410	2,643,439,500
17/05/2018	10,900	0.05 ▲	0.46	10,850	10,950	10,800	209,160	2,279,844,000
16/05/2018	10,850	-0.05 ▼	-0.46	10,900	10,900	10,700	30,260	328,321,000
15/05/2018	10,900	-0.10 ▼	-0.92	11,000	11,000	10,800	74,140	808,126,000
14/05/2018	11,000	0.40 ▲	3.64	10,600	11,000	10,650	168,440	1,852,840,000
11/05/2018	10,600	0.15 ▲	1.42	10,450	10,700	10,500	182,410	1,933,546,000
10/05/2018	10,450	0.05 ▲	0.48	10,450	10,700	10,450	112,500	1,175,625,000
09/05/2018	10,450	0.05 ▲	0.48	10,450	10,550	10,450	82,290	859,930,500
08/05/2018	10,450	-0.05 ▼	-0.48	10,500	10,600	10,400	120,540	1,259,643,000
07/05/2018	10,500	0.35 ▲	3.33	10,150	10,550	10,200	175,920	1,847,160,000
05/05/2018	10,150	-0.10 ▼	-0.99	10,250	10,300	10,150	94,850	962,727,500
04/05/2018	10,150	-0.10 ▼	-0.99	10,250	10,300	10,150	94,850	962,727,500
03/05/2018	10,250	0.05 ▲	0.49	10,250	10,300	10,100	189,850	1,945,962,500
02/05/2018	10,250	-0.15 ▼	-1.46	10,400	10,400	10,200	202,990	2,080,647,500
30/04/2018	10,400	0.10 ▲	0.96	10,300	10,400	10,250	142,960	1,486,784,000
27/04/2018	10,400	0.10 ▲	0.96	10,300	10,400	10,250	142,960	1,486,784,000
26/04/2018	10,300	-0.05 ▼	-0.49	10,350	10,450	10,250	343,180	3,534,754,000
25/04/2018	10,350	0.05 ▲	0.48	10,350	10,400	10,200	212,630	2,200,720,500
24/04/2018	10,350	0.05 ▲	0.48	10,350	10,400	10,200	212,630	2,200,720,500
23/04/2018	10,350	-0.05 ▼	-0.48	10,400	10,550	10,350	243,940	2,524,779,000
20/04/2018	10,400	-0.05 ▼	-0.48	10,450	10,550	10,350	356,670	3,709,368,000
19/04/2018	10,450	-0.05 ▼	-0.48	10,450	10,650	10,400	204,890	2,141,100,500
18/04/2018	10,450	-0.05 ▼	-0.48	10,500	10,650	10,450	340,390	3,557,075,500
14/04/2018	10,800	-0.10 ▼	-0.93	10,900	11,000	10,700	92,860	1,002,888,000
13/04/2018	10,800	-0.10 ▼	-0.93	10,900	11,000	10,700	92,860	1,002,888,000
12/04/2018	10,900	-0.10 ▼	-0.92	11,000	11,100	10,800	198,020	2,158,418,000
11/04/2018	11,000	0.40 ▲	3.64	10,600	11,100	10,550	851,370	9,365,070,000
10/04/2018	10,600	0.05 ▲	0.47	10,550	10,600	10,550	215,650	2,285,890,000
09/04/2018	10,550	-0.05 ▼	-0.47	10,600	10,600	10,500	76,520	807,286,000
08/04/2018	10,600	-0.05 ▼	-0.47	10,650	10,600	10,500	89,380	947,428,000
06/04/2018	10,600	-0.05 ▼	-0.47	10,650	10,600	10,500	89,380	947,428,000
05/04/2018	10,650	-0.05 ▼	-0.47	10,650	10,700	10,500	84,140	896,091,000
04/04/2018	10,650	0.05 ▲	0.47	10,600	10,750	10,550	158,070	1,683,445,500
03/04/2018	10,600	0.10 ▲	0.94	10,500	10,700	10,500	250,970	2,660,282,000
02/04/2018	10,500	-0.10 ▼	-0.95	10,600	10,700	10,500	174,920	1,836,660,000
30/03/2018	10,600	0.15 ▲	1.42	10,450	10,650	10,450	104,520	1,107,912,000
29/03/2018	10,450	-0.15 ▼	-1.44	10,600	10,700	10,450	99,870	1,043,641,500
28/03/2018	10,600	-0.05 ▼	-0.47	10,600	10,600	10,450	263,370	2,791,722,000
27/03/2018	10,600	0.10 ▲	0.94	10,500	10,700	10,550	7,280	77,168,000
26/03/2018	10,500	-0.20 ▼	-1.90	10,700	10,700	10,500	163,080	1,712,340,000
23/03/2018	10,700	-0.20 ▼	-1.87	10,700	10,700	10,400	245,840	2,630,488,000
22/03/2018	10,700	-0.10 ▼	-0.93	10,800	10,800	10,600	242,880	2,598,816,000
21/03/2018	10,800	0.30 ▲	2.78	10,700	10,800	10,500	184,830	1,996,164,000
20/03/2018	10,700	0.20 ▲	1.87	10,500	10,700	10,500	110,050	1,177,535,000
19/03/2018	10,500	-0.05 ▼	-0.48	10,600	10,600	10,450	133,380	1,400,490,000
16/03/2018	10,600	0.10 ▲	0.94	10,550	10,650	10,500	38,060	403,436,000
15/03/2018	10,550	0.05 ▲	0.47	10,500	10,550	10,350	103,000	1,086,650,000
14/03/2018	10,500	-0.05 ▼	-0.48	10,500	10,550	10,400	128,420	1,348,410,000
13/03/2018	10,500	-0.20 ▼	-1.90	10,700	10,700	10,400	257,350	2,702,175,000
12/03/2018	10,700	-0.10 ▼	-0.93	10,800	10,800	10,550	19,420	207,794,000
09/03/2018	10,600	-0.20 ▼	-1.89	10,800	10,800	10,550	88,320	936,192,000
08/03/2018	10,800	-0.10 ▼	-0.93	10,800	10,800	10,550	38,220	412,776,000
07/03/2018	10,800	0.20 ▲	1.85	10,600	10,900	10,500	158,060	1,707,048,000
06/03/2018	10,600	0.10 ▲	0.94	10,500	10,600	10,400	135,580	1,437,148,000
05/03/2018	10,500	-0.10 ▼	-0.95	10,600	10,600	10,450	153,220	1,608,810,000
02/03/2018	10,600	0.10 ▲	0.94	10,500	10,600	10,400	177,230	1,878,638,000
01/03/2018	10,500	-0.10 ▼	-0.95	10,600	10,600	10,450	211,410	2,219,805,000
28/02/2018	10,600	-0.10 ▼	-0.94	10,700	10,750	10,300	263,390	2,791,934,000
27/02/2018	10,700	-0.05 ▼	-0.47	10,700	10,700	10,450	32,190	344,433,000
26/02/2018	10,700	-0.10 ▼	-0.93	10,700	10,750	10,600	136,990	1,465,793,000
25/02/2018	10,700	0.10 ▲	0.93	10,600	10,700	10,500	54,090	578,763,000
23/02/2018	10,700	0.10 ▲	0.93	10,600	10,700	10,500	54,090	578,763,000
22/02/2018	10,600	-0.30 ▼	-2.83	10,900	10,900	10,500	110,150	1,167,590,000
21/02/2018	10,900	0.10 ▲	0.92	10,800	10,900	10,600	42,380	461,942,000
14/02/2018	10,800	0.30 ▲	2.78	10,500	10,800	10,400	70,000	756,000,000
13/02/2018	10,800	0.30 ▲	2.78	10,500	10,800	10,400	70,000	756,000,000
12/02/2018	10,500	0.25 ▲	2.38	10,250	10,600	10,100	86,210	905,205,000
09/02/2018	10,250	0.30 ▲	2.93	9,950	10,250	9,700	374,500	3,838,625,000
08/02/2018	9,950	-0.30 ▼	-3.02	10,250	10,200	9,700	332,360	3,306,982,000
07/02/2018	10,250	0.15 ▲	1.46	10,100	10,400	10,200	132,850	1,361,712,500
06/02/2018	10,000	-0.10 ▼	-1.00	10,100	0	0	1,185,740	11,857,400,000
05/02/2018	10,100	-0.55 ▼	-5.45	10,650	10,500	10,000	1,181,810	11,936,281,000
04/02/2018	10,650	-0.30 ▼	-2.82	10,950	11,200	10,500	608,500	6,480,525,000
02/02/2018	10,650	-0.30 ▼	-2.82	10,950	11,200	10,500	608,500	6,480,525,000
01/02/2018	10,950	-0.25 ▼	-2.28	11,200	11,500	10,600	480,070	5,256,766,500
31/01/2018	11,200	-0.35 ▼	-3.13	11,550	11,700	11,200	306,360	3,431,232,000
30/01/2018	11,550	-0.10 ▼	-0.87	11,650	11,600	11,500	196,160	2,265,648,000
29/01/2018	11,650	-0.05 ▼	-0.43	11,700	11,900	11,600	179,100	2,086,515,000
26/01/2018	11,700	-0.05 ▼	-0.43	11,700	11,850	11,600	292,410	3,421,197,000
25/01/2018	11,700	-0.10 ▼	-0.85	11,800	12,050	11,600	495,370	5,795,829,000
24/01/2018	10,150	-1.60 ▼	-15.76	11,750	11,900	11,650	461,090	4,680,063,500
22/01/2018	11,750	0.05 ▲	0.43	11,750	11,900	11,650	217,060	2,550,455,000
21/01/2018	11,750	-0.15 ▼	-1.28	11,900	12,000	11,700	275,900	3,241,825,000
19/01/2018	11,750	-0.15 ▼	-1.28	11,900	12,000	11,700	275,900	3,241,825,000
18/01/2018	11,900	0.40 ▲	3.36	11,500	12,050	11,350	417,740	4,971,106,000
17/01/2018	11,500	-0.65 ▼	-5.65	12,150	12,150	11,500	540,160	6,211,840,000
16/01/2018	12,150	-0.15 ▼	-1.23	12,300	12,300	11,950	566,890	6,887,713,500
15/01/2018	12,300	-0.05 ▼	-0.41	12,350	12,450	12,200	768,440	9,451,812,000
14/01/2018	12,350	-0.30 ▼	-2.43	12,650	12,900	12,350	757,400	9,353,890,000
12/01/2018	12,350	-0.30 ▼	-2.43	12,650	12,900	12,350	757,400	9,353,890,000
11/01/2018	12,650	0.10 ▲	0.79	12,550	12,950	12,550	740,660	9,369,349,000
10/01/2018	12,550	0.55 ▲	4.38	12,000	12,750	12,000	1,255,330	15,754,391,500
09/01/2018	12,000	-0.05 ▼	-0.42	12,000	12,300	11,950	652,730	7,832,760,000
08/01/2018	12,000	0.05 ▲	0.42	11,950	12,050	11,900	384,850	4,618,200,000
05/01/2018	11,950	-0.05 ▼	-0.42	12,000	12,050	11,900	602,550	7,200,472,500
04/01/2018	12,000	0.15 ▲	1.25	11,850	12,200	11,950	826,720	9,920,640,000
03/01/2018	11,850	-0.10 ▼	-0.84	11,950	12,000	11,750	526,190	6,235,351,500
02/01/2018	11,950	0.15 ▲	1.26	11,800	12,100	11,550	436,580	5,217,131,000
01/01/2018	11,800	0.10 ▲	0.85	11,700	12,200	11,800	1,120,100	13,217,180,000
29/12/2017	11,800	0.10 ▲	0.85	11,700	12,200	11,800	1,120,100	13,217,180,000
28/12/2017	11,700	0.15 ▲	1.28	11,550	11,850	11,450	481,070	5,628,519,000
27/12/2017	11,550	0.15 ▲	1.30	11,400	12,150	11,500	1,500,060	17,325,693,000
26/12/2017	11,400	0.55 ▲	4.82	10,850	11,400	10,800	684,190	7,799,766,000
25/12/2017	10,850	-0.20 ▼	-1.84	11,050	11,100	10,750	205,190	2,226,311,500
24/12/2017	11,050	0.05 ▲	0.45	11,000	11,200	10,800	193,800	2,141,490,000
22/12/2017	11,050	0.05 ▲	0.45	11,000	11,200	10,800	193,800	2,141,490,000
21/12/2017	11,000	-0.15 ▼	-1.36	11,150	11,400	11,000	791,710	8,708,810,000
20/12/2017	11,150	0.70 ▲	6.28	10,450	11,150	10,500	1,229,350	13,707,252,500
19/12/2017	10,600	0.25 ▲	2.36	10,350	10,700	10,400	196,430	2,082,158,000
18/12/2017	10,400	0.05 ▲	0.48	10,350	10,400	10,400	11,690	121,576,000
17/12/2017	10,350	0.15 ▲	1.45	10,200	10,350	10,200	113,720	1,177,002,000
15/12/2017	10,200	0.15 ▲	1.47	10,050	10,200	10,000	134,450	1,371,390,000
14/12/2017	10,050	0.05 ▲	0.50	10,000	10,200	10,000	282,670	2,840,833,500
13/12/2017	10,000	-0.15 ▼	-1.50	10,150	10,250	9,900	316,010	3,160,100,000
12/12/2017	10,150	0.05 ▲	0.49	10,150	10,250	10,150	1,470	14,920,500
11/12/2017	10,100	-0.20 ▼	-1.98	10,300	10,200	10,100	42,090	425,109,000
09/12/2017	10,300	-0.15 ▼	-1.46	10,450	10,450	10,300	206,840	2,130,452,000
08/12/2017	10,450	-0.05 ▼	-0.48	10,500	10,500	10,400	130,860	1,367,487,000
07/12/2017	10,450	-0.10 ▼	-0.96	10,500	10,500	10,400	129,850	1,356,932,500
05/12/2017	10,400	-0.50 ▼	-4.59	10,850	10,950	10,400	514,940	5,355,376,000
04/12/2017	10,900	0.10 ▲	0.93	11,000	11,050	10,800	411,320	4,483,388,000
01/12/2017	10,800	0.20 ▲	1.89	10,600	10,950	10,600	717,410	7,748,028,000
30/11/2017	10,600	-0.05 ▼	-0.47	10,650	10,800	10,550	504,160	5,344,096,000
29/11/2017	10,650	0.20 ▲	1.91	10,450	10,750	10,400	609,250	6,488,512,500
28/11/2017	10,450	-0.25 ▼	-2.34	10,700	10,750	10,450	464,400	4,852,980,000
27/11/2017	10,700	0.55 ▲	5.42	10,400	10,800	10,250	840,560	8,993,992,000
24/11/2017	10,150	0.25 ▲	2.53	9,990	10,250	9,900	461,090	4,680,063,500
23/11/2017	9,900	0.05 ▲	0.51	9,980	9,990	9,860	432,170	4,278,483,000
22/11/2017	9,850	-0.05 ▼	-0.51	9,930	9,990	9,810	221,890	2,185,616,500
21/11/2017	9,900	0.01 ▲	0.10	9,890	9,900	9,830	137,910	1,365,309,000
20/11/2017	9,890	0.00 ■■	0.00	9,890	9,970	9,870	144,630	1,430,390,700
17/11/2017	9,890	0.06 ▲	0.61	9,830	9,940	9,830	341,100	3,373,479,000
16/11/2017	9,830	0.09 ▲	0.92	9,870	9,920	9,730	248,520	2,442,951,600
15/11/2017	9,740	-0.07 ▼	-0.71	9,780	9,780	9,730	234,480	2,283,835,200
14/11/2017	9,810	-0.04 ▼	-0.41	9,850	9,850	9,800	201,490	1,976,616,900
13/11/2017	9,850	0.00 ■■	0.00	9,850	10,000	9,830	101,650	1,001,252,500
10/11/2017	9,850	-0.13 ▼	-1.30	9,900	9,980	9,850	152,360	1,500,746,000
09/11/2017	9,980	0.08 ▲	0.81	9,830	10,000	9,830	50,260	501,594,800
08/11/2017	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	59,660	590,634,000
07/11/2017	10,000	0.01 ▲	0.10	10,000	10,050	9,970	145,870	1,458,700,000
06/11/2017	9,990	0.04 ▲	0.40	9,950	10,000	9,950	84,390	843,056,100
03/11/2017	9,950	-0.04 ▼	-0.40	9,900	10,000	9,850	41,020	408,149,000
02/11/2017	9,990	0.08 ▲	0.81	10,000	10,000	9,920	53,300	532,467,000
01/11/2017	9,910	-0.09 ▼	-0.90	9,920	9,980	9,900	100,270	993,675,700
31/10/2017	10,000	0.00 ■■	0.00	10,100	10,100	9,900	27,320	273,200,000
30/10/2017	10,000	-0.05 ▼	-0.50	10,250	10,250	10,000	87,190	871,900,000
27/10/2017	10,050	0.00 ■■	0.00	10,050	10,200	10,050	44,810	450,340,500
26/10/2017	10,050	-0.05 ▼	-0.50	10,100	10,100	10,000	284,470	2,858,923,500
25/10/2017	10,100	0.05 ▲	0.50	10,200	10,200	10,050	124,800	1,260,480,000
24/10/2017	10,050	-0.10 ▼	-0.99	10,150	10,150	10,050	394,430	3,964,021,500
23/10/2017	10,150	-0.05 ▼	-0.49	10,150	10,200	10,050	74,420	755,363,000
20/10/2017	10,200	-0.10 ▼	-0.97	10,250	10,250	10,200	54,630	557,226,000
19/10/2017	10,300	0.05 ▲	0.49	10,250	10,300	10,200	96,420	993,126,000
18/10/2017	10,250	0.00 ■■	0.00	10,250	10,300	10,150	122,610	1,256,752,500
17/10/2017	10,250	0.10 ▲	0.99	10,300	10,300	10,150	25,560	261,990,000
16/10/2017	10,150	-0.15 ▼	-1.46	10,200	10,300	10,150	126,030	1,279,204,500
13/10/2017	10,300	0.05 ▲	0.49	10,200	10,300	10,200	113,380	1,167,814,000
12/10/2017	10,250	0.05 ▲	0.49	10,200	10,300	10,200	12,060	123,615,000
11/10/2017	10,200	0.00 ■■	0.00	10,250	10,300	10,200	119,450	1,218,390,000
10/10/2017	10,200	0.00 ■■	0.00	10,150	10,250	10,150	13,830	141,066,000
09/10/2017	10,200	-0.05 ▼	-0.49	10,250	10,250	10,200	40,730	415,446,000
06/10/2017	10,250	0.10 ▲	0.99	10,200	10,300	10,200	55,200	565,800,000
05/10/2017	10,150	-0.10 ▼	-0.98	10,200	10,250	10,150	52,060	528,409,000
04/10/2017	10,250	0.00 ■■	0.00	10,200	10,300	10,150	82,190	842,447,500
03/10/2017	10,250	0.00 ■■	0.00	10,300	10,300	10,200	124,740	1,278,585,000
02/10/2017	10,250	0.05 ▲	0.49	10,300	10,350	10,200	19,900	203,975,000
29/09/2017	10,200	-0.15 ▼	-1.45	10,350	10,350	10,200	214,220	2,185,044,000
28/09/2017	10,350	0.10 ▲	0.98	10,200	10,350	10,200	142,900	1,479,015,000
27/09/2017	10,250	-0.05 ▼	-0.49	10,300	10,350	10,250	106,860	1,095,315,000
26/09/2017	10,300	0.10 ▲	0.98	10,250	10,350	10,250	173,170	1,783,651,000
25/09/2017	10,200	0.00 ■■	0.00	10,200	10,300	10,200	66,300	676,260,000
22/09/2017	10,200	0.00 ■■	0.00	10,200	10,250	10,200	60,150	613,530,000
21/09/2017	10,200	0.00 ■■	0.00	10,300	10,300	10,200	133,130	1,357,926,000
20/09/2017	10,200	0.00 ■■	0.00	10,300	10,300	10,200	63,530	648,006,000
19/09/2017	10,200	-0.05 ▼	-0.49	10,250	10,300	10,200	84,160	858,432,000
18/09/2017	10,250	0.05 ▲	0.49	10,200	10,300	10,200	95,780	981,745,000
15/09/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,100	77,160	787,032,000
14/09/2017	10,200	-0.05 ▼	-0.49	10,350	10,350	10,100	126,720	1,292,544,000
13/09/2017	10,250	0.05 ▲	0.49	10,300	10,300	10,100	168,960	1,731,840,000
12/09/2017	10,200	-0.05 ▼	-0.49	10,250	10,250	10,200	34,460	351,492,000
11/09/2017	10,250	0.00 ■■	0.00	10,250	10,300	10,200	125,840	1,289,860,000
08/09/2017	10,250	-0.15 ▼	-1.44	10,300	10,400	10,250	63,030	646,057,500
07/09/2017	10,400	-0.05 ▼	-0.48	10,450	10,500	10,400	67,870	705,848,000
06/09/2017	10,450	0.20 ▲	1.95	10,250	10,550	10,200	311,020	3,250,159,000
05/09/2017	10,250	0.05 ▲	0.49	10,150	10,250	10,150	146,740	1,504,085,000
01/09/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,100	38,060	388,212,000
31/08/2017	10,200	0.10 ▲	0.99	10,100	10,250	10,100	80,570	821,814,000
30/08/2017	10,100	-0.10 ▼	-0.98	10,200	10,200	10,100	48,820	493,082,000
29/08/2017	10,200	0.05 ▲	0.49	10,200	10,200	10,050	241,640	2,464,728,000
28/08/2017	10,150	0.10 ▲	1.00	10,050	10,250	10,050	121,840	1,236,676,000
25/08/2017	10,050	-0.10 ▼	-0.99	10,200	10,250	10,050	124,730	1,253,536,500
24/08/2017	10,150	-0.05 ▼	-0.49	10,200	10,300	10,000	496,460	5,039,069,000
23/08/2017	10,200	-0.10 ▼	-0.97	10,250	10,300	10,200	50,120	511,224,000
22/08/2017	10,300	-0.10 ▼	-0.96	10,400	10,400	10,250	65,520	674,856,000
21/08/2017	10,400	0.00 ■■	0.00	10,350	10,450	10,350	34,660	360,464,000
18/08/2017	10,400	0.15 ▲	1.46	10,250	10,400	10,250	25,270	262,808,000
17/08/2017	10,250	-0.05 ▼	-0.49	10,400	10,400	10,250	128,930	1,321,532,500
16/08/2017	10,300	-0.10 ▼	-0.96	10,400	10,450	10,300	105,930	1,091,079,000
15/08/2017	10,400	-0.10 ▼	-0.95	10,500	10,550	10,400	167,020	1,737,008,000
14/08/2017	10,500	0.10 ▲	0.96	10,500	10,500	10,300	162,830	1,709,715,000
11/08/2017	10,400	0.00 ■■	0.00	10,400	10,600	10,350	240,090	2,496,936,000
10/08/2017	10,400	-0.20 ▼	-1.89	10,600	10,650	10,400	162,630	1,691,352,000
09/08/2017	10,600	-0.20 ▼	-1.85	10,800	10,800	10,550	242,640	2,571,984,000
08/08/2017	10,800	-0.05 ▼	-0.46	10,850	10,850	10,700	212,490	2,294,892,000
07/08/2017	10,850	0.00 ■■	0.00	10,850	10,900	10,700	230,210	2,497,778,500
04/08/2017	10,850	-0.05 ▼	-0.46	10,850	10,900	10,700	315,500	3,423,175,000
03/08/2017	10,900	0.00 ■■	0.00	10,850	10,950	10,850	244,310	2,662,979,000
02/08/2017	10,900	-0.10 ▼	-0.91	11,000	11,000	10,800	128,060	1,395,854,000
01/08/2017	11,000	0.10 ▲	0.92	10,950	11,000	10,800	142,550	1,568,050,000
31/07/2017	10,900	0.00 ■■	0.00	10,750	10,950	10,750	72,070	785,563,000
28/07/2017	10,900	0.00 ■■	0.00	10,900	10,900	10,750	102,590	1,118,231,000
27/07/2017	10,900	-0.10 ▼	-0.91	11,000	11,000	10,700	170,110	1,854,199,000
26/07/2017	11,000	0.15 ▲	1.38	10,850	11,000	10,700	242,300	2,665,300,000
25/07/2017	10,850	0.00 ■■	0.00	10,850	10,900	10,750	134,270	1,456,829,500
24/07/2017	10,850	-0.25 ▼	-2.25	10,850	11,100	10,750	77,930	845,540,500
21/07/2017	11,100	-0.05 ▼	-0.45	11,000	11,100	10,750	522,330	5,797,863,000
20/07/2017	11,150	-0.05 ▼	-0.45	11,200	11,200	10,800	213,900	2,384,985,000
19/07/2017	11,200	-0.10 ▼	-0.88	11,200	11,200	11,000	129,880	1,454,656,000
18/07/2017	11,300	-0.90 ▼	-7.38	11,000	11,400	11,000	249,790	2,822,627,000
17/07/2017	12,200	0.00 ■■	0.00	12,200	12,350	11,900	466,150	5,687,030,000
14/07/2017	12,200	-0.15 ▼	-1.21	12,300	12,350	12,150	230,900	2,816,980,000
13/07/2017	12,350	-0.10 ▼	-0.80	12,450	12,450	12,200	273,010	3,371,673,500
12/07/2017	12,450	0.05 ▲	0.40	12,400	12,550	12,250	97,410	1,212,754,500
11/07/2017	12,400	0.00 ■■	0.00	12,400	12,450	12,200	379,670	4,707,908,000
10/07/2017	12,400	-0.10 ▼	-0.80	12,500	12,550	12,100	684,590	8,488,916,000
07/07/2017	12,500	0.10 ▲	0.81	12,500	12,600	12,300	558,680	6,983,500,000
06/07/2017	12,400	0.00 ■■	0.00	12,400	12,450	12,300	362,280	4,492,272,000
05/07/2017	12,400	0.20 ▲	1.64	12,150	12,400	12,100	318,430	3,948,532,000
04/07/2017	12,200	-0.05 ▼	-0.41	12,250	12,300	12,150	138,780	1,693,116,000
03/07/2017	12,250	0.00 ■■	0.00	12,200	12,300	12,150	423,670	5,189,957,500
30/06/2017	12,250	0.00 ■■	0.00	12,250	12,300	12,100	290,400	3,557,400,000
29/06/2017	12,250	0.20 ▲	1.66	12,050	12,250	11,950	276,920	3,392,270,000
28/06/2017	12,050	0.10 ▲	0.84	11,950	12,050	11,850	618,220	7,449,551,000
27/06/2017	11,950	0.05 ▲	0.42	11,900	12,100	11,800	250,160	2,989,412,000
26/06/2017	11,900	0.30 ▲	2.59	11,600	11,900	11,550	780,890	9,292,591,000
23/06/2017	11,600	0.20 ▲	1.75	11,350	11,600	11,350	355,860	4,127,976,000
22/06/2017	11,400	-0.15 ▼	-1.30	11,550	11,550	11,400	189,360	2,158,704,000
21/06/2017	11,550	0.05 ▲	0.43	11,450	11,600	11,400	275,770	3,185,143,500
20/06/2017	11,500	-0.30 ▼	-2.54	11,650	11,750	11,500	250,780	2,883,970,000
19/06/2017	11,800	0.10 ▲	0.85	11,800	11,800	11,550	252,470	2,979,146,000
16/06/2017	11,700	-0.10 ▼	-0.85	11,800	11,800	11,600	182,680	2,137,356,000
15/06/2017	11,800	0.15 ▲	1.29	11,500	11,850	11,400	490,230	5,784,714,000
14/06/2017	11,650	-0.10 ▼	-0.85	11,750	11,750	11,400	224,440	2,614,726,000
13/06/2017	11,750	0.55 ▲	4.91	11,250	11,750	11,200	642,350	7,547,612,500
12/06/2017	11,200	0.05 ▲	0.45	11,250	11,300	11,100	272,770	3,055,024,000
09/06/2017	11,150	-0.10 ▼	-0.89	11,200	11,250	11,150	139,420	1,554,533,000
08/06/2017	11,250	0.00 ■■	0.00	11,250	11,250	11,150	135,940	1,529,325,000
07/06/2017	11,250	-0.10 ▼	-0.88	11,250	11,350	11,200	103,970	1,169,662,500
06/06/2017	11,350	0.15 ▲	1.34	11,200	11,350	11,200	252,490	2,865,761,500
05/06/2017	11,200	0.00 ■■	0.00	11,100	11,250	11,050	123,360	1,381,632,000
02/06/2017	11,200	0.05 ▲	0.45	11,150	11,250	11,100	70,510	789,712,000
01/06/2017	11,150	-0.05 ▼	-0.45	11,250	11,300	11,150	124,230	1,385,164,500
31/05/2017	11,200	-0.05 ▼	-0.44	11,300	11,300	11,000	250,840	2,809,408,000
30/05/2017	11,250	0.05 ▲	0.45	11,300	11,350	11,200	141,810	1,595,362,500
29/05/2017	11,200	0.05 ▲	0.45	11,200	11,300	11,150	113,930	1,276,016,000
26/05/2017	11,150	-0.10 ▼	-0.89	11,350	11,400	11,150	105,160	1,172,534,000
25/05/2017	11,250	0.10 ▲	0.90	11,350	11,350	11,150	144,700	1,627,875,000
24/05/2017	11,150	-0.10 ▼	-0.89	11,400	11,400	11,150	219,920	2,452,108,000
23/05/2017	11,250	0.05 ▲	0.45	11,200	11,400	11,200	212,360	2,389,050,000
22/05/2017	11,200	-0.25 ▼	-2.18	11,450	11,550	11,200	352,410	3,946,992,000
19/05/2017	11,450	0.15 ▲	1.33	11,300	11,450	11,300	196,480	2,249,696,000
18/05/2017	11,300	-0.10 ▼	-0.88	11,300	11,450	11,300	225,520	2,548,376,000
17/05/2017	11,400	-0.25 ▼	-2.15	11,650	11,650	11,350	361,210	4,117,794,000
16/05/2017	11,650	0.05 ▲	0.43	11,700	11,900	11,650	392,210	4,569,246,500
15/05/2017	11,600	0.25 ▲	2.20	11,400	11,700	11,300	771,800	8,952,880,000
09/05/2017	11,100	0.15 ▲	1.37	10,900	11,100	10,900	491,100	5,451,210,000
08/05/2017	10,950	0.25 ▲	2.34	10,700	11,050	10,700	499,120	5,465,364,000
05/05/2017	10,700	-0.10 ▼	-0.93	10,800	10,800	10,600	268,040	2,868,028,000
04/05/2017	10,800	0.00 ■■	0.00	10,800	10,850	10,600	142,520	1,539,216,000
03/05/2017	10,800	-0.10 ▼	-0.92	10,900	10,950	10,700	244,680	2,642,544,000
28/04/2017	10,900	0.30 ▲	2.83	10,650	11,000	10,600	429,950	4,686,455,000
27/04/2017	10,600	0.10 ▲	0.95	10,600	10,650	10,550	228,750	2,424,750,000
26/04/2017	10,500	0.10 ▲	0.96	10,400	10,600	10,400	139,620	1,466,010,000
25/04/2017	10,400	0.00 ■■	0.00	10,400	10,550	10,400	100,750	1,047,800,000
24/04/2017	10,400	-0.10 ▼	-0.95	10,450	10,500	10,400	50,080	520,832,000
21/04/2017	10,500	-0.10 ▼	-0.94	10,500	10,550	10,450	74,910	786,555,000
20/04/2017	10,600	0.00 ■■	0.00	10,500	10,600	10,400	27,780	294,468,000
19/04/2017	10,600	0.10 ▲	0.95	10,500	10,600	10,400	47,230	500,638,000
18/04/2017	10,500	0.15 ▲	1.45	10,350	10,600	10,350	176,330	1,851,465,000
17/04/2017	10,350	-0.25 ▼	-2.36	10,550	10,700	10,300	151,420	1,567,197,000
14/04/2017	10,600	-0.05 ▼	-0.47	10,700	10,800	10,550	179,850	1,906,410,000
13/04/2017	10,650	-0.10 ▼	-0.93	10,700	10,800	10,650	98,450	1,048,492,500
12/04/2017	10,750	-0.05 ▼	-0.46	10,700	10,800	10,650	28,140	302,505,000
11/04/2017	10,800	0.05 ▲	0.47	10,850	10,850	10,700	76,030	821,124,000
10/04/2017	10,750	0.00 ■■	0.00	10,750	10,800	10,700	67,410	724,657,500
07/04/2017	10,750	0.05 ▲	0.47	10,700	10,750	10,700	65,220	701,115,000
05/04/2017	10,700	0.05 ▲	0.47	10,650	10,700	10,600	55,310	591,817,000
04/04/2017	10,650	0.00 ■■	0.00	10,650	10,700	10,550	64,640	688,416,000
03/04/2017	10,650	-0.15 ▼	-1.39	10,750	10,750	10,650	47,110	501,721,500
31/03/2017	10,800	0.10 ▲	0.93	10,650	10,800	10,650	47,890	517,212,000
30/03/2017	10,700	0.00 ■■	0.00	10,700	10,800	10,650	67,090	717,863,000
29/03/2017	10,700	0.05 ▲	0.47	10,600	10,750	10,600	215,980	2,310,986,000
28/03/2017	10,650	-0.05 ▼	-0.47	10,700	10,750	10,650	131,540	1,400,901,000
27/03/2017	10,700	0.05 ▲	0.47	10,650	10,800	10,650	188,760	2,019,732,000
24/03/2017	10,650	-0.05 ▼	-0.47	10,700	10,800	10,600	99,750	1,062,337,500
23/03/2017	10,700	-0.05 ▼	-0.47	10,700	10,750	10,650	142,770	1,527,639,000
22/03/2017	10,750	0.00 ■■	0.00	10,800	10,800	10,700	231,500	2,488,625,000
21/03/2017	10,750	0.05 ▲	0.47	10,800	10,800	10,700	88,460	950,945,000
20/03/2017	10,700	0.00 ■■	0.00	10,700	10,850	10,700	176,160	1,884,912,000
17/03/2017	10,700	-0.10 ▼	-0.93	10,700	10,800	10,650	96,000	1,027,200,000
16/03/2017	10,800	0.20 ▲	1.89	10,600	10,800	10,600	82,000	885,600,000
15/03/2017	10,600	0.00 ■■	0.00	10,600	10,750	10,550	106,140	1,125,084,000
14/03/2017	10,600	0.00 ■■	0.00	10,650	10,700	10,600	230,050	2,438,530,000
13/03/2017	10,600	-0.20 ▼	-1.85	10,700	10,800	10,600	242,070	2,565,942,000
10/03/2017	10,800	-0.10 ▼	-0.92	10,900	11,050	10,800	228,620	2,469,096,000
09/03/2017	10,900	0.00 ■■	0.00	10,950	10,950	10,800	191,550	2,087,895,000
08/03/2017	10,900	0.05 ▲	0.46	10,900	10,950	10,900	187,760	2,046,584,000
07/03/2017	10,850	0.05 ▲	0.46	10,850	10,900	10,800	190,650	2,068,552,500
06/03/2017	10,800	0.00 ■■	0.00	10,800	10,950	10,800	142,450	1,538,460,000
03/03/2017	10,800	-0.05 ▼	-0.46	10,800	10,900	10,750	244,470	2,640,276,000
02/03/2017	10,850	0.00 ■■	0.00	10,950	10,950	10,750	170,960	1,854,916,000
01/03/2017	10,850	-0.05 ▼	-0.46	10,900	10,950	10,700	330,430	3,585,165,500
28/02/2017	10,900	-0.10 ▼	-0.91	10,950	11,200	10,850	135,330	1,475,097,000
27/02/2017	11,000	0.00 ■■	0.00	11,000	11,150	10,900	289,500	3,184,500,000
24/02/2017	11,000	-0.10 ▼	-0.90	11,100	11,150	10,950	228,010	2,508,110,000
23/02/2017	11,100	-0.15 ▼	-1.33	11,200	11,300	11,050	211,740	2,350,314,000
22/02/2017	11,250	0.40 ▲	3.69	10,950	11,300	10,950	809,280	9,104,400,000
21/02/2017	10,850	0.10 ▲	0.93	10,700	10,950	10,700	417,130	4,525,860,500
20/02/2017	10,750	-0.05 ▼	-0.46	10,750	10,800	10,650	229,240	2,464,330,000
17/02/2017	10,800	0.00 ■■	0.00	10,900	10,900	10,750	180,460	1,948,968,000
16/02/2017	10,800	0.00 ■■	0.00	10,800	11,000	10,750	279,610	3,019,788,000
15/02/2017	10,800	-0.05 ▼	-0.46	10,850	10,950	10,800	166,490	1,798,092,000
14/02/2017	10,850	0.20 ▲	1.88	10,650	11,000	10,650	640,110	6,945,193,500
13/02/2017	10,650	0.05 ▲	0.47	10,600	10,650	10,600	292,200	3,111,930,000
10/02/2017	10,600	0.15 ▲	1.44	10,450	10,750	10,450	371,280	3,935,568,000
09/02/2017	10,450	-0.10 ▼	-0.95	10,550	10,600	10,450	243,190	2,541,335,500
08/02/2017	10,550	0.05 ▲	0.48	10,500	10,550	10,450	73,080	770,994,000
07/02/2017	10,500	0.00 ■■	0.00	10,500	10,550	10,400	185,950	1,952,475,000
06/02/2017	10,500	0.10 ▲	0.96	10,400	10,550	10,400	126,720	1,330,560,000
03/02/2017	10,400	0.00 ■■	0.00	10,400	10,500	10,350	45,220	470,288,000
02/02/2017	10,400	0.10 ▲	0.97	10,300	10,500	10,300	79,160	823,264,000
25/01/2017	10,300	0.05 ▲	0.49	10,400	10,400	10,250	316,360	3,258,508,000
24/01/2017	10,250	0.05 ▲	0.49	10,250	10,300	10,200	263,230	2,698,107,500
23/01/2017	10,200	-0.05 ▼	-0.49	10,300	10,300	10,200	138,150	1,409,130,000
20/01/2017	10,250	0.00 ■■	0.00	10,300	10,400	10,250	571,620	5,859,105,000
19/01/2017	10,250	-0.05 ▼	-0.49	10,300	10,350	10,250	83,510	855,977,500
18/01/2017	10,300	0.00 ■■	0.00	10,300	10,350	10,250	76,460	787,538,000
17/01/2017	10,300	-0.15 ▼	-1.44	10,350	10,450	10,300	175,920	1,811,976,000
16/01/2017	10,450	-0.25 ▼	-2.34	10,600	10,750	10,400	175,380	1,832,721,000
13/01/2017	10,700	-0.10 ▼	-0.93	10,800	10,900	10,600	162,690	1,740,783,000
12/01/2017	10,800	0.10 ▲	0.93	10,800	10,800	10,600	285,020	3,078,216,000
11/01/2017	10,700	0.30 ▲	2.88	10,450	11,000	10,450	263,980	2,824,586,000
10/01/2017	10,400	0.05 ▲	0.48	10,400	10,550	10,350	158,600	1,649,440,000
09/01/2017	10,350	0.05 ▲	0.49	10,450	10,450	10,300	42,980	444,843,000
06/01/2017	10,300	0.05 ▲	0.49	10,350	10,400	10,250	82,940	854,282,000
05/01/2017	10,250	-0.15 ▼	-1.44	10,400	10,500	10,250	36,420	373,305,000
04/01/2017	10,400	0.05 ▲	0.48	10,350	10,400	10,300	232,960	2,422,784,000
03/01/2017	10,350	0.05 ▲	0.49	10,300	10,400	10,300	25,030	259,060,500
30/12/2016	10,300	0.00 ■■	0.00	10,300	10,350	10,200	25,840	266,152,000
29/12/2016	10,300	0.10 ▲	0.98	10,200	10,300	10,200	55,740	574,122,000
28/12/2016	10,200	-0.05 ▼	-0.49	10,200	10,300	10,200	50,300	513,060,000
27/12/2016	10,250	-0.05 ▼	-0.49	10,350	10,350	10,150	103,370	1,059,542,500
26/12/2016	10,300	0.10 ▲	0.98	10,200	10,300	10,200	50,590	521,077,000
23/12/2016	10,200	-0.05 ▼	-0.49	10,150	10,300	10,150	39,520	403,104,000
22/12/2016	10,250	0.00 ■■	0.00	10,250	10,300	10,250	37,110	380,377,500
21/12/2016	10,250	0.05 ▲	0.49	10,250	10,350	10,200	86,220	883,755,000
20/12/2016	10,200	-0.05 ▼	-0.49	10,250	10,250	10,200	87,330	890,766,000
19/12/2016	10,250	0.05 ▲	0.49	10,400	10,400	10,200	75,050	769,262,500
16/12/2016	10,200	0.10 ▲	0.99	10,350	10,350	10,150	120,270	1,226,754,000
15/12/2016	10,100	0.00 ■■	0.00	10,300	10,500	10,100	186,070	1,879,307,000
14/12/2016	10,100	-0.10 ▼	-0.98	10,000	10,200	10,000	147,040	1,485,104,000
13/12/2016	10,200	-0.05 ▼	-0.49	10,250	10,300	10,000	149,770	1,527,654,000
12/12/2016	10,250	-0.20 ▼	-1.91	10,600	10,600	10,250	126,990	1,301,647,500
09/12/2016	10,450	-0.10 ▼	-0.95	10,700	10,700	10,450	36,970	386,336,500
08/12/2016	10,550	-0.05 ▼	-0.47	10,600	10,600	10,500	24,590	259,424,500
07/12/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,450	62,380	661,228,000
06/12/2016	10,600	0.00 ■■	0.00	10,550	10,600	10,500	100,770	1,068,162,000
05/12/2016	10,600	-0.10 ▼	-0.93	10,700	10,750	10,600	96,350	1,021,310,000
02/12/2016	10,700	-0.05 ▼	-0.47	10,900	10,900	10,650	16,260	173,982,000
01/12/2016	10,750	0.20 ▲	1.90	10,800	10,950	10,700	143,590	1,543,592,500
30/11/2016	10,550	0.00 ■■	0.00	10,600	10,600	10,400	109,210	1,152,165,500
29/11/2016	10,550	-0.10 ▼	-0.94	10,650	10,650	10,500	158,200	1,669,010,000
28/11/2016	10,650	-0.05 ▼	-0.47	10,700	10,700	10,550	76,850	818,452,500
25/11/2016	10,700	-0.10 ▼	-0.93	10,700	10,800	10,700	85,680	916,776,000
24/11/2016	10,800	0.05 ▲	0.47	10,750	10,800	10,750	78,320	845,856,000
23/11/2016	10,750	-0.10 ▼	-0.92	10,850	10,900	10,750	76,700	824,525,000
22/11/2016	10,850	0.05 ▲	0.46	10,850	10,900	10,750	159,800	1,733,830,000
21/11/2016	10,800	-0.05 ▼	-0.46	10,850	10,850	10,750	183,320	1,979,856,000
18/11/2016	10,850	-0.15 ▼	-1.36	11,000	11,000	10,850	48,580	527,093,000
17/11/2016	11,000	-0.10 ▼	-0.90	11,150	11,150	10,950	68,370	752,070,000
16/11/2016	11,100	0.10 ▲	0.91	11,000	11,300	10,950	213,520	2,370,072,000
15/11/2016	11,000	0.10 ▲	0.92	10,800	11,050	10,750	308,350	3,391,850,000
14/11/2016	10,900	0.15 ▲	1.40	10,850	10,950	10,800	115,650	1,260,585,000
11/11/2016	10,750	-0.15 ▼	-1.38	10,800	11,100	10,750	106,760	1,147,670,000
10/11/2016	10,900	0.15 ▲	1.40	10,850	11,200	10,750	286,100	3,118,490,000
09/11/2016	10,750	-0.05 ▼	-0.46	10,700	11,100	10,600	203,070	2,183,002,500
08/11/2016	10,800	0.00 ■■	0.00	10,800	10,850	10,800	75,940	820,152,000
07/11/2016	10,800	0.10 ▲	0.93	10,700	10,900	10,650	85,270	920,916,000
04/11/2016	10,700	-0.10 ▼	-0.93	10,800	10,850	10,700	49,890	533,823,000
03/11/2016	10,800	-0.15 ▼	-1.37	10,900	10,900	10,700	215,860	2,331,288,000
02/11/2016	10,950	-0.20 ▼	-1.79	11,100	11,150	10,950	195,400	2,139,630,000
01/11/2016	11,150	0.00 ■■	0.00	11,100	11,200	11,100	151,690	1,691,343,500
31/10/2016	11,150	0.00 ■■	0.00	11,100	11,250	11,100	142,120	1,584,638,000
28/10/2016	11,150	0.00 ■■	0.00	11,150	11,200	11,150	33,710	375,866,500
27/10/2016	11,150	0.00 ■■	0.00	11,200	11,200	11,100	45,480	507,102,000
26/10/2016	11,150	0.00 ■■	0.00	11,250	11,250	11,100	166,760	1,859,374,000
25/10/2016	11,150	-0.15 ▼	-1.33	11,250	11,300	11,150	119,590	1,333,428,500
24/10/2016	11,300	-0.20 ▼	-1.74	11,500	11,500	11,300	97,230	1,098,699,000
21/10/2016	11,500	0.00 ■■	0.00	11,500	11,600	11,500	246,600	2,835,900,000
20/10/2016	11,500	0.10 ▲	0.88	11,350	11,650	11,350	502,430	5,777,945,000
19/10/2016	11,400	0.00 ■■	0.00	11,450	11,450	11,300	80,890	922,146,000
18/10/2016	11,400	0.00 ■■	0.00	11,400	11,400	11,250	230,260	2,624,964,000
17/10/2016	11,400	0.30 ▲	2.70	11,100	11,500	11,100	597,560	6,812,184,000
14/10/2016	11,100	0.00 ■■	0.00	11,150	11,250	11,100	274,300	3,044,730,000
13/10/2016	11,100	0.00 ■■	0.00	11,200	11,200	11,050	254,440	2,824,284,000
12/10/2016	11,100	-0.05 ▼	-0.45	11,200	11,250	11,100	123,100	1,366,410,000
11/10/2016	11,150	-0.10 ▼	-0.89	11,250	11,250	11,100	126,660	1,412,259,000
10/10/2016	11,250	0.05 ▲	0.45	11,250	11,300	11,200	84,970	955,912,500
07/10/2016	11,200	0.05 ▲	0.45	11,150	11,300	11,150	303,720	3,401,664,000
06/10/2016	11,150	0.05 ▲	0.45	11,150	11,250	11,000	397,530	4,432,459,500
05/10/2016	11,100	-0.05 ▼	-0.45	11,150	11,400	11,100	333,210	3,698,631,000
04/10/2016	11,150	-0.25 ▼	-2.19	11,400	11,400	11,150	337,910	3,767,696,500
03/10/2016	11,400	-0.15 ▼	-1.30	11,550	11,600	11,350	227,800	2,596,920,000
30/09/2016	11,550	-0.10 ▼	-0.86	11,700	11,750	11,550	259,920	3,002,076,000
29/09/2016	11,650	0.00 ■■	0.00	11,700	11,700	11,600	440,250	5,128,912,500
28/09/2016	11,650	-0.15 ▼	-1.27	11,900	11,900	11,650	163,130	1,900,464,500
27/09/2016	11,800	-0.20 ▼	-1.67	11,850	12,100	11,800	218,120	2,573,816,000
26/09/2016	12,500	0.00 ■■	0.00	12,500	12,550	12,400	131,150	1,639,375,000
23/09/2016	12,500	0.10 ▲	0.81	12,500	12,550	12,400	328,530	4,106,625,000
22/09/2016	12,400	-0.15 ▼	-1.20	12,500	12,600	12,400	199,200	2,470,080,000
21/09/2016	12,550	-0.05 ▼	-0.40	12,600	12,600	12,500	131,180	1,646,309,000
20/09/2016	12,600	0.05 ▲	0.40	12,600	12,600	12,500	58,570	737,982,000
19/09/2016	12,550	0.05 ▲	0.40	12,550	12,700	12,500	228,110	2,862,780,500
16/09/2016	12,500	0.00 ■■	0.00	12,500	12,550	12,500	140,950	1,761,875,000
15/09/2016	12,500	0.00 ■■	0.00	12,500	12,600	12,400	140,570	1,757,125,000
14/09/2016	12,500	-0.15 ▼	-1.19	12,600	12,650	12,500	88,700	1,108,750,000
13/09/2016	12,650	0.00 ■■	0.00	12,600	12,700	12,500	114,090	1,443,238,500
12/09/2016	12,650	-0.05 ▼	-0.39	12,700	12,750	12,550	77,310	977,971,500
09/09/2016	12,700	0.10 ▲	0.79	12,600	12,800	12,500	316,170	4,015,359,000
08/09/2016	12,600	0.00 ■■	0.00	12,600	12,700	12,600	272,620	3,435,012,000
07/09/2016	12,600	0.00 ■■	0.00	12,600	12,600	12,500	153,940	1,939,644,000
06/09/2016	12,600	0.00 ■■	0.00	12,600	12,700	12,500	337,390	4,251,114,000
05/09/2016	12,600	-0.10 ▼	-0.79	12,700	12,700	12,600	167,320	2,108,232,000
01/09/2016	12,700	0.00 ■■	0.00	12,700	12,700	12,500	86,850	1,102,995,000
31/08/2016	12,700	0.10 ▲	0.79	12,600	12,800	12,600	141,230	1,793,621,000
30/08/2016	12,600	0.00 ■■	0.00	12,600	12,700	12,500	132,550	1,670,130,000
29/08/2016	12,600	-0.20 ▼	-1.56	12,800	12,800	12,600	288,500	3,635,100,000
26/08/2016	12,800	0.10 ▲	0.79	12,700	12,800	12,600	154,730	1,980,544,000
25/08/2016	12,700	0.00 ■■	0.00	12,700	12,800	12,600	130,130	1,652,651,000
24/08/2016	12,700	0.00 ■■	0.00	12,800	12,900	12,600	216,600	2,750,820,000
23/08/2016	12,700	0.00 ■■	0.00	12,700	12,800	12,500	372,150	4,726,305,000
22/08/2016	12,700	-0.10 ▼	-0.78	12,900	12,900	12,600	279,020	3,543,554,000
19/08/2016	12,800	-0.20 ▼	-1.54	13,100	13,200	12,800	385,240	4,931,072,000
18/08/2016	13,000	-0.10 ▼	-0.76	13,100	13,100	12,900	217,710	2,830,230,000
17/08/2016	13,100	-0.20 ▼	-1.50	13,300	13,500	13,100	441,040	5,777,624,000
16/08/2016	13,300	0.60 ▲	4.72	13,000	13,300	13,000	1,220,930	16,238,369,000
15/08/2016	12,700	0.00 ■■	0.00	12,700	12,800	12,700	201,900	2,564,130,000
12/08/2016	12,700	0.10 ▲	0.79	12,700	12,800	12,600	385,130	4,891,151,000
11/08/2016	12,600	0.00 ■■	0.00	12,600	12,600	12,500	151,130	1,904,238,000
10/08/2016	12,600	0.00 ■■	0.00	12,600	12,600	12,500	122,600	1,544,760,000
09/08/2016	12,600	0.30 ▲	2.44	12,400	12,700	12,400	398,210	5,017,446,000
08/08/2016	12,300	-0.10 ▼	-0.81	12,400	12,500	12,300	70,270	864,321,000
05/08/2016	12,400	0.00 ■■	0.00	12,300	12,400	12,300	329,700	4,088,280,000
04/08/2016	12,400	-0.10 ▼	-0.80	12,500	12,600	12,400	184,940	2,293,256,000
03/08/2016	12,500	0.00 ■■	0.00	12,600	12,700	12,400	196,270	2,453,375,000
02/08/2016	12,500	-0.30 ▼	-2.34	12,700	12,700	12,400	919,930	11,499,125,000
01/08/2016	12,800	-0.20 ▼	-1.54	12,900	13,000	12,800	224,500	2,873,600,000
29/07/2016	13,000	-0.10 ▼	-0.76	13,000	13,100	12,900	358,850	4,665,050,000
28/07/2016	13,100	0.00 ■■	0.00	13,200	13,200	13,000	202,470	2,652,357,000
27/07/2016	13,100	0.00 ■■	0.00	13,000	13,100	13,000	327,280	4,287,368,000
26/07/2016	13,100	0.00 ■■	0.00	13,100	13,100	13,000	359,660	4,711,546,000
25/07/2016	13,100	-0.20 ▼	-1.50	13,100	13,200	13,000	446,810	5,853,211,000
22/07/2016	13,300	0.00 ■■	0.00	13,200	13,300	13,000	516,900	6,874,770,000
21/07/2016	13,300	-0.10 ▼	-0.75	13,400	13,500	13,300	161,920	2,153,536,000
20/07/2016	13,400	0.30 ▲	2.29	13,200	13,600	13,100	1,375,190	18,427,546,000
19/07/2016	13,100	0.00 ■■	0.00	13,100	13,200	13,000	446,590	5,850,329,000
18/07/2016	13,100	0.00 ■■	0.00	13,100	13,200	13,000	110,680	1,449,908,000
15/07/2016	13,100	0.00 ■■	0.00	13,100	13,200	13,000	167,880	2,199,228,000
14/07/2016	13,100	-0.20 ▼	-1.50	13,300	13,300	13,100	445,920	5,841,552,000
13/07/2016	13,300	0.20 ▲	1.53	13,100	13,300	13,100	304,550	4,050,515,000
12/07/2016	13,100	0.10 ▲	0.77	13,000	13,200	12,900	169,670	2,222,677,000
11/07/2016	13,000	-0.30 ▼	-2.26	13,200	13,400	13,000	209,410	2,722,330,000
08/07/2016	13,300	0.00 ■■	0.00	13,300	13,500	13,100	554,110	7,369,663,000
07/07/2016	13,300	0.10 ▲	0.76	13,200	13,400	13,200	834,160	11,094,328,000
06/07/2016	13,200	-0.10 ▼	-0.75	13,300	13,300	13,100	528,900	6,981,480,000
05/07/2016	13,300	0.10 ▲	0.76	13,300	13,300	13,100	411,300	5,470,290,000
04/07/2016	13,200	0.20 ▲	1.54	13,100	13,200	13,100	227,110	2,997,852,000
01/07/2016	13,000	0.00 ■■	0.00	13,200	13,200	13,000	255,390	3,320,070,000
30/06/2016	13,000	-0.20 ▼	-1.52	13,300	13,300	13,000	373,440	4,854,720,000
29/06/2016	13,200	0.40 ▲	3.12	12,800	13,200	12,700	560,820	7,402,824,000
28/06/2016	12,800	0.10 ▲	0.79	12,500	12,800	12,500	161,290	2,064,512,000
27/06/2016	12,700	0.00 ■■	0.00	12,500	12,800	12,500	454,430	5,771,261,000
24/06/2016	12,700	-0.50 ▼	-3.79	13,100	13,200	12,300	1,299,220	16,500,094,000
23/06/2016	13,200	-0.20 ▼	-1.49	13,500	13,500	13,200	632,520	8,349,264,000
22/06/2016	13,400	0.00 ■■	0.00	13,500	13,600	13,300	504,610	6,761,774,000
21/06/2016	13,400	0.40 ▲	3.08	13,000	13,600	13,000	1,052,680	14,105,912,000
20/06/2016	13,000	0.10 ▲	0.78	13,100	13,200	13,000	268,910	3,495,830,000
17/06/2016	12,900	-0.10 ▼	-0.77	12,900	13,000	12,800	276,830	3,571,107,000
16/06/2016	13,000	0.00 ■■	0.00	13,000	13,300	13,000	416,560	5,415,280,000
15/06/2016	13,000	-0.10 ▼	-0.76	13,100	13,100	12,900	199,610	2,594,930,000
14/06/2016	13,100	0.10 ▲	0.77	12,900	13,200	12,900	442,700	5,799,370,000
13/06/2016	13,000	-0.60 ▼	-4.41	13,300	13,400	12,900	1,025,110	13,326,430,000
10/06/2016	13,600	-0.10 ▼	-0.73	13,600	13,700	13,500	526,210	7,156,456,000
09/06/2016	13,700	0.20 ▲	1.48	13,500	13,700	13,400	825,260	11,306,062,000
08/06/2016	13,500	0.80 ▲	6.30	12,900	13,500	12,900	1,885,710	25,457,085,000
07/06/2016	12,700	0.20 ▲	1.60	12,500	12,700	12,500	484,370	6,151,499,000
06/06/2016	12,500	-0.10 ▼	-0.79	12,600	12,600	12,500	107,660	1,345,750,000
03/06/2016	12,600	0.10 ▲	0.80	12,500	12,700	12,500	389,150	4,903,290,000
02/06/2016	12,500	0.00 ■■	0.00	12,400	12,600	12,400	177,890	2,223,625,000
01/06/2016	12,500	0.00 ■■	0.00	12,500	12,500	12,400	79,330	991,625,000
31/05/2016	12,500	0.00 ■■	0.00	12,600	12,600	12,400	133,200	1,665,000,000
30/05/2016	12,500	0.10 ▲	0.81	12,500	12,500	12,400	202,810	2,535,125,000
27/05/2016	12,400	-0.20 ▼	-1.59	12,500	12,600	12,400	457,710	5,675,604,000
26/05/2016	12,600	-0.20 ▼	-1.56	12,700	12,900	12,600	142,240	1,792,224,000
25/05/2016	12,800	0.20 ▲	1.59	12,600	13,000	12,600	774,960	9,919,488,000
24/05/2016	12,600	0.10 ▲	0.80	12,500	12,700	12,200	518,200	6,529,320,000
23/05/2016	12,500	0.00 ■■	0.00	12,500	12,500	12,400	85,470	1,068,375,000
20/05/2016	12,500	-0.20 ▼	-1.57	12,700	12,700	12,500	219,070	2,738,375,000
19/05/2016	12,700	0.20 ▲	1.60	12,500	12,800	12,400	403,090	5,119,243,000
18/05/2016	13,100	0.00 ■■	0.00	13,200	13,200	12,900	312,910	4,099,121,000
17/05/2016	13,100	0.20 ▲	1.55	13,000	13,100	12,900	496,910	6,509,521,000
16/05/2016	12,900	0.10 ▲	0.78	12,800	12,900	12,700	472,930	6,100,797,000
13/05/2016	12,800	-0.10 ▼	-0.78	12,900	12,900	12,700	128,130	1,640,064,000
12/05/2016	12,900	0.00 ■■	0.00	12,800	12,900	12,800	83,140	1,072,506,000
11/05/2016	12,900	0.10 ▲	0.78	12,800	12,900	12,700	463,690	5,981,601,000
10/05/2016	12,800	-0.10 ▼	-0.78	12,900	12,900	12,700	307,650	3,937,920,000
09/05/2016	12,900	-0.10 ▼	-0.77	12,900	13,100	12,900	302,750	3,905,475,000
06/05/2016	13,000	0.00 ■■	0.00	13,000	13,100	12,900	197,070	2,561,910,000
05/05/2016	13,000	0.10 ▲	0.78	13,000	13,200	13,000	471,190	6,125,470,000
04/05/2016	12,900	0.20 ▲	1.57	12,700	13,000	12,700	535,510	6,908,079,000
29/04/2016	12,700	0.10 ▲	0.79	12,700	12,800	12,600	166,560	2,115,312,000
28/04/2016	12,600	-0.10 ▼	-0.79	12,800	12,900	12,500	438,080	5,519,808,000
27/04/2016	12,700	0.20 ▲	1.60	12,700	12,700	12,500	104,360	1,325,372,000
26/04/2016	12,500	-0.10 ▼	-0.79	12,600	12,600	12,500	137,210	1,715,125,000
25/04/2016	12,600	-0.10 ▼	-0.79	12,700	12,800	12,600	228,120	2,874,312,000
22/04/2016	12,700	0.00 ■■	0.00	12,600	12,800	12,600	269,490	3,422,523,000
21/04/2016	12,700	0.20 ▲	1.60	12,600	12,800	12,600	131,900	1,675,130,000
20/04/2016	12,500	0.10 ▲	0.81	12,400	12,600	12,400	205,090	2,563,625,000
19/04/2016	12,400	-0.30 ▼	-2.36	12,600	12,700	12,400	131,610	1,631,964,000
15/04/2016	12,700	-0.10 ▼	-0.78	12,800	12,800	12,700	185,960	2,361,692,000
14/04/2016	12,800	0.20 ▲	1.59	12,800	12,900	12,600	172,280	2,205,184,000
13/04/2016	12,600	0.00 ■■	0.00	12,600	12,800	12,600	198,190	2,497,194,000
12/04/2016	12,600	0.10 ▲	0.80	12,600	12,600	12,500	120,410	1,517,166,000
11/04/2016	12,500	0.00 ■■	0.00	12,800	12,800	12,500	186,860	2,335,750,000
08/04/2016	12,500	0.10 ▲	0.81	12,400	12,500	12,300	108,720	1,359,000,000
07/04/2016	12,400	-0.10 ▼	-0.80	12,500	12,800	12,400	78,110	968,564,000
06/04/2016	12,500	0.20 ▲	1.63	12,400	12,500	12,300	49,660	620,750,000
05/04/2016	12,300	0.00 ■■	0.00	12,200	12,500	12,200	95,340	1,172,682,000
04/04/2016	12,300	0.00 ■■	0.00	12,300	12,500	12,200	214,420	2,637,366,000
01/04/2016	12,300	-0.60 ▼	-4.65	12,800	12,800	12,300	291,410	3,584,343,000
31/03/2016	12,900	0.00 ■■	0.00	13,000	13,000	12,900	262,780	3,389,862,000
30/03/2016	12,900	-0.20 ▼	-1.53	13,300	13,300	12,900	166,010	2,141,529,000
29/03/2016	13,100	0.10 ▲	0.77	13,000	13,400	12,800	569,600	7,461,760,000
28/03/2016	13,000	0.00 ■■	0.00	13,000	13,100	12,900	166,780	2,168,140,000
25/03/2016	13,000	-0.20 ▼	-1.52	13,200	13,200	12,900	200,200	2,602,600,000
24/03/2016	13,200	0.10 ▲	0.76	13,100	13,300	13,000	193,960	2,560,272,000
23/03/2016	13,100	-0.10 ▼	-0.76	13,300	13,300	13,000	204,190	2,674,889,000
22/03/2016	13,200	0.30 ▲	2.33	12,900	13,400	12,800	777,030	10,256,796,000
21/03/2016	12,900	0.00 ■■	0.00	12,900	13,000	12,800	280,950	3,624,255,000
18/03/2016	12,900	0.00 ■■	0.00	13,000	13,000	12,800	188,780	2,435,262,000
17/03/2016	12,900	0.10 ▲	0.78	13,000	13,100	12,800	270,300	3,486,870,000
16/03/2016	12,800	0.00 ■■	0.00	12,800	12,900	12,700	223,190	2,856,832,000
15/03/2016	12,800	-0.20 ▼	-1.54	13,000	13,000	12,800	147,450	1,887,360,000
14/03/2016	13,000	0.10 ▲	0.78	13,000	13,100	12,900	261,440	3,398,720,000
11/03/2016	12,900	0.00 ■■	0.00	13,000	13,100	12,900	141,420	1,824,318,000
10/03/2016	12,900	0.10 ▲	0.78	12,800	13,000	12,800	107,220	1,383,138,000
09/03/2016	12,800	-0.20 ▼	-1.54	13,000	13,000	12,800	82,450	1,055,360,000
08/03/2016	13,000	-0.20 ▼	-1.52	13,200	13,300	12,900	180,120	2,341,560,000
07/03/2016	13,200	0.30 ▲	2.33	13,000	13,400	12,900	617,820	8,155,224,000
04/03/2016	12,900	0.00 ■■	0.00	12,900	12,900	12,800	146,270	1,886,883,000
03/03/2016	12,900	0.00 ■■	0.00	12,900	13,000	12,800	72,530	935,637,000
02/03/2016	12,900	0.00 ■■	0.00	13,000	13,100	12,800	215,880	2,784,852,000
01/03/2016	12,900	-0.10 ▼	-0.77	12,900	13,100	12,900	112,100	1,446,090,000
29/02/2016	13,000	0.10 ▲	0.78	13,100	13,100	12,800	111,910	1,454,830,000
26/02/2016	12,900	0.00 ■■	0.00	13,000	13,000	12,800	125,170	1,614,693,000
25/02/2016	12,900	-0.20 ▼	-1.53	13,100	13,300	12,900	148,300	1,913,070,000
24/02/2016	13,100	-0.20 ▼	-1.50	13,200	13,300	13,000	113,750	1,490,125,000
23/02/2016	13,300	0.40 ▲	3.10	12,900	13,400	12,900	446,200	5,934,460,000
22/02/2016	12,900	0.20 ▲	1.57	12,700	12,900	12,700	261,250	3,370,125,000
19/02/2016	12,700	0.10 ▲	0.79	12,600	12,700	12,500	106,420	1,351,534,000
18/02/2016	12,600	0.00 ■■	0.00	12,600	12,800	12,600	85,870	1,081,962,000
17/02/2016	12,600	0.00 ■■	0.00	12,500	12,600	12,500	296,260	3,732,876,000
16/02/2016	12,600	0.00 ■■	0.00	12,600	12,900	12,500	143,320	1,805,832,000
15/02/2016	12,600	0.00 ■■	0.00	12,600	12,600	12,300	25,120	316,512,000
05/02/2016	12,600	0.00 ■■	0.00	12,700	12,700	12,600	35,030	441,378,000
04/02/2016	12,600	0.00 ■■	0.00	12,800	12,800	12,600	61,080	769,608,000
03/02/2016	12,600	0.00 ■■	0.00	12,300	12,600	12,200	79,440	1,000,944,000
02/02/2016	12,600	-0.10 ▼	-0.79	12,600	12,600	12,400	80,060	1,008,756,000
01/02/2016	12,700	0.10 ▲	0.79	12,700	12,900	12,600	290,140	3,684,778,000
29/01/2016	12,600	0.30 ▲	2.44	12,500	12,700	12,400	195,840	2,467,584,000
28/01/2016	12,300	-0.10 ▼	-0.81	12,600	12,600	12,200	135,740	1,669,602,000
27/01/2016	12,400	0.10 ▲	0.81	12,600	12,700	12,400	90,410	1,121,084,000
26/01/2016	12,300	-0.40 ▼	-3.15	12,200	12,800	12,100	66,610	819,303,000
25/01/2016	12,700	0.70 ▲	5.83	12,000	12,800	12,000	289,770	3,680,079,000
22/01/2016	12,000	0.30 ▲	2.56	11,800	12,000	11,500	312,470	3,749,640,000
21/01/2016	11,700	-0.30 ▼	-2.50	12,000	12,000	11,500	104,250	1,219,725,000
20/01/2016	12,000	0.00 ■■	0.00	11,900	12,000	11,800	160,840	1,930,080,000
19/01/2016	12,000	0.10 ▲	0.84	12,000	12,000	11,800	81,560	978,720,000
18/01/2016	11,900	-0.60 ▼	-4.80	12,200	12,200	11,700	493,620	5,874,078,000
15/01/2016	12,500	0.00 ■■	0.00	12,600	12,600	12,300	131,460	1,643,250,000
14/01/2016	12,500	-0.20 ▼	-1.57	12,600	12,700	12,400	122,960	1,537,000,000
13/01/2016	12,700	0.30 ▲	2.42	12,400	12,700	12,400	133,300	1,692,910,000
12/01/2016	12,400	0.10 ▲	0.81	12,500	12,500	12,100	152,750	1,894,100,000
11/01/2016	12,300	-0.30 ▼	-2.38	12,600	12,700	12,300	276,560	3,401,688,000
08/01/2016	12,600	-0.40 ▼	-3.08	12,900	12,900	12,600	389,740	4,910,724,000
07/01/2016	13,000	-0.10 ▼	-0.76	13,000	13,000	12,700	157,410	2,046,330,000
06/01/2016	13,100	0.10 ▲	0.77	13,000	13,300	13,000	73,790	966,649,000
05/01/2016	13,000	-0.20 ▼	-1.52	13,100	13,200	13,000	141,810	1,843,530,000
04/01/2016	13,200	-0.10 ▼	-0.75	13,300	13,300	13,100	69,590	918,588,000
31/12/2015	13,300	0.00 ■■	0.00	13,400	13,500	13,300	82,560	1,098,048,000
30/12/2015	13,300	0.10 ▲	0.76	13,100	13,300	13,100	167,870	2,232,671,000
29/12/2015	13,200	0.20 ▲	1.54	13,000	13,200	13,000	244,250	3,224,100,000
28/12/2015	13,000	-0.30 ▼	-2.26	13,200	13,300	13,000	161,750	2,102,750,000
25/12/2015	13,300	0.10 ▲	0.76	13,300	13,300	13,100	73,550	978,215,000
24/12/2015	13,200	0.00 ■■	0.00	13,200	13,400	13,100	84,770	1,118,964,000
23/12/2015	13,200	0.10 ▲	0.76	13,100	13,200	13,000	111,520	1,472,064,000
22/12/2015	13,100	-0.10 ▼	-0.76	13,200	13,400	13,100	144,420	1,891,902,000
21/12/2015	13,200	-0.20 ▼	-1.49	13,400	13,400	13,000	170,110	2,245,452,000
18/12/2015	13,400	0.00 ■■	0.00	13,400	13,400	13,300	129,200	1,731,280,000
17/12/2015	13,400	-0.30 ▼	-2.19	13,700	13,700	13,300	330,320	4,426,288,000
16/12/2015	13,700	0.20 ▲	1.48	13,500	13,800	13,500	84,090	1,152,033,000
15/12/2015	13,500	0.10 ▲	0.75	13,400	13,600	13,400	54,450	735,075,000
14/12/2015	13,400	-0.30 ▼	-2.19	13,700	13,800	13,400	110,170	1,476,278,000
11/12/2015	13,700	-0.10 ▼	-0.72	13,800	13,800	13,500	239,780	3,284,986,000
10/12/2015	13,800	-0.30 ▼	-2.13	14,100	14,100	13,800	106,640	1,471,632,000
09/12/2015	14,100	-0.20 ▼	-1.40	14,500	14,500	14,100	42,800	603,480,000
08/12/2015	14,300	-0.10 ▼	-0.69	14,400	14,400	14,000	73,730	1,054,339,000
07/12/2015	14,400	-0.30 ▼	-2.04	14,700	14,700	14,400	76,590	1,102,896,000
04/12/2015	14,700	-0.20 ▼	-1.34	14,800	14,900	14,700	77,630	1,141,161,000
03/12/2015	14,900	0.00 ■■	0.00	14,800	14,900	14,700	25,410	378,609,000
02/12/2015	14,900	0.10 ▲	0.68	14,800	14,900	14,700	53,130	791,637,000
01/12/2015	14,800	0.00 ■■	0.00	14,800	15,000	14,800	41,130	608,724,000
30/11/2015	14,800	-0.20 ▼	-1.33	15,000	15,000	14,800	117,050	1,732,340,000
27/11/2015	15,000	0.00 ■■	0.00	15,000	15,100	14,900	375,840	5,637,600,000
26/11/2015	15,000	0.20 ▲	1.35	14,800	15,000	14,800	265,450	3,981,750,000
25/11/2015	14,800	-0.20 ▼	-1.33	14,900	15,000	14,800	352,230	5,213,004,000
24/11/2015	15,000	-0.10 ▼	-0.66	15,000	15,000	14,900	116,220	1,743,300,000
23/11/2015	15,100	0.00 ■■	0.00	15,200	15,200	14,900	364,360	5,501,836,000
20/11/2015	15,100	0.20 ▲	1.34	14,900	15,100	14,900	129,290	1,952,279,000
19/11/2015	14,900	-0.30 ▼	-1.97	15,000	15,100	14,900	332,930	4,960,657,000
18/11/2015	15,200	0.00 ■■	0.00	15,200	15,300	15,000	236,810	3,599,512,000
17/11/2015	15,200	0.00 ■■	0.00	15,300	15,400	15,100	268,060	4,074,512,000
16/11/2015	15,200	0.20 ▲	1.33	14,900	15,400	14,900	428,780	6,517,456,000
13/11/2015	15,000	0.00 ■■	0.00	14,900	15,000	14,900	403,000	6,045,000,000
12/11/2015	15,000	-0.10 ▼	-0.66	15,100	15,100	14,800	194,790	2,921,850,000
11/11/2015	15,100	0.10 ▲	0.67	15,000	15,100	14,900	78,320	1,182,632,000
10/11/2015	15,000	0.10 ▲	0.67	15,000	15,100	15,000	122,670	1,840,050,000
09/11/2015	14,900	-0.30 ▼	-1.97	15,100	15,200	14,900	408,590	6,087,991,000
06/11/2015	15,200	-0.10 ▼	-0.65	15,400	15,400	15,100	245,370	3,729,624,000
05/11/2015	15,300	-0.10 ▼	-0.65	15,400	15,400	15,200	264,430	4,045,779,000
04/11/2015	15,400	-0.10 ▼	-0.65	15,600	15,700	15,400	225,160	3,467,464,000
03/11/2015	15,500	0.00 ■■	0.00	15,500	15,600	15,400	155,940	2,417,070,000
02/11/2015	15,500	-0.10 ▼	-0.64	15,600	15,700	15,400	137,380	2,129,390,000
30/10/2015	15,600	-0.10 ▼	-0.64	15,700	15,800	15,600	161,460	2,518,776,000
29/10/2015	15,700	0.00 ■■	0.00	15,700	15,700	15,600	172,710	2,711,547,000
28/10/2015	15,700	0.00 ■■	0.00	15,600	15,700	15,500	112,050	1,759,185,000
27/10/2015	15,700	0.00 ■■	0.00	15,700	15,700	15,600	65,600	1,029,920,000
26/10/2015	15,700	0.10 ▲	0.64	15,700	15,900	15,700	304,690	4,783,633,000
23/10/2015	15,600	-0.20 ▼	-1.27	15,800	15,800	15,600	283,570	4,423,692,000
22/10/2015	15,800	0.20 ▲	1.28	15,600	15,800	15,600	90,900	1,436,220,000
21/10/2015	15,600	0.00 ■■	0.00	15,600	15,800	15,600	144,390	2,252,484,000
20/10/2015	15,600	-0.30 ▼	-1.89	15,800	15,900	15,600	275,070	4,291,092,000
19/10/2015	15,900	-0.10 ▼	-0.62	16,000	16,000	15,800	268,150	4,263,585,000
16/10/2015	16,000	0.00 ■■	0.00	16,100	16,100	15,900	329,590	5,273,440,000
15/10/2015	16,000	0.00 ■■	0.00	16,100	16,100	15,900	106,750	1,708,000,000
14/10/2015	16,000	-0.20 ▼	-1.23	16,200	16,200	15,900	117,630	1,882,080,000
13/10/2015	16,200	0.00 ■■	0.00	16,200	16,200	16,000	359,120	5,817,744,000
12/10/2015	16,200	-0.10 ▼	-0.61	16,300	16,300	16,000	245,860	3,982,932,000
09/10/2015	16,300	0.20 ▲	1.24	16,200	16,400	16,100	268,390	4,374,757,000
08/10/2015	16,100	-0.20 ▼	-1.23	16,300	16,400	16,100	476,460	7,671,006,000
07/10/2015	16,300	-0.10 ▼	-0.61	16,600	16,700	16,300	249,460	4,066,198,000
06/10/2015	16,400	0.20 ▲	1.23	16,400	16,500	16,300	288,860	4,737,304,000
05/10/2015	16,200	0.30 ▲	1.89	15,900	16,300	15,900	542,290	8,785,098,000
02/10/2015	15,900	0.30 ▲	1.92	15,600	16,000	15,600	355,470	5,651,973,000
01/10/2015	15,600	0.00 ■■	0.00	15,600	15,800	15,600	79,040	1,233,024,000
30/09/2015	15,600	-0.20 ▼	-1.27	15,800	15,800	15,600	44,470	693,732,000
29/09/2015	15,800	-0.10 ▼	-0.63	15,700	15,900	15,600	140,490	2,219,742,000
28/09/2015	15,900	-0.10 ▼	-0.62	15,800	15,900	15,700	161,570	2,568,963,000
25/09/2015	16,000	0.00 ■■	0.00	15,900	16,000	15,800	81,000	1,296,000,000
24/09/2015	16,000	0.00 ■■	0.00	16,000	16,100	16,000	204,040	3,264,640,000
23/09/2015	16,000	0.00 ■■	0.00	15,900	16,000	15,800	120,410	1,926,560,000
22/09/2015	16,000	0.00 ■■	0.00	16,100	16,100	15,800	130,660	2,090,560,000
21/09/2015	16,000	0.00 ■■	0.00	16,000	16,100	15,900	50,460	807,360,000
18/09/2015	16,000	0.00 ■■	0.00	16,000	16,200	15,900	291,740	4,667,840,000
17/09/2015	16,000	0.40 ▲	2.56	15,600	16,000	15,600	506,530	8,104,480,000
16/09/2015	15,600	0.00 ■■	0.00	15,600	15,600	15,400	202,780	3,163,368,000
15/09/2015	15,600	0.00 ■■	0.00	15,500	15,600	15,500	107,480	1,676,688,000
14/09/2015	15,600	-0.10 ▼	-0.64	15,500	15,700	15,400	52,340	816,504,000
11/09/2015	15,700	-0.10 ▼	-0.63	15,700	15,800	15,600	142,910	2,243,687,000
10/09/2015	15,800	0.00 ■■	0.00	15,700	15,800	15,600	59,170	934,886,000
09/09/2015	15,800	0.00 ■■	0.00	15,900	16,000	15,700	81,030	1,280,274,000
08/09/2015	15,800	0.10 ▲	0.64	15,700	15,800	15,600	125,730	1,986,534,000
07/09/2015	15,700	-0.10 ▼	-0.63	15,600	15,800	15,500	60,460	949,222,000
04/09/2015	15,800	0.00 ■■	0.00	15,700	15,900	15,700	222,980	3,523,084,000
03/09/2015	15,800	0.20 ▲	1.28	15,500	15,800	15,400	378,930	5,987,094,000
01/09/2015	15,600	0.00 ■■	0.00	15,700	15,800	15,500	146,680	2,288,208,000
31/08/2015	15,600	-0.30 ▼	-1.89	15,800	15,800	15,600	152,080	2,372,448,000
28/08/2015	15,900	0.10 ▲	0.63	15,900	16,100	15,700	321,360	5,109,624,000
27/08/2015	15,800	0.10 ▲	0.64	15,700	16,000	15,700	232,250	3,669,550,000
26/08/2015	15,700	0.60 ▲	3.97	15,100	15,900	15,100	523,200	8,214,240,000
25/08/2015	15,100	0.00 ■■	0.00	14,600	15,600	14,600	614,620	9,280,762,000
24/08/2015	15,100	-1.10 ▼	-6.79	16,000	16,000	15,100	922,390	13,928,089,000
21/08/2015	16,200	0.00 ■■	0.00	16,000	16,200	15,600	798,150	12,930,030,000
20/08/2015	16,200	-0.10 ▼	-0.61	16,500	16,500	16,100	343,440	5,563,728,000
19/08/2015	16,300	-0.10 ▼	-0.61	16,400	16,500	16,200	536,960	8,752,448,000
18/08/2015	16,400	0.50 ▲	3.14	15,900	16,500	15,900	594,260	9,745,864,000
17/08/2015	15,900	-0.40 ▼	-2.45	16,200	16,400	15,800	377,990	6,010,041,000
14/08/2015	16,300	-0.20 ▼	-1.21	16,000	16,500	16,000	435,130	7,092,619,000
13/08/2015	16,500	-0.20 ▼	-1.20	16,700	16,700	16,300	359,560	5,932,740,000
12/08/2015	16,700	-0.30 ▼	-1.76	16,900	17,000	16,600	369,510	6,170,817,000
11/08/2015	17,000	-0.20 ▼	-1.16	17,100	17,200	17,000	198,870	3,380,790,000
10/08/2015	17,200	0.10 ▲	0.58	17,100	17,200	17,000	378,970	6,518,284,000
07/08/2015	17,100	0.00 ■■	0.00	17,100	17,200	17,000	184,730	3,158,883,000
06/08/2015	17,100	-0.40 ▼	-2.29	17,500	17,500	17,100	186,590	3,190,689,000
05/08/2015	17,500	0.30 ▲	1.74	17,200	17,600	17,100	483,100	8,454,250,000
04/08/2015	17,200	0.20 ▲	1.18	16,900	17,200	16,900	300,500	5,168,600,000
03/08/2015	17,000	-0.20 ▼	-1.16	17,400	17,400	16,800	680,890	11,575,130,000
31/07/2015	18,200	0.00 ■■	0.00	18,200	18,300	18,000	545,710	9,931,922,000
30/07/2015	18,200	0.00 ■■	0.00	18,200	18,400	18,200	338,340	6,157,788,000
29/07/2015	18,200	-0.20 ▼	-1.09	18,500	18,500	18,200	459,390	8,360,898,000
28/07/2015	18,400	-0.20 ▼	-1.08	18,500	18,600	18,300	619,580	11,400,272,000
27/07/2015	18,600	0.30 ▲	1.64	18,300	18,600	18,300	567,010	10,546,386,000
24/07/2015	18,300	-0.20 ▼	-1.08	18,500	18,500	18,300	546,230	9,996,009,000
23/07/2015	18,500	-0.10 ▼	-0.54	18,600	18,700	18,400	785,380	14,529,530,000
22/07/2015	18,600	0.40 ▲	2.20	18,100	18,600	18,100	673,170	12,520,962,000
21/07/2015	18,200	0.10 ▲	0.55	18,000	18,300	17,900	1,301,020	23,678,564,000
20/07/2015	18,100	-0.30 ▼	-1.63	18,200	18,200	17,600	1,076,700	19,488,270,000
17/07/2015	18,400	-0.10 ▼	-0.54	18,500	18,600	18,400	514,110	9,459,624,000
16/07/2015	18,500	0.00 ■■	0.00	18,600	18,700	18,300	1,184,500	21,913,250,000
15/07/2015	18,500	0.10 ▲	0.54	18,400	18,900	18,300	1,815,080	33,578,980,000
14/07/2015	18,400	0.00 ■■	0.00	18,300	18,700	18,200	1,000,730	18,413,432,000
13/07/2015	18,400	-0.10 ▼	-0.54	18,600	18,700	18,300	455,760	8,385,984,000
10/07/2015	18,500	0.10 ▲	0.54	18,600	18,700	18,500	904,420	16,731,770,000
09/07/2015	18,400	0.30 ▲	1.66	18,200	18,400	18,100	905,120	16,654,208,000
08/07/2015	18,100	-0.40 ▼	-2.16	18,700	18,800	18,000	852,950	15,438,395,000
07/07/2015	18,500	0.20 ▲	1.09	18,200	19,000	18,200	1,642,110	30,379,035,000
06/07/2015	18,300	0.40 ▲	2.23	17,900	18,500	17,900	1,299,870	23,787,621,000
03/07/2015	17,900	-0.20 ▼	-1.10	18,200	18,200	17,900	1,161,430	20,789,597,000
02/07/2015	18,100	0.60 ▲	3.43	17,700	18,200	17,500	836,480	15,140,288,000
01/07/2015	17,500	0.20 ▲	1.16	17,300	17,500	17,300	337,700	5,909,750,000
30/06/2015	17,300	0.10 ▲	0.58	17,200	17,500	17,100	428,140	7,406,822,000
29/06/2015	17,200	-0.10 ▼	-0.58	17,300	17,400	17,200	701,350	12,063,220,000
26/06/2015	17,300	-0.30 ▼	-1.70	17,400	17,600	17,300	471,250	8,152,625,000
25/06/2015	17,600	-0.10 ▼	-0.56	17,700	17,800	17,500	257,060	4,524,256,000
24/06/2015	17,700	-0.10 ▼	-0.56	17,900	17,900	17,700	585,600	10,365,120,000
23/06/2015	17,800	0.10 ▲	0.56	17,700	17,900	17,700	369,920	6,584,576,000
22/06/2015	17,700	0.10 ▲	0.57	17,600	17,800	17,500	263,890	4,670,853,000
19/06/2015	17,600	-0.10 ▼	-0.56	17,900	17,900	17,600	436,590	7,683,984,000
18/06/2015	17,700	0.30 ▲	1.72	17,800	17,800	17,600	299,170	5,295,309,000
17/06/2015	17,400	-0.20 ▼	-1.14	17,700	17,800	17,400	891,300	15,508,620,000
16/06/2015	17,600	-0.70 ▼	-3.83	18,200	18,400	17,600	839,020	14,766,752,000
15/06/2015	18,300	-0.20 ▼	-1.08	18,500	18,700	18,300	520,890	9,532,287,000
12/06/2015	18,500	0.30 ▲	1.65	18,400	18,700	18,000	1,755,740	32,481,190,000
11/06/2015	18,200	0.90 ▲	5.20	17,500	18,200	17,400	2,220,390	40,411,098,000
10/06/2015	17,300	0.10 ▲	0.58	17,200	17,400	17,000	447,150	7,735,695,000
09/06/2015	17,200	-0.20 ▼	-1.15	17,400	17,600	17,100	912,700	15,698,440,000
08/06/2015	17,400	0.50 ▲	2.96	17,100	17,900	17,000	1,557,390	27,098,586,000
05/06/2015	16,900	0.00 ■■	0.00	16,800	17,000	16,700	277,780	4,694,482,000
04/06/2015	16,900	0.00 ■■	0.00	16,800	17,000	16,800	184,660	3,120,754,000
03/06/2015	16,900	0.20 ▲	1.20	17,000	17,200	16,800	282,760	4,778,644,000
02/06/2015	16,700	-0.20 ▼	-1.18	16,900	17,000	16,700	281,100	4,694,370,000
01/06/2015	16,900	-0.10 ▼	-0.59	17,000	17,100	16,800	254,920	4,308,148,000
29/05/2015	17,000	-0.20 ▼	-1.16	17,100	17,300	16,800	339,400	5,769,800,000
28/05/2015	17,200	0.10 ▲	0.58	17,000	17,400	17,000	400,730	6,892,556,000
27/05/2015	17,100	-0.20 ▼	-1.16	17,300	17,400	17,100	366,500	6,267,150,000
26/05/2015	17,300	0.80 ▲	4.85	16,800	17,500	16,800	827,530	14,316,269,000
25/05/2015	16,500	0.00 ■■	0.00	16,500	16,700	16,400	225,670	3,723,555,000
22/05/2015	16,500	0.00 ■■	0.00	16,500	16,700	16,300	429,490	7,086,585,000
21/05/2015	16,500	-0.20 ▼	-1.20	16,500	16,600	16,300	256,910	4,239,015,000
20/05/2015	16,700	0.60 ▲	3.73	16,100	16,700	16,100	247,430	4,132,081,000
19/05/2015	16,100	0.30 ▲	1.90	15,700	16,200	15,700	419,660	6,756,526,000
18/05/2015	15,800	-0.40 ▼	-2.47	16,000	16,100	15,800	490,830	7,755,114,000
15/05/2015	16,200	0.10 ▲	0.62	16,500	16,500	16,100	388,080	6,286,896,000
14/05/2015	19,100	-0.30 ▼	-1.55	19,300	19,400	19,100	818,030	15,624,373,000
13/05/2015	19,400	0.10 ▲	0.52	19,500	19,500	19,300	262,000	5,082,800,000
12/05/2015	19,300	-0.20 ▼	-1.03	19,600	19,700	19,300	299,440	5,779,192,000
11/05/2015	19,500	0.30 ▲	1.56	19,200	19,800	19,200	769,380	15,002,910,000
08/05/2015	19,200	0.00 ■■	0.00	19,200	19,300	19,200	618,180	11,869,056,000
07/05/2015	19,200	0.20 ▲	1.05	19,000	19,200	18,900	514,850	9,885,120,000
06/05/2015	19,000	-0.30 ▼	-1.55	19,300	19,500	18,900	679,540	12,911,260,000
05/05/2015	19,300	0.10 ▲	0.52	19,300	19,400	18,800	633,290	12,222,497,000
04/05/2015	19,200	-1.10 ▼	-5.42	20,400	20,400	19,200	1,010,930	19,409,856,000
27/04/2015	20,300	0.10 ▲	0.50	20,400	20,500	20,300	272,440	5,530,532,000
24/04/2015	20,200	-0.10 ▼	-0.49	20,300	20,500	20,200	438,200	8,851,640,000
23/04/2015	20,300	-0.20 ▼	-0.98	20,500	20,700	20,200	440,890	8,950,067,000
22/04/2015	20,500	0.20 ▲	0.99	20,400	20,600	20,400	748,430	15,342,815,000
21/04/2015	20,300	0.20 ▲	1.00	20,200	20,600	20,100	1,084,430	22,013,929,000
20/04/2015	20,100	0.00 ■■	0.00	20,200	20,200	20,000	434,630	8,736,063,000
17/04/2015	20,100	-0.10 ▼	-0.50	20,300	20,400	20,100	428,140	8,605,614,000
16/04/2015	20,200	0.20 ▲	1.00	20,300	20,800	20,100	1,237,410	24,995,682,000
15/04/2015	20,000	0.40 ▲	2.04	19,700	20,100	19,700	1,285,490	25,709,800,000
14/04/2015	19,600	-0.30 ▼	-1.51	20,000	20,000	19,600	141,530	2,773,988,000
13/04/2015	19,900	0.00 ■■	0.00	20,000	20,300	19,900	303,560	6,040,844,000
10/04/2015	19,900	-0.20 ▼	-1.00	20,200	20,300	19,800	514,440	10,237,356,000
09/04/2015	20,100	0.50 ▲	2.55	19,700	20,200	19,600	476,260	9,572,826,000
08/04/2015	19,600	0.20 ▲	1.03	19,400	19,700	19,400	192,370	3,770,452,000
07/04/2015	19,400	0.30 ▲	1.57	19,200	19,400	19,100	207,610	4,027,634,000
06/04/2015	19,100	-0.10 ▼	-0.52	19,400	19,500	19,100	396,440	7,572,004,000
03/04/2015	19,200	0.00 ■■	0.00	19,500	19,500	19,000	242,230	4,650,816,000
02/04/2015	19,200	0.20 ▲	1.05	19,000	19,400	18,500	386,050	7,412,160,000
01/04/2015	19,000	-0.60 ▼	-3.06	19,700	19,800	18,900	341,790	6,494,010,000
31/03/2015	19,600	-0.10 ▼	-0.51	19,700	19,700	19,500	511,890	10,033,044,000
30/03/2015	19,700	-0.20 ▼	-1.01	20,000	20,100	19,100	443,060	8,728,282,000
27/03/2015	19,900	-0.10 ▼	-0.50	20,200	20,300	19,800	436,650	8,689,335,000
26/03/2015	20,000	0.00 ■■	0.00	19,900	20,200	19,900	586,550	11,731,000,000
25/03/2015	20,000	-0.50 ▼	-2.44	20,600	20,600	20,000	512,870	10,257,400,000
24/03/2015	20,500	-0.30 ▼	-1.44	20,800	20,800	20,400	905,130	18,555,165,000
23/03/2015	20,800	-0.40 ▼	-1.89	21,100	21,200	20,700	548,640	11,411,712,000
20/03/2015	21,200	0.20 ▲	0.95	21,100	21,200	20,900	311,980	6,613,976,000
19/03/2015	21,000	-0.20 ▼	-0.94	21,300	21,300	21,000	297,730	6,252,330,000
18/03/2015	21,200	0.10 ▲	0.47	21,200	21,200	20,900	653,970	13,864,164,000
17/03/2015	21,100	-0.10 ▼	-0.47	21,200	21,400	21,000	539,750	11,388,725,000
16/03/2015	21,200	-0.30 ▼	-1.40	21,500	21,500	21,200	431,900	9,156,280,000
13/03/2015	21,500	0.10 ▲	0.47	21,500	21,700	21,500	286,180	6,152,870,000
12/03/2015	21,400	0.00 ■■	0.00	21,500	21,700	21,400	230,460	4,931,844,000
11/03/2015	21,400	-0.20 ▼	-0.93	21,500	21,700	21,400	269,140	5,759,596,000
10/03/2015	21,600	-0.10 ▼	-0.46	21,700	21,800	21,400	558,250	12,058,200,000
09/03/2015	21,700	-0.30 ▼	-1.36	22,000	22,100	21,600	413,070	8,963,619,000
06/03/2015	22,000	0.10 ▲	0.46	22,200	22,200	21,800	537,760	11,830,720,000
05/03/2015	21,900	0.10 ▲	0.46	21,800	22,400	21,700	1,441,020	31,558,338,000
04/03/2015	21,800	0.30 ▲	1.40	21,400	21,900	21,400	462,900	10,091,220,000
03/03/2015	21,500	0.50 ▲	2.38	21,000	21,500	21,000	497,270	10,691,305,000
02/03/2015	21,000	-0.30 ▼	-1.41	21,200	21,300	21,000	409,890	8,607,690,000
27/02/2015	21,300	-0.20 ▼	-0.93	21,500	21,600	21,300	311,390	6,632,607,000
26/02/2015	21,500	0.00 ■■	0.00	21,400	21,700	21,400	479,050	10,299,575,000
25/02/2015	21,500	0.10 ▲	0.47	21,500	21,600	21,300	765,680	16,462,120,000
24/02/2015	21,400	0.20 ▲	0.94	21,200	21,600	21,200	258,230	5,526,122,000
13/02/2015	21,200	0.20 ▲	0.95	21,100	21,200	20,900	423,380	8,975,656,000
12/02/2015	21,000	0.40 ▲	1.94	20,700	21,300	20,700	970,240	20,375,040,000
11/02/2015	20,600	0.40 ▲	1.98	20,100	20,600	20,100	194,110	3,998,666,000
10/02/2015	20,200	0.00 ■■	0.00	20,200	20,400	20,200	330,290	6,671,858,000
09/02/2015	20,200	-0.30 ▼	-1.46	20,500	20,700	20,200	345,360	6,976,272,000
06/02/2015	20,500	0.10 ▲	0.49	20,600	20,700	20,400	427,660	8,767,030,000
05/02/2015	20,400	0.00 ■■	0.00	20,400	20,700	20,400	160,750	3,279,300,000
04/02/2015	20,400	0.00 ■■	0.00	20,400	20,600	20,300	909,310	18,549,924,000
03/02/2015	20,400	0.00 ■■	0.00	20,800	20,900	20,400	709,580	14,475,432,000
02/02/2015	20,400	-0.20 ▼	-0.97	20,900	20,900	20,400	123,150	2,512,260,000
30/01/2015	20,600	0.10 ▲	0.49	20,500	21,100	20,500	1,151,400	23,718,840,000
29/01/2015	20,500	-0.30 ▼	-1.44	20,700	20,800	20,400	488,060	10,005,230,000
28/01/2015	20,800	-0.10 ▼	-0.48	20,900	21,000	20,600	497,740	10,352,992,000
27/01/2015	20,900	-0.30 ▼	-1.42	21,200	21,400	20,700	995,660	20,809,294,000
26/01/2015	21,200	-0.10 ▼	-0.47	21,300	21,500	21,200	363,560	7,707,472,000
23/01/2015	21,300	0.10 ▲	0.47	21,400	21,600	21,200	836,870	17,825,331,000
22/01/2015	21,200	-0.10 ▼	-0.47	21,200	21,500	21,000	561,560	11,905,072,000
21/01/2015	21,300	-0.10 ▼	-0.47	21,500	21,500	21,200	289,740	6,171,462,000
20/01/2015	21,400	0.00 ■■	0.00	21,200	21,600	21,200	446,620	9,557,668,000
19/01/2015	21,400	-0.40 ▼	-1.83	21,900	22,100	21,200	763,720	16,343,608,000
16/01/2015	21,800	-0.40 ▼	-1.80	22,300	22,400	21,800	648,630	14,140,134,000
15/01/2015	22,200	1.00 ▲	4.72	21,300	22,500	21,300	2,373,650	52,695,030,000
14/01/2015	21,200	0.10 ▲	0.47	21,200	21,700	20,900	1,223,560	25,939,472,000
13/01/2015	21,100	-0.10 ▼	-0.47	21,200	21,400	20,900	762,730	16,093,603,000
12/01/2015	21,200	0.60 ▲	2.91	21,000	21,600	21,000	2,460,530	52,163,236,000
09/01/2015	20,600	0.40 ▲	1.98	20,100	20,900	20,100	896,600	18,469,960,000
08/01/2015	20,200	-0.20 ▼	-0.98	20,800	20,800	20,100	459,630	9,284,526,000
07/01/2015	20,400	-0.20 ▼	-0.97	20,500	20,800	20,400	1,299,600	26,511,840,000
06/01/2015	20,600	-0.10 ▼	-0.48	20,100	20,700	20,100	446,100	9,189,660,000
05/01/2015	20,700	0.00 ■■	0.00	20,600	21,100	20,600	594,550	12,307,185,000
31/12/2014	20,700	1.00 ▲	5.08	20,100	20,900	19,800	1,228,760	25,435,332,000
30/12/2014	19,700	0.70 ▲	3.68	19,000	19,800	18,800	624,150	12,295,755,000
29/12/2014	19,000	-0.70 ▼	-3.55	20,200	20,200	19,000	931,550	17,699,450,000
26/12/2014	19,700	-0.60 ▼	-2.96	20,400	20,400	19,700	419,960	8,273,212,000
25/12/2014	20,300	-0.60 ▼	-2.87	20,900	20,900	20,100	811,690	16,477,307,000
24/12/2014	20,900	0.00 ■■	0.00	21,200	21,200	20,900	389,550	8,141,595,000
23/12/2014	20,900	-0.40 ▼	-1.88	21,000	21,600	20,500	782,990	16,364,491,000
22/12/2014	21,300	1.30 ▲	6.50	20,000	21,300	20,000	1,132,270	24,117,351,000
19/12/2014	20,000	-0.30 ▼	-1.48	20,500	21,000	19,800	1,004,620	20,092,400,000
18/12/2014	20,300	1.30 ▲	6.84	19,400	20,300	19,200	1,490,600	30,259,180,000
17/12/2014	19,000	-1.40 ▼	-6.86	20,600	20,800	19,000	2,735,600	51,976,400,000
16/12/2014	20,400	-1.50 ▼	-6.85	21,900	21,900	20,400	1,220,650	24,901,260,000
15/12/2014	21,900	-0.10 ▼	-0.45	21,900	22,300	21,900	399,620	8,751,678,000
12/12/2014	22,000	-0.20 ▼	-0.90	21,900	22,300	21,900	519,150	11,421,300,000
11/12/2014	22,200	-0.40 ▼	-1.77	22,400	22,700	22,000	613,680	13,623,696,000
10/12/2014	22,600	0.70 ▲	3.20	21,900	22,600	21,300	1,010,610	22,839,786,000
09/12/2014	21,900	-1.60 ▼	-6.81	23,400	23,400	21,900	3,188,390	69,825,741,000
08/12/2014	23,500	-0.20 ▼	-0.84	23,800	24,200	23,500	961,490	22,595,015,000
05/12/2014	23,700	-0.50 ▼	-2.07	24,100	24,100	23,600	1,170,460	27,739,902,000
04/12/2014	24,200	-0.20 ▼	-0.82	24,400	24,500	24,000	1,092,520	26,438,984,000
03/12/2014	24,400	0.40 ▲	1.67	24,200	24,400	24,000	1,102,020	26,889,288,000
02/12/2014	24,000	0.30 ▲	1.27	24,100	24,300	23,900	1,368,900	32,853,600,000
01/12/2014	23,700	0.10 ▲	0.42	23,600	24,200	23,600	1,036,880	24,574,056,000
28/11/2014	23,600	0.20 ▲	0.85	23,200	24,200	23,200	2,960,010	69,856,236,000
27/11/2014	23,400	0.00 ■■	0.00	23,300	23,500	23,000	2,127,120	49,774,608,000
26/11/2014	23,400	-0.70 ▼	-2.90	24,300	24,300	23,100	2,835,910	66,360,294,000
25/11/2014	24,100	-0.10 ▼	-0.41	24,200	24,800	23,900	1,374,380	33,122,558,000
24/11/2014	24,200	-0.50 ▼	-2.02	24,300	24,600	23,800	1,554,510	37,619,142,000
21/11/2014	24,700	-1.30 ▼	-5.00	26,000	26,500	24,700	3,093,770	76,416,119,000
20/11/2014	26,000	1.60 ▲	6.56	24,800	26,000	24,500	4,158,780	108,128,280,000
19/11/2014	24,400	0.90 ▲	3.83	23,600	24,700	23,300	3,782,940	92,303,736,000
18/11/2014	23,500	0.40 ▲	1.73	23,000	23,800	23,000	2,167,200	50,929,200,000
17/11/2014	23,100	-0.30 ▼	-1.28	23,300	23,400	22,900	773,350	17,864,385,000
14/11/2014	23,400	-0.10 ▼	-0.43	23,500	23,500	22,900	817,230	19,123,182,000
13/11/2014	23,500	-0.20 ▼	-0.84	23,700	23,900	23,500	741,130	17,416,555,000
12/11/2014	23,700	0.30 ▲	1.28	23,400	23,800	23,400	1,256,480	29,778,576,000
11/11/2014	23,400	-0.30 ▼	-1.27	23,600	23,800	23,400	1,011,480	23,668,632,000
10/11/2014	23,700	0.10 ▲	0.42	23,700	24,000	23,600	1,125,370	26,671,269,000
07/11/2014	23,600	0.20 ▲	0.85	23,400	23,800	23,100	670,630	15,826,868,000
06/11/2014	23,400	-0.20 ▼	-0.85	23,700	23,800	23,300	531,320	12,432,888,000
05/11/2014	23,600	-0.20 ▼	-0.84	23,600	23,900	22,900	1,103,170	26,034,812,000
04/11/2014	23,800	0.50 ▲	2.15	23,200	24,200	23,100	1,976,490	47,040,462,000
03/11/2014	23,300	0.50 ▲	2.19	23,200	23,500	23,000	1,267,670	29,536,711,000
31/10/2014	22,800	0.30 ▲	1.33	22,600	22,900	22,400	663,740	15,133,272,000
30/10/2014	22,500	-0.50 ▼	-2.17	23,000	23,000	22,500	509,410	11,461,725,000
29/10/2014	23,000	0.80 ▲	3.60	22,400	23,000	22,300	520,750	11,977,250,000
28/10/2014	22,200	0.50 ▲	2.30	21,700	22,500	21,500	1,497,820	33,251,604,000
27/10/2014	21,700	-1.30 ▼	-5.65	22,800	22,900	21,700	1,138,220	24,699,374,000
24/10/2014	23,000	0.20 ▲	0.88	22,800	23,100	22,400	909,110	20,909,530,000
23/10/2014	22,800	-0.60 ▼	-2.56	23,000	23,600	22,800	791,290	18,041,412,000
22/10/2014	23,400	0.40 ▲	1.74	23,000	23,400	23,000	698,260	16,339,284,000
21/10/2014	23,000	0.20 ▲	0.88	22,800	23,300	22,600	749,880	17,247,240,000
20/10/2014	22,800	0.40 ▲	1.79	22,500	23,300	22,500	840,230	19,157,244,000
17/10/2014	22,400	0.20 ▲	0.90	22,300	22,700	21,800	1,735,430	38,873,632,000
16/10/2014	22,200	-1.40 ▼	-5.93	23,500	23,500	22,200	1,554,440	34,508,568,000
15/10/2014	23,600	-0.20 ▼	-0.84	23,600	23,900	23,300	1,378,370	32,529,532,000
14/10/2014	23,800	-0.40 ▼	-1.65	24,300	24,500	23,800	734,400	17,478,720,000
13/10/2014	24,200	-0.20 ▼	-0.82	24,300	24,400	24,000	815,320	19,730,744,000
10/10/2014	24,400	-0.50 ▼	-2.01	24,800	24,900	24,300	1,752,640	42,764,416,000
09/10/2014	24,900	0.20 ▲	0.81	24,900	25,400	24,800	2,118,270	52,744,923,000
08/10/2014	24,700	-0.40 ▼	-1.59	25,000	25,100	24,500	2,240,850	55,348,995,000
07/10/2014	25,100	0.10 ▲	0.40	25,300	25,400	25,000	1,603,070	40,237,057,000
06/10/2014	25,000	0.70 ▲	2.88	24,300	25,300	24,300	1,959,340	48,983,500,000
03/10/2014	24,300	0.70 ▲	2.97	23,700	24,600	23,700	2,411,240	58,593,132,000
02/10/2014	23,600	0.30 ▲	1.29	23,600	23,700	23,300	1,179,930	27,846,348,000
01/10/2014	23,300	0.40 ▲	1.75	23,500	23,500	23,100	1,283,800	29,912,540,000
30/09/2014	22,900	-0.10 ▼	-0.43	23,000	23,300	22,800	1,140,610	26,119,969,000
29/09/2014	23,000	-0.30 ▼	-1.29	23,400	23,400	22,800	1,164,850	26,791,550,000
26/09/2014	23,300	0.20 ▲	0.87	23,200	23,900	23,200	1,852,180	43,155,794,000
25/09/2014	23,100	1.10 ▲	5.00	22,500	23,100	21,900	1,398,090	32,295,879,000
24/09/2014	22,000	-1.00 ▼	-4.35	23,000	23,000	21,900	2,048,340	45,063,480,000
23/09/2014	23,000	-0.30 ▼	-1.29	23,300	23,700	23,000	957,970	22,033,310,000
22/09/2014	23,300	0.00 ■■	0.00	23,600	24,000	23,300	698,600	16,277,380,000
19/09/2014	23,300	0.30 ▲	1.30	23,000	23,700	23,000	852,730	19,868,609,000
18/09/2014	23,000	-1.60 ▼	-6.50	24,300	24,600	23,000	3,488,520	80,235,960,000
17/09/2014	24,600	-1.40 ▼	-5.38	26,200	26,400	24,600	2,313,220	56,905,212,000
16/09/2014	26,000	0.20 ▲	0.78	25,300	26,000	24,900	2,480,380	64,489,880,000
15/09/2014	25,800	0.40 ▲	1.57	26,000	26,800	25,700	3,218,780	83,044,524,000
12/09/2014	25,400	0.80 ▲	3.25	24,500	25,700	24,300	2,735,130	69,472,302,000
11/09/2014	24,600	-0.40 ▼	-1.60	25,200	25,500	24,600	2,283,630	56,177,298,000
10/09/2014	25,000	1.20 ▲	5.04	23,800	25,000	22,500	2,606,370	65,159,250,000
09/09/2014	23,800	-1.70 ▼	-6.67	25,700	26,300	23,800	4,852,840	115,497,592,000
08/09/2014	25,500	1.30 ▲	5.37	24,500	25,500	24,100	3,064,420	78,142,710,000
05/09/2014	24,200	0.80 ▲	3.42	23,600	24,500	23,600	2,019,880	48,881,096,000
04/09/2014	23,400	-0.20 ▼	-0.85	23,500	23,700	22,900	1,904,240	44,559,216,000
03/09/2014	23,600	-0.20 ▼	-0.84	24,500	24,700	23,500	2,806,930	66,243,548,000
29/08/2014	23,800	0.10 ▲	0.42	23,600	24,400	23,600	2,337,040	55,621,552,000
28/08/2014	23,700	0.70 ▲	3.04	23,300	24,100	23,300	1,727,430	40,940,091,000
27/08/2014	23,000	1.50 ▲	6.98	21,800	23,000	21,800	4,046,480	93,069,040,000
26/08/2014	21,500	0.30 ▲	1.42	21,300	21,800	21,100	2,596,070	55,815,505,000
25/08/2014	21,200	0.00 ■■	0.00	21,500	21,700	21,200	2,527,530	53,583,636,000
22/08/2014	21,200	-0.20 ▼	-0.93	21,400	21,800	21,200	1,552,700	32,917,240,000
21/08/2014	21,400	0.20 ▲	0.94	21,400	21,900	21,400	3,012,550	64,468,570,000
20/08/2014	21,200	0.20 ▲	0.95	21,000	21,900	20,800	2,485,030	52,682,636,000
19/08/2014	21,000	-0.20 ▼	-0.94	21,300	21,300	20,800	3,131,720	65,766,120,000
18/08/2014	21,200	1.00 ▲	4.95	20,200	21,300	20,200	3,254,230	68,989,676,000
15/08/2014	20,200	0.80 ▲	4.12	19,300	20,500	19,300	3,724,050	75,225,810,000
14/08/2014	19,400	0.30 ▲	1.57	19,400	19,700	19,100	2,729,540	52,953,076,000
13/08/2014	19,100	0.90 ▲	4.95	18,300	19,300	18,300	3,199,220	61,105,102,000
12/08/2014	18,200	-0.20 ▼	-1.09	18,400	18,500	18,100	800,620	14,571,284,000
11/08/2014	18,400	0.10 ▲	0.55	18,500	18,600	18,400	1,815,310	33,401,704,000
08/08/2014	18,300	-0.30 ▼	-1.61	18,600	18,800	18,300	1,614,480	29,544,984,000
07/08/2014	18,600	0.60 ▲	3.33	18,000	18,800	18,000	2,550,770	47,444,322,000
06/08/2014	18,000	0.10 ▲	0.56	18,000	18,200	17,900	1,136,840	20,463,120,000
05/08/2014	17,900	0.30 ▲	1.70	17,700	18,000	17,700	573,590	10,267,261,000
04/08/2014	17,600	0.00 ■■	0.00	17,400	17,700	17,400	614,180	10,809,568,000
01/08/2014	17,600	-0.30 ▼	-1.68	17,700	17,900	17,400	912,710	16,063,696,000
31/07/2014	17,900	0.20 ▲	1.13	17,700	18,100	17,700	516,210	9,240,159,000
30/07/2014	17,700	-0.20 ▼	-1.12	17,800	18,000	17,700	454,300	8,041,110,000
29/07/2014	17,900	0.10 ▲	0.56	17,800	17,900	17,600	563,410	10,085,039,000
28/07/2014	17,800	-0.30 ▼	-1.66	18,200	18,200	17,500	1,494,790	26,607,262,000
25/07/2014	18,100	-0.50 ▼	-2.69	18,700	18,700	18,100	1,306,810	23,653,261,000
24/07/2014	18,600	0.60 ▲	3.33	18,000	18,700	17,900	2,759,150	51,320,190,000
23/07/2014	18,000	0.40 ▲	2.27	17,600	18,100	17,600	1,110,360	19,986,480,000
22/07/2014	17,600	-0.30 ▼	-1.68	17,800	17,900	17,400	1,491,600	26,252,160,000
21/07/2014	17,900	-0.30 ▼	-1.65	18,200	18,400	17,900	1,187,920	21,263,768,000
18/07/2014	18,200	-0.30 ▼	-1.62	18,400	18,500	18,100	1,246,240	22,681,568,000
17/07/2014	18,500	0.10 ▲	0.54	18,400	18,500	18,200	1,436,410	26,573,585,000
16/07/2014	18,400	-0.30 ▼	-1.60	19,000	19,100	18,400	1,577,830	29,032,072,000
15/07/2014	18,700	0.40 ▲	2.19	18,400	19,000	18,400	2,075,150	38,805,305,000
14/07/2014	18,300	0.60 ▲	3.39	17,800	18,500	17,800	2,614,370	47,842,971,000
11/07/2014	17,700	0.00 ■■	0.00	17,700	17,800	17,500	706,050	12,497,085,000
10/07/2014	17,700	-0.50 ▼	-2.75	18,200	18,200	17,500	1,574,980	27,877,146,000
09/07/2014	18,200	0.00 ■■	0.00	18,200	18,400	18,100	1,399,150	25,464,530,000
08/07/2014	18,200	0.00 ■■	0.00	18,100	18,400	18,000	1,377,020	25,061,764,000
07/07/2014	18,200	-0.20 ▼	-1.09	18,400	18,600	18,100	1,396,250	25,411,750,000
04/07/2014	18,400	0.10 ▲	0.55	18,400	18,800	18,200	1,345,390	24,755,176,000
03/07/2014	18,300	-0.10 ▼	-0.54	18,500	18,800	18,100	1,464,900	26,807,670,000
02/07/2014	18,400	0.70 ▲	3.95	17,700	18,400	17,600	1,688,670	31,071,528,000
01/07/2014	17,700	0.00 ■■	0.00	17,600	18,000	17,600	1,109,360	19,635,672,000
30/06/2014	17,700	0.60 ▲	3.51	17,200	17,800	17,200	2,200,260	38,944,602,000
27/06/2014	17,100	-0.20 ▼	-1.16	17,300	17,400	17,100	945,630	16,170,273,000
26/06/2014	17,300	0.30 ▲	1.76	17,200	17,800	17,200	1,784,320	30,868,736,000
25/06/2014	17,000	1.10 ▲	6.92	16,000	17,000	15,900	3,359,900	57,118,300,000
24/06/2014	15,900	-0.10 ▼	-0.62	16,000	16,100	15,900	348,360	5,538,924,000
23/06/2014	16,000	0.40 ▲	2.56	15,800	16,300	15,700	777,360	12,437,760,000
20/06/2014	15,600	-0.10 ▼	-0.64	15,800	15,900	15,400	3,864,260	60,282,456,000
19/06/2014	15,700	-0.20 ▼	-1.26	15,800	15,900	15,500	732,750	11,504,175,000
18/06/2014	15,900	-0.20 ▼	-1.24	16,200	16,200	15,900	669,960	10,652,364,000
17/06/2014	16,100	0.20 ▲	1.26	15,900	16,200	15,700	800,840	12,893,524,000
16/06/2014	15,900	-0.30 ▼	-1.85	16,200	16,200	15,700	494,220	7,858,098,000
13/06/2014	16,200	0.20 ▲	1.25	16,000	16,300	15,900	697,730	11,303,226,000
12/06/2014	16,000	0.70 ▲	4.58	15,300	16,300	15,300	1,988,690	31,819,040,000
11/06/2014	15,300	0.30 ▲	2.00	14,900	15,400	14,800	587,360	8,986,608,000
10/06/2014	15,000	0.00 ■■	0.00	14,900	15,000	14,800	326,260	4,893,900,000
09/06/2014	15,000	-0.10 ▼	-0.66	14,900	15,200	14,500	706,220	10,593,300,000
06/06/2014	15,100	0.40 ▲	2.72	14,700	15,100	14,700	82,830	1,250,733,000
05/06/2014	14,700	-0.20 ▼	-1.34	14,900	15,000	14,700	203,260	2,987,922,000
04/06/2014	14,900	-0.30 ▼	-1.97	15,300	15,300	14,700	217,300	3,237,770,000
03/06/2014	15,200	-0.10 ▼	-0.65	15,300	15,500	15,200	180,940	2,750,288,000
02/06/2014	15,300	-0.30 ▼	-1.92	15,600	15,600	15,100	483,530	7,398,009,000
30/05/2014	15,600	-0.20 ▼	-1.27	15,600	15,800	15,600	319,540	4,984,824,000
29/05/2014	15,800	-0.20 ▼	-1.25	16,000	16,100	15,800	434,780	6,869,524,000
28/05/2014	16,000	0.00 ■■	0.00	16,000	16,400	15,800	662,710	10,603,360,000
27/05/2014	16,000	0.20 ▲	1.27	15,700	16,100	15,700	619,820	9,917,120,000
26/05/2014	15,800	0.10 ▲	0.64	15,600	15,900	15,400	182,410	2,882,078,000
23/05/2014	15,700	-0.20 ▼	-1.26	15,900	16,000	15,600	139,310	2,187,167,000
22/05/2014	15,900	0.20 ▲	1.27	16,300	16,300	15,800	549,940	8,744,046,000
21/05/2014	16,400	0.50 ▲	3.14	15,900	16,700	15,800	534,980	8,773,672,000
20/05/2014	15,900	0.20 ▲	1.27	15,600	15,900	15,500	368,780	5,863,602,000
19/05/2014	15,700	0.10 ▲	0.64	15,700	15,900	15,400	305,230	4,792,111,000
16/05/2014	15,600	0.40 ▲	2.63	15,400	15,800	15,200	175,240	2,733,744,000
15/05/2014	15,200	-0.10 ▼	-0.65	15,400	15,800	14,700	571,080	8,680,416,000
14/05/2014	15,300	0.90 ▲	6.25	14,300	15,400	14,300	735,580	11,254,374,000
13/05/2014	14,400	-0.40 ▼	-2.70	14,800	14,900	14,200	672,570	9,685,008,000
12/05/2014	14,800	-1.10 ▼	-6.92	15,500	15,500	14,800	496,450	7,347,460,000
09/05/2014	15,900	0.30 ▲	1.92	15,100	16,100	15,100	452,530	7,195,227,000
08/05/2014	15,600	-1.10 ▼	-6.59	16,200	16,200	15,600	961,400	14,997,840,000
07/05/2014	16,700	0.00 ■■	0.00	16,400	17,000	16,300	245,790	4,104,693,000
06/05/2014	16,700	-0.50 ▼	-2.91	16,900	17,000	16,400	739,870	12,355,829,000
05/05/2014	17,200	-0.60 ▼	-3.37	17,900	17,900	17,100	407,230	7,004,356,000
29/04/2014	17,800	0.00 ■■	0.00	17,800	17,900	17,600	238,220	4,240,316,000
28/04/2014	17,800	-0.10 ▼	-0.56	17,900	17,900	17,700	345,640	6,152,392,000
25/04/2014	17,900	0.00 ■■	0.00	17,900	18,000	17,900	324,090	5,801,211,000
24/04/2014	17,900	0.40 ▲	2.29	17,400	17,900	17,400	319,170	5,713,143,000
23/04/2014	17,500	-0.30 ▼	-1.69	17,800	17,900	17,500	210,120	3,677,100,000
22/04/2014	17,800	0.40 ▲	2.30	17,300	17,900	17,200	298,510	5,313,478,000
21/04/2014	17,400	-0.60 ▼	-3.33	17,600	18,000	17,400	583,320	10,149,768,000
18/04/2014	18,000	-0.70 ▼	-3.74	18,400	18,500	18,000	1,237,650	22,277,700,000
17/04/2014	18,700	0.10 ▲	0.54	19,000	19,200	18,700	661,130	12,363,131,000
16/04/2014	18,600	-1.40 ▼	-7.00	20,000	20,100	18,600	1,170,380	21,769,068,000
15/04/2014	20,000	-0.40 ▼	-1.96	20,500	20,500	20,000	582,650	11,653,000,000
14/04/2014	20,400	-0.40 ▼	-1.92	20,800	20,900	20,400	510,690	10,418,076,000
11/04/2014	20,800	-0.30 ▼	-1.42	21,100	21,100	20,700	491,410	10,221,328,000
10/04/2014	21,100	-0.10 ▼	-0.47	21,400	21,400	21,000	265,090	5,593,399,000
08/04/2014	21,200	0.40 ▲	1.92	20,800	21,400	20,800	455,170	9,649,604,000
07/04/2014	20,800	0.10 ▲	0.48	20,700	21,000	20,700	608,880	12,664,704,000
04/04/2014	20,700	-0.20 ▼	-0.96	21,000	21,000	20,600	324,030	6,707,421,000
03/04/2014	20,900	0.30 ▲	1.46	20,600	21,000	20,600	562,510	11,756,459,000
02/04/2014	20,600	-0.50 ▼	-2.37	21,100	21,200	20,400	763,870	15,735,722,000
01/04/2014	21,100	-0.40 ▼	-1.86	21,600	21,600	21,000	642,790	13,562,869,000
31/03/2014	21,500	-0.20 ▼	-0.92	21,600	21,800	21,500	540,830	11,627,845,000
28/03/2014	21,700	0.00 ■■	0.00	21,700	21,900	21,500	343,800	7,460,460,000
27/03/2014	21,700	0.00 ■■	0.00	21,700	21,700	21,400	1,130,340	24,528,378,000
26/03/2014	21,700	-0.60 ▼	-2.69	22,300	22,300	21,600	1,287,430	27,937,231,000
25/03/2014	22,300	-0.50 ▼	-2.19	22,800	22,800	22,200	1,727,400	38,521,020,000
24/03/2014	22,800	0.90 ▲	4.11	21,900	23,200	21,700	2,900,440	66,130,032,000
21/03/2014	21,900	0.30 ▲	1.39	21,600	21,900	21,500	744,250	16,299,075,000
20/03/2014	21,600	-0.40 ▼	-1.82	22,200	22,200	21,500	1,339,160	28,925,856,000
19/03/2014	22,000	0.40 ▲	1.85	21,700	22,200	21,500	1,843,330	40,553,260,000
18/03/2014	21,600	0.30 ▲	1.41	21,300	21,900	21,200	1,230,980	26,589,168,000
17/03/2014	21,300	-0.20 ▼	-0.93	21,700	21,700	21,300	1,014,130	21,600,969,000
14/03/2014	21,500	-0.20 ▼	-0.92	21,700	21,800	21,500	926,090	19,910,935,000
13/03/2014	21,700	0.10 ▲	0.46	21,900	21,900	21,600	477,450	10,360,665,000
12/03/2014	21,600	-0.20 ▼	-0.92	21,800	22,000	21,500	481,770	10,406,232,000
11/03/2014	21,800	-0.50 ▼	-2.24	22,300	22,400	21,800	1,175,410	25,623,938,000
10/03/2014	22,300	0.70 ▲	3.24	21,400	22,300	21,400	1,389,910	30,994,993,000
07/03/2014	21,600	-0.40 ▼	-1.82	22,000	22,000	21,600	505,680	10,922,688,000
06/03/2014	22,000	1.00 ▲	4.76	21,900	22,300	21,700	2,083,360	45,833,920,000
05/03/2014	21,000	0.10 ▲	0.48	21,000	21,200	20,800	541,470	11,370,870,000
04/03/2014	20,900	-0.20 ▼	-0.95	21,000	21,100	20,400	1,082,850	22,631,565,000
03/03/2014	21,100	-0.90 ▼	-4.09	21,900	22,000	21,100	1,170,950	24,707,045,000
28/02/2014	22,000	-0.30 ▼	-1.35	22,300	22,400	21,900	712,660	15,678,520,000
27/02/2014	22,300	-0.40 ▼	-1.76	22,700	22,700	22,300	806,110	17,976,253,000
26/02/2014	22,700	0.10 ▲	0.44	22,700	22,900	22,400	804,270	18,256,929,000
25/02/2014	22,600	0.40 ▲	1.80	22,100	22,600	22,100	733,330	16,573,258,000
24/02/2014	22,200	0.10 ▲	0.45	22,300	22,300	21,800	394,350	8,754,570,000
21/02/2014	22,100	0.10 ▲	0.45	22,000	22,300	21,800	582,900	12,882,090,000
20/02/2014	22,000	-0.70 ▼	-3.08	22,900	23,100	21,600	1,707,360	37,561,920,000
19/02/2014	22,700	0.00 ■■	0.00	22,900	22,900	22,500	876,960	19,906,992,000
18/02/2014	22,700	0.20 ▲	0.89	22,800	22,900	22,500	897,810	20,380,287,000
17/02/2014	22,500	-0.60 ▼	-2.60	23,000	23,000	22,000	1,926,760	43,352,100,000
14/02/2014	23,100	-0.20 ▼	-0.86	23,100	23,300	22,800	2,070,740	47,834,094,000
13/02/2014	23,300	-0.20 ▼	-0.85	23,700	23,700	23,100	1,041,040	24,256,232,000
12/02/2014	23,500	0.70 ▲	3.07	23,400	23,900	23,200	1,442,050	33,888,175,000
11/02/2014	22,800	0.70 ▲	3.17	22,400	23,600	22,400	4,592,910	104,718,348,000
10/02/2014	22,100	0.40 ▲	1.84	21,800	22,100	21,600	849,030	18,763,563,000
07/02/2014	21,700	0.00 ■■	0.00	21,900	22,000	21,600	681,620	14,791,154,000
06/02/2014	21,700	0.00 ■■	0.00	21,500	21,800	21,500	240,790	5,225,143,000
27/01/2014	21,700	0.00 ■■	0.00	21,800	21,800	21,400	324,390	7,039,263,000
24/01/2014	21,700	0.00 ■■	0.00	21,900	21,900	21,600	372,850	8,090,845,000
23/01/2014	21,700	0.20 ▲	0.93	21,600	21,800	21,500	136,290	2,957,493,000
22/01/2014	21,500	0.00 ■■	0.00	21,600	22,100	21,500	729,200	15,677,800,000
21/01/2014	21,500	0.00 ■■	0.00	21,600	21,600	21,400	417,020	8,965,930,000
20/01/2014	21,500	-0.10 ▼	-0.46	21,800	21,800	21,300	514,750	11,067,125,000
17/01/2014	21,600	0.10 ▲	0.47	21,700	21,900	21,500	915,980	19,785,168,000
16/01/2014	21,500	-0.10 ▼	-0.46	21,600	21,700	21,200	869,640	18,697,260,000
15/01/2014	21,600	-0.30 ▼	-1.37	21,800	22,000	21,600	872,750	18,851,400,000
14/01/2014	21,900	0.00 ■■	0.00	21,800	22,100	21,800	1,302,640	28,527,816,000
13/01/2014	21,900	0.00 ■■	0.00	21,900	22,300	21,900	1,050,720	23,010,768,000
10/01/2014	21,900	0.10 ▲	0.46	22,200	22,700	21,900	1,727,470	37,831,593,000
09/01/2014	21,800	0.30 ▲	1.40	21,600	21,800	21,600	951,090	20,733,762,000
08/01/2014	21,500	0.70 ▲	3.37	20,700	21,500	20,700	931,080	20,018,220,000
07/01/2014	20,800	-0.20 ▼	-0.95	21,000	21,300	20,800	398,390	8,286,512,000
06/01/2014	21,000	0.60 ▲	2.94	20,500	21,000	20,400	362,520	7,612,920,000
03/01/2014	20,400	-0.20 ▼	-0.97	20,500	20,600	20,400	123,170	2,512,668,000
02/01/2014	20,600	-0.20 ▼	-0.96	20,800	21,000	20,500	219,120	4,513,872,000
31/12/2013	20,800	0.50 ▲	2.46	20,300	20,800	20,300	292,820	6,090,656,000
30/12/2013	20,300	-0.70 ▼	-3.33	21,000	21,000	20,200	609,990	12,382,797,000
27/12/2013	21,000	-0.10 ▼	-0.47	21,200	21,300	21,000	312,490	6,562,290,000
26/12/2013	21,100	-0.20 ▼	-0.94	21,300	21,400	21,100	527,460	11,129,406,000
25/12/2013	21,300	-0.20 ▼	-0.93	21,600	21,600	21,300	240,390	5,120,307,000
24/12/2013	21,500	0.10 ▲	0.47	21,400	21,600	21,300	446,960	9,609,640,000
23/12/2013	21,400	-0.10 ▼	-0.47	21,500	21,500	21,300	444,810	9,518,934,000
20/12/2013	21,500	0.00 ■■	0.00	21,400	21,600	21,400	571,460	12,286,390,000
19/12/2013	21,500	0.20 ▲	0.94	21,300	21,700	21,300	842,690	18,117,835,000
18/12/2013	21,300	-0.10 ▼	-0.47	21,500	21,500	21,300	233,310	4,969,503,000
17/12/2013	21,400	0.00 ■■	0.00	21,400	21,500	21,300	370,190	7,922,066,000
16/12/2013	21,400	0.00 ■■	0.00	21,500	21,500	21,200	284,180	6,081,452,000
13/12/2013	21,400	0.10 ▲	0.47	21,300	21,500	21,300	250,560	5,361,984,000
12/12/2013	21,300	-0.10 ▼	-0.47	21,400	21,500	21,100	456,970	9,733,461,000
11/12/2013	21,400	-0.20 ▼	-0.93	21,600	21,700	21,400	1,086,260	23,245,964,000
10/12/2013	21,600	-0.20 ▼	-0.92	21,800	21,900	21,600	635,860	13,734,576,000
09/12/2013	21,800	-0.10 ▼	-0.46	21,900	22,100	21,800	990,450	21,591,810,000
06/12/2013	21,900	-0.20 ▼	-0.90	22,100	22,200	21,900	644,530	14,115,207,000
05/12/2013	22,100	0.00 ■■	0.00	22,100	22,400	22,000	911,140	20,136,194,000
04/12/2013	22,100	0.10 ▲	0.45	22,000	22,300	22,000	1,161,510	25,669,371,000
03/12/2013	22,000	-0.10 ▼	-0.45	22,100	22,400	22,000	1,158,290	25,482,380,000
02/12/2013	22,100	0.20 ▲	0.91	21,900	22,400	21,900	1,000,810	22,117,901,000
29/11/2013	21,900	-0.20 ▼	-0.90	22,100	22,100	21,800	712,770	15,609,663,000
28/11/2013	22,100	-0.20 ▼	-0.90	22,300	22,500	22,000	745,250	16,470,025,000
27/11/2013	22,300	0.00 ■■	0.00	22,500	22,500	22,200	1,262,280	28,148,844,000
26/11/2013	22,300	0.10 ▲	0.45	22,200	22,500	22,100	873,060	19,469,238,000
25/11/2013	22,200	0.40 ▲	1.83	21,800	22,600	21,700	2,882,700	63,995,940,000
22/11/2013	21,800	0.10 ▲	0.46	21,700	21,800	21,400	952,140	20,756,652,000
21/11/2013	21,700	-0.10 ▼	-0.46	21,900	22,600	21,700	2,270,650	49,273,105,000
20/11/2013	21,800	0.00 ■■	0.00	21,700	21,900	21,600	935,510	20,394,118,000
19/11/2013	21,800	-0.10 ▼	-0.46	21,900	22,100	21,800	896,040	19,533,672,000
18/11/2013	21,900	0.20 ▲	0.92	21,800	22,300	21,800	1,485,360	32,529,384,000
15/11/2013	21,700	0.40 ▲	1.88	21,400	21,800	21,400	737,870	16,011,779,000
14/11/2013	21,300	0.00 ■■	0.00	21,400	21,600	21,200	407,370	8,676,981,000
13/11/2013	21,300	-0.10 ▼	-0.47	21,300	21,600	21,300	372,290	7,929,777,000
12/11/2013	21,400	-0.10 ▼	-0.47	21,600	21,800	21,400	765,510	16,381,914,000
11/11/2013	21,500	0.10 ▲	0.47	21,300	21,600	21,300	640,790	13,776,985,000
08/11/2013	21,400	-0.10 ▼	-0.47	21,400	21,500	21,300	320,160	6,851,424,000
07/11/2013	21,500	0.10 ▲	0.47	21,500	21,900	21,300	1,440,440	30,969,460,000
06/11/2013	21,400	-0.20 ▼	-0.93	21,600	21,700	21,400	725,840	15,532,976,000
05/11/2013	21,600	0.30 ▲	1.41	21,300	21,600	21,200	513,420	11,089,872,000
04/11/2013	21,300	0.10 ▲	0.47	21,300	21,400	21,200	344,090	7,329,117,000
01/11/2013	21,200	0.10 ▲	0.47	21,100	21,300	21,100	101,310	2,147,772,000
31/10/2013	21,100	-0.20 ▼	-0.94	21,400	21,500	21,100	179,360	3,784,496,000
30/10/2013	21,300	-0.10 ▼	-0.47	21,200	21,500	21,200	159,770	3,403,101,000
29/10/2013	21,400	0.30 ▲	1.42	20,900	21,400	20,900	559,130	11,965,382,000
28/10/2013	21,100	-0.60 ▼	-2.76	21,700	21,700	21,100	878,510	18,536,561,000
25/10/2013	21,700	0.00 ■■	0.00	21,700	21,900	21,500	341,290	7,405,993,000
24/10/2013	21,700	-0.50 ▼	-2.25	22,200	22,300	21,700	885,750	19,220,775,000
23/10/2013	22,200	0.40 ▲	1.83	21,800	22,500	21,800	2,072,770	46,015,494,000
22/10/2013	21,800	0.20 ▲	0.93	21,600	22,000	21,600	457,760	9,979,168,000
21/10/2013	21,600	0.10 ▲	0.47	21,600	22,100	21,400	884,000	19,094,400,000
18/10/2013	21,500	-0.10 ▼	-0.46	21,600	21,700	21,400	257,000	5,525,500,000
17/10/2013	21,600	0.30 ▲	1.41	21,400	21,700	21,400	764,960	16,523,136,000
16/10/2013	21,300	0.20 ▲	0.95	21,100	21,400	21,000	395,530	8,424,789,000
15/10/2013	21,100	0.30 ▲	1.44	20,800	21,300	20,800	249,110	5,256,221,000
14/10/2013	20,800	-0.20 ▼	-0.95	21,000	21,200	20,800	183,030	3,807,024,000
11/10/2013	21,000	0.00 ■■	0.00	21,200	21,500	21,000	532,700	11,186,700,000
10/10/2013	21,000	-0.50 ▼	-2.33	21,400	21,500	21,000	580,120	12,182,520,000
09/10/2013	21,500	-0.20 ▼	-0.92	21,500	21,600	21,400	243,590	5,237,185,000
08/10/2013	21,700	-0.10 ▼	-0.46	21,900	21,900	21,400	228,300	4,954,110,000
07/10/2013	21,800	0.00 ■■	0.00	22,000	22,000	21,700	352,370	7,681,666,000
04/10/2013	21,800	0.40 ▲	1.87	21,300	21,800	21,200	541,730	11,809,714,000
03/10/2013	21,400	0.10 ▲	0.47	21,400	21,400	21,000	479,700	10,265,580,000
02/10/2013	21,300	-0.30 ▼	-1.39	21,600	21,700	21,300	660,040	14,058,852,000
01/10/2013	21,600	-0.10 ▼	-0.46	21,700	22,000	21,500	547,290	11,821,464,000
30/09/2013	21,700	0.10 ▲	0.46	21,900	21,900	21,600	258,360	5,606,412,000
27/09/2013	21,600	0.40 ▲	1.89	21,800	22,000	21,500	1,027,100	22,185,360,000
26/09/2013	22,200	0.10 ▲	0.45	22,100	22,300	21,900	641,560	14,242,632,000
25/09/2013	22,100	-0.10 ▼	-0.45	22,200	22,400	22,000	582,320	12,869,272,000
24/09/2013	22,200	0.50 ▲	2.30	21,600	22,200	21,600	690,710	15,333,762,000
23/09/2013	21,700	0.50 ▲	2.36	21,000	21,700	21,000	447,990	9,721,383,000
20/09/2013	21,200	-0.20 ▼	-0.93	21,500	21,600	21,100	326,630	6,924,556,000
19/09/2013	21,400	0.30 ▲	1.42	21,300	21,700	21,200	536,020	11,470,828,000
18/09/2013	21,100	0.30 ▲	1.44	21,000	21,300	20,900	603,530	12,734,483,000
17/09/2013	20,800	0.30 ▲	1.46	20,400	21,000	20,400	691,630	14,385,904,000
16/09/2013	20,500	-0.40 ▼	-1.91	21,400	21,400	20,500	905,920	18,571,360,000
13/09/2013	20,900	0.30 ▲	1.46	20,600	21,200	20,500	675,930	14,126,937,000
12/09/2013	20,600	-0.10 ▼	-0.48	20,600	20,800	20,500	271,800	5,599,080,000
11/09/2013	20,700	0.20 ▲	0.98	20,600	21,000	20,500	404,550	8,374,185,000
10/09/2013	20,500	0.60 ▲	3.02	20,100	20,600	20,100	375,500	7,697,750,000
09/09/2013	19,900	-0.40 ▼	-1.97	20,100	20,300	19,800	401,320	7,986,268,000
06/09/2013	20,300	0.40 ▲	2.01	19,900	20,300	19,600	348,880	7,082,264,000
05/09/2013	19,900	0.40 ▲	2.05	19,500	20,000	19,200	482,050	9,592,795,000
04/09/2013	19,500	-0.20 ▼	-1.02	20,100	20,100	19,400	464,610	9,059,895,000
03/09/2013	19,700	-0.80 ▼	-3.90	20,600	20,800	19,700	788,500	15,533,450,000
30/08/2013	20,500	0.60 ▲	3.02	20,100	20,500	20,000	430,520	8,825,660,000
29/08/2013	19,900	-0.40 ▼	-1.97	20,300	20,800	19,900	314,460	6,257,754,000
28/08/2013	20,300	-0.80 ▼	-3.79	21,000	21,000	20,200	923,980	18,756,794,000
27/08/2013	21,100	-0.70 ▼	-3.21	21,800	21,800	21,100	302,450	6,381,695,000
26/08/2013	21,800	0.30 ▲	1.40	21,500	21,800	21,100	261,130	5,692,634,000
23/08/2013	21,500	-0.20 ▼	-0.92	21,700	21,900	21,200	345,820	7,435,130,000
22/08/2013	21,700	-0.40 ▼	-1.81	22,000	22,300	21,600	380,700	8,261,190,000
21/08/2013	22,100	-0.40 ▼	-1.78	22,600	22,600	21,900	522,770	11,553,217,000
20/08/2013	22,500	-0.20 ▼	-0.88	22,600	22,900	22,400	712,700	16,035,750,000
19/08/2013	22,700	0.10 ▲	0.44	22,400	23,000	22,400	737,800	16,748,060,000
16/08/2013	22,600	0.30 ▲	1.35	22,300	22,700	22,100	847,250	19,147,850,000
15/08/2013	22,300	0.50 ▲	2.29	21,800	22,500	21,600	875,640	19,526,772,000
14/08/2013	21,800	0.70 ▲	3.32	21,100	21,800	21,000	361,020	7,870,236,000
13/08/2013	21,100	-0.30 ▼	-1.40	21,500	21,500	21,100	332,130	7,007,943,000
12/08/2013	21,400	-0.20 ▼	-0.93	21,600	21,800	21,300	211,050	4,516,470,000
09/08/2013	21,600	0.00 ■■	0.00	21,500	21,900	21,500	322,050	6,956,280,000
08/08/2013	21,600	-0.50 ▼	-2.26	22,300	22,300	21,600	350,150	7,563,240,000
07/08/2013	22,100	0.70 ▲	3.27	21,500	22,400	21,400	736,210	16,270,241,000
06/08/2013	21,400	0.40 ▲	1.90	21,000	21,400	21,000	454,480	9,725,872,000
05/08/2013	21,000	-0.10 ▼	-0.47	21,000	21,300	20,900	280,810	5,897,010,000
02/08/2013	21,100	0.10 ▲	0.48	21,100	21,200	20,900	285,850	6,031,435,000
01/08/2013	21,000	0.00 ■■	0.00	20,800	21,300	20,700	329,870	6,927,270,000
31/07/2013	21,000	-0.20 ▼	-0.94	21,300	21,400	20,800	270,720	5,685,120,000
30/07/2013	21,200	0.90 ▲	4.43	20,300	21,500	20,300	536,210	11,367,652,000
29/07/2013	20,300	-0.70 ▼	-3.33	21,000	21,200	20,200	517,230	10,499,769,000
26/07/2013	21,000	0.00 ■■	0.00	21,000	21,400	20,500	626,460	13,155,660,000
25/07/2013	21,000	-1.10 ▼	-4.98	22,000	22,100	21,000	713,820	14,990,220,000
24/07/2013	22,100	-0.40 ▼	-1.78	22,500	22,500	21,800	358,910	7,931,911,000
23/07/2013	22,500	0.10 ▲	0.45	22,400	22,700	22,300	271,460	6,107,850,000
22/07/2013	22,400	-0.40 ▼	-1.75	23,000	23,000	22,300	585,020	13,104,448,000
19/07/2013	22,800	0.10 ▲	0.44	22,700	23,000	22,600	525,010	11,970,228,000
18/07/2013	22,700	-0.60 ▼	-2.58	23,000	23,400	22,700	927,630	21,057,201,000
17/07/2013	23,300	-0.10 ▼	-0.43	23,100	23,500	22,900	839,450	19,559,185,000
16/07/2013	23,400	0.50 ▲	2.18	23,000	23,700	23,000	993,800	23,254,920,000
15/07/2013	22,900	0.10 ▲	0.44	22,800	23,400	22,800	919,220	21,050,138,000
12/07/2013	22,800	1.00 ▲	4.59	22,100	22,800	22,100	663,800	15,134,640,000
11/07/2013	21,800	0.10 ▲	0.46	21,700	22,000	21,500	350,920	7,650,056,000
10/07/2013	21,700	-0.30 ▼	-1.36	22,000	22,400	21,700	421,370	9,143,729,000
09/07/2013	22,000	0.00 ■■	0.00	21,900	22,100	21,700	451,990	9,943,780,000
08/07/2013	22,000	-0.40 ▼	-1.79	22,300	22,400	21,700	583,850	12,844,700,000
05/07/2013	22,400	0.30 ▲	1.36	22,100	23,100	22,100	1,106,290	24,780,896,000
04/07/2013	22,100	1.00 ▲	4.74	21,200	22,200	21,100	934,490	20,652,229,000
03/07/2013	21,100	-0.50 ▼	-2.31	21,500	21,700	21,100	413,040	8,715,144,000
02/07/2013	21,600	0.70 ▲	3.35	20,900	21,600	20,900	684,850	14,792,760,000
01/07/2013	20,900	-0.50 ▼	-2.34	21,200	21,200	20,600	502,490	10,502,041,000
28/06/2013	21,400	0.40 ▲	1.90	21,300	22,000	21,200	948,210	20,291,694,000
27/06/2013	21,000	1.30 ▲	6.60	20,000	21,000	19,800	625,710	13,139,910,000
26/06/2013	19,700	-0.80 ▼	-3.90	20,300	20,900	19,400	917,650	18,077,705,000
25/06/2013	20,500	-1.50 ▼	-6.82	22,000	22,000	20,500	1,422,630	29,163,915,000
24/06/2013	22,000	-0.90 ▼	-3.93	22,900	22,900	21,900	673,430	14,815,460,000
21/06/2013	22,900	0.70 ▲	3.15	22,000	22,900	21,600	3,211,240	73,537,396,000
20/06/2013	22,200	-0.40 ▼	-1.77	22,800	23,200	22,200	594,080	13,188,576,000
19/06/2013	22,600	1.40 ▲	6.60	21,600	22,600	21,500	789,090	17,833,434,000
18/06/2013	21,200	-1.20 ▼	-5.36	21,400	22,000	21,000	1,551,910	32,900,492,000
17/06/2013	22,400	-1.60 ▼	-6.67	24,100	24,100	22,400	1,451,810	32,520,544,000
14/06/2013	24,000	0.00 ■■	0.00	24,600	24,600	24,000	602,360	14,456,640,000
13/06/2013	24,000	0.50 ▲	2.13	23,400	24,200	23,200	1,478,610	35,486,640,000
12/06/2013	23,500	-0.50 ▼	-2.08	24,000	24,000	23,400	2,117,360	49,757,960,000
11/06/2013	24,000	-0.50 ▼	-2.04	24,200	24,500	23,700	1,048,890	25,173,360,000
10/06/2013	24,500	-0.50 ▼	-2.00	25,300	25,700	24,500	2,236,310	54,789,595,000
07/06/2013	25,000	-0.50 ▼	-1.96	25,100	25,300	23,900	2,650,730	66,268,250,000
06/06/2013	25,500	1.20 ▲	4.94	24,300	25,700	24,100	1,495,670	38,139,585,000
05/06/2013	24,300	1.30 ▲	5.65	23,000	24,300	23,000	1,292,760	31,414,068,000
04/06/2013	23,000	-0.50 ▼	-2.13	23,500	23,800	22,900	1,277,180	29,375,140,000
03/06/2013	23,500	-0.60 ▼	-2.49	23,800	24,200	23,300	1,111,670	26,124,245,000
31/05/2013	24,100	-0.10 ▼	-0.41	24,400	24,900	23,800	1,371,350	33,049,535,000
30/05/2013	24,200	0.00 ■■	0.00	24,000	24,300	23,700	1,495,330	36,186,986,000
29/05/2013	24,200	0.70 ▲	2.98	24,400	24,900	23,600	2,238,390	54,169,038,000
28/05/2013	23,500	1.50 ▲	6.82	22,200	23,500	22,000	2,541,710	59,730,185,000
27/05/2013	22,000	1.00 ▲	4.76	21,000	22,000	21,000	1,719,880	37,837,360,000
24/05/2013	21,000	0.60 ▲	2.94	20,700	21,400	20,200	908,960	19,088,160,000
23/05/2013	20,400	0.30 ▲	1.49	20,000	20,900	19,800	1,379,350	28,138,740,000
22/05/2013	20,100	-0.40 ▼	-1.95	20,500	20,900	20,000	764,510	15,366,651,000
21/05/2013	20,500	0.30 ▲	1.49	20,800	21,200	20,200	968,740	19,859,170,000
20/05/2013	20,200	1.30 ▲	6.88	18,900	20,200	18,900	2,084,410	42,105,082,000
17/05/2013	18,900	0.50 ▲	2.72	18,500	19,000	18,200	1,218,070	23,021,523,000
16/05/2013	18,400	-0.10 ▼	-0.54	18,500	18,800	18,400	452,590	8,327,656,000
15/05/2013	18,500	0.20 ▲	1.09	18,300	18,800	18,100	370,010	6,845,185,000
14/05/2013	18,300	-0.60 ▼	-3.17	18,600	18,800	17,800	767,610	14,047,263,000
13/05/2013	18,900	-0.40 ▼	-2.07	19,400	19,400	18,700	554,530	10,480,617,000
10/05/2013	19,300	0.20 ▲	1.05	19,200	19,500	19,000	905,780	17,481,554,000
09/05/2013	19,100	0.20 ▲	1.06	19,000	19,700	18,900	589,490	11,259,259,000
08/05/2013	18,900	0.70 ▲	3.85	18,200	19,400	18,100	1,422,130	26,878,257,000
07/05/2013	18,200	0.10 ▲	0.55	18,100	18,500	18,000	798,850	14,539,070,000
06/05/2013	18,100	0.50 ▲	2.84	18,000	18,200	17,800	359,410	6,505,321,000
03/05/2013	17,600	0.60 ▲	3.53	17,000	17,600	16,900	413,440	7,276,544,000
02/05/2013	17,000	0.00 ■■	0.00	17,000	17,100	16,900	230,370	3,916,290,000
26/04/2013	17,000	-0.10 ▼	-0.58	17,200	17,200	17,000	357,060	6,070,020,000
25/04/2013	17,100	0.60 ▲	3.64	16,800	17,300	16,800	532,910	9,112,761,000
24/04/2013	17,100	-0.10 ▼	-0.58	17,000	17,400	16,900	349,050	5,968,755,000
23/04/2013	17,200	0.50 ▲	2.99	16,700	17,300	16,700	439,870	7,565,764,000
22/04/2013	16,700	0.00 ■■	0.00	16,500	16,700	16,400	376,030	6,279,701,000
18/04/2013	16,700	-0.30 ▼	-1.76	17,000	17,000	16,600	355,320	5,933,844,000
17/04/2013	17,000	0.00 ■■	0.00	17,000	17,200	16,700	467,980	7,955,660,000
16/04/2013	17,000	0.60 ▲	3.66	16,700	17,200	16,000	868,040	14,756,680,000
15/04/2013	16,400	-1.10 ▼	-6.29	17,100	17,400	16,300	1,372,860	22,514,904,000
12/04/2013	17,500	0.00 ■■	0.00	17,400	18,000	16,800	1,012,570	17,719,975,000
11/04/2013	17,500	-0.30 ▼	-1.69	17,800	17,900	17,100	947,360	16,578,800,000
10/04/2013	17,800	-1.20 ▼	-6.32	19,000	19,200	17,800	1,533,580	27,297,724,000
09/04/2013	19,000	1.20 ▲	6.74	17,800	19,000	17,600	1,857,240	35,287,560,000
08/04/2013	17,800	-0.20 ▼	-1.11	17,900	18,100	17,500	1,256,710	22,369,438,000
05/04/2013	18,000	-0.20 ▼	-1.10	18,200	18,400	17,800	1,262,400	22,723,200,000
04/04/2013	18,200	0.80 ▲	4.60	17,400	18,200	17,400	2,356,350	42,885,570,000
03/04/2013	17,400	0.70 ▲	4.19	16,700	17,400	16,600	2,603,860	45,307,164,000
02/04/2013	16,700	0.40 ▲	2.45	16,300	17,000	16,300	1,252,780	20,921,426,000
01/04/2013	16,300	0.80 ▲	5.16	15,500	16,300	15,000	768,770	12,530,951,000
29/03/2013	15,500	0.00 ■■	0.00	15,100	15,600	14,800	393,800	6,103,900,000
28/03/2013	15,500	-0.40 ▼	-2.52	15,900	15,900	15,400	213,120	3,303,360,000
27/03/2013	15,900	-0.10 ▼	-0.62	16,200	16,200	15,700	1,103,980	17,553,282,000
26/03/2013	16,000	1.00 ▲	6.67	15,000	16,000	15,000	1,775,130	28,402,080,000
25/03/2013	15,000	0.00 ■■	0.00	15,000	15,000	14,800	173,130	2,596,950,000
22/03/2013	15,000	0.30 ▲	2.04	14,700	15,300	14,700	845,970	12,689,550,000
21/03/2013	14,700	0.20 ▲	1.38	14,700	14,800	14,500	302,180	4,442,046,000
20/03/2013	14,500	0.00 ■■	0.00	14,500	14,800	14,500	294,930	4,276,485,000
19/03/2013	14,500	-0.10 ▼	-0.68	14,500	14,600	14,500	149,270	2,164,415,000
18/03/2013	14,600	0.00 ■■	0.00	14,600	14,700	14,600	119,110	1,739,006,000
15/03/2013	14,600	0.00 ■■	0.00	14,600	14,600	14,500	141,850	2,071,010,000
14/03/2013	14,600	-0.10 ▼	-0.68	14,800	14,800	14,500	231,040	3,373,184,000
13/03/2013	14,700	-0.30 ▼	-2.00	15,000	15,000	14,700	234,340	3,444,798,000
12/03/2013	15,000	0.30 ▲	2.04	15,000	15,000	14,800	336,430	5,046,450,000
11/03/2013	14,700	0.70 ▲	5.00	14,400	14,700	14,200	549,340	8,075,298,000
08/03/2013	14,000	0.10 ▲	0.72	13,900	14,000	13,900	137,820	1,929,480,000
07/03/2013	13,900	0.10 ▲	0.72	13,600	13,900	13,600	391,000	5,434,900,000
06/03/2013	13,800	0.40 ▲	2.99	13,600	13,800	13,200	312,520	4,312,776,000
05/03/2013	13,400	-0.60 ▼	-4.29	13,600	13,800	13,200	398,410	5,338,694,000
04/03/2013	14,000	-0.60 ▼	-4.11	14,100	14,600	13,900	315,440	4,416,160,000
01/03/2013	15,600	0.00 ■■	0.00	15,600	15,700	15,400	382,580	5,968,248,000
28/02/2013	15,600	0.10 ▲	0.65	15,800	15,900	15,500	352,050	5,491,980,000
27/02/2013	15,500	0.00 ■■	0.00	15,600	15,600	15,100	568,280	8,808,340,000
26/02/2013	15,500	-0.70 ▼	-4.32	16,100	16,200	15,400	823,500	12,764,250,000
25/02/2013	16,200	0.30 ▲	1.89	16,000	16,300	15,900	515,280	8,347,536,000
22/02/2013	15,900	0.30 ▲	1.92	15,800	16,200	15,400	1,450,270	23,059,293,000
21/02/2013	15,600	-0.70 ▼	-4.29	16,500	16,600	15,500	1,122,940	17,517,864,000
20/02/2013	16,300	0.40 ▲	2.52	15,700	16,800	15,500	1,310,730	21,364,899,000
19/02/2013	15,900	0.60 ▲	3.92	15,300	16,100	15,200	998,240	15,872,016,000
18/02/2013	15,300	0.60 ▲	4.08	14,700	15,300	14,700	507,940	7,771,482,000
08/02/2013	14,700	0.20 ▲	1.38	14,600	14,900	14,600	455,880	6,701,436,000
07/02/2013	14,500	0.00 ■■	0.00	14,600	14,700	14,400	577,900	8,379,550,000
06/02/2013	14,500	0.10 ▲	0.69	14,400	14,600	14,400	268,320	3,890,640,000
05/02/2013	14,400	0.20 ▲	1.41	14,200	14,700	13,900	632,140	9,102,816,000
04/02/2013	14,200	-0.10 ▼	-0.70	14,400	14,400	14,200	432,020	6,134,684,000
01/02/2013	14,300	-0.20 ▼	-1.38	14,200	14,400	14,100	273,750	3,914,625,000
31/01/2013	14,500	0.90 ▲	6.62	13,700	14,500	13,700	1,943,540	28,181,330,000
30/01/2013	13,600	0.10 ▲	0.74	13,700	13,700	13,500	400,020	5,440,272,000
29/01/2013	13,500	0.00 ■■	0.00	13,400	13,700	13,400	244,630	3,302,505,000
28/01/2013	13,500	0.30 ▲	2.27	13,200	13,800	13,200	1,032,410	13,937,535,000
25/01/2013	13,200	0.10 ▲	0.76	13,100	13,300	13,000	483,990	6,388,668,000
24/01/2013	13,100	0.30 ▲	2.34	12,800	13,200	12,800	394,350	5,165,985,000
23/01/2013	12,800	-0.10 ▼	-0.78	13,100	13,100	12,700	266,610	3,412,608,000
22/01/2013	12,900	-0.20 ▼	-1.53	13,100	13,100	12,800	253,910	3,275,439,000
21/01/2013	13,100	0.00 ■■	0.00	13,100	13,200	13,000	196,180	2,569,958,000
18/01/2013	13,100	-0.10 ▼	-0.76	13,100	13,200	13,000	224,750	2,944,225,000
17/01/2013	13,200	-0.30 ▼	-2.22	13,500	13,600	13,200	184,190	2,431,308,000
16/01/2013	13,500	0.20 ▲	1.50	13,500	13,600	13,300	582,680	7,866,180,000
15/01/2013	13,300	0.20 ▲	1.53	13,200	13,400	13,000	244,320	3,249,456,000
14/01/2013	13,100	-0.10 ▼	-0.76	13,100	13,200	12,900	157,260	2,060,106,000
11/01/2013	13,200	-0.10 ▼	-0.75	13,400	13,400	13,100	337,600	4,456,320,000
10/01/2013	13,300	0.20 ▲	1.53	13,100	13,300	13,000	291,540	3,877,482,000
09/01/2013	13,100	0.00 ■■	0.00	13,200	13,700	13,000	875,570	11,469,967,000
08/01/2013	13,100	0.10 ▲	0.77	12,900	13,100	12,900	669,480	8,770,188,000
07/01/2013	13,000	0.10 ▲	0.78	13,000	13,100	12,900	1,071,050	13,923,650,000
04/01/2013	12,900	0.10 ▲	0.78	12,700	13,000	12,700	386,770	4,989,333,000
03/01/2013	12,800	-0.20 ▼	-1.54	12,900	12,900	12,700	250,300	3,203,840,000
02/01/2013	13,000	0.50 ▲	4.00	12,500	13,000	12,500	457,400	5,946,200,000
28/12/2012	12,500	0.00 ■■	0.00	12,600	12,600	12,500	158,030	1,975,375,000
27/12/2012	12,500	-0.10 ▼	-0.79	12,600	12,700	12,500	466,480	5,831,000,000
26/12/2012	12,600	0.20 ▲	1.61	12,300	12,600	12,300	102,480	1,291,248,000
25/12/2012	12,400	-0.20 ▼	-1.59	12,700	12,700	12,400	249,350	3,091,940,000
24/12/2012	12,600	0.00 ■■	0.00	12,400	12,700	12,400	161,880	2,039,688,000
21/12/2012	12,600	-0.10 ▼	-0.79	12,700	12,700	12,400	189,320	2,385,432,000
20/12/2012	12,700	0.00 ■■	0.00	12,700	12,800	12,600	129,710	1,647,317,000
19/12/2012	12,700	0.00 ■■	0.00	12,600	12,800	12,600	501,140	6,364,478,000
18/12/2012	12,700	-0.10 ▼	-0.78	12,800	12,800	12,600	133,100	1,690,370,000
17/12/2012	12,800	0.10 ▲	0.79	12,600	12,800	12,600	356,190	4,559,232,000
14/12/2012	12,700	-0.10 ▼	-0.78	12,800	12,900	12,700	474,490	6,026,023,000
13/12/2012	12,800	0.30 ▲	2.40	12,600	12,900	12,500	820,980	10,508,544,000
12/12/2012	12,500	0.30 ▲	2.46	12,300	12,600	12,300	545,530	6,819,125,000
11/12/2012	12,200	0.30 ▲	2.52	11,900	12,300	11,800	450,330	5,494,026,000
10/12/2012	11,900	0.30 ▲	2.59	11,500	11,900	11,500	189,990	2,260,881,000
07/12/2012	11,600	0.00 ■■	0.00	11,400	11,700	11,400	61,290	710,964,000
06/12/2012	11,600	0.00 ■■	0.00	11,600	11,700	11,500	55,690	646,004,000
05/12/2012	11,600	0.00 ■■	0.00	11,700	11,900	11,600	180,120	2,089,392,000
04/12/2012	11,600	0.10 ▲	0.87	11,500	11,600	11,500	22,830	264,828,000
03/12/2012	11,500	0.00 ■■	0.00	11,500	11,500	11,400	28,050	322,575,000
30/11/2012	11,500	0.10 ▲	0.88	11,400	11,500	11,400	165,960	1,908,540,000
29/11/2012	11,400	0.00 ■■	0.00	11,500	11,500	11,400	76,930	877,002,000
28/11/2012	11,400	0.00 ■■	0.00	11,400	11,500	11,400	198,240	2,259,936,000
27/11/2012	11,400	0.00 ■■	0.00	11,400	11,500	11,400	8,000	91,200,000
26/11/2012	11,400	-0.10 ▼	-0.87	11,400	11,500	11,400	163,590	1,864,926,000
23/11/2012	11,500	0.20 ▲	1.77	11,300	11,700	11,300	278,370	3,201,255,000
22/11/2012	11,300	0.10 ▲	0.89	11,300	11,300	11,200	38,550	435,615,000
21/11/2012	11,200	-0.10 ▼	-0.88	11,300	11,300	11,200	50,050	560,560,000
20/11/2012	11,300	-0.10 ▼	-0.88	11,400	11,500	11,200	157,740	1,782,462,000
19/11/2012	11,400	-0.10 ▼	-0.87	11,400	11,600	11,400	91,780	1,046,292,000
16/11/2012	11,500	0.00 ■■	0.00	11,500	11,500	11,300	143,810	1,653,815,000
15/11/2012	11,500	0.20 ▲	1.77	11,700	11,800	11,400	497,190	5,717,685,000
14/11/2012	11,300	0.50 ▲	4.63	11,200	11,300	11,200	116,970	1,321,761,000
13/11/2012	10,800	-0.20 ▼	-1.82	10,900	11,000	10,800	40,770	440,316,000
12/11/2012	11,000	0.10 ▲	0.92	10,900	11,000	10,800	119,950	1,319,450,000
09/11/2012	10,900	0.10 ▲	0.93	10,800	10,900	10,800	78,520	855,868,000
08/11/2012	10,800	-0.10 ▼	-0.92	10,900	10,900	10,800	67,550	729,540,000
07/11/2012	10,900	0.30 ▲	2.83	10,600	11,000	10,600	101,250	1,103,625,000
06/11/2012	10,600	-0.10 ▼	-0.93	10,600	10,600	10,500	76,180	807,508,000
05/11/2012	10,700	0.10 ▲	0.94	10,600	10,700	10,500	34,590	370,113,000
02/11/2012	10,600	-0.30 ▼	-2.75	10,900	10,900	10,500	150,610	1,596,466,000
01/11/2012	10,900	0.00 ■■	0.00	11,000	11,100	10,800	89,010	970,209,000
31/10/2012	10,900	0.00 ■■	0.00	10,900	10,900	10,800	74,520	812,268,000
30/10/2012	10,900	-0.30 ▼	-2.68	10,900	11,000	10,900	54,150	590,235,000
29/10/2012	11,200	0.00 ■■	0.00	11,100	11,200	11,000	32,420	363,104,000
26/10/2012	11,200	0.00 ■■	0.00	11,000	11,200	11,000	40,200	450,240,000
25/10/2012	11,200	0.00 ■■	0.00	11,300	11,300	11,100	7,590	85,008,000
24/10/2012	11,200	-0.20 ▼	-1.75	11,200	11,400	11,200	38,870	435,344,000
23/10/2012	11,400	0.10 ▲	0.88	11,300	11,400	11,300	69,200	788,880,000
22/10/2012	11,300	0.10 ▲	0.89	11,100	11,300	11,100	164,800	1,862,240,000
19/10/2012	11,200	-0.20 ▼	-1.75	11,500	11,500	11,200	89,400	1,001,280,000
18/10/2012	11,400	-0.10 ▼	-0.87	11,500	11,500	11,200	89,520	1,020,528,000
17/10/2012	11,500	0.00 ■■	0.00	11,300	11,500	11,300	60,540	696,210,000
16/10/2012	11,500	0.20 ▲	1.77	11,200	11,500	11,200	74,450	856,175,000
15/10/2012	11,300	-0.30 ▼	-2.59	11,600	11,600	11,200	36,110	408,043,000
12/10/2012	11,600	0.00 ■■	0.00	11,800	11,800	11,500	20,160	233,856,000
11/10/2012	11,600	0.00 ■■	0.00	11,700	11,900	11,600	121,690	1,411,604,000
10/10/2012	11,600	0.20 ▲	1.75	11,300	11,700	11,300	350,250	4,062,900,000
09/10/2012	11,400	0.00 ■■	0.00	11,500	11,500	11,200	46,900	534,660,000
08/10/2012	11,400	0.40 ▲	3.64	11,100	11,400	11,100	230,180	2,624,052,000
05/10/2012	11,000	0.10 ▲	0.92	11,000	11,100	11,000	41,710	458,810,000
04/10/2012	10,900	-0.30 ▼	-2.68	11,000	11,100	10,900	39,040	425,536,000
03/10/2012	11,200	0.30 ▲	2.75	10,900	11,300	10,900	124,250	1,391,600,000
02/10/2012	10,900	0.30 ▲	2.83	10,500	11,000	10,500	282,460	3,078,814,000
01/10/2012	10,600	-0.10 ▼	-0.93	10,700	10,700	10,400	65,520	694,512,000
28/09/2012	10,700	-0.10 ▼	-0.93	10,700	10,800	10,700	24,880	266,216,000
27/09/2012	10,800	-0.10 ▼	-0.92	10,900	10,900	10,800	23,100	249,480,000
26/09/2012	10,900	0.10 ▲	0.93	10,800	11,000	10,800	7,770	84,693,000
25/09/2012	10,800	0.00 ■■	0.00	10,800	10,900	10,700	31,420	339,336,000
24/09/2012	10,800	-0.20 ▼	-1.82	11,000	11,000	10,800	64,930	701,244,000
21/09/2012	11,000	0.10 ▲	0.92	10,800	11,100	10,800	86,770	954,470,000
20/09/2012	10,900	-0.10 ▼	-0.91	10,900	10,900	10,800	62,790	684,411,000
19/09/2012	11,000	0.10 ▲	0.92	10,900	11,000	10,700	42,820	471,020,000
18/09/2012	10,900	-0.30 ▼	-2.68	11,100	11,300	10,900	194,560	2,120,704,000
17/09/2012	11,200	-0.20 ▼	-1.75	11,400	11,400	11,200	42,840	479,808,000
14/09/2012	11,400	0.20 ▲	1.79	11,300	11,400	11,300	171,230	1,952,022,000
13/09/2012	11,200	0.10 ▲	0.90	11,100	11,300	10,900	67,800	759,360,000
12/09/2012	11,100	0.00 ■■	0.00	11,200	11,300	11,100	166,390	1,846,929,000
11/09/2012	11,100	0.00 ■■	0.00	11,000	11,300	11,000	124,870	1,386,057,000
10/09/2012	11,100	-0.30 ▼	-2.63	11,400	11,400	11,000	194,830	2,162,613,000
07/09/2012	11,400	0.10 ▲	0.88	11,200	11,400	11,100	113,570	1,294,698,000
06/09/2012	11,300	0.00 ■■	0.00	11,300	11,300	11,200	76,340	862,642,000
05/09/2012	11,300	-0.10 ▼	-0.88	11,400	11,400	11,100	150,600	1,701,780,000
04/09/2012	11,400	0.00 ■■	0.00	11,300	11,500	11,300	84,680	965,352,000
31/08/2012	11,400	0.00 ■■	0.00	11,500	11,500	11,300	33,800	385,320,000
30/08/2012	11,400	-0.20 ▼	-1.72	11,500	11,600	11,400	61,990	706,686,000
29/08/2012	11,600	0.40 ▲	3.57	11,400	11,600	11,200	107,720	1,249,552,000
28/08/2012	11,200	0.20 ▲	1.82	11,000	11,200	10,700	48,750	546,000,000
27/08/2012	11,000	-0.50 ▼	-4.35	11,200	11,500	11,000	291,000	3,201,000,000
24/08/2012	11,500	0.40 ▲	3.60	10,600	11,600	10,600	320,940	3,690,810,000
23/08/2012	11,100	-0.50 ▼	-4.31	11,300	11,500	11,100	179,830	1,996,113,000
22/08/2012	11,600	0.00 ■■	0.00	11,200	11,800	11,200	397,430	4,610,188,000
21/08/2012	11,600	-0.60 ▼	-4.92	12,100	12,100	11,600	239,060	2,773,096,000
20/08/2012	12,200	0.20 ▲	1.67	12,000	12,200	12,000	130,960	1,597,712,000
17/08/2012	12,000	0.00 ■■	0.00	11,900	12,100	11,900	71,020	852,240,000
16/08/2012	12,000	0.00 ■■	0.00	12,000	12,200	11,900	86,700	1,040,400,000
15/08/2012	12,000	-0.10 ▼	-0.83	12,100	12,200	11,900	91,170	1,094,040,000
14/08/2012	12,100	0.10 ▲	0.83	12,000	12,100	12,000	41,990	508,079,000
13/08/2012	12,000	-0.10 ▼	-0.83	12,100	12,100	11,900	80,000	960,000,000
10/08/2012	12,100	-0.20 ▼	-1.63	12,200	12,300	12,000	55,810	675,301,000
09/08/2012	12,300	-0.10 ▼	-0.81	12,400	12,500	12,200	119,290	1,467,267,000
08/08/2012	12,400	0.30 ▲	2.48	12,100	12,400	12,000	246,470	3,056,228,000
07/08/2012	12,100	-0.10 ▼	-0.82	12,200	12,200	12,100	18,760	226,996,000
06/08/2012	12,200	0.20 ▲	1.67	12,000	12,400	12,000	71,710	874,862,000
03/08/2012	12,000	0.00 ■■	0.00	11,900	12,100	11,800	37,990	455,880,000
02/08/2012	12,000	0.10 ▲	0.84	12,000	12,100	11,900	35,610	427,320,000
01/08/2012	11,900	0.00 ■■	0.00	11,900	12,100	11,800	106,450	1,266,755,000
31/07/2012	11,900	-0.10 ▼	-0.83	12,100	12,100	11,900	77,100	917,490,000
30/07/2012	12,000	-0.10 ▼	-0.83	12,100	12,200	12,000	73,070	876,840,000
27/07/2012	12,100	-0.20 ▼	-1.63	12,300	12,400	12,000	262,000	3,170,200,000
26/07/2012	12,300	0.20 ▲	1.65	12,300	12,300	12,100	67,740	833,202,000
25/07/2012	12,100	0.00 ■■	0.00	12,100	12,200	12,000	194,000	2,347,400,000
24/07/2012	12,100	-0.20 ▼	-1.63	12,100	12,300	12,000	168,610	2,040,181,000
23/07/2012	12,300	-0.50 ▼	-3.91	12,700	12,900	12,300	325,960	4,009,308,000
20/07/2012	12,800	0.10 ▲	0.79	12,900	12,900	12,700	405,470	5,190,016,000
19/07/2012	12,700	0.50 ▲	4.10	12,400	12,700	12,200	387,340	4,919,218,000
18/07/2012	12,200	-0.10 ▼	-0.81	12,300	12,500	12,100	189,190	2,308,118,000
17/07/2012	12,300	0.20 ▲	1.65	12,000	12,500	12,000	173,210	2,130,483,000
16/07/2012	12,100	-0.10 ▼	-0.82	12,000	12,300	11,900	207,590	2,511,839,000
13/07/2012	12,200	0.40 ▲	3.39	11,700	12,200	11,700	334,980	4,086,756,000
12/07/2012	11,800	0.10 ▲	0.85	11,900	11,900	11,600	125,850	1,485,030,000
11/07/2012	11,700	0.20 ▲	1.74	11,500	11,700	11,500	98,080	1,147,536,000
10/07/2012	11,500	0.00 ■■	0.00	11,500	11,700	11,500	120,860	1,389,890,000
09/07/2012	11,500	-0.40 ▼	-3.36	11,900	11,900	11,500	404,390	4,650,485,000
06/07/2012	11,900	0.20 ▲	1.71	11,700	12,100	11,700	189,750	2,258,025,000
05/07/2012	11,700	0.20 ▲	1.74	11,500	11,700	11,400	345,520	4,042,584,000
04/07/2012	11,500	0.10 ▲	0.88	11,400	11,700	11,400	410,910	4,725,465,000
03/07/2012	11,400	-0.60 ▼	-5.00	11,400	11,700	11,400	1,652,960	18,843,744,000
02/07/2012	12,000	-0.10 ▼	-0.83	12,100	12,300	12,000	130,920	1,571,040,000
29/06/2012	12,100	0.10 ▲	0.83	12,100	12,200	12,000	123,790	1,497,859,000
28/06/2012	12,000	0.00 ■■	0.00	12,000	12,100	11,900	153,470	1,841,640,000
27/06/2012	12,000	-0.10 ▼	-0.83	12,100	12,300	12,000	141,140	1,693,680,000
26/06/2012	12,100	-0.10 ▼	-0.82	12,200	12,200	11,900	295,710	3,578,091,000
25/06/2012	12,200	-0.30 ▼	-2.40	12,300	12,500	12,100	309,910	3,780,902,000
22/06/2012	12,500	0.00 ■■	0.00	12,500	12,500	12,300	422,020	5,275,250,000
21/06/2012	12,500	-0.10 ▼	-0.79	12,500	12,600	12,500	363,880	4,548,500,000
20/06/2012	12,600	0.10 ▲	0.80	12,700	12,700	12,500	79,130	997,038,000
19/06/2012	12,500	-0.30 ▼	-2.34	12,800	13,000	12,400	164,440	2,055,500,000
18/06/2012	12,800	0.50 ▲	4.07	12,800	12,900	12,600	610,890	7,819,392,000
15/06/2012	12,300	-0.10 ▼	-0.81	12,300	12,700	12,300	1,458,460	17,939,058,000
14/06/2012	12,400	-0.20 ▼	-1.59	12,500	12,600	12,300	582,460	7,222,504,000
13/06/2012	12,600	-0.10 ▼	-0.79	12,700	12,800	12,500	174,160	2,194,416,000
12/06/2012	12,700	-0.20 ▼	-1.55	12,800	12,900	12,600	297,630	3,779,901,000
11/06/2012	12,900	0.20 ▲	1.57	12,800	13,000	12,700	114,720	1,479,888,000
08/06/2012	12,700	-0.30 ▼	-2.31	13,200	13,300	12,700	404,010	5,130,927,000
07/06/2012	13,000	0.20 ▲	1.56	12,800	13,200	12,800	428,730	5,573,490,000
06/06/2012	12,800	0.40 ▲	3.23	12,400	12,800	12,400	222,160	2,843,648,000
05/06/2012	12,400	0.30 ▲	2.48	12,100	12,400	12,000	239,190	2,965,956,000
04/06/2012	12,100	-0.40 ▼	-3.20	12,100	12,400	12,000	588,500	7,120,850,000
01/06/2012	12,500	0.00 ■■	0.00	12,600	12,700	12,500	179,570	2,244,625,000
31/05/2012	12,500	-0.30 ▼	-2.34	12,700	12,800	12,500	249,160	3,114,500,000
30/05/2012	12,800	0.00 ■■	0.00	12,700	13,000	12,700	101,830	1,303,424,000
29/05/2012	12,800	-0.10 ▼	-0.78	12,700	12,900	12,600	242,110	3,099,008,000
28/05/2012	12,900	0.20 ▲	1.57	13,200	13,200	12,700	224,970	2,902,113,000
25/05/2012	12,700	0.60 ▲	4.96	12,500	12,700	12,400	174,910	2,221,357,000
24/05/2012	12,100	-0.30 ▼	-2.42	12,400	12,600	12,000	290,200	3,511,420,000
23/05/2012	12,400	-0.60 ▼	-4.62	13,000	13,000	12,400	335,520	4,160,448,000
22/05/2012	13,000	0.00 ■■	0.00	13,000	13,400	12,800	235,920	3,066,960,000
21/05/2012	13,000	0.60 ▲	4.84	12,400	13,000	12,400	271,810	3,533,530,000
18/05/2012	12,400	-0.60 ▼	-4.62	13,000	13,000	12,400	747,710	9,271,604,000
17/05/2012	13,000	-0.50 ▼	-3.70	13,400	13,700	13,000	217,850	2,832,050,000
16/05/2012	13,500	0.20 ▲	1.50	13,500	13,700	13,000	341,850	4,614,975,000
15/05/2012	13,300	-0.60 ▼	-4.32	13,900	13,900	13,300	874,300	11,628,190,000
14/05/2012	13,900	-0.70 ▼	-4.79	14,700	14,700	13,900	1,098,970	15,275,683,000
11/05/2012	14,600	-0.50 ▼	-3.31	15,100	15,100	14,600	699,130	10,207,298,000
10/05/2012	15,100	-0.30 ▼	-1.95	15,600	15,600	15,000	743,830	11,231,833,000
09/05/2012	15,400	0.10 ▲	0.65	15,000	15,500	15,000	695,820	10,715,628,000
08/05/2012	15,300	-0.10 ▼	-0.65	15,800	15,900	15,300	898,490	13,746,897,000
07/05/2012	17,200	0.80 ▲	4.88	16,700	17,200	16,600	1,917,740	32,985,128,000
04/05/2012	16,400	0.20 ▲	1.23	16,300	16,600	16,200	995,230	16,321,772,000
03/05/2012	16,200	-0.10 ▼	-0.61	16,200	16,400	16,000	742,470	12,028,014,000
02/05/2012	16,300	0.10 ▲	0.62	16,400	16,700	16,200	1,174,190	19,139,297,000
27/04/2012	16,200	0.70 ▲	4.52	15,700	16,200	15,400	1,881,420	30,479,004,000
26/04/2012	15,500	0.00 ■■	0.00	15,600	15,600	15,200	645,060	9,998,430,000
25/04/2012	15,500	0.40 ▲	2.65	15,400	15,600	15,200	699,930	10,848,915,000
24/04/2012	15,100	0.00 ■■	0.00	15,200	15,200	14,900	542,740	8,195,374,000
23/04/2012	15,100	0.10 ▲	0.67	15,200	15,400	15,000	200,900	3,033,590,000
20/04/2012	15,000	0.10 ▲	0.67	14,900	15,200	14,800	439,580	6,593,700,000
19/04/2012	14,900	-0.50 ▼	-3.25	15,200	15,500	14,900	886,790	13,213,171,000
18/04/2012	15,400	-0.50 ▼	-3.14	15,400	16,000	15,400	642,680	9,897,272,000
17/04/2012	15,900	0.30 ▲	1.92	15,600	16,100	15,600	641,040	10,192,536,000
16/04/2012	15,600	0.70 ▲	4.70	14,900	15,600	14,900	815,300	12,718,680,000
13/04/2012	14,900	-0.10 ▼	-0.67	14,900	15,300	14,800	761,910	11,352,459,000
12/04/2012	15,000	-0.30 ▼	-1.96	15,400	15,500	15,000	1,010,500	15,157,500,000
11/04/2012	15,300	0.30 ▲	2.00	15,300	15,400	15,000	728,070	11,139,471,000
10/04/2012	15,000	0.10 ▲	0.67	14,900	15,400	14,900	1,215,330	18,229,950,000
09/04/2012	14,900	0.40 ▲	2.76	14,600	15,000	14,500	786,650	11,721,085,000
06/04/2012	14,500	0.00 ■■	0.00	14,500	14,800	14,400	493,930	7,161,985,000
05/04/2012	14,500	0.10 ▲	0.69	14,400	14,700	14,300	514,080	7,454,160,000
04/04/2012	14,400	0.20 ▲	1.41	14,300	14,700	14,200	868,170	12,501,648,000
03/04/2012	14,200	0.40 ▲	2.90	13,800	14,300	13,800	493,500	7,007,700,000
30/03/2012	13,800	-0.10 ▼	-0.72	13,900	14,000	13,700	567,360	7,829,568,000
29/03/2012	13,900	-0.40 ▼	-2.80	14,300	14,400	13,900	568,750	7,905,625,000
28/03/2012	14,300	0.20 ▲	1.42	14,000	14,400	13,800	638,040	9,123,972,000
27/03/2012	14,100	-0.60 ▼	-4.08	14,700	15,200	14,100	1,163,810	16,409,721,000
26/03/2012	14,700	0.80 ▲	5.76	14,000	14,700	14,000	1,716,500	25,232,550,000
23/03/2012	13,900	0.20 ▲	1.46	14,000	14,100	13,800	912,030	12,677,217,000
22/03/2012	13,700	0.00 ■■	0.00	13,500	14,000	13,500	461,280	6,319,536,000
21/03/2012	13,700	0.00 ■■	0.00	13,800	14,100	13,700	1,008,800	13,820,560,000
20/03/2012	13,700	0.20 ▲	1.48	13,500	13,700	13,500	180,220	2,469,014,000
19/03/2012	13,500	0.20 ▲	1.50	13,300	13,800	13,300	311,060	4,199,310,000
16/03/2012	13,300	-0.40 ▼	-2.92	13,300	14,000	13,300	839,960	11,171,468,000
15/03/2012	13,700	0.60 ▲	4.58	13,100	13,700	12,800	889,500	12,186,150,000
14/03/2012	13,100	0.00 ■■	0.00	13,100	13,300	12,800	202,000	2,646,200,000
13/03/2012	13,100	0.30 ▲	2.34	12,800	13,400	12,800	267,840	3,508,704,000
12/03/2012	12,800	-0.50 ▼	-3.76	12,800	13,400	12,800	466,220	5,967,616,000
09/03/2012	13,300	0.20 ▲	1.53	13,000	13,400	12,800	441,280	5,869,024,000
08/03/2012	13,100	-0.60 ▼	-4.38	13,400	13,700	13,100	602,570	7,893,667,000
07/03/2012	13,700	0.10 ▲	0.74	13,600	13,700	13,100	367,280	5,031,736,000
06/03/2012	13,600	-0.50 ▼	-3.55	14,600	14,600	13,500	841,850	11,449,160,000
05/03/2012	14,100	0.60 ▲	4.44	14,100	14,100	14,000	535,600	7,551,960,000
02/03/2012	13,500	0.10 ▲	0.75	13,400	13,800	13,400	933,290	12,599,415,000
01/03/2012	13,400	-0.10 ▼	-0.74	13,600	13,700	13,300	455,310	6,101,154,000
29/02/2012	13,500	0.10 ▲	0.75	13,000	13,600	13,000	769,360	10,386,360,000
28/02/2012	13,400	-0.70 ▼	-4.96	14,000	14,000	13,400	440,490	5,902,566,000
27/02/2012	14,100	0.40 ▲	2.92	13,800	14,100	13,600	551,840	7,780,944,000
24/02/2012	13,700	0.50 ▲	3.79	13,500	13,800	13,400	1,709,710	23,423,027,000
23/02/2012	13,200	0.60 ▲	4.76	12,700	13,200	12,500	1,232,940	16,274,808,000
22/02/2012	12,600	0.30 ▲	2.44	12,200	12,600	12,200	404,690	5,099,094,000
21/02/2012	12,300	-0.30 ▼	-2.38	12,800	12,800	12,200	437,120	5,376,576,000
20/02/2012	12,600	0.40 ▲	3.28	12,400	12,700	12,300	571,410	7,199,766,000
17/02/2012	12,200	0.40 ▲	3.39	11,900	12,200	11,900	198,500	2,421,700,000
16/02/2012	11,800	-0.10 ▼	-0.84	11,900	12,000	11,700	315,840	3,726,912,000
15/02/2012	11,900	-0.10 ▼	-0.83	11,900	12,000	11,700	238,720	2,840,768,000
14/02/2012	12,000	0.20 ▲	1.69	11,700	12,000	11,700	284,970	3,419,640,000
13/02/2012	11,800	-0.20 ▼	-1.67	11,900	11,900	11,700	178,140	2,102,052,000
10/02/2012	12,000	-0.30 ▼	-2.44	12,200	12,400	12,000	514,310	6,171,720,000
09/02/2012	12,300	-0.10 ▼	-0.81	12,300	12,600	12,300	362,320	4,456,536,000
08/02/2012	12,400	0.50 ▲	4.20	12,000	12,400	12,000	1,099,660	13,635,784,000
07/02/2012	11,900	0.00 ■■	0.00	11,900	12,100	11,800	150,100	1,786,190,000
06/02/2012	11,900	0.00 ■■	0.00	11,900	12,000	11,700	216,620	2,577,778,000
03/02/2012	11,900	-0.50 ▼	-4.03	12,500	12,600	11,900	343,580	4,088,602,000
02/02/2012	12,400	0.40 ▲	3.33	12,200	12,500	12,100	361,680	4,484,832,000
01/02/2012	12,000	0.00 ■■	0.00	12,000	12,100	11,800	180,220	2,162,640,000
31/01/2012	12,000	0.10 ▲	0.84	12,000	12,300	11,900	425,200	5,102,400,000
30/01/2012	11,900	0.10 ▲	0.85	11,800	11,900	11,600	120,940	1,439,186,000
20/01/2012	11,800	0.00 ■■	0.00	11,500	11,900	11,500	349,620	4,125,516,000
19/01/2012	11,800	0.40 ▲	3.51	11,400	11,800	11,400	206,190	2,433,042,000
18/01/2012	11,400	0.00 ■■	0.00	11,600	11,600	11,200	115,790	1,320,006,000
17/01/2012	11,400	-0.10 ▼	-0.87	11,400	11,500	11,400	138,640	1,580,496,000
16/01/2012	11,500	0.10 ▲	0.88	11,400	11,700	11,400	238,510	2,742,865,000
13/01/2012	11,400	0.00 ■■	0.00	11,500	11,500	11,400	103,720	1,182,408,000
12/01/2012	11,400	0.00 ■■	0.00	11,500	11,700	11,300	145,140	1,654,596,000
11/01/2012	11,400	-0.30 ▼	-2.56	11,700	11,700	11,400	86,720	988,608,000
10/01/2012	11,700	0.50 ▲	4.46	11,400	11,700	11,100	276,950	3,240,315,000
09/01/2012	11,200	0.00 ■■	0.00	11,200	11,300	11,200	173,230	1,940,176,000
06/01/2012	11,200	-0.10 ▼	-0.88	11,300	11,300	11,100	29,010	324,912,000
05/01/2012	11,300	-0.20 ▼	-1.74	11,500	11,500	11,300	56,230	635,399,000
04/01/2012	11,500	-0.20 ▼	-1.71	11,600	11,800	11,500	79,470	913,905,000
03/01/2012	11,700	-0.30 ▼	-2.50	11,900	12,000	11,600	132,040	1,544,868,000
30/12/2011	12,000	0.40 ▲	3.45	11,600	12,000	11,600	412,240	4,946,880,000
29/12/2011	11,600	0.30 ▲	2.65	11,300	11,600	10,800	243,680	2,826,688,000
28/12/2011	11,300	0.50 ▲	4.63	10,400	11,300	10,400	170,820	1,930,266,000
27/12/2011	10,800	0.40 ▲	3.85	10,400	10,800	10,200	91,300	986,040,000
26/12/2011	10,400	0.10 ▲	0.97	10,300	10,500	10,200	50,990	530,296,000
23/12/2011	10,300	-0.40 ▼	-3.74	10,600	10,600	10,200	211,280	2,176,184,000
22/12/2011	10,700	-0.50 ▼	-4.46	11,200	11,200	10,700	252,930	2,706,351,000
21/12/2011	11,200	0.10 ▲	0.90	11,100	11,300	11,100	45,800	512,960,000
20/12/2011	11,100	-0.30 ▼	-2.63	11,400	11,400	11,100	96,250	1,068,375,000
19/12/2011	11,400	-0.20 ▼	-1.72	11,800	11,800	11,400	83,990	957,486,000
16/12/2011	11,600	0.50 ▲	4.50	11,200	11,600	11,200	98,690	1,144,804,000
15/12/2011	11,100	-0.20 ▼	-1.77	11,100	11,100	10,800	134,490	1,492,839,000
14/12/2011	11,300	-0.30 ▼	-2.59	11,500	11,600	11,200	164,870	1,863,031,000
13/12/2011	11,600	-0.20 ▼	-1.69	11,700	11,800	11,600	156,190	1,811,804,000
12/12/2011	11,800	-0.50 ▼	-4.07	12,200	12,200	11,800	104,710	1,235,578,000
09/12/2011	12,300	-0.20 ▼	-1.60	12,200	12,300	12,100	154,290	1,897,767,000
08/12/2011	12,500	0.00 ■■	0.00	12,400	12,500	12,200	71,640	895,500,000
07/12/2011	12,500	0.10 ▲	0.81	12,100	12,500	12,100	100,510	1,256,375,000
06/12/2011	12,400	0.10 ▲	0.81	12,500	12,600	12,200	177,120	2,196,288,000
05/12/2011	12,300	0.50 ▲	4.24	11,900	12,300	11,900	306,550	3,770,565,000
02/12/2011	11,800	0.00 ■■	0.00	11,800	11,800	11,700	57,740	681,332,000
01/12/2011	11,800	-0.10 ▼	-0.84	11,900	11,900	11,700	26,990	318,482,000
30/11/2011	11,900	0.10 ▲	0.85	11,700	11,900	11,600	117,940	1,403,486,000
29/11/2011	11,800	0.00 ■■	0.00	11,700	11,800	11,700	42,490	501,382,000
28/11/2011	11,800	0.20 ▲	1.72	11,600	11,900	11,600	67,100	791,780,000
25/11/2011	11,600	0.00 ■■	0.00	11,600	11,700	11,600	91,550	1,061,980,000
24/11/2011	11,600	-0.10 ▼	-0.85	11,800	11,800	11,600	124,800	1,447,680,000
23/11/2011	11,700	0.10 ▲	0.86	12,000	12,000	11,600	51,620	603,954,000
22/11/2011	11,600	-0.10 ▼	-0.85	11,700	11,700	11,500	40,500	469,800,000
21/11/2011	11,700	-0.10 ▼	-0.85	11,800	11,900	11,700	8,130	95,121,000
18/11/2011	11,800	-0.10 ▼	-0.84	11,900	11,900	11,700	176,120	2,078,216,000
17/11/2011	11,900	-0.20 ▼	-1.65	12,100	12,100	11,900	92,600	1,101,940,000
16/11/2011	12,100	0.30 ▲	2.54	12,000	12,100	11,800	127,730	1,545,533,000
15/11/2011	11,800	0.00 ■■	0.00	11,800	11,900	11,800	139,130	1,641,734,000
14/11/2011	11,800	-0.20 ▼	-1.67	12,000	12,000	11,600	122,630	1,447,034,000
11/11/2011	12,000	-0.20 ▼	-1.64	12,100	12,200	12,000	131,100	1,573,200,000
10/11/2011	12,200	-0.20 ▼	-1.61	12,200	12,200	12,000	288,020	3,513,844,000
09/11/2011	12,400	0.00 ■■	0.00	12,300	12,400	12,300	57,320	710,768,000
08/11/2011	12,400	0.10 ▲	0.81	12,300	12,400	12,200	71,540	887,096,000
07/11/2011	12,300	-0.20 ▼	-1.60	12,500	12,600	12,300	142,460	1,752,258,000
04/11/2011	12,500	0.50 ▲	4.17	12,200	12,600	12,200	438,770	5,484,625,000
03/11/2011	12,000	0.00 ■■	0.00	12,100	12,100	11,900	197,840	2,374,080,000
02/11/2011	12,000	-0.30 ▼	-2.44	12,100	12,200	12,000	257,690	3,092,280,000
01/11/2011	12,300	-0.10 ▼	-0.81	12,400	12,400	12,200	42,810	526,563,000
31/10/2011	12,400	-0.20 ▼	-1.59	12,900	12,900	12,400	177,070	2,195,668,000
28/10/2011	12,600	0.50 ▲	4.13	12,200	12,700	12,200	310,900	3,917,340,000
27/10/2011	12,100	0.00 ■■	0.00	12,200	12,200	12,000	89,440	1,082,224,000
26/10/2011	12,100	0.10 ▲	0.83	12,100	12,200	12,000	148,060	1,791,526,000
25/10/2011	12,000	-0.10 ▼	-0.83	12,000	12,200	12,000	87,630	1,051,560,000
24/10/2011	12,100	-0.10 ▼	-0.82	12,300	12,300	12,100	119,530	1,446,313,000
21/10/2011	12,200	0.50 ▲	4.27	11,800	12,200	11,800	253,270	3,089,894,000
20/10/2011	11,700	0.00 ■■	0.00	11,600	11,900	11,600	74,020	866,034,000
19/10/2011	11,700	0.00 ■■	0.00	11,900	11,900	11,700	117,900	1,379,430,000
18/10/2011	11,700	-0.10 ▼	-0.85	11,800	11,800	11,600	104,620	1,224,054,000
17/10/2011	11,800	-0.10 ▼	-0.84	11,800	12,000	11,700	86,040	1,015,272,000
14/10/2011	11,900	-0.10 ▼	-0.83	12,000	12,100	11,900	77,190	918,561,000
13/10/2011	12,000	0.10 ▲	0.84	12,000	12,000	11,800	100,160	1,201,920,000
12/10/2011	11,900	-0.20 ▼	-1.65	12,100	12,100	11,800	175,410	2,087,379,000
11/10/2011	12,100	0.00 ■■	0.00	12,200	12,300	12,100	46,800	566,280,000
10/10/2011	12,100	-0.20 ▼	-1.63	12,300	12,300	12,000	159,470	1,929,587,000
07/10/2011	12,300	0.00 ■■	0.00	12,500	12,500	12,300	109,390	1,345,497,000
06/10/2011	12,300	0.20 ▲	1.65	12,400	12,600	12,300	175,750	2,161,725,000
05/10/2011	12,100	0.10 ▲	0.83	12,200	12,200	11,900	181,720	2,198,812,000
04/10/2011	12,000	-0.10 ▼	-0.83	12,100	12,200	11,900	157,590	1,891,080,000
03/10/2011	12,100	-0.40 ▼	-3.20	12,700	12,700	12,100	238,660	2,887,786,000
30/09/2011	12,500	-0.20 ▼	-1.57	12,500	12,700	12,500	179,290	2,241,125,000
29/09/2011	12,700	-0.20 ▼	-1.55	12,700	12,900	12,600	204,950	2,602,865,000
28/09/2011	12,900	0.10 ▲	0.78	12,900	13,100	12,800	370,550	4,780,095,000
27/09/2011	12,800	-0.10 ▼	-0.78	12,800	13,100	12,800	188,320	2,410,496,000
26/09/2011	12,900	0.00 ■■	0.00	12,900	13,100	12,900	83,360	1,075,344,000
23/09/2011	12,900	-0.30 ▼	-2.27	13,000	13,100	12,900	146,160	1,885,464,000
22/09/2011	13,200	0.30 ▲	2.33	13,000	13,300	13,000	124,570	1,644,324,000
21/09/2011	12,900	0.00 ■■	0.00	12,900	13,100	12,800	272,210	3,511,509,000
20/09/2011	12,900	-0.40 ▼	-3.01	12,900	13,100	12,800	236,960	3,056,784,000
19/09/2011	13,300	0.40 ▲	3.10	12,900	13,300	12,900	265,400	3,529,820,000
16/09/2011	12,900	-0.50 ▼	-3.73	12,900	13,500	12,900	469,930	6,062,097,000
15/09/2011	13,400	-0.20 ▼	-1.47	13,400	13,500	13,000	414,440	5,553,496,000
14/09/2011	13,600	-0.40 ▼	-2.86	14,000	14,300	13,600	407,310	5,539,416,000
13/09/2011	14,000	0.50 ▲	3.70	13,700	14,100	13,600	1,060,010	14,840,140,000
12/09/2011	13,500	0.20 ▲	1.50	13,400	13,500	13,300	333,740	4,505,490,000
09/09/2011	13,300	-0.10 ▼	-0.75	13,100	13,600	13,100	320,160	4,258,128,000
08/09/2011	13,400	0.20 ▲	1.52	13,400	13,800	13,200	694,660	9,308,444,000
07/09/2011	13,200	0.40 ▲	3.12	13,200	13,300	13,000	234,970	3,101,604,000
06/09/2011	12,800	-0.50 ▼	-3.76	12,900	13,000	12,700	249,040	3,187,712,000
05/09/2011	13,300	-0.10 ▼	-0.75	13,500	13,600	13,100	401,680	5,342,344,000
01/09/2011	13,400	0.40 ▲	3.08	13,100	13,500	13,000	506,410	6,785,894,000
31/08/2011	13,000	-0.10 ▼	-0.76	13,100	13,200	12,800	220,210	2,862,730,000
30/08/2011	13,100	0.00 ■■	0.00	13,500	13,500	12,900	552,180	7,233,558,000
29/08/2011	13,100	0.60 ▲	4.80	12,700	13,100	12,500	383,600	5,025,160,000
26/08/2011	12,500	-0.30 ▼	-2.34	12,800	13,100	12,500	213,160	2,664,500,000
25/08/2011	12,800	0.40 ▲	3.23	12,500	12,800	12,400	117,670	1,506,176,000
24/08/2011	12,400	-0.20 ▼	-1.59	12,600	12,900	12,400	180,930	2,243,532,000
23/08/2011	12,600	-0.40 ▼	-3.08	13,000	13,000	12,600	190,310	2,397,906,000
22/08/2011	13,000	0.60 ▲	4.84	12,300	13,000	12,300	395,260	5,138,380,000
19/08/2011	12,400	-0.20 ▼	-1.59	12,300	12,500	12,200	129,760	1,609,024,000
18/08/2011	12,600	0.60 ▲	5.00	12,500	12,600	12,500	539,950	6,803,370,000
17/08/2011	12,000	0.30 ▲	2.56	11,500	12,000	11,500	134,560	1,614,720,000
16/08/2011	11,700	0.20 ▲	1.74	11,500	11,800	11,500	101,010	1,181,817,000
15/08/2011	11,500	-0.20 ▼	-1.71	11,700	11,800	11,500	105,800	1,216,700,000
12/08/2011	11,700	0.10 ▲	0.86	11,800	11,800	11,600	15,920	186,264,000
11/08/2011	11,600	0.10 ▲	0.87	11,500	11,600	11,100	44,990	521,884,000
10/08/2011	11,500	0.10 ▲	0.88	11,700	11,800	11,500	101,540	1,167,710,000
09/08/2011	11,400	-0.50 ▼	-4.20	11,400	11,600	11,400	150,220	1,712,508,000
08/08/2011	11,900	-0.20 ▼	-1.65	11,800	12,000	11,700	52,280	622,132,000
05/08/2011	12,100	-0.20 ▼	-1.63	12,000	12,300	12,000	47,460	574,266,000
04/08/2011	12,300	0.50 ▲	4.24	12,000	12,300	11,900	156,700	1,927,410,000
03/08/2011	11,800	0.00 ■■	0.00	11,900	12,000	11,700	81,220	958,396,000
02/08/2011	11,800	-0.30 ▼	-2.48	12,100	12,100	11,800	91,810	1,083,358,000
01/08/2011	12,100	-0.30 ▼	-2.42	12,400	12,400	12,100	25,740	311,454,000
29/07/2011	12,400	0.20 ▲	1.64	12,600	12,600	12,200	109,150	1,353,460,000
28/07/2011	12,200	0.50 ▲	4.27	12,100	12,200	12,000	191,240	2,333,128,000
27/07/2011	11,700	-0.10 ▼	-0.85	11,700	11,800	11,600	59,980	701,766,000
26/07/2011	11,800	0.10 ▲	0.85	11,600	12,000	11,600	37,200	438,960,000
25/07/2011	11,700	-0.10 ▼	-0.85	11,700	11,900	11,600	18,320	214,344,000
22/07/2011	11,800	-0.10 ▼	-0.84	11,900	11,900	11,800	11,770	138,886,000
21/07/2011	11,900	-0.10 ▼	-0.83	11,900	12,000	11,800	76,070	905,233,000
20/07/2011	12,000	0.30 ▲	2.56	11,600	12,000	11,600	92,880	1,114,560,000
19/07/2011	11,700	-0.30 ▼	-2.50	11,900	12,100	11,700	90,160	1,054,872,000
18/07/2011	12,000	-0.10 ▼	-0.83	12,000	12,000	11,800	2,404	28,848,000
15/07/2011	12,100	0.00 ■■	0.00	12,200	12,300	12,100	88,460	1,070,366,000
14/07/2011	12,100	0.00 ■■	0.00	12,100	12,300	12,000	53,420	646,382,000
13/07/2011	12,100	-0.30 ▼	-2.42	12,400	12,500	12,100	143,910	1,741,311,000
12/07/2011	12,400	0.00 ■■	0.00	12,200	12,400	12,100	117,300	1,454,520,000
11/07/2011	12,400	0.00 ■■	0.00	12,600	12,700	12,200	123,730	1,534,252,000
08/07/2011	12,400	-0.30 ▼	-2.36	12,400	12,600	12,400	114,120	1,415,088,000
07/07/2011	12,700	0.00 ■■	0.00	12,600	12,800	12,500	44,650	567,055,000
06/07/2011	12,700	-0.20 ▼	-1.55	12,700	12,900	12,700	62,810	797,687,000
05/07/2011	12,900	0.20 ▲	1.57	13,000	13,200	12,600	123,560	1,593,924,000
04/07/2011	12,700	-0.60 ▼	-4.51	12,900	13,000	12,700	584,220	7,419,594,000
01/07/2011	13,300	-0.70 ▼	-5.00	14,000	14,000	13,300	313,130	4,164,629,000
30/06/2011	14,000	0.30 ▲	2.19	14,000	14,000	13,300	1,114,580	15,604,120,000
29/06/2011	13,700	0.20 ▲	1.48	13,100	13,700	12,900	784,520	10,747,924,000
28/06/2011	13,500	0.20 ▲	1.50	13,200	13,500	12,800	499,950	6,749,325,000
27/06/2011	13,300	0.00 ■■	0.00	13,300	13,300	13,000	255,410	3,396,953,000
24/06/2011	13,300	0.40 ▲	3.10	12,600	13,300	12,500	583,050	7,754,565,000
23/06/2011	12,900	0.50 ▲	4.03	12,400	12,900	12,300	628,300	8,105,070,000
22/06/2011	12,400	0.40 ▲	3.33	12,000	12,500	11,900	851,250	10,555,500,000
21/06/2011	12,000	0.30 ▲	2.56	11,800	12,100	11,600	217,140	2,605,680,000
20/06/2011	11,700	0.00 ■■	0.00	11,400	11,700	11,200	427,760	5,004,792,000
17/06/2011	11,700	-0.40 ▼	-3.31	12,200	12,200	11,600	270,080	3,159,936,000
16/06/2011	12,100	0.20 ▲	1.68	11,600	12,200	11,600	229,160	2,772,836,000
15/06/2011	11,900	-0.30 ▼	-2.46	12,000	12,100	11,600	311,030	3,701,257,000
14/06/2011	12,200	0.20 ▲	1.67	12,000	12,600	11,900	427,230	5,212,206,000
13/06/2011	12,000	0.00 ■■	0.00	11,800	12,300	11,700	228,850	2,746,200,000
10/06/2011	12,000	0.50 ▲	4.35	11,800	12,000	11,700	517,180	6,206,160,000
09/06/2011	11,500	0.10 ▲	0.88	11,200	11,600	11,200	139,140	1,600,110,000
08/06/2011	11,400	-0.20 ▼	-1.72	11,600	11,700	11,200	355,340	4,050,876,000
07/06/2011	11,600	0.50 ▲	4.50	11,300	11,600	11,200	357,570	4,147,812,000
06/06/2011	11,100	0.20 ▲	1.83	11,000	11,100	10,800	75,620	839,382,000
03/06/2011	10,900	-0.30 ▼	-2.68	11,500	11,600	10,900	417,430	4,549,987,000
02/06/2011	11,200	0.40 ▲	3.70	11,200	11,300	11,000	675,100	7,561,120,000
01/06/2011	10,800	0.50 ▲	4.85	10,300	10,800	10,300	187,160	2,021,328,000
31/05/2011	10,300	-0.20 ▼	-1.90	10,100	10,500	10,100	57,060	587,718,000
30/05/2011	10,500	-0.50 ▼	-4.55	10,600	10,800	10,500	241,610	2,536,905,000
27/05/2011	11,000	0.50 ▲	4.76	10,900	11,000	10,600	157,170	1,728,870,000
26/05/2011	10,500	0.50 ▲	5.00	9,500	10,500	9,500	293,870	3,085,635,000
25/05/2011	10,000	-0.50 ▼	-4.76	10,200	10,200	10,000	314,200	3,142,000,000
24/05/2011	10,500	-0.50 ▼	-4.55	10,700	10,800	10,500	355,600	3,733,800,000
23/05/2011	11,000	-0.40 ▼	-3.51	11,500	11,500	10,900	265,520	2,920,720,000
20/05/2011	11,400	-0.20 ▼	-1.72	11,600	11,700	11,400	238,990	2,724,486,000
19/05/2011	11,600	-0.10 ▼	-0.85	11,700	11,800	11,600	112,160	1,301,056,000
18/05/2011	11,700	-0.30 ▼	-2.50	11,700	11,900	11,500	474,550	5,552,235,000
17/05/2011	13,600	-0.20 ▼	-1.45	13,800	13,800	13,600	255,390	3,473,304,000
16/05/2011	13,800	0.00 ■■	0.00	13,900	13,900	13,600	167,120	2,306,256,000
13/05/2011	13,800	0.20 ▲	1.47	13,800	13,800	13,600	156,000	2,152,800,000
12/05/2011	13,600	-0.20 ▼	-1.45	14,000	14,000	13,600	336,230	4,572,728,000
11/05/2011	13,800	-0.20 ▼	-1.43	14,000	14,100	13,800	363,090	5,010,642,000
10/05/2011	14,000	0.00 ■■	0.00	14,200	14,200	14,000	239,570	3,353,980,000
09/05/2011	14,000	0.50 ▲	3.70	14,000	14,100	13,900	331,290	4,638,060,000
06/05/2011	13,500	0.00 ■■	0.00	13,400	13,500	13,300	47,460	640,710,000
05/05/2011	13,500	-0.20 ▼	-1.46	13,800	13,800	13,400	97,390	1,314,765,000
04/05/2011	13,700	0.00 ■■	0.00	13,800	13,800	13,500	251,040	3,439,248,000
29/04/2011	13,700	0.20 ▲	1.48	14,000	14,000	13,700	150,170	2,057,329,000
28/04/2011	13,500	0.60 ▲	4.65	13,300	13,500	13,200	750,940	10,137,690,000
27/04/2011	12,900	-0.10 ▼	-0.77	13,100	13,300	12,900	129,460	1,670,034,000
26/04/2011	13,000	-0.40 ▼	-2.99	13,400	13,400	13,000	123,520	1,605,760,000
25/04/2011	13,400	0.60 ▲	4.69	12,800	13,400	12,800	188,850	2,530,590,000
22/04/2011	12,800	-0.10 ▼	-0.78	12,900	13,000	12,600	274,520	3,513,856,000
21/04/2011	12,900	-0.30 ▼	-2.27	13,200	13,200	12,800	132,740	1,712,346,000
20/04/2011	13,200	-0.20 ▼	-1.49	13,100	13,400	13,100	65,430	863,676,000
19/04/2011	13,400	0.00 ■■	0.00	13,200	13,500	13,200	40,340	540,556,000
18/04/2011	13,400	-0.20 ▼	-1.47	13,500	13,600	13,400	13,174	176,531,600
15/04/2011	13,600	-0.10 ▼	-0.73	13,600	13,700	13,600	85,910	1,168,376,000
14/04/2011	13,700	-0.10 ▼	-0.72	13,700	13,800	13,700	82,030	1,123,811,000
13/04/2011	13,800	0.00 ■■	0.00	13,700	13,800	13,700	105,760	1,459,488,000
08/04/2011	13,800	0.20 ▲	1.47	13,600	13,900	13,500	129,420	1,785,996,000
07/04/2011	13,600	-0.30 ▼	-2.16	13,900	14,000	13,600	176,520	2,400,672,000
06/04/2011	13,900	0.10 ▲	0.72	13,800	14,000	13,800	104,550	1,453,245,000
05/04/2011	13,800	-0.20 ▼	-1.43	13,800	14,000	13,800	106,880	1,474,944,000
04/04/2011	14,000	-0.10 ▼	-0.71	14,100	14,100	13,900	110,710	1,549,940,000
01/04/2011	14,100	-0.20 ▼	-1.40	14,100	14,100	13,900	143,350	2,021,235,000
31/03/2011	14,300	-0.10 ▼	-0.69	14,500	14,500	14,100	123,060	1,759,758,000
30/03/2011	14,400	-0.10 ▼	-0.69	14,100	14,400	14,100	165,060	2,376,864,000
29/03/2011	14,500	0.00 ■■	0.00	14,400	14,500	14,100	139,770	2,026,665,000
28/03/2011	14,500	0.00 ■■	0.00	14,700	14,700	14,300	115,630	1,676,635,000
25/03/2011	14,500	-0.10 ▼	-0.68	14,400	14,600	14,400	87,140	1,263,530,000
24/03/2011	14,600	0.00 ■■	0.00	14,600	14,600	14,500	82,120	1,198,952,000
23/03/2011	14,600	0.00 ■■	0.00	14,600	14,700	14,400	103,360	1,509,056,000
22/03/2011	14,600	-0.10 ▼	-0.68	14,700	14,700	14,400	97,270	1,420,142,000
21/03/2011	14,700	0.00 ■■	0.00	15,200	15,200	14,600	220,960	3,248,112,000
18/03/2011	14,700	0.20 ▲	1.38	14,600	14,700	14,400	165,820	2,437,554,000
17/03/2011	14,500	0.00 ■■	0.00	14,500	14,900	14,300	161,020	2,334,790,000
16/03/2011	14,500	0.30 ▲	2.11	14,000	14,500	14,000	265,950	3,856,275,000
15/03/2011	14,200	0.00 ■■	0.00	14,000	14,500	14,000	161,290	2,290,318,000
14/03/2011	14,200	-0.60 ▼	-4.05	14,800	14,800	14,100	263,860	3,746,812,000
11/03/2011	14,800	0.70 ▲	4.96	14,600	14,800	14,600	397,280	5,879,744,000
10/03/2011	14,100	0.60 ▲	4.44	13,500	14,100	13,500	148,450	2,093,145,000
09/03/2011	13,500	-0.10 ▼	-0.74	13,600	13,600	13,200	98,190	1,325,565,000
08/03/2011	13,600	0.00 ■■	0.00	13,500	13,800	13,500	103,230	1,403,928,000
07/03/2011	13,600	0.10 ▲	0.74	13,800	13,800	13,500	62,070	844,152,000
04/03/2011	13,500	0.10 ▲	0.75	13,500	13,700	13,300	147,490	1,991,115,000
03/03/2011	13,400	-0.20 ▼	-1.47	13,300	13,700	13,300	175,080	2,346,072,000
02/03/2011	13,600	-0.70 ▼	-4.90	14,400	14,400	13,600	277,340	3,771,824,000
01/03/2011	14,300	-0.20 ▼	-1.38	14,300	14,500	14,200	113,840	1,627,912,000
28/02/2011	14,500	-0.30 ▼	-2.03	14,800	15,000	14,400	143,680	2,083,360,000
25/02/2011	14,800	0.30 ▲	2.07	14,600	14,800	14,500	89,520	1,324,896,000
24/02/2011	14,500	-0.40 ▼	-2.68	14,500	14,900	14,300	387,000	5,611,500,000
23/02/2011	14,900	0.20 ▲	1.36	14,900	15,100	14,800	223,480	3,329,852,000
22/02/2011	14,700	-0.60 ▼	-3.92	14,800	15,100	14,600	502,100	7,380,870,000
21/02/2011	15,300	-0.80 ▼	-4.97	15,700	15,700	15,300	235,380	3,601,314,000
18/02/2011	16,100	-0.30 ▼	-1.83	16,400	16,400	16,100	185,140	2,980,754,000
17/02/2011	16,400	-0.30 ▼	-1.80	16,800	16,800	16,300	107,970	1,770,708,000
16/02/2011	16,700	0.10 ▲	0.60	16,700	17,000	16,700	301,090	5,028,203,000
15/02/2011	16,600	-0.10 ▼	-0.60	16,500	16,700	16,500	118,940	1,974,404,000
14/02/2011	16,700	-0.10 ▼	-0.60	16,800	17,000	16,700	103,300	1,725,110,000
11/02/2011	16,800	-0.20 ▼	-1.18	17,000	17,000	16,700	218,840	3,676,512,000
10/02/2011	17,000	0.10 ▲	0.59	16,900	17,000	16,800	130,900	2,225,300,000
09/02/2011	16,900	-0.30 ▼	-1.74	17,400	17,400	16,900	294,530	4,977,557,000
08/02/2011	17,200	0.50 ▲	2.99	17,000	17,300	16,800	170,320	2,929,504,000
28/01/2011	16,700	0.10 ▲	0.60	16,900	16,900	16,600	154,060	2,572,802,000
27/01/2011	16,600	0.20 ▲	1.22	16,700	16,700	16,400	146,850	2,437,710,000
26/01/2011	16,400	0.10 ▲	0.61	16,300	16,700	16,300	188,770	3,095,828,000
25/01/2011	16,300	-0.20 ▼	-1.21	16,500	16,500	16,300	206,670	3,368,721,000
24/01/2011	16,500	-0.40 ▼	-2.37	16,700	16,900	16,500	108,040	1,782,660,000
21/01/2011	16,900	0.00 ■■	0.00	16,900	17,300	16,900	236,130	3,990,597,000
20/01/2011	16,900	0.10 ▲	0.60	16,800	17,000	16,700	263,310	4,449,939,000
19/01/2011	16,800	0.20 ▲	1.20	16,800	16,900	16,600	178,700	3,002,160,000
18/01/2011	16,600	-0.10 ▼	-0.60	16,600	16,900	16,500	93,060	1,544,796,000
17/01/2011	16,700	-0.20 ▼	-1.18	16,800	17,300	16,700	256,150	4,277,705,000
14/01/2011	16,900	0.40 ▲	2.42	16,500	16,900	16,400	212,040	3,583,476,000
13/01/2011	16,500	0.40 ▲	2.48	16,100	16,600	16,100	146,190	2,412,135,000
12/01/2011	16,100	0.10 ▲	0.63	16,300	16,300	16,000	72,880	1,173,368,000
11/01/2011	16,000	-0.60 ▼	-3.61	16,500	16,600	16,000	204,260	3,268,160,000
10/01/2011	16,600	-0.40 ▼	-2.35	16,900	17,000	16,600	204,050	3,387,230,000
07/01/2011	17,000	0.00 ■■	0.00	17,000	17,200	16,900	168,800	2,869,600,000
06/01/2011	17,000	-0.10 ▼	-0.58	17,000	17,200	16,900	145,680	2,476,560,000
05/01/2011	17,100	-0.20 ▼	-1.16	17,300	17,300	17,000	198,930	3,401,703,000
04/01/2011	17,300	0.10 ▲	0.58	17,500	17,700	17,300	310,580	5,373,034,000
31/12/2010	17,200	-0.30 ▼	-1.71	17,200	17,500	17,200	270,430	4,651,396,000
30/12/2010	17,500	-0.10 ▼	-0.57	17,600	17,700	17,400	168,730	2,952,775,000
29/12/2010	17,600	0.00 ■■	0.00	17,800	17,800	17,400	255,150	4,490,640,000
28/12/2010	17,600	0.00 ■■	0.00	17,800	17,900	17,500	517,520	9,108,352,000
27/12/2010	17,600	-0.10 ▼	-0.56	17,500	17,700	17,300	210,290	3,701,104,000
24/12/2010	17,700	-0.10 ▼	-0.56	17,500	17,700	17,300	339,320	6,005,964,000
23/12/2010	17,800	0.00 ■■	0.00	17,300	17,800	17,100	618,680	11,012,504,000
22/12/2010	17,800	-0.10 ▼	-0.56	18,000	18,000	17,600	514,910	9,165,398,000
21/12/2010	17,900	-0.10 ▼	-0.56	17,600	17,900	17,100	395,010	7,070,679,000
20/12/2010	18,000	0.00 ■■	0.00	18,000	18,200	17,600	334,470	6,020,460,000
17/12/2010	18,000	0.50 ▲	2.86	17,400	18,000	17,200	615,420	11,077,560,000
16/12/2010	17,500	0.00 ■■	0.00	17,100	17,500	16,700	782,500	13,693,750,000
15/12/2010	17,500	-0.90 ▼	-4.89	18,200	18,500	17,500	1,076,470	18,838,225,000
14/12/2010	18,400	-0.90 ▼	-4.66	18,600	19,000	18,400	768,990	14,149,416,000
13/12/2010	19,300	0.80 ▲	4.32	19,400	19,400	19,100	964,970	18,623,921,000
10/12/2010	18,500	0.80 ▲	4.52	17,800	18,500	17,600	586,970	10,858,945,000
09/12/2010	17,700	0.10 ▲	0.57	17,400	18,200	17,100	589,530	10,434,681,000
08/12/2010	17,600	-0.60 ▼	-3.30	18,000	18,200	17,300	611,870	10,768,912,000
07/12/2010	18,200	0.00 ■■	0.00	18,100	19,000	17,900	715,550	13,023,010,000
06/12/2010	18,200	0.40 ▲	2.25	18,100	18,600	17,400	656,990	11,957,218,000
03/12/2010	17,800	0.80 ▲	4.71	17,700	17,800	17,500	1,120,910	19,952,198,000
02/12/2010	17,000	0.50 ▲	3.03	16,500	17,200	16,000	595,810	10,128,770,000
01/12/2010	16,500	-0.50 ▼	-2.94	16,700	17,300	16,300	232,060	3,828,990,000
30/11/2010	17,000	0.80 ▲	4.94	16,500	17,000	16,500	688,230	11,699,910,000
29/11/2010	16,200	0.70 ▲	4.52	15,300	16,200	15,300	170,790	2,766,798,000
26/11/2010	15,500	-0.10 ▼	-0.64	15,700	15,800	15,400	205,180	3,180,290,000
25/11/2010	15,600	0.30 ▲	1.96	15,500	15,900	15,400	264,670	4,128,852,000
24/11/2010	15,300	0.00 ■■	0.00	14,900	15,500	14,900	84,470	1,292,391,000
23/11/2010	15,300	0.20 ▲	1.32	15,300	15,300	14,900	163,120	2,495,736,000
22/11/2010	15,100	0.00 ■■	0.00	14,700	15,100	14,700	131,550	1,986,405,000
19/11/2010	15,100	-0.30 ▼	-1.95	15,300	15,500	15,100	106,200	1,603,620,000
18/11/2010	15,400	0.70 ▲	4.76	14,700	15,400	14,700	257,430	3,964,422,000
17/11/2010	14,700	0.10 ▲	0.68	14,800	15,100	14,700	188,040	2,764,188,000
16/11/2010	14,600	-0.40 ▼	-2.67	15,100	15,100	14,500	310,140	4,528,044,000
15/11/2010	15,000	-0.70 ▼	-4.46	15,600	15,700	15,000	203,240	3,048,600,000
12/11/2010	15,700	-0.60 ▼	-3.68	16,000	16,200	15,500	554,280	8,702,196,000
11/11/2010	16,300	-0.30 ▼	-1.81	16,800	16,800	16,300	170,500	2,779,150,000
10/11/2010	16,600	0.00 ■■	0.00	16,600	16,800	16,400	226,200	3,754,920,000
09/11/2010	16,600	-0.40 ▼	-2.35	17,000	17,000	16,600	232,260	3,855,516,000
08/11/2010	17,000	-0.50 ▼	-2.86	17,500	17,500	17,000	162,390	2,760,630,000
05/11/2010	17,500	0.70 ▲	4.17	17,400	17,500	17,000	381,500	6,676,250,000
04/11/2010	16,800	0.00 ■■	0.00	16,800	16,900	16,700	282,790	4,750,872,000
03/11/2010	16,800	-0.20 ▼	-1.18	16,800	17,000	16,700	215,050	3,612,840,000
02/11/2010	17,000	-0.20 ▼	-1.16	17,200	17,200	16,800	436,670	7,423,390,000
01/11/2010	17,200	-0.20 ▼	-1.15	17,400	17,500	17,200	198,420	3,412,824,000
29/10/2010	17,400	0.40 ▲	2.35	17,200	17,500	17,100	294,460	5,123,604,000
28/10/2010	17,000	0.00 ■■	0.00	17,000	17,200	16,800	162,460	2,761,820,000
27/10/2010	17,000	-0.40 ▼	-2.30	17,400	17,500	17,000	63,670	1,082,390,000
26/10/2010	17,400	0.50 ▲	2.96	17,500	17,700	17,100	200,510	3,488,874,000
25/10/2010	16,900	0.20 ▲	1.20	16,800	17,000	16,500	201,140	3,399,266,000
22/10/2010	16,700	0.00 ■■	0.00	17,100	17,100	16,600	86,130	1,438,371,000
21/10/2010	16,700	0.00 ■■	0.00	17,000	17,000	16,600	154,770	2,584,659,000
20/10/2010	16,700	-0.80 ▼	-4.57	17,100	17,200	16,700	310,750	5,189,525,000
19/10/2010	17,500	-0.10 ▼	-0.57	17,700	17,700	17,200	261,850	4,582,375,000
18/10/2010	17,600	-0.10 ▼	-0.56	17,900	17,900	17,600	96,960	1,706,496,000
15/10/2010	17,700	0.20 ▲	1.14	17,300	17,700	17,300	142,100	2,515,170,000
14/10/2010	17,500	0.10 ▲	0.57	17,400	17,700	17,400	291,790	5,106,325,000
13/10/2010	17,400	-0.10 ▼	-0.57	17,500	17,700	17,200	390,870	6,801,138,000
12/10/2010	17,500	-0.40 ▼	-2.23	17,600	17,900	17,400	281,270	4,922,225,000
11/10/2010	17,900	-0.10 ▼	-0.56	18,000	18,000	17,800	257,170	4,603,343,000
08/10/2010	18,000	-0.20 ▼	-1.10	18,200	18,300	18,000	302,420	5,443,560,000
07/10/2010	18,200	-0.60 ▼	-3.19	18,800	18,900	18,200	186,540	3,395,028,000
06/10/2010	18,800	0.20 ▲	1.08	18,700	18,900	18,300	197,260	3,708,488,000
05/10/2010	18,600	0.80 ▲	4.49	17,500	18,600	17,500	189,820	3,530,652,000
04/10/2010	17,800	-0.50 ▼	-2.73	18,300	18,300	17,600	396,560	7,058,768,000
01/10/2010	18,300	0.00 ■■	0.00	18,600	18,600	18,200	111,990	2,049,417,000
30/09/2010	18,300	-0.20 ▼	-1.08	18,600	18,600	18,200	247,880	4,536,204,000
29/09/2010	18,500	-0.30 ▼	-1.60	18,900	18,900	18,400	208,600	3,859,100,000
28/09/2010	18,800	0.20 ▲	1.08	19,000	19,100	18,700	233,950	4,398,260,000
27/09/2010	18,600	-0.40 ▼	-2.11	19,000	19,200	18,600	120,660	2,244,276,000
24/09/2010	19,000	0.00 ■■	0.00	18,900	19,200	18,800	246,010	4,674,190,000
23/09/2010	19,000	-0.50 ▼	-2.56	19,300	19,400	18,700	216,420	4,111,980,000
22/09/2010	19,500	-0.10 ▼	-0.51	19,600	20,000	19,400	218,110	4,253,145,000
21/09/2010	19,600	-0.40 ▼	-2.00	19,800	20,000	19,500	354,530	6,948,788,000
20/09/2010	20,000	0.70 ▲	3.63	19,900	20,200	19,500	636,820	12,736,400,000
17/09/2010	19,300	0.90 ▲	4.89	18,700	19,300	18,500	429,200	8,283,560,000
16/09/2010	18,400	-0.20 ▼	-1.08	18,200	18,600	18,200	125,040	2,300,736,000
15/09/2010	18,600	0.00 ■■	0.00	18,600	18,600	18,100	242,890	4,517,754,000
14/09/2010	18,600	0.40 ▲	2.20	18,500	18,600	18,200	164,450	3,058,770,000
13/09/2010	18,200	-0.60 ▼	-3.19	18,800	19,000	17,900	362,250	6,592,950,000
10/09/2010	18,800	-0.90 ▼	-4.57	19,700	19,800	18,800	330,680	6,216,784,000
09/09/2010	19,700	0.40 ▲	2.07	19,700	19,800	19,300	387,350	7,630,795,000
08/09/2010	19,300	-0.50 ▼	-2.53	19,300	19,500	19,000	270,600	5,222,580,000
07/09/2010	19,800	-0.30 ▼	-1.49	19,500	20,300	19,500	235,130	4,655,574,000
06/09/2010	20,100	0.90 ▲	4.69	19,700	20,100	19,700	547,950	11,013,795,000
01/09/2010	19,200	0.00 ■■	0.00	19,000	19,400	18,700	375,530	7,210,176,000
31/08/2010	19,200	0.90 ▲	4.92	18,300	19,200	18,300	441,460	8,476,032,000
30/08/2010	18,300	0.80 ▲	4.57	18,300	18,300	18,300	167,990	3,074,217,000
27/08/2010	17,500	-0.30 ▼	-1.69	17,500	18,000	17,200	177,310	3,102,925,000
26/08/2010	17,800	0.30 ▲	1.71	17,800	18,000	17,100	251,360	4,474,208,000
25/08/2010	17,500	-0.90 ▼	-4.89	17,900	18,200	17,500	557,670	9,759,225,000
24/08/2010	18,400	-0.90 ▼	-4.66	19,200	19,200	18,400	488,170	8,982,328,000
23/08/2010	19,300	-0.70 ▼	-3.50	19,800	19,800	19,300	146,140	2,820,502,000
20/08/2010	20,000	0.10 ▲	0.50	19,900	20,000	19,200	266,720	5,334,400,000
19/08/2010	19,900	-0.10 ▼	-0.50	19,800	20,100	19,600	306,310	6,095,569,000
18/08/2010	20,000	-0.90 ▼	-4.31	20,900	20,900	20,000	276,420	5,528,400,000
17/08/2010	20,900	-0.10 ▼	-0.48	20,100	21,000	20,100	194,170	4,058,153,000
16/08/2010	21,000	1.00 ▲	5.00	20,400	21,000	20,400	450,640	9,463,440,000
13/08/2010	20,000	0.40 ▲	2.04	19,000	20,000	19,000	371,760	7,435,200,000
12/08/2010	19,600	-1.00 ▼	-4.85	20,100	20,200	19,600	403,730	7,913,108,000
11/08/2010	20,600	0.20 ▲	0.98	20,800	20,800	20,200	301,240	6,205,544,000
10/08/2010	20,400	-0.70 ▼	-3.32	20,700	21,000	20,100	623,340	12,716,136,000
09/08/2010	21,100	-0.90 ▼	-4.09	21,600	21,700	20,900	514,270	10,851,097,000
06/08/2010	22,000	-0.30 ▼	-1.35	22,300	22,500	22,000	250,920	5,520,240,000
05/08/2010	22,300	-0.20 ▼	-0.89	22,500	22,700	22,300	239,740	5,346,202,000
04/08/2010	22,500	-0.50 ▼	-2.17	22,900	22,900	22,300	431,430	9,707,175,000
03/08/2010	23,000	0.00 ■■	0.00	23,200	23,300	22,900	271,460	6,243,580,000
02/08/2010	23,000	-0.20 ▼	-0.86	23,700	23,700	22,900	310,050	7,131,150,000
30/07/2010	23,200	0.10 ▲	0.43	23,100	23,700	23,100	230,840	5,355,488,000
29/07/2010	23,100	0.10 ▲	0.43	23,000	23,500	22,900	346,570	8,005,767,000
28/07/2010	23,000	-0.80 ▼	-3.36	23,800	23,900	22,700	413,860	9,518,780,000
27/07/2010	23,800	-0.20 ▼	-0.83	24,000	24,200	23,700	296,160	7,048,608,000
26/07/2010	24,000	0.30 ▲	1.27	24,000	24,200	23,800	622,030	14,928,720,000
23/07/2010	23,700	-0.20 ▼	-0.84	24,200	24,300	23,700	516,720	12,246,264,000
22/07/2010	23,900	-0.30 ▼	-1.24	24,100	24,200	23,800	562,620	13,446,618,000
21/07/2010	24,200	-0.40 ▼	-1.63	24,600	24,800	24,200	411,180	9,950,556,000
20/07/2010	24,600	-0.30 ▼	-1.20	25,000	25,000	24,600	576,680	14,186,328,000
19/07/2010	24,900	0.20 ▲	0.81	24,800	25,100	24,600	593,260	14,772,174,000
16/07/2010	24,700	-0.10 ▼	-0.40	24,900	25,000	24,700	310,030	7,657,741,000
15/07/2010	24,800	-0.20 ▼	-0.80	25,000	25,300	24,800	316,870	7,858,376,000
14/07/2010	25,000	-0.50 ▼	-1.96	26,000	26,000	25,000	508,370	12,709,250,000
13/07/2010	25,500	1.20 ▲	4.94	24,900	25,500	24,500	1,308,270	33,360,885,000
12/07/2010	24,300	0.40 ▲	1.67	24,000	24,400	23,800	218,380	5,306,634,000
09/07/2010	23,900	0.20 ▲	0.84	24,000	24,000	23,700	379,550	9,071,245,000
08/07/2010	23,700	0.00 ■■	0.00	24,000	24,400	23,500	520,940	12,346,278,000
07/07/2010	23,700	0.00 ■■	0.00	24,000	24,300	23,600	337,220	7,992,114,000
06/07/2010	23,700	-0.70 ▼	-2.87	24,300	24,300	23,700	710,020	16,827,474,000
05/07/2010	24,400	-0.10 ▼	-0.41	25,000	25,000	24,400	216,800	5,289,920,000
02/07/2010	24,500	-0.20 ▼	-0.81	24,700	24,900	24,300	488,970	11,979,765,000
01/07/2010	24,700	-0.90 ▼	-3.52	25,100	25,200	24,700	262,700	6,488,690,000
30/06/2010	25,600	-0.10 ▼	-0.39	25,000	25,600	24,600	709,670	18,167,552,000
29/06/2010	25,700	0.20 ▲	0.78	25,800	26,000	25,300	479,610	12,325,977,000
28/06/2010	25,500	0.20 ▲	0.79	25,200	25,500	24,500	682,870	17,413,185,000
25/06/2010	25,300	-1.30 ▼	-4.89	26,000	26,500	25,300	901,030	22,796,059,000
24/06/2010	26,600	1.10 ▲	4.31	25,700	26,700	25,500	2,518,160	66,983,056,000
23/06/2010	25,500	0.70 ▲	2.82	24,200	25,500	24,200	620,890	15,832,695,000
22/06/2010	24,800	0.00 ■■	0.00	24,800	25,500	24,800	1,003,780	24,893,744,000
21/06/2010	24,800	1.10 ▲	4.64	23,800	24,800	23,800	1,182,270	29,320,296,000
18/06/2010	23,700	0.10 ▲	0.42	23,600	24,000	23,500	387,450	9,182,565,000
17/06/2010	23,600	-0.40 ▼	-1.67	24,000	24,000	23,600	314,090	7,412,524,000
16/06/2010	24,000	0.30 ▲	1.27	24,000	24,200	23,900	403,760	9,690,240,000
15/06/2010	23,700	-0.20 ▼	-0.84	23,900	23,900	23,600	261,840	6,205,608,000
14/06/2010	23,900	1.10 ▲	4.82	23,000	23,900	23,000	1,014,190	24,239,141,000
11/06/2010	22,800	0.30 ▲	1.33	23,000	23,200	22,800	278,870	6,358,236,000
10/06/2010	22,500	-0.10 ▼	-0.44	22,600	22,700	22,200	335,680	7,552,800,000
09/06/2010	22,600	-0.10 ▼	-0.44	23,000	23,200	22,600	216,180	4,885,668,000
08/06/2010	22,700	0.20 ▲	0.89	22,100	22,900	22,100	359,440	8,159,288,000
07/06/2010	22,500	-1.00 ▼	-4.26	22,800	23,100	22,400	427,910	9,627,975,000
04/06/2010	23,500	-0.40 ▼	-1.67	23,700	23,800	23,400	275,900	6,483,650,000
03/06/2010	23,900	0.00 ■■	0.00	24,200	24,300	23,900	368,650	8,810,735,000
02/06/2010	23,900	0.30 ▲	1.27	23,500	24,000	23,200	296,950	7,097,105,000
01/06/2010	23,600	-0.10 ▼	-0.42	23,500	23,800	23,400	237,770	5,611,372,000
31/05/2010	23,700	-0.70 ▼	-2.87	24,300	24,300	23,700	301,410	7,143,417,000
28/05/2010	24,400	0.70 ▲	2.95	24,300	24,800	24,000	634,120	15,472,528,000
27/05/2010	23,700	0.00 ■■	0.00	23,700	23,700	23,100	296,140	7,018,518,000
26/05/2010	23,700	0.80 ▲	3.49	23,000	23,700	22,900	506,470	12,003,339,000
25/05/2010	22,900	-0.10 ▼	-0.43	23,000	23,300	22,700	618,430	14,162,047,000
24/05/2010	23,000	-0.10 ▼	-0.43	23,100	23,200	22,600	378,250	8,699,750,000
21/05/2010	23,100	-1.20 ▼	-4.94	23,100	23,300	23,100	513,260	11,856,306,000
20/05/2010	24,300	1.00 ▲	4.29	22,300	24,300	22,300	605,760	14,719,968,000
19/05/2010	23,300	-1.20 ▼	-4.90	24,000	24,300	23,300	862,670	20,100,211,000
18/05/2010	24,500	-0.60 ▼	-2.39	25,000	25,100	24,200	607,620	14,886,690,000
17/05/2010	25,100	-0.80 ▼	-3.09	25,900	26,000	25,100	418,160	10,495,816,000
14/05/2010	25,900	0.20 ▲	0.78	26,000	26,100	25,700	395,020	10,231,018,000
13/05/2010	25,700	-0.40 ▼	-1.53	26,800	26,800	25,700	617,850	15,878,745,000
12/05/2010	26,100	0.40 ▲	1.56	26,000	26,900	25,600	2,351,070	61,362,927,000
11/05/2010	25,700	0.60 ▲	2.39	25,800	26,000	25,200	685,160	17,608,612,000
10/05/2010	25,100	-1.10 ▼	-4.20	26,200	26,200	25,100	882,840	22,159,284,000
07/05/2010	26,200	-0.40 ▼	-1.50	26,500	27,200	26,100	960,530	25,165,886,000
06/05/2010	27,800	0.80 ▲	2.96	27,200	27,800	27,200	1,615,010	44,897,278,000
05/05/2010	27,000	-0.30 ▼	-1.10	27,100	27,200	26,800	873,340	23,580,180,000
04/05/2010	27,300	-0.10 ▼	-0.36	27,400	27,600	27,200	987,300	26,953,290,000
29/04/2010	27,400	0.70 ▲	2.62	27,300	27,600	27,000	823,340	22,559,516,000
28/04/2010	26,700	-0.10 ▼	-0.37	26,600	26,900	26,300	1,064,220	28,414,674,000
27/04/2010	26,800	-0.20 ▼	-0.74	27,000	27,100	26,600	716,700	19,207,560,000
26/04/2010	27,000	-0.20 ▼	-0.74	27,300	27,900	26,900	669,010	18,063,270,000
22/04/2010	27,200	-0.80 ▼	-2.86	28,100	29,000	27,200	1,451,110	39,470,192,000
21/04/2010	28,000	-0.10 ▼	-0.36	28,000	28,200	27,500	1,878,090	52,586,520,000
20/04/2010	28,100	-0.40 ▼	-1.40	28,500	28,800	28,000	914,250	25,690,425,000
19/04/2010	28,500	-1.20 ▼	-4.04	29,000	29,500	28,400	848,220	24,174,270,000
16/04/2010	29,700	1.40 ▲	4.95	29,500	29,700	29,000	2,383,080	70,777,476,000
15/04/2010	28,300	1.30 ▲	4.81	27,500	28,300	27,100	2,490,500	70,481,150,000
14/04/2010	27,000	0.50 ▲	1.89	26,500	27,000	26,200	647,370	17,478,990,000
13/04/2010	26,500	-0.50 ▼	-1.85	26,900	27,400	26,500	494,760	13,111,140,000
12/04/2010	27,000	-0.50 ▼	-1.82	27,800	27,900	27,000	532,500	14,377,500,000
09/04/2010	27,500	0.00 ■■	0.00	27,800	27,900	27,400	940,130	25,853,575,000
08/04/2010	27,500	0.90 ▲	3.38	26,900	27,500	26,800	1,496,110	41,143,025,000
07/04/2010	26,600	-0.10 ▼	-0.37	26,800	27,000	26,300	337,390	8,974,574,000
06/04/2010	26,700	-0.30 ▼	-1.11	27,000	27,300	26,700	627,900	16,764,930,000
05/04/2010	27,000	0.30 ▲	1.12	27,000	27,100	26,700	597,990	16,145,730,000
02/04/2010	26,700	1.20 ▲	4.71	25,800	26,700	25,400	925,860	24,720,462,000
01/04/2010	25,500	0.30 ▲	1.19	25,200	25,800	24,700	381,060	9,717,030,000
31/03/2010	25,200	-0.10 ▼	-0.40	25,500	25,600	25,100	360,150	9,075,780,000
30/03/2010	25,300	-0.70 ▼	-2.69	26,000	26,200	25,300	301,630	7,631,239,000
29/03/2010	26,000	0.50 ▲	1.96	26,000	26,300	25,600	378,220	9,833,720,000
26/03/2010	25,500	-0.30 ▼	-1.16	25,800	26,200	25,200	520,170	13,264,335,000
25/03/2010	25,800	-0.90 ▼	-3.37	26,300	26,600	25,700	616,780	15,912,924,000
24/03/2010	26,700	0.60 ▲	2.30	26,900	26,900	26,100	787,530	21,027,051,000
23/03/2010	26,100	-0.40 ▼	-1.51	26,900	26,900	26,100	658,250	17,180,325,000
22/03/2010	26,500	-0.50 ▼	-1.85	26,900	27,200	26,500	477,980	12,666,470,000
19/03/2010	27,000	-0.60 ▼	-2.17	27,600	27,600	26,900	711,150	19,201,050,000
18/03/2010	27,600	1.00 ▲	3.76	27,500	27,600	26,700	874,110	24,125,436,000
17/03/2010	26,600	0.60 ▲	2.31	26,900	27,300	26,200	1,340,230	35,650,118,000
16/03/2010	26,000	-1.30 ▼	-4.76	26,800	27,200	26,000	1,100,040	28,601,040,000
15/03/2010	27,300	0.30 ▲	1.11	27,500	27,500	26,800	1,046,430	28,567,539,000
12/03/2010	27,000	-0.10 ▼	-0.37	27,200	27,400	26,900	743,630	20,078,010,000
11/03/2010	27,100	-1.00 ▼	-3.56	27,900	28,100	27,000	891,020	24,146,642,000
10/03/2010	28,100	0.10 ▲	0.36	28,000	29,000	27,300	1,059,480	29,771,388,000
09/03/2010	28,000	1.30 ▲	4.87	26,500	28,000	26,500	1,627,900	45,581,200,000
08/03/2010	26,700	1.20 ▲	4.71	25,900	26,700	25,700	1,852,980	49,474,566,000
05/03/2010	25,500	-0.10 ▼	-0.39	25,600	26,100	25,100	1,179,580	30,079,290,000
04/03/2010	25,600	1.20 ▲	4.92	25,600	25,600	25,300	750,600	19,215,360,000
03/03/2010	24,400	1.10 ▲	4.72	23,700	24,400	23,700	1,503,290	36,680,276,000
02/03/2010	23,300	0.30 ▲	1.30	23,100	23,700	22,800	465,840	10,854,072,000
01/03/2010	23,000	0.20 ▲	0.88	23,100	23,300	22,800	317,830	7,310,090,000
26/02/2010	22,800	0.20 ▲	0.88	22,600	23,000	22,500	230,270	5,250,156,000
25/02/2010	22,600	-0.20 ▼	-0.88	23,000	23,400	22,600	260,600	5,889,560,000
24/02/2010	22,800	0.00 ■■	0.00	22,400	22,900	22,300	200,080	4,561,824,000
23/02/2010	22,800	-0.70 ▼	-2.98	22,900	23,000	22,600	266,940	6,086,232,000
22/02/2010	23,500	0.50 ▲	2.17	23,400	23,800	23,100	237,840	5,589,240,000
12/02/2010	23,000	0.30 ▲	1.32	22,800	23,600	22,800	248,910	5,724,930,000
11/02/2010	22,700	0.30 ▲	1.34	22,200	23,000	22,000	261,020	5,925,154,000
10/02/2010	22,400	0.30 ▲	1.36	22,100	22,500	22,100	170,740	3,824,576,000
09/02/2010	22,100	-1.00 ▼	-4.33	22,700	22,700	22,100	316,970	7,005,037,000
08/02/2010	23,100	0.00 ■■	0.00	23,000	23,200	22,400	313,700	7,246,470,000
05/02/2010	23,100	0.80 ▲	3.59	22,400	23,400	22,400	1,569,400	36,253,140,000
04/02/2010	22,300	1.00 ▲	4.69	21,400	22,300	21,400	555,900	12,396,570,000
03/02/2010	21,300	0.50 ▲	2.40	20,800	21,500	20,800	499,840	10,646,592,000
02/02/2010	20,800	-0.10 ▼	-0.48	20,900	21,100	20,800	199,230	4,143,984,000
01/02/2010	20,900	0.20 ▲	0.97	21,000	21,200	20,500	140,590	2,938,331,000
29/01/2010	20,700	0.10 ▲	0.49	20,500	21,000	20,400	164,070	3,396,249,000
28/01/2010	20,600	-0.40 ▼	-1.90	20,600	21,000	20,500	177,410	3,654,646,000
27/01/2010	21,000	-0.70 ▼	-3.23	21,700	22,000	20,700	502,180	10,545,780,000
26/01/2010	21,700	1.00 ▲	4.83	21,500	21,700	21,000	279,110	6,056,687,000
25/01/2010	20,700	0.50 ▲	2.48	20,500	20,700	20,000	175,210	3,626,847,000
22/01/2010	20,200	0.20 ▲	1.00	19,700	20,700	19,500	301,200	6,084,240,000
21/01/2010	20,000	-1.00 ▼	-4.76	20,600	21,300	20,000	446,870	8,937,400,000
20/01/2010	21,000	-0.90 ▼	-4.11	22,000	22,200	20,900	320,370	6,727,770,000
19/01/2010	21,900	0.00 ■■	0.00	21,900	22,300	21,500	397,160	8,697,804,000
18/01/2010	21,900	-1.10 ▼	-4.78	22,600	22,900	21,900	613,600	13,437,840,000
15/01/2010	23,000	-1.00 ▼	-4.17	23,800	23,900	22,900	455,950	10,486,850,000
14/01/2010	24,000	-0.30 ▼	-1.23	24,600	24,700	24,000	260,200	6,244,800,000
13/01/2010	24,300	0.80 ▲	3.40	23,500	24,300	22,500	390,420	9,487,206,000
12/01/2010	23,500	-0.80 ▼	-3.29	24,300	25,000	23,500	633,460	14,886,310,000
11/01/2010	24,300	1.10 ▲	4.74	23,800	24,300	23,700	1,152,550	28,006,965,000
08/01/2010	23,200	-1.20 ▼	-4.92	25,300	25,300	23,200	609,540	14,141,328,000
07/01/2010	24,400	0.00 ■■	0.00	24,300	24,800	24,000	714,740	17,439,656,000
06/01/2010	24,400	-0.40 ▼	-1.61	24,300	25,100	24,200	443,740	10,827,256,000
05/01/2010	24,800	0.70 ▲	2.90	25,300	25,300	24,200	669,170	16,595,416,000
04/01/2010	24,100	1.10 ▲	4.78	23,600	24,100	23,600	500,820	12,069,762,000
31/12/2009	23,000	-0.20 ▼	-0.86	23,700	23,800	23,000	653,010	15,019,230,000
30/12/2009	23,200	0.40 ▲	1.75	22,800	23,700	22,800	554,540	12,865,328,000
29/12/2009	22,800	-0.20 ▼	-0.87	22,800	23,500	22,700	401,430	9,152,604,000
28/12/2009	23,000	-0.10 ▼	-0.43	23,500	24,100	22,800	878,220	20,199,060,000
25/12/2009	23,100	1.10 ▲	5.00	23,100	23,100	23,100	132,820	3,068,142,000
24/12/2009	22,000	1.00 ▲	4.76	21,000	22,000	20,500	572,590	12,596,980,000
23/12/2009	21,000	0.20 ▲	0.96	20,500	21,500	20,500	299,100	6,281,100,000
22/12/2009	20,800	0.80 ▲	4.00	20,900	21,000	20,100	705,740	14,679,392,000
21/12/2009	20,000	0.90 ▲	4.71	19,900	20,000	19,800	242,660	4,853,200,000
18/12/2009	19,100	0.90 ▲	4.95	18,500	19,100	18,500	872,310	16,661,121,000
17/12/2009	18,200	-0.70 ▼	-3.70	18,000	19,000	18,000	374,890	6,822,998,000
16/12/2009	18,900	-0.90 ▼	-4.55	18,900	19,300	18,900	372,950	7,048,755,000
15/12/2009	19,800	-0.50 ▼	-2.46	19,700	20,300	19,500	222,570	4,406,886,000
14/12/2009	20,300	0.50 ▲	2.53	19,700	20,400	19,000	636,250	12,915,875,000
11/12/2009	19,800	-1.00 ▼	-4.81	20,300	20,400	19,800	280,990	5,563,602,000
10/12/2009	20,800	-1.00 ▼	-4.59	22,300	22,300	20,800	297,070	6,179,056,000
09/12/2009	21,800	-1.10 ▼	-4.80	21,800	22,000	21,800	358,670	7,819,006,000
08/12/2009	22,900	-0.40 ▼	-1.72	23,300	23,300	22,500	161,840	3,706,136,000
07/12/2009	23,300	0.00 ■■	0.00	23,300	23,500	22,900	166,520	3,879,916,000
04/12/2009	23,300	-0.10 ▼	-0.43	23,500	23,600	23,000	142,860	3,328,638,000
03/12/2009	23,400	-0.40 ▼	-1.68	23,900	24,000	22,700	281,960	6,597,864,000
02/12/2009	23,800	-1.20 ▼	-4.80	24,100	25,000	23,800	252,830	6,017,354,000
01/12/2009	25,000	0.50 ▲	2.04	25,000	25,600	24,900	292,220	7,305,500,000
30/11/2009	24,500	1.00 ▲	4.26	23,500	24,500	23,500	245,350	6,011,075,000
27/11/2009	23,500	-0.10 ▼	-0.42	22,500	24,700	22,500	525,530	12,349,955,000
26/11/2009	23,600	-1.20 ▼	-4.84	23,600	23,700	23,600	192,820	4,550,552,000
25/11/2009	24,800	-1.30 ▼	-4.98	25,800	25,800	24,800	415,940	10,315,312,000
24/11/2009	26,100	-0.50 ▼	-1.88	26,600	27,000	25,900	389,740	10,172,214,000
23/11/2009	26,600	-1.40 ▼	-5.00	27,900	28,000	26,600	419,670	11,163,222,000
20/11/2009	28,000	0.80 ▲	2.94	27,200	28,500	26,100	1,073,530	30,058,840,000
19/11/2009	27,200	0.60 ▲	2.26	26,100	27,400	26,100	333,180	9,062,496,000
18/11/2009	26,600	0.10 ▲	0.38	26,500	26,600	26,000	223,020	5,932,332,000
17/11/2009	26,500	0.00 ■■	0.00	26,800	26,800	26,100	327,080	8,667,620,000
16/11/2009	26,500	-0.20 ▼	-0.75	26,800	27,500	26,500	399,050	10,574,825,000
13/11/2009	26,700	0.10 ▲	0.38	26,000	26,800	25,800	211,030	5,634,501,000
12/11/2009	26,600	1.00 ▲	3.91	26,000	26,800	25,700	408,610	10,869,026,000
11/11/2009	25,600	0.80 ▲	3.23	24,800	25,600	24,700	343,730	8,799,488,000
10/11/2009	24,800	-0.70 ▼	-2.75	26,400	26,400	24,300	425,120	10,542,976,000
09/11/2009	25,500	-1.30 ▼	-4.85	26,200	26,700	25,500	342,240	8,727,120,000
06/11/2009	26,800	-0.50 ▼	-1.83	28,400	28,400	26,800	264,660	7,092,888,000
05/11/2009	27,300	1.30 ▲	5.00	26,200	27,300	26,000	367,440	10,031,112,000
04/11/2009	26,000	-0.80 ▼	-2.99	26,000	27,500	25,700	403,290	10,485,540,000
03/11/2009	26,800	-1.40 ▼	-4.96	28,200	28,200	26,800	301,860	8,089,848,000
02/11/2009	28,200	-1.40 ▼	-4.73	28,300	28,500	28,200	240,660	6,786,612,000
30/10/2009	29,600	0.10 ▲	0.34	30,000	30,500	29,400	303,130	8,972,648,000
29/10/2009	29,500	-1.50 ▼	-4.84	29,500	30,000	29,500	420,500	12,404,750,000
28/10/2009	31,000	1.10 ▲	3.68	30,100	31,000	29,900	506,080	15,688,480,000
27/10/2009	29,900	-1.50 ▼	-4.78	30,500	30,700	29,900	685,800	20,505,420,000
26/10/2009	31,400	-0.50 ▼	-1.57	31,800	32,500	31,000	938,990	29,484,286,000
23/10/2009	31,900	-0.80 ▼	-2.45	32,900	33,000	31,900	1,231,880	39,296,972,000
22/10/2009	32,700	-0.50 ▼	-1.51	33,300	33,300	32,400	635,550	20,782,485,000
21/10/2009	33,200	0.60 ▲	1.84	32,500	33,300	32,200	1,386,230	46,022,836,000
20/10/2009	32,600	0.80 ▲	2.52	32,000	32,700	31,800	1,224,490	39,918,374,000
19/10/2009	31,800	-0.70 ▼	-2.15	32,000	32,600	31,800	603,220	19,182,396,000
16/10/2009	32,500	0.00 ■■	0.00	32,000	33,500	31,800	1,739,170	56,523,025,000
15/10/2009	32,500	1.50 ▲	4.84	32,500	32,500	31,900	1,424,330	46,290,725,000
14/10/2009	31,000	0.70 ▲	2.31	30,300	31,000	30,000	940,840	29,166,040,000
13/10/2009	30,300	-1.40 ▼	-4.42	30,700	31,700	30,300	1,027,800	31,142,340,000
12/10/2009	31,700	1.40 ▲	4.62	30,600	31,800	30,200	1,655,710	52,486,007,000
09/10/2009	30,300	-0.50 ▼	-1.62	31,000	31,000	30,200	848,960	25,723,488,000
08/10/2009	30,800	-0.10 ▼	-0.32	30,700	31,400	29,800	738,510	22,746,108,000
07/10/2009	30,900	1.40 ▲	4.75	30,100	30,900	29,800	637,760	19,706,784,000
06/10/2009	29,500	0.50 ▲	1.72	29,000	29,600	28,500	856,390	25,263,505,000
05/10/2009	29,000	-0.40 ▼	-1.36	29,800	30,000	28,000	873,830	25,341,070,000
02/10/2009	29,400	-1.50 ▼	-4.85	29,400	29,700	29,400	850,650	25,009,110,000
01/10/2009	30,900	-1.60 ▼	-4.92	31,300	32,000	30,900	1,242,440	38,391,396,000
30/09/2009	32,500	-1.70 ▼	-4.97	32,500	33,900	32,500	1,473,860	47,900,450,000
29/09/2009	34,200	1.60 ▲	4.91	34,100	34,200	33,200	1,547,840	52,936,128,000
28/09/2009	32,600	1.50 ▲	4.82	32,600	32,600	32,200	2,527,390	82,392,914,000
25/09/2009	31,100	0.70 ▲	2.30	30,400	31,500	30,200	1,907,270	59,316,097,000
24/09/2009	30,400	1.40 ▲	4.83	30,400	30,400	29,700	2,309,120	70,197,248,000
23/09/2009	29,000	1.30 ▲	4.69	28,700	29,000	28,600	1,300,310	37,708,990,000
22/09/2009	27,700	0.10 ▲	0.36	27,300	27,700	27,200	703,110	19,476,147,000
21/09/2009	27,600	-0.20 ▼	-0.72	27,800	28,400	27,600	565,190	15,599,244,000
18/09/2009	27,800	-0.10 ▼	-0.36	27,800	28,000	27,500	394,230	10,959,594,000
17/09/2009	27,900	-0.10 ▼	-0.36	28,100	28,300	27,500	303,730	8,474,067,000
16/09/2009	28,000	0.50 ▲	1.82	27,500	28,800	27,300	923,330	25,853,240,000
15/09/2009	27,500	-0.40 ▼	-1.43	27,900	28,000	27,100	492,260	13,537,150,000
14/09/2009	27,900	-0.10 ▼	-0.36	28,000	28,400	27,800	473,750	13,217,625,000
11/09/2009	28,000	-0.20 ▼	-0.71	28,300	28,400	28,000	694,380	19,442,640,000
10/09/2009	28,200	-0.40 ▼	-1.40	28,600	28,600	27,700	389,060	10,971,492,000
09/09/2009	28,600	0.10 ▲	0.35	29,300	29,500	28,600	609,470	17,430,842,000
08/09/2009	28,500	1.30 ▲	4.78	28,200	28,500	27,500	654,890	18,664,365,000
07/09/2009	27,200	-0.80 ▼	-2.86	27,200	27,900	26,700	792,280	21,550,016,000
04/09/2009	28,000	-0.90 ▼	-3.11	29,500	29,500	27,800	884,910	24,777,480,000
03/09/2009	28,900	-0.90 ▼	-3.02	28,800	29,700	28,800	583,830	16,872,687,000
02/09/2009	29,800	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	29,800	-1.20 ▼	-3.87	30,000	31,000	29,700	680,930	20,291,714,000
31/08/2009	31,000	0.20 ▲	0.65	31,500	31,500	30,500	973,140	30,167,340,000
28/08/2009	30,800	0.00 ■■	0.00	30,900	30,900	30,000	889,130	27,385,204,000
27/08/2009	30,800	0.80 ▲	2.67	30,400	31,000	30,000	1,265,560	38,979,248,000
26/08/2009	30,000	1.40 ▲	4.90	28,400	30,000	28,400	1,402,640	42,079,200,000
25/08/2009	28,600	-0.30 ▼	-1.04	29,000	29,500	28,100	924,880	26,451,568,000
24/08/2009	28,900	-1.10 ▼	-3.67	30,000	30,000	28,700	1,132,200	32,720,580,000
21/08/2009	30,000	-0.20 ▼	-0.66	31,700	31,700	28,700	1,526,630	45,798,900,000
20/08/2009	30,200	1.40 ▲	4.86	30,200	30,200	29,600	2,817,140	85,077,628,000
19/08/2009	28,800	1.30 ▲	4.73	28,800	28,800	28,800	292,130	8,413,344,000
18/08/2009	27,500	1.30 ▲	4.96	26,700	27,500	26,300	1,499,370	41,232,675,000
17/08/2009	26,200	0.40 ▲	1.55	25,600	26,500	25,600	805,550	21,105,410,000
14/08/2009	25,800	-0.90 ▼	-3.37	26,500	26,800	25,700	870,590	22,461,222,000
13/08/2009	26,700	1.20 ▲	4.71	26,700	26,700	26,500	1,275,590	34,058,253,000
12/08/2009	25,500	1.20 ▲	4.94	25,000	25,500	24,800	1,240,780	31,639,890,000
11/08/2009	24,300	0.00 ■■	0.00	24,300	24,400	24,000	362,810	8,816,283,000
10/08/2009	24,300	0.80 ▲	3.40	23,900	24,600	23,600	689,940	16,765,542,000
07/08/2009	23,500	0.20 ▲	0.86	23,300	23,900	23,200	355,000	8,342,500,000
06/08/2009	23,300	-0.20 ▼	-0.85	23,400	23,900	23,300	539,960	12,581,068,000
05/08/2009	23,500	-0.40 ▼	-1.67	23,700	23,800	23,300	409,180	9,615,730,000
04/08/2009	23,900	0.70 ▲	3.02	23,800	23,900	23,300	465,900	11,135,010,000
03/08/2009	23,200	0.30 ▲	1.31	23,000	23,900	22,600	702,280	16,292,896,000
31/07/2009	22,900	1.00 ▲	4.57	22,000	22,900	22,000	635,450	14,551,805,000
30/07/2009	21,900	0.00 ■■	0.00	21,300	21,900	20,900	490,900	10,750,710,000
29/07/2009	21,900	-0.10 ▼	-0.45	22,900	22,900	21,600	428,430	9,382,617,000
28/07/2009	22,000	0.40 ▲	1.85	21,700	22,600	21,200	1,155,960	25,431,120,000
27/07/2009	21,600	1.00 ▲	4.85	21,600	21,600	21,000	666,660	14,399,856,000
24/07/2009	20,600	0.90 ▲	4.57	20,600	20,600	20,600	181,110	3,730,866,000
23/07/2009	19,700	0.90 ▲	4.79	18,800	19,700	18,800	212,240	4,181,128,000
22/07/2009	18,800	0.10 ▲	0.53	19,200	19,200	18,800	124,060	2,332,328,000
21/07/2009	18,700	0.20 ▲	1.08	18,500	19,300	18,500	142,870	2,671,669,000
20/07/2009	18,500	-0.70 ▼	-3.65	18,500	18,600	18,300	191,310	3,539,235,000
17/07/2009	19,200	-0.40 ▼	-2.04	19,200	19,400	19,000	102,520	1,968,384,000
16/07/2009	19,600	0.60 ▲	3.16	19,900	19,900	19,000	180,080	3,529,568,000
15/07/2009	19,000	0.50 ▲	2.70	18,600	19,200	18,600	188,090	3,573,710,000
14/07/2009	18,500	-0.50 ▼	-2.63	18,800	19,200	18,100	293,850	5,436,225,000
13/07/2009	19,000	-0.90 ▼	-4.52	19,600	19,800	19,000	177,420	3,370,980,000
10/07/2009	19,900	-0.80 ▼	-3.86	20,500	20,500	19,700	238,680	4,749,732,000
09/07/2009	20,700	0.00 ■■	0.00	21,400	21,400	20,400	357,300	7,396,110,000
08/07/2009	20,700	0.90 ▲	4.55	20,700	20,700	20,400	654,980	13,558,086,000
07/07/2009	19,800	0.90 ▲	4.76	19,800	19,800	19,800	24,850	492,030,000
06/07/2009	18,900	0.90 ▲	5.00	18,900	18,900	18,900	39,390	744,471,000
03/07/2009	18,000	-0.10 ▼	-0.55	17,200	18,100	17,200	223,060	4,015,080,000
02/07/2009	18,100	0.00 ■■	0.00	18,100	18,400	17,200	320,360	5,798,516,000
01/07/2009	18,100	-0.90 ▼	-4.74	18,100	18,100	18,100	121,270	2,194,987,000
30/06/2009	19,000	-1.00 ▼	-5.00	19,900	19,900	19,000	335,490	6,374,310,000
29/06/2009	20,000	-0.50 ▼	-2.44	20,300	20,500	20,000	194,920	3,898,400,000
26/06/2009	20,500	-0.10 ▼	-0.49	20,100	21,000	20,100	143,580	2,943,390,000
25/06/2009	20,600	-0.60 ▼	-2.83	21,500	21,500	20,300	252,620	5,203,972,000
24/06/2009	21,200	1.00 ▲	4.95	20,000	21,200	20,000	495,360	10,501,632,000
23/06/2009	20,200	-1.00 ▼	-4.72	20,200	20,200	20,200	61,540	1,243,108,000
22/06/2009	21,200	-1.10 ▼	-4.93	21,200	22,000	21,200	190,740	4,043,688,000
19/06/2009	22,300	0.60 ▲	2.76	22,700	22,700	20,700	645,180	14,387,514,000
18/06/2009	21,700	0.30 ▲	1.40	21,900	22,000	21,000	639,840	13,884,528,000
17/06/2009	21,400	-1.10 ▼	-4.89	21,400	21,400	21,400	106,020	2,268,828,000
16/06/2009	22,500	-1.10 ▼	-4.66	22,500	22,500	22,500	57,670	1,297,575,000
15/06/2009	23,600	-1.20 ▼	-4.84	23,600	23,600	23,600	152,940	3,609,384,000
12/06/2009	24,800	-1.30 ▼	-4.98	26,300	26,300	24,800	792,780	19,660,944,000
11/06/2009	26,100	0.50 ▲	1.95	24,400	26,400	24,400	1,206,580	31,491,738,000
10/06/2009	25,600	-1.30 ▼	-4.83	25,600	25,600	25,600	202,700	5,189,120,000
09/06/2009	26,900	0.00 ■■	0.00	27,000	27,200	26,000	1,224,830	32,947,927,000
08/06/2009	26,900	1.20 ▲	4.67	26,900	26,900	26,500	762,580	20,513,402,000
05/06/2009	25,700	1.20 ▲	4.90	25,700	25,700	25,500	754,830	19,399,131,000
04/06/2009	24,500	1.10 ▲	4.70	24,500	24,500	24,000	1,241,960	30,428,020,000
03/06/2009	23,400	1.10 ▲	4.93	23,400	23,400	23,400	408,340	9,555,156,000
02/06/2009	22,300	1.00 ▲	4.69	22,300	22,300	22,300	42,730	952,879,000
01/06/2009	21,300	1.00 ▲	4.93	21,200	21,300	21,000	260,880	5,556,744,000
29/05/2009	20,300	-0.60 ▼	-2.87	21,000	21,000	19,900	682,420	13,853,126,000
28/05/2009	20,900	-1.00 ▼	-4.57	20,900	21,300	20,900	341,970	7,147,173,000
27/05/2009	21,900	-0.20 ▼	-0.90	23,000	23,000	21,700	862,260	18,883,494,000
26/05/2009	22,100	-0.40 ▼	-1.78	23,300	23,300	21,500	1,035,040	22,874,384,000
25/05/2009	22,500	0.90 ▲	4.17	21,900	22,600	21,500	859,400	19,336,500,000
22/05/2009	21,600	-1.10 ▼	-4.85	21,600	22,000	21,600	413,440	8,930,304,000
21/05/2009	22,700	1.00 ▲	4.61	22,700	22,700	22,500	556,550	12,633,685,000
20/05/2009	21,700	1.00 ▲	4.83	21,700	21,700	21,700	151,240	3,281,908,000
19/05/2009	20,700	0.90 ▲	4.55	20,700	20,700	20,700	388,260	8,036,982,000
18/05/2009	19,800	0.90 ▲	4.76	18,900	19,800	18,800	891,730	17,656,254,000
15/05/2009	18,900	0.90 ▲	5.00	18,300	18,900	18,200	587,800	11,109,420,000
14/05/2009	18,000	-0.50 ▼	-2.70	17,600	18,000	17,600	276,100	4,969,800,000
13/05/2009	18,500	0.30 ▲	1.65	18,200	19,000	18,000	417,420	7,722,270,000
12/05/2009	18,200	0.80 ▲	4.60	17,000	18,200	17,000	506,410	9,216,662,000
11/05/2009	17,400	0.40 ▲	2.35	17,500	17,500	17,000	372,170	6,475,758,000
08/05/2009	17,000	-0.50 ▼	-2.86	17,000	17,600	17,000	266,340	4,527,780,000
07/05/2009	17,500	0.80 ▲	4.79	17,500	17,500	17,200	326,120	5,707,100,000
06/05/2009	16,700	-0.80 ▼	-4.57	17,000	17,500	16,700	310,320	5,182,344,000
05/05/2009	18,500	0.80 ▲	4.52	18,500	18,500	18,500	343,320	6,351,420,000
04/05/2009	17,700	0.80 ▲	4.73	17,700	17,700	17,700	86,140	1,524,678,000
29/04/2009	16,900	0.30 ▲	1.81	16,600	16,900	16,300	160,360	2,710,084,000
28/04/2009	16,600	0.70 ▲	4.40	16,600	16,600	15,900	283,740	4,710,084,000
27/04/2009	15,900	0.70 ▲	4.61	15,900	15,900	15,900	18,620	296,058,000
24/04/2009	15,200	-0.80 ▼	-5.00	15,500	15,900	15,200	250,840	3,812,768,000
23/04/2009	16,000	-0.50 ▼	-3.03	16,500	16,800	16,000	170,730	2,731,680,000
22/04/2009	16,500	0.50 ▲	3.12	16,700	16,700	15,800	263,590	4,349,235,000
21/04/2009	16,000	-0.80 ▼	-4.76	16,000	16,000	16,000	59,000	944,000,000
20/04/2009	16,800	-0.80 ▼	-4.55	16,800	16,800	16,800	19,870	333,816,000
17/04/2009	17,600	-0.90 ▼	-4.86	17,800	18,000	17,600	276,670	4,869,392,000
16/04/2009	18,500	0.20 ▲	1.09	18,800	18,800	18,200	355,950	6,585,075,000
15/04/2009	18,300	-0.70 ▼	-3.68	18,400	19,500	18,100	376,150	6,883,545,000
14/04/2009	19,000	0.90 ▲	4.97	18,500	19,000	18,000	500,020	9,500,380,000
13/04/2009	18,100	0.80 ▲	4.62	18,100	18,100	18,100	79,800	1,444,380,000
10/04/2009	17,300	0.80 ▲	4.85	17,300	17,300	17,200	243,820	4,218,086,000
09/04/2009	16,500	-0.10 ▼	-0.60	16,800	17,000	16,500	261,880	4,321,020,000
08/04/2009	16,600	-0.40 ▼	-2.35	16,700	17,800	16,400	361,500	6,000,900,000
07/04/2009	17,000	0.80 ▲	4.94	16,400	17,000	16,200	424,280	7,212,760,000
03/04/2009	16,200	0.70 ▲	4.52	16,200	16,200	16,000	308,080	4,990,896,000
02/04/2009	15,500	0.40 ▲	2.65	15,500	15,500	15,100	324,970	5,037,035,000
01/04/2009	15,100	0.60 ▲	4.14	15,000	15,200	14,900	211,810	3,198,331,000
31/03/2009	14,500	0.40 ▲	2.84	14,100	14,500	14,100	169,150	2,452,675,000
30/03/2009	14,100	-0.30 ▼	-2.08	14,100	14,500	14,000	157,400	2,219,340,000
27/03/2009	14,400	-0.60 ▼	-4.00	15,300	15,300	14,400	421,190	6,065,136,000
26/03/2009	15,000	-0.20 ▼	-1.32	15,000	15,500	15,000	323,250	4,848,750,000
25/03/2009	15,200	0.70 ▲	4.83	14,100	15,200	14,100	532,950	8,100,840,000
24/03/2009	14,500	0.60 ▲	4.32	14,500	14,500	14,500	89,560	1,298,620,000
23/03/2009	13,900	0.60 ▲	4.51	13,900	13,900	13,300	537,250	7,467,775,000
20/03/2009	13,300	0.60 ▲	4.72	12,400	13,300	12,400	282,500	3,757,250,000
19/03/2009	12,700	-0.60 ▼	-4.51	12,900	13,500	12,700	176,570	2,242,439,000
18/03/2009	13,300	0.60 ▲	4.72	13,300	13,300	13,000	245,800	3,269,140,000
17/03/2009	12,700	0.60 ▲	4.96	12,300	12,700	12,300	165,480	2,101,596,000
16/03/2009	12,100	0.20 ▲	1.68	11,900	12,100	11,900	99,160	1,199,836,000
13/03/2009	11,900	-0.10 ▼	-0.83	12,200	12,300	11,900	95,870	1,140,853,000
12/03/2009	12,000	0.20 ▲	1.69	11,700	12,300	11,300	193,150	2,317,800,000
11/03/2009	11,800	0.50 ▲	4.42	11,800	11,800	11,500	100,910	1,190,738,000
10/03/2009	11,300	0.50 ▲	4.63	11,000	11,300	10,900	140,790	1,590,927,000
09/03/2009	10,800	0.20 ▲	1.89	10,600	10,900	10,600	43,970	474,876,000
06/03/2009	10,600	-0.40 ▼	-3.64	10,700	10,900	10,600	38,400	407,040,000
05/03/2009	11,000	0.20 ▲	1.85	11,100	11,100	10,900	55,060	605,660,000
04/03/2009	10,800	0.10 ▲	0.93	10,700	10,900	10,700	18,290	197,532,000
03/03/2009	10,700	-0.30 ▼	-2.73	10,500	10,800	10,500	63,090	675,063,000
02/03/2009	11,000	0.00 ■■	0.00	10,700	11,100	10,700	33,830	372,130,000
27/02/2009	11,000	0.30 ▲	2.80	10,500	11,100	10,500	51,850	570,350,000
26/02/2009	10,700	0.20 ▲	1.90	10,700	10,800	10,300	162,990	1,743,993,000
25/02/2009	10,500	0.50 ▲	5.00	10,500	10,500	10,400	82,530	866,565,000
24/02/2009	10,000	-0.40 ▼	-3.85	10,000	10,100	9,900	161,530	1,615,300,000
23/02/2009	10,400	-0.50 ▼	-4.59	10,900	10,900	10,400	81,140	843,856,000
20/02/2009	10,900	0.00 ■■	0.00	11,000	11,000	10,600	38,020	414,418,000
19/02/2009	10,900	0.00 ■■	0.00	11,100	11,300	10,500	73,490	801,041,000
18/02/2009	10,900	-0.50 ▼	-4.39	10,900	11,000	10,900	175,960	1,917,964,000
17/02/2009	11,400	-0.60 ▼	-5.00	11,800	11,900	11,400	128,670	1,466,838,000
16/02/2009	12,000	-0.30 ▼	-2.44	12,300	12,300	12,000	32,650	391,800,000
13/02/2009	12,300	0.30 ▲	2.50	12,000	12,300	12,000	97,790	1,202,817,000
12/02/2009	12,000	-0.30 ▼	-2.44	12,200	12,400	12,000	125,640	1,507,680,000
11/02/2009	12,300	-0.30 ▼	-2.38	12,300	12,400	12,200	25,150	309,345,000
10/02/2009	12,600	-0.50 ▼	-3.82	12,800	12,800	12,500	42,840	539,784,000
09/02/2009	13,100	0.60 ▲	4.80	13,000	13,100	12,800	57,970	759,407,000
06/02/2009	12,500	0.20 ▲	1.63	12,300	12,500	12,300	57,700	721,250,000
05/02/2009	12,300	-0.60 ▼	-4.65	12,900	12,900	12,300	87,430	1,075,389,000
04/02/2009	12,900	-0.10 ▼	-0.77	12,800	13,100	12,800	44,190	570,051,000
03/02/2009	13,000	-0.40 ▼	-2.99	13,100	13,300	12,900	64,420	837,460,000
02/02/2009	13,400	-0.40 ▼	-2.90	13,500	13,600	13,400	33,030	442,602,000
23/01/2009	13,800	0.10 ▲	0.73	13,700	14,000	13,700	41,210	568,698,000
22/01/2009	13,700	0.20 ▲	1.48	13,800	13,800	13,600	37,410	512,517,000
21/01/2009	13,500	-0.20 ▼	-1.46	13,700	13,700	13,500	45,330	611,955,000
20/01/2009	13,700	-0.10 ▼	-0.72	13,800	13,800	13,600	34,370	470,869,000
19/01/2009	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	43,110	594,918,000
16/01/2009	13,900	0.10 ▲	0.72	13,800	14,000	13,800	52,210	725,719,000
15/01/2009	13,800	-0.20 ▼	-1.43	14,000	14,000	13,800	33,470	461,886,000
14/01/2009	14,000	0.10 ▲	0.72	13,900	14,100	13,900	51,700	723,800,000
13/01/2009	13,900	-0.20 ▼	-1.42	14,000	14,200	13,800	80,890	1,124,371,000
12/01/2009	14,100	-0.20 ▼	-1.40	14,100	14,300	14,100	36,230	510,843,000
09/01/2009	14,300	-0.10 ▼	-0.69	14,400	14,500	14,300	18,740	267,982,000
08/01/2009	14,400	-0.40 ▼	-2.70	14,600	14,700	14,400	33,080	476,352,000
07/01/2009	14,800	0.30 ▲	2.07	15,000	15,000	14,600	104,010	1,539,348,000
06/01/2009	14,500	0.20 ▲	1.40	14,300	14,600	14,300	79,210	1,148,545,000
05/01/2009	14,300	0.00 ■■	0.00	14,300	14,300	14,000	25,160	359,788,000
02/01/2009	14,300	0.10 ▲	0.70	14,200	14,500	14,200	45,330	648,219,000
31/12/2008	14,200	-0.40 ▼	-2.74	14,600	14,600	14,200	60,460	858,532,000
30/12/2008	14,600	0.30 ▲	2.10	14,300	14,800	14,300	105,740	1,543,804,000
29/12/2008	14,300	-0.20 ▼	-1.38	14,300	14,600	14,300	77,820	1,112,826,000
26/12/2008	14,500	0.20 ▲	1.40	14,100	14,600	14,100	54,130	784,885,000
25/12/2008	14,300	-0.20 ▼	-1.38	14,600	14,800	14,200	43,500	622,050,000
24/12/2008	14,500	-0.30 ▼	-2.03	14,800	14,800	14,400	47,470	688,315,000
23/12/2008	14,800	-0.60 ▼	-3.90	14,900	14,900	14,700	164,430	2,433,564,000
22/12/2008	15,400	0.70 ▲	4.76	15,400	15,400	15,000	258,030	3,973,662,000
19/12/2008	14,700	0.70 ▲	5.00	14,000	14,700	14,000	209,690	3,082,443,000
18/12/2008	14,000	-0.30 ▼	-2.10	14,000	14,400	13,800	82,110	1,149,540,000
17/12/2008	14,300	0.00 ■■	0.00	14,300	14,700	13,800	77,980	1,115,114,000
16/12/2008	14,300	-0.70 ▼	-4.67	14,500	14,500	14,300	55,750	797,225,000
15/12/2008	15,000	0.70 ▲	4.90	15,000	15,000	14,000	147,710	2,215,650,000
12/12/2008	14,300	0.60 ▲	4.38	14,300	14,300	14,100	128,380	1,835,834,000
11/12/2008	13,700	0.20 ▲	1.48	13,500	13,800	13,500	75,340	1,032,158,000
10/12/2008	13,500	-0.40 ▼	-2.88	13,900	13,900	13,400	49,540	668,790,000
09/12/2008	13,900	0.60 ▲	4.51	13,300	13,900	13,300	101,560	1,411,684,000
08/12/2008	13,300	-0.60 ▼	-4.32	13,400	13,800	13,300	85,110	1,131,963,000
05/12/2008	13,900	-0.50 ▼	-3.47	14,400	14,400	13,800	85,630	1,190,257,000
04/12/2008	14,400	0.60 ▲	4.35	14,200	14,400	14,000	206,840	2,978,496,000
03/12/2008	13,800	0.50 ▲	3.76	13,500	13,800	13,300	76,070	1,049,766,000
02/12/2008	13,300	-0.70 ▼	-5.00	13,400	13,700	13,300	128,040	1,702,932,000
01/12/2008	14,000	-0.20 ▼	-1.41	14,200	14,400	13,700	117,450	1,644,300,000
28/11/2008	14,200	0.60 ▲	4.41	14,200	14,200	14,000	325,370	4,620,254,000
27/11/2008	13,600	-0.70 ▼	-4.90	14,000	14,200	13,600	131,140	1,783,504,000
26/11/2008	14,300	-0.70 ▼	-4.67	14,800	14,900	14,300	133,080	1,903,044,000
25/11/2008	15,000	0.30 ▲	2.04	15,000	15,000	14,800	204,690	3,070,350,000
24/11/2008	14,700	-0.60 ▼	-3.92	14,600	15,400	14,600	291,340	4,282,698,000
21/11/2008	15,300	-0.80 ▼	-4.97	15,300	15,700	15,300	155,910	2,385,423,000
20/11/2008	16,100	-0.60 ▼	-3.59	16,300	16,600	16,000	74,100	1,193,010,000
19/11/2008	16,700	0.10 ▲	0.60	16,600	16,900	16,600	88,130	1,471,771,000
18/11/2008	16,600	-0.60 ▼	-3.49	16,500	17,000	16,500	82,610	1,371,326,000
17/11/2008	17,200	-0.40 ▼	-2.27	17,200	17,500	17,000	74,550	1,282,260,000
14/11/2008	17,600	0.20 ▲	1.15	17,900	18,000	17,500	133,870	2,356,112,000
13/11/2008	17,400	0.00 ■■	0.00	16,700	18,000	16,700	114,080	1,984,992,000
12/11/2008	17,400	-0.90 ▼	-4.92	17,400	17,400	17,400	83,880	1,459,512,000
11/11/2008	18,300	-0.90 ▼	-4.69	18,400	18,600	18,300	223,760	4,094,808,000
10/11/2008	19,200	-0.90 ▼	-4.48	20,100	20,100	19,200	101,150	1,942,080,000
07/11/2008	20,100	-1.00 ▼	-4.74	20,100	21,000	20,100	72,920	1,465,692,000
06/11/2008	21,100	1.00 ▲	4.98	19,100	21,100	19,100	424,250	8,951,675,000
05/11/2008	20,100	0.90 ▲	4.69	20,100	20,100	20,100	28,220	567,222,000
04/11/2008	19,200	0.90 ▲	4.92	18,300	19,200	18,000	114,940	2,206,848,000
03/11/2008	18,300	0.00 ■■	0.00	18,300	18,600	17,700	115,570	2,114,931,000
31/10/2008	18,300	0.80 ▲	4.57	18,000	18,300	17,700	100,320	1,835,856,000
30/10/2008	17,500	0.60 ▲	3.55	17,300	17,500	16,300	105,730	1,850,275,000
29/10/2008	16,900	0.80 ▲	4.97	16,900	16,900	16,000	171,960	2,906,124,000
28/10/2008	16,100	-0.80 ▼	-4.73	16,100	16,100	16,100	75,620	1,217,482,000
27/10/2008	16,900	-0.80 ▼	-4.52	16,900	16,900	16,900	15,430	260,767,000
24/10/2008	17,700	-0.90 ▼	-4.84	17,700	18,000	17,700	95,000	1,681,500,000
23/10/2008	18,600	-0.90 ▼	-4.62	18,600	18,800	18,600	100,540	1,870,044,000
22/10/2008	19,500	-0.30 ▼	-1.52	19,000	19,700	19,000	38,290	746,655,000
21/10/2008	19,800	0.80 ▲	4.21	19,900	19,900	19,400	84,620	1,675,476,000
20/10/2008	19,000	-0.90 ▼	-4.52	19,300	19,500	19,000	98,410	1,869,790,000
17/10/2008	19,900	0.40 ▲	2.05	20,000	20,000	19,500	79,780	1,587,622,000
16/10/2008	19,500	-0.70 ▼	-3.47	19,200	20,200	19,200	97,910	1,909,245,000
15/10/2008	20,200	0.90 ▲	4.66	20,200	20,200	19,300	267,270	5,398,854,000
14/10/2008	19,300	0.90 ▲	4.89	19,300	19,300	19,300	16,010	308,993,000
13/10/2008	18,400	-0.80 ▼	-4.17	19,200	20,000	18,300	118,560	2,181,504,000
10/10/2008	19,200	-1.00 ▼	-4.95	19,200	19,200	19,200	68,460	1,314,432,000
09/10/2008	20,200	-1.00 ▼	-4.72	20,200	22,000	20,200	249,490	5,039,698,000
08/10/2008	21,200	-1.10 ▼	-4.93	21,200	21,200	21,200	55,610	1,178,932,000
07/10/2008	22,300	-1.10 ▼	-4.70	22,300	22,300	22,300	8,220	183,306,000
06/10/2008	23,400	-1.20 ▼	-4.88	23,400	23,600	23,400	88,190	2,063,646,000
03/10/2008	24,600	0.30 ▲	1.23	24,300	24,900	24,300	66,230	1,629,258,000
02/10/2008	24,300	1.10 ▲	4.74	24,300	24,300	23,500	145,080	3,525,444,000
01/10/2008	23,200	-1.10 ▼	-4.53	25,400	25,400	23,200	249,910	5,797,912,000
30/09/2008	24,300	-1.20 ▼	-4.71	24,300	24,300	24,300	4,390	106,677,000
29/09/2008	25,500	-1.30 ▼	-4.85	25,700	26,500	25,500	219,920	5,607,960,000
26/09/2008	26,800	1.10 ▲	4.28	26,900	26,900	25,500	193,760	5,192,768,000
25/09/2008	25,700	1.20 ▲	4.90	24,500	25,700	24,000	174,120	4,474,884,000
24/09/2008	24,500	1.00 ▲	4.26	23,500	24,500	22,900	174,560	4,276,720,000
23/09/2008	23,500	-1.10 ▼	-4.47	23,500	25,800	23,500	394,900	9,280,150,000
22/09/2008	24,600	1.10 ▲	4.68	24,600	24,600	24,600	4,120	101,352,000
19/09/2008	23,500	1.10 ▲	4.91	22,400	23,500	22,400	231,130	5,431,555,000
18/09/2008	22,400	-1.10 ▼	-4.68	22,400	22,400	22,400	20,160	451,584,000
17/09/2008	23,500	-1.20 ▼	-4.86	23,500	23,500	23,500	36,390	855,165,000
16/09/2008	24,700	-1.30 ▼	-5.00	24,700	24,700	24,700	103,760	2,562,872,000
15/09/2008	26,000	-1.10 ▼	-4.06	25,800	28,400	25,800	349,010	9,074,260,000
12/09/2008	27,100	-1.40 ▼	-4.91	27,100	27,100	27,100	29,120	789,152,000
11/09/2008	28,500	-1.50 ▼	-5.00	28,500	29,000	28,500	175,870	5,012,295,000
10/09/2008	30,000	-1.50 ▼	-4.76	30,100	31,500	30,000	123,040	3,691,200,000
09/09/2008	31,500	0.00 ■■	0.00	33,000	33,000	31,500	318,430	10,030,545,000
08/09/2008	31,500	1.50 ▲	5.00	30,000	31,500	28,500	471,710	14,858,865,000
05/09/2008	30,000	-1.50 ▼	-4.76	31,600	32,000	30,000	411,450	12,343,500,000
04/09/2008	31,500	-0.70 ▼	-2.17	30,700	32,000	30,600	391,830	12,342,645,000
03/09/2008	32,200	1.50 ▲	4.89	32,200	32,200	32,200	118,510	3,816,022,000
29/08/2008	30,700	-1.60 ▼	-4.95	30,700	30,700	30,700	94,130	2,889,791,000
28/08/2008	32,300	-1.70 ▼	-5.00	32,300	32,300	32,300	96,570	3,119,211,000
27/08/2008	34,000	1.60 ▲	4.94	34,000	34,000	33,300	638,240	21,700,160,000
26/08/2008	32,400	1.50 ▲	4.85	32,400	32,400	32,400	41,970	1,359,828,000
25/08/2008	30,900	1.40 ▲	4.75	30,800	30,900	30,600	231,470	7,152,423,000
22/08/2008	29,500	1.10 ▲	3.87	29,800	29,800	28,700	350,960	10,353,320,000
21/08/2008	28,400	1.30 ▲	4.80	25,900	28,400	25,900	478,380	13,585,992,000
20/08/2008	27,100	-1.40 ▼	-4.91	27,100	28,500	27,100	466,480	12,641,608,000
19/08/2008	28,500	0.80 ▲	2.89	29,000	29,000	27,100	905,410	25,804,185,000
18/08/2008	27,700	1.30 ▲	4.92	27,700	27,700	27,700	110,170	3,051,709,000
15/08/2008	26,400	0.70 ▲	2.72	26,400	26,400	26,400	69,840	1,843,776,000
14/08/2008	25,700	0.70 ▲	2.80	25,700	25,700	25,500	417,610	10,732,577,000
13/08/2008	25,000	0.70 ▲	2.88	23,800	25,000	23,600	680,960	17,024,000,000
12/08/2008	24,300	-0.40 ▼	-1.62	25,400	25,400	24,000	433,370	10,530,891,000
11/08/2008	24,700	0.70 ▲	2.92	24,700	24,700	24,600	288,890	7,135,583,000
08/08/2008	24,000	0.60 ▲	2.56	23,500	24,000	23,200	234,170	5,620,080,000
07/08/2008	23,400	0.60 ▲	2.63	23,400	23,400	23,000	308,570	7,220,538,000
06/08/2008	22,800	-0.60 ▼	-2.56	22,700	24,100	22,700	919,370	20,961,636,000
05/08/2008	23,400	-0.70 ▼	-2.90	23,400	23,400	23,400	282,170	6,602,778,000
04/08/2008	24,100	-0.70 ▼	-2.82	24,100	24,100	24,100	652,690	15,729,829,000
01/08/2008	24,800	0.70 ▲	2.90	24,800	24,800	24,800	97,010	2,405,848,000
31/07/2008	24,100	0.70 ▲	2.99	24,100	24,100	23,100	699,310	16,853,371,000
30/07/2008	23,400	0.60 ▲	2.63	23,400	23,400	22,800	758,460	17,747,964,000
29/07/2008	22,800	0.60 ▲	2.70	22,800	22,800	22,800	500,620	11,414,136,000
28/07/2008	22,200	0.60 ▲	2.78	22,200	22,200	22,200	344,550	7,649,010,000
25/07/2008	21,600	0.60 ▲	2.86	21,600	21,600	21,200	375,270	8,105,832,000
24/07/2008	21,000	0.20 ▲	0.96	21,400	21,400	20,200	894,740	18,789,540,000
23/07/2008	20,800	-0.60 ▼	-2.80	20,800	20,800	20,800	3,770	78,416,000
22/07/2008	21,400	-0.60 ▼	-2.73	21,500	21,500	21,400	14,820	317,148,000
21/07/2008	22,000	-0.60 ▼	-2.65	23,200	23,200	22,000	799,080	17,579,760,000
18/07/2008	22,600	0.60 ▲	2.73	22,600	22,600	22,600	434,130	9,811,338,000
17/07/2008	22,000	0.60 ▲	2.80	22,000	22,000	22,000	211,280	4,648,160,000
16/07/2008	21,400	0.60 ▲	2.88	21,400	21,400	21,400	252,050	5,393,870,000
15/07/2008	20,800	0.60 ▲	2.97	20,800	20,800	20,800	13,570	282,256,000
14/07/2008	20,200	0.50 ▲	2.54	20,200	20,200	20,200	7,170	144,834,000
11/07/2008	19,700	0.50 ▲	2.60	19,700	19,700	19,700	5,810	114,457,000
10/07/2008	19,200	0.50 ▲	2.67	19,200	19,200	19,200	2,520	48,384,000
09/07/2008	18,700	0.50 ▲	2.75	18,700	18,700	18,700	12,280	229,636,000
08/07/2008	18,200	0.50 ▲	2.82	18,200	18,200	17,700	576,790	10,497,578,000
07/07/2008	17,700	0.50 ▲	2.91	17,700	17,700	16,700	563,290	9,970,233,000
04/07/2008	17,200	0.50 ▲	2.99	17,200	17,200	17,200	29,070	500,004,000
03/07/2008	16,700	0.40 ▲	2.45	16,700	16,700	16,700	4,140	69,138,000
02/07/2008	16,300	0.40 ▲	2.52	16,300	16,300	16,300	18,700	304,810,000
01/07/2008	15,900	0.40 ▲	2.58	15,900	15,900	15,900	11,620	184,758,000
30/06/2008	15,500	0.40 ▲	2.65	15,500	15,500	15,500	35,640	552,420,000
27/06/2008	15,100	0.40 ▲	2.72	14,500	15,100	14,500	240,820	3,636,382,000
26/06/2008	14,700	0.40 ▲	2.80	14,700	14,700	13,900	747,880	10,993,836,000
25/06/2008	14,300	0.40 ▲	2.88	14,300	14,300	14,300	18,470	264,121,000
24/06/2008	13,900	0.40 ▲	2.96	13,900	13,900	13,900	39,880	554,332,000
23/06/2008	13,500	0.30 ▲	2.27	13,500	13,500	13,300	181,090	2,444,715,000
20/06/2008	13,200	-0.40 ▼	-2.94	13,200	13,200	13,200	34,580	456,456,000
19/06/2008	13,600	-0.40 ▼	-2.86	13,600	13,600	13,600	63,810	867,816,000
18/06/2008	14,000	0.20 ▲	1.45	14,000	14,000	13,600	636,160	8,906,240,000
17/06/2008	13,800	0.20 ▲	1.47	13,800	13,800	13,800	6,910	95,358,000
16/06/2008	13,600	0.20 ▲	1.49	13,600	13,600	13,600	5,220	70,992,000
13/06/2008	13,400	0.20 ▲	1.52	13,400	13,400	13,400	9,690	129,846,000
12/06/2008	13,200	0.20 ▲	1.54	13,200	13,200	13,200	77,570	1,023,924,000
11/06/2008	13,000	0.20 ▲	1.56	12,600	13,000	12,600	161,280	2,096,640,000
10/06/2008	12,800	-0.20 ▼	-1.54	12,800	12,800	12,800	15,120	193,536,000
09/06/2008	13,000	-0.20 ▼	-1.52	13,000	13,000	13,000	40,890	531,570,000
06/06/2008	13,200	-0.20 ▼	-1.49	13,200	13,200	13,200	53,330	703,956,000
05/06/2008	13,400	-0.20 ▼	-1.47	13,400	13,400	13,400	44,540	596,836,000
04/06/2008	13,600	-0.20 ▼	-1.45	13,600	13,600	13,600	45,490	618,664,000
03/06/2008	13,800	-0.20 ▼	-1.43	13,800	13,800	13,800	30,660	423,108,000
02/06/2008	14,000	-0.20 ▼	-1.41	14,000	14,000	14,000	9,970	139,580,000
30/05/2008	14,200	-0.20 ▼	-1.39	14,200	14,200	14,200	49,350	700,770,000
29/05/2008	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
28/05/2008	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
27/05/2008	14,400	0.00 ■■	0.00	14,400	14,400	14,400	0	0
26/05/2008	14,400	-0.20 ▼	-1.37	14,400	14,400	14,400	6,300	90,720,000
23/05/2008	14,600	-0.20 ▼	-1.35	14,600	14,600	14,600	13,130	191,698,000
22/05/2008	14,800	-0.30 ▼	-1.99	14,800	14,800	14,800	36,770	544,196,000
21/05/2008	15,100	-0.30 ▼	-1.95	15,100	15,100	15,100	39,200	591,920,000
20/05/2008	15,400	-0.30 ▼	-1.91	15,400	15,400	15,400	7,530	115,962,000
19/05/2008	15,700	-0.30 ▼	-1.88	15,700	15,700	15,700	39,160	614,812,000
16/05/2008	16,000	-0.30 ▼	-1.84	16,000	16,000	16,000	25,670	410,720,000
15/05/2008	16,300	-0.30 ▼	-1.81	16,300	16,300	16,300	4,700	76,610,000
14/05/2008	16,600	-0.30 ▼	-1.78	16,600	16,600	16,600	1,150	19,090,000
13/05/2008	16,900	-0.30 ▼	-1.74	16,900	16,900	16,900	1,860	31,434,000
12/05/2008	17,200	-0.30 ▼	-1.71	17,200	17,200	17,200	2,110	36,292,000
09/05/2008	17,500	-0.30 ▼	-1.69	17,500	17,500	17,500	2,700	47,250,000
08/05/2008	17,800	-0.30 ▼	-1.66	17,800	17,800	17,800	30,190	537,382,000
07/05/2008	18,700	-0.30 ▼	-1.58	18,700	18,700	18,700	35,260	659,362,000
06/05/2008	19,000	-0.30 ▼	-1.55	19,000	19,000	19,000	3,900	74,100,000
05/05/2008	19,300	-0.30 ▼	-1.53	19,300	19,300	19,300	18,090	349,137,000
29/04/2008	19,600	-0.30 ▼	-1.51	20,200	20,200	19,600	88,070	1,726,172,000
28/04/2008	19,900	0.30 ▲	1.53	19,300	19,900	19,300	163,430	3,252,257,000
25/04/2008	19,600	-0.30 ▼	-1.51	19,600	19,600	19,600	28,490	558,404,000
24/04/2008	19,900	-0.40 ▼	-1.97	19,900	19,900	19,900	62,940	1,252,506,000
23/04/2008	20,300	-0.40 ▼	-1.93	20,300	20,300	20,300	14,760	299,628,000
22/04/2008	20,700	-0.40 ▼	-1.90	20,700	20,700	20,700	11,540	238,878,000
21/04/2008	21,100	-0.40 ▼	-1.86	21,100	21,200	21,100	88,830	1,874,313,000
18/04/2008	21,500	-0.40 ▼	-1.83	21,500	21,800	21,500	88,140	1,895,010,000
17/04/2008	21,900	0.40 ▲	1.86	21,100	21,900	21,100	107,380	2,351,622,000
16/04/2008	21,500	-0.40 ▼	-1.83	21,500	21,500	21,500	10,400	223,600,000
11/04/2008	21,900	-0.40 ▼	-1.79	21,900	21,900	21,900	9,190	201,261,000
10/04/2008	22,300	-0.40 ▼	-1.76	22,300	22,300	22,300	13,730	306,179,000
09/04/2008	22,700	-0.40 ▼	-1.73	23,000	23,100	22,700	118,860	2,698,122,000
08/04/2008	23,100	-0.20 ▼	-0.86	23,700	23,700	22,900	340,780	7,872,018,000
07/04/2008	23,300	0.40 ▲	1.75	23,300	23,300	23,300	15,100	351,830,000
04/04/2008	22,900	0.20 ▲	0.88	22,900	22,900	22,900	300	6,870,000
03/04/2008	22,700	0.20 ▲	0.89	22,700	22,700	22,700	2,990	67,873,000
02/04/2008	22,500	0.20 ▲	0.90	22,500	22,500	22,500	2,190	49,275,000
01/04/2008	22,300	0.20 ▲	0.90	22,300	22,300	22,300	8,040	179,292,000
31/03/2008	22,100	0.20 ▲	0.91	22,100	22,100	22,100	50,140	1,108,094,000
28/03/2008	21,900	0.20 ▲	0.92	21,900	21,900	21,900	19,650	430,335,000
27/03/2008	21,700	0.20 ▲	0.93	21,700	21,700	21,700	26,940	584,598,000
26/03/2008	21,500	-1.10 ▼	-4.87	21,500	22,500	21,500	266,300	5,725,450,000
25/03/2008	22,600	-1.10 ▼	-4.64	22,600	22,600	22,600	12,550	283,630,000
24/03/2008	23,700	-1.20 ▼	-4.82	23,700	23,700	23,700	16,170	383,229,000
21/03/2008	24,900	-1.30 ▼	-4.96	25,000	25,500	24,900	122,500	3,050,250,000
20/03/2008	26,200	-1.30 ▼	-4.73	27,500	28,300	26,200	153,280	4,015,936,000
19/03/2008	27,500	-1.40 ▼	-4.84	27,500	30,000	27,500	278,230	7,651,325,000
18/03/2008	28,900	-1.50 ▼	-4.93	28,900	28,900	28,900	66,810	1,930,809,000
17/03/2008	30,400	-1.60 ▼	-5.00	30,500	30,500	30,400	93,480	2,841,792,000
14/03/2008	32,000	-0.70 ▼	-2.14	32,000	32,300	31,800	125,400	4,012,800,000
13/03/2008	32,700	0.00 ■■	0.00	33,000	33,000	32,400	91,510	2,992,377,000
12/03/2008	32,700	0.40 ▲	1.24	32,300	33,900	32,300	132,770	4,341,579,000
11/03/2008	32,300	-1.70 ▼	-5.00	32,300	32,900	32,300	260,050	8,399,615,000
10/03/2008	34,000	0.20 ▲	0.59	35,400	35,400	34,000	345,310	11,740,540,000
07/03/2008	33,800	1.60 ▲	4.97	33,800	33,800	33,800	23,130	781,794,000
06/03/2008	32,200	1.50 ▲	4.89	32,200	32,200	32,200	73,030	2,351,566,000
05/03/2008	30,700	-1.60 ▼	-4.95	30,700	30,700	30,700	22,010	675,707,000
04/03/2008	32,300	-1.60 ▼	-4.72	32,300	32,300	32,300	20,890	674,747,000
03/03/2008	33,900	-1.70 ▼	-4.78	34,000	34,300	33,900	154,590	5,240,601,000
29/02/2008	35,600	-0.90 ▼	-2.47	35,500	36,500	35,500	135,010	4,806,356,000
28/02/2008	36,500	-0.50 ▼	-1.35	37,800	37,800	36,500	141,500	5,164,750,000
27/02/2008	37,000	0.50 ▲	1.37	36,600	38,300	36,500	193,620	7,163,940,000
26/02/2008	36,500	-1.80 ▼	-4.70	40,000	40,000	36,500	305,410	11,147,465,000
25/02/2008	38,300	1.80 ▲	4.93	38,300	38,300	38,300	116,580	4,465,014,000
22/02/2008	36,500	-1.90 ▼	-4.95	36,500	36,500	36,500	218,930	7,990,945,000
21/02/2008	38,400	-2.00 ▼	-4.95	38,400	38,400	38,400	62,700	2,407,680,000
20/02/2008	40,400	-2.10 ▼	-4.94	41,500	42,500	40,400	182,100	7,356,840,000
19/02/2008	42,500	0.20 ▲	0.47	41,500	43,000	41,100	145,480	6,182,900,000
18/02/2008	42,300	-2.20 ▼	-4.94	42,300	43,000	42,300	163,280	6,906,744,000
15/02/2008	44,500	-1.30 ▼	-2.84	45,000	45,200	44,300	99,830	4,442,435,000
14/02/2008	45,800	0.20 ▲	0.44	47,000	47,000	45,800	126,030	5,772,174,000
13/02/2008	45,600	-2.40 ▼	-5.00	47,000	47,000	45,600	149,950	6,837,720,000
12/02/2008	48,000	0.80 ▲	1.69	49,000	49,000	46,000	177,260	8,508,480,000
01/02/2008	47,200	2.20 ▲	4.89	47,000	47,200	46,000	241,750	11,410,600,000
31/01/2008	45,000	2.10 ▲	4.90	45,000	45,000	42,500	412,800	18,576,000,000
30/01/2008	42,900	2.00 ▲	4.89	42,900	42,900	42,900	35,720	1,532,388,000
29/01/2008	40,900	1.90 ▲	4.87	38,500	40,900	38,500	132,740	5,429,066,000
28/01/2008	39,000	-2.00 ▼	-4.88	39,000	39,500	39,000	178,810	6,973,590,000
25/01/2008	41,000	-0.70 ▼	-1.68	40,000	41,500	40,000	76,600	3,140,600,000
24/01/2008	41,700	-2.00 ▼	-4.58	44,000	45,000	41,700	80,360	3,351,012,000
23/01/2008	43,700	-2.30 ▼	-5.00	43,700	44,000	43,700	70,580	3,084,346,000
22/01/2008	46,000	-2.00 ▼	-4.17	46,000	46,500	45,800	60,230	2,770,580,000
21/01/2008	48,000	-0.50 ▼	-1.03	48,000	48,000	47,000	30,670	1,472,160,000
18/01/2008	48,500	1.50 ▲	3.19	47,500	48,500	47,000	63,630	3,086,055,000
17/01/2008	47,000	0.50 ▲	1.08	48,800	48,800	46,500	146,560	6,888,320,000
16/01/2008	46,500	2.20 ▲	4.97	46,500	46,500	46,000	55,980	2,603,070,000
15/01/2008	44,300	-2.30 ▼	-4.94	44,300	44,500	44,300	87,280	3,866,504,000
14/01/2008	46,600	-2.40 ▼	-4.90	48,500	48,500	46,600	49,640	2,313,224,000
11/01/2008	49,000	1.00 ▲	2.08	48,000	49,500	48,000	49,080	2,404,920,000
10/01/2008	48,000	-2.00 ▼	-4.00	48,000	48,500	47,600	87,250	4,188,000,000
09/01/2008	50,000	-1.00 ▼	-1.96	51,000	52,000	50,000	61,300	3,065,000,000
08/01/2008	51,000	1.00 ▲	2.00	50,000	52,000	50,000	69,810	3,560,310,000
07/01/2008	50,000	-2.00 ▼	-3.85	51,000	51,000	50,000	55,460	2,773,000,000
04/01/2008	52,000	-0.50 ▼	-0.95	52,500	53,000	52,000	48,080	2,500,160,000
03/01/2008	52,500	-2.00 ▼	-3.67	53,500	53,500	52,500	34,820	1,828,050,000
02/01/2008	54,500	-0.50 ▼	-0.91	55,500	55,500	54,000	26,870	1,464,415,000
28/12/2007	55,000	-0.50 ▼	-0.90	54,500	55,500	54,500	25,760	1,416,800,000
27/12/2007	55,500	-1.00 ▼	-1.77	56,000	56,000	55,500	44,140	2,449,770,000
26/12/2007	56,500	0.00 ■■	0.00	56,500	57,000	55,500	88,500	5,000,250,000
25/12/2007	56,500	0.50 ▲	0.89	56,000	56,500	55,500	119,800	6,768,700,000
24/12/2007	56,000	0.50 ▲	0.90	55,500	56,500	55,000	122,980	6,886,880,000
21/12/2007	55,500	1.50 ▲	2.78	54,000	55,500	53,000	108,830	6,040,065,000
20/12/2007	54,000	0.50 ▲	0.93	56,000	56,000	53,500	173,970	9,394,380,000
19/12/2007	53,500	2.50 ▲	4.90	53,500	53,500	52,000	68,840	3,682,940,000
18/12/2007	51,000	2.00 ▲	4.08	49,000	51,000	49,000	93,230	4,754,730,000
17/12/2007	49,000	-0.80 ▼	-1.61	50,500	50,500	49,000	51,190	2,508,310,000
14/12/2007	49,800	-0.20 ▼	-0.40	50,000	50,000	49,500	27,100	1,349,580,000
13/12/2007	50,000	-1.00 ▼	-1.96	51,000	51,000	50,000	37,030	1,851,500,000
12/12/2007	51,000	0.50 ▲	0.99	50,000	51,000	49,000	65,370	3,333,870,000
11/12/2007	50,500	-1.50 ▼	-2.88	51,000	51,000	50,000	60,240	3,042,120,000
10/12/2007	52,000	-2.00 ▼	-3.70	53,500	53,500	52,000	47,450	2,467,400,000
07/12/2007	54,000	-1.00 ▼	-1.82	54,000	54,500	53,500	59,100	3,191,400,000
06/12/2007	55,000	-0.50 ▼	-0.90	55,000	55,500	55,000	64,950	3,572,250,000
05/12/2007	55,500	-0.50 ▼	-0.89	56,000	56,000	55,500	42,540	2,360,970,000
04/12/2007	56,000	0.00 ■■	0.00	56,500	57,000	56,000	65,630	3,675,280,000
03/12/2007	56,000	0.00 ■■	0.00	55,500	57,000	55,500	75,850	4,247,600,000
30/11/2007	56,000	-1.00 ▼	-1.75	57,000	57,000	56,000	43,860	2,456,160,000
29/11/2007	57,000	-0.50 ▼	-0.87	57,000	57,500	56,500	102,900	5,865,300,000
28/11/2007	57,500	0.50 ▲	0.88	58,000	58,000	57,000	26,490	1,523,175,000
27/11/2007	57,000	0.00 ■■	0.00	59,000	59,000	57,000	101,790	5,802,030,000
26/11/2007	57,000	-1.00 ▼	-1.72	57,500	58,500	57,000	172,120	9,810,840,000
23/11/2007	58,000	-0.50 ▼	-0.85	58,500	59,000	58,000	70,810	4,106,980,000
22/11/2007	58,500	0.50 ▲	0.86	58,000	59,000	58,000	79,040	4,623,840,000
21/11/2007	58,000	-0.50 ▼	-0.85	56,500	58,000	56,500	67,800	3,932,400,000
20/11/2007	58,500	-0.50 ▼	-0.85	58,500	59,000	58,500	56,680	3,315,780,000
19/11/2007	59,000	-1.00 ▼	-1.67	60,000	60,000	59,000	84,470	4,983,730,000
16/11/2007	60,000	-1.50 ▼	-2.44	60,000	61,000	59,500	107,130	6,427,800,000
15/11/2007	61,500	0.50 ▲	0.82	61,500	61,500	61,000	287,090	17,656,035,000
14/11/2007	61,000	2.50 ▲	4.27	59,000	61,000	59,000	151,230	9,225,030,000
13/11/2007	58,500	-2.50 ▼	-4.10	60,000	60,500	58,500	260,650	15,248,025,000
12/11/2007	61,000	-0.50 ▼	-0.81	61,500	61,500	61,000	178,940	10,915,340,000
09/11/2007	61,500	0.00 ■■	0.00	61,500	62,000	61,000	200,910	12,355,965,000
08/11/2007	61,500	-1.50 ▼	-2.38	63,000	63,500	61,500	147,460	9,068,790,000
07/11/2007	63,000	2.00 ▲	3.28	62,000	64,000	62,000	277,120	17,458,560,000
06/11/2007	61,000	-3.00 ▼	-4.69	61,000	61,000	61,000	264,220	16,117,420,000
05/11/2007	64,000	-3.00 ▼	-4.48	64,000	64,000	64,000	220,840	14,133,760,000
02/11/2007	67,000	0.50 ▲	0.75	69,500	69,500	66,500	1,058,540	70,922,180,000
01/11/2007	66,500	3.00 ▲	4.72	66,500	66,500	66,500	108,260	7,199,290,000
31/10/2007	63,500	3.00 ▲	4.96	63,500	63,500	63,500	43,830	2,783,205,000
30/10/2007	60,500	2.50 ▲	4.31	60,500	60,500	60,500	60,430	3,656,015,000
29/10/2007	58,000	2.50 ▲	4.50	58,000	58,000	58,000	125,580	7,283,640,000
26/10/2007	96,000	0.00 ■■	0.00	95,500	96,000	95,000	453,200	43,507,200,000
25/10/2007	96,000	-3.00 ▼	-3.03	99,000	99,000	96,000	293,220	28,149,120,000
24/10/2007	99,000	4.00 ▲	4.21	96,000	99,000	95,500	415,990	41,183,010,000
23/10/2007	95,000	0.00 ■■	0.00	95,000	95,000	94,000	247,940	23,554,300,000
22/10/2007	95,000	-0.50 ▼	-0.52	95,000	95,500	94,000	236,790	22,495,050,000
19/10/2007	95,500	-0.50 ▼	-0.52	96,000	96,000	95,000	193,120	18,442,960,000
18/10/2007	96,000	0.00 ■■	0.00	96,000	97,000	95,000	259,550	24,916,800,000
17/10/2007	96,000	1.50 ▲	1.59	94,500	97,000	94,500	212,740	20,423,040,000
16/10/2007	94,500	-2.50 ▼	-2.58	96,000	96,500	94,500	277,150	26,190,675,000
15/10/2007	97,000	-1.00 ▼	-1.02	96,500	98,000	96,500	269,350	26,126,950,000
12/10/2007	98,000	-1.00 ▼	-1.01	99,000	99,500	96,500	400,250	39,224,500,000
11/10/2007	99,000	4.50 ▲	4.76	99,000	99,000	98,000	612,830	60,670,170,000
10/10/2007	94,500	4.50 ▲	5.00	94,500	94,500	94,500	574,780	54,316,710,000
09/10/2007	90,000	-4.50 ▼	-4.76	90,000	90,000	90,000	212,720	19,144,800,000
08/10/2007	94,500	-4.50 ▼	-4.55	94,500	94,500	94,500	214,570	20,276,865,000
05/10/2007	99,000	-5.00 ▼	-4.81	100,000	101,000	99,000	509,350	50,425,650,000
04/10/2007	104,000	4.50 ▲	4.52	104,000	104,000	100,000	533,540	55,488,160,000
03/10/2007	99,500	4.50 ▲	4.74	99,500	99,500	99,000	546,350	54,361,825,000
02/10/2007	95,000	4.50 ▲	4.97	95,000	95,000	95,000	135,070	12,831,650,000
01/10/2007	90,500	4.00 ▲	4.62	90,500	90,500	90,500	65,030	5,885,215,000
28/09/2007	86,500	4.00 ▲	4.85	86,500	86,500	86,000	388,840	33,634,660,000
27/09/2007	82,500	3.50 ▲	4.43	82,500	82,500	79,500	501,310	41,358,075,000
26/09/2007	79,000	3.50 ▲	4.64	79,000	79,000	79,000	69,310	5,475,490,000
25/09/2007	75,500	3.50 ▲	4.86	75,500	75,500	75,500	37,000	2,793,500,000
24/09/2007	72,000	3.00 ▲	4.35	72,000	72,000	72,000	174,860	12,589,920,000
21/09/2007	69,000	2.00 ▲	2.99	69,000	70,000	67,500	527,340	36,386,460,000
20/09/2007	67,000	3.00 ▲	4.69	67,000	67,000	61,000	528,880	35,434,960,000
19/09/2007	64,000	3.00 ▲	4.92	64,000	64,000	64,000	105,430	6,747,520,000
18/09/2007	61,000	2.50 ▲	4.27	61,000	61,000	61,000	98,150	5,987,150,000
17/09/2007	58,500	2.50 ▲	4.46	56,000	58,500	55,000	240,970	14,096,745,000
14/09/2007	56,000	0.50 ▲	0.90	53,000	58,000	53,000	553,000	30,968,000,000
13/09/2007	55,500	-2.50 ▼	-4.31	55,500	55,500	55,500	132,500	7,353,750,000
12/09/2007	58,000	0.00 ■■	0.00	58,000	58,000	58,000	173,790	10,079,820,000
01/01/1970	25,900	0.00 ■■	0.00	25,900	0	0	0	0

(ĐVT: 1,000 VNĐ)