Lịch sử giao dịch ACL - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP XNK Thủy sản Cửu Long An Giang
Cuu Long Fish Joint Stock Company
Mã CK: ACL 12.35 ▼ -0.05 (-0.40%) (cập nhật 05:45 24/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.clfish.com

ACL » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
24/04/2024	12,350	-0.05 ▼	-0.40	12,400	12,400	12,350	1,100	13,585,000
23/04/2024	12,400	-0.05 ▼	-0.40	12,450	12,450	12,350	820	10,168,000
22/04/2024	12,450	0.15 ▲	1.20	12,300	12,450	12,050	390	4,855,500
19/04/2024	12,300	-0.05 ▼	-0.41	12,350	12,350	12,000	1,970	24,231,000
17/04/2024	12,350	-0.05 ▼	-0.40	12,400	12,700	12,200	550	6,792,500
16/04/2024	12,400	-0.15 ▼	-1.21	12,550	12,500	11,800	2,920	36,208,000
15/04/2024	12,550	-0.25 ▼	-1.99	12,800	12,800	12,500	7,820	98,141,000
12/04/2024	12,800	0.05 ▲	0.39	12,750	12,850	12,550	2,140	27,392,000
11/04/2024	12,750	0.20 ▲	1.57	12,550	13,400	12,500	1,380	17,595,000
10/04/2024	12,550	-0.20 ▼	-1.59	12,750	12,750	12,500	2,070	25,978,500
09/04/2024	12,750	-0.05 ▼	-0.39	12,800	12,800	12,650	70	892,500
08/04/2024	12,800	0.00 ■■	0.00	12,800	12,800	12,600	2,670	34,176,000
05/04/2024	12,850	0.10 ▲	0.78	12,750	12,950	12,750	450	5,782,500
04/04/2024	12,750	-0.25 ▼	-1.96	13,000	12,950	12,700	2,320	29,580,000
03/04/2024	13,000	0.00 ■■	0.00	13,000	13,100	12,900	1,520	19,760,000
02/04/2024	13,000	0.00 ■■	0.00	13,000	13,400	13,000	1,300	16,900,000
01/04/2024	13,000	0.00 ■■	0.00	13,000	13,000	12,700	1,520	19,760,000
29/03/2024	13,000	0.00 ■■	0.00	13,000	13,000	12,700	1,960	25,480,000
28/03/2024	13,000	0.00 ■■	0.00	13,000	13,000	12,900	880	11,440,000
27/03/2024	13,000	0.00 ■■	0.00	13,000	13,050	12,800	1,420	18,460,000
26/03/2024	13,000	-0.05 ▼	-0.38	13,050	13,100	12,900	3,190	41,470,000
25/03/2024	13,050	0.05 ▲	0.38	13,000	13,050	12,900	3,860	50,373,000
22/03/2024	13,000	0.05 ▲	0.38	12,950	13,050	12,800	2,380	30,940,000
21/03/2024	12,950	0.10 ▲	0.77	12,850	13,050	12,700	4,170	54,001,500
20/03/2024	12,850	-0.05 ▼	-0.39	12,900	12,900	12,600	1,080	13,878,000
19/03/2024	12,900	0.00 ■■	0.00	12,900	12,900	12,500	1,190	15,351,000
18/03/2024	12,900	0.00 ■■	0.00	12,900	13,000	12,400	4,100	52,890,000
15/03/2024	12,900	0.00 ■■	0.00	12,900	13,000	12,850	1,190	15,351,000
14/03/2024	12,900	0.00 ■■	0.00	12,900	13,050	12,700	8,580	110,682,000
13/03/2024	12,900	-0.10 ▼	-0.78	13,000	13,050	12,850	5,600	72,240,000
12/03/2024	13,000	0.00 ■■	0.00	13,000	13,000	12,500	6,560	85,280,000
11/03/2024	13,000	-0.10 ▼	-0.77	13,100	13,500	13,000	6,040	78,520,000
08/03/2024	13,100	-0.10 ▼	-0.76	13,200	13,200	13,000	920	12,052,000
07/03/2024	13,200	1.20 ▲	9.09	12,000	13,300	13,000	4,560	60,192,000
06/03/2024	13,100	-0.30 ▼	-2.29	13,400	13,300	13,000	1,640	21,484,000
05/03/2024	13,400	-0.05 ▼	-0.37	13,450	13,450	13,000	5,620	75,308,000
04/03/2024	13,450	0.25 ▲	1.86	13,200	13,500	12,950	5,420	72,899,000
01/03/2024	13,200	0.00 ■■	0.00	13,200	13,300	12,900	1,770	23,364,000
29/02/2024	13,200	-0.10 ▼	-0.76	13,300	13,200	13,000	2,640	34,848,000
28/02/2024	13,300	-0.20 ▼	-1.50	13,500	13,500	12,850	8,970	119,301,000
27/02/2024	13,500	0.10 ▲	0.74	13,400	13,550	13,100	5,620	75,870,000
26/02/2024	13,400	0.85 ▲	6.34	12,550	13,400	12,400	23,570	315,838,000
23/02/2024	12,550	0.25 ▲	1.99	12,300	12,600	12,300	10,440	131,022,000
22/02/2024	12,300	0.05 ▲	0.41	12,250	12,300	12,100	3,160	38,868,000
21/02/2024	12,250	-0.05 ▼	-0.41	12,300	12,300	12,100	940	11,515,000
20/02/2024	12,300	0.05 ▲	0.41	12,250	12,350	12,200	880	10,824,000
19/02/2024	12,250	0.10 ▲	0.82	12,150	12,300	12,000	2,810	34,422,500
16/02/2024	12,150	0.05 ▲	0.41	12,100	12,150	12,000	3,960	48,114,000
15/02/2024	12,100	0.10 ▲	0.83	12,000	12,150	12,000	1,110	13,431,000
07/02/2024	12,000	0.00 ■■	0.00	12,000	12,050	11,800	2,790	33,480,000
06/02/2024	12,000	0.00 ■■	0.00	12,000	12,000	11,900	1,300	15,600,000
05/02/2024	12,000	0.15 ▲	1.25	11,850	12,000	11,800	950	11,400,000
02/02/2024	11,850	-0.15 ▼	-1.27	12,000	12,050	11,800	1,710	20,263,500
01/02/2024	12,000	0.00 ■■	0.00	12,000	12,000	11,700	500	6,000,000
31/01/2024	12,000	-0.10 ▼	-0.83	12,100	12,100	11,850	2,330	27,960,000
30/01/2024	12,100	0.00 ■■	0.00	12,100	12,100	11,750	3,060	37,026,000
29/01/2024	12,100	0.15 ▲	1.24	11,950	12,150	11,750	4,870	58,927,000
19/01/2024	11,900	-0.05 ▼	-0.42	11,950	12,000	11,800	3,630	43,197,000
18/01/2024	11,950	0.00 ■■	0.00	11,950	11,950	11,750	1,600	19,120,000
17/01/2024	11,950	-0.05 ▼	-0.42	12,000	12,000	11,800	1,430	17,088,500
16/01/2024	12,000	0.10 ▲	0.83	11,900	12,000	11,900	3,560	42,720,000
15/01/2024	11,900	0.10 ▲	0.84	11,800	11,950	11,700	4,340	51,646,000
12/01/2024	11,800	-0.10 ▼	-0.85	11,900	11,950	11,800	890	10,502,000
11/01/2024	11,900	0.10 ▲	0.84	11,800	12,000	11,700	7,780	92,582,000
10/01/2024	11,800	-0.05 ▼	-0.42	11,850	11,850	11,700	4,220	49,796,000
09/01/2024	11,850	-0.05 ▼	-0.42	11,900	11,950	11,750	3,740	44,319,000
08/01/2024	11,900	-0.10 ▼	-0.84	12,000	12,000	11,850	1,710	20,349,000
05/01/2024	12,000	0.00 ■■	0.00	12,000	12,000	11,800	3,820	45,840,000
04/01/2024	12,000	-0.10 ▼	-0.83	12,100	12,150	11,900	4,630	55,560,000
03/01/2024	12,100	0.20 ▲	1.65	11,900	12,100	11,950	5,140	62,194,000
02/01/2024	11,900	0.05 ▲	0.42	11,850	12,000	11,800	1,980	23,562,000
29/12/2023	11,850	-0.05 ▼	-0.42	11,900	11,900	11,800	2,780	32,943,000
28/12/2023	11,900	-0.05 ▼	-0.42	11,950	11,950	11,750	3,760	44,744,000
27/12/2023	11,950	-0.05 ▼	-0.42	12,000	12,000	11,850	5,200	62,140,000
26/12/2023	12,000	0.10 ▲	0.83	11,900	12,050	11,850	2,650	31,800,000
25/12/2023	11,900	-0.10 ▼	-0.84	12,000	12,200	11,900	5,370	63,903,000
22/12/2023	12,000	-0.10 ▼	-0.83	12,100	12,200	11,900	2,070	24,840,000
21/12/2023	12,100	0.25 ▲	2.07	11,850	12,100	11,900	2,090	25,289,000
20/12/2023	11,850	0.00 ■■	0.00	11,850	11,850	11,400	7,230	85,675,500
19/12/2023	11,850	0.00 ■■	0.00	11,850	11,900	11,700	1,720	20,382,000
18/12/2023	11,850	-0.10 ▼	-0.84	11,950	12,000	11,800	2,230	26,425,500
15/12/2023	11,950	-0.20 ▼	-1.67	12,150	12,150	11,800	1,570	18,761,500
14/12/2023	12,150	-0.15 ▼	-1.23	12,300	12,250	11,800	3,650	44,347,500
13/12/2023	12,200	-0.10 ▼	-0.82	12,300	0	0	1,800	21,960,000
12/12/2023	12,300	-0.15 ▼	-1.22	12,450	12,500	12,150	3,680	45,264,000
11/12/2023	12,450	0.15 ▲	1.20	12,300	12,500	11,700	5,090	63,370,500
08/12/2023	12,300	0.00 ■■	0.00	12,300	12,500	12,300	1,830	22,509,000
07/12/2023	12,300	-0.20 ▼	-1.63	12,500	12,500	12,150	3,450	42,435,000
06/12/2023	12,500	0.35 ▲	2.80	12,150	12,650	12,150	5,000	62,500,000
05/12/2023	12,150	-0.55 ▼	-4.53	12,700	12,700	12,050	3,140	38,151,000
04/12/2023	12,700	0.10 ▲	0.79	12,600	12,750	12,400	3,220	40,894,000
01/12/2023	12,600	-0.20 ▼	-1.59	12,800	12,750	12,300	2,820	35,532,000
30/11/2023	12,700	-0.10 ▼	-0.79	12,800	12,750	12,300	1,710	21,717,000
29/11/2023	12,800	0.80 ▲	6.25	12,000	12,800	11,950	5,870	75,136,000
28/11/2023	12,000	-0.25 ▼	-2.08	12,250	12,250	11,800	1,580	18,960,000
27/11/2023	12,250	0.00 ■■	0.00	12,250	12,250	12,200	820	10,045,000
24/11/2023	12,250	-0.25 ▼	-2.04	12,500	12,400	12,150	1,870	22,907,500
23/11/2023	12,500	-0.15 ▼	-1.20	12,650	12,700	12,500	1,150	14,375,000
22/11/2023	12,650	0.05 ▲	0.40	12,600	12,700	12,550	1,150	14,547,500
21/11/2023	12,600	0.20 ▲	1.59	12,400	12,700	12,400	7,280	91,728,000
20/11/2023	12,400	0.00 ■■	0.00	12,400	12,400	12,250	1,490	18,476,000
17/11/2023	12,400	-0.20 ▼	-1.61	12,600	12,600	12,350	2,860	35,464,000
16/11/2023	12,600	0.00 ■■	0.00	12,600	12,600	12,200	2,700	34,020,000
15/11/2023	12,600	0.30 ▲	2.38	12,300	12,600	12,450	5,120	64,512,000
14/11/2023	12,300	-0.10 ▼	-0.81	12,400	12,400	12,250	2,480	30,504,000
13/11/2023	12,400	-0.10 ▼	-0.81	12,500	12,550	12,000	3,300	40,920,000
10/11/2023	12,500	-0.15 ▼	-1.20	12,650	12,650	12,100	3,750	46,875,000
09/11/2023	12,650	0.10 ▲	0.79	12,550	12,800	12,500	2,550	32,257,500
08/11/2023	12,550	0.15 ▲	1.20	12,400	12,600	12,000	4,830	60,616,500
07/11/2023	12,400	0.00 ■■	0.00	12,400	12,500	12,200	630	7,812,000
06/11/2023	12,400	-0.30 ▼	-2.42	12,700	12,700	12,300	1,840	22,816,000
03/11/2023	12,700	0.25 ▲	1.97	12,450	12,750	12,300	2,510	31,877,000
02/11/2023	12,450	0.20 ▲	1.61	12,250	12,500	11,500	3,710	46,189,500
01/11/2023	12,250	0.40 ▲	3.27	11,850	12,250	11,400	3,540	43,365,000
31/10/2023	11,850	-0.55 ▼	-4.64	12,400	12,100	11,750	540	6,399,000
30/10/2023	12,400	-0.05 ▼	-0.40	12,450	12,400	11,700	4,110	50,964,000
27/10/2023	12,450	0.40 ▲	3.21	12,050	12,450	11,500	5,090	63,370,500
26/10/2023	12,050	-0.15 ▼	-1.24	12,200	12,300	11,400	6,520	78,566,000
25/10/2023	12,200	-0.10 ▼	-0.82	12,300	12,650	12,200	2,100	25,620,000
24/10/2023	12,300	-0.15 ▼	-1.22	12,450	12,500	12,300	2,600	31,980,000
23/10/2023	12,450	0.00 ■■	0.00	12,450	12,550	12,100	2,240	27,888,000
20/10/2023	12,450	-0.05 ▼	-0.40	12,500	12,500	12,100	3,420	42,579,000
19/10/2023	12,500	-0.05 ▼	-0.40	12,550	12,600	12,100	11,520	144,000,000
18/10/2023	12,550	-0.75 ▼	-5.98	13,300	13,300	12,400	13,160	165,158,000
17/10/2023	13,300	-0.20 ▼	-1.50	13,500	13,600	13,300	4,060	53,998,000
16/10/2023	13,500	-0.30 ▼	-2.22	13,800	13,750	13,400	4,150	56,025,000
13/10/2023	13,800	0.20 ▲	1.45	13,600	13,800	13,300	4,040	55,752,000
12/10/2023	13,600	-0.30 ▼	-2.21	13,900	14,000	13,600	8,650	117,640,000
11/10/2023	13,900	-0.15 ▼	-1.08	14,050	14,200	13,800	5,610	77,979,000
10/10/2023	14,050	0.20 ▲	1.42	13,850	14,300	13,800	18,320	257,396,000
09/10/2023	13,850	-0.10 ▼	-0.72	13,950	13,900	13,700	5,190	71,881,500
06/10/2023	13,950	0.45 ▲	3.23	13,500	13,950	12,900	6,190	86,350,500
05/10/2023	13,500	-0.40 ▼	-2.96	13,900	14,000	13,500	6,310	85,185,000
04/10/2023	13,900	-0.10 ▼	-0.72	14,000	13,900	13,250	6,480	90,072,000
03/10/2023	14,000	-0.20 ▼	-1.43	14,200	14,200	13,450	13,630	190,820,000
02/10/2023	14,200	0.60 ▲	4.23	13,600	14,200	13,650	17,290	245,518,000
29/09/2023	13,600	-0.20 ▼	-1.47	13,800	13,950	13,450	7,410	100,776,000
28/09/2023	13,800	0.10 ▲	0.72	13,700	13,950	13,350	10,540	145,452,000
27/09/2023	13,700	0.00 ■■	0.00	13,700	13,700	12,950	16,040	219,748,000
26/09/2023	13,700	-0.60 ▼	-4.38	14,300	14,300	13,300	36,920	505,804,000
22/09/2023	15,350	0.20 ▲	1.30	15,150	15,550	14,700	36,750	564,112,500
21/09/2023	15,150	0.30 ▲	1.98	14,850	15,550	14,800	27,860	422,079,000
20/09/2023	14,850	0.40 ▲	2.69	14,450	15,250	14,500	20,550	305,167,500
19/09/2023	14,450	-0.30 ▼	-2.08	14,750	14,800	14,100	17,260	249,407,000
18/09/2023	14,750	0.05 ▲	0.34	14,700	14,850	14,450	11,830	174,492,500
15/09/2023	14,700	0.00 ■■	0.00	14,700	15,000	14,400	14,620	214,914,000
14/09/2023	14,700	-0.80 ▼	-5.44	15,500	15,300	14,500	25,060	368,382,000
13/09/2023	15,500	0.00 ■■	0.00	15,500	15,700	14,450	65,020	1,007,810,000
12/09/2023	15,500	-0.05 ▼	-0.32	15,550	15,950	15,000	16,680	258,540,000
11/09/2023	15,550	1.00 ▲	6.43	14,550	15,550	14,600	103,520	1,609,736,000
08/09/2023	14,550	-0.20 ▼	-1.37	14,750	14,750	14,500	14,480	210,684,000
07/09/2023	14,750	0.05 ▲	0.34	14,700	14,900	14,500	22,620	333,645,000
06/09/2023	14,700	0.00 ■■	0.00	14,700	14,950	14,400	19,040	279,888,000
05/09/2023	14,700	0.40 ▲	2.72	14,300	14,700	14,150	17,860	262,542,000
31/08/2023	14,300	-0.25 ▼	-1.75	14,550	14,750	14,300	22,730	325,039,000
30/08/2023	14,550	0.20 ▲	1.37	14,350	14,700	14,350	21,340	310,497,000
29/08/2023	14,350	-0.45 ▼	-3.14	14,800	15,300	14,200	48,000	688,800,000
28/08/2023	14,800	0.60 ▲	4.05	14,200	15,000	14,300	31,510	466,348,000
25/08/2023	14,200	0.90 ▲	6.34	13,300	14,200	13,300	85,270	1,210,834,000
24/08/2023	13,300	0.30 ▲	2.26	13,000	13,300	12,800	6,840	90,972,000
23/08/2023	13,000	-0.10 ▼	-0.77	13,100	13,250	12,900	1,230	15,990,000
22/08/2023	13,100	0.10 ▲	0.76	13,000	13,400	12,800	18,490	242,219,000
21/08/2023	13,000	0.30 ▲	2.31	12,700	13,000	12,200	15,330	199,290,000
18/08/2023	12,700	-0.75 ▼	-5.91	13,450	13,400	12,550	12,860	163,322,000
17/08/2023	13,450	-0.05 ▼	-0.37	13,500	13,500	13,350	10,630	142,973,500
16/08/2023	13,500	0.05 ▲	0.37	13,450	13,600	13,400	7,030	94,905,000
15/08/2023	13,450	0.05 ▲	0.37	13,400	13,500	13,250	5,880	79,086,000
14/08/2023	13,400	0.05 ▲	0.37	13,350	13,600	13,350	5,510	73,834,000
11/08/2023	13,350	-0.20 ▼	-1.50	13,550	13,600	13,250	10,180	135,903,000
10/08/2023	13,550	0.00 ■■	0.00	13,550	13,700	13,250	8,140	110,297,000
09/08/2023	13,550	-0.30 ▼	-2.21	13,850	13,850	13,500	12,140	164,497,000
08/08/2023	13,850	0.15 ▲	1.08	13,700	13,900	13,700	12,480	172,848,000
07/08/2023	13,700	0.30 ▲	2.19	13,400	13,700	13,400	18,690	256,053,000
04/08/2023	13,400	0.05 ▲	0.37	13,350	13,400	13,300	5,150	69,010,000
03/08/2023	13,350	0.05 ▲	0.37	13,300	13,450	13,100	11,550	154,192,500
02/08/2023	13,300	0.00 ■■	0.00	13,300	13,450	13,250	11,490	152,817,000
01/08/2023	13,300	-0.20 ▼	-1.50	13,500	13,650	13,300	23,530	312,949,000
31/07/2023	13,500	-0.10 ▼	-0.74	13,600	13,650	13,350	15,920	214,920,000
28/07/2023	13,600	-0.30 ▼	-2.21	13,900	13,900	13,550	9,960	135,456,000
27/07/2023	13,900	0.00 ■■	0.00	13,900	13,950	13,350	21,380	297,182,000
26/07/2023	13,900	-0.30 ▼	-2.16	14,200	14,100	13,900	14,390	200,021,000
25/07/2023	14,200	0.25 ▲	1.76	13,950	14,200	13,950	21,810	309,702,000
24/07/2023	13,950	0.10 ▲	0.72	13,850	13,950	13,650	13,320	185,814,000
21/07/2023	13,850	-0.05 ▼	-0.36	13,900	13,900	13,650	11,000	152,350,000
20/07/2023	13,900	0.00 ■■	0.00	13,900	14,050	13,650	13,530	188,067,000
19/07/2023	13,900	0.45 ▲	3.24	13,450	14,000	13,250	22,460	312,194,000
18/07/2023	13,450	-0.15 ▼	-1.12	13,600	13,600	13,200	8,980	120,781,000
17/07/2023	13,600	0.05 ▲	0.37	13,550	13,950	13,500	9,800	133,280,000
14/07/2023	13,550	0.00 ■■	0.00	13,550	13,650	13,400	8,990	121,814,500
13/07/2023	13,550	0.25 ▲	1.85	13,300	13,650	13,350	7,060	95,663,000
12/07/2023	13,300	-0.10 ▼	-0.75	13,400	13,400	13,150	9,510	126,483,000
11/07/2023	13,400	0.20 ▲	1.49	13,200	13,450	13,200	6,070	81,338,000
10/07/2023	13,200	-0.25 ▼	-1.89	13,450	13,900	13,000	23,140	305,448,000
07/07/2023	13,450	0.10 ▲	0.74	13,350	13,900	13,200	5,360	72,092,000
06/07/2023	13,350	-0.40 ▼	-3.00	13,750	13,750	13,350	7,560	100,926,000
05/07/2023	13,750	-0.10 ▼	-0.73	13,850	14,100	13,500	20,830	286,412,500
04/07/2023	13,850	-0.10 ▼	-0.72	13,950	14,300	13,850	7,910	109,553,500
03/07/2023	13,950	0.65 ▲	4.66	13,300	14,150	13,100	38,680	539,586,000
30/06/2023	13,300	0.00 ■■	0.00	13,300	13,300	13,000	5,920	78,736,000
29/06/2023	13,300	-0.20 ▼	-1.50	13,500	13,500	13,050	7,770	103,341,000
28/06/2023	13,500	0.25 ▲	1.85	13,250	13,750	13,350	16,270	219,645,000
27/06/2023	13,250	0.25 ▲	1.89	13,000	13,250	13,000	8,020	106,265,000
26/06/2023	13,000	-0.15 ▼	-1.15	13,150	13,250	12,850	11,040	143,520,000
23/06/2023	13,150	-0.15 ▼	-1.14	13,300	13,300	13,000	9,240	121,506,000
22/06/2023	13,300	0.30 ▲	2.26	13,000	13,450	13,000	14,750	196,175,000
21/06/2023	13,000	0.10 ▲	0.77	12,900	13,150	12,850	7,410	96,330,000
20/06/2023	12,900	0.20 ▲	1.55	12,700	12,950	12,700	6,750	87,075,000
19/06/2023	12,700	0.00 ■■	0.00	12,700	12,700	12,550	6,590	83,693,000
16/06/2023	12,700	0.05 ▲	0.39	12,650	12,950	12,600	12,730	161,671,000
15/06/2023	12,650	0.15 ▲	1.19	12,500	12,800	12,500	12,380	156,607,000
14/06/2023	12,500	-0.90 ▼	-7.20	13,400	13,500	12,500	23,430	292,875,000
13/06/2023	13,400	0.05 ▲	0.37	13,350	13,750	12,900	14,790	198,186,000
12/06/2023	13,350	-0.25 ▼	-1.87	13,600	13,850	13,000	18,090	241,501,500
09/06/2023	13,600	-0.05 ▼	-0.37	13,650	13,650	13,250	10,700	145,520,000
08/06/2023	13,650	0.85 ▲	6.23	12,800	13,650	12,700	50,330	687,004,500
07/06/2023	12,800	-0.05 ▼	-0.39	12,850	12,900	12,700	17,230	220,544,000
06/06/2023	12,850	0.15 ▲	1.17	12,700	13,300	12,700	17,730	227,830,500
05/06/2023	12,700	-0.25 ▼	-1.97	12,950	13,300	12,650	18,020	228,854,000
02/06/2023	12,950	0.45 ▲	3.47	12,500	13,350	12,600	31,540	408,443,000
01/06/2023	12,500	0.80 ▲	6.40	11,700	12,500	11,750	34,610	432,625,000
31/05/2023	11,700	0.10 ▲	0.85	11,600	11,850	11,600	13,400	156,780,000
30/05/2023	11,600	-0.15 ▼	-1.29	11,750	11,750	11,550	4,040	46,864,000
29/05/2023	11,750	0.30 ▲	2.55	11,450	11,900	11,300	15,350	180,362,500
26/05/2023	11,450	0.10 ▲	0.87	11,350	11,450	11,250	5,720	65,494,000
25/05/2023	11,350	-0.05 ▼	-0.44	11,400	11,400	11,250	6,280	71,278,000
24/05/2023	11,400	0.00 ■■	0.00	11,400	11,400	11,250	3,050	34,770,000
23/05/2023	11,400	-0.05 ▼	-0.44	11,450	11,500	11,300	5,710	65,094,000
22/05/2023	11,450	0.00 ■■	0.00	11,450	11,450	11,350	1,170	13,396,500
19/05/2023	11,450	0.05 ▲	0.44	11,400	11,500	11,350	3,340	38,243,000
18/05/2023	11,400	-0.10 ▼	-0.88	11,500	11,550	11,350	1,280	14,592,000
17/05/2023	11,500	0.10 ▲	0.87	11,400	11,800	11,400	5,300	60,950,000
16/05/2023	11,400	0.00 ■■	0.00	11,400	11,450	11,300	2,040	23,256,000
15/05/2023	11,400	0.00 ■■	0.00	11,400	11,600	11,350	4,880	55,632,000
12/05/2023	11,400	0.00 ■■	0.00	11,400	11,500	11,350	1,920	21,888,000
11/05/2023	11,400	0.00 ■■	0.00	11,400	11,650	11,300	4,960	56,544,000
10/05/2023	11,400	0.05 ▲	0.44	11,350	11,500	11,250	7,060	80,484,000
09/05/2023	11,350	0.00 ■■	0.00	11,350	11,400	11,250	5,330	60,495,500
08/05/2023	11,350	-0.20 ▼	-1.76	11,550	11,550	11,300	5,210	59,133,500
05/05/2023	11,550	-0.05 ▼	-0.43	11,600	11,600	11,400	2,980	34,419,000
04/05/2023	11,600	-0.05 ▼	-0.43	11,650	11,650	11,450	5,170	59,972,000
28/04/2023	11,650	0.10 ▲	0.86	11,550	11,800	11,550	2,060	23,999,000
27/04/2023	11,550	-0.25 ▼	-2.16	11,800	11,850	11,550	5,860	67,683,000
26/04/2023	11,800	0.15 ▲	1.27	11,650	11,800	11,500	2,280	26,904,000
25/04/2023	11,650	-0.25 ▼	-2.15	11,900	11,850	11,650	4,990	58,133,500
24/04/2023	11,900	-0.10 ▼	-0.84	12,000	11,950	11,700	2,950	35,105,000
21/04/2023	12,000	0.00 ■■	0.00	12,000	12,100	11,500	8,070	96,840,000
20/04/2023	12,000	0.00 ■■	0.00	12,000	12,100	11,900	3,610	43,320,000
19/04/2023	12,000	-0.05 ▼	-0.42	12,050	12,150	12,000	5,400	64,800,000
18/04/2023	12,050	0.05 ▲	0.41	12,000	12,150	11,900	6,880	82,904,000
17/04/2023	12,000	0.00 ■■	0.00	12,000	12,200	11,900	1,840	22,080,000
14/04/2023	12,000	0.15 ▲	1.25	11,850	12,550	11,850	9,170	110,040,000
13/04/2023	11,850	0.00 ■■	0.00	11,850	12,000	11,800	3,260	38,631,000
12/04/2023	11,850	-0.15 ▼	-1.27	12,000	12,050	11,800	3,200	37,920,000
11/04/2023	12,000	0.15 ▲	1.25	11,850	12,100	11,800	3,320	39,840,000
10/04/2023	11,850	-0.10 ▼	-0.84	11,950	11,950	11,800	3,700	43,845,000
07/04/2023	11,950	0.00 ■■	0.00	11,950	11,950	11,750	2,740	32,743,000
06/04/2023	11,950	-0.15 ▼	-1.26	12,100	12,200	11,950	7,360	87,952,000
05/04/2023	12,100	0.00 ■■	0.00	12,100	12,200	11,700	6,800	82,280,000
04/04/2023	12,100	0.35 ▲	2.89	11,750	12,100	11,750	12,190	147,499,000
03/04/2023	11,750	0.05 ▲	0.43	11,700	12,000	11,700	2,730	32,077,500
31/03/2023	11,700	-0.10 ▼	-0.85	11,800	11,850	11,700	830	9,711,000
30/03/2023	11,800	-0.20 ▼	-1.69	12,000	12,000	11,800	4,450	52,510,000
29/03/2023	12,000	0.10 ▲	0.83	11,900	12,050	11,600	5,250	63,000,000
28/03/2023	11,900	-0.20 ▼	-1.68	12,100	12,100	11,850	3,610	42,959,000
24/03/2023	12,300	-0.20 ▼	-1.63	12,500	12,300	11,900	9,140	112,422,000
22/03/2023	12,100	0.10 ▲	0.83	12,000	12,150	12,000	1,710	20,691,000
21/03/2023	12,000	0.10 ▲	0.83	11,900	12,200	11,900	2,180	26,160,000
20/03/2023	11,900	-0.50 ▼	-4.20	12,400	12,400	11,900	4,520	53,788,000
17/03/2023	12,400	0.05 ▲	0.40	12,350	12,600	12,150	4,220	52,328,000
16/03/2023	12,350	-0.05 ▼	-0.40	12,400	12,350	11,950	4,590	56,686,500
15/03/2023	12,400	0.60 ▲	4.84	11,800	12,450	11,850	9,570	118,668,000
14/03/2023	11,800	-0.30 ▼	-2.54	12,100	12,400	11,650	4,140	48,852,000
13/03/2023	12,100	-0.20 ▼	-1.65	12,300	12,300	12,000	1,430	17,303,000
10/03/2023	12,300	0.00 ■■	0.00	12,300	12,600	12,150	4,850	59,655,000
09/03/2023	12,300	0.20 ▲	1.63	12,100	12,300	12,050	4,430	54,489,000
08/03/2023	12,100	0.20 ▲	1.65	11,900	12,200	11,700	3,640	44,044,000
07/03/2023	11,900	-0.05 ▼	-0.42	11,950	12,100	11,800	1,910	22,729,000
06/03/2023	11,950	-0.20 ▼	-1.67	12,150	12,200	11,950	3,720	44,454,000
03/03/2023	12,150	0.00 ■■	0.00	12,150	12,150	11,900	3,610	43,861,500
02/03/2023	12,150	-0.15 ▼	-1.23	12,300	12,300	11,950	2,730	33,169,500
01/03/2023	12,300	0.20 ▲	1.63	12,100	12,300	11,850	5,100	62,730,000
28/02/2023	12,100	-0.05 ▼	-0.41	12,150	12,100	11,800	6,870	83,127,000
27/02/2023	12,150	-0.50 ▼	-4.12	12,650	12,550	11,900	5,790	70,348,500
24/02/2023	12,650	0.10 ▲	0.79	12,550	12,650	11,850	4,070	51,485,500
23/02/2023	12,550	0.40 ▲	3.19	12,150	12,550	11,600	17,690	222,009,500
22/02/2023	12,150	-0.85 ▼	-7.00	13,000	12,900	12,150	11,880	144,342,000
21/02/2023	13,000	0.30 ▲	2.31	12,700	13,150	12,800	20,400	265,200,000
20/02/2023	12,700	0.50 ▲	3.94	12,200	12,700	12,200	13,590	172,593,000
17/02/2023	12,200	-0.05 ▼	-0.41	12,250	12,450	12,000	6,810	83,082,000
16/02/2023	12,250	0.00 ■■	0.00	12,250	12,500	12,100	6,910	84,647,500
15/02/2023	12,250	0.35 ▲	2.86	11,900	12,250	11,400	10,780	132,055,000
14/02/2023	11,900	-0.20 ▼	-1.68	12,100	12,100	11,550	14,940	177,786,000
13/02/2023	12,100	-0.90 ▼	-7.44	13,000	13,000	12,100	17,270	208,967,000
10/02/2023	13,000	0.40 ▲	3.08	12,600	13,150	12,600	16,560	215,280,000
09/02/2023	12,600	0.80 ▲	6.35	11,800	12,600	11,700	36,890	464,814,000
08/02/2023	11,800	0.15 ▲	1.27	11,650	11,900	11,300	5,640	66,552,000
07/02/2023	11,650	0.15 ▲	1.29	11,500	12,200	11,500	12,200	142,130,000
06/02/2023	11,500	-0.20 ▼	-1.74	11,700	11,750	11,450	7,650	87,975,000
03/02/2023	11,700	-0.10 ▼	-0.85	11,800	11,900	11,500	5,110	59,787,000
02/02/2023	11,800	0.00 ■■	0.00	11,800	11,950	11,650	6,280	74,104,000
01/02/2023	11,800	-0.35 ▼	-2.97	12,150	12,400	11,800	6,230	73,514,000
31/01/2023	12,150	-0.15 ▼	-1.23	12,300	12,350	11,800	10,020	121,743,000
30/01/2023	12,300	0.35 ▲	2.85	11,950	12,300	11,800	12,060	148,338,000
27/01/2023	11,950	-0.15 ▼	-1.26	12,100	12,400	11,800	10,030	119,858,500
19/01/2023	12,100	0.00 ■■	0.00	12,100	12,200	11,750	3,890	47,069,000
18/01/2023	12,100	0.50 ▲	4.13	11,600	12,100	11,400	16,160	195,536,000
17/01/2023	11,600	0.15 ▲	1.29	11,450	11,600	11,300	9,450	109,620,000
16/01/2023	11,450	-0.25 ▼	-2.18	11,700	11,900	11,200	4,310	49,349,500
13/01/2023	11,700	-0.05 ▼	-0.43	11,750	11,950	11,450	8,550	100,035,000
12/01/2023	11,750	0.35 ▲	2.98	11,400	12,000	11,150	12,800	150,400,000
11/01/2023	11,400	0.25 ▲	2.19	11,150	11,450	11,150	7,920	90,288,000
10/01/2023	11,150	-0.30 ▼	-2.69	11,450	11,400	10,800	5,810	64,781,500
09/01/2023	11,450	0.10 ▲	0.87	11,350	11,700	11,200	15,320	175,414,000
06/01/2023	11,350	0.05 ▲	0.44	11,300	11,600	11,100	9,320	105,782,000
05/01/2023	11,300	0.05 ▲	0.44	11,250	11,300	10,950	6,700	75,710,000
04/01/2023	11,250	0.00 ■■	0.00	11,250	11,600	11,250	7,290	82,012,500
03/01/2023	11,250	0.70 ▲	6.22	10,550	11,250	10,650	14,510	163,237,500
30/12/2022	10,550	-0.05 ▼	-0.47	10,600	10,750	10,300	3,750	39,562,500
29/12/2022	10,600	-0.15 ▼	-1.42	10,750	10,900	10,550	2,690	28,514,000
28/12/2022	10,750	0.25 ▲	2.33	10,500	10,900	10,500	7,070	76,002,500
27/12/2022	10,500	0.50 ▲	4.76	10,000	10,500	9,990	4,790	50,295,000
26/12/2022	10,000	-0.55 ▼	-5.50	10,550	10,700	10,000	12,470	124,700,000
23/12/2022	10,550	-0.15 ▼	-1.42	10,700	10,900	10,550	6,830	72,056,500
22/12/2022	10,700	-0.80 ▼	-7.48	11,500	11,700	10,700	17,550	187,785,000
21/12/2022	11,500	-0.20 ▼	-1.74	11,700	11,800	11,000	19,770	227,355,000
20/12/2022	11,700	-0.50 ▼	-4.27	12,200	12,200	11,500	8,830	103,311,000
19/12/2022	12,200	0.45 ▲	3.69	11,750	12,550	11,750	18,960	231,312,000
15/12/2022	11,750	-0.25 ▼	-2.13	12,000	12,050	11,750	12,510	146,992,500
14/12/2022	12,000	-0.15 ▼	-1.25	12,150	12,500	11,900	9,920	119,040,000
13/12/2022	12,150	0.00 ■■	0.00	12,150	12,600	11,800	9,480	115,182,000
12/12/2022	12,150	0.75 ▲	6.17	11,400	12,150	11,400	24,560	298,404,000
11/12/2022	11,400	-0.15 ▼	-1.32	11,550	11,800	11,300	14,820	168,948,000
09/12/2022	11,400	-0.15 ▼	-1.32	11,550	11,800	11,300	14,820	168,948,000
08/12/2022	11,550	-0.35 ▼	-3.03	11,900	12,300	11,550	17,960	207,438,000
07/12/2022	11,900	-0.85 ▼	-7.14	12,750	12,600	11,900	20,290	241,451,000
06/12/2022	12,750	0.80 ▲	6.27	11,950	12,750	11,500	38,400	489,600,000
05/12/2022	11,950	0.15 ▲	1.26	11,800	12,200	11,700	23,030	275,208,500
04/12/2022	11,800	0.10 ▲	0.85	11,700	11,800	11,100	6,180	72,924,000
02/12/2022	11,800	0.10 ▲	0.85	11,700	11,800	11,100	6,180	72,924,000
01/12/2022	11,700	0.30 ▲	2.56	11,400	11,950	11,300	15,200	177,840,000
30/11/2022	11,400	0.10 ▲	0.88	11,300	11,850	11,200	5,700	64,980,000
29/11/2022	11,300	0.45 ▲	3.98	10,850	11,400	10,700	6,150	69,495,000
28/11/2022	10,850	0.70 ▲	6.45	10,150	10,850	10,000	14,240	154,504,000
27/11/2022	10,150	0.25 ▲	2.46	9,900	10,400	9,900	6,520	66,178,000
25/11/2022	10,150	0.25 ▲	2.46	9,900	10,400	9,900	6,520	66,178,000
24/11/2022	9,900	-0.01 ▼	-0.10	9,910	9,990	9,400	4,020	39,798,000
23/11/2022	9,910	-0.44 ▼	-4.44	10,350	10,450	9,910	4,820	47,766,200
22/11/2022	10,350	-0.10 ▼	-0.97	10,450	10,800	9,800	9,000	93,150,000
21/11/2022	10,450	0.62 ▲	5.93	9,830	10,500	9,950	12,250	128,012,500
20/11/2022	9,830	0.64 ▲	6.51	9,190	9,830	9,000	13,080	128,576,400
18/11/2022	9,830	0.64 ▲	6.51	9,190	9,830	9,000	13,080	128,576,400
17/11/2022	9,190	0.00 ■■	0.00	9,190	9,400	9,190	4,890	44,939,100
16/11/2022	9,190	0.55 ▲	5.98	8,640	9,190	8,040	13,930	128,016,700
15/11/2022	8,640	-0.65 ▼	-7.52	9,290	9,380	8,640	11,210	96,854,400
14/11/2022	9,290	-0.69 ▼	-7.43	9,980	9,950	9,290	5,940	55,182,600
13/11/2022	9,980	-0.17 ▼	-1.70	10,150	10,500	9,820	6,140	61,277,200
11/11/2022	9,980	-0.17 ▼	-1.70	10,150	10,500	9,820	6,140	61,277,200
10/11/2022	10,150	-0.75 ▼	-7.39	10,900	10,900	10,150	7,870	79,880,500
09/11/2022	10,900	0.10 ▲	0.92	10,800	11,100	10,800	7,850	85,565,000
08/11/2022	10,800	-0.15 ▼	-1.39	10,950	10,950	10,200	13,680	147,744,000
07/11/2022	10,950	-0.55 ▼	-5.02	11,500	11,350	10,900	9,440	103,368,000
06/11/2022	11,500	-0.10 ▼	-0.87	11,600	11,800	10,950	7,970	91,655,000
04/11/2022	11,500	-0.10 ▼	-0.87	11,600	11,800	10,950	7,970	91,655,000
03/11/2022	11,600	-0.30 ▼	-2.59	11,900	11,850	11,600	6,170	71,572,000
02/11/2022	11,900	-0.05 ▼	-0.42	11,950	12,100	11,800	6,040	71,876,000
01/11/2022	11,950	-0.15 ▼	-1.26	12,100	12,100	11,800	9,080	108,506,000
31/10/2022	12,100	-0.20 ▼	-1.65	12,300	12,500	11,900	5,440	65,824,000
28/10/2022	12,300	-0.15 ▼	-1.22	12,450	12,700	12,300	7,640	93,972,000
27/10/2022	12,450	0.55 ▲	4.42	11,900	12,450	11,800	4,930	61,378,500
26/10/2022	11,900	-0.45 ▼	-3.78	12,350	12,400	11,850	5,540	65,926,000
25/10/2022	12,350	-0.15 ▼	-1.21	12,500	12,550	11,700	7,580	93,613,000
24/10/2022	12,500	-0.50 ▼	-4.00	13,000	13,100	12,100	7,700	96,250,000
21/10/2022	13,000	-0.35 ▼	-2.69	13,350	13,900	12,450	14,440	187,720,000
20/10/2022	13,350	-0.25 ▼	-1.87	13,600	13,650	13,300	5,450	72,757,500
19/10/2022	13,600	0.15 ▲	1.10	13,450	13,650	13,400	5,940	80,784,000
18/10/2022	13,450	0.00 ■■	0.00	13,450	14,000	13,350	6,220	83,659,000
17/10/2022	13,450	0.00 ■■	0.00	13,450	13,700	13,250	15,450	207,802,500
16/10/2022	13,450	0.65 ▲	4.83	12,800	13,600	12,850	24,870	334,501,500
14/10/2022	13,450	0.65 ▲	4.83	12,800	13,600	12,850	24,870	334,501,500
13/10/2022	12,800	0.60 ▲	4.69	12,200	12,800	12,000	8,830	113,024,000
12/10/2022	12,200	0.60 ▲	4.92	11,600	12,400	11,350	10,000	122,000,000
11/10/2022	11,600	-0.75 ▼	-6.47	12,350	12,450	11,600	11,310	131,196,000
07/10/2022	12,000	-0.85 ▼	-7.08	12,850	12,850	12,000	28,420	341,040,000
06/10/2022	12,850	-0.90 ▼	-7.00	13,750	13,900	12,850	12,150	156,127,500
05/10/2022	13,750	0.60 ▲	4.36	13,150	13,800	13,050	27,480	377,850,000
04/10/2022	13,150	-0.65 ▼	-4.94	13,800	14,000	13,150	14,860	195,409,000
03/10/2022	13,800	-1.00 ▼	-7.25	14,800	15,000	13,800	13,300	183,540,000
02/10/2022	14,800	-0.50 ▼	-3.38	15,300	15,050	14,300	20,560	304,288,000
30/09/2022	14,800	-0.50 ▼	-3.38	15,300	15,050	14,300	20,560	304,288,000
29/09/2022	15,300	-0.70 ▼	-4.58	16,000	16,500	15,300	6,570	100,521,000
28/09/2022	16,000	-0.80 ▼	-5.00	16,800	16,500	16,000	10,480	167,680,000
27/09/2022	16,800	0.00 ■■	0.00	16,800	16,800	16,400	5,430	91,224,000
26/09/2022	16,800	-0.85 ▼	-5.06	17,650	17,200	16,450	23,870	401,016,000
23/09/2022	17,650	0.15 ▲	0.85	17,500	17,850	17,500	10,840	191,326,000
22/09/2022	17,500	0.40 ▲	2.29	17,100	17,500	16,800	11,490	201,075,000
21/09/2022	17,100	-0.55 ▼	-3.22	17,650	17,650	16,950	16,720	285,912,000
20/09/2022	17,650	0.10 ▲	0.57	17,550	17,800	17,250	12,890	227,508,500
19/09/2022	17,550	-1.30 ▼	-7.41	18,850	19,000	17,550	27,660	485,433,000
16/09/2022	18,850	-0.50 ▼	-2.65	19,350	19,350	18,850	11,850	223,372,500
15/09/2022	19,350	-0.05 ▼	-0.26	19,400	19,500	19,300	19,480	376,938,000
14/09/2022	19,400	0.00 ■■	0.00	19,400	19,400	18,800	12,150	235,710,000
13/09/2022	19,400	0.20 ▲	1.03	19,200	19,500	19,150	6,630	128,622,000
12/09/2022	19,200	0.35 ▲	1.82	18,850	19,600	19,200	13,650	262,080,000
09/09/2022	19,300	0.45 ▲	2.33	18,850	19,300	18,800	12,970	250,321,000
08/09/2022	18,850	-0.15 ▼	-0.80	19,000	19,200	18,800	19,470	367,009,500
07/09/2022	19,000	-0.80 ▼	-4.21	19,800	19,750	19,000	31,190	592,610,000
06/09/2022	19,800	-0.25 ▼	-1.26	20,050	20,300	19,700	22,530	446,094,000
05/09/2022	20,050	-0.05 ▼	-0.25	20,100	20,450	19,900	23,170	464,558,500
04/09/2022	20,100	0.70 ▲	3.48	19,400	20,300	19,200	34,570	694,857,000
02/09/2022	20,100	0.70 ▲	3.48	19,400	20,300	19,200	34,570	694,857,000
01/09/2022	20,100	0.70 ▲	3.48	19,400	20,300	19,200	34,570	694,857,000
31/08/2022	20,100	0.70 ▲	3.48	19,400	20,300	19,200	34,570	694,857,000
30/08/2022	19,400	0.05 ▲	0.26	19,350	19,800	19,300	22,900	444,260,000
29/08/2022	19,350	-0.70 ▼	-3.62	20,050	19,800	18,900	30,810	596,173,500
27/08/2022	20,050	-0.35 ▼	-1.75	20,400	20,750	20,000	36,740	736,637,000
26/08/2022	20,050	-0.35 ▼	-1.75	20,400	20,750	20,000	36,740	736,637,000
25/08/2022	20,400	0.85 ▲	4.17	19,550	20,550	19,500	50,550	1,031,220,000
24/08/2022	19,550	0.25 ▲	1.28	19,300	19,650	19,300	17,080	333,914,000
23/08/2022	19,300	0.50 ▲	2.59	18,800	19,300	18,500	16,110	310,923,000
22/08/2022	18,800	-0.50 ▼	-2.66	19,300	19,200	18,800	31,690	595,772,000
21/08/2022	19,300	-0.60 ▼	-3.11	19,900	19,900	19,000	34,600	667,780,000
19/08/2022	19,300	-0.60 ▼	-3.11	19,900	19,900	19,000	34,600	667,780,000
18/08/2022	19,900	-0.40 ▼	-2.01	20,300	20,400	19,850	24,950	496,505,000
17/08/2022	20,300	0.10 ▲	0.49	20,200	20,850	20,000	42,130	855,239,000
16/08/2022	20,200	-0.20 ▼	-0.99	20,400	20,600	20,000	21,500	434,300,000
15/08/2022	20,400	-0.05 ▼	-0.25	20,450	21,000	20,350	20,650	421,260,000
12/08/2022	20,450	0.10 ▲	0.49	20,350	21,000	19,950	30,290	619,430,500
11/08/2022	20,350	-0.15 ▼	-0.74	20,500	21,500	20,300	49,130	999,795,500
10/08/2022	20,500	-0.10 ▼	-0.49	20,600	20,700	20,400	18,820	385,810,000
09/08/2022	20,600	-0.15 ▼	-0.73	20,750	21,200	20,400	38,120	785,272,000
08/08/2022	20,750	1.35 ▲	6.51	19,400	20,750	19,400	84,060	1,744,245,000
07/08/2022	19,400	0.00 ■■	0.00	19,400	19,700	19,100	19,380	375,972,000
05/08/2022	19,400	0.00 ■■	0.00	19,400	19,700	19,100	19,380	375,972,000
04/08/2022	19,400	-0.20 ▼	-1.03	19,600	19,800	19,200	27,060	524,964,000
03/08/2022	19,600	0.70 ▲	3.57	18,900	19,950	18,800	36,950	724,220,000
02/08/2022	18,900	0.00 ■■	0.00	18,900	19,150	18,850	22,090	417,501,000
01/08/2022	18,900	0.15 ▲	0.79	18,750	18,900	17,850	46,800	884,520,000
31/07/2022	18,750	-0.90 ▼	-4.80	19,650	19,550	18,700	23,960	449,250,000
29/07/2022	18,750	-0.90 ▼	-4.80	19,650	19,550	18,700	23,960	449,250,000
28/07/2022	19,650	0.30 ▲	1.53	19,350	20,250	19,500	14,250	280,012,500
27/07/2022	19,350	0.80 ▲	4.13	18,550	19,400	17,600	27,860	539,091,000
26/07/2022	18,550	-1.35 ▼	-7.28	19,900	20,000	18,550	72,520	1,345,246,000
25/07/2022	19,900	-0.60 ▼	-3.02	20,500	20,400	19,850	18,570	369,543,000
24/07/2022	20,500	-0.50 ▼	-2.44	21,000	21,300	20,500	16,420	336,610,000
22/07/2022	20,500	-0.50 ▼	-2.44	21,000	21,300	20,500	16,420	336,610,000
21/07/2022	21,000	-0.35 ▼	-1.67	21,350	21,750	20,750	17,090	358,890,000
20/07/2022	21,350	0.35 ▲	1.64	21,000	21,800	21,000	26,200	559,370,000
19/07/2022	21,000	-0.15 ▼	-0.71	21,150	21,400	20,800	11,510	241,710,000
18/07/2022	21,150	0.45 ▲	2.13	20,700	21,500	20,750	16,650	352,147,500
17/07/2022	20,700	0.10 ▲	0.48	20,600	21,300	20,500	18,730	387,711,000
15/07/2022	20,700	0.10 ▲	0.48	20,600	21,300	20,500	18,730	387,711,000
14/07/2022	20,600	0.00 ■■	0.00	20,600	20,900	20,050	12,650	260,590,000
13/07/2022	20,600	0.40 ▲	1.94	20,200	21,100	20,200	17,260	355,556,000
12/07/2022	20,200	1.30 ▲	6.44	18,900	20,200	18,800	25,240	509,848,000
11/07/2022	18,900	-0.70 ▼	-3.70	19,600	19,900	18,300	19,040	359,856,000
10/07/2022	19,600	0.25 ▲	1.28	19,350	20,300	19,500	14,640	286,944,000
08/07/2022	19,600	0.25 ▲	1.28	19,350	20,300	19,500	14,640	286,944,000
07/07/2022	19,350	-1.45 ▼	-7.49	20,800	21,350	19,350	22,280	431,118,000
06/07/2022	20,800	-1.25 ▼	-6.01	22,050	22,500	20,800	39,190	815,152,000
05/07/2022	22,050	-1.65 ▼	-7.48	23,700	23,700	22,050	55,210	1,217,380,500
04/07/2022	23,700	-0.70 ▼	-2.95	24,400	24,700	23,300	28,750	681,375,000
03/07/2022	24,400	0.10 ▲	0.41	24,300	24,650	23,100	25,350	618,540,000
01/07/2022	24,400	0.10 ▲	0.41	24,300	24,650	23,100	25,350	618,540,000
30/06/2022	24,300	-0.10 ▼	-0.41	24,400	25,000	23,800	26,060	633,258,000
29/06/2022	24,400	0.70 ▲	2.87	23,700	24,700	23,600	24,930	608,292,000
28/06/2022	23,700	-0.40 ▼	-1.69	24,100	25,000	22,950	52,900	1,253,730,000
27/06/2022	24,100	0.40 ▲	1.66	23,700	24,600	23,750	13,450	324,145,000
24/06/2022	23,700	-0.70 ▼	-2.95	24,400	24,800	23,700	23,180	549,366,000
23/06/2022	24,400	1.40 ▲	5.74	23,000	24,600	22,150	38,540	940,376,000
22/06/2022	23,000	-1.60 ▼	-6.96	24,600	25,000	22,950	43,340	996,820,000
21/06/2022	24,600	-1.80 ▼	-7.32	26,400	26,900	24,600	47,620	1,171,452,000
20/06/2022	26,400	1.70 ▲	6.44	24,700	26,400	24,700	77,040	2,033,856,000
17/06/2022	24,700	-0.10 ▼	-0.40	24,800	25,300	23,550	37,780	933,166,000
16/06/2022	24,800	0.60 ▲	2.42	24,200	25,500	24,200	37,050	918,840,000
15/06/2022	24,200	-0.75 ▼	-3.10	24,950	25,400	23,250	39,560	957,352,000
14/06/2022	24,950	0.15 ▲	0.60	24,800	25,800	23,300	51,490	1,284,675,500
13/06/2022	24,800	-1.85 ▼	-7.46	26,650	25,500	24,800	44,560	1,105,088,000
12/06/2022	26,650	-2.00 ▼	-7.50	28,650	28,650	26,650	60,530	1,613,124,500
10/06/2022	26,650	-2.00 ▼	-7.50	28,650	28,650	26,650	60,530	1,613,124,500
09/06/2022	28,650	0.15 ▲	0.52	28,500	28,950	28,000	34,690	993,868,500
08/06/2022	28,500	-0.80 ▼	-2.81	29,300	29,950	28,500	61,350	1,748,475,000
07/06/2022	29,300	0.80 ▲	2.73	28,500	29,300	27,500	92,850	2,720,505,000
06/06/2022	28,500	-0.50 ▼	-1.75	29,000	29,350	27,850	78,600	2,240,100,000
05/06/2022	29,000	0.55 ▲	1.90	28,450	29,500	27,500	47,420	1,375,180,000
03/06/2022	29,000	0.55 ▲	1.90	28,450	29,500	27,500	47,420	1,375,180,000
02/06/2022	28,450	0.00 ■■	0.00	28,450	29,900	28,300	44,200	1,257,490,000
01/06/2022	28,450	1.85 ▲	6.50	26,600	28,450	25,550	99,280	2,824,516,000
31/05/2022	26,600	-0.10 ▼	-0.38	26,700	27,100	26,200	36,690	975,954,000
30/05/2022	26,700	0.00 ■■	0.00	26,700	27,400	26,000	44,200	1,180,140,000
29/05/2022	26,700	0.90 ▲	3.37	25,800	27,400	25,500	58,960	1,574,232,000
27/05/2022	26,700	0.90 ▲	3.37	25,800	27,400	25,500	58,960	1,574,232,000
26/05/2022	25,800	-0.05 ▼	-0.19	25,850	26,000	25,050	31,910	823,278,000
25/05/2022	25,850	1.65 ▲	6.38	24,200	25,850	24,250	44,670	1,154,719,500
24/05/2022	24,200	0.70 ▲	2.89	23,500	24,500	23,300	31,700	767,140,000
23/05/2022	23,500	0.65 ▲	2.77	22,850	24,400	22,700	45,030	1,058,205,000
22/05/2022	22,850	-0.35 ▼	-1.53	23,200	23,600	22,800	33,320	761,362,000
20/05/2022	22,850	-0.35 ▼	-1.53	23,200	23,600	22,800	33,320	761,362,000
19/05/2022	23,200	-0.50 ▼	-2.16	23,700	23,400	22,500	37,340	866,288,000
18/05/2022	23,700	0.20 ▲	0.84	23,500	24,600	23,000	35,960	852,252,000
17/05/2022	23,500	1.15 ▲	4.89	22,350	23,700	20,800	49,010	1,151,735,000
16/05/2022	22,350	-1.65 ▼	-7.38	24,000	25,000	22,350	74,220	1,658,817,000
13/05/2022	24,000	-1.80 ▼	-7.50	25,800	25,500	24,000	28,360	680,640,000
12/05/2022	25,800	-1.90 ▼	-7.36	27,700	27,900	25,800	33,400	861,720,000
11/05/2022	27,700	-0.80 ▼	-2.89	28,500	29,350	27,000	34,420	953,434,000
10/05/2022	28,500	-0.05 ▼	-0.18	28,550	28,500	26,600	66,160	1,885,560,000
09/05/2022	28,550	-2.10 ▼	-7.36	30,650	31,500	28,550	58,120	1,659,326,000
29/04/2022	30,700	2.00 ▲	6.51	28,700	30,700	28,250	47,060	1,444,742,000
28/04/2022	28,700	0.15 ▲	0.52	28,550	29,800	28,050	28,350	813,645,000
27/04/2022	28,550	1.85 ▲	6.48	26,700	28,550	25,500	82,210	2,347,095,500
26/04/2022	26,700	-2.00 ▼	-7.49	28,700	26,700	26,700	23,690	632,523,000
25/04/2022	28,700	-2.15 ▼	-7.49	30,850	29,100	28,700	33,520	962,024,000
23/04/2022	30,850	-2.30 ▼	-7.46	33,150	33,000	30,850	51,400	1,585,690,000
22/04/2022	30,850	-2.30 ▼	-7.46	33,150	33,000	30,850	51,400	1,585,690,000
21/04/2022	33,150	2.15 ▲	6.49	31,000	33,150	29,700	104,370	3,459,865,500
20/04/2022	31,000	2.00 ▲	6.45	29,000	31,000	27,800	121,040	3,752,240,000
19/04/2022	29,000	1.20 ▲	4.14	27,800	29,700	28,500	157,660	4,572,140,000
18/04/2022	27,800	1.80 ▲	6.47	26,000	27,800	27,800	23,660	657,748,000
16/04/2022	26,000	0.70 ▲	2.69	25,300	26,800	24,500	25,890	673,140,000
15/04/2022	26,000	0.70 ▲	2.69	25,300	26,800	24,500	25,890	673,140,000
14/04/2022	25,300	0.00 ■■	0.00	25,300	25,900	24,900	10,690	270,457,000
13/04/2022	25,300	0.95 ▲	3.75	24,350	25,300	24,400	18,360	464,508,000
12/04/2022	24,350	1.55 ▲	6.37	22,800	24,350	21,900	22,650	551,527,500
08/04/2022	22,800	-1.70 ▼	-7.46	24,500	24,450	22,800	25,710	586,188,000
07/04/2022	24,500	-0.95 ▼	-3.88	25,450	25,400	24,100	21,290	521,605,000
06/04/2022	25,450	-0.85 ▼	-3.34	26,300	26,500	25,000	23,450	596,802,500
05/04/2022	26,300	0.40 ▲	1.52	25,900	26,800	25,500	21,210	557,823,000
04/04/2022	25,900	-0.80 ▼	-3.09	26,700	26,700	25,500	13,390	346,801,000
01/04/2022	26,700	0.90 ▲	3.37	25,800	26,700	25,000	22,040	588,468,000
31/03/2022	25,800	-0.40 ▼	-1.55	26,200	26,400	25,200	11,880	306,504,000
30/03/2022	26,200	0.30 ▲	1.15	25,900	27,000	25,100	23,320	610,984,000
29/03/2022	25,900	0.75 ▲	2.90	25,150	26,900	25,750	81,230	2,103,857,000
28/03/2022	25,150	1.60 ▲	6.36	23,550	25,150	23,600	56,350	1,417,202,500
25/03/2022	23,550	-0.15 ▼	-0.64	23,700	24,050	23,450	14,330	337,471,500
24/03/2022	23,700	0.25 ▲	1.05	23,450	24,500	23,100	17,270	409,299,000
23/03/2022	23,450	0.65 ▲	2.77	22,800	23,800	22,850	24,660	578,277,000
22/03/2022	22,800	0.00 ■■	0.00	22,800	23,200	22,200	10,750	245,100,000
21/03/2022	22,800	0.35 ▲	1.54	22,450	23,000	22,150	12,770	291,156,000
18/03/2022	22,450	-0.45 ▼	-2.00	22,900	22,900	22,300	9,230	207,213,500
17/03/2022	22,900	-0.10 ▼	-0.44	23,000	23,200	22,400	12,350	282,815,000
16/03/2022	23,000	-0.10 ▼	-0.43	23,100	23,900	22,600	9,650	221,950,000
15/03/2022	23,100	0.10 ▲	0.43	23,000	24,000	21,800	22,310	515,361,000
14/03/2022	23,000	0.00 ■■	0.00	23,000	23,000	22,100	19,570	450,110,000
11/03/2022	23,000	-0.85 ▼	-3.70	23,850	24,500	22,700	20,940	481,620,000
10/03/2022	23,850	1.45 ▲	6.08	22,400	23,900	22,500	32,000	763,200,000
09/03/2022	22,400	1.00 ▲	4.46	21,400	22,500	20,400	40,540	908,096,000
08/03/2022	21,400	-1.60 ▼	-7.48	23,000	23,050	21,400	41,560	889,384,000
07/03/2022	23,000	1.00 ▲	4.35	22,000	23,000	21,900	25,040	575,920,000
06/03/2022	22,000	-0.10 ▼	-0.45	22,100	22,500	21,800	27,020	594,440,000
04/03/2022	22,000	-0.10 ▼	-0.45	22,100	22,500	21,800	27,020	594,440,000
03/03/2022	22,100	0.00 ■■	0.00	22,100	23,250	21,500	41,270	912,067,000
02/03/2022	22,100	0.95 ▲	4.30	21,150	22,400	21,200	38,990	861,679,000
01/03/2022	21,150	1.35 ▲	6.38	19,800	21,150	19,800	31,020	656,073,000
28/02/2022	19,800	0.65 ▲	3.28	19,150	20,000	18,800	22,800	451,440,000
27/02/2022	19,150	0.00 ■■	0.00	19,150	19,600	19,100	9,280	177,712,000
25/02/2022	19,150	0.00 ■■	0.00	19,150	19,600	19,100	9,280	177,712,000
24/02/2022	19,150	-0.65 ▼	-3.39	19,800	19,900	18,600	26,320	504,028,000
23/02/2022	19,800	0.10 ▲	0.51	19,700	20,400	19,600	29,030	574,794,000
22/02/2022	19,700	-0.30 ▼	-1.52	20,000	19,950	19,500	22,410	441,477,000
21/02/2022	20,000	0.70 ▲	3.50	19,300	20,100	19,350	26,040	520,800,000
20/02/2022	19,300	0.65 ▲	3.37	18,650	19,400	18,650	45,240	873,132,000
18/02/2022	19,300	0.65 ▲	3.37	18,650	19,400	18,650	45,240	873,132,000
17/02/2022	18,650	0.60 ▲	3.22	18,050	18,900	17,500	37,820	705,343,000
16/02/2022	18,050	0.20 ▲	1.11	17,850	18,200	17,450	13,180	237,899,000
15/02/2022	17,850	0.05 ▲	0.28	17,800	17,900	17,700	11,050	197,242,500
14/02/2022	17,800	0.95 ▲	5.34	16,850	18,000	16,850	27,570	490,746,000
11/02/2022	16,850	0.15 ▲	0.89	16,700	16,900	16,600	3,180	53,583,000
10/02/2022	16,700	-0.60 ▼	-3.59	17,300	17,250	16,700	5,620	93,854,000
09/02/2022	17,300	0.05 ▲	0.29	17,250	17,400	16,800	2,050	35,465,000
08/02/2022	17,250	0.45 ▲	2.61	16,800	17,500	16,700	5,240	90,390,000
07/02/2022	16,800	0.45 ▲	2.68	16,350	17,300	16,000	3,040	51,072,000
01/02/2022	16,350	0.25 ▲	1.53	16,100	16,600	16,000	1,970	32,209,500
31/01/2022	16,350	0.25 ▲	1.53	16,100	16,600	16,000	1,970	32,209,500
28/01/2022	16,350	0.25 ▲	1.53	16,100	16,600	16,000	1,970	32,209,500
27/01/2022	16,100	-0.25 ▼	-1.55	16,350	16,800	16,100	3,060	49,266,000
26/01/2022	16,350	0.00 ■■	0.00	16,350	16,400	16,200	4,270	69,814,500
25/01/2022	16,350	0.25 ▲	1.53	16,100	16,350	15,800	5,150	84,202,500
24/01/2022	16,100	-1.15 ▼	-7.14	17,250	16,950	16,050	8,200	132,020,000
21/01/2022	17,250	-0.05 ▼	-0.29	17,300	17,600	16,850	4,760	82,110,000
20/01/2022	17,250	0.25 ▲	1.45	17,000	17,300	16,400	7,200	124,200,000
19/01/2022	16,900	0.30 ▲	1.78	16,600	16,900	16,500	3,640	61,516,000
18/01/2022	16,500	0.00 ■■	0.00	16,500	16,900	16,350	5,470	90,255,000
17/01/2022	17,300	-0.40 ▼	-2.31	17,700	17,800	17,200	4,970	85,981,000
16/01/2022	17,700	-0.15 ▼	-0.85	17,850	17,900	17,100	18,570	328,689,000
14/01/2022	17,700	-0.15 ▼	-0.85	17,850	17,900	17,100	18,570	328,689,000
13/01/2022	17,850	-0.45 ▼	-2.52	18,300	18,450	17,700	13,970	249,364,500
12/01/2022	18,300	-0.05 ▼	-0.27	18,350	18,450	17,500	17,310	316,773,000
11/01/2022	18,350	0.10 ▲	0.54	18,250	18,700	18,250	28,850	529,397,500
10/01/2022	18,250	0.00 ■■	0.00	18,250	18,600	17,500	36,470	665,577,500
09/01/2022	18,250	-0.40 ▼	-2.19	18,650	19,000	18,200	16,610	303,132,500
07/01/2022	18,250	-0.40 ▼	-2.19	18,650	19,000	18,200	16,610	303,132,500
06/01/2022	18,650	0.00 ■■	0.00	18,500	19,600	18,500	19,480	363,302,000
05/01/2022	18,500	0.00 ■■	0.00	17,950	18,900	17,700	48,990	906,315,000
04/01/2022	17,950	0.00 ■■	0.00	18,050	18,150	17,800	17,320	310,894,000
03/01/2022	16,700	-1.00 ▼	-5.99	17,700	17,850	16,500	25,600	427,520,000
31/12/2021	18,050	0.05 ▲	0.28	18,000	18,450	17,800	10,930	197,286,500
30/12/2021	18,000	-0.10 ▼	-0.56	18,000	18,000	17,700	7,580	136,440,000
29/12/2021	18,000	-0.10 ▼	-0.56	18,100	18,300	16,850	21,830	392,940,000
23/12/2021	19,500	0.90 ▲	4.62	18,600	19,500	18,500	25,670	500,565,000
22/12/2021	19,500	0.90 ▲	4.62	18,600	19,500	18,500	25,670	500,565,000
21/12/2021	18,600	0.20 ▲	1.08	18,400	19,300	18,500	50,310	935,766,000
20/12/2021	18,400	1.20 ▲	6.52	17,200	18,400	17,500	89,140	1,640,176,000
19/12/2021	17,200	0.05 ▲	0.29	17,200	17,400	17,000	20,380	350,536,000
17/12/2021	17,200	0.05 ▲	0.29	17,200	17,400	17,000	20,380	350,536,000
16/12/2021	17,200	-0.10 ▼	-0.58	17,200	17,300	17,100	13,780	237,016,000
15/12/2021	17,200	-0.10 ▼	-0.58	17,300	17,400	17,000	18,920	325,424,000
14/12/2021	17,300	0.10 ▲	0.58	17,200	17,500	17,150	37,240	644,252,000
13/12/2021	17,200	0.20 ▲	1.16	17,000	17,500	17,000	29,320	504,304,000
12/12/2021	17,000	0.10 ▲	0.59	16,900	17,100	16,850	18,990	322,830,000
10/12/2021	17,000	0.10 ▲	0.59	16,900	17,100	16,850	18,990	322,830,000
09/12/2021	16,900	0.30 ▲	1.78	16,600	16,900	16,600	7,310	123,539,000
08/12/2021	16,600	0.10 ▲	0.60	16,500	17,100	16,300	6,200	102,920,000
07/12/2021	16,500	0.80 ▲	4.85	15,700	16,500	15,800	10,100	166,650,000
06/12/2021	15,700	-1.00 ▼	-6.37	16,700	16,700	15,600	21,990	345,243,000
04/12/2021	16,700	-1.00 ▼	-5.99	17,700	17,850	16,500	25,600	427,520,000
03/12/2021	16,700	-1.00 ▼	-5.99	17,700	17,850	16,500	25,600	427,520,000
02/12/2021	17,700	0.30 ▲	1.69	17,400	18,000	17,400	21,840	386,568,000
01/12/2021	17,400	-0.20 ▼	-1.15	17,400	18,200	17,100	12,120	210,888,000
30/11/2021	17,400	0.45 ▲	2.59	16,950	18,000	16,450	61,050	1,062,270,000
29/11/2021	16,950	-0.05 ▼	-0.29	17,000	17,000	16,200	27,660	468,837,000
28/11/2021	17,000	0.20 ▲	1.18	16,800	17,150	16,800	22,410	380,970,000
26/11/2021	17,000	0.20 ▲	1.18	16,800	17,150	16,800	22,410	380,970,000
25/11/2021	16,800	-0.20 ▼	-1.19	17,000	17,500	16,800	20,060	337,008,000
24/11/2021	17,000	0.90 ▲	5.29	16,100	17,200	16,400	40,180	683,060,000
23/11/2021	16,100	0.80 ▲	4.97	15,300	16,200	15,100	12,400	199,640,000
22/11/2021	15,300	-1.10 ▼	-7.19	16,400	16,700	15,300	27,110	414,783,000
19/11/2021	16,400	-0.75 ▼	-4.57	17,150	17,100	16,100	36,390	596,796,000
18/11/2021	17,150	-0.35 ▼	-2.04	17,500	18,000	17,100	14,530	249,189,500
17/11/2021	17,500	0.15 ▲	0.86	17,350	17,700	16,800	25,640	448,700,000
16/11/2021	17,350	-0.45 ▼	-2.59	17,800	17,800	17,200	24,930	432,535,500
15/11/2021	17,800	-0.35 ▼	-1.97	18,150	18,500	17,450	22,490	400,322,000
14/11/2021	19,400	2.20 ▲	11.34	17,200	18,400	16,900	5,520	107,088,000
12/11/2021	18,150	0.95 ▲	5.23	17,200	18,400	16,900	31,280	567,732,000
11/11/2021	17,200	0.30 ▲	1.74	16,900	17,300	16,700	31,600	543,520,000
10/11/2021	16,900	-0.05 ▼	-0.30	16,900	17,200	16,600	24,540	414,726,000
09/11/2021	16,900	-0.25 ▼	-1.48	17,150	17,150	16,000	23,190	391,911,000
08/11/2021	17,150	0.05 ▲	0.29	17,100	17,600	16,700	35,320	605,738,000
05/11/2021	17,100	0.95 ▲	5.56	16,150	17,250	16,150	47,940	819,774,000
04/11/2021	15,100	-0.90 ▼	-5.96	16,000	16,200	14,900	19,800	298,980,000
03/11/2021	15,100	-0.90 ▼	-5.96	16,000	16,200	14,900	19,800	298,980,000
02/11/2021	16,000	0.80 ▲	5.00	15,200	16,000	15,000	37,920	606,720,000
01/11/2021	15,200	0.05 ▲	0.33	15,200	15,500	14,450	49,260	748,752,000
31/10/2021	15,200	0.15 ▲	0.99	15,050	15,300	14,800	22,520	342,304,000
29/10/2021	15,200	0.15 ▲	0.99	15,050	15,300	14,800	22,520	342,304,000
28/10/2021	15,050	0.60 ▲	3.99	14,450	15,350	14,600	48,500	729,925,000
27/10/2021	14,450	0.90 ▲	6.23	13,550	14,450	13,550	57,840	835,788,000
26/10/2021	13,550	-0.15 ▼	-1.11	13,700	13,850	13,400	11,070	149,998,500
25/10/2021	13,700	0.30 ▲	2.19	13,400	14,000	13,400	15,610	213,857,000
23/10/2021	13,400	-0.05 ▼	-0.37	13,450	13,600	13,100	8,270	110,818,000
22/10/2021	13,400	-0.05 ▼	-0.37	13,450	13,600	13,100	8,270	110,818,000
21/10/2021	13,450	0.45 ▲	3.35	13,000	13,500	12,900	13,110	176,329,500
20/10/2021	13,000	-0.10 ▼	-0.77	13,000	13,100	12,900	7,790	101,270,000
19/10/2021	13,000	-0.05 ▼	-0.38	13,050	13,050	12,950	3,410	44,330,000
18/10/2021	13,050	-0.05 ▼	-0.38	13,100	13,300	13,050	4,220	55,071,000
16/10/2021	13,100	-0.05 ▼	-0.38	13,150	13,250	13,000	7,220	94,582,000
15/10/2021	13,100	-0.05 ▼	-0.38	13,150	13,250	13,000	7,220	94,582,000
14/10/2021	13,150	-0.15 ▼	-1.14	13,300	13,300	13,100	4,640	61,016,000
13/10/2021	13,300	-0.20 ▼	-1.50	13,300	13,500	13,050	7,340	97,622,000
12/10/2021	13,300	-0.15 ▼	-1.13	13,450	13,500	13,200	7,520	100,016,000
11/10/2021	13,450	0.10 ▲	0.74	13,350	13,600	13,400	15,260	205,247,000
08/10/2021	13,350	0.20 ▲	1.50	13,150	13,500	13,250	17,400	232,290,000
07/10/2021	13,150	0.10 ▲	0.76	13,050	13,200	12,900	6,730	88,499,500
06/10/2021	13,050	-0.15 ▼	-1.15	13,200	13,250	12,950	5,350	69,817,500
05/10/2021	13,200	0.10 ▲	0.76	13,100	13,350	13,150	6,780	89,496,000
04/10/2021	13,100	0.30 ▲	2.29	12,800	13,300	12,750	11,660	152,746,000
01/10/2021	12,800	0.15 ▲	1.17	12,650	12,900	12,700	3,270	41,856,000
30/09/2021	12,650	0.05 ▲	0.40	12,650	13,000	12,650	7,620	96,393,000
29/09/2021	12,650	-0.20 ▼	-1.58	12,850	12,850	12,650	6,980	88,297,000
28/09/2021	12,850	0.10 ▲	0.78	12,750	12,900	12,600	5,710	73,373,500
27/09/2021	12,750	-0.35 ▼	-2.75	13,100	13,100	12,750	7,390	94,222,500
26/09/2021	13,100	-0.40 ▼	-3.05	13,500	13,450	13,000	7,780	101,918,000
24/09/2021	13,100	-0.40 ▼	-3.05	13,500	13,450	13,000	7,780	101,918,000
23/09/2021	13,500	0.05 ▲	0.37	13,500	13,950	13,500	26,920	363,420,000
22/09/2021	13,500	0.70 ▲	5.19	12,800	13,500	12,650	22,970	310,095,000
21/09/2021	12,800	-0.15 ▼	-1.17	12,950	12,950	12,600	7,990	102,272,000
20/09/2021	12,950	0.05 ▲	0.39	12,900	13,000	12,850	7,820	101,269,000
17/09/2021	12,900	0.05 ▲	0.39	12,850	13,100	12,850	7,050	90,945,000
16/09/2021	12,850	-0.05 ▼	-0.39	12,900	13,200	12,850	8,290	106,526,500
15/09/2021	12,900	0.10 ▲	0.78	12,800	13,000	12,500	10,980	141,642,000
14/09/2021	12,800	-0.15 ▼	-1.17	12,950	13,200	12,750	10,610	135,808,000
13/09/2021	12,950	-0.15 ▼	-1.16	13,100	13,300	12,800	13,550	175,472,500
11/09/2021	13,100	-0.10 ▼	-0.76	13,200	13,650	13,100	8,620	112,922,000
10/09/2021	13,100	-0.10 ▼	-0.76	13,200	13,650	13,100	8,620	112,922,000
09/09/2021	13,200	0.10 ▲	0.76	13,100	13,200	12,750	11,870	156,684,000
08/09/2021	13,100	-0.15 ▼	-1.15	13,250	13,250	12,850	10,340	135,454,000
07/09/2021	13,250	-0.40 ▼	-3.02	13,650	13,950	13,100	20,440	270,830,000
06/09/2021	13,650	0.80 ▲	5.86	12,800	13,650	13,100	42,600	581,490,000
05/09/2021	11,600	0.20 ▲	1.72	11,400	11,500	11,200	4,800	55,680,000
03/09/2021	11,400	0.00 ■■	0.00	11,400	11,500	11,200	6,070	69,198,000
01/09/2021	12,800	-0.15 ▼	-1.17	12,950	12,950	12,600	6,940	88,832,000
31/08/2021	12,950	0.10 ▲	0.77	12,850	13,100	12,900	23,940	310,023,000
30/08/2021	12,850	0.80 ▲	6.23	12,050	12,850	12,100	19,060	244,921,000
27/08/2021	12,050	0.15 ▲	1.24	11,900	12,100	11,800	4,480	53,984,000
26/08/2021	11,900	0.05 ▲	0.42	11,850	12,200	11,700	5,580	66,402,000
25/08/2021	11,850	-0.05 ▼	-0.42	11,900	11,900	11,700	5,560	65,886,000
24/08/2021	11,900	-0.10 ▼	-0.84	12,000	12,000	11,800	8,990	106,981,000
23/08/2021	12,000	-0.40 ▼	-3.33	12,400	12,450	11,900	7,270	87,240,000
20/08/2021	12,400	-0.35 ▼	-2.82	12,750	12,900	12,300	15,350	190,340,000
19/08/2021	12,750	0.15 ▲	1.18	12,600	12,900	12,400	12,270	156,442,500
18/08/2021	12,600	-0.20 ▼	-1.59	12,800	12,900	12,600	5,920	74,592,000
17/08/2021	12,800	0.15 ▲	1.17	12,650	12,950	12,600	13,250	169,600,000
16/08/2021	12,650	0.55 ▲	4.35	12,100	12,800	12,300	25,260	319,539,000
13/08/2021	12,100	-0.05 ▼	-0.41	12,150	12,250	11,900	9,460	114,466,000
12/08/2021	12,150	-0.25 ▼	-2.06	12,400	12,400	11,900	8,150	99,022,500
11/08/2021	12,400	0.60 ▲	4.84	11,800	12,500	11,850	12,220	151,528,000
10/08/2021	11,800	0.20 ▲	1.69	11,600	11,900	11,550	6,770	79,886,000
09/08/2021	11,600	-0.05 ▼	-0.43	11,600	11,600	11,500	6,400	74,240,000
06/08/2021	11,600	0.05 ▲	0.43	11,600	11,750	11,600	8,230	95,468,000
05/08/2021	11,600	0.20 ▲	1.72	11,400	11,700	11,300	4,800	55,680,000
04/08/2021	11,400	-0.05 ▼	-0.44	11,400	11,400	11,250	5,620	64,068,000
03/08/2021	11,400	-0.05 ▼	-0.44	11,400	11,500	11,200	6,070	69,198,000
02/08/2021	11,400	-0.15 ▼	-1.32	11,550	11,750	11,350	4,010	45,714,000
30/07/2021	11,550	0.05 ▲	0.43	11,500	11,600	11,400	4,600	53,130,000
29/07/2021	11,500	-0.10 ▼	-0.87	11,600	11,700	11,500	2,290	26,335,000
28/07/2021	11,600	-0.05 ▼	-0.43	11,600	11,800	11,550	5,160	59,856,000
27/07/2021	11,600	0.20 ▲	1.72	11,400	11,600	11,300	5,820	67,512,000
26/07/2021	11,400	-0.15 ▼	-1.32	11,550	11,500	11,100	910	10,374,000
23/07/2021	11,550	-0.10 ▼	-0.87	11,650	11,700	11,550	740	8,547,000
21/07/2021	11,350	0.20 ▲	1.76	11,150	11,700	11,400	1,250	14,187,500
20/07/2021	11,300	0.15 ▲	1.33	11,150	11,300	11,000	1,150	12,995,000
19/07/2021	11,150	-0.40 ▼	-3.59	11,550	11,400	10,800	3,770	42,035,500
17/07/2021	11,550	0.05 ▲	0.43	11,550	11,600	11,400	2,560	29,568,000
16/07/2021	11,550	0.05 ▲	0.43	11,550	11,600	11,400	2,560	29,568,000
15/07/2021	11,550	0.10 ▲	0.87	11,450	11,550	11,300	390	4,504,500
14/07/2021	11,450	-0.05 ▼	-0.44	11,500	11,700	11,150	1,220	13,969,000
13/07/2021	11,500	0.50 ▲	4.35	11,000	11,700	11,000	1,260	14,490,000
12/07/2021	11,000	-0.55 ▼	-5.00	11,550	11,500	10,800	5,630	61,930,000
09/07/2021	11,550	-0.30 ▼	-2.60	11,850	11,800	11,550	5,440	62,832,000
08/07/2021	11,850	-0.15 ▼	-1.27	12,000	12,000	11,800	3,460	41,001,000
07/07/2021	12,000	-0.10 ▼	-0.83	12,100	12,400	12,000	3,760	45,120,000
06/07/2021	12,100	-0.40 ▼	-3.31	12,500	12,450	12,100	5,670	68,607,000
05/07/2021	12,500	-0.20 ▼	-1.60	12,700	12,800	12,500	4,710	58,875,000
02/07/2021	12,700	-0.10 ▼	-0.79	12,800	12,900	12,600	5,990	76,073,000
01/07/2021	12,800	-0.20 ▼	-1.56	13,000	12,850	12,650	4,790	61,312,000
30/06/2021	13,000	-0.15 ▼	-1.15	13,150	13,200	13,000	3,660	47,580,000
29/06/2021	13,150	0.15 ▲	1.14	13,000	13,300	13,000	6,690	87,973,500
28/06/2021	13,000	-0.10 ▼	-0.77	13,100	13,100	12,900	2,580	33,540,000
27/06/2021	13,100	0.20 ▲	1.53	12,900	13,200	12,900	4,590	60,129,000
25/06/2021	13,100	0.20 ▲	1.53	12,900	13,200	12,900	4,590	60,129,000
24/06/2021	12,900	-0.20 ▼	-1.55	13,100	13,250	12,900	7,770	100,233,000
23/06/2021	13,100	0.05 ▲	0.38	13,100	13,200	12,950	5,130	67,203,000
22/06/2021	13,100	-0.05 ▼	-0.38	13,150	13,200	12,950	8,270	108,337,000
21/06/2021	13,150	-0.40 ▼	-3.04	13,450	13,300	13,100	6,610	86,921,500
18/06/2021	13,450	-0.10 ▼	-0.74	13,550	13,750	13,350	10,970	147,546,500
17/06/2021	13,550	0.65 ▲	4.80	12,900	13,600	12,500	23,370	316,663,500
16/06/2021	12,900	-0.10 ▼	-0.78	13,000	13,150	12,500	5,510	71,079,000
15/06/2021	12,900	0.10 ▲	0.78	12,900	13,300	12,800	5,550	71,595,000
14/06/2021	12,900	0.10 ▲	0.78	12,900	13,300	12,900	9,190	118,551,000
12/06/2021	12,900	-0.40 ▼	-3.10	13,300	13,800	12,900	21,890	282,381,000
11/06/2021	12,900	-0.40 ▼	-3.10	13,300	13,800	12,900	21,890	282,381,000
10/06/2021	13,300	0.85 ▲	6.39	12,450	13,300	12,100	19,250	256,025,000
09/06/2021	12,450	-0.20 ▼	-1.61	12,650	12,600	12,200	4,720	58,764,000
08/06/2021	12,650	-0.15 ▼	-1.19	12,800	12,800	12,500	6,910	87,411,500
07/06/2021	12,800	0.50 ▲	3.91	12,300	12,900	12,500	12,510	160,128,000
04/06/2021	12,300	-0.10 ▼	-0.81	12,400	12,600	12,250	6,950	85,485,000
03/06/2021	12,400	0.60 ▲	4.84	11,800	12,500	11,850	11,420	141,608,000
02/06/2021	11,800	-0.05 ▼	-0.42	11,800	11,850	11,000	2,290	27,022,000
01/06/2021	11,800	0.10 ▲	0.85	11,700	11,800	11,700	1,980	23,364,000
31/05/2021	11,700	-1.75 ▼	-14.96	11,700	11,800	11,600	2,170	25,389,000
28/05/2021	11,700	-0.05 ▼	-0.43	11,700	11,900	11,600	3,050	35,685,000
27/05/2021	11,700	-0.20 ▼	-1.71	11,900	12,000	11,700	2,370	27,729,000
26/05/2021	11,900	-0.10 ▼	-0.84	12,000	12,000	11,700	4,400	52,360,000
25/05/2021	12,000	-0.25 ▼	-2.08	12,250	12,300	12,000	3,750	45,000,000
24/05/2021	12,250	0.05 ▲	0.41	12,250	12,600	12,250	3,100	37,975,000
21/05/2021	12,250	0.75 ▲	6.12	11,500	12,300	11,300	11,120	136,220,000
20/05/2021	11,500	-0.30 ▼	-2.61	11,800	11,700	11,400	6,020	69,230,000
19/05/2021	11,800	-0.20 ▼	-1.69	12,000	11,900	11,800	2,930	34,574,000
18/05/2021	12,000	-0.10 ▼	-0.83	12,000	12,000	11,800	4,060	48,720,000
17/05/2021	12,000	-0.20 ▼	-1.67	12,200	12,300	12,000	3,430	41,160,000
16/05/2021	12,200	-0.10 ▼	-0.82	12,300	12,300	12,100	1,430	17,446,000
14/05/2021	12,200	-0.10 ▼	-0.82	12,300	12,300	12,100	1,430	17,446,000
13/05/2021	12,300	-0.10 ▼	-0.81	12,400	12,450	12,300	3,400	41,820,000
12/05/2021	12,400	0.45 ▲	3.63	11,950	12,400	12,000	3,790	46,996,000
11/05/2021	11,950	-0.25 ▼	-2.09	12,200	12,200	11,600	7,160	85,562,000
10/05/2021	12,200	-0.30 ▼	-2.46	12,500	12,500	12,000	4,980	60,756,000
07/05/2021	12,500	-0.10 ▼	-0.80	12,600	12,600	12,300	5,050	63,125,000
06/05/2021	12,600	-0.10 ▼	-0.79	12,700	12,850	12,550	2,280	28,728,000
05/05/2021	12,700	0.05 ▲	0.39	12,650	12,800	12,550	2,150	27,305,000
04/05/2021	12,650	-0.15 ▼	-1.19	12,800	12,800	12,600	1,550	19,607,500
03/05/2021	14,000	0.90 ▲	6.43	13,100	14,000	12,200	218,050	3,052,700,000
30/04/2021	12,800	-0.05 ▼	-0.39	12,800	12,800	12,700	3,930	50,304,000
29/04/2021	12,800	-0.05 ▼	-0.39	12,800	12,800	12,700	3,930	50,304,000
28/04/2021	12,800	-0.10 ▼	-0.78	12,900	12,900	12,700	1,240	15,872,000
27/04/2021	12,900	0.10 ▲	0.78	12,800	13,150	12,700	4,580	59,082,000
26/04/2021	12,800	0.10 ▲	0.78	12,700	13,000	12,700	3,710	47,488,000
23/04/2021	12,700	0.10 ▲	0.79	12,700	12,800	12,550	3,830	48,641,000
22/04/2021	12,700	-0.30 ▼	-2.36	13,000	13,100	12,700	3,430	43,561,000
20/04/2021	13,000	0.05 ▲	0.38	12,950	13,100	12,900	2,560	33,280,000
19/04/2021	12,950	-0.05 ▼	-0.39	13,000	13,000	12,800	4,410	57,109,500
16/04/2021	13,000	-0.45 ▼	-3.46	13,450	13,450	12,800	7,210	93,730,000
15/04/2021	13,450	0.05 ▲	0.37	13,400	13,800	13,300	4,170	56,086,500
14/04/2021	13,400	0.05 ▲	0.37	13,350	13,400	13,300	6,110	81,874,000
13/04/2021	13,350	-0.05 ▼	-0.37	13,350	13,450	13,150	7,800	104,130,000
12/04/2021	13,350	0.10 ▲	0.75	13,250	13,400	13,250	8,860	118,281,000
11/04/2021	14,150	1.00 ▲	7.07	13,150	13,400	13,150	13,400	189,610,000
09/04/2021	13,250	0.10 ▲	0.75	13,150	13,400	13,150	4,220	55,915,000
08/04/2021	13,150	-0.05 ▼	-0.38	13,200	13,300	13,150	2,160	28,404,000
07/04/2021	13,200	-0.10 ▼	-0.76	13,300	13,300	13,100	6,190	81,708,000
06/04/2021	13,300	-0.10 ▼	-0.75	13,400	13,400	13,100	5,380	71,554,000
05/04/2021	13,400	0.20 ▲	1.49	13,200	13,500	13,200	4,450	59,630,000
04/04/2021	14,000	0.90 ▲	6.43	13,100	13,500	13,100	218,050	3,052,700,000
02/04/2021	13,200	0.10 ▲	0.76	13,100	13,500	13,100	3,780	49,896,000
01/04/2021	13,100	-0.10 ▼	-0.76	13,200	13,350	12,950	8,330	109,123,000
31/03/2021	13,200	-0.25 ▼	-1.89	13,450	13,300	12,800	7,890	104,148,000
30/03/2021	13,450	-0.10 ▼	-0.74	13,550	13,550	13,350	2,090	28,110,500
29/03/2021	13,550	0.35 ▲	2.58	13,200	13,900	13,200	3,210	43,495,500
28/03/2021	13,200	-0.40 ▼	-3.03	13,600	13,600	13,100	6,040	79,728,000
26/03/2021	13,200	-0.40 ▼	-3.03	13,600	13,600	13,100	6,040	79,728,000
25/03/2021	13,600	0.10 ▲	0.74	13,500	13,650	13,200	3,900	53,040,000
24/03/2021	13,500	-0.40 ▼	-2.96	13,900	13,900	13,500	3,090	41,715,000
23/03/2021	13,900	-0.10 ▼	-0.72	14,000	14,200	13,700	14,860	206,554,000
22/03/2021	14,000	-0.30 ▼	-2.14	14,300	14,500	14,000	5,970	83,580,000
19/03/2021	14,300	-0.05 ▼	-0.35	14,350	14,400	14,250	5,500	78,650,000
18/03/2021	14,350	0.15 ▲	1.05	14,200	14,650	14,250	17,770	254,999,500
17/03/2021	14,200	-0.05 ▼	-0.35	14,200	14,500	14,000	8,080	114,736,000
16/03/2021	14,200	0.30 ▲	2.11	13,900	14,200	13,800	13,140	186,588,000
15/03/2021	13,900	0.10 ▲	0.72	13,800	13,900	13,700	7,290	101,331,000
12/03/2021	13,800	0.05 ▲	0.36	13,800	14,000	13,800	2,690	37,122,000
11/03/2021	13,800	-0.20 ▼	-1.45	14,000	14,100	13,800	4,580	63,204,000
10/03/2021	14,000	0.05 ▲	0.36	13,950	14,000	13,850	4,890	68,460,000
09/03/2021	13,950	-0.05 ▼	-0.36	14,000	14,000	13,750	5,850	81,607,500
08/03/2021	14,000	-0.10 ▼	-0.71	14,100	14,150	13,800	4,770	66,780,000
07/03/2021	14,100	-0.10 ▼	-0.71	14,200	14,150	13,650	3,180	44,838,000
05/03/2021	14,100	-0.10 ▼	-0.71	14,200	14,150	13,650	3,180	44,838,000
04/03/2021	14,200	-0.05 ▼	-0.35	14,250	15,000	14,200	13,270	188,434,000
03/03/2021	14,250	0.65 ▲	4.56	13,600	14,400	13,600	9,640	137,370,000
02/03/2021	13,600	-0.10 ▼	-0.74	13,700	13,700	13,550	4,610	62,696,000
01/03/2021	13,700	-0.05 ▼	-0.36	13,750	13,800	13,600	4,960	67,952,000
28/02/2021	13,750	-0.05 ▼	-0.36	13,750	13,750	13,600	3,750	51,562,500
26/02/2021	13,750	-0.05 ▼	-0.36	13,750	13,750	13,600	3,750	51,562,500
25/02/2021	13,750	0.45 ▲	3.27	13,300	13,800	13,100	10,220	140,525,000
24/02/2021	13,300	-0.45 ▼	-3.38	13,750	13,800	13,100	8,340	110,922,000
23/02/2021	13,750	-0.15 ▼	-1.09	13,900	13,800	13,200	10,930	150,287,500
22/02/2021	13,900	-0.05 ▼	-0.36	13,900	14,800	13,850	11,850	164,715,000
19/02/2021	13,900	0.70 ▲	5.04	13,200	14,100	13,400	18,180	252,702,000
18/02/2021	13,200	0.85 ▲	6.44	12,350	13,200	12,300	14,990	197,868,000
17/02/2021	12,350	0.10 ▲	0.81	12,250	12,450	11,900	3,510	43,348,500
10/02/2021	12,250	0.45 ▲	3.67	11,800	12,250	11,850	3,300	40,425,000
09/02/2021	12,250	0.45 ▲	3.67	11,800	12,250	11,850	3,300	40,425,000
08/02/2021	11,800	-0.60 ▼	-5.08	12,400	12,400	11,750	5,090	60,062,000
05/02/2021	12,400	0.05 ▲	0.40	12,350	12,450	12,300	4,310	53,444,000
05/01/2021	14,600	-0.35 ▼	-2.40	14,950	14,950	14,500	2,690	39,274,000
04/01/2021	14,950	0.30 ▲	2.01	14,650	15,600	14,900	19,940	298,103,000
01/01/2021	14,650	0.95 ▲	6.48	13,700	14,650	13,700	764,360	11,197,874,000
31/12/2020	14,650	0.95 ▲	6.48	13,700	14,650	13,700	764,360	11,197,874,000
30/12/2020	13,700	-0.10 ▼	-0.73	13,700	13,800	13,500	134,150	1,837,855,000
29/12/2020	13,700	0.30 ▲	2.19	13,400	13,700	13,100	10,092	138,260,400
28/12/2020	13,400	-0.20 ▼	-1.49	13,600	13,650	13,400	12,795	171,453,000
27/12/2020	13,600	0.20 ▲	1.47	13,450	13,700	13,300	5,998	81,572,800
25/12/2020	13,600	0.20 ▲	1.47	13,450	13,700	13,300	5,998	81,572,800
24/12/2020	13,450	-0.60 ▼	-4.46	14,000	13,750	13,250	20,865	280,634,250
23/12/2020	14,000	0.10 ▲	0.71	13,900	14,200	13,900	17,699	247,786,000
22/12/2020	13,900	0.20 ▲	1.44	13,700	14,350	13,700	19,296	268,214,400
21/12/2020	13,700	0.90 ▲	6.57	12,850	13,700	12,850	31,268	428,371,600
20/12/2020	12,850	0.10 ▲	0.78	12,750	12,850	12,700	12,232	157,181,200
18/12/2020	12,850	0.10 ▲	0.78	12,750	12,850	12,700	12,232	157,181,200
17/12/2020	12,750	-0.10 ▼	-0.78	12,800	12,850	12,650	9,184	117,096,000
16/12/2020	12,800	0.10 ▲	0.78	12,750	12,900	12,700	8,129	104,051,200
15/12/2020	12,750	-0.20 ▼	-1.57	12,950	12,950	12,700	8,605	109,713,750
14/12/2020	12,950	0.10 ▲	0.77	12,800	13,000	12,800	9,265	119,981,750
13/12/2020	12,800	0.10 ▲	0.78	12,750	12,900	12,750	5,639	72,179,200
11/12/2020	12,800	0.10 ▲	0.78	12,750	12,900	12,750	5,639	72,179,200
10/12/2020	12,750	-0.20 ▼	-1.57	12,900	13,000	12,750	10,340	131,835,000
09/12/2020	12,900	0.30 ▲	2.33	12,650	13,000	12,650	13,005	167,764,500
08/12/2020	12,650	-0.10 ▼	-0.79	12,750	12,800	12,650	3,585	45,350,250
07/12/2020	12,750	-0.10 ▼	-0.78	12,800	12,900	12,600	4,647	59,249,250
04/12/2020	12,650	-0.10 ▼	-0.79	12,750	12,700	12,650	37,700	476,905,000
03/12/2020	12,750	0.10 ▲	0.78	12,700	12,900	12,600	3,202	40,825,500
02/12/2020	12,700	-0.30 ▼	-2.36	13,000	13,000	12,600	5,611	71,259,700
01/12/2020	13,000	0.00 ■■	0.00	13,000	13,000	12,200	7,235	94,055,000
30/11/2020	12,700	-0.05 ▼	-0.39	12,750	12,900	12,700	36,770	466,979,000
27/11/2020	12,700	-0.05 ▼	-0.39	12,750	12,900	12,700	36,770	466,979,000
26/11/2020	12,750	0.10 ▲	0.78	12,650	12,850	12,650	21,430	273,232,500
25/11/2020	12,650	-0.25 ▼	-1.98	12,900	13,000	12,650	23,280	294,492,000
24/11/2020	12,900	-0.05 ▼	-0.39	12,900	13,050	12,700	31,620	407,898,000
23/11/2020	12,900	-0.05 ▼	-0.39	12,950	13,000	12,800	37,810	487,749,000
22/11/2020	12,950	-0.20 ▼	-1.54	13,100	13,100	12,850	3,168	41,025,600
20/11/2020	12,950	-0.20 ▼	-1.54	13,100	13,100	12,850	3,168	41,025,600
19/11/2020	13,100	0.40 ▲	3.05	12,750	13,300	12,600	13,241	173,457,100
18/11/2020	12,750	0.20 ▲	1.57	12,550	12,800	12,550	40,100	511,275,000
17/11/2020	12,550	0.00 ■■	0.00	12,600	12,600	12,500	5,432	68,171,600
16/11/2020	12,600	-0.30 ▼	-2.38	12,850	12,850	12,550	6,597	83,122,200
13/11/2020	12,850	0.00 ■■	0.00	12,850	12,900	12,600	3,928	50,474,800
12/11/2020	12,850	0.00 ■■	0.00	12,800	13,000	12,500	5,251	67,475,350
11/11/2020	12,800	-0.10 ▼	-0.78	12,950	13,000	12,700	2,974	38,067,200
10/11/2020	12,950	0.00 ■■	0.00	12,900	13,100	12,950	9,011	116,692,450
09/11/2020	12,900	0.20 ▲	1.55	12,750	13,000	12,750	6,617	85,359,300
06/11/2020	12,750	-0.10 ▼	-0.78	12,800	13,000	12,650	2,174	27,718,500
05/11/2020	12,800	-0.30 ▼	-2.34	13,100	13,000	12,600	3,128	40,038,400
04/11/2020	13,100	0.60 ▲	4.58	12,500	13,100	12,500	6,602	86,486,200
03/11/2020	12,500	0.20 ▲	1.60	12,300	12,800	12,350	3,640	45,500,000
02/11/2020	12,300	-0.10 ▼	-0.81	12,400	12,500	12,200	1,967	24,194,100
30/10/2020	12,400	0.00 ■■	0.00	12,400	12,700	12,300	2,161	26,796,400
29/10/2020	12,400	0.10 ▲	0.81	12,300	12,800	12,050	8,245	102,238,000
28/10/2020	12,300	-0.40 ▼	-3.25	12,700	12,900	12,250	6,057	74,501,100
27/10/2020	12,700	-0.40 ▼	-3.15	13,100	13,000	12,600	4,878	61,950,600
26/10/2020	13,100	-0.40 ▼	-3.05	13,450	13,200	13,000	8,185	107,223,500
25/10/2020	13,450	-0.20 ▼	-1.49	13,650	13,650	13,200	10,858	146,040,100
23/10/2020	13,450	-0.20 ▼	-1.49	13,650	13,650	13,200	10,858	146,040,100
22/10/2020	13,650	0.50 ▲	3.66	13,200	14,100	13,500	18,136	247,556,400
21/10/2020	13,200	0.90 ▲	6.82	12,350	13,200	12,100	9,099	120,106,800
20/10/2020	12,350	0.00 ■■	0.00	12,350	12,400	12,100	9,278	114,583,300
19/10/2020	12,350	-0.10 ▼	-0.81	12,400	12,500	12,000	15,262	188,485,700
18/10/2020	12,400	-0.50 ▼	-4.03	12,900	12,950	12,400	14,846	184,090,400
16/10/2020	12,400	-0.50 ▼	-4.03	12,900	12,950	12,400	14,846	184,090,400
15/10/2020	12,900	-0.50 ▼	-3.88	13,400	13,400	12,800	153,350	1,978,215,000
14/10/2020	13,400	-0.40 ▼	-2.99	13,850	13,850	13,300	16,615	222,641,000
13/10/2020	13,850	-0.10 ▼	-0.72	13,950	14,000	13,800	6,154	85,232,900
12/10/2020	13,950	-0.30 ▼	-2.15	14,200	14,100	13,900	11,603	161,861,850
11/10/2020	14,200	0.20 ▲	1.41	14,000	14,300	14,000	12,016	170,627,200
09/10/2020	14,200	0.20 ▲	1.41	14,000	14,300	14,000	12,016	170,627,200
08/10/2020	14,000	-0.20 ▼	-1.43	14,150	14,200	14,000	12,045	168,630,000
07/10/2020	14,150	-0.20 ▼	-1.41	14,350	14,400	14,150	11,455	162,088,250
06/10/2020	14,350	0.20 ▲	1.39	14,150	14,450	14,000	25,890	371,521,500
05/10/2020	14,150	0.10 ▲	0.71	14,100	14,200	14,050	15,503	219,367,450
04/10/2020	14,100	-0.60 ▼	-4.26	14,650	14,650	13,650	33,228	468,514,800
02/10/2020	14,100	-0.60 ▼	-4.26	14,650	14,650	13,650	33,228	468,514,800
01/10/2020	14,650	0.50 ▲	3.41	14,150	14,650	14,150	17,031	249,504,150
30/09/2020	14,150	-0.90 ▼	-6.36	15,000	15,000	13,950	62,846	889,270,900
29/09/2020	15,000	0.00 ■■	0.00	15,000	15,200	15,000	4,008	60,120,000
28/09/2020	15,000	-0.20 ▼	-1.33	15,200	15,200	15,000	7,242	108,630,000
25/09/2020	15,200	-0.10 ▼	-0.66	15,250	15,300	15,100	6,982	106,126,400
24/09/2020	15,250	-0.10 ▼	-0.66	15,300	15,400	15,200	8,291	126,437,750
23/09/2020	15,300	-0.10 ▼	-0.65	15,400	15,500	15,300	7,348	112,424,400
22/09/2020	15,400	-0.20 ▼	-1.30	15,550	15,600	15,350	4,612	71,024,800
21/09/2020	15,550	0.10 ▲	0.64	15,450	15,800	15,400	5,812	90,376,600
18/09/2020	15,450	-0.10 ▼	-0.65	15,500	15,500	15,400	6,122	94,584,900
17/09/2020	15,500	-0.20 ▼	-1.29	15,700	0	0	11,912	184,636,000
16/09/2020	15,700	-0.10 ▼	-0.64	15,800	15,800	15,500	3,144	49,360,800
15/09/2020	15,800	0.00 ■■	0.00	15,800	16,000	15,600	8,895	140,541,000
14/09/2020	15,800	0.20 ▲	1.27	15,600	15,900	15,600	17,507	276,610,600
11/09/2020	15,600	0.30 ▲	1.92	15,350	15,900	15,300	8,812	137,467,200
10/09/2020	15,350	-0.10 ▼	-0.65	15,400	15,500	15,300	4,877	74,861,950
09/09/2020	15,400	0.05 ▲	0.32	15,350	15,600	15,250	86,450	1,331,330,000
08/09/2020	15,350	-0.20 ▼	-1.30	15,500	15,600	15,350	5,245	80,510,750
07/09/2020	15,500	0.30 ▲	1.94	15,200	16,000	15,200	17,546	271,963,000
06/09/2020	15,200	-0.20 ▼	-1.32	15,400	15,350	15,100	6,755	102,676,000
04/09/2020	15,200	-0.20 ▼	-1.32	15,400	15,350	15,100	6,755	102,676,000
03/09/2020	15,400	0.00 ■■	0.00	15,400	15,800	15,300	6,879	105,936,600
01/09/2020	15,400	-0.20 ▼	-1.30	15,600	15,800	15,000	10,237	157,649,800
31/08/2020	15,600	-0.40 ▼	-2.56	16,000	15,800	15,500	12,307	191,989,200
28/08/2020	16,000	-0.20 ▼	-1.25	16,200	16,500	15,850	19,676	314,816,000
27/08/2020	16,200	0.60 ▲	3.70	15,600	16,300	15,600	25,286	409,633,200
26/08/2020	15,600	0.50 ▲	3.21	15,050	15,600	14,950	11,936	186,201,600
25/08/2020	15,050	0.00 ■■	0.00	15,050	15,200	15,000	9,910	149,145,500
24/08/2020	15,050	-0.10 ▼	-0.66	15,200	15,500	15,000	14,070	211,753,500
21/08/2020	15,200	0.20 ▲	1.32	15,000	15,400	14,800	6,125	93,100,000
20/08/2020	15,000	-0.60 ▼	-4.00	15,550	15,500	15,000	10,278	154,170,000
19/08/2020	15,550	-0.10 ▼	-0.64	15,650	15,750	15,400	4,920	76,506,000
18/08/2020	15,650	0.20 ▲	1.28	15,500	15,900	15,450	5,179	81,051,350
17/08/2020	15,500	-0.60 ▼	-3.87	16,150	16,100	15,500	14,782	229,121,000
14/08/2020	16,150	0.10 ▲	0.62	16,050	16,450	15,600	13,488	217,831,200
13/08/2020	16,050	0.60 ▲	3.74	15,500	16,200	15,400	10,794	173,243,700
12/08/2020	15,500	-0.60 ▼	-3.87	16,050	16,300	15,200	19,755	306,202,500
11/08/2020	16,050	-1.20 ▼	-7.48	17,250	18,450	16,050	68,135	1,093,566,750
10/08/2020	17,250	1.10 ▲	6.38	16,150	17,250	17,250	17,109	295,130,250
07/08/2020	16,150	1.10 ▲	6.81	15,100	16,150	16,050	16,791	271,174,650
06/08/2020	15,000	0.90 ▲	6.00	14,150	15,100	14,700	37,468	562,020,000
05/08/2020	14,150	-15.00 ▼	-106.01	29,150	14,150	14,150	39,887	564,401,050
04/08/2020	29,150	0.50 ▲	1.72	28,650	30,000	29,000	22,773	663,832,950
03/08/2020	28,650	1.90 ▲	6.63	26,800	28,650	26,800	15,922	456,165,300
31/07/2020	26,800	-0.20 ▼	-0.75	27,000	26,950	26,500	6,540	175,272,000
30/07/2020	27,000	0.00 ■■	0.00	27,000	27,800	26,800	7,861	212,247,000
29/07/2020	27,000	-0.40 ▼	-1.48	27,450	27,900	26,200	12,543	338,661,000
28/07/2020	27,450	1.80 ▲	6.56	25,700	27,450	24,100	9,063	248,779,350
27/07/2020	25,700	-1.90 ▼	-7.39	27,600	27,000	25,700	12,353	317,472,100
25/07/2020	27,600	-0.30 ▼	-1.09	27,900	28,000	25,950	12,316	339,921,600
24/07/2020	27,600	-0.30 ▼	-1.09	27,900	28,000	25,950	12,316	339,921,600
23/07/2020	27,900	-0.70 ▼	-2.51	28,550	28,800	26,600	6,427	179,313,300
22/07/2020	28,550	-0.10 ▼	-0.35	28,700	29,700	28,500	7,279	207,815,450
21/07/2020	28,700	-1.10 ▼	-3.83	29,800	30,000	27,900	5,921	169,932,700
20/07/2020	29,800	-2.20 ▼	-7.38	32,000	31,800	29,800	14,608	435,318,400
17/07/2020	32,000	0.80 ▲	2.50	31,200	33,350	31,800	33,500	1,072,000,000
16/07/2020	31,200	2.00 ▲	6.41	29,200	31,200	31,200	8,359	260,800,800
15/07/2020	29,200	1.90 ▲	6.51	27,300	29,200	29,100	21,853	638,107,600
14/07/2020	27,300	1.80 ▲	6.59	25,550	27,300	25,500	27,447	749,303,100
13/07/2020	25,550	0.60 ▲	2.35	24,950	26,000	24,800	4,508	115,179,400
11/07/2020	24,950	1.20 ▲	4.81	23,800	24,950	23,600	8,091	201,870,450
10/07/2020	24,950	1.20 ▲	4.81	23,800	24,950	23,600	8,091	201,870,450
09/07/2020	23,800	1.20 ▲	5.04	22,650	24,100	23,000	5,307	126,306,600
08/07/2020	22,650	0.30 ▲	1.32	22,300	22,800	22,600	153	3,465,450
07/07/2020	22,300	0.20 ▲	0.90	22,100	23,200	22,000	783	17,460,900
06/07/2020	22,100	-0.10 ▼	-0.45	22,200	22,500	22,100	1,205	26,630,500
05/07/2020	22,200	-0.30 ▼	-1.35	22,500	22,500	21,600	845	18,759,000
03/07/2020	22,200	-0.30 ▼	-1.35	22,500	22,500	21,600	845	18,759,000
02/07/2020	22,500	0.50 ▲	2.22	22,000	22,500	22,000	940	21,150,000
01/07/2020	22,000	0.30 ▲	1.36	21,700	22,000	20,800	707	15,554,000
30/06/2020	21,700	0.10 ▲	0.46	21,550	21,900	21,550	3,714	80,593,800
29/06/2020	21,550	-1.30 ▼	-6.03	22,800	23,000	21,550	3,835	82,644,250
28/06/2020	22,800	-0.10 ▼	-0.44	22,800	23,000	22,700	4,460	101,688,000
26/06/2020	22,800	-0.10 ▼	-0.44	22,800	23,000	22,700	4,460	101,688,000
25/06/2020	22,800	-0.30 ▼	-1.32	23,050	23,050	22,600	983	22,412,400
24/06/2020	23,050	-0.60 ▼	-2.60	23,700	23,400	23,050	1,608	37,064,400
23/06/2020	23,700	-0.10 ▼	-0.42	23,800	23,900	23,300	569	13,485,300
22/06/2020	23,800	0.40 ▲	1.68	23,450	23,900	23,500	2,355	56,049,000
19/06/2020	23,450	0.60 ▲	2.56	22,800	23,450	22,800	2,966	69,552,700
18/06/2020	22,800	-0.40 ▼	-1.75	23,200	23,100	22,500	4,471	101,938,800
17/06/2020	23,200	-0.10 ▼	-0.43	23,300	23,900	23,000	7,110	164,952,000
16/06/2020	23,300	0.80 ▲	3.43	22,500	23,450	22,500	2,355	54,871,500
15/06/2020	22,500	-0.80 ▼	-3.56	23,300	23,850	22,500	5,391	121,297,500
14/06/2020	23,300	-1.50 ▼	-6.44	24,800	24,200	23,200	8,089	188,473,700
12/06/2020	23,300	-1.50 ▼	-6.44	24,800	24,200	23,200	8,089	188,473,700
11/06/2020	24,800	-0.60 ▼	-2.42	25,400	25,500	24,800	5,739	142,327,200
10/06/2020	25,400	-0.40 ▼	-1.57	25,800	25,600	25,000	5,773	146,634,200
09/06/2020	25,500	-0.50 ▼	-1.96	26,000	26,500	25,800	6,722	171,411,000
08/06/2020	26,000	0.60 ▲	2.31	25,450	26,300	25,100	8,854	230,204,000
06/06/2020	25,450	1.10 ▲	4.32	24,400	25,600	24,250	7,108	180,898,600
05/06/2020	25,450	1.10 ▲	4.32	24,400	25,600	24,250	7,108	180,898,600
04/06/2020	24,400	-0.30 ▼	-1.23	24,700	24,850	24,400	6,034	147,229,600
03/06/2020	24,700	-0.30 ▼	-1.21	24,950	25,000	24,350	3,463	85,536,100
02/06/2020	24,950	-0.30 ▼	-1.20	25,200	25,300	24,800	3,858	96,257,100
01/06/2020	25,200	0.60 ▲	2.38	24,600	25,400	24,500	7,664	193,132,800
31/05/2020	24,600	-0.20 ▼	-0.81	24,800	25,300	24,500	5,547	136,456,200
29/05/2020	24,600	-0.20 ▼	-0.81	24,800	25,300	24,500	5,547	136,456,200
28/05/2020	24,800	0.10 ▲	0.40	24,700	25,500	24,400	4,927	122,189,600
27/05/2020	24,700	-0.40 ▼	-1.62	25,100	25,400	24,650	9,551	235,909,700
26/05/2020	25,100	0.10 ▲	0.40	25,000	25,500	25,000	4,716	118,371,600
25/05/2020	25,000	-0.50 ▼	-2.00	25,500	25,500	24,500	8,581	214,525,000
24/05/2020	25,500	0.90 ▲	3.53	24,600	26,300	24,800	40,726	1,038,513,000
22/05/2020	25,500	0.90 ▲	3.53	24,600	26,300	24,800	40,726	1,038,513,000
21/05/2020	24,600	1.60 ▲	6.50	23,000	24,600	24,600	3,578	88,018,800
20/05/2020	23,000	1.50 ▲	6.52	21,500	23,000	21,500	8,570	197,110,000
19/05/2020	21,500	0.90 ▲	4.19	20,650	21,800	20,250	4,261	91,611,500
18/05/2020	20,650	-0.50 ▼	-2.42	21,100	21,800	19,700	6,173	127,472,450
17/05/2020	21,100	-1.50 ▼	-7.11	22,550	22,000	21,100	6,308	133,098,800
15/05/2020	21,100	-1.50 ▼	-7.11	22,550	22,000	21,100	6,308	133,098,800
14/05/2020	22,550	0.00 ■■	0.00	22,550	23,800	21,700	7,732	174,356,600
13/05/2020	22,550	1.50 ▲	6.65	21,100	22,550	22,000	13,477	303,906,350
12/05/2020	21,100	1.40 ▲	6.64	19,750	21,100	21,100	8,929	188,401,900
11/05/2020	19,750	1.30 ▲	6.58	18,500	19,750	19,000	5,847	115,478,250
10/05/2020	18,500	1.10 ▲	5.95	17,400	18,600	17,600	5,617	103,914,500
08/05/2020	18,500	1.10 ▲	5.95	17,400	18,600	17,600	5,617	103,914,500
07/05/2020	17,400	-0.20 ▼	-1.15	17,550	17,850	16,700	9,273	161,350,200
06/05/2020	17,550	-0.40 ▼	-2.28	18,000	18,150	16,800	1,828	32,081,400
05/05/2020	18,000	0.00 ■■	0.00	18,000	18,000	17,500	840	15,120,000
04/05/2020	18,000	-0.40 ▼	-2.22	18,400	18,400	17,200	1,654	29,772,000
01/05/2020	18,400	-0.20 ▼	-1.09	18,600	18,700	17,850	3,702	68,116,800
30/04/2020	18,400	-0.20 ▼	-1.09	18,600	18,700	17,850	3,702	68,116,800
29/04/2020	18,400	-0.20 ▼	-1.09	18,600	18,700	17,850	3,702	68,116,800
28/04/2020	18,600	-0.40 ▼	-2.15	19,000	19,150	18,600	1,190	22,134,000
27/04/2020	19,000	0.10 ▲	0.53	18,900	19,000	18,500	1,851	35,169,000
26/04/2020	18,900	-0.30 ▼	-1.59	19,200	18,900	18,400	848	16,027,200
24/04/2020	18,900	-0.30 ▼	-1.59	19,200	18,900	18,400	848	16,027,200
23/04/2020	19,200	-0.20 ▼	-1.04	19,400	19,200	18,100	4,056	77,875,200
22/04/2020	19,400	0.20 ▲	1.03	19,200	19,500	18,600	825	16,005,000
21/04/2020	19,200	-0.90 ▼	-4.69	20,100	20,100	18,700	1,679	32,236,800
20/04/2020	20,100	0.10 ▲	0.50	20,000	20,750	19,800	2,333	46,893,300
19/04/2020	20,000	0.40 ▲	2.00	19,600	20,300	19,700	4,464	89,280,000
17/04/2020	20,000	0.40 ▲	2.00	19,600	20,300	19,700	4,464	89,280,000
16/04/2020	19,600	0.90 ▲	4.59	18,700	19,750	18,400	3,946	77,341,600
15/04/2020	18,700	0.20 ▲	1.07	18,500	18,900	18,000	1,005	18,793,500
14/04/2020	18,500	0.60 ▲	3.24	17,900	18,600	17,600	1,410	26,085,000
13/04/2020	17,900	-1.10 ▼	-6.15	19,000	19,000	17,800	5,021	89,875,900
12/04/2020	19,000	-0.70 ▼	-3.68	19,700	20,050	18,350	706	13,414,000
10/04/2020	19,000	-0.70 ▼	-3.68	19,700	20,050	18,350	706	13,414,000
09/04/2020	19,700	0.40 ▲	2.03	19,250	20,100	19,200	1,875	36,937,500
08/04/2020	19,250	1.30 ▲	6.75	18,000	19,250	17,500	3,106	59,790,500
07/04/2020	18,000	0.00 ■■	0.00	18,000	18,100	16,950	519	9,342,000
06/04/2020	18,000	0.50 ▲	2.78	17,500	18,000	17,300	2,506	45,108,000
03/04/2020	17,500	0.00 ■■	0.00	17,500	17,500	17,300	126	2,205,000
02/04/2020	17,500	0.00 ■■	0.00	17,500	17,750	16,300	213	3,727,500
01/04/2020	17,500	0.00 ■■	0.00	17,500	17,750	16,300	213	3,727,500
31/03/2020	17,500	-0.30 ▼	-1.71	17,750	17,800	17,150	75	1,312,500
30/03/2020	17,750	0.10 ▲	0.56	17,600	17,750	17,000	1,139	20,217,250
29/03/2020	17,600	0.10 ▲	0.57	17,500	17,700	17,000	1,547	27,227,200
27/03/2020	17,600	0.10 ▲	0.57	17,500	17,700	17,000	1,547	27,227,200
26/03/2020	17,500	0.20 ▲	1.14	17,300	17,500	17,100	1,640	28,700,000
25/03/2020	17,300	-0.50 ▼	-2.89	17,800	17,900	17,000	324	5,605,200
24/03/2020	17,800	-0.10 ▼	-0.56	17,850	17,900	16,700	143	2,545,400
23/03/2020	17,850	-0.30 ▼	-1.68	18,100	18,150	17,000	4,098	73,149,300
22/03/2020	18,100	-0.10 ▼	-0.55	18,200	19,000	17,500	2,450	44,345,000
20/03/2020	18,100	-0.10 ▼	-0.55	18,200	19,000	17,500	2,450	44,345,000
19/03/2020	18,200	0.10 ▲	0.55	18,150	18,450	16,950	194	3,530,800
18/03/2020	18,150	0.00 ■■	0.00	18,150	19,000	18,000	535	9,710,250
17/03/2020	18,150	-0.30 ▼	-1.65	18,400	18,200	17,150	83	1,506,450
16/03/2020	18,400	0.40 ▲	2.17	18,000	18,400	18,000	3,100	57,040,000
13/03/2020	18,000	-0.55 ▼	-3.06	18,000	18,000	16,750	7,660	137,880,000
12/03/2020	18,000	-0.75 ▼	-4.17	18,750	18,750	17,800	34,920	628,560,000
11/03/2020	18,750	0.45 ▲	2.40	18,300	18,950	18,000	3,160	59,250,000
10/03/2020	18,300	-0.90 ▼	-4.92	19,200	18,900	18,150	515	9,424,500
09/03/2020	19,200	-0.90 ▼	-4.69	20,150	19,400	18,750	2,746	52,723,200
06/03/2020	20,150	0.80 ▲	3.97	19,300	20,400	19,300	3,006	60,570,900
05/03/2020	19,300	-0.10 ▼	-0.52	19,350	19,350	19,000	1,393	26,884,900
04/03/2020	19,350	-0.10 ▼	-0.52	19,500	19,600	19,000	254	4,914,900
03/03/2020	19,500	0.90 ▲	4.62	18,600	19,500	18,500	843	16,438,500
02/03/2020	18,600	-1.30 ▼	-6.99	19,900	19,900	18,600	1,014	18,860,400
28/02/2020	19,900	-0.10 ▼	-0.50	20,000	19,900	19,000	1,605	31,939,500
27/02/2020	20,000	-0.30 ▼	-1.50	20,300	20,200	20,000	836	16,720,000
26/02/2020	20,300	-0.10 ▼	-0.49	20,400	20,400	19,250	587	11,916,100
25/02/2020	20,400	-0.20 ▼	-0.98	20,550	20,550	19,200	923	18,829,200
24/02/2020	20,550	-0.80 ▼	-3.89	21,300	21,000	20,000	5,792	119,025,600
21/02/2020	21,300	0.00 ■■	0.00	21,300	21,300	21,000	2,465	52,504,500
20/02/2020	21,300	-0.10 ▼	-0.47	21,400	21,650	21,050	1,110	23,643,000
19/02/2020	21,400	0.30 ▲	1.40	21,100	21,400	20,050	396	8,474,400
18/02/2020	21,100	-0.20 ▼	-0.95	21,300	21,300	20,900	301	6,351,100
17/02/2020	21,300	-0.10 ▼	-0.47	21,400	21,400	21,000	3,990	84,987,000
15/02/2020	21,400	-0.10 ▼	-0.47	21,450	21,500	21,000	1,073	22,962,200
14/02/2020	21,400	-0.10 ▼	-0.47	21,450	21,500	21,000	1,073	22,962,200
13/02/2020	21,450	0.10 ▲	0.47	21,400	21,450	21,000	2,469	52,960,050
12/02/2020	21,400	-0.10 ▼	-0.47	21,500	21,700	21,000	3,283	70,256,200
11/02/2020	21,500	0.00 ■■	0.00	21,500	22,000	21,100	185	3,977,500
10/02/2020	21,500	-0.30 ▼	-1.40	21,800	21,800	21,000	966	20,769,000
09/02/2020	21,800	0.60 ▲	2.75	21,200	21,850	21,200	2,954	64,397,200
07/02/2020	21,800	0.60 ▲	2.75	21,200	21,850	21,200	2,954	64,397,200
06/02/2020	21,200	0.20 ▲	0.94	21,000	21,400	20,900	2,191	46,449,200
05/02/2020	21,000	0.90 ▲	4.29	20,100	21,000	20,000	210	4,410,000
04/02/2020	20,100	-0.80 ▼	-3.98	20,950	21,500	20,100	160	3,216,000
03/02/2020	20,950	-1.60 ▼	-7.64	22,500	21,250	20,950	1,376	28,827,200
02/02/2020	22,500	0.00 ■■	0.00	22,500	23,350	21,000	904	20,340,000
31/01/2020	22,500	0.00 ■■	0.00	22,500	23,350	21,000	904	20,340,000
30/01/2020	22,500	-0.40 ▼	-1.78	22,900	23,000	22,500	112	2,520,000
29/01/2020	22,900	0.90 ▲	3.93	21,950	22,900	21,500	404	9,251,600
28/01/2020	22,900	0.90 ▲	3.93	21,950	22,900	21,500	404	9,251,600
27/01/2020	22,900	0.90 ▲	3.93	21,950	22,900	21,500	404	9,251,600
26/01/2020	22,900	0.90 ▲	3.93	21,950	22,900	21,500	404	9,251,600
24/01/2020	22,900	0.90 ▲	3.93	21,950	22,900	21,500	404	9,251,600
23/01/2020	22,900	0.90 ▲	3.93	21,950	22,900	21,500	404	9,251,600
22/01/2020	22,900	0.90 ▲	3.93	21,950	22,900	21,500	404	9,251,600
21/01/2020	21,950	0.65 ▲	2.96	21,300	21,950	21,200	2,690	59,045,500
20/01/2020	21,300	0.10 ▲	0.47	21,200	21,300	21,000	6,930	147,609,000
17/01/2020	21,200	-0.20 ▼	-0.94	21,200	22,050	21,000	18,940	401,528,000
16/01/2020	21,200	0.20 ▲	0.94	21,000	21,500	21,000	33,680	714,016,000
15/01/2020	21,000	-1.40 ▼	-6.67	22,400	22,400	21,000	18,090	379,890,000
13/01/2020	22,600	0.00 ■■	0.00	22,600	22,750	22,600	21	474,600
10/01/2020	22,600	0.30 ▲	1.33	22,300	22,600	22,000	411	9,288,600
09/01/2020	22,300	-0.10 ▼	-0.45	22,400	22,600	22,300	41	914,300
08/01/2020	22,400	-0.20 ▼	-0.89	22,600	23,300	22,200	210	4,704,000
07/01/2020	22,600	-0.10 ▼	-0.44	22,750	22,600	22,500	88	1,988,800
06/01/2020	22,750	-0.30 ▼	-1.32	23,000	23,100	22,000	490	11,147,500
03/01/2020	23,000	-0.20 ▼	-0.87	23,200	23,300	22,900	287	6,601,000
02/01/2020	23,200	0.00 ■■	0.00	23,200	23,200	23,150	38	881,600
31/12/2019	23,200	0.10 ▲	0.43	23,150	23,300	22,050	2,277	52,826,400
30/12/2019	23,150	-0.20 ▼	-0.86	23,300	23,500	22,500	467	10,811,050
28/12/2019	23,300	0.30 ▲	1.29	23,000	23,750	23,000	31	722,300
27/12/2019	23,300	0.30 ▲	1.29	23,000	23,750	23,000	31	722,300
26/12/2019	23,000	-0.20 ▼	-0.87	23,200	24,200	22,500	343	7,889,000
25/12/2019	23,200	-0.10 ▼	-0.43	23,300	23,650	23,000	394	9,140,800
24/12/2019	23,300	0.10 ▲	0.43	23,200	23,300	23,000	108	2,516,400
23/12/2019	23,200	-0.10 ▼	-0.43	23,300	23,300	23,000	927	21,506,400
20/12/2019	23,300	0.10 ▲	0.43	23,200	23,300	23,250	420	9,786,000
19/12/2019	23,200	0.00 ■■	0.00	23,200	23,200	22,600	1,091	25,311,200
18/12/2019	23,200	-0.10 ▼	-0.43	23,300	23,200	23,000	1,598	37,073,600
17/12/2019	23,300	-0.10 ▼	-0.43	23,400	23,550	22,800	1,371	31,944,300
16/12/2019	23,400	-0.20 ▼	-0.85	23,600	23,600	23,000	127	2,971,800
13/12/2019	23,600	0.90 ▲	3.81	22,750	23,600	22,200	1,854	43,754,400
12/12/2019	22,750	0.60 ▲	2.64	22,100	22,750	22,100	346	7,871,500
11/12/2019	22,100	-0.10 ▼	-0.45	22,200	22,400	22,000	1,302	28,774,200
10/12/2019	22,200	0.20 ▲	0.90	22,000	22,500	22,000	203	4,506,600
09/12/2019	22,000	0.50 ▲	2.27	21,500	22,400	21,700	1,066	23,452,000
06/12/2019	21,500	-0.30 ▼	-1.40	21,800	21,800	20,900	761	16,361,500
05/12/2019	21,800	-0.10 ▼	-0.46	21,900	21,900	21,500	132	2,877,600
04/12/2019	21,900	-0.10 ▼	-0.46	22,000	0	0	4,031	88,278,900
03/12/2019	22,000	0.50 ▲	2.27	21,500	22,000	20,100	5,335	117,370,000
02/12/2019	21,500	-1.00 ▼	-4.65	22,500	22,500	21,500	2,993	64,349,500
29/11/2019	22,500	-0.30 ▼	-1.33	22,800	22,800	21,850	630	14,175,000
28/11/2019	22,800	1.40 ▲	6.14	21,450	22,900	22,200	2,277	51,915,600
27/11/2019	21,450	1.40 ▲	6.53	20,050	21,450	20,000	2,709	58,108,050
26/11/2019	20,050	-0.80 ▼	-3.99	20,900	20,900	19,900	2,297	46,054,850
25/11/2019	20,900	-0.90 ▼	-4.31	21,800	21,850	20,500	1,942	40,587,800
23/11/2019	21,800	-1.60 ▼	-7.34	23,400	23,400	21,800	4,701	102,481,800
22/11/2019	21,800	-1.60 ▼	-7.34	23,400	23,400	21,800	4,701	102,481,800
21/11/2019	23,400	-0.50 ▼	-2.14	23,900	23,750	23,200	562	13,150,800
20/11/2019	23,900	-0.60 ▼	-2.51	24,450	24,450	23,500	1,803	43,091,700
19/11/2019	24,450	-0.40 ▼	-1.64	24,800	24,800	23,800	3,883	94,939,350
18/11/2019	24,800	0.00 ■■	0.00	24,800	24,900	24,000	3,628	89,974,400
15/11/2019	24,800	-0.10 ▼	-0.40	24,900	24,950	24,300	924	22,915,200
14/11/2019	24,900	0.00 ■■	0.00	24,900	24,950	24,500	190	4,731,000
13/11/2019	24,900	0.10 ▲	0.40	24,750	25,000	24,250	781	19,446,900
12/11/2019	24,750	-0.30 ▼	-1.21	25,000	25,000	24,750	522	12,919,500
11/11/2019	25,000	0.00 ■■	0.00	25,000	25,300	24,550	881	22,025,000
08/11/2019	25,000	0.10 ▲	0.40	24,900	25,000	24,700	861	21,525,000
07/11/2019	24,900	0.00 ■■	0.00	24,900	25,200	24,800	254	6,324,600
06/11/2019	24,900	0.00 ■■	0.00	24,900	25,300	24,200	584	14,541,600
05/11/2019	24,900	-0.10 ▼	-0.40	25,000	25,000	24,000	763	18,998,700
04/11/2019	25,000	0.00 ■■	0.00	25,000	25,900	24,000	4,967	124,175,000
03/11/2019	25,000	-1.30 ▼	-5.20	26,300	25,800	24,600	596	14,900,000
01/11/2019	25,000	-1.30 ▼	-5.20	26,300	25,800	24,600	596	14,900,000
31/10/2019	26,300	-1.20 ▼	-4.56	27,500	27,000	26,000	818	21,513,400
30/10/2019	27,500	-0.30 ▼	-1.09	27,800	27,800	27,000	893	24,557,500
29/10/2019	27,800	0.10 ▲	0.36	27,700	28,250	27,500	4,048	112,534,400
28/10/2019	27,700	0.60 ▲	2.17	27,050	28,350	27,050	1,070	29,639,000
25/10/2019	27,050	1.80 ▲	6.65	25,300	27,050	25,700	3,175	85,883,750
24/10/2019	25,300	-0.20 ▼	-0.79	25,500	25,500	24,950	3,968	100,390,400
23/10/2019	25,500	-0.50 ▼	-1.96	26,000	25,850	25,000	3,108	79,254,000
22/10/2019	26,000	-0.90 ▼	-3.46	26,900	26,900	25,800	5,012	130,312,000
21/10/2019	26,900	-0.90 ▼	-3.35	27,800	27,600	26,700	4,369	117,526,100
18/10/2019	27,800	-1.40 ▼	-5.04	29,150	28,000	27,150	3,826	106,362,800
17/10/2019	29,150	-2.20 ▼	-7.55	31,300	29,600	29,150	3,733	108,816,950
16/10/2019	31,300	-1.50 ▼	-4.79	32,800	32,800	31,200	5,335	166,985,500
15/10/2019	32,800	0.10 ▲	0.30	32,700	32,800	32,350	427	14,005,600
14/10/2019	32,700	0.60 ▲	1.83	32,150	32,800	32,150	1,767	57,780,900
11/10/2019	32,150	0.10 ▲	0.31	32,000	32,600	32,000	1,761	56,616,150
10/10/2019	32,000	-1.70 ▼	-5.31	33,700	33,700	32,000	2,807	89,824,000
09/10/2019	33,700	-0.30 ▼	-0.89	34,000	34,300	33,400	664	22,376,800
08/10/2019	34,000	0.30 ▲	0.88	33,700	34,000	33,200	1,437	48,858,000
07/10/2019	33,700	-0.10 ▼	-0.30	33,800	34,700	33,500	2,022	68,141,400
04/10/2019	33,800	0.80 ▲	2.37	33,000	33,950	33,200	2,055	69,459,000
03/10/2019	33,000	2.00 ▲	6.06	31,000	33,000	30,500	3,179	104,907,000
02/10/2019	31,000	-1.60 ▼	-5.16	32,600	32,600	31,000	5,094	157,914,000
01/10/2019	32,600	-0.80 ▼	-2.45	33,400	34,200	32,600	944	30,774,400
30/09/2019	33,400	0.00 ■■	0.00	33,400	34,400	33,350	1,621	54,141,400
27/09/2019	33,400	-1.00 ▼	-2.99	34,400	34,900	33,350	2,062	68,870,800
26/09/2019	34,400	0.20 ▲	0.58	34,200	34,600	34,000	638	21,947,200
25/09/2019	34,200	0.00 ■■	0.00	34,200	34,550	33,600	309	10,567,800
24/09/2019	34,200	0.60 ▲	1.75	33,600	34,800	33,600	718	24,555,600
23/09/2019	33,600	-0.90 ▼	-2.68	34,500	34,500	33,600	2,555	85,848,000
20/09/2019	34,500	-0.10 ▼	-0.29	34,600	34,700	34,050	274	9,453,000
19/09/2019	34,600	0.60 ▲	1.73	34,000	34,900	34,000	253	8,753,800
18/09/2019	34,000	-0.50 ▼	-1.47	34,500	34,900	33,700	407	13,838,000
17/09/2019	34,500	0.00 ■■	0.00	34,500	35,000	33,100	145	5,002,500
16/09/2019	34,500	0.00 ■■	0.00	34,500	34,500	33,000	1,182	40,779,000
13/09/2019	34,500	-0.30 ▼	-0.87	34,800	34,900	34,000	2,066	71,277,000
12/09/2019	34,800	-0.50 ▼	-1.44	35,300	35,600	34,600	534	18,583,200
11/09/2019	35,300	0.30 ▲	0.85	35,000	35,300	34,800	1,017	35,900,100
10/09/2019	35,700	0.20 ▲	0.56	35,500	35,700	34,500	4,170	148,869,000
09/09/2019	35,500	-0.10 ▼	-0.28	35,600	35,600	34,700	303	10,756,500
06/09/2019	35,600	0.00 ■■	0.00	35,600	35,600	34,800	278	9,896,800
05/09/2019	35,600	0.10 ▲	0.28	35,500	36,000	35,500	841	29,939,600
04/09/2019	35,500	1.70 ▲	4.79	33,800	35,500	33,650	7,546	267,883,000
03/09/2019	33,800	0.00 ■■	0.00	33,800	34,000	33,400	897	30,318,600
30/08/2019	33,800	0.60 ▲	1.78	33,200	34,000	33,450	2,548	86,122,400
29/08/2019	33,200	-0.10 ▼	-0.30	33,350	33,300	32,600	465	15,438,000
28/08/2019	33,350	0.00 ■■	0.00	33,400	33,500	33,000	842	28,080,700
27/08/2019	33,400	-0.30 ▼	-0.90	33,700	33,900	33,200	527	17,601,800
26/08/2019	33,700	0.00 ■■	0.00	33,700	34,000	33,100	920	31,004,000
23/08/2019	33,700	0.00 ■■	0.00	33,700	33,700	33,400	153	5,156,100
22/08/2019	33,700	-0.30 ▼	-0.89	34,000	34,000	33,000	1,994	67,197,800
21/08/2019	34,000	-0.80 ▼	-2.35	34,800	34,900	33,900	1,671	56,814,000
20/08/2019	34,800	0.00 ■■	0.00	34,800	34,900	34,300	1,422	49,485,600
19/08/2019	34,800	0.50 ▲	1.44	34,300	34,800	33,900	1,031	35,878,800
16/08/2019	34,300	0.10 ▲	0.29	34,200	34,800	34,000	348	11,936,400
15/08/2019	34,200	-0.40 ▼	-1.17	34,600	34,600	33,700	1,297	44,357,400
14/08/2019	34,600	0.10 ▲	0.29	34,500	35,800	34,500	2,186	75,635,600
13/08/2019	34,500	-0.40 ▼	-1.16	34,900	35,000	33,900	2,260	77,970,000
12/08/2019	34,900	-0.30 ▼	-0.86	35,200	35,300	34,000	1,148	40,065,200
09/08/2019	35,200	-0.10 ▼	-0.28	35,300	35,200	34,500	1,266	44,563,200
08/08/2019	35,300	1.80 ▲	5.10	33,500	35,600	33,500	5,329	188,113,700
07/08/2019	33,500	1.50 ▲	4.48	32,000	34,000	31,800	3,675	123,112,500
06/08/2019	32,000	-2.30 ▼	-7.19	34,300	34,300	31,900	7,769	248,608,000
05/08/2019	34,300	-0.90 ▼	-2.62	35,200	35,200	33,600	3,621	124,200,300
02/08/2019	35,200	-0.90 ▼	-2.56	36,150	36,000	34,000	3,774	132,844,800
01/08/2019	36,150	-0.40 ▼	-1.11	36,500	36,500	35,500	1,640	59,286,000
31/07/2019	36,500	-0.40 ▼	-1.10	36,850	37,000	36,000	1,324	48,326,000
30/07/2019	36,850	-0.30 ▼	-0.81	37,100	37,600	36,500	523	19,272,550
29/07/2019	37,100	-0.40 ▼	-1.08	37,450	37,450	36,600	558	20,701,800
26/07/2019	37,450	0.90 ▲	2.40	36,600	37,550	36,500	321	12,021,450
25/07/2019	36,600	0.10 ▲	0.27	36,500	37,500	36,200	12,229	447,581,400
24/07/2019	36,500	-1.00 ▼	-2.74	37,500	38,100	36,500	7,244	264,406,000
23/07/2019	37,500	0.20 ▲	0.53	37,300	39,200	37,400	3,398	127,425,000
22/07/2019	37,300	-1.50 ▼	-4.02	38,750	38,750	37,250	4,174	155,690,200
19/07/2019	38,750	-0.60 ▼	-1.55	39,400	39,800	38,000	4,406	170,732,500
18/07/2019	39,400	-0.40 ▼	-1.02	39,800	40,200	38,800	1,600	63,040,000
17/07/2019	39,800	0.20 ▲	0.50	39,600	40,800	39,600	8,146	324,210,800
16/07/2019	39,600	0.70 ▲	1.77	38,900	40,000	37,800	6,948	275,140,800
15/07/2019	38,900	1.10 ▲	2.83	37,800	40,000	38,500	7,983	310,538,700
12/07/2019	37,800	1.10 ▲	2.91	36,700	38,000	36,800	3,187	120,468,600
11/07/2019	36,700	0.20 ▲	0.54	36,500	37,000	36,500	357	13,101,900
10/07/2019	36,500	-0.90 ▼	-2.47	37,400	37,200	36,400	4,637	169,250,500
09/07/2019	37,400	0.40 ▲	1.07	36,950	37,400	36,400	1,284	48,021,600
08/07/2019	36,950	0.40 ▲	1.08	36,600	37,100	36,600	1,369	50,584,550
05/07/2019	36,600	0.20 ▲	0.55	36,400	37,200	36,300	2,594	94,940,400
04/07/2019	36,400	0.00 ■■	0.00	36,400	36,400	36,150	1,112	40,476,800
03/07/2019	36,400	-0.20 ▼	-0.55	36,600	36,700	36,000	3,783	137,701,200
02/07/2019	36,600	-0.40 ▼	-1.09	37,000	37,000	36,500	2,092	76,567,200
01/07/2019	37,000	-1.20 ▼	-3.24	38,150	39,000	37,000	5,505	203,685,000
28/06/2019	38,150	0.20 ▲	0.52	37,950	38,450	37,300	971	37,043,650
27/06/2019	37,950	-0.50 ▼	-1.32	38,500	39,750	37,500	2,080	78,936,000
26/06/2019	38,500	2.10 ▲	5.45	36,400	38,900	36,600	5,839	224,801,500
25/06/2019	36,400	-0.10 ▼	-0.27	36,500	37,400	36,100	684	24,897,600
24/06/2019	36,500	-0.40 ▼	-1.10	36,900	36,900	36,500	1,631	59,531,500
21/06/2019	36,900	0.40 ▲	1.08	36,550	37,400	36,000	3,706	136,751,400
20/06/2019	36,550	0.80 ▲	2.19	35,700	36,800	35,900	2,172	79,386,600
19/06/2019	35,700	0.10 ▲	0.28	35,600	37,000	35,650	1,800	64,260,000
18/06/2019	35,600	-0.80 ▼	-2.25	36,350	36,350	35,400	2,309	82,200,400
17/06/2019	36,350	-0.60 ▼	-1.65	37,000	37,000	36,300	1,574	57,214,900
16/06/2019	37,000	0.00 ■■	0.00	37,000	37,300	37,000	1,029	38,073,000
14/06/2019	37,000	0.00 ■■	0.00	37,000	37,300	37,000	1,029	38,073,000
13/06/2019	37,000	-0.50 ▼	-1.35	37,500	37,500	37,000	464	17,168,000
11/06/2019	37,800	0.40 ▲	1.06	37,350	38,000	37,000	1,797	67,926,600
10/06/2019	37,350	-0.80 ▼	-2.14	38,100	38,250	37,350	4,549	169,905,150
09/06/2019	38,100	0.90 ▲	2.36	37,200	38,150	37,000	2,044	77,876,400
07/06/2019	38,100	0.90 ▲	2.36	37,200	38,150	37,000	2,044	77,876,400
06/06/2019	37,200	0.00 ■■	0.00	37,200	37,500	37,150	986	36,679,200
05/06/2019	37,200	-0.30 ▼	-0.81	37,500	38,300	37,100	1,995	74,214,000
04/06/2019	37,500	1.00 ▲	2.67	36,550	37,900	36,100	4,463	167,362,500
03/06/2019	36,550	-2.00 ▼	-5.47	38,500	38,500	36,550	8,419	307,714,450
02/06/2019	38,500	-1.30 ▼	-3.38	39,800	39,800	38,200	5,106	196,581,000
31/05/2019	38,500	-1.30 ▼	-3.38	39,800	39,800	38,200	5,106	196,581,000
30/05/2019	39,800	-0.60 ▼	-1.51	40,400	40,200	39,750	4,898	194,940,400
29/05/2019	40,400	-0.10 ▼	-0.25	40,550	40,950	40,200	14,034	566,973,600
28/05/2019	40,550	0.00 ■■	0.00	40,500	41,000	40,250	10,163	412,109,650
27/05/2019	40,500	0.50 ▲	1.23	40,000	41,200	40,000	17,651	714,865,500
26/05/2019	40,000	-1.00 ▼	-2.50	40,950	41,000	40,000	5,921	236,840,000
24/05/2019	40,000	-1.00 ▼	-2.50	40,950	41,000	40,000	5,921	236,840,000
23/05/2019	40,950	2.00 ▲	4.88	39,000	40,950	38,800	6,560	268,632,000
22/05/2019	39,000	0.00 ■■	0.00	39,000	39,400	38,900	1,521	59,319,000
21/05/2019	39,000	0.00 ■■	0.00	39,000	39,500	38,700	2,261	88,179,000
20/05/2019	39,000	-0.40 ▼	-1.03	39,400	39,600	38,850	5,025	195,975,000
19/05/2019	39,400	-0.30 ▼	-0.76	39,700	40,300	39,000	4,207	165,755,800
17/05/2019	39,400	-0.30 ▼	-0.76	39,700	40,300	39,000	4,207	165,755,800
16/05/2019	39,700	0.00 ■■	0.00	39,700	40,300	39,700	2,857	113,422,900
15/05/2019	39,700	-0.30 ▼	-0.76	40,050	40,950	39,700	4,519	179,404,300
14/05/2019	40,050	-1.20 ▼	-3.00	41,200	40,950	40,000	4,229	169,371,450
13/05/2019	41,200	0.50 ▲	1.21	40,750	41,500	40,500	3,186	131,263,200
12/05/2019	40,750	0.80 ▲	1.96	39,950	41,400	39,800	8,114	330,645,500
10/05/2019	40,750	0.80 ▲	1.96	39,950	41,400	39,800	8,114	330,645,500
09/05/2019	39,950	0.00 ■■	0.00	39,950	40,250	39,000	8,472	338,456,400
08/05/2019	39,950	-0.90 ▼	-2.25	40,850	40,800	39,250	4,108	164,114,600
07/05/2019	40,850	-0.60 ▼	-1.47	41,500	42,000	40,000	8,790	359,071,500
06/05/2019	41,500	1.50 ▲	3.61	40,000	41,500	39,000	6,994	290,251,000
05/05/2019	40,000	-1.00 ▼	-2.50	41,000	41,000	40,000	4,152	166,080,000
03/05/2019	40,000	-1.00 ▼	-2.50	41,000	41,000	40,000	4,152	166,080,000
02/05/2019	41,000	-1.00 ▼	-2.44	42,000	42,950	40,550	5,726	234,766,000
01/05/2019	42,000	0.40 ▲	0.95	41,600	43,000	41,100	6,171	259,182,000
30/04/2019	42,000	0.40 ▲	0.95	41,600	43,000	41,100	6,171	259,182,000
29/04/2019	42,000	0.40 ▲	0.95	41,600	43,000	41,100	6,171	259,182,000
28/04/2019	42,000	0.40 ▲	0.95	41,600	43,000	41,100	6,171	259,182,000
26/04/2019	42,000	0.40 ▲	0.95	41,600	43,000	41,100	6,171	259,182,000
25/04/2019	41,600	-0.40 ▼	-0.96	42,000	42,850	41,350	2,765	115,024,000
24/04/2019	42,000	1.00 ▲	2.38	41,000	42,400	41,000	3,790	159,180,000
23/04/2019	41,000	0.00 ■■	0.00	41,050	41,000	40,050	2,920	119,720,000
22/04/2019	41,050	-1.10 ▼	-2.68	42,100	42,700	41,000	5,217	214,157,850
21/04/2019	42,100	0.00 ■■	0.00	42,100	43,000	40,000	7,756	326,527,600
19/04/2019	42,100	0.00 ■■	0.00	42,100	43,000	40,000	7,756	326,527,600
18/04/2019	42,100	-0.70 ▼	-1.66	42,800	43,900	41,500	5,328	224,308,800
17/04/2019	42,800	-3.20 ▼	-7.48	46,000	46,400	42,800	14,802	633,525,600
16/04/2019	46,000	1.50 ▲	3.26	44,500	47,300	43,300	14,635	673,210,000
15/04/2019	44,500	2.70 ▲	6.07	41,800	44,600	40,600	14,926	664,207,000
12/04/2019	44,500	2.70 ▲	6.07	41,800	44,600	40,600	14,926	664,207,000
11/04/2019	41,800	2.30 ▲	5.50	39,550	42,300	41,500	27,319	1,141,934,200
10/04/2019	39,550	2.60 ▲	6.57	37,000	39,550	39,400	10,956	433,309,800
09/04/2019	37,000	-0.90 ▼	-2.43	37,900	38,500	37,000	3,259	120,583,000
08/04/2019	37,900	-0.30 ▼	-0.79	38,200	39,000	37,350	1,606	60,867,400
05/04/2019	38,200	-0.50 ▼	-1.31	38,700	39,200	37,500	1,519	58,025,800
04/04/2019	38,700	2.40 ▲	6.20	36,300	38,700	36,300	5,413	209,483,100
03/04/2019	36,300	0.00 ■■	0.00	36,300	36,500	35,500	698	25,337,400
02/04/2019	36,300	0.80 ▲	2.20	35,500	37,000	35,500	1,658	60,185,400
01/04/2019	35,500	-0.80 ▼	-2.25	36,300	36,700	35,500	1,663	59,036,500
31/03/2019	30,000	-1.85 ▼	-6.17	31,850	32,000	30,000	81,490	2,444,700,000
29/03/2019	36,300	-0.20 ▼	-0.55	36,500	36,950	36,300	1,175	42,652,500
28/03/2019	36,500	-0.30 ▼	-0.82	36,800	36,800	36,100	588	21,462,000
27/03/2019	36,800	-0.20 ▼	-0.54	36,950	36,950	36,000	2,104	77,427,200
26/03/2019	36,950	-0.30 ▼	-0.81	37,200	37,750	36,400	429	15,851,550
25/03/2019	37,200	-0.60 ▼	-1.61	37,800	37,700	36,500	2,053	76,371,600
22/03/2019	37,800	0.30 ▲	0.79	37,550	38,400	37,600	769	29,068,200
21/03/2019	37,550	-1.20 ▼	-3.20	38,750	38,950	37,550	1,787	67,101,850
20/03/2019	38,750	-0.30 ▼	-0.77	39,000	39,000	37,600	1,928	74,710,000
19/03/2019	39,000	-0.30 ▼	-0.77	39,300	39,600	38,300	3,476	135,564,000
18/03/2019	39,300	2.20 ▲	5.60	37,100	39,450	37,500	11,366	446,683,800
15/03/2019	37,100	0.10 ▲	0.27	37,000	37,300	36,000	3,757	139,384,700
14/03/2019	37,000	-0.40 ▼	-1.08	37,350	37,800	36,600	1,403	51,911,000
13/03/2019	37,350	0.10 ▲	0.27	37,200	37,900	37,300	809	30,216,150
12/03/2019	37,200	0.50 ▲	1.34	36,700	38,900	36,700	2,596	96,571,200
11/03/2019	36,700	-1.40 ▼	-3.81	38,100	38,900	36,700	4,409	161,810,300
08/03/2019	38,100	-1.10 ▼	-2.89	39,200	39,200	38,100	2,300	87,630,000
07/03/2019	39,200	0.20 ▲	0.51	39,050	39,700	38,800	3,052	119,638,400
06/03/2019	39,050	-0.20 ▼	-0.51	39,200	39,500	39,050	1,166	45,532,300
05/03/2019	39,200	-0.30 ▼	-0.77	39,500	39,900	39,200	7,543	295,685,600
04/03/2019	39,500	0.00 ■■	0.00	39,450	40,400	39,000	6,817	269,271,500
01/03/2019	39,450	0.20 ▲	0.51	39,300	40,900	38,800	2,158	85,133,100
28/02/2019	39,300	-0.40 ▼	-1.02	39,700	40,000	38,600	2,152	84,573,600
27/02/2019	39,700	1.20 ▲	3.02	38,500	40,400	38,500	2,192	87,022,400
26/02/2019	38,500	-1.70 ▼	-4.42	40,200	40,650	38,500	4,164	160,314,000
25/02/2019	40,200	1.50 ▲	3.73	38,750	40,450	38,400	1,174	47,194,800
22/02/2019	38,750	0.00 ■■	0.00	38,800	38,800	37,500	2,078	80,522,500
21/02/2019	38,800	-1.70 ▼	-4.38	40,500	40,900	38,500	12,385	480,538,000
20/02/2019	40,500	-0.60 ▼	-1.48	41,100	41,100	40,300	2,055	83,227,500
19/02/2019	41,100	0.30 ▲	0.73	40,800	41,800	40,300	2,630	108,093,000
18/02/2019	40,800	-0.60 ▼	-1.47	41,400	41,800	40,500	4,952	202,041,600
15/02/2019	41,400	-0.10 ▼	-0.24	41,500	41,900	40,900	3,244	134,301,600
14/02/2019	41,500	-1.80 ▼	-4.34	43,300	42,700	41,500	4,826	200,279,000
13/02/2019	43,300	2.60 ▲	6.00	40,700	43,300	40,000	11,267	487,861,100
12/02/2019	40,700	-1.30 ▼	-3.19	42,000	42,000	40,600	6,482	263,817,400
11/02/2019	42,000	0.50 ▲	1.19	41,500	42,200	41,000	4,594	192,948,000
01/02/2019	41,500	0.40 ▲	0.96	41,150	42,400	41,150	6,610	274,315,000
31/01/2019	41,150	-0.70 ▼	-1.70	41,850	42,400	41,000	5,275	217,066,250
30/01/2019	41,850	0.60 ▲	1.43	41,300	43,900	41,200	8,720	364,932,000
29/01/2019	41,300	2.70 ▲	6.54	38,600	41,300	38,600	5,184	214,099,200
28/01/2019	38,600	-2.60 ▼	-6.74	41,200	41,800	38,500	5,714	220,560,400
25/01/2019	41,200	0.60 ▲	1.46	40,650	43,450	41,000	22,450	924,940,000
24/01/2019	40,650	2.70 ▲	6.64	38,000	40,650	40,650	699,000	28,414,350,000
23/01/2019	38,000	2.50 ▲	6.58	35,550	38,000	38,000	1,709,000	64,942,000,000
22/01/2019	35,550	2.30 ▲	6.47	33,250	35,550	33,000	6,018,000	213,939,900,000
21/01/2019	33,250	0.15 ▲	0.45	33,100	33,450	32,500	44,750	1,487,937,500
18/01/2019	33,100	1.20 ▲	3.63	31,900	33,100	31,850	106,340	3,519,854,000
17/01/2019	31,900	0.45 ▲	1.41	31,450	32,000	31,550	22,970	732,743,000
16/01/2019	31,450	-1.05 ▼	-3.34	32,500	32,750	31,400	63,920	2,010,284,000
15/01/2019	32,500	0.90 ▲	2.77	31,600	32,600	31,600	42,650	1,386,125,000
14/01/2019	31,600	-0.65 ▼	-2.06	32,250	33,900	31,200	12,290	388,364,000
11/01/2019	32,250	-0.15 ▼	-0.47	32,400	33,900	32,200	35,690	1,151,002,500
10/01/2019	32,400	-1.60 ▼	-4.94	34,000	34,150	32,150	19,510	632,124,000
09/01/2019	34,000	1.00 ▲	2.94	33,000	34,950	33,000	39,970	1,358,980,000
08/01/2019	33,000	1.30 ▲	3.94	31,700	33,000	31,700	37,730	1,245,090,000
07/01/2019	31,700	2.00 ▲	6.31	29,700	31,700	30,000	54,250	1,719,725,000
04/01/2019	29,700	1.10 ▲	3.70	28,600	29,950	27,000	21,850	648,945,000
03/01/2019	28,600	-1.60 ▼	-5.59	30,200	31,100	28,250	39,320	1,124,552,000
02/01/2019	30,200	0.20 ▲	0.66	30,000	30,900	30,100	21,380	645,676,000
30/12/2018	30,000	0.05 ▲	0.17	30,000	30,950	30,000	7,570	227,100,000
28/12/2018	30,000	0.05 ▲	0.17	30,000	30,950	30,000	7,570	227,100,000
27/12/2018	30,000	1.00 ▲	3.33	29,000	30,950	29,000	21,670	650,100,000
26/12/2018	29,000	0.15 ▲	0.52	28,850	29,200	28,500	26,690	774,010,000
25/12/2018	28,850	-1.95 ▼	-6.76	30,800	30,000	28,700	65,330	1,884,770,500
24/12/2018	30,800	-1.70 ▼	-5.52	32,500	32,300	30,500	62,300	1,918,840,000
23/12/2018	32,500	-0.35 ▼	-1.08	32,850	32,800	31,700	73,860	2,400,450,000
21/12/2018	32,500	-0.35 ▼	-1.08	32,850	32,800	31,700	73,860	2,400,450,000
20/12/2018	32,850	-0.25 ▼	-0.76	33,100	33,900	32,850	37,010	1,215,778,500
19/12/2018	33,100	0.10 ▲	0.30	33,100	34,000	32,900	28,650	948,315,000
18/12/2018	33,100	-0.20 ▼	-0.60	33,300	33,600	32,500	73,120	2,420,272,000
17/12/2018	33,300	0.80 ▲	2.40	32,500	33,400	32,200	93,580	3,116,214,000
16/12/2018	32,500	-0.50 ▼	-1.54	33,000	33,500	32,300	62,940	2,045,550,000
14/12/2018	32,500	-0.50 ▼	-1.54	33,000	33,500	32,300	62,940	2,045,550,000
13/12/2018	33,000	-0.10 ▼	-0.30	33,100	34,000	32,500	26,580	877,140,000
12/12/2018	33,100	0.30 ▲	0.91	33,100	33,900	33,000	24,120	798,372,000
11/12/2018	33,100	1.50 ▲	4.53	31,600	33,400	31,950	54,990	1,820,169,000
10/12/2018	31,600	0.80 ▲	2.53	30,800	31,900	30,900	37,030	1,170,148,000
09/12/2018	30,800	-0.10 ▼	-0.32	30,900	32,000	30,050	79,500	2,448,600,000
07/12/2018	30,800	-0.10 ▼	-0.32	30,900	32,000	30,050	79,500	2,448,600,000
06/12/2018	30,900	-0.50 ▼	-1.62	31,400	31,900	30,100	22,050	681,345,000
05/12/2018	31,400	0.70 ▲	2.23	30,700	31,800	30,400	33,580	1,054,412,000
04/12/2018	30,700	1.20 ▲	3.91	29,500	30,800	29,500	23,010	706,407,000
03/12/2018	29,500	-0.50 ▼	-1.69	30,000	30,900	29,050	129,180	3,810,810,000
30/11/2018	30,000	-1.85 ▼	-6.17	31,850	32,000	30,000	81,490	2,444,700,000
29/11/2018	31,850	-1.15 ▼	-3.61	33,000	33,400	31,600	49,980	1,591,863,000
28/11/2018	33,000	-0.60 ▼	-1.82	33,600	34,000	31,350	90,180	2,975,940,000
27/11/2018	33,600	-1.40 ▼	-4.17	35,000	36,500	33,600	77,150	2,592,240,000
26/11/2018	37,000	0.60 ▲	1.62	36,400	37,400	36,400	165,520	6,124,240,000
24/11/2018	36,400	0.40 ▲	1.10	36,000	37,600	35,200	83,160	3,027,024,000
23/11/2018	36,400	0.40 ▲	1.10	36,000	37,600	35,200	83,160	3,027,024,000
22/11/2018	36,000	0.10 ▲	0.28	35,900	37,000	35,000	27,950	1,006,200,000
21/11/2018	35,900	0.30 ▲	0.84	35,600	36,000	34,500	80,340	2,884,206,000
20/11/2018	35,600	-1.90 ▼	-5.34	37,500	37,500	35,600	104,190	3,709,164,000
19/11/2018	37,500	-0.50 ▼	-1.33	37,500	40,000	36,900	107,600	4,035,000,000
16/11/2018	37,500	0.80 ▲	2.13	36,700	38,500	36,300	69,210	2,595,375,000
15/11/2018	36,700	-0.50 ▼	-1.36	37,200	38,200	34,600	127,780	4,689,526,000
14/11/2018	37,200	-2.00 ▼	-5.38	39,200	41,400	37,200	73,490	2,733,828,000
13/11/2018	39,200	2.30 ▲	5.87	36,900	39,400	36,100	88,330	3,462,536,000
12/11/2018	36,900	2.40 ▲	6.50	34,500	36,900	32,100	141,600	5,225,040,000
09/11/2018	34,500	2.25 ▲	6.52	32,250	34,500	33,100	80,990	2,794,155,000
08/11/2018	32,250	2.10 ▲	6.51	30,150	32,250	31,950	39,370	1,269,682,500
07/11/2018	30,150	1.95 ▲	6.47	28,200	30,150	28,400	107,570	3,243,235,500
06/11/2018	28,200	1.15 ▲	4.08	27,050	28,400	27,050	33,950	957,390,000
05/11/2018	27,050	-1.95 ▼	-7.21	29,000	28,900	27,050	45,970	1,243,488,500
02/11/2018	29,000	1.70 ▲	5.86	27,300	29,100	26,100	65,970	1,913,130,000
01/11/2018	27,300	1.65 ▲	6.04	25,650	27,400	25,650	112,580	3,073,434,000
31/10/2018	25,650	1.65 ▲	6.43	24,000	25,650	25,650	126,750	3,251,137,500
30/10/2018	24,000	1.55 ▲	6.46	22,450	24,000	24,000	135,420	3,250,080,000
29/10/2018	22,450	1.45 ▲	6.46	21,000	22,450	22,000	81,500	1,829,675,000
28/10/2018	21,000	1.05 ▲	5.00	19,950	21,200	19,500	56,980	1,196,580,000
26/10/2018	21,000	1.05 ▲	5.00	19,950	21,200	19,500	56,980	1,196,580,000
25/10/2018	19,950	-0.25 ▼	-1.25	20,200	19,950	19,700	2,020	40,299,000
24/10/2018	20,200	0.70 ▲	3.47	19,500	20,200	19,400	32,470	655,894,000
23/10/2018	19,500	0.50 ▲	2.56	19,000	19,800	19,000	26,020	507,390,000
22/10/2018	19,000	0.50 ▲	2.63	18,500	19,000	18,500	19,810	376,390,000
21/10/2018	18,500	0.00 ■■	0.00	18,500	18,500	18,500	6,510	120,435,000
19/10/2018	18,500	0.00 ■■	0.00	18,500	18,500	18,500	6,510	120,435,000
18/10/2018	18,500	0.40 ▲	2.16	18,100	18,500	16,900	11,290	208,865,000
17/10/2018	18,100	-0.70 ▼	-3.87	18,800	18,100	18,000	3,050	55,205,000
16/10/2018	18,800	-0.10 ▼	-0.53	18,900	19,200	17,600	15,180	285,384,000
15/10/2018	18,900	0.15 ▲	0.79	18,750	19,700	17,500	2,660	50,274,000
12/10/2018	18,750	1.05 ▲	5.60	17,700	18,750	16,600	14,810	277,687,500
11/10/2018	17,700	-1.10 ▼	-6.21	18,800	18,000	17,600	28,690	507,813,000
10/10/2018	18,800	-0.10 ▼	-0.53	18,900	19,100	18,000	4,930	92,684,000
09/10/2018	18,900	0.60 ▲	3.17	18,300	18,900	18,200	4,210	79,569,000
08/10/2018	18,300	-1.10 ▼	-6.01	19,400	19,400	18,300	5,160	94,428,000
05/10/2018	19,400	-0.05 ▼	-0.26	19,450	19,450	18,600	18,910	366,854,000
04/10/2018	19,450	1.05 ▲	5.40	18,400	19,650	18,000	33,810	657,604,500
03/10/2018	18,400	0.50 ▲	2.72	17,900	18,400	17,550	5,310	97,704,000
02/10/2018	17,900	-0.90 ▼	-5.03	18,800	19,700	17,900	16,170	289,443,000
01/10/2018	18,800	1.00 ▲	5.32	17,800	19,000	17,900	42,310	795,428,000
28/09/2018	17,800	1.15 ▲	6.46	16,650	17,800	17,800	53,650	954,970,000
27/09/2018	16,650	1.05 ▲	6.31	15,600	16,650	15,700	6,160	102,564,000
26/09/2018	15,600	1.00 ▲	6.41	14,600	15,600	14,200	22,820	355,992,000
25/09/2018	14,600	-0.20 ▼	-1.37	14,800	15,000	14,500	1,190	17,374,000
24/09/2018	14,800	0.70 ▲	4.73	14,100	15,050	14,100	3,710	54,908,000
21/09/2018	14,100	-0.75 ▼	-5.32	14,850	15,350	14,000	3,610	50,901,000
20/09/2018	14,850	0.85 ▲	5.72	14,000	14,850	13,050	1,530	22,720,500
19/09/2018	14,000	0.10 ▲	0.71	13,900	14,850	13,600	30,450	426,300,000
18/09/2018	13,900	0.90 ▲	6.47	13,000	13,900	12,700	1,150	15,985,000
17/09/2018	13,000	0.50 ▲	3.85	12,500	13,000	12,500	2,650	34,450,000
14/09/2018	12,500	0.50 ▲	4.00	12,000	12,500	12,000	8,330	104,125,000
13/09/2018	12,000	-0.30 ▼	-2.50	12,000	12,100	11,700	1,240	14,880,000
12/09/2018	12,000	0.35 ▲	2.92	11,650	12,000	11,650	7,000	84,000,000
11/09/2018	11,650	0.55 ▲	4.72	11,650	12,200	11,650	110	1,281,500
10/09/2018	11,650	0.30 ▲	2.58	11,650	11,950	11,650	100	1,165,000
07/09/2018	11,650	-0.85 ▼	-7.30	12,500	12,500	11,650	5,790	67,453,500
06/09/2018	12,500	0.60 ▲	4.80	11,900	12,500	11,500	1,100	13,750,000
05/09/2018	11,900	0.40 ▲	3.36	11,500	11,900	11,900	10	119,000
04/09/2018	11,500	-0.50 ▼	-4.35	12,000	12,000	11,300	1,030	11,845,000
31/08/2018	12,000	-0.20 ▼	-1.67	12,200	12,200	11,500	10,030	120,360,000
30/08/2018	12,200	0.00 ■■	0.00	12,200	12,200	12,200	10	122,000
28/08/2018	12,200	0.20 ▲	1.64	12,000	12,200	12,200	20	244,000
27/08/2018	12,000	0.20 ▲	1.67	11,800	12,000	11,450	5,840	70,080,000
24/08/2018	11,800	0.70 ▲	5.93	11,100	11,850	11,800	6,730	79,414,000
23/08/2018	11,100	0.70 ▲	6.31	10,400	11,100	10,400	9,740	108,114,000
22/08/2018	10,400	-0.20 ▼	-1.92	10,600	10,600	10,000	560	5,824,000
21/08/2018	10,600	-0.55 ▼	-5.19	11,150	10,600	10,600	90	954,000
20/08/2018	11,150	-0.05 ▼	-0.45	11,200	11,150	11,150	20	223,000
19/08/2018	11,200	-0.75 ▼	-6.70	11,200	11,200	10,450	180	2,016,000
17/08/2018	11,200	-0.75 ▼	-6.70	11,200	11,200	10,450	180	2,016,000
16/08/2018	11,200	0.00 ■■	0.00	11,200	11,200	11,200	100	1,120,000
15/08/2018	11,200	-0.55 ▼	-4.91	11,750	11,400	11,200	40	448,000
14/08/2018	11,200	-0.55 ▼	-4.91	11,750	11,400	11,200	40	448,000
13/08/2018	11,750	-0.15 ▼	-1.28	11,900	11,750	11,200	1,010	11,867,500
10/08/2018	11,900	0.40 ▲	3.36	11,500	11,900	11,500	160	1,904,000
09/08/2018	11,500	0.10 ▲	0.87	11,400	11,500	10,800	2,020	23,230,000
08/08/2018	11,400	0.70 ▲	6.14	10,700	11,400	11,000	1,210	13,794,000
07/08/2018	10,700	-0.65 ▼	-6.07	11,350	11,400	10,700	2,300	24,610,000
06/08/2018	11,350	-0.75 ▼	-6.61	12,100	11,600	11,350	130	1,475,500
03/08/2018	12,100	-0.10 ▼	-0.83	12,200	12,100	11,400	1,960	23,716,000
02/08/2018	12,200	0.05 ▲	0.41	12,150	12,200	12,150	1,120	13,664,000
01/08/2018	12,150	0.75 ▲	6.17	11,400	12,150	12,050	6,400	77,760,000
31/07/2018	11,400	0.70 ▲	6.14	10,700	11,400	11,300	5,510	62,814,000
30/07/2018	10,700	0.70 ▲	6.54	10,000	10,700	10,700	13,690	146,483,000
27/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	64,760	647,600,000
26/07/2018	10,000	0.59 ▲	5.90	9,410	10,000	10,000	220,000	2,200,000,000
25/07/2018	9,410	0.01 ▲	0.11	9,400	10,000	9,410	99,820	939,306,200
24/07/2018	9,400	-0.60 ▼	-6.38	10,000	9,400	9,400	70	658,000
19/07/2018	10,000	-0.66 ▼	-6.60	10,000	10,000	9,330	2,850	28,500,000
18/07/2018	10,000	-0.10 ▼	-1.00	10,100	10,000	10,000	35,200	352,000,000
17/07/2018	10,000	-0.10 ▼	-1.00	10,100	10,000	10,000	35,200	352,000,000
16/07/2018	10,100	0.10 ▲	0.99	10,000	10,700	10,100	3,710	37,471,000
15/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	280,200	2,802,000,000
13/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	280,200	2,802,000,000
12/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	137,540	1,375,400,000
11/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	100,850	1,008,500,000
10/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	84,280	842,800,000
09/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	30,020	300,200,000
07/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	70,430	704,300,000
06/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	70,430	704,300,000
05/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	53,900	539,000,000
04/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	99,950	999,500,000
03/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	42,700	427,000,000
02/07/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	2,200	22,000,000
28/06/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	35,000	350,000,000
27/06/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	30,000	300,000,000
26/06/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	5,100	51,000,000
25/06/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	5,010	50,100,000
22/06/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	28,010	280,100,000
21/06/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	67,110	671,100,000
20/06/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	96,180	961,800,000
19/06/2018	10,000	0.20 ▲	2.00	10,000	10,200	10,000	128,130	1,281,300,000
18/06/2018	10,000	0.30 ▲	3.00	10,000	10,600	9,900	45,110	451,100,000
15/06/2018	10,000	0.45 ▲	4.50	10,000	10,500	10,000	24,110	241,100,000
14/06/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	26,550	265,500,000
13/06/2018	10,000	0.00 ■■	0.00	10,000	10,000	10,000	4,950	49,500,000
12/06/2018	10,000	0.70 ▲	7.00	10,000	10,700	10,000	32,140	321,400,000
11/06/2018	10,000	-0.35 ▼	-3.50	10,350	10,350	10,000	12,680	126,800,000
08/06/2018	10,350	0.05 ▲	0.48	10,300	10,400	10,000	15,000	155,250,000
07/06/2018	10,300	0.48 ▲	4.66	9,820	10,300	9,820	26,260	270,478,000
06/06/2018	9,820	0.48 ▲	4.89	9,820	10,450	9,820	10,010	98,298,200
05/06/2018	9,820	-0.48 ▼	-4.89	10,300	9,820	9,820	20	196,400
04/06/2018	10,300	-0.25 ▼	-2.43	10,550	10,450	9,820	16,450	169,435,000
02/06/2018	10,550	0.60 ▲	5.69	9,950	10,550	10,550	10	105,500
01/06/2018	10,550	0.60 ▲	5.69	9,950	10,550	10,550	10	105,500
31/05/2018	9,950	-0.03 ▼	-0.30	9,980	9,950	9,320	50	497,500
30/05/2018	9,980	-0.01 ▼	-0.10	9,990	9,980	9,310	80	798,400
29/05/2018	9,990	0.64 ▲	6.41	9,350	9,990	9,990	10	99,900
28/05/2018	9,350	-0.64 ▼	-6.84	9,990	10,400	9,350	40	374,000
25/05/2018	9,990	0.29 ▲	2.90	9,700	9,990	9,030	30	299,700
24/05/2018	9,700	0.07 ▲	0.72	9,630	9,700	9,630	3,010	29,197,000
23/05/2018	9,630	-0.72 ▼	-7.48	10,350	10,350	9,630	120	1,155,600
22/05/2018	10,350	0.05 ▲	0.48	10,300	10,350	9,640	920	9,522,000
21/05/2018	10,300	0.60 ▲	5.83	9,700	10,350	10,200	3,480	35,844,000
18/05/2018	9,700	0.10 ▲	1.03	9,600	10,150	9,700	20	194,000
17/05/2018	9,600	-0.20 ▼	-2.08	9,600	10,150	9,400	12,070	115,872,000
16/05/2018	9,600	0.20 ▲	2.08	9,400	9,600	9,400	20,060	192,576,000
15/05/2018	9,400	-0.15 ▼	-1.60	9,550	9,510	9,400	140	1,316,000
14/05/2018	9,550	0.05 ▲	0.52	9,500	9,550	9,400	8,020	76,591,000
11/05/2018	9,500	0.01 ▲	0.11	9,490	9,500	9,400	11,500	109,250,000
10/05/2018	9,490	0.09 ▲	0.95	9,400	9,600	9,010	14,720	139,692,800
08/05/2018	9,400	0.00 ■■	0.00	9,400	9,400	9,400	530	4,982,000
07/05/2018	9,400	0.05 ▲	0.53	9,350	9,490	9,200	23,290	218,926,000
04/05/2018	9,350	-0.05 ▼	-0.53	9,400	9,600	9,200	20,650	193,077,500
03/05/2018	9,400	-0.40 ▼	-4.26	9,800	9,400	9,200	9,440	88,736,000
02/05/2018	9,800	0.40 ▲	4.08	9,400	9,900	9,400	360	3,528,000
27/04/2018	9,400	0.20 ▲	2.13	9,200	9,400	9,400	10	94,000
26/04/2018	9,200	-0.10 ▼	-1.09	9,300	9,200	9,000	54,850	504,620,000
24/04/2018	9,300	0.10 ▲	1.08	9,300	9,400	9,300	50	465,000
20/04/2018	9,300	-0.10 ▼	-1.08	9,400	9,300	9,300	20	186,000
19/04/2018	9,300	-0.10 ▼	-1.08	9,400	9,300	9,300	20	186,000
18/04/2018	9,400	0.20 ▲	2.13	9,200	9,400	9,400	10	94,000
15/04/2018	8,770	0.27 ▲	3.08	8,500	8,800	8,500	4,140	36,307,800
13/04/2018	8,770	0.27 ▲	3.08	8,500	8,800	8,500	4,140	36,307,800
12/04/2018	8,500	-0.01 ▼	-0.12	8,510	8,500	8,500	300	2,550,000
11/04/2018	8,510	0.01 ▲	0.12	8,500	8,900	8,500	580	4,935,800
10/04/2018	8,500	-0.40 ▼	-4.71	8,900	8,500	8,300	80	680,000
09/04/2018	8,900	0.12 ▲	1.35	8,780	8,900	8,500	32,250	287,025,000
06/04/2018	8,780	0.28 ▲	3.19	8,500	8,780	8,500	27,440	240,923,200
05/04/2018	8,500	-0.38 ▼	-4.47	8,880	8,500	8,500	3,000	25,500,000
04/04/2018	8,880	-0.01 ▼	-0.11	8,890	8,880	8,400	30	266,400
03/04/2018	8,890	0.49 ▲	5.51	8,400	8,960	8,450	2,090	18,580,100
02/04/2018	8,400	0.50 ▲	5.95	8,400	8,900	8,400	21,060	176,904,000
30/03/2018	8,400	-8.40 ▼	-100.00	8,400	8,700	8,400	35,660	299,544,000
29/03/2018	8,400	-0.20 ▼	-2.38	8,600	8,450	8,250	18,490	155,316,000
27/03/2018	8,600	0.40 ▲	4.65	8,200	8,600	8,300	2,780	23,908,000
26/03/2018	8,200	-0.25 ▼	-3.05	8,450	8,200	8,200	10,030	82,246,000
23/03/2018	8,450	0.07 ▲	0.83	8,380	8,450	8,450	10	84,500
22/03/2018	8,450	0.07 ▲	0.83	8,380	8,450	8,450	10	84,500
21/03/2018	8,380	0.00 ■■	0.00	8,380	8,380	8,380	300	2,514,000
20/03/2018	8,380	0.00 ■■	0.00	8,380	8,380	8,380	300	2,514,000
19/03/2018	8,380	0.08 ▲	0.95	8,300	8,500	8,200	37,030	310,311,400
17/03/2018	8,300	-0.01 ▼	-0.12	8,310	8,300	8,300	1,900	15,770,000
16/03/2018	8,300	-0.01 ▼	-0.12	8,310	8,300	8,300	1,900	15,770,000
15/03/2018	8,310	0.01 ▲	0.12	8,300	8,500	8,300	37,610	312,539,100
14/03/2018	8,300	0.01 ▲	0.12	8,290	8,350	8,100	43,630	362,129,000
13/03/2018	8,290	0.19 ▲	2.29	8,100	8,290	8,000	3,410	28,268,900
12/03/2018	8,100	-0.20 ▼	-2.47	8,300	8,290	8,050	35,430	286,983,000
09/03/2018	8,050	-0.25 ▼	-3.11	8,300	8,290	8,050	18,020	145,061,000
08/03/2018	8,300	-0.25 ▼	-3.01	8,300	8,400	8,050	16,430	136,369,000
07/03/2018	8,300	0.10 ▲	1.20	8,200	8,300	8,000	25,550	212,065,000
06/03/2018	8,200	-0.10 ▼	-1.22	8,300	8,350	7,720	75,020	615,164,000
05/03/2018	8,300	-0.05 ▼	-0.60	8,350	8,300	8,300	37,900	314,570,000
02/03/2018	8,350	0.05 ▲	0.60	8,300	8,350	8,300	27,960	233,466,000
01/03/2018	8,300	0.10 ▲	1.20	8,300	8,400	8,280	22,030	182,849,000
28/02/2018	8,300	0.10 ▲	1.20	8,200	8,300	8,000	9,630	79,929,000
27/02/2018	8,200	0.01 ▲	0.12	8,190	8,200	8,000	5,580	45,756,000
26/02/2018	8,190	0.18 ▲	2.20	8,010	8,190	8,000	7,250	59,377,500
23/02/2018	8,010	-0.19 ▼	-2.37	8,200	8,200	7,630	60,090	481,320,900
22/02/2018	8,200	-0.08 ▼	-0.98	8,200	8,200	8,120	5,040	41,328,000
21/02/2018	8,200	0.09 ▲	1.10	8,110	8,200	8,000	3,950	32,390,000
13/02/2018	8,110	-0.10 ▼	-1.23	8,210	8,220	8,110	90	729,900
12/02/2018	8,210	0.02 ▲	0.24	8,190	8,300	8,190	2,170	17,815,700
09/02/2018	8,190	0.29 ▲	3.54	7,900	8,190	7,800	5,230	42,833,700
08/02/2018	7,900	-0.08 ▼	-1.01	7,980	7,900	7,860	5,020	39,658,000
07/02/2018	7,980	0.18 ▲	2.26	7,800	7,990	7,800	27,450	219,051,000
06/02/2018	7,260	-0.01 ▼	-0.14	7,800	0	0	1,150	8,349,000
05/02/2018	7,800	0.00 ■■	0.00	7,800	7,800	7,800	5,020	39,156,000
04/02/2018	7,800	-0.20 ▼	-2.56	8,000	7,900	7,600	14,170	110,526,000
02/02/2018	7,800	-0.20 ▼	-2.56	8,000	7,900	7,600	14,170	110,526,000
01/02/2018	8,000	0.20 ▲	2.50	7,800	8,000	7,700	12,380	99,040,000
31/01/2018	7,980	-0.18 ▼	-2.26	7,980	7,980	7,800	2,280	18,194,400
30/01/2018	7,980	-0.01 ▼	-0.13	7,990	7,990	7,780	21,890	174,682,200
29/01/2018	8,000	-0.30 ▼	-3.75	8,300	8,200	7,740	12,280	98,240,000
28/01/2018	8,300	0.10 ▲	1.20	8,200	8,500	8,200	1,400	11,620,000
26/01/2018	8,300	0.10 ▲	1.20	8,200	8,500	8,200	1,400	11,620,000
25/01/2018	8,200	0.07 ▲	0.85	8,130	8,450	8,200	1,140	9,348,000
24/01/2018	8,680	0.48 ▲	5.53	8,200	8,500	8,130	130	1,128,400
22/01/2018	8,130	-0.07 ▼	-0.86	8,200	8,500	8,130	8,160	66,340,800
19/01/2018	8,200	-0.35 ▼	-4.27	8,550	8,450	8,200	1,360	11,152,000
18/01/2018	8,550	-0.03 ▼	-0.35	8,580	8,570	8,210	10,210	87,295,500
17/01/2018	8,580	-0.01 ▼	-0.12	8,590	8,590	8,210	1,670	14,328,600
16/01/2018	8,590	0.09 ▲	1.05	8,500	8,600	7,990	6,540	56,178,600
15/01/2018	8,500	-0.20 ▼	-2.35	8,700	8,700	8,500	2,420	20,570,000
13/01/2018	8,700	0.20 ▲	2.30	8,700	8,900	8,500	72,920	634,404,000
12/01/2018	8,700	0.20 ▲	2.30	8,700	8,900	8,500	72,920	634,404,000
11/01/2018	8,700	0.55 ▲	6.32	8,150	8,700	8,150	30,370	264,219,000
10/01/2018	8,150	0.53 ▲	6.50	7,620	8,150	8,100	15,710	128,036,500
09/01/2018	7,620	-0.18 ▼	-2.36	7,800	8,340	7,620	3,240	24,688,800
08/01/2018	7,800	-0.55 ▼	-7.05	8,350	8,490	7,800	25,010	195,078,000
05/01/2018	8,350	-0.05 ▼	-0.60	8,400	8,400	8,350	330	2,755,500
04/01/2018	8,150	0.25 ▲	3.07	8,150	8,490	8,120	17,030	138,794,500
03/01/2018	8,150	-0.30 ▼	-3.68	8,450	8,800	8,120	630	5,134,500
02/01/2018	8,450	0.35 ▲	4.14	8,100	8,500	8,110	330	2,788,500
29/12/2017	8,100	-0.02 ▼	-0.25	8,120	8,550	8,100	5,440	44,064,000
28/12/2017	8,120	0.37 ▲	4.56	8,120	8,650	8,100	7,350	59,682,000
27/12/2017	8,120	0.02 ▲	0.25	8,100	8,660	8,100	18,120	147,134,400
26/12/2017	8,100	-0.55 ▼	-6.79	8,650	8,590	8,100	50,540	409,374,000
24/12/2017	8,650	0.34 ▲	3.93	8,310	8,650	8,310	30	259,500
22/12/2017	8,650	0.34 ▲	3.93	8,310	8,650	8,310	30	259,500
21/12/2017	8,310	-0.49 ▼	-5.90	8,800	9,250	8,300	60	498,600
20/12/2017	8,800	0.15 ▲	1.70	8,650	8,800	8,300	100	880,000
19/12/2017	8,750	0.05 ▲	0.57	8,700	8,750	8,650	34,590	302,662,500
18/12/2017	8,650	-0.05 ▼	-0.58	8,700	8,650	8,650	10	86,500
14/12/2017	8,700	0.40 ▲	4.60	8,300	8,700	8,000	10,030	87,261,000
13/12/2017	8,490	0.19 ▲	2.24	8,300	8,490	8,490	10	84,900
12/12/2017	8,260	0.01 ▲	0.12	8,250	8,820	8,260	60	495,600
11/12/2017	8,820	0.57 ▲	6.46	8,250	8,820	8,600	30	264,600
10/12/2017	8,250	-0.24 ▼	-2.91	8,490	8,250	8,250	40	330,000
08/12/2017	8,250	-0.24 ▼	-2.91	8,490	8,250	8,250	40	330,000
07/12/2017	8,100	0.05 ▲	0.62	8,490	8,540	8,540	10	81,000
05/12/2017	8,300	0.05 ▲	0.61	8,300	8,600	8,300	1,270	10,541,000
04/12/2017	8,250	-0.42 ▼	-4.84	8,200	8,670	8,200	7,830	64,597,500
01/12/2017	8,670	0.00 ■■	0.00	8,670	8,670	8,670	0	0
30/11/2017	8,670	0.00 ■■	0.00	8,670	8,670	8,670	20	173,400
29/11/2017	8,670	0.00 ■■	0.00	8,670	8,670	8,670	0	0
28/11/2017	8,670	0.00 ■■	0.00	8,670	8,670	8,670	0	0
27/11/2017	8,670	-0.01 ▼	-0.12	8,100	8,670	8,100	50	433,500
24/11/2017	8,680	0.01 ▲	0.12	8,070	8,680	8,070	130	1,128,400
23/11/2017	8,670	0.00 ■■	0.00	8,670	8,670	8,670	0	0
22/11/2017	8,670	-0.03 ▼	-0.34	8,300	8,670	8,300	8,750	75,862,500
21/11/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
20/11/2017	8,700	0.12 ▲	1.40	8,700	8,700	8,700	20	174,000
17/11/2017	8,580	0.00 ■■	0.00	8,580	8,580	8,580	0	0
16/11/2017	8,580	0.00 ■■	0.00	8,580	8,580	8,580	1,630	13,985,400
15/11/2017	8,580	0.00 ■■	0.00	8,570	8,580	8,570	850	7,293,000
14/11/2017	8,580	0.00 ■■	0.00	8,010	8,580	8,010	30	257,400
13/11/2017	8,580	0.00 ■■	0.00	8,580	8,580	8,580	0	0
10/11/2017	8,580	0.00 ■■	0.00	8,530	8,580	8,530	50	429,000
09/11/2017	8,580	0.00 ■■	0.00	8,580	8,580	8,580	0	0
08/11/2017	8,580	0.00 ■■	0.00	8,580	8,580	8,580	0	0
07/11/2017	8,580	-0.02 ▼	-0.23	8,110	8,580	8,110	20	171,600
06/11/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
03/11/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
02/11/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
01/11/2017	8,600	0.00 ■■	0.00	8,110	8,600	8,110	40	344,000
31/10/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
30/10/2017	8,600	-0.05 ▼	-0.58	8,500	8,600	8,500	310	2,666,000
27/10/2017	8,650	0.05 ▲	0.58	8,650	8,650	8,650	30	259,500
26/10/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
25/10/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
24/10/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
23/10/2017	8,600	-0.10 ▼	-1.15	8,600	8,600	8,600	100	860,000
20/10/2017	8,700	0.00 ■■	0.00	8,690	8,700	8,690	2,020	17,574,000
19/10/2017	8,700	-0.04 ▼	-0.46	8,690	8,700	8,690	3,010	26,187,000
18/10/2017	8,740	-0.01 ▼	-0.11	8,510	8,740	8,300	8,220	71,842,800
17/10/2017	8,750	-0.09 ▼	-1.02	8,500	8,750	8,500	980	8,575,000
16/10/2017	8,840	0.04 ▲	0.45	8,880	8,880	8,500	40	353,600
13/10/2017	8,800	0.10 ▲	1.15	8,700	8,800	8,500	13,510	118,888,000
12/10/2017	8,700	-0.08 ▼	-0.91	8,550	8,700	8,550	80	696,000
11/10/2017	8,780	0.08 ▲	0.92	8,700	8,780	8,500	9,220	80,951,600
10/10/2017	8,700	0.10 ▲	1.16	8,400	8,780	8,010	7,710	67,077,000
09/10/2017	8,600	0.10 ▲	1.18	8,600	8,600	8,400	240	2,064,000
06/10/2017	8,500	0.10 ▲	1.19	8,400	8,500	8,400	1,110	9,435,000
05/10/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
04/10/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
03/10/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
02/10/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	70	588,000
29/09/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
28/09/2017	8,400	0.00 ■■	0.00	8,350	8,400	8,350	200	1,680,000
27/09/2017	8,400	-0.05 ▼	-0.59	8,400	8,400	8,400	1,000	8,400,000
26/09/2017	8,450	0.00 ■■	0.00	8,450	8,450	8,450	0	0
25/09/2017	8,450	0.00 ■■	0.00	8,400	8,450	8,400	13,010	109,934,500
22/09/2017	8,450	0.40 ▲	4.97	8,610	8,610	8,300	270	2,281,500
21/09/2017	8,050	-0.45 ▼	-5.29	8,110	8,450	8,000	3,710	29,865,500
20/09/2017	8,500	0.10 ▲	1.19	8,400	8,500	8,400	14,770	125,545,000
19/09/2017	8,400	0.00 ■■	0.00	8,600	8,600	8,150	600	5,040,000
18/09/2017	8,400	-0.15 ▼	-1.75	8,500	8,500	8,300	10,160	85,344,000
15/09/2017	8,550	0.00 ■■	0.00	8,550	8,550	8,550	0	0
14/09/2017	8,550	0.00 ■■	0.00	8,150	8,550	8,150	210	1,795,500
13/09/2017	8,550	0.25 ▲	3.01	8,500	8,550	8,500	30	256,500
12/09/2017	8,300	-0.05 ▼	-0.60	8,300	8,300	8,300	11,600	96,280,000
11/09/2017	8,350	0.00 ■■	0.00	8,350	8,350	8,300	300	2,505,000
08/09/2017	8,350	-0.03 ▼	-0.36	8,350	8,350	8,350	400	3,340,000
07/09/2017	8,380	0.02 ▲	0.24	8,360	8,380	8,300	2,900	24,302,000
06/09/2017	8,360	-0.04 ▼	-0.48	8,380	8,390	8,010	210	1,755,600
05/09/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
01/09/2017	8,400	-0.14 ▼	-1.64	8,500	8,500	8,380	3,340	28,056,000
31/08/2017	8,540	-0.04 ▼	-0.47	8,550	8,550	8,000	2,680	22,887,200
30/08/2017	8,580	0.00 ■■	0.00	8,580	8,580	8,580	0	0
29/08/2017	8,580	-0.02 ▼	-0.23	8,400	8,580	8,000	12,100	103,818,000
28/08/2017	8,600	0.10 ▲	1.18	8,500	8,600	8,400	4,880	41,968,000
25/08/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	3,000	25,500,000
24/08/2017	8,500	-0.10 ▼	-1.16	8,500	8,500	8,300	1,540	13,090,000
23/08/2017	8,600	0.10 ▲	1.18	8,400	8,600	8,300	12,480	107,328,000
22/08/2017	8,500	0.10 ▲	1.19	8,400	8,540	8,250	720	6,120,000
21/08/2017	8,400	-0.20 ▼	-2.33	8,400	8,560	8,400	180	1,512,000
18/08/2017	8,600	0.03 ▲	0.35	8,780	8,800	8,600	560	4,816,000
17/08/2017	8,570	0.07 ▲	0.82	7,950	8,570	7,950	1,500	12,855,000
16/08/2017	8,500	-0.10 ▼	-1.16	8,500	8,690	8,300	2,910	24,735,000
15/08/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	160	1,376,000
14/08/2017	8,600	0.00 ■■	0.00	8,400	8,670	8,400	1,540	13,244,000
11/08/2017	8,600	0.20 ▲	2.38	8,790	8,790	8,300	2,350	20,210,000
10/08/2017	8,400	-0.39 ▼	-4.44	8,780	8,780	8,400	300	2,520,000
09/08/2017	8,790	-0.01 ▼	-0.11	8,610	8,800	8,500	1,520	13,360,800
08/08/2017	8,800	0.01 ▲	0.11	8,600	8,800	8,300	930	8,184,000
07/08/2017	8,790	-0.06 ▼	-0.68	8,270	8,790	8,270	5,180	45,532,200
04/08/2017	8,850	-0.04 ▼	-0.45	8,900	8,900	8,300	5,260	46,551,000
03/08/2017	8,890	0.04 ▲	0.45	8,850	8,890	8,700	8,440	75,031,600
02/08/2017	8,850	0.29 ▲	3.39	8,850	8,850	8,500	260	2,301,000
01/08/2017	8,560	0.00 ■■	0.00	9,000	9,000	8,200	8,460	72,417,600
31/07/2017	8,560	0.56 ▲	7.00	8,560	8,560	8,560	9,880	84,572,800
28/07/2017	8,000	0.00 ■■	0.00	8,270	8,270	7,930	440	3,520,000
27/07/2017	8,000	0.00 ■■	0.00	8,100	8,200	8,000	1,290	10,320,000
26/07/2017	8,000	0.00 ■■	0.00	7,670	8,000	7,670	4,790	38,320,000
25/07/2017	8,000	-0.23 ▼	-2.79	8,000	8,000	7,660	31,000	248,000,000
24/07/2017	8,230	-0.16 ▼	-1.91	8,250	8,390	8,230	16,010	131,762,300
21/07/2017	8,390	0.00 ■■	0.00	8,200	8,390	8,200	20	167,800
20/07/2017	8,390	-0.01 ▼	-0.12	8,000	8,480	8,000	4,020	33,727,800
19/07/2017	8,400	-0.05 ▼	-0.59	8,250	8,400	8,250	620	5,208,000
18/07/2017	8,450	-0.05 ▼	-0.59	8,450	8,450	8,400	210	1,774,500
17/07/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	10	85,000
14/07/2017	8,500	0.00 ■■	0.00	8,250	8,500	8,250	1,030	8,755,000
13/07/2017	8,500	0.00 ■■	0.00	8,350	8,500	8,060	4,090	34,765,000
12/07/2017	8,500	0.01 ▲	0.12	8,500	8,500	8,500	510	4,335,000
11/07/2017	8,490	0.00 ■■	0.00	8,490	8,490	8,200	2,120	17,998,800
10/07/2017	8,490	0.00 ■■	0.00	8,490	8,490	8,300	6,480	55,015,200
07/07/2017	8,490	-0.01 ▼	-0.12	8,490	8,490	8,490	100	849,000
06/07/2017	8,500	0.00 ■■	0.00	8,310	8,850	8,280	2,800	23,800,000
05/07/2017	8,500	0.02 ▲	0.24	8,480	8,500	8,480	30	255,000
04/07/2017	8,480	0.02 ▲	0.24	8,460	8,500	8,380	4,910	41,636,800
03/07/2017	8,460	-0.02 ▼	-0.24	8,450	8,500	8,450	2,690	22,757,400
30/06/2017	8,480	0.00 ■■	0.00	8,590	8,590	8,230	1,860	15,772,800
29/06/2017	8,480	0.00 ■■	0.00	8,480	8,480	8,480	0	0
28/06/2017	8,480	0.10 ▲	1.19	8,380	8,480	8,380	900	7,632,000
27/06/2017	8,380	-0.06 ▼	-0.71	8,380	8,390	8,380	10,660	89,330,800
26/06/2017	8,440	-0.16 ▼	-1.86	8,440	8,440	8,440	10	84,400
23/06/2017	8,600	0.22 ▲	2.63	8,600	8,600	8,600	10	86,000
22/06/2017	8,380	0.04 ▲	0.48	8,340	8,380	8,340	60	502,800
21/06/2017	8,340	0.19 ▲	2.33	8,000	8,350	8,000	2,310	19,265,400
20/06/2017	8,150	-0.40 ▼	-4.68	8,550	8,550	8,150	110	896,500
19/06/2017	8,550	0.00 ■■	0.00	8,550	8,550	8,550	0	0
16/06/2017	8,550	0.05 ▲	0.59	8,550	8,550	8,550	10	85,500
15/06/2017	8,500	-0.10 ▼	-1.16	8,110	8,550	8,000	14,890	126,565,000
14/06/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
13/06/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
12/06/2017	8,600	0.10 ▲	1.18	8,200	8,600	8,100	15,010	129,086,000
09/06/2017	8,500	-0.10 ▼	-1.16	8,400	8,500	8,400	600	5,100,000
08/06/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	20	172,000
07/06/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
06/06/2017	8,600	0.00 ■■	0.00	8,550	8,600	8,550	3,300	28,380,000
05/06/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
02/06/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
01/06/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	10	86,000
31/05/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
30/05/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	1,110	9,546,000
29/05/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	0	0
26/05/2017	8,600	0.00 ■■	0.00	8,890	8,890	8,500	6,720	57,792,000
25/05/2017	8,600	0.00 ■■	0.00	8,110	8,600	8,100	2,610	22,446,000
24/05/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,600	260	2,236,000
23/05/2017	8,600	0.00 ■■	0.00	8,650	8,700	8,200	3,810	32,766,000
22/05/2017	8,600	0.10 ▲	1.18	8,100	8,600	8,100	230	1,978,000
19/05/2017	8,500	0.30 ▲	3.66	8,100	8,500	8,100	5,810	49,385,000
18/05/2017	8,200	-0.30 ▼	-3.53	8,200	8,450	8,200	780	6,396,000
17/05/2017	8,500	0.00 ■■	0.00	8,150	8,500	8,150	2,780	23,630,000
16/05/2017	8,500	0.35 ▲	4.29	8,450	8,550	8,450	5,300	45,050,000
15/05/2017	8,150	0.00 ■■	0.00	8,480	8,480	8,150	1,400	11,410,000
09/05/2017	8,100	0.00 ■■	0.00	8,100	8,300	8,100	1,620	13,122,000
08/05/2017	8,100	-0.05 ▼	-0.61	8,400	8,400	7,580	7,170	58,077,000
05/05/2017	8,150	-0.35 ▼	-4.12	8,020	8,400	8,000	1,530	12,469,500
04/05/2017	8,500	0.21 ▲	2.53	8,200	8,500	8,200	140	1,190,000
03/05/2017	8,290	-0.11 ▼	-1.31	8,000	8,290	8,000	4,360	36,144,400
28/04/2017	8,400	-0.05 ▼	-0.59	7,860	8,450	7,860	5,030	42,252,000
27/04/2017	8,450	0.00 ■■	0.00	8,450	8,450	8,450	0	0
26/04/2017	8,450	-0.10 ▼	-1.17	8,500	8,500	7,960	2,050	17,322,500
25/04/2017	8,550	0.20 ▲	2.40	8,200	8,550	8,200	590	5,044,500
24/04/2017	8,350	0.00 ■■	0.00	8,350	8,350	8,350	0	0
21/04/2017	8,350	0.15 ▲	1.83	7,650	8,350	7,650	90	751,500
20/04/2017	8,200	0.00 ■■	0.00	8,200	8,400	8,200	1,070	8,774,000
19/04/2017	8,200	-0.29 ▼	-3.42	8,200	8,200	8,200	50	410,000
18/04/2017	8,490	0.00 ■■	0.00	8,490	8,490	8,490	10	84,900
17/04/2017	8,490	0.24 ▲	2.91	8,490	8,490	8,490	10	84,900
14/04/2017	8,250	-0.04 ▼	-0.48	8,290	8,590	7,710	3,390	27,967,500
13/04/2017	8,290	0.09 ▲	1.10	8,200	8,290	8,200	10,100	83,729,000
12/04/2017	8,200	0.00 ■■	0.00	8,200	8,200	8,200	10	82,000
11/04/2017	8,200	0.10 ▲	1.23	8,100	8,200	8,100	3,130	25,666,000
10/04/2017	8,100	0.10 ▲	1.25	8,000	8,100	8,000	2,400	19,440,000
07/04/2017	8,000	-0.10 ▼	-1.23	8,000	8,100	7,610	11,320	90,560,000
05/04/2017	8,100	0.10 ▲	1.25	8,000	8,100	8,000	34,890	282,609,000
04/04/2017	8,000	-0.30 ▼	-3.61	8,000	8,280	8,000	1,660	13,280,000
03/04/2017	8,300	0.30 ▲	3.75	8,000	8,300	7,900	18,030	149,649,000
31/03/2017	8,000	-0.10 ▼	-1.23	8,000	8,200	8,000	4,290	34,320,000
30/03/2017	8,100	-0.20 ▼	-2.41	7,730	8,390	7,730	13,170	106,677,000
29/03/2017	8,300	-0.14 ▼	-1.66	8,200	8,300	7,850	10,490	87,067,000
28/03/2017	8,440	0.04 ▲	0.48	8,400	8,500	8,220	3,110	26,248,400
27/03/2017	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	21,850	183,540,000
24/03/2017	8,500	-0.25 ▼	-2.86	8,500	8,500	8,500	1,550	13,175,000
23/03/2017	8,750	0.00 ■■	0.00	8,990	8,990	8,140	6,320	55,300,000
22/03/2017	8,750	-0.01 ▼	-0.11	8,750	8,750	8,750	1,500	13,125,000
21/03/2017	8,760	-0.01 ▼	-0.11	8,420	8,760	8,420	100	876,000
20/03/2017	8,770	-0.03 ▼	-0.34	8,300	8,780	8,300	40	350,800
17/03/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
16/03/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
15/03/2017	8,800	-0.10 ▼	-1.12	8,480	8,800	8,470	1,570	13,816,000
14/03/2017	8,900	0.30 ▲	3.49	8,550	8,900	8,550	3,660	32,574,000
13/03/2017	8,600	-0.16 ▼	-1.83	8,800	8,800	8,600	260	2,236,000
10/03/2017	8,760	0.03 ▲	0.34	8,760	8,760	8,760	1,420	12,439,200
09/03/2017	8,730	0.00 ■■	0.00	8,600	8,730	8,550	20,540	179,314,200
08/03/2017	8,730	0.00 ■■	0.00	8,680	8,900	8,600	4,710	41,118,300
07/03/2017	8,730	0.04 ▲	0.46	8,770	8,770	8,490	6,460	56,395,800
06/03/2017	8,690	-0.11 ▼	-1.25	8,690	8,690	8,690	20	173,800
03/03/2017	8,800	0.00 ■■	0.00	8,500	8,800	8,350	6,590	57,992,000
02/03/2017	8,800	0.25 ▲	2.92	8,800	8,800	8,800	60	528,000
01/03/2017	8,550	-0.64 ▼	-6.96	8,710	8,710	8,550	4,200	35,910,000
28/02/2017	9,190	-0.17 ▼	-1.82	9,300	9,300	8,710	8,700	79,953,000
27/02/2017	9,360	0.61 ▲	6.97	8,150	9,360	8,150	6,800	63,648,000
24/02/2017	8,750	0.00 ■■	0.00	8,310	8,750	8,300	1,880	16,450,000
23/02/2017	8,750	0.00 ■■	0.00	8,700	8,750	8,700	40	350,000
22/02/2017	8,750	0.10 ▲	1.16	8,750	8,750	8,750	1,300	11,375,000
21/02/2017	8,650	0.37 ▲	4.47	8,650	8,650	8,000	3,620	31,313,000
20/02/2017	8,280	-0.62 ▼	-6.97	8,290	8,290	8,280	2,250	18,630,000
17/02/2017	8,900	0.10 ▲	1.14	8,900	8,900	8,900	20	178,000
16/02/2017	8,800	0.00 ■■	0.00	8,510	8,850	8,500	2,050	18,040,000
15/02/2017	8,800	-0.10 ▼	-1.12	8,900	8,900	8,500	2,040	17,952,000
14/02/2017	8,900	0.10 ▲	1.14	8,900	8,900	8,900	30	267,000
13/02/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
10/02/2017	8,800	0.00 ■■	0.00	8,770	8,800	8,770	1,010	8,888,000
09/02/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,800	0	0
08/02/2017	8,800	0.10 ▲	1.15	8,800	8,800	8,800	10	88,000
07/02/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
06/02/2017	8,700	0.20 ▲	2.35	8,800	8,800	8,500	3,150	27,405,000
03/02/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	6,500	55,250,000
02/02/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,500	200	1,700,000
25/01/2017	8,500	0.00 ■■	0.00	8,300	8,500	8,300	120	1,020,000
24/01/2017	8,500	0.05 ▲	0.59	8,500	8,500	8,500	10	85,000
23/01/2017	8,450	0.08 ▲	0.96	7,800	8,450	7,790	510	4,309,500
20/01/2017	8,370	0.00 ■■	0.00	8,370	8,370	8,370	0	0
19/01/2017	8,370	-0.02 ▼	-0.24	8,370	8,370	8,370	100	837,000
18/01/2017	8,390	0.48 ▲	6.07	8,390	8,390	8,390	10	83,900
17/01/2017	7,910	0.00 ■■	0.00	7,910	7,910	7,910	0	0
16/01/2017	7,910	-0.34 ▼	-4.12	8,000	8,400	7,910	370	2,926,700
13/01/2017	8,250	0.05 ▲	0.61	8,450	8,450	8,200	310	2,557,500
12/01/2017	8,200	-0.20 ▼	-2.38	8,280	8,280	8,200	1,050	8,610,000
11/01/2017	8,400	0.06 ▲	0.72	8,200	8,400	8,200	180	1,512,000
10/01/2017	8,340	0.00 ■■	0.00	8,340	8,340	8,340	0	0
09/01/2017	8,340	0.41 ▲	5.17	8,340	8,340	8,340	20	166,800
06/01/2017	7,930	0.00 ■■	0.00	7,930	7,930	7,930	0	0
05/01/2017	7,930	0.00 ■■	0.00	7,930	7,930	7,930	20	158,600
04/01/2017	7,930	0.00 ■■	0.00	7,930	7,930	7,930	0	0
03/01/2017	7,930	-0.57 ▼	-6.71	7,910	8,740	7,910	530	4,202,900
30/12/2016	8,500	0.11 ▲	1.31	8,400	8,500	8,400	3,200	27,200,000
29/12/2016	8,390	0.48 ▲	6.07	7,410	8,390	7,410	850	7,131,500
28/12/2016	7,910	-0.49 ▼	-5.83	8,390	8,390	7,910	80	632,800
27/12/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	20	168,000
26/12/2016	8,400	0.45 ▲	5.66	8,480	8,480	8,400	30	252,000
23/12/2016	7,950	-0.53 ▼	-6.25	8,200	8,400	7,950	200	1,590,000
22/12/2016	8,480	0.33 ▲	4.05	8,480	8,480	8,480	10	84,800
21/12/2016	8,150	0.18 ▲	2.26	8,000	8,500	8,000	1,420	11,573,000
20/12/2016	7,970	0.02 ▲	0.25	7,420	7,970	7,420	2,540	20,243,800
19/12/2016	7,950	0.25 ▲	3.25	7,700	7,950	7,700	430	3,418,500
16/12/2016	7,700	-0.30 ▼	-3.75	7,700	7,700	7,700	1,100	8,470,000
15/12/2016	8,000	0.04 ▲	0.50	7,990	8,000	7,990	3,020	24,160,000
14/12/2016	7,960	0.17 ▲	2.18	7,250	7,960	7,250	310	2,467,600
13/12/2016	7,790	-0.01 ▼	-0.13	7,300	7,790	7,300	4,180	32,562,200
12/12/2016	7,800	-0.20 ▼	-2.50	7,700	7,800	7,700	1,190	9,282,000
09/12/2016	8,000	0.11 ▲	1.39	7,600	8,000	7,600	20	160,000
08/12/2016	7,890	0.23 ▲	3.00	7,300	7,890	7,300	1,030	8,126,700
07/12/2016	7,660	-0.34 ▼	-4.25	7,660	7,660	7,660	50	383,000
06/12/2016	8,000	0.10 ▲	1.27	7,800	8,200	7,800	70	560,000
05/12/2016	7,900	-0.30 ▼	-3.66	7,700	7,900	7,700	40	316,000
02/12/2016	8,200	0.25 ▲	3.14	7,800	8,200	7,800	2,110	17,302,000
01/12/2016	7,950	-0.05 ▼	-0.62	8,400	8,400	7,500	9,830	78,148,500
30/11/2016	8,000	-0.30 ▼	-3.61	8,300	8,300	8,000	5,940	47,520,000
29/11/2016	8,300	0.00 ■■	0.00	8,000	8,300	8,000	1,010	8,383,000
28/11/2016	8,300	0.00 ■■	0.00	7,800	8,300	7,720	510	4,233,000
25/11/2016	8,300	0.20 ▲	2.47	8,300	8,300	8,300	20	166,000
24/11/2016	8,100	0.05 ▲	0.62	8,100	8,400	8,100	4,520	36,612,000
23/11/2016	8,050	-0.25 ▼	-3.01	8,300	8,390	8,050	20,030	161,241,500
22/11/2016	8,300	0.02 ▲	0.24	8,000	8,370	8,000	2,040	16,932,000
21/11/2016	8,280	-0.09 ▼	-1.08	7,900	8,280	7,900	520	4,305,600
18/11/2016	8,370	-0.01 ▼	-0.12	8,000	8,370	8,000	7,330	61,352,100
17/11/2016	8,380	-0.02 ▼	-0.24	7,850	8,380	7,850	1,010	8,463,800
16/11/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
15/11/2016	8,400	-0.10 ▼	-1.18	7,940	8,400	7,920	5,370	45,108,000
14/11/2016	8,500	0.50 ▲	6.25	8,000	8,500	8,000	8,010	68,085,000
11/11/2016	8,000	-0.20 ▼	-2.44	8,000	8,000	7,990	3,650	29,200,000
10/11/2016	8,200	0.22 ▲	2.76	8,200	8,200	8,200	10	82,000
09/11/2016	7,980	0.08 ▲	1.01	7,700	7,990	7,500	15,030	119,939,400
08/11/2016	7,900	-0.10 ▼	-1.25	7,810	7,990	7,700	12,800	101,120,000
07/11/2016	8,000	-0.59 ▼	-6.87	8,000	8,000	8,000	10,740	85,920,000
04/11/2016	8,590	0.00 ■■	0.00	8,590	8,590	8,590	0	0
03/11/2016	8,590	0.28 ▲	3.37	8,590	8,590	8,590	10	85,900
02/11/2016	8,310	0.01 ▲	0.12	8,300	8,400	8,300	130	1,080,300
01/11/2016	8,300	-0.40 ▼	-4.60	8,700	8,700	8,300	14,110	117,113,000
31/10/2016	8,700	0.02 ▲	0.23	8,700	8,700	8,700	10	87,000
28/10/2016	8,680	-0.01 ▼	-0.12	8,300	8,690	8,300	1,160	10,068,800
27/10/2016	8,690	0.00 ■■	0.00	8,600	8,690	8,300	1,440	12,513,600
26/10/2016	8,690	0.00 ■■	0.00	8,600	8,690	8,300	390	3,389,100
25/10/2016	8,690	0.00 ■■	0.00	8,690	8,690	8,690	0	0
24/10/2016	8,690	-0.09 ▼	-1.03	8,200	8,690	8,200	700	6,083,000
21/10/2016	8,780	-0.01 ▼	-0.11	8,600	8,780	8,200	1,470	12,906,600
20/10/2016	8,790	-0.01 ▼	-0.11	8,600	8,790	8,600	7,000	61,530,000
19/10/2016	8,800	0.06 ▲	0.69	8,700	8,800	8,690	1,530	13,464,000
18/10/2016	8,740	0.04 ▲	0.46	8,740	8,740	8,740	10	87,400
17/10/2016	8,700	-0.09 ▼	-1.02	8,450	8,790	8,200	4,830	42,021,000
14/10/2016	8,790	0.28 ▲	3.29	8,500	8,880	8,400	1,730	15,206,700
13/10/2016	8,510	-0.49 ▼	-5.44	8,610	8,900	8,400	2,510	21,360,100
12/10/2016	9,000	0.00 ■■	0.00	8,800	9,000	8,400	2,020	18,180,000
11/10/2016	9,000	0.10 ▲	1.12	8,900	9,000	8,900	710	6,390,000
10/10/2016	8,900	0.00 ■■	0.00	8,900	9,000	8,510	1,290	11,481,000
07/10/2016	8,900	0.00 ■■	0.00	8,800	8,900	8,500	5,430	48,327,000
06/10/2016	8,900	-0.25 ▼	-2.73	8,800	9,100	8,700	6,170	54,913,000
05/10/2016	9,150	0.00 ■■	0.00	9,150	9,150	9,150	0	0
04/10/2016	9,150	0.00 ■■	0.00	8,700	9,150	8,700	3,010	27,541,500
03/10/2016	9,150	0.15 ▲	1.67	8,700	9,150	8,700	30	274,500
30/09/2016	9,000	0.10 ▲	1.12	9,170	9,170	9,000	330	2,970,000
29/09/2016	8,900	-0.29 ▼	-3.16	9,100	9,190	8,750	10,830	96,387,000
28/09/2016	9,190	-0.06 ▼	-0.65	8,800	9,190	8,800	530	4,870,700
27/09/2016	9,250	0.00 ■■	0.00	9,250	9,250	9,250	0	0
26/09/2016	9,250	0.00 ■■	0.00	9,250	9,250	9,250	0	0
23/09/2016	9,250	0.15 ▲	1.65	8,800	9,250	8,800	5,020	46,435,000
22/09/2016	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
21/09/2016	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
20/09/2016	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
19/09/2016	9,100	0.00 ■■	0.00	9,000	9,100	9,000	260	2,366,000
16/09/2016	9,100	0.10 ▲	1.11	8,600	9,100	8,600	1,010	9,191,000
15/09/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
14/09/2016	9,000	-0.09 ▼	-0.99	9,000	9,000	9,000	160	1,440,000
13/09/2016	9,090	0.00 ■■	0.00	9,090	9,090	9,090	0	0
12/09/2016	9,090	-0.01 ▼	-0.11	9,100	9,100	9,090	120	1,090,800
09/09/2016	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
08/09/2016	9,100	0.10 ▲	1.11	8,400	9,100	8,400	620	5,642,000
07/09/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
06/09/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
05/09/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
01/09/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
31/08/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
30/08/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	0	0
29/08/2016	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	200	1,800,000
26/08/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
25/08/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	100	920,000
24/08/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
23/08/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
22/08/2016	9,200	0.20 ▲	2.22	9,200	9,200	9,200	230	2,116,000
19/08/2016	9,000	-0.30 ▼	-3.23	8,800	9,000	8,700	3,030	27,270,000
18/08/2016	9,300	0.30 ▲	3.33	9,300	9,300	9,300	10	93,000
17/08/2016	9,000	-0.50 ▼	-5.26	9,000	9,000	9,000	480	4,320,000
16/08/2016	9,500	0.30 ▲	3.26	9,500	9,500	9,500	3,000	28,500,000
15/08/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
12/08/2016	9,200	-0.10 ▼	-1.08	8,700	9,200	8,700	70	644,000
11/08/2016	9,300	0.00 ■■	0.00	9,300	9,500	8,700	12,060	112,158,000
10/08/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
09/08/2016	9,300	0.10 ▲	1.09	9,300	9,300	9,100	1,440	13,392,000
08/08/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	2,100	19,320,000
05/08/2016	9,200	0.10 ▲	1.10	9,000	9,200	9,000	360	3,312,000
04/08/2016	9,100	-0.20 ▼	-2.15	9,100	9,300	9,100	12,590	114,569,000
03/08/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
02/08/2016	9,300	0.00 ■■	0.00	9,200	9,300	9,100	580	5,394,000
01/08/2016	9,300	-0.10 ▼	-1.06	9,100	9,300	9,100	16,660	154,938,000
29/07/2016	9,400	0.00 ■■	0.00	9,100	9,400	9,100	710	6,674,000
28/07/2016	9,400	0.00 ■■	0.00	9,100	9,400	9,100	6,810	64,014,000
27/07/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
26/07/2016	9,400	0.20 ▲	2.17	9,400	9,400	9,400	10	94,000
25/07/2016	9,200	0.10 ▲	1.10	9,200	9,200	9,000	3,780	34,776,000
22/07/2016	9,100	-0.10 ▼	-1.09	9,000	9,300	9,000	10,940	99,554,000
21/07/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
20/07/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,000	5,320	48,944,000
19/07/2016	9,200	0.40 ▲	4.55	9,300	9,300	8,800	5,050	46,460,000
18/07/2016	8,800	-0.50 ▼	-5.38	8,800	8,800	8,800	30	264,000
15/07/2016	9,300	0.00 ■■	0.00	8,700	9,300	8,700	4,150	38,595,000
14/07/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
13/07/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
12/07/2016	9,300	0.20 ▲	2.20	9,000	9,300	9,000	1,040	9,672,000
11/07/2016	9,100	0.10 ▲	1.11	9,200	9,200	8,400	3,320	30,212,000
08/07/2016	9,000	0.00 ■■	0.00	9,000	9,300	9,000	40	360,000
07/07/2016	9,000	-0.30 ▼	-3.23	9,000	9,000	9,000	740	6,660,000
06/07/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	200	1,860,000
05/07/2016	9,300	0.20 ▲	2.20	9,300	9,300	9,300	10	93,000
04/07/2016	9,100	0.00 ■■	0.00	9,200	9,200	9,100	3,240	29,484,000
01/07/2016	9,100	-0.30 ▼	-3.19	9,000	9,100	9,000	300	2,730,000
30/06/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
29/06/2016	9,400	0.00 ■■	0.00	9,300	9,400	8,800	3,850	36,190,000
28/06/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
27/06/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
24/06/2016	9,400	0.40 ▲	4.44	9,400	9,400	9,400	10	94,000
23/06/2016	9,000	0.00 ■■	0.00	9,200	9,500	9,000	80	720,000
22/06/2016	9,000	-0.10 ▼	-1.10	9,000	9,400	9,000	140	1,260,000
21/06/2016	9,100	0.10 ▲	1.11	9,100	9,300	9,100	4,090	37,219,000
20/06/2016	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	100	900,000
17/06/2016	9,200	-0.40 ▼	-4.17	9,200	9,200	9,200	50	460,000
16/06/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
15/06/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
14/06/2016	9,600	0.00 ■■	0.00	9,500	9,600	9,500	1,120	10,752,000
13/06/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
10/06/2016	9,600	0.50 ▲	5.49	9,600	9,600	9,600	10	96,000
09/06/2016	9,100	0.10 ▲	1.11	9,300	9,300	9,100	1,250	11,375,000
08/06/2016	9,000	-0.30 ▼	-3.23	9,000	9,000	9,000	160	1,440,000
07/06/2016	9,300	-0.20 ▼	-2.11	9,100	9,500	9,100	7,210	67,053,000
06/06/2016	9,500	-0.10 ▼	-1.04	9,200	9,500	9,100	5,730	54,435,000
03/06/2016	9,600	0.10 ▲	1.05	9,500	9,800	9,500	5,770	55,392,000
02/06/2016	9,500	0.40 ▲	4.40	9,600	9,600	9,500	100	950,000
01/06/2016	9,100	-0.30 ▼	-3.19	9,400	9,500	9,000	1,750	15,925,000
31/05/2016	9,400	0.00 ■■	0.00	9,500	9,600	9,400	3,060	28,764,000
30/05/2016	9,400	0.00 ■■	0.00	9,200	9,400	9,200	6,420	60,348,000
27/05/2016	9,400	0.00 ■■	0.00	9,300	9,400	9,300	4,310	40,514,000
26/05/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
25/05/2016	9,400	0.00 ■■	0.00	9,300	9,400	9,300	30	282,000
24/05/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
23/05/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
20/05/2016	9,400	0.10 ▲	1.08	9,100	9,400	9,000	16,740	157,356,000
19/05/2016	9,300	-0.10 ▼	-1.06	9,300	9,300	9,300	9,200	85,560,000
18/05/2016	9,400	0.10 ▲	1.08	9,500	9,800	9,300	8,040	75,576,000
17/05/2016	9,300	0.00 ■■	0.00	9,300	9,400	9,300	7,260	67,518,000
16/05/2016	9,300	-0.20 ▼	-2.11	9,200	9,300	9,200	15,970	148,521,000
13/05/2016	9,500	0.10 ▲	1.06	9,200	9,500	9,200	7,300	69,350,000
12/05/2016	9,400	-0.40 ▼	-4.08	9,400	9,400	9,400	2,000	18,800,000
11/05/2016	9,800	0.30 ▲	3.16	9,800	9,800	9,800	10	98,000
10/05/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	3,220	30,590,000
09/05/2016	9,500	-0.30 ▼	-3.06	9,500	9,500	9,400	6,010	57,095,000
06/05/2016	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
05/05/2016	9,800	-0.10 ▼	-1.01	9,500	9,800	9,500	2,300	22,540,000
04/05/2016	9,900	0.30 ▲	3.12	9,900	9,900	9,700	520	5,148,000
29/04/2016	9,600	-0.40 ▼	-4.00	9,600	9,600	9,600	1,000	9,600,000
28/04/2016	10,000	0.00 ■■	0.00	9,500	10,000	9,500	60	600,000
27/04/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	330	3,300,000
26/04/2016	10,000	0.30 ▲	3.09	9,700	10,000	9,600	1,160	11,600,000
25/04/2016	9,700	0.20 ▲	2.11	9,800	9,800	9,700	2,040	19,788,000
22/04/2016	9,500	-0.40 ▼	-4.04	9,500	10,000	9,500	800	7,600,000
21/04/2016	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
20/04/2016	9,900	-0.10 ▼	-1.00	9,900	9,900	9,500	4,010	39,699,000
19/04/2016	10,000	0.50 ▲	5.26	9,900	10,100	9,900	5,350	53,500,000
15/04/2016	9,500	0.00 ■■	0.00	10,000	10,000	9,500	1,340	12,730,000
14/04/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	4,970	47,215,000
13/04/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	150	1,425,000
12/04/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
11/04/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
08/04/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
07/04/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
06/04/2016	9,500	0.50 ▲	5.56	9,500	9,500	9,500	410	3,895,000
05/04/2016	9,000	-0.40 ▼	-4.26	9,000	9,400	9,000	3,880	34,920,000
04/04/2016	9,400	0.00 ■■	0.00	9,000	9,400	9,000	8,020	75,388,000
01/04/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
31/03/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
30/03/2016	9,400	-0.10 ▼	-1.05	9,400	9,400	9,400	30	282,000
29/03/2016	9,500	0.10 ▲	1.06	9,000	9,500	9,000	110	1,045,000
28/03/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
25/03/2016	9,400	0.20 ▲	2.17	9,400	9,400	9,200	560	5,264,000
24/03/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	2,000	18,400,000
23/03/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
22/03/2016	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	690	6,348,000
21/03/2016	9,300	0.10 ▲	1.09	9,300	9,300	9,000	2,340	21,762,000
18/03/2016	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	1,420	13,064,000
17/03/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
16/03/2016	9,300	0.20 ▲	2.20	9,100	9,300	9,100	4,000	37,200,000
15/03/2016	9,100	0.00 ■■	0.00	9,100	9,100	9,100	0	0
14/03/2016	9,100	-0.10 ▼	-1.09	9,000	9,200	9,000	1,030	9,373,000
11/03/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
10/03/2016	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	50	460,000
09/03/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
08/03/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
07/03/2016	9,300	0.00 ■■	0.00	8,900	9,300	8,900	2,020	18,786,000
04/03/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
03/03/2016	9,300	0.10 ▲	1.09	8,800	9,300	8,800	60	558,000
02/03/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
01/03/2016	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
29/02/2016	9,200	0.00 ■■	0.00	9,100	9,200	9,000	8,000	73,600,000
26/02/2016	9,200	0.10 ▲	1.10	9,200	9,200	9,000	2,320	21,344,000
25/02/2016	9,100	-0.20 ▼	-2.15	8,800	9,200	8,700	1,160	10,556,000
24/02/2016	9,300	-0.30 ▼	-3.12	9,000	9,300	9,000	110	1,023,000
23/02/2016	9,600	0.60 ▲	6.67	9,200	9,600	9,200	200	1,920,000
22/02/2016	9,000	0.00 ■■	0.00	9,000	9,000	9,000	1,000	9,000,000
19/02/2016	9,000	0.10 ▲	1.12	9,000	9,000	8,700	2,790	25,110,000
18/02/2016	8,900	-0.60 ▼	-6.32	8,900	9,500	8,900	1,740	15,486,000
17/02/2016	9,500	-0.10 ▼	-1.04	9,000	9,600	9,000	8,360	79,420,000
16/02/2016	9,600	0.00 ■■	0.00	9,200	9,600	9,200	70	672,000
15/02/2016	9,600	-0.20 ▼	-2.04	9,600	9,600	9,200	410	3,936,000
05/02/2016	9,800	0.60 ▲	6.52	9,800	9,800	9,800	30	294,000
04/02/2016	9,200	0.30 ▲	3.37	9,000	9,200	9,000	60	552,000
03/02/2016	8,900	-0.30 ▼	-3.26	9,000	9,000	8,900	200	1,780,000
02/02/2016	9,200	0.30 ▲	3.37	9,200	9,200	9,200	10	92,000
01/02/2016	8,900	-0.20 ▼	-2.20	9,000	9,000	8,900	1,990	17,711,000
29/01/2016	9,100	-0.10 ▼	-1.09	9,200	9,200	9,100	1,860	16,926,000
28/01/2016	9,200	-0.10 ▼	-1.08	9,200	9,200	9,200	20	184,000
27/01/2016	9,300	0.00 ■■	0.00	9,000	9,300	9,000	30	279,000
26/01/2016	9,300	0.10 ▲	1.09	9,200	9,300	9,200	110	1,023,000
25/01/2016	9,200	-0.30 ▼	-3.16	9,200	9,200	9,200	13,700	126,040,000
22/01/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	15,000	142,500,000
21/01/2016	9,500	0.00 ■■	0.00	9,400	9,500	9,400	1,810	17,195,000
20/01/2016	9,500	0.00 ■■	0.00	9,500	9,500	9,500	140	1,330,000
19/01/2016	9,500	0.20 ▲	2.15	9,900	9,900	9,500	210	1,995,000
18/01/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
15/01/2016	9,300	-0.30 ▼	-3.12	9,200	9,300	9,200	3,100	28,830,000
14/01/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
13/01/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
12/01/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
11/01/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
08/01/2016	9,600	0.00 ■■	0.00	9,000	9,600	9,000	980	9,408,000
07/01/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
06/01/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	150	1,440,000
05/01/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	1,000	9,600,000
04/01/2016	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
31/12/2015	9,600	0.10 ▲	1.05	9,600	9,600	9,600	10	96,000
30/12/2015	9,500	0.00 ■■	0.00	9,100	9,500	9,000	320	3,040,000
29/12/2015	9,500	-0.10 ▼	-1.04	9,300	9,500	9,300	110	1,045,000
28/12/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
25/12/2015	9,600	0.00 ■■	0.00	9,100	9,600	9,100	70	672,000
24/12/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
23/12/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	60	576,000
22/12/2015	9,600	0.20 ▲	2.13	9,600	9,600	9,600	70	672,000
21/12/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	690	6,486,000
18/12/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	600	5,640,000
17/12/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	380	3,572,000
16/12/2015	9,400	-0.20 ▼	-2.08	9,100	9,400	9,100	270	2,538,000
15/12/2015	9,600	0.10 ▲	1.05	8,900	9,600	8,900	380	3,648,000
14/12/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	10,000	95,000,000
11/12/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	5,000	47,500,000
10/12/2015	9,500	0.40 ▲	4.40	9,400	9,500	9,400	8,010	76,095,000
09/12/2015	9,100	-0.30 ▼	-3.19	9,100	9,100	9,100	2,000	18,200,000
08/12/2015	9,400	0.00 ■■	0.00	9,000	9,500	9,000	3,630	34,122,000
07/12/2015	9,400	-0.10 ▼	-1.05	9,400	9,400	9,400	1,460	13,724,000
04/12/2015	9,500	0.60 ▲	6.74	9,500	9,500	9,500	10	95,000
03/12/2015	8,900	-0.60 ▼	-6.32	9,300	9,300	8,900	10,050	89,445,000
02/12/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
01/12/2015	9,500	-0.10 ▼	-1.04	9,400	9,500	9,400	1,000	9,500,000
30/11/2015	9,600	0.00 ■■	0.00	9,300	9,600	9,300	3,830	36,768,000
27/11/2015	9,600	0.20 ▲	2.13	9,600	9,600	9,600	70	672,000
26/11/2015	9,400	-0.40 ▼	-4.08	9,600	9,600	9,400	2,020	18,988,000
25/11/2015	9,800	0.30 ▲	3.16	9,800	9,800	9,100	1,020	9,996,000
24/11/2015	9,500	-0.10 ▼	-1.04	9,400	9,500	9,300	4,100	38,950,000
23/11/2015	9,600	0.20 ▲	2.13	9,500	9,600	9,500	120	1,152,000
20/11/2015	9,400	-0.30 ▼	-3.09	9,400	9,400	9,400	20	188,000
19/11/2015	9,700	-0.10 ▼	-1.02	9,700	9,700	9,700	10	97,000
18/11/2015	9,800	0.30 ▲	3.16	9,500	9,800	9,500	470	4,606,000
17/11/2015	9,500	0.20 ▲	2.15	9,500	9,800	9,300	9,420	89,490,000
16/11/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
13/11/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	3,350	31,155,000
12/11/2015	9,300	0.00 ■■	0.00	9,300	9,500	9,300	17,100	159,030,000
11/11/2015	9,300	-0.10 ▼	-1.06	8,800	9,300	8,800	4,810	44,733,000
10/11/2015	9,400	0.00 ■■	0.00	9,000	9,400	9,000	370	3,478,000
09/11/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
06/11/2015	9,400	-0.10 ▼	-1.05	8,900	9,400	8,900	190	1,786,000
05/11/2015	9,500	0.40 ▲	4.40	9,500	9,500	9,500	10	95,000
04/11/2015	9,100	-0.50 ▼	-5.21	9,100	9,100	9,100	100	910,000
03/11/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
02/11/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
30/10/2015	9,600	0.50 ▲	5.49	9,600	9,600	9,600	30	288,000
29/10/2015	9,100	-0.10 ▼	-1.09	9,100	9,100	9,100	4,730	43,043,000
28/10/2015	9,200	-0.30 ▼	-3.16	9,300	9,300	9,200	22,570	207,644,000
27/10/2015	9,500	-0.10 ▼	-1.04	9,300	9,500	9,300	10,010	95,095,000
26/10/2015	9,600	0.20 ▲	2.13	9,400	9,600	9,400	20,060	192,576,000
23/10/2015	9,400	0.10 ▲	1.08	9,400	9,400	9,400	10	94,000
22/10/2015	9,300	0.20 ▲	2.20	9,300	9,300	9,300	10	93,000
21/10/2015	9,100	-0.40 ▼	-4.21	9,100	9,100	9,100	2,120	19,292,000
20/10/2015	9,500	0.00 ■■	0.00	9,400	9,500	9,400	20	190,000
19/10/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,000	28,410	269,895,000
16/10/2015	9,500	0.00 ■■	0.00	9,700	9,700	9,500	10,010	95,095,000
15/10/2015	9,500	-0.30 ▼	-3.06	9,500	9,500	9,500	2,200	20,900,000
14/10/2015	9,800	-0.10 ▼	-1.01	9,800	9,800	9,500	350	3,430,000
13/10/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
12/10/2015	9,900	0.00 ■■	0.00	9,800	9,900	9,400	4,010	39,699,000
09/10/2015	9,900	0.00 ■■	0.00	9,500	9,900	9,500	30	297,000
08/10/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	20	198,000
07/10/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
06/10/2015	9,900	0.00 ■■	0.00	9,600	9,900	9,600	2,280	22,572,000
05/10/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
02/10/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
01/10/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
30/09/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
29/09/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
28/09/2015	9,900	0.30 ▲	3.12	9,900	10,000	9,700	1,030	10,197,000
25/09/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	28,380	272,448,000
24/09/2015	9,600	0.00 ■■	0.00	9,600	9,700	9,600	20,020	192,192,000
23/09/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
22/09/2015	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	1,200	11,520,000
21/09/2015	9,700	0.10 ▲	1.04	9,700	9,700	9,500	220	2,134,000
18/09/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
17/09/2015	9,600	0.10 ▲	1.05	9,600	9,600	9,600	110	1,056,000
16/09/2015	9,500	0.00 ■■	0.00	9,600	9,600	9,500	3,250	30,875,000
15/09/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	5,350	50,825,000
14/09/2015	9,500	-0.10 ▼	-1.04	9,500	9,500	9,500	20,980	199,310,000
11/09/2015	9,600	0.10 ▲	1.05	9,600	9,600	9,500	1,540	14,784,000
10/09/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	40,400	383,800,000
09/09/2015	9,500	0.20 ▲	2.15	9,100	9,500	9,100	3,620	34,390,000
08/09/2015	9,300	0.00 ■■	0.00	9,100	9,300	9,100	3,480	32,364,000
07/09/2015	9,300	-0.10 ▼	-1.06	9,100	9,300	9,100	3,100	28,830,000
04/09/2015	9,400	0.10 ▲	1.08	9,400	9,400	9,200	2,730	25,662,000
03/09/2015	9,300	-0.10 ▼	-1.06	9,200	9,300	9,100	12,570	116,901,000
01/09/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
31/08/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
28/08/2015	9,400	0.20 ▲	2.17	9,100	9,400	9,100	10,720	100,768,000
27/08/2015	9,200	0.00 ■■	0.00	9,100	9,200	9,100	2,070	19,044,000
26/08/2015	9,200	0.00 ■■	0.00	9,000	9,200	9,000	2,030	18,676,000
25/08/2015	9,200	0.20 ▲	2.22	9,000	9,200	9,000	25,160	231,472,000
24/08/2015	9,000	-0.20 ▼	-2.17	8,700	9,100	8,700	41,590	374,310,000
21/08/2015	9,200	0.10 ▲	1.10	9,300	9,300	9,100	31,320	288,144,000
20/08/2015	9,100	-0.30 ▼	-3.19	9,100	9,100	9,100	490	4,459,000
19/08/2015	9,400	0.00 ■■	0.00	9,500	9,600	9,200	4,050	38,070,000
18/08/2015	9,400	0.00 ■■	0.00	9,400	9,500	9,400	6,530	61,382,000
17/08/2015	9,400	0.20 ▲	2.17	9,200	9,400	9,200	6,460	60,724,000
14/08/2015	9,200	0.20 ▲	2.22	9,000	9,200	9,000	7,350	67,620,000
13/08/2015	9,000	0.10 ▲	1.12	9,000	9,100	9,000	12,300	110,700,000
12/08/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	5,100	45,390,000
11/08/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	0	0
10/08/2015	8,900	0.00 ■■	0.00	9,000	9,000	8,900	550	4,895,000
07/08/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	38,620	343,718,000
06/08/2015	8,900	0.00 ■■	0.00	8,800	8,900	8,800	81,140	722,146,000
05/08/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	1,350	12,015,000
04/08/2015	8,900	0.00 ■■	0.00	8,500	8,900	8,500	36,080	321,112,000
03/08/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	47,690	424,441,000
31/07/2015	8,900	0.00 ■■	0.00	8,900	9,000	8,900	29,050	258,545,000
30/07/2015	8,900	0.00 ■■	0.00	8,900	8,900	8,900	38,890	346,121,000
29/07/2015	8,900	-0.20 ▼	-2.20	9,000	9,100	8,900	35,040	311,856,000
28/07/2015	9,100	0.20 ▲	2.25	9,000	9,200	8,900	16,220	147,602,000
27/07/2015	8,900	0.10 ▲	1.14	8,900	9,000	8,800	11,810	105,109,000
24/07/2015	8,800	0.10 ▲	1.15	8,700	9,000	8,700	55,630	489,544,000
23/07/2015	8,700	0.00 ■■	0.00	8,900	8,900	8,700	33,270	289,449,000
22/07/2015	8,700	0.10 ▲	1.16	8,600	8,700	8,600	2,290	19,923,000
21/07/2015	8,600	0.00 ■■	0.00	8,800	8,800	8,600	44,310	381,066,000
20/07/2015	8,600	-0.10 ▼	-1.15	8,500	8,700	8,500	5,320	45,752,000
17/07/2015	8,700	0.20 ▲	2.35	8,600	8,700	8,600	9,730	84,651,000
16/07/2015	8,500	0.00 ■■	0.00	8,500	8,500	8,500	10,000	85,000,000
15/07/2015	8,500	0.00 ■■	0.00	8,500	8,600	8,500	4,720	40,120,000
14/07/2015	8,500	-0.10 ▼	-1.16	8,200	8,700	8,200	21,340	181,390,000
13/07/2015	8,600	0.00 ■■	0.00	8,600	8,600	8,500	1,060	9,116,000
10/07/2015	8,600	0.10 ▲	1.18	8,300	8,600	8,300	7,420	63,812,000
09/07/2015	8,500	0.00 ■■	0.00	8,500	8,800	8,500	42,000	357,000,000
08/07/2015	8,500	0.00 ■■	0.00	8,300	8,500	8,300	12,210	103,785,000
07/07/2015	8,500	0.00 ■■	0.00	8,600	8,600	8,500	3,020	25,670,000
06/07/2015	8,500	-0.10 ▼	-1.16	8,400	8,600	8,400	5,270	44,795,000
03/07/2015	8,600	-0.10 ▼	-1.15	8,500	8,700	8,500	5,040	43,344,000
02/07/2015	8,700	0.00 ■■	0.00	8,700	8,700	8,500	4,080	35,496,000
01/07/2015	8,700	0.40 ▲	4.82	8,300	8,800	8,300	25,790	224,373,000
30/06/2015	8,300	-0.50 ▼	-5.68	8,600	8,600	8,300	4,710	39,093,000
29/06/2015	8,800	0.10 ▲	1.15	8,400	8,800	8,400	9,190	80,872,000
26/06/2015	8,700	-0.20 ▼	-2.25	8,700	8,800	8,500	5,650	49,155,000
25/06/2015	8,900	-0.10 ▼	-1.11	8,500	8,900	8,500	3,510	31,239,000
24/06/2015	9,000	0.10 ▲	1.12	8,900	9,000	8,900	300	2,700,000
23/06/2015	8,900	0.00 ■■	0.00	8,700	8,900	8,700	6,330	56,337,000
22/06/2015	8,900	0.00 ■■	0.00	8,900	9,000	8,500	103,920	924,888,000
19/06/2015	8,900	-0.10 ▼	-1.11	9,100	9,100	8,700	38,860	345,854,000
18/06/2015	9,000	0.40 ▲	4.65	9,100	9,200	9,000	12,540	112,860,000
17/06/2015	8,600	-0.50 ▼	-5.49	9,000	9,000	8,500	61,860	531,996,000
16/06/2015	9,100	0.00 ■■	0.00	8,800	9,100	8,500	69,690	634,179,000
15/06/2015	9,100	0.00 ■■	0.00	8,700	9,100	8,600	10,690	97,279,000
12/06/2015	9,100	0.00 ■■	0.00	8,700	9,200	8,700	12,360	112,476,000
11/06/2015	9,100	0.10 ▲	1.11	9,000	9,200	8,700	5,910	53,781,000
10/06/2015	9,000	-0.30 ▼	-3.23	8,900	9,200	8,700	1,820	16,380,000
09/06/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,200	580	5,394,000
08/06/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
05/06/2015	9,300	0.30 ▲	3.33	9,300	9,300	9,300	20	186,000
04/06/2015	9,000	-0.30 ▼	-3.23	9,100	9,100	8,900	7,060	63,540,000
03/06/2015	9,300	0.00 ■■	0.00	9,000	9,300	8,900	1,530	14,229,000
02/06/2015	9,300	0.00 ■■	0.00	9,400	9,400	9,300	1,000	9,300,000
01/06/2015	9,300	0.20 ▲	2.20	9,300	9,300	8,900	7,310	67,983,000
29/05/2015	9,100	-0.30 ▼	-3.19	8,900	9,300	8,900	1,110	10,101,000
28/05/2015	9,400	0.00 ■■	0.00	9,100	9,400	8,900	13,420	126,148,000
27/05/2015	9,400	0.00 ■■	0.00	8,900	9,400	8,800	690	6,486,000
26/05/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	40	376,000
25/05/2015	9,400	0.10 ▲	1.08	9,400	9,400	9,400	220	2,068,000
22/05/2015	9,300	-0.10 ▼	-1.06	9,400	9,400	9,300	1,030	9,579,000
21/05/2015	9,400	0.10 ▲	1.08	9,400	9,400	9,400	10	94,000
20/05/2015	9,300	0.10 ▲	1.09	8,800	9,300	8,600	6,860	63,798,000
19/05/2015	9,200	0.30 ▲	3.37	9,200	9,200	9,200	20	184,000
18/05/2015	8,900	0.00 ■■	0.00	9,000	9,000	8,900	60	534,000
15/05/2015	8,900	-0.30 ▼	-3.26	9,000	9,000	8,900	2,050	18,245,000
14/05/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	510	4,692,000
13/05/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,200	0	0
12/05/2015	9,200	-0.20 ▼	-2.13	9,200	9,200	9,200	20	184,000
11/05/2015	9,400	0.00 ■■	0.00	8,900	9,400	8,900	12,260	115,244,000
08/05/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
07/05/2015	9,400	0.20 ▲	2.17	9,000	9,400	9,000	2,300	21,620,000
06/05/2015	9,200	0.20 ▲	2.22	8,600	9,200	8,600	6,010	55,292,000
05/05/2015	9,000	0.20 ▲	2.27	9,000	9,000	9,000	20	180,000
04/05/2015	8,800	-0.50 ▼	-5.38	9,100	9,100	8,800	680	5,984,000
27/04/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
24/04/2015	9,300	0.00 ■■	0.00	9,100	9,300	8,700	2,100	19,530,000
23/04/2015	9,300	-0.10 ▼	-1.06	8,900	9,300	8,900	2,040	18,972,000
22/04/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
21/04/2015	9,400	0.10 ▲	1.08	9,300	9,400	9,300	30	282,000
20/04/2015	9,300	0.40 ▲	4.49	9,300	9,300	9,000	800	7,440,000
17/04/2015	8,900	-0.40 ▼	-4.30	9,300	9,400	8,900	10,210	90,869,000
16/04/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	300	2,790,000
15/04/2015	9,300	0.00 ■■	0.00	9,000	9,300	9,000	2,010	18,693,000
14/04/2015	9,300	0.00 ■■	0.00	9,100	9,300	9,000	2,460	22,878,000
13/04/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,300	400	3,720,000
10/04/2015	9,300	-0.10 ▼	-1.06	9,300	9,300	9,300	20	186,000
09/04/2015	9,400	0.00 ■■	0.00	9,000	9,400	9,000	890	8,366,000
08/04/2015	9,400	-0.10 ▼	-1.05	9,100	9,500	9,000	1,880	17,672,000
07/04/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	30	285,000
06/04/2015	9,500	-0.10 ▼	-1.04	9,400	9,500	9,400	110	1,045,000
03/04/2015	9,600	0.10 ▲	1.05	9,700	9,700	9,600	70	672,000
02/04/2015	9,500	-0.30 ▼	-3.06	9,200	9,500	9,200	4,160	39,520,000
01/04/2015	9,800	0.00 ■■	0.00	9,400	9,800	9,200	4,540	44,492,000
31/03/2015	9,800	0.40 ▲	4.26	9,800	9,800	9,800	60	588,000
30/03/2015	9,400	-0.70 ▼	-6.93	9,800	9,800	9,400	11,750	110,450,000
27/03/2015	10,100	0.50 ▲	5.21	9,600	10,100	9,600	1,240	12,524,000
26/03/2015	9,600	0.20 ▲	2.13	9,600	9,600	9,500	30	288,000
25/03/2015	9,400	-0.20 ▼	-2.08	9,400	9,400	9,200	3,880	36,472,000
24/03/2015	9,600	0.10 ▲	1.05	9,500	9,600	9,500	810	7,776,000
23/03/2015	9,500	-0.10 ▼	-1.04	9,600	9,600	9,500	2,140	20,330,000
20/03/2015	9,600	0.10 ▲	1.05	9,200	9,600	9,200	110	1,056,000
19/03/2015	9,500	-0.10 ▼	-1.04	9,600	9,600	9,300	1,150	10,925,000
18/03/2015	9,600	-0.10 ▼	-1.03	9,800	9,800	9,400	1,940	18,624,000
17/03/2015	9,700	0.00 ■■	0.00	9,600	9,700	9,600	60	582,000
16/03/2015	9,700	-0.10 ▼	-1.02	9,700	9,800	9,600	170	1,649,000
13/03/2015	9,800	0.00 ■■	0.00	9,400	9,800	9,400	2,640	25,872,000
12/03/2015	9,800	0.10 ▲	1.03	9,300	9,800	9,300	970	9,506,000
11/03/2015	9,700	0.10 ▲	1.04	9,600	9,700	9,600	110	1,067,000
10/03/2015	9,600	-0.20 ▼	-2.04	9,400	9,600	9,400	3,020	28,992,000
09/03/2015	9,800	0.20 ▲	2.08	9,800	9,900	9,400	5,080	49,784,000
06/03/2015	9,600	-0.10 ▼	-1.03	9,300	9,600	9,300	2,510	24,096,000
05/03/2015	9,700	0.10 ▲	1.04	9,500	9,700	9,400	5,980	58,006,000
04/03/2015	9,600	0.10 ▲	1.05	9,600	9,700	9,600	5,640	54,144,000
03/03/2015	9,500	-0.30 ▼	-3.06	9,600	9,600	9,500	3,360	31,920,000
02/03/2015	9,800	0.10 ▲	1.03	9,800	9,800	9,500	6,420	62,916,000
27/02/2015	9,700	0.00 ■■	0.00	9,800	9,800	9,700	20	194,000
26/02/2015	9,700	0.10 ▲	1.04	9,700	9,900	9,700	2,050	19,885,000
25/02/2015	9,600	-0.20 ▼	-2.04	9,600	9,600	9,500	4,000	38,400,000
24/02/2015	9,800	0.30 ▲	3.16	9,800	9,800	9,800	10	98,000
13/02/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	1,990	18,905,000
12/02/2015	9,500	0.10 ▲	1.06	9,400	9,500	9,100	7,400	70,300,000
11/02/2015	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
10/02/2015	9,400	-0.10 ▼	-1.05	9,400	9,400	9,000	1,010	9,494,000
09/02/2015	9,500	0.00 ■■	0.00	9,400	9,500	8,900	1,870	17,765,000
06/02/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	150	1,425,000
05/02/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
04/02/2015	9,500	-0.20 ▼	-2.06	9,600	9,600	9,100	48,840	463,980,000
03/02/2015	9,700	-0.20 ▼	-2.02	9,700	9,700	9,700	50	485,000
02/02/2015	9,900	-0.50 ▼	-4.81	10,000	10,300	9,900	1,100	10,890,000
30/01/2015	10,400	0.30 ▲	2.97	10,000	10,500	10,000	1,710	17,784,000
29/01/2015	10,100	-0.70 ▼	-6.48	10,200	10,200	10,100	780	7,878,000
28/01/2015	10,800	0.00 ■■	0.00	10,100	10,800	10,100	57,470	620,676,000
27/01/2015	10,800	0.50 ▲	4.85	9,900	10,800	9,600	7,530	81,324,000
26/01/2015	10,800	-0.50 ▼	-4.42	11,300	11,300	10,600	8,510	91,908,000
23/01/2015	11,300	-0.10 ▼	-0.88	11,300	11,300	11,300	1,000	11,300,000
22/01/2015	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
21/01/2015	11,400	-0.40 ▼	-3.39	11,500	11,500	11,000	20,860	237,804,000
20/01/2015	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
19/01/2015	11,800	0.20 ▲	1.72	11,800	11,800	11,800	10	118,000
16/01/2015	11,600	0.10 ▲	0.87	11,500	11,600	10,800	12,960	150,336,000
15/01/2015	11,500	-0.20 ▼	-1.71	11,500	12,000	11,500	2,520	28,980,000
14/01/2015	11,700	-0.30 ▼	-2.50	11,700	11,700	11,300	4,000	46,800,000
13/01/2015	12,000	0.20 ▲	1.69	12,200	12,300	12,000	5,060	60,720,000
12/01/2015	11,800	-0.10 ▼	-0.84	11,500	11,800	11,500	4,230	49,914,000
09/01/2015	11,900	-0.10 ▼	-0.83	11,600	11,900	11,600	5,030	59,857,000
08/01/2015	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
07/01/2015	12,000	0.50 ▲	4.35	12,200	12,300	12,000	8,060	96,720,000
06/01/2015	11,500	0.00 ■■	0.00	11,500	11,500	11,500	5,500	63,250,000
05/01/2015	11,500	0.10 ▲	0.88	11,500	11,500	11,500	10	115,000
31/12/2014	11,400	0.70 ▲	6.54	11,000	11,400	11,000	7,190	81,966,000
30/12/2014	10,700	-0.80 ▼	-6.96	10,700	11,500	10,700	18,710	200,197,000
29/12/2014	11,500	-0.10 ▼	-0.86	11,500	11,500	11,500	400	4,600,000
26/12/2014	11,600	0.00 ■■	0.00	10,800	11,600	10,800	2,090	24,244,000
25/12/2014	11,600	0.00 ■■	0.00	11,000	11,700	11,000	250	2,900,000
24/12/2014	11,600	0.00 ■■	0.00	11,700	11,700	11,600	500	5,800,000
23/12/2014	11,600	0.50 ▲	4.50	11,500	11,600	11,500	130	1,508,000
22/12/2014	11,100	-0.80 ▼	-6.72	11,100	11,700	11,100	3,540	39,294,000
19/12/2014	11,900	0.00 ■■	0.00	11,900	11,900	11,900	4,200	49,980,000
18/12/2014	11,900	0.30 ▲	2.59	11,900	11,900	11,500	5,220	62,118,000
17/12/2014	11,600	-0.30 ▼	-2.52	11,200	11,900	11,200	2,770	32,132,000
16/12/2014	11,900	-0.10 ▼	-0.83	11,600	11,900	11,200	4,210	50,099,000
15/12/2014	12,000	0.00 ■■	0.00	11,600	12,100	11,600	960	11,520,000
12/12/2014	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
11/12/2014	12,000	0.00 ■■	0.00	12,000	12,000	11,400	2,020	24,240,000
10/12/2014	12,000	0.50 ▲	4.35	11,200	12,000	11,200	6,110	73,320,000
09/12/2014	11,500	-0.50 ▼	-4.17	11,500	12,000	11,500	12,020	138,230,000
08/12/2014	12,000	0.00 ■■	0.00	12,100	12,100	12,000	420	5,040,000
05/12/2014	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
04/12/2014	12,000	0.00 ■■	0.00	12,000	12,000	12,000	13,590	163,080,000
03/12/2014	12,000	0.00 ■■	0.00	12,000	12,000	12,000	11,650	139,800,000
02/12/2014	12,000	0.20 ▲	1.69	12,000	12,000	11,800	20,020	240,240,000
01/12/2014	11,800	0.20 ▲	1.72	11,900	11,900	11,600	1,030	12,154,000
28/11/2014	11,600	0.00 ■■	0.00	12,000	12,000	11,600	1,330	15,428,000
27/11/2014	11,600	0.00 ■■	0.00	11,500	12,000	11,500	12,890	149,524,000
26/11/2014	11,600	-0.40 ▼	-3.33	12,000	12,000	11,600	5,900	68,440,000
25/11/2014	12,000	0.00 ■■	0.00	11,500	12,000	11,500	17,200	206,400,000
24/11/2014	12,000	0.50 ▲	4.35	11,600	12,100	11,600	8,010	96,120,000
21/11/2014	11,500	-0.40 ▼	-3.36	12,100	12,200	11,500	31,570	363,055,000
20/11/2014	11,900	0.00 ■■	0.00	12,000	12,000	11,900	4,170	49,623,000
19/11/2014	11,900	-0.10 ▼	-0.83	12,000	12,000	11,900	33,610	399,959,000
18/11/2014	12,000	-0.10 ▼	-0.83	12,100	12,200	12,000	23,130	277,560,000
17/11/2014	12,100	-0.10 ▼	-0.82	12,000	12,100	12,000	17,880	216,348,000
14/11/2014	12,200	0.00 ■■	0.00	12,200	12,300	11,900	7,940	96,868,000
13/11/2014	12,200	-0.10 ▼	-0.81	12,100	12,200	12,000	6,040	73,688,000
12/11/2014	12,300	-0.10 ▼	-0.81	12,400	12,400	12,000	8,770	107,871,000
11/11/2014	12,400	0.20 ▲	1.64	12,200	12,800	12,100	20,890	259,036,000
10/11/2014	12,200	0.00 ■■	0.00	12,400	12,400	12,200	20	244,000
07/11/2014	12,200	0.20 ▲	1.67	12,000	12,200	12,000	13,520	164,944,000
06/11/2014	12,000	-0.10 ▼	-0.83	12,000	12,100	11,700	5,220	62,640,000
05/11/2014	12,100	0.10 ▲	0.83	12,100	12,100	12,100	20	242,000
04/11/2014	12,000	-0.20 ▼	-1.64	12,200	12,500	12,000	5,920	71,040,000
03/11/2014	12,200	0.40 ▲	3.39	11,800	12,600	11,800	43,860	535,092,000
31/10/2014	11,800	-0.10 ▼	-0.84	11,400	11,900	11,400	3,690	43,542,000
30/10/2014	11,900	-0.10 ▼	-0.83	11,400	11,900	11,400	560	6,664,000
29/10/2014	12,000	0.30 ▲	2.56	11,900	12,000	11,900	3,700	44,400,000
28/10/2014	11,700	0.00 ■■	0.00	11,600	11,700	11,500	16,180	189,306,000
27/10/2014	11,700	-0.30 ▼	-2.50	11,600	12,000	11,600	30,480	356,616,000
24/10/2014	12,000	0.00 ■■	0.00	12,000	12,000	11,600	1,130	13,560,000
23/10/2014	12,000	0.00 ■■	0.00	11,900	12,000	11,700	10,000	120,000,000
22/10/2014	12,000	0.10 ▲	0.84	12,000	12,000	11,600	79,980	959,760,000
21/10/2014	11,900	0.00 ■■	0.00	12,000	12,000	11,500	8,170	97,223,000
20/10/2014	11,900	0.10 ▲	0.85	11,500	12,000	11,500	80	952,000
17/10/2014	11,800	0.00 ■■	0.00	11,800	11,800	11,500	5,740	67,732,000
16/10/2014	11,800	-0.40 ▼	-3.28	11,700	11,900	11,500	11,870	140,066,000
15/10/2014	12,200	0.00 ■■	0.00	12,200	12,200	12,200	400	4,880,000
14/10/2014	12,200	0.10 ▲	0.83	12,000	12,400	12,000	2,180	26,596,000
13/10/2014	12,100	0.00 ■■	0.00	12,700	12,700	11,300	14,690	177,749,000
10/10/2014	12,100	0.10 ▲	0.83	12,000	12,200	12,000	8,240	99,704,000
09/10/2014	12,000	-0.10 ▼	-0.83	12,100	12,500	12,000	27,080	324,960,000
08/10/2014	12,100	-0.30 ▼	-2.42	12,400	12,400	12,100	6,470	78,287,000
07/10/2014	12,400	-0.10 ▼	-0.80	12,500	12,500	12,300	19,300	239,320,000
06/10/2014	12,500	0.30 ▲	2.46	12,400	12,700	12,300	18,880	236,000,000
03/10/2014	12,200	-0.20 ▼	-1.61	12,300	12,400	12,000	29,340	357,948,000
02/10/2014	12,400	-0.10 ▼	-0.80	12,400	12,500	12,000	62,380	773,512,000
01/10/2014	12,500	0.00 ■■	0.00	12,600	12,600	12,200	24,220	302,750,000
30/09/2014	12,500	0.70 ▲	5.93	12,000	12,600	11,700	60,140	751,750,000
29/09/2014	11,800	-0.70 ▼	-5.60	12,500	12,500	11,800	30,380	358,484,000
26/09/2014	12,500	0.30 ▲	2.46	12,600	12,600	11,700	26,410	330,125,000
25/09/2014	12,200	0.10 ▲	0.83	11,700	12,800	11,500	21,860	266,692,000
24/09/2014	12,100	-0.30 ▼	-2.42	12,600	12,600	12,100	18,690	226,149,000
23/09/2014	12,400	-0.40 ▼	-3.12	12,800	12,800	12,300	24,000	297,600,000
22/09/2014	12,800	0.10 ▲	0.79	13,200	13,200	12,500	15,210	194,688,000
19/09/2014	12,700	0.70 ▲	5.83	11,500	12,800	11,500	49,110	623,697,000
18/09/2014	12,000	-0.90 ▼	-6.98	12,400	12,900	12,000	85,570	1,026,840,000
17/09/2014	12,900	-0.50 ▼	-3.73	12,600	13,400	12,500	220,700	2,847,030,000
16/09/2014	13,400	-0.20 ▼	-1.47	13,600	13,600	12,700	126,470	1,694,698,000
15/09/2014	13,600	0.80 ▲	6.25	13,200	13,600	13,100	381,010	5,181,736,000
12/09/2014	12,800	0.80 ▲	6.67	12,500	12,800	12,100	204,680	2,619,904,000
11/09/2014	12,000	0.70 ▲	6.19	11,400	12,000	11,400	185,340	2,224,080,000
10/09/2014	11,300	0.70 ▲	6.60	10,700	11,300	10,500	63,190	714,047,000
09/09/2014	10,600	-0.60 ▼	-5.36	11,300	11,300	10,600	57,340	607,804,000
08/09/2014	11,200	0.70 ▲	6.67	11,000	11,200	10,900	67,660	757,792,000
05/09/2014	10,500	0.30 ▲	2.94	10,300	10,800	10,000	49,350	518,175,000
04/09/2014	10,200	0.20 ▲	2.00	10,000	10,300	10,000	19,060	194,412,000
03/09/2014	10,000	0.20 ▲	2.04	9,900	10,200	9,900	55,420	554,200,000
29/08/2014	9,800	0.10 ▲	1.03	9,800	9,800	9,700	2,830	27,734,000
28/08/2014	9,700	-0.10 ▼	-1.02	9,600	9,800	9,600	12,920	125,324,000
27/08/2014	9,800	-0.10 ▼	-1.01	9,900	9,900	9,600	3,060	29,988,000
26/08/2014	9,900	0.00 ■■	0.00	10,100	10,100	9,600	4,650	46,035,000
25/08/2014	9,900	-0.10 ▼	-1.00	10,300	10,300	9,600	2,810	27,819,000
22/08/2014	10,000	0.40 ▲	4.17	9,900	10,000	9,900	1,120	11,200,000
21/08/2014	9,600	-0.50 ▼	-4.95	10,300	10,300	9,600	8,540	81,984,000
20/08/2014	10,100	0.00 ■■	0.00	9,600	10,100	9,500	1,900	19,190,000
19/08/2014	10,100	0.10 ▲	1.00	9,600	10,200	9,600	25,340	255,934,000
18/08/2014	10,000	0.10 ▲	1.01	9,500	10,200	9,500	1,510	15,100,000
15/08/2014	9,900	0.50 ▲	5.32	10,000	10,000	9,800	5,270	52,173,000
14/08/2014	9,400	0.00 ■■	0.00	9,500	9,900	9,400	8,360	78,584,000
13/08/2014	9,400	0.10 ▲	1.08	9,300	9,900	9,300	11,600	109,040,000
12/08/2014	9,300	-0.30 ▼	-3.12	9,300	9,500	9,300	2,520	23,436,000
11/08/2014	9,600	0.10 ▲	1.05	9,300	9,600	9,300	370	3,552,000
08/08/2014	9,500	-0.10 ▼	-1.04	9,500	9,500	9,500	840	7,980,000
07/08/2014	9,600	-0.20 ▼	-2.04	9,700	9,700	9,400	2,330	22,368,000
06/08/2014	9,800	0.30 ▲	3.16	9,600	9,800	9,600	140	1,372,000
05/08/2014	9,500	0.10 ▲	1.06	9,500	9,600	9,500	12,600	119,700,000
04/08/2014	9,400	0.00 ■■	0.00	9,500	9,500	9,400	5,100	47,940,000
01/08/2014	9,400	-0.10 ▼	-1.05	9,300	9,500	9,300	9,840	92,496,000
31/07/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,500	420	3,990,000
30/07/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,500	10,970	104,215,000
29/07/2014	9,500	0.00 ■■	0.00	9,900	9,900	9,500	14,440	137,180,000
28/07/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,500	3,500	33,250,000
25/07/2014	9,500	-0.10 ▼	-1.04	9,600	9,600	9,500	2,070	19,665,000
24/07/2014	9,600	0.00 ■■	0.00	9,600	9,600	9,500	5,030	48,288,000
23/07/2014	9,600	0.10 ▲	1.05	9,100	9,600	9,100	7,350	70,560,000
22/07/2014	9,500	-0.10 ▼	-1.04	9,400	9,500	9,100	6,390	60,705,000
21/07/2014	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
18/07/2014	9,600	0.20 ▲	2.13	9,500	9,600	9,500	1,510	14,496,000
17/07/2014	9,400	0.00 ■■	0.00	9,200	9,500	9,200	12,000	112,800,000
16/07/2014	9,400	0.00 ■■	0.00	9,500	9,700	9,400	18,630	175,122,000
15/07/2014	9,400	0.20 ▲	2.17	9,200	9,400	9,200	960	9,024,000
14/07/2014	9,200	-0.30 ▼	-3.16	9,500	9,500	9,200	4,320	39,744,000
11/07/2014	9,500	0.20 ▲	2.15	9,300	9,500	9,300	30	285,000
10/07/2014	9,300	-0.20 ▼	-2.11	9,400	9,400	9,300	2,940	27,342,000
09/07/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,300	1,520	14,440,000
08/07/2014	9,500	0.00 ■■	0.00	9,400	9,500	9,200	12,150	115,425,000
07/07/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,400	8,560	81,320,000
04/07/2014	9,500	-0.10 ▼	-1.04	9,300	9,600	9,300	4,520	42,940,000
03/07/2014	9,600	0.00 ■■	0.00	9,600	9,600	9,600	200	1,920,000
02/07/2014	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
01/07/2014	9,600	0.30 ▲	3.23	9,400	9,600	9,300	10,060	96,576,000
30/06/2014	9,300	-0.30 ▼	-3.12	9,300	9,300	9,200	3,380	31,434,000
27/06/2014	9,600	-0.10 ▼	-1.03	9,700	9,700	9,200	980	9,408,000
26/06/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,500	11,920	115,624,000
25/06/2014	9,700	0.20 ▲	2.11	9,700	9,700	9,300	40	388,000
24/06/2014	9,500	0.00 ■■	0.00	9,200	9,500	9,200	730	6,935,000
23/06/2014	9,500	-0.30 ▼	-3.06	9,200	9,500	9,200	1,670	15,865,000
20/06/2014	9,800	-0.10 ▼	-1.01	9,300	9,800	9,300	5,910	57,918,000
19/06/2014	9,900	0.50 ▲	5.32	9,200	9,900	9,200	760	7,524,000
18/06/2014	9,400	-0.10 ▼	-1.05	9,700	9,700	9,400	260	2,444,000
17/06/2014	9,500	-0.20 ▼	-2.06	9,500	9,500	9,500	3,930	37,335,000
16/06/2014	9,700	0.50 ▲	5.43	9,200	9,700	9,200	1,720	16,684,000
13/06/2014	9,200	-0.50 ▼	-5.15	9,700	9,700	9,200	1,850	17,020,000
12/06/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,700	100	970,000
11/06/2014	9,700	0.60 ▲	6.59	9,100	9,700	9,100	60	582,000
10/06/2014	9,100	-0.50 ▼	-5.21	9,000	9,800	9,000	6,350	57,785,000
09/06/2014	9,600	-0.10 ▼	-1.03	9,600	9,600	9,600	500	4,800,000
06/06/2014	9,700	0.10 ▲	1.04	9,700	9,700	9,700	10	97,000
05/06/2014	9,600	0.40 ▲	4.35	9,600	9,600	9,600	10	96,000
04/06/2014	9,200	-0.40 ▼	-4.17	9,500	9,500	9,000	4,320	39,744,000
03/06/2014	9,600	0.30 ▲	3.23	9,900	9,900	9,600	20	192,000
02/06/2014	9,300	-0.40 ▼	-4.12	9,400	9,600	9,300	60	558,000
30/05/2014	9,700	0.20 ▲	2.11	9,700	9,700	9,700	50	485,000
29/05/2014	9,500	-0.20 ▼	-2.06	9,600	10,200	9,500	860	8,170,000
28/05/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
27/05/2014	9,700	0.10 ▲	1.04	9,400	9,700	9,400	8,100	78,570,000
26/05/2014	9,600	-0.20 ▼	-2.04	9,600	9,600	9,600	890	8,544,000
23/05/2014	9,800	-0.10 ▼	-1.01	9,400	9,800	9,400	2,810	27,538,000
22/05/2014	9,900	0.00 ■■	0.00	9,500	10,000	9,400	2,900	28,710,000
21/05/2014	9,900	0.20 ▲	2.06	9,900	9,900	9,900	10	99,000
20/05/2014	9,700	0.20 ▲	2.11	9,900	10,000	9,700	2,810	27,257,000
19/05/2014	9,500	0.00 ■■	0.00	9,800	9,800	9,400	1,720	16,340,000
16/05/2014	9,500	0.00 ■■	0.00	9,500	9,800	9,500	30	285,000
15/05/2014	9,500	0.00 ■■	0.00	9,100	9,500	9,100	390	3,705,000
14/05/2014	9,500	0.20 ▲	2.15	9,600	9,600	9,500	350	3,325,000
13/05/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
12/05/2014	9,300	-0.60 ▼	-6.06	9,400	9,400	9,300	3,130	29,109,000
09/05/2014	9,900	-0.10 ▼	-1.00	9,400	9,900	9,400	20	198,000
08/05/2014	10,000	-0.30 ▼	-2.91	9,600	10,200	9,600	870	8,700,000
07/05/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
06/05/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	520	5,356,000
05/05/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
29/04/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
28/04/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	0	0
25/04/2014	10,300	0.50 ▲	5.10	10,200	10,300	10,200	40	412,000
24/04/2014	9,800	0.00 ■■	0.00	10,200	10,200	9,800	2,350	23,030,000
23/04/2014	9,800	-0.20 ▼	-2.00	10,500	10,500	9,800	210	2,058,000
22/04/2014	10,000	0.30 ▲	3.09	9,700	10,000	9,700	7,400	74,000,000
21/04/2014	9,700	-0.10 ▼	-1.02	9,900	9,900	9,700	4,140	40,158,000
18/04/2014	9,800	-0.40 ▼	-3.92	9,900	10,300	9,800	84,010	823,298,000
17/04/2014	10,200	0.10 ▲	0.99	10,000	10,200	10,000	1,480	15,096,000
16/04/2014	10,100	0.00 ■■	0.00	10,200	10,200	10,000	8,880	89,688,000
15/04/2014	10,100	-0.20 ▼	-1.94	10,000	10,200	10,000	21,420	216,342,000
14/04/2014	10,300	0.00 ■■	0.00	10,000	10,400	10,000	8,620	88,786,000
11/04/2014	10,300	0.10 ▲	0.98	10,200	10,600	10,200	17,510	180,353,000
10/04/2014	10,200	-0.30 ▼	-2.86	10,200	10,400	10,100	54,920	560,184,000
08/04/2014	10,500	0.00 ■■	0.00	10,500	10,800	10,100	32,260	338,730,000
07/04/2014	10,500	-0.50 ▼	-4.55	11,000	11,000	10,300	29,600	310,800,000
04/04/2014	11,000	0.50 ▲	4.76	10,400	11,000	10,100	16,070	176,770,000
03/04/2014	10,500	0.50 ▲	5.00	10,000	10,700	10,000	16,930	177,765,000
02/04/2014	10,000	-0.20 ▼	-1.96	10,000	10,000	9,500	26,600	266,000,000
01/04/2014	10,200	-0.30 ▼	-2.86	10,500	10,500	9,900	23,110	235,722,000
31/03/2014	10,500	-0.20 ▼	-1.87	10,300	11,000	10,300	27,620	290,010,000
28/03/2014	10,700	-0.20 ▼	-1.83	10,600	11,200	10,500	21,480	229,836,000
27/03/2014	10,900	-0.50 ▼	-4.39	11,000	11,000	10,900	31,930	348,037,000
26/03/2014	11,400	-0.10 ▼	-0.87	11,600	11,600	10,900	69,530	792,642,000
25/03/2014	11,500	-0.30 ▼	-2.54	11,500	11,800	11,500	34,230	393,645,000
24/03/2014	11,800	0.10 ▲	0.85	11,200	11,900	11,100	17,600	207,680,000
21/03/2014	11,700	0.00 ■■	0.00	11,700	11,900	11,500	3,310	38,727,000
20/03/2014	11,700	0.00 ■■	0.00	11,200	12,000	10,900	18,330	214,461,000
19/03/2014	11,700	-0.10 ▼	-0.85	11,600	11,900	11,300	40,520	474,084,000
18/03/2014	11,800	0.60 ▲	5.36	10,800	11,900	10,800	31,920	376,656,000
17/03/2014	11,200	0.60 ▲	5.66	10,900	11,200	10,000	26,520	297,024,000
14/03/2014	10,600	0.20 ▲	1.92	10,500	10,600	10,300	14,670	155,502,000
13/03/2014	10,400	0.50 ▲	5.05	9,800	10,400	9,800	43,090	448,136,000
12/03/2014	9,900	0.00 ■■	0.00	9,900	10,000	9,800	12,930	128,007,000
11/03/2014	9,900	-0.20 ▼	-1.98	10,000	10,000	9,900	12,100	119,790,000
10/03/2014	10,100	0.10 ▲	1.00	10,000	10,100	9,700	29,340	296,334,000
07/03/2014	10,000	0.00 ■■	0.00	9,800	10,000	9,800	7,300	73,000,000
06/03/2014	10,000	0.10 ▲	1.01	9,600	10,000	9,600	3,810	38,100,000
05/03/2014	9,900	0.00 ■■	0.00	9,600	9,900	9,500	6,660	65,934,000
04/03/2014	9,900	-0.10 ▼	-1.00	10,000	10,000	9,800	6,120	60,588,000
03/03/2014	10,000	0.10 ▲	1.01	10,000	10,000	9,700	6,750	67,500,000
28/02/2014	9,900	0.10 ▲	1.02	10,000	10,000	9,800	1,550	15,345,000
27/02/2014	9,800	-0.20 ▼	-2.00	10,000	10,100	9,600	15,380	150,724,000
26/02/2014	10,000	0.00 ■■	0.00	9,900	10,100	9,900	13,580	135,800,000
25/02/2014	10,000	0.00 ■■	0.00	9,800	10,200	9,800	21,270	212,700,000
24/02/2014	10,000	0.00 ■■	0.00	10,000	10,300	9,800	55,160	551,600,000
21/02/2014	10,000	0.20 ▲	2.04	10,000	10,000	9,500	5,560	55,600,000
20/02/2014	9,800	-0.20 ▼	-2.00	9,700	10,000	9,700	42,620	417,676,000
19/02/2014	10,000	0.20 ▲	2.04	9,800	10,300	9,800	41,170	411,700,000
18/02/2014	9,800	0.20 ▲	2.08	10,000	10,000	9,600	12,110	118,678,000
17/02/2014	9,600	0.20 ▲	2.13	9,400	9,600	9,400	21,340	204,864,000
14/02/2014	9,400	0.00 ■■	0.00	10,000	10,000	9,400	14,210	133,574,000
13/02/2014	9,400	-0.20 ▼	-2.08	9,600	9,600	9,300	26,900	252,860,000
12/02/2014	9,600	0.10 ▲	1.05	9,500	9,600	9,300	9,620	92,352,000
11/02/2014	9,500	0.10 ▲	1.06	9,500	9,500	9,400	2,320	22,040,000
10/02/2014	9,400	0.10 ▲	1.08	9,300	9,400	9,300	23,020	216,388,000
07/02/2014	9,300	-0.60 ▼	-6.06	9,500	9,500	9,300	61,050	567,765,000
06/02/2014	9,900	0.50 ▲	5.32	9,500	9,900	9,500	510	5,049,000
27/01/2014	9,400	-0.20 ▼	-2.08	9,700	9,700	9,400	7,110	66,834,000
24/01/2014	9,600	0.00 ■■	0.00	9,600	9,600	9,600	5,500	52,800,000
23/01/2014	9,600	-0.10 ▼	-1.03	9,600	9,600	9,600	400	3,840,000
22/01/2014	9,700	0.00 ■■	0.00	9,700	9,800	9,700	6,500	63,050,000
21/01/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,700	1,000	9,700,000
20/01/2014	9,700	0.00 ■■	0.00	9,700	9,700	9,200	9,830	95,351,000
17/01/2014	9,700	0.00 ■■	0.00	9,800	10,000	9,700	6,130	59,461,000
16/01/2014	9,700	0.20 ▲	2.11	9,700	9,700	9,700	10	97,000
15/01/2014	9,500	-0.20 ▼	-2.06	9,700	9,900	9,500	380	3,610,000
14/01/2014	9,700	0.40 ▲	4.30	9,700	9,700	9,700	10	97,000
13/01/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,300	0	0
10/01/2014	9,300	-0.50 ▼	-5.10	9,300	9,300	9,300	15,430	143,499,000
09/01/2014	9,800	0.30 ▲	3.16	9,400	9,800	9,300	5,460	53,508,000
08/01/2014	9,500	0.00 ■■	0.00	9,500	9,500	9,500	370	3,515,000
07/01/2014	9,500	-0.40 ▼	-4.04	9,900	9,900	9,500	2,120	20,140,000
06/01/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
03/01/2014	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
02/01/2014	9,900	0.40 ▲	4.21	10,000	10,000	8,900	1,630	16,137,000
31/12/2013	9,500	0.00 ■■	0.00	9,500	9,500	9,500	0	0
30/12/2013	9,500	0.00 ■■	0.00	9,500	9,500	9,500	6,080	57,760,000
27/12/2013	9,500	-0.10 ▼	-1.04	9,600	9,600	9,400	33,690	320,055,000
26/12/2013	9,600	0.00 ■■	0.00	9,600	9,600	9,600	0	0
25/12/2013	9,600	0.10 ▲	1.05	9,600	9,600	9,600	1,000	9,600,000
24/12/2013	9,500	-0.20 ▼	-2.06	10,000	10,000	9,500	850	8,075,000
23/12/2013	9,700	-0.20 ▼	-2.02	9,700	9,700	9,700	20	194,000
20/12/2013	9,900	-0.10 ▼	-1.00	10,000	10,000	9,700	353,000	3,494,700,000
19/12/2013	10,000	0.00 ■■	0.00	9,500	10,500	9,500	252,880	2,528,800,000
18/12/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	10	100,000
17/12/2013	10,000	0.20 ▲	2.04	9,700	10,000	9,700	32,960	329,600,000
16/12/2013	9,800	0.00 ■■	0.00	9,800	9,800	9,800	100	980,000
13/12/2013	9,800	0.20 ▲	2.08	9,300	9,900	9,300	5,160	50,568,000
12/12/2013	9,600	0.00 ■■	0.00	9,600	10,000	9,500	40,650	390,240,000
11/12/2013	9,600	-0.40 ▼	-4.00	10,000	10,000	9,600	8,980	86,208,000
10/12/2013	10,000	0.10 ▲	1.01	9,900	10,000	9,900	3,100	31,000,000
09/12/2013	9,900	0.10 ▲	1.02	9,500	9,900	9,500	6,200	61,380,000
06/12/2013	9,800	0.20 ▲	2.08	9,300	9,800	9,200	5,580	54,684,000
05/12/2013	9,600	0.00 ■■	0.00	9,600	9,600	9,600	100	960,000
04/12/2013	9,600	0.20 ▲	2.13	9,300	9,600	9,300	170	1,632,000
03/12/2013	9,400	0.10 ▲	1.08	9,600	9,600	9,400	20	188,000
02/12/2013	9,300	-0.20 ▼	-2.11	9,500	10,000	9,300	2,110	19,623,000
29/11/2013	9,500	0.10 ▲	1.06	9,900	9,900	9,200	9,090	86,355,000
28/11/2013	9,400	0.00 ■■	0.00	9,300	9,400	9,300	530	4,982,000
27/11/2013	9,400	0.00 ■■	0.00	9,400	9,600	9,100	2,400	22,560,000
26/11/2013	9,400	0.30 ▲	3.30	9,300	9,500	9,300	8,820	82,908,000
25/11/2013	9,100	0.00 ■■	0.00	8,900	9,200	8,900	5,030	45,773,000
22/11/2013	9,100	-0.30 ▼	-3.19	8,900	9,300	8,900	20,030	182,273,000
21/11/2013	9,400	0.00 ■■	0.00	9,400	9,500	9,100	10,150	95,410,000
20/11/2013	9,400	-0.10 ▼	-1.05	9,400	9,500	9,400	2,820	26,508,000
19/11/2013	9,500	0.10 ▲	1.06	9,000	9,500	9,000	130	1,235,000
18/11/2013	9,400	0.20 ▲	2.17	9,200	9,400	9,200	36,950	347,330,000
15/11/2013	9,200	0.00 ■■	0.00	9,400	9,600	9,200	7,170	65,964,000
14/11/2013	9,200	-0.40 ▼	-4.17	9,600	9,600	9,200	20	184,000
13/11/2013	9,600	0.20 ▲	2.13	9,400	9,600	9,400	12,970	124,512,000
12/11/2013	9,400	-0.10 ▼	-1.05	9,400	9,400	9,400	3,020	28,388,000
11/11/2013	9,500	-0.40 ▼	-4.04	9,400	9,900	9,400	2,140	20,330,000
08/11/2013	9,900	-0.10 ▼	-1.00	9,400	9,900	9,400	30	297,000
07/11/2013	10,000	0.60 ▲	6.38	9,300	10,000	9,100	5,000	50,000,000
06/11/2013	9,400	0.50 ▲	5.62	9,200	9,400	9,100	7,460	70,124,000
05/11/2013	8,900	-0.60 ▼	-6.32	8,900	8,900	8,900	330	2,937,000
04/11/2013	9,500	0.30 ▲	3.26	8,800	9,700	8,800	5,670	53,865,000
01/11/2013	9,200	-0.30 ▼	-3.16	9,500	9,600	9,200	4,990	45,908,000
31/10/2013	9,500	0.50 ▲	5.56	8,800	9,500	8,800	6,460	61,370,000
30/10/2013	9,000	0.20 ▲	2.27	8,900	9,000	8,900	2,230	20,070,000
29/10/2013	8,800	0.10 ▲	1.15	8,700	8,800	8,600	14,010	123,288,000
28/10/2013	8,700	0.10 ▲	1.16	8,800	8,800	8,600	2,630	22,881,000
25/10/2013	8,600	-0.20 ▼	-2.27	8,800	8,800	8,600	8,550	73,530,000
24/10/2013	8,800	0.10 ▲	1.15	8,700	8,800	8,400	13,700	120,560,000
23/10/2013	8,700	0.20 ▲	2.35	8,700	8,700	8,700	4,260	37,062,000
22/10/2013	8,500	-0.10 ▼	-1.16	8,500	8,500	8,400	10,420	88,570,000
21/10/2013	8,600	0.30 ▲	3.61	8,300	8,600	8,300	20,630	177,418,000
18/10/2013	8,300	-0.20 ▼	-2.35	8,200	8,400	8,200	2,640	21,912,000
17/10/2013	8,500	0.10 ▲	1.19	8,200	8,500	8,200	9,560	81,260,000
16/10/2013	8,400	-0.20 ▼	-2.33	8,300	8,600	8,000	2,940	24,696,000
15/10/2013	8,600	0.00 ■■	0.00	8,800	8,800	8,600	310	2,666,000
14/10/2013	8,600	0.00 ■■	0.00	8,500	8,800	8,000	2,370	20,382,000
11/10/2013	8,600	0.00 ■■	0.00	8,600	8,600	8,600	130	1,118,000
10/10/2013	8,600	0.00 ■■	0.00	8,800	8,800	8,300	1,020	8,772,000
09/10/2013	8,600	0.10 ▲	1.18	8,600	8,800	8,600	70	602,000
08/10/2013	8,500	0.10 ▲	1.19	8,900	8,900	8,500	3,630	30,855,000
07/10/2013	8,400	-0.50 ▼	-5.62	9,100	9,100	8,300	1,080	9,072,000
04/10/2013	8,900	0.00 ■■	0.00	8,900	8,900	8,900	660	5,874,000
03/10/2013	8,900	0.40 ▲	4.71	8,500	8,900	8,500	3,290	29,281,000
02/10/2013	8,500	0.00 ■■	0.00	8,500	8,600	8,000	40,610	345,185,000
01/10/2013	8,500	-0.20 ▼	-2.30	8,500	8,600	8,400	3,450	29,325,000
30/09/2013	8,700	-0.60 ▼	-6.45	9,500	9,500	8,700	5,640	49,068,000
27/09/2013	9,300	-0.60 ▼	-6.06	9,300	9,300	9,300	2,150	19,995,000
26/09/2013	9,900	0.00 ■■	0.00	9,900	9,900	9,900	0	0
25/09/2013	9,900	0.10 ▲	1.02	9,900	9,900	9,900	10	99,000
24/09/2013	9,800	-0.20 ▼	-2.00	9,400	9,900	9,400	420	4,116,000
23/09/2013	10,000	0.60 ▲	6.38	9,500	10,000	9,500	20	200,000
20/09/2013	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
19/09/2013	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
18/09/2013	9,400	0.00 ■■	0.00	9,000	9,400	9,000	80	752,000
17/09/2013	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
16/09/2013	9,400	0.00 ■■	0.00	9,300	9,400	9,200	90	846,000
13/09/2013	9,400	0.10 ▲	1.08	9,200	9,400	9,200	60	564,000
12/09/2013	9,300	0.10 ▲	1.09	8,600	9,300	8,600	7,460	69,378,000
11/09/2013	9,200	-0.50 ▼	-5.15	9,200	9,200	9,200	950	8,740,000
10/09/2013	9,700	0.00 ■■	0.00	9,700	9,700	9,700	0	0
09/09/2013	9,700	0.00 ■■	0.00	9,200	9,700	9,200	270	2,619,000
06/09/2013	9,700	0.00 ■■	0.00	9,200	9,700	9,200	420	4,074,000
05/09/2013	9,700	0.00 ■■	0.00	9,600	9,700	9,600	510	4,947,000
04/09/2013	9,700	0.40 ▲	4.30	9,700	9,700	9,700	10	97,000
03/09/2013	9,300	-0.40 ▼	-4.12	9,300	9,300	9,300	80	744,000
30/08/2013	9,700	-0.10 ▼	-1.02	9,300	9,700	9,200	120	1,164,000
29/08/2013	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
28/08/2013	9,800	0.00 ■■	0.00	9,800	9,800	9,800	0	0
27/08/2013	9,800	0.30 ▲	3.16	9,800	9,800	9,800	10	98,000
26/08/2013	9,500	0.00 ■■	0.00	9,500	9,500	9,000	9,600	91,200,000
23/08/2013	9,500	0.00 ■■	0.00	9,400	9,500	9,400	4,460	42,370,000
22/08/2013	9,500	-0.30 ▼	-3.06	9,800	9,800	9,500	2,350	22,325,000
21/08/2013	9,800	0.00 ■■	0.00	9,800	9,800	9,800	8,300	81,340,000
20/08/2013	9,800	0.00 ■■	0.00	9,800	9,800	9,800	380	3,724,000
19/08/2013	9,800	0.00 ■■	0.00	9,800	9,800	9,800	2,820	27,636,000
16/08/2013	9,800	0.00 ■■	0.00	9,800	9,800	9,800	3,000	29,400,000
15/08/2013	9,800	0.00 ■■	0.00	9,700	9,800	9,700	1,110	10,878,000
14/08/2013	9,800	-0.10 ▼	-1.01	9,800	9,800	9,800	2,000	19,600,000
13/08/2013	9,900	0.10 ▲	1.02	9,800	9,900	9,800	20	198,000
12/08/2013	9,800	0.30 ▲	3.16	9,800	9,800	9,800	10	98,000
09/08/2013	9,500	0.00 ■■	0.00	10,000	10,100	9,500	260	2,470,000
08/08/2013	9,500	0.00 ■■	0.00	10,100	10,100	9,500	160	1,520,000
07/08/2013	9,500	-0.50 ▼	-5.00	10,000	10,200	9,500	2,720	25,840,000
06/08/2013	10,000	-0.60 ▼	-5.66	10,000	10,000	10,000	260	2,600,000
05/08/2013	10,600	0.60 ▲	6.00	9,400	10,600	9,300	260	2,756,000
02/08/2013	10,000	0.50 ▲	5.26	9,100	10,000	9,100	50	500,000
01/08/2013	9,500	-0.70 ▼	-6.86	9,500	9,800	9,500	33,740	320,530,000
31/07/2013	10,200	0.00 ■■	0.00	10,000	10,800	10,000	1,890	19,278,000
30/07/2013	10,200	-0.30 ▼	-2.86	10,500	10,500	9,800	5,020	51,204,000
29/07/2013	10,500	0.50 ▲	5.00	9,400	10,500	9,300	2,090	21,945,000
26/07/2013	10,000	-0.60 ▼	-5.66	10,900	10,900	10,000	260	2,600,000
25/07/2013	10,600	-0.40 ▼	-3.64	10,600	10,600	10,300	14,740	156,244,000
24/07/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
23/07/2013	11,000	-0.20 ▼	-1.79	11,200	11,200	10,600	1,090	11,990,000
22/07/2013	11,200	0.60 ▲	5.66	11,200	11,200	11,200	60	672,000
19/07/2013	10,600	-0.30 ▼	-2.75	10,600	10,600	10,600	2,550	27,030,000
18/07/2013	10,900	0.30 ▲	2.83	10,900	11,000	10,600	1,710	18,639,000
17/07/2013	10,600	0.00 ■■	0.00	10,600	10,600	10,600	0	0
16/07/2013	10,600	0.10 ▲	0.95	10,400	11,000	10,400	1,640	17,384,000
15/07/2013	10,500	-0.20 ▼	-1.87	10,500	10,500	10,500	250	2,625,000
12/07/2013	10,700	0.20 ▲	1.90	11,000	11,000	10,200	2,850	30,495,000
11/07/2013	10,500	0.60 ▲	6.06	9,800	10,500	9,800	6,120	64,260,000
10/07/2013	9,900	-0.70 ▼	-6.60	10,600	11,000	9,900	6,350	62,865,000
09/07/2013	10,600	-0.40 ▼	-3.64	10,600	10,700	10,600	2,340	24,804,000
08/07/2013	11,000	0.00 ■■	0.00	10,500	11,000	10,500	30	330,000
05/07/2013	11,000	-0.10 ▼	-0.90	10,900	11,000	10,900	4,600	50,600,000
04/07/2013	11,100	0.00 ■■	0.00	10,400	11,100	10,400	1,010	11,211,000
03/07/2013	11,100	0.00 ■■	0.00	10,500	11,100	10,500	20	222,000
02/07/2013	11,100	0.00 ■■	0.00	10,500	11,100	10,500	40	444,000
01/07/2013	11,100	0.10 ▲	0.91	10,500	11,100	10,500	110	1,221,000
28/06/2013	11,000	0.20 ▲	1.85	11,100	11,100	11,000	200	2,200,000
27/06/2013	10,800	0.00 ■■	0.00	10,800	10,800	10,800	0	0
26/06/2013	10,800	-0.30 ▼	-2.70	10,700	11,200	10,700	310	3,348,000
25/06/2013	11,100	-0.70 ▼	-5.93	11,100	11,100	11,000	660	7,326,000
24/06/2013	11,800	0.70 ▲	6.31	10,800	11,800	10,800	20	236,000
21/06/2013	11,100	0.00 ■■	0.00	11,100	11,100	11,100	10	111,000
20/06/2013	11,100	0.00 ■■	0.00	11,100	11,100	11,100	4,560	50,616,000
19/06/2013	11,100	-0.10 ▼	-0.89	11,200	11,300	11,100	5,610	62,271,000
18/06/2013	11,200	0.20 ▲	1.82	10,500	11,200	10,500	360	4,032,000
17/06/2013	11,000	-0.20 ▼	-1.79	11,000	11,000	11,000	4,120	45,320,000
14/06/2013	11,200	0.40 ▲	3.70	11,300	11,300	10,800	6,480	72,576,000
13/06/2013	10,800	0.00 ■■	0.00	11,200	11,200	10,800	720	7,776,000
12/06/2013	10,800	-0.40 ▼	-3.57	11,000	11,200	10,800	2,170	23,436,000
11/06/2013	11,200	0.00 ■■	0.00	11,000	11,300	11,000	2,430	27,216,000
10/06/2013	11,200	0.00 ■■	0.00	11,200	11,400	11,200	15,260	170,912,000
07/06/2013	11,200	0.00 ■■	0.00	11,100	11,200	11,100	12,400	138,880,000
06/06/2013	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
05/06/2013	11,200	0.20 ▲	1.82	11,100	11,200	11,100	9,950	111,440,000
04/06/2013	11,000	0.00 ■■	0.00	11,100	11,100	10,500	24,780	272,580,000
03/06/2013	11,000	-0.10 ▼	-0.90	10,800	11,000	10,800	3,310	36,410,000
31/05/2013	11,100	-0.10 ▼	-0.89	10,800	11,100	10,800	530	5,883,000
30/05/2013	11,200	0.20 ▲	1.82	11,200	11,200	11,200	10	112,000
29/05/2013	11,000	-0.10 ▼	-0.90	11,000	11,000	11,000	4,000	44,000,000
28/05/2013	11,100	0.10 ▲	0.91	11,000	11,100	11,000	410	4,551,000
27/05/2013	11,000	0.00 ■■	0.00	11,200	11,200	11,000	16,010	176,110,000
24/05/2013	11,000	-0.30 ▼	-2.65	10,800	11,000	10,800	620	6,820,000
23/05/2013	11,300	0.00 ■■	0.00	11,300	11,300	10,800	2,430	27,459,000
22/05/2013	11,300	0.60 ▲	5.61	11,300	11,300	11,300	10	113,000
21/05/2013	10,700	-0.70 ▼	-6.14	11,400	11,400	10,700	26,010	278,307,000
20/05/2013	11,400	0.20 ▲	1.79	11,100	11,400	11,000	6,180	70,452,000
17/05/2013	11,200	0.00 ■■	0.00	11,200	11,200	11,200	21,000	235,200,000
16/05/2013	11,200	-0.20 ▼	-1.75	11,200	11,200	11,200	14,670	164,304,000
15/05/2013	11,400	0.20 ▲	1.79	11,400	11,400	11,300	4,420	50,388,000
14/05/2013	11,200	-0.30 ▼	-2.61	11,200	11,200	11,200	10,450	117,040,000
13/05/2013	11,500	0.30 ▲	2.68	11,300	11,500	11,200	6,040	69,460,000
10/05/2013	11,200	0.20 ▲	1.82	11,200	11,200	11,200	3,510	39,312,000
09/05/2013	11,000	0.00 ■■	0.00	11,000	11,000	11,000	750	8,250,000
08/05/2013	11,000	-0.20 ▼	-1.79	11,000	11,000	11,000	370	4,070,000
07/05/2013	11,200	0.00 ■■	0.00	11,200	11,200	11,200	2,800	31,360,000
06/05/2013	11,200	0.00 ■■	0.00	10,500	11,200	10,500	220	2,464,000
03/05/2013	11,200	0.00 ■■	0.00	11,200	11,200	10,900	22,170	248,304,000
02/05/2013	11,200	0.00 ■■	0.00	11,000	11,200	10,700	5,060	56,672,000
26/04/2013	11,200	-0.10 ▼	-0.88	10,700	11,200	10,700	11,010	123,312,000
25/04/2013	11,300	-0.10 ▼	-0.88	11,400	11,400	10,900	240	2,712,000
24/04/2013	11,400	0.00 ■■	0.00	10,800	11,400	10,700	1,470	16,758,000
23/04/2013	11,400	-0.20 ▼	-1.72	11,500	11,500	11,400	110	1,254,000
22/04/2013	11,600	0.00 ■■	0.00	11,600	11,600	11,600	5,510	63,916,000
18/04/2013	11,600	0.50 ▲	4.50	11,600	11,800	11,200	1,270	14,732,000
17/04/2013	11,100	-0.20 ▼	-1.77	11,500	11,500	11,100	6,110	67,821,000
16/04/2013	11,300	-0.10 ▼	-0.88	11,400	11,400	11,200	2,660	30,058,000
15/04/2013	11,400	0.20 ▲	1.79	11,200	11,400	11,200	1,970	22,458,000
12/04/2013	11,200	0.00 ■■	0.00	11,200	11,300	11,200	4,280	47,936,000
11/04/2013	11,200	0.00 ■■	0.00	11,200	11,300	11,200	7,180	80,416,000
10/04/2013	11,200	0.10 ▲	0.90	11,300	11,500	11,200	570	6,384,000
09/04/2013	11,100	-0.10 ▼	-0.89	11,400	11,400	11,100	115,510	1,282,161,000
08/04/2013	11,200	-0.10 ▼	-0.88	11,300	11,300	11,200	26,170	293,104,000
05/04/2013	11,300	-0.20 ▼	-1.74	11,300	11,300	11,300	83,350	941,855,000
04/04/2013	11,500	0.20 ▲	1.77	11,300	11,500	11,300	2,620	30,130,000
03/04/2013	11,300	-0.20 ▼	-1.74	11,300	11,400	11,300	13,730	155,149,000
02/04/2013	11,500	0.00 ■■	0.00	11,100	11,500	11,100	16,400	188,600,000
01/04/2013	11,500	0.00 ■■	0.00	11,500	11,800	11,500	15,010	172,615,000
29/03/2013	11,500	0.00 ■■	0.00	11,500	11,500	11,300	12,190	140,185,000
28/03/2013	11,500	0.00 ■■	0.00	11,300	11,500	11,300	1,510	17,365,000
27/03/2013	11,500	0.00 ■■	0.00	11,500	11,500	11,500	500	5,750,000
26/03/2013	11,500	-0.10 ▼	-0.86	11,400	11,700	11,400	3,740	43,010,000
25/03/2013	11,600	0.00 ■■	0.00	11,600	11,600	11,600	100	1,160,000
22/03/2013	11,600	0.00 ■■	0.00	11,000	11,600	11,000	70	812,000
21/03/2013	11,600	0.00 ■■	0.00	11,400	11,600	11,400	1,530	17,748,000
20/03/2013	11,600	0.00 ■■	0.00	11,400	11,600	11,400	950	11,020,000
19/03/2013	11,600	0.00 ■■	0.00	11,500	11,600	11,500	3,460	40,136,000
18/03/2013	11,600	0.00 ■■	0.00	11,500	11,600	11,400	6,070	70,412,000
15/03/2013	11,600	0.10 ▲	0.87	11,300	11,800	11,300	25,360	294,176,000
14/03/2013	11,900	0.00 ■■	0.00	11,600	11,900	11,600	1,340	15,946,000
13/03/2013	11,900	0.00 ■■	0.00	11,900	11,900	11,800	10,910	129,829,000
12/03/2013	11,900	0.00 ■■	0.00	12,200	12,200	11,800	2,810	33,439,000
11/03/2013	11,900	0.10 ▲	0.85	11,800	12,000	11,600	20,610	245,259,000
08/03/2013	11,800	0.20 ▲	1.72	11,700	11,800	11,700	15,050	177,590,000
07/03/2013	11,600	-0.10 ▼	-0.85	11,600	11,700	11,600	9,860	114,376,000
06/03/2013	11,700	0.10 ▲	0.86	11,600	11,700	11,600	2,380	27,846,000
05/03/2013	11,600	0.00 ■■	0.00	11,500	11,700	11,500	5,580	64,728,000
04/03/2013	11,600	-0.20 ▼	-1.69	11,800	11,800	11,600	15,560	180,496,000
01/03/2013	11,800	0.00 ■■	0.00	11,600	11,800	11,600	60	708,000
28/02/2013	11,800	0.10 ▲	0.85	11,700	11,800	11,700	1,100	12,980,000
27/02/2013	11,700	0.00 ■■	0.00	11,700	11,800	11,700	5,560	65,052,000
26/02/2013	11,700	-0.30 ▼	-2.50	11,800	11,800	11,600	37,480	438,516,000
25/02/2013	12,000	0.30 ▲	2.56	12,000	12,000	12,000	110	1,320,000
22/02/2013	11,700	-0.30 ▼	-2.50	11,800	11,900	11,600	16,430	192,231,000
21/02/2013	12,000	0.00 ■■	0.00	11,800	12,200	11,700	10,830	129,960,000
20/02/2013	12,000	0.00 ■■	0.00	11,600	12,000	11,600	4,940	59,280,000
19/02/2013	12,000	-0.50 ▼	-4.00	12,500	12,500	11,800	46,310	555,720,000
18/02/2013	12,500	0.50 ▲	4.17	12,000	12,500	11,900	77,720	971,500,000
08/02/2013	12,000	0.70 ▲	6.19	11,600	12,000	11,400	9,350	112,200,000
07/02/2013	11,300	0.00 ■■	0.00	11,200	11,700	11,100	3,320	37,516,000
06/02/2013	11,300	-0.30 ▼	-2.59	11,700	11,700	11,300	21,220	239,786,000
05/02/2013	11,600	-0.10 ▼	-0.85	11,600	11,700	11,600	380	4,408,000
04/02/2013	11,700	0.00 ■■	0.00	11,700	11,700	11,600	7,100	83,070,000
01/02/2013	11,700	-0.10 ▼	-0.85	11,800	11,800	11,600	15,830	185,211,000
31/01/2013	11,800	0.00 ■■	0.00	11,600	11,800	11,600	13,130	154,934,000
30/01/2013	11,800	0.30 ▲	2.61	11,600	11,800	11,600	2,530	29,854,000
29/01/2013	11,500	-0.20 ▼	-1.71	11,600	11,700	11,500	86,560	995,440,000
28/01/2013	11,700	0.00 ■■	0.00	11,700	12,000	11,500	34,570	404,469,000
25/01/2013	11,700	0.10 ▲	0.86	11,900	11,900	11,700	11,370	133,029,000
24/01/2013	11,600	0.10 ▲	0.87	11,200	11,600	11,200	2,830	32,828,000
23/01/2013	11,500	-0.10 ▼	-0.86	11,500	11,600	11,500	1,930	22,195,000
22/01/2013	11,600	-0.40 ▼	-3.33	12,000	12,000	11,200	18,300	212,280,000
21/01/2013	12,000	0.00 ■■	0.00	12,000	12,400	12,000	10,650	127,800,000
18/01/2013	12,000	-0.60 ▼	-4.76	12,600	12,600	11,800	8,740	104,880,000
17/01/2013	12,600	-0.10 ▼	-0.79	12,500	12,600	12,200	1,800	22,680,000
16/01/2013	12,700	-0.10 ▼	-0.78	12,900	13,000	12,000	12,590	159,893,000
15/01/2013	12,800	0.20 ▲	1.59	12,800	12,800	12,800	50	640,000
14/01/2013	12,600	-0.30 ▼	-2.33	12,900	12,900	12,500	11,500	144,900,000
11/01/2013	12,900	0.00 ■■	0.00	12,900	13,000	12,700	10,000	129,000,000
10/01/2013	12,900	0.00 ■■	0.00	12,800	12,900	12,500	6,550	84,495,000
09/01/2013	12,900	-0.10 ▼	-0.77	13,000	13,100	12,600	4,170	53,793,000
08/01/2013	13,000	0.40 ▲	3.17	12,500	13,000	12,300	28,220	366,860,000
07/01/2013	12,600	0.40 ▲	3.28	12,200	12,800	12,200	12,700	160,020,000
04/01/2013	12,200	0.10 ▲	0.83	12,100	12,300	12,100	2,720	33,184,000
03/01/2013	12,100	-0.40 ▼	-3.20	12,500	12,500	12,100	4,650	56,265,000
02/01/2013	12,500	-0.10 ▼	-0.79	12,500	12,500	12,500	30,600	382,500,000
28/12/2012	12,600	0.40 ▲	3.28	12,200	12,600	12,000	4,660	58,716,000
27/12/2012	12,200	0.20 ▲	1.67	11,900	12,600	11,900	24,500	298,900,000
26/12/2012	12,000	0.10 ▲	0.84	11,900	12,000	11,900	13,460	161,520,000
25/12/2012	11,900	0.00 ■■	0.00	11,900	11,900	11,900	4,050	48,195,000
24/12/2012	11,900	0.00 ■■	0.00	11,900	12,000	11,900	9,290	110,551,000
21/12/2012	11,900	0.00 ■■	0.00	11,900	11,900	11,900	3,850	45,815,000
20/12/2012	11,900	0.20 ▲	1.71	11,700	11,900	11,700	210	2,499,000
19/12/2012	11,700	0.00 ■■	0.00	11,700	11,700	11,700	10,490	122,733,000
18/12/2012	11,700	-0.30 ▼	-2.50	11,700	11,700	11,600	3,340	39,078,000
17/12/2012	12,000	0.20 ▲	1.69	11,700	12,000	11,600	4,970	59,640,000
14/12/2012	11,800	-0.10 ▼	-0.84	11,900	11,900	11,800	3,080	36,344,000
13/12/2012	11,900	-0.10 ▼	-0.83	11,800	11,900	11,800	110	1,309,000
12/12/2012	12,000	0.00 ■■	0.00	11,900	12,000	11,600	13,060	156,720,000
11/12/2012	12,000	-0.20 ▼	-1.64	12,000	12,100	12,000	3,210	38,520,000
10/12/2012	12,200	0.20 ▲	1.67	12,000	12,200	12,000	4,010	48,922,000
07/12/2012	12,000	0.00 ■■	0.00	12,000	12,000	11,900	4,620	55,440,000
06/12/2012	12,000	-0.20 ▼	-1.64	12,300	12,300	12,000	2,610	31,320,000
05/12/2012	12,200	0.10 ▲	0.83	12,100	12,200	12,100	4,690	57,218,000
04/12/2012	12,100	0.10 ▲	0.83	12,100	12,600	12,100	2,000	24,200,000
03/12/2012	12,000	0.00 ■■	0.00	11,500	12,000	11,500	1,710	20,520,000
30/11/2012	12,000	-0.10 ▼	-0.83	12,100	12,100	12,000	1,400	16,800,000
29/11/2012	12,100	0.50 ▲	4.31	11,600	12,100	11,600	16,180	195,778,000
28/11/2012	11,600	0.10 ▲	0.87	11,500	11,700	11,500	19,990	231,884,000
27/11/2012	11,500	0.00 ■■	0.00	11,500	11,600	11,500	15,930	183,195,000
26/11/2012	11,500	0.10 ▲	0.88	11,500	11,600	11,500	25,290	290,835,000
23/11/2012	11,400	-0.10 ▼	-0.87	11,400	11,500	11,400	3,600	41,040,000
22/11/2012	11,500	0.00 ■■	0.00	11,500	11,500	11,400	4,680	53,820,000
21/11/2012	11,500	0.00 ■■	0.00	11,500	11,500	11,400	3,930	45,195,000
20/11/2012	11,500	-0.10 ▼	-0.86	11,500	11,500	11,400	12,610	145,015,000
19/11/2012	11,600	0.20 ▲	1.75	11,600	11,700	11,600	18,310	212,396,000
16/11/2012	11,400	-0.20 ▼	-1.72	11,600	11,600	11,400	15,660	178,524,000
15/11/2012	11,600	-0.20 ▼	-1.69	11,800	11,800	11,600	8,620	99,992,000
14/11/2012	11,800	0.20 ▲	1.72	11,900	11,900	11,800	2,800	33,040,000
13/11/2012	11,600	0.10 ▲	0.87	11,500	11,600	11,500	9,020	104,632,000
12/11/2012	11,500	0.10 ▲	0.88	11,400	11,500	11,400	18,110	208,265,000
09/11/2012	11,400	-0.20 ▼	-1.72	11,200	11,400	11,100	14,530	165,642,000
08/11/2012	11,600	-0.60 ▼	-4.92	11,600	11,800	11,600	5,530	64,148,000
07/11/2012	12,200	-0.20 ▼	-1.61	12,300	12,300	11,900	7,840	95,648,000
06/11/2012	12,400	-0.60 ▼	-4.62	13,000	13,000	12,400	7,010	86,924,000
05/11/2012	13,000	-0.60 ▼	-4.41	13,000	13,000	13,000	2,310	30,030,000
02/11/2012	13,600	-0.10 ▼	-0.73	13,100	13,900	13,100	8,590	116,824,000
01/11/2012	13,700	0.00 ■■	0.00	13,600	13,700	13,600	80	1,096,000
31/10/2012	13,700	0.20 ▲	1.48	13,500	13,700	13,500	1,210	16,577,000
30/10/2012	13,500	-0.20 ▼	-1.46	13,400	13,500	13,400	40	540,000
29/10/2012	13,700	0.10 ▲	0.74	13,700	13,700	13,700	3,000	41,100,000
26/10/2012	13,600	0.00 ■■	0.00	13,600	13,600	13,600	550	7,480,000
25/10/2012	13,600	-0.20 ▼	-1.45	13,500	13,600	13,200	3,700	50,320,000
24/10/2012	13,800	-0.20 ▼	-1.43	14,000	14,000	13,300	6,360	87,768,000
23/10/2012	14,000	0.00 ■■	0.00	13,700	14,000	13,700	4,630	64,820,000
22/10/2012	14,000	-0.10 ▼	-0.71	14,000	14,000	14,000	13,660	191,240,000
19/10/2012	14,100	-0.70 ▼	-4.73	14,400	14,800	14,100	18,980	267,618,000
18/10/2012	14,800	-0.10 ▼	-0.67	14,800	14,800	14,800	150	2,220,000
17/10/2012	14,900	0.00 ■■	0.00	14,900	14,900	14,900	2,420	36,058,000
16/10/2012	14,900	0.40 ▲	2.76	14,600	14,900	14,600	10,180	151,682,000
15/10/2012	14,500	-0.40 ▼	-2.68	14,500	14,900	14,500	6,140	89,030,000
12/10/2012	14,900	0.20 ▲	1.36	14,400	14,900	14,400	20	298,000
11/10/2012	14,700	-0.10 ▼	-0.68	15,000	15,000	14,700	2,820	41,454,000
10/10/2012	14,800	0.10 ▲	0.68	14,600	14,800	14,400	1,030	15,244,000
09/10/2012	14,700	-0.30 ▼	-2.00	14,800	15,000	14,700	2,360	34,692,000
08/10/2012	15,000	0.40 ▲	2.74	15,000	15,000	14,600	130	1,950,000
05/10/2012	14,600	0.10 ▲	0.69	14,500	14,600	14,400	4,680	68,328,000
04/10/2012	14,500	0.00 ■■	0.00	14,500	14,500	14,500	4,080	59,160,000
03/10/2012	14,500	0.00 ■■	0.00	15,000	15,000	14,400	4,230	61,335,000
02/10/2012	14,500	0.00 ■■	0.00	14,000	14,500	14,000	1,010	14,645,000
01/10/2012	14,500	0.00 ■■	0.00	14,900	14,900	14,500	680	9,860,000
28/09/2012	14,500	-0.10 ▼	-0.68	14,500	14,600	14,500	1,050	15,225,000
27/09/2012	14,600	0.00 ■■	0.00	14,300	14,700	14,300	5,250	76,650,000
26/09/2012	14,600	0.00 ■■	0.00	14,700	14,800	14,500	5,800	84,680,000
25/09/2012	14,600	-0.10 ▼	-0.68	14,800	14,800	14,600	2,120	30,952,000
24/09/2012	14,700	0.00 ■■	0.00	14,700	15,000	14,700	7,040	103,488,000
21/09/2012	14,700	-0.30 ▼	-2.00	15,100	15,100	14,700	1,530	22,491,000
20/09/2012	15,000	-0.10 ▼	-0.66	15,000	15,000	14,900	2,600	39,000,000
19/09/2012	15,100	0.00 ■■	0.00	15,200	15,200	15,000	11,600	175,160,000
18/09/2012	15,100	-0.70 ▼	-4.43	15,800	15,800	15,100	17,330	261,683,000
17/09/2012	15,800	0.00 ■■	0.00	15,300	15,800	15,300	310	4,898,000
14/09/2012	15,800	0.50 ▲	3.27	16,000	16,000	15,500	2,330	36,814,000
13/09/2012	15,300	-0.60 ▼	-3.77	15,800	15,800	15,300	2,800	42,840,000
12/09/2012	15,900	0.30 ▲	1.92	15,900	15,900	15,600	13,680	217,512,000
11/09/2012	15,600	0.00 ■■	0.00	15,600	15,600	15,000	4,870	75,972,000
10/09/2012	15,600	0.30 ▲	1.96	15,800	15,800	15,000	360	5,616,000
07/09/2012	15,300	0.20 ▲	1.32	15,100	15,300	15,100	10,310	157,743,000
06/09/2012	15,100	-0.20 ▼	-1.31	15,400	15,600	15,100	20,620	311,362,000
05/09/2012	15,300	-0.70 ▼	-4.38	16,000	16,000	15,300	2,140	32,742,000
04/09/2012	16,000	0.40 ▲	2.56	15,600	16,000	15,600	2,010	32,160,000
31/08/2012	15,600	-0.20 ▼	-1.27	15,800	15,800	15,600	9,110	142,116,000
30/08/2012	15,800	0.00 ■■	0.00	16,000	16,000	15,800	2,500	39,500,000
29/08/2012	15,800	0.20 ▲	1.28	15,800	16,000	15,800	24,210	382,518,000
28/08/2012	15,600	-0.20 ▼	-1.27	15,400	15,600	15,400	3,510	54,756,000
27/08/2012	15,800	0.30 ▲	1.94	15,000	15,800	14,800	22,120	349,496,000
24/08/2012	15,500	0.70 ▲	4.73	14,100	15,500	14,100	12,900	199,950,000
23/08/2012	14,800	-0.70 ▼	-4.52	15,100	15,200	14,800	90,670	1,341,916,000
22/08/2012	15,500	-0.20 ▼	-1.27	15,700	15,700	15,500	21,900	339,450,000
21/08/2012	15,700	-0.70 ▼	-4.27	16,000	16,000	15,600	47,100	739,470,000
20/08/2012	16,400	-0.30 ▼	-1.80	16,600	16,600	16,400	3,140	51,496,000
17/08/2012	16,700	0.00 ■■	0.00	16,500	16,700	16,400	550	9,185,000
16/08/2012	16,700	0.30 ▲	1.83	16,600	16,700	16,600	30	501,000
15/08/2012	16,400	-0.20 ▼	-1.20	16,700	16,700	16,400	21,730	356,372,000
14/08/2012	16,600	0.00 ■■	0.00	16,600	16,600	16,500	2,540	42,164,000
13/08/2012	16,600	0.00 ■■	0.00	16,000	16,600	16,000	1,970	32,702,000
10/08/2012	16,600	0.10 ▲	0.61	16,400	16,600	16,400	1,010	16,766,000
09/08/2012	16,500	-0.10 ▼	-0.60	16,500	16,800	16,500	5,380	88,770,000
08/08/2012	16,600	-0.10 ▼	-0.60	16,400	16,700	16,400	5,620	93,292,000
07/08/2012	16,700	0.30 ▲	1.83	16,400	16,700	16,400	110	1,837,000
06/08/2012	16,400	-0.40 ▼	-2.38	16,800	16,800	16,400	4,360	71,504,000
03/08/2012	16,800	0.40 ▲	2.44	16,800	16,800	16,800	14,700	246,960,000
02/08/2012	16,400	0.00 ■■	0.00	16,200	16,400	16,200	10,920	179,088,000
01/08/2012	16,400	-0.20 ▼	-1.20	16,700	16,700	16,200	24,680	404,752,000
31/07/2012	16,600	-0.10 ▼	-0.60	16,200	16,800	16,100	50,050	830,830,000
30/07/2012	16,700	0.20 ▲	1.21	16,700	16,800	16,500	710	11,857,000
27/07/2012	16,500	0.00 ■■	0.00	16,900	16,900	16,400	36,550	603,075,000
26/07/2012	16,500	0.10 ▲	0.61	16,600	16,700	16,300	12,870	212,355,000
25/07/2012	16,400	-0.20 ▼	-1.20	16,400	16,400	16,300	650	10,660,000
24/07/2012	16,600	-0.20 ▼	-1.19	16,500	16,800	16,400	8,100	134,460,000
23/07/2012	16,800	-0.10 ▼	-0.59	16,900	16,900	16,500	2,050	34,440,000
20/07/2012	16,900	0.20 ▲	1.20	16,900	16,900	16,700	18,960	320,424,000
19/07/2012	16,700	0.30 ▲	1.83	16,400	16,700	16,300	17,950	299,765,000
18/07/2012	16,400	0.00 ■■	0.00	16,500	16,500	16,400	27,130	444,932,000
17/07/2012	16,400	0.30 ▲	1.86	16,200	16,400	16,100	28,700	470,680,000
16/07/2012	16,100	-0.50 ▼	-3.01	16,900	16,900	15,900	7,230	116,403,000
13/07/2012	16,600	0.60 ▲	3.75	16,000	16,800	16,000	8,430	139,938,000
12/07/2012	16,000	0.00 ■■	0.00	16,300	16,300	16,000	3,820	61,120,000
11/07/2012	16,000	0.00 ■■	0.00	16,000	16,500	15,800	22,000	352,000,000
10/07/2012	16,000	-0.10 ▼	-0.62	16,000	16,000	15,800	8,120	129,920,000
09/07/2012	16,100	0.00 ■■	0.00	16,200	16,300	15,900	10,760	173,236,000
06/07/2012	16,100	0.20 ▲	1.26	16,000	16,100	16,000	1,300	20,930,000
05/07/2012	15,900	-0.10 ▼	-0.62	16,000	16,000	15,900	2,600	41,340,000
04/07/2012	16,000	0.30 ▲	1.91	15,900	16,300	15,900	8,840	141,440,000
03/07/2012	15,700	-0.10 ▼	-0.63	15,800	15,900	15,700	11,470	180,079,000
02/07/2012	15,800	-0.30 ▼	-1.86	16,100	16,400	15,800	10,550	166,690,000
29/06/2012	16,100	0.30 ▲	1.90	16,000	16,100	16,000	14,400	231,840,000
28/06/2012	15,800	-0.40 ▼	-2.47	15,800	16,400	15,700	47,320	747,656,000
27/06/2012	16,200	0.00 ■■	0.00	16,400	16,500	16,200	33,840	548,208,000
26/06/2012	16,200	-0.50 ▼	-2.99	16,500	16,600	16,200	25,050	405,810,000
25/06/2012	16,700	0.10 ▲	0.60	16,800	17,200	16,400	7,060	117,902,000
22/06/2012	16,600	-0.20 ▼	-1.19	16,900	17,000	16,500	16,070	266,762,000
21/06/2012	16,800	-0.20 ▼	-1.18	16,900	17,000	16,800	29,270	491,736,000
20/06/2012	17,000	0.20 ▲	1.19	16,800	17,000	16,800	1,120	19,040,000
19/06/2012	16,800	-0.30 ▼	-1.75	16,800	17,100	16,800	1,210	20,328,000
18/06/2012	17,100	0.20 ▲	1.18	17,000	17,300	17,000	12,770	218,367,000
15/06/2012	16,900	0.40 ▲	2.42	16,700	17,000	16,700	5,470	92,443,000
14/06/2012	16,500	-0.50 ▼	-2.94	17,200	17,200	16,500	22,710	374,715,000
13/06/2012	17,000	0.30 ▲	1.80	16,800	17,200	16,800	7,340	124,780,000
12/06/2012	16,700	-0.60 ▼	-3.47	17,000	17,400	16,700	31,730	529,891,000
11/06/2012	17,300	0.30 ▲	1.76	17,000	17,400	16,800	20,550	355,515,000
08/06/2012	17,000	0.00 ■■	0.00	17,000	17,500	17,000	23,010	391,170,000
07/06/2012	17,000	0.20 ▲	1.19	17,100	17,300	16,900	32,970	560,490,000
06/06/2012	16,800	-0.20 ▼	-1.18	17,500	17,500	16,800	24,420	410,256,000
05/06/2012	17,000	0.10 ▲	0.59	17,300	17,300	17,000	5,200	88,400,000
04/06/2012	16,900	-0.10 ▼	-0.59	17,300	17,300	16,500	27,570	465,933,000
01/06/2012	17,000	-0.50 ▼	-2.86	17,900	17,900	17,000	73,260	1,245,420,000
31/05/2012	17,500	-0.50 ▼	-2.78	18,000	18,000	17,400	24,410	427,175,000
30/05/2012	18,000	0.00 ■■	0.00	18,200	18,200	17,900	16,260	292,680,000
29/05/2012	18,000	0.00 ■■	0.00	17,400	18,000	17,400	12,170	219,060,000
28/05/2012	18,000	0.00 ■■	0.00	18,000	18,400	17,700	36,580	658,440,000
25/05/2012	18,000	0.70 ▲	4.05	17,500	18,100	17,500	34,940	628,920,000
24/05/2012	17,300	-0.10 ▼	-0.57	17,300	17,500	17,000	30,440	526,612,000
23/05/2012	17,400	-0.50 ▼	-2.79	17,900	17,900	17,400	144,840	2,520,216,000
22/05/2012	17,900	-0.20 ▼	-1.10	18,100	18,100	17,500	28,630	512,477,000
21/05/2012	18,100	0.80 ▲	4.62	17,100	18,100	17,100	53,490	968,169,000
18/05/2012	17,300	-0.60 ▼	-3.35	17,900	17,900	17,100	86,530	1,496,969,000
17/05/2012	17,900	-0.20 ▼	-1.10	18,100	18,600	17,900	26,820	480,078,000
16/05/2012	18,100	0.20 ▲	1.12	17,900	18,300	17,800	36,670	663,727,000
15/05/2012	17,900	-0.30 ▼	-1.65	18,000	18,200	17,900	72,150	1,291,485,000
14/05/2012	18,200	-0.70 ▼	-3.70	18,900	18,900	18,200	185,440	3,375,008,000
11/05/2012	18,900	-0.60 ▼	-3.08	19,500	19,500	18,800	257,670	4,869,963,000
10/05/2012	19,500	-0.60 ▼	-2.99	20,500	20,500	19,300	169,900	3,313,050,000
09/05/2012	20,100	0.10 ▲	0.50	20,000	20,400	19,700	198,240	3,984,624,000
08/05/2012	20,000	0.60 ▲	3.09	19,500	20,300	19,400	356,430	7,128,600,000
07/05/2012	19,400	-0.10 ▼	-0.51	19,800	19,800	19,000	81,530	1,581,682,000
04/05/2012	19,500	0.70 ▲	3.72	18,900	19,700	18,800	178,750	3,485,625,000
03/05/2012	18,800	0.00 ■■	0.00	18,400	18,800	17,900	164,930	3,100,684,000
02/05/2012	18,800	-0.90 ▼	-4.57	19,600	19,600	18,800	336,350	6,323,380,000
27/04/2012	19,700	-0.30 ▼	-1.50	19,800	20,000	19,500	169,200	3,333,240,000
26/04/2012	20,000	-0.40 ▼	-1.96	20,400	20,400	19,500	143,090	2,861,800,000
25/04/2012	20,400	0.00 ■■	0.00	20,600	20,700	20,000	282,860	5,770,344,000
24/04/2012	20,400	0.00 ■■	0.00	20,300	20,400	19,400	169,780	3,463,512,000
23/04/2012	20,400	0.40 ▲	2.00	20,800	21,000	20,100	205,430	4,190,772,000
20/04/2012	20,000	0.90 ▲	4.71	20,000	20,000	19,100	401,310	8,026,200,000
19/04/2012	19,100	0.90 ▲	4.95	18,500	19,100	18,300	400,370	7,647,067,000
18/04/2012	18,200	-0.30 ▼	-1.62	18,200	18,600	17,800	218,230	3,971,786,000
17/04/2012	18,500	0.40 ▲	2.21	18,100	18,500	17,600	151,080	2,794,980,000
16/04/2012	18,100	0.30 ▲	1.69	17,800	18,100	17,500	75,300	1,362,930,000
13/04/2012	17,800	0.00 ■■	0.00	17,900	18,000	17,500	45,510	810,078,000
12/04/2012	17,800	-0.20 ▼	-1.11	18,200	18,200	17,800	82,000	1,459,600,000
11/04/2012	18,000	0.30 ▲	1.69	17,500	18,200	17,100	46,300	833,400,000
10/04/2012	17,700	0.20 ▲	1.14	17,700	17,900	17,500	51,940	919,338,000
09/04/2012	17,500	0.10 ▲	0.57	17,400	17,500	17,200	6,560	114,800,000
06/04/2012	17,400	0.00 ■■	0.00	17,400	17,500	17,300	34,360	597,864,000
05/04/2012	17,400	0.20 ▲	1.16	17,100	17,400	17,100	13,930	242,382,000
04/04/2012	17,200	-0.40 ▼	-2.27	17,200	17,600	17,000	33,770	580,844,000
03/04/2012	17,600	0.50 ▲	2.92	17,100	17,600	17,100	12,000	211,200,000
30/03/2012	17,100	-0.20 ▼	-1.16	17,100	17,400	17,100	19,380	331,398,000
29/03/2012	17,300	-0.30 ▼	-1.70	17,700	17,900	17,200	28,680	496,164,000
28/03/2012	17,600	0.10 ▲	0.57	17,800	17,800	17,400	13,610	239,536,000
27/03/2012	17,500	-0.40 ▼	-2.23	17,900	17,900	17,500	38,260	669,550,000
26/03/2012	17,900	-0.20 ▼	-1.10	17,900	18,200	17,300	86,080	1,540,832,000
23/03/2012	18,100	0.30 ▲	1.69	18,100	18,400	18,000	98,800	1,788,280,000
22/03/2012	17,800	-0.20 ▼	-1.11	18,000	18,000	17,700	31,420	559,276,000
21/03/2012	18,000	0.00 ■■	0.00	18,100	18,300	17,900	43,800	788,400,000
20/03/2012	18,000	0.00 ■■	0.00	18,200	18,400	17,800	9,140	164,520,000
19/03/2012	18,000	0.00 ■■	0.00	18,100	18,100	18,000	38,900	700,200,000
16/03/2012	18,000	0.00 ■■	0.00	18,000	18,300	17,800	36,260	652,680,000
15/03/2012	18,000	0.50 ▲	2.86	17,600	18,200	17,600	18,480	332,640,000
14/03/2012	17,500	-0.10 ▼	-0.57	17,500	17,600	17,500	41,910	733,425,000
13/03/2012	17,600	0.20 ▲	1.15	17,300	17,800	17,300	26,460	465,696,000
12/03/2012	17,400	-0.10 ▼	-0.57	17,400	17,600	17,300	19,400	337,560,000
09/03/2012	17,500	-0.20 ▼	-1.13	17,600	17,900	17,400	75,800	1,326,500,000
08/03/2012	17,700	-0.70 ▼	-3.80	17,900	18,200	17,700	28,480	504,096,000
07/03/2012	18,400	0.00 ■■	0.00	18,400	18,400	17,800	97,640	1,796,576,000
06/03/2012	18,400	-0.90 ▼	-4.66	19,900	19,900	18,400	158,500	2,916,400,000
05/03/2012	19,300	0.90 ▲	4.89	18,700	19,300	18,700	205,400	3,964,220,000
02/03/2012	18,400	-0.10 ▼	-0.54	18,500	18,900	18,400	82,380	1,515,792,000
01/03/2012	18,500	0.20 ▲	1.09	18,000	19,000	18,000	33,270	615,495,000
29/02/2012	18,300	0.10 ▲	0.55	18,200	18,300	17,900	33,490	612,867,000
28/02/2012	18,200	-0.80 ▼	-4.21	19,100	19,500	18,200	149,650	2,723,630,000
27/02/2012	19,000	0.90 ▲	4.97	18,200	19,000	18,200	114,530	2,176,070,000
24/02/2012	18,100	0.50 ▲	2.84	17,700	18,200	17,600	65,270	1,181,387,000
23/02/2012	17,600	-0.10 ▼	-0.56	17,700	17,800	17,400	42,640	750,464,000
22/02/2012	17,700	0.60 ▲	3.51	17,400	17,700	17,100	124,060	2,195,862,000
21/02/2012	17,100	-0.10 ▼	-0.58	17,200	17,400	17,100	154,620	2,644,002,000
20/02/2012	17,200	0.00 ■■	0.00	17,200	17,600	17,200	180,400	3,102,880,000
17/02/2012	17,200	-0.40 ▼	-2.27	17,700	17,700	17,200	26,850	461,820,000
16/02/2012	17,600	-0.10 ▼	-0.56	17,600	17,900	17,600	2,080	36,608,000
15/02/2012	17,700	0.50 ▲	2.91	17,700	17,700	17,200	17,880	316,476,000
14/02/2012	17,200	0.20 ▲	1.18	16,400	17,200	16,400	41,450	712,940,000
13/02/2012	17,000	-0.40 ▼	-2.30	17,000	17,100	17,000	15,980	271,660,000
10/02/2012	17,400	-0.50 ▼	-2.79	17,600	17,800	17,300	37,880	659,112,000
09/02/2012	17,900	-0.40 ▼	-2.19	18,300	18,300	17,800	45,430	813,197,000
08/02/2012	18,300	0.30 ▲	1.67	18,400	18,600	18,000	18,370	336,171,000
07/02/2012	20,000	-0.20 ▼	-0.99	20,100	20,200	19,800	85,920	1,718,400,000
06/02/2012	20,200	0.10 ▲	0.50	20,100	20,300	20,000	32,090	648,218,000
03/02/2012	20,100	-0.40 ▼	-1.95	20,000	20,400	19,900	48,450	973,845,000
02/02/2012	20,500	0.30 ▲	1.49	20,600	20,600	20,400	34,820	713,810,000
01/02/2012	20,200	0.50 ▲	2.54	19,700	20,200	19,000	28,460	574,892,000
31/01/2012	19,700	0.40 ▲	2.07	19,900	20,200	19,600	44,420	875,074,000
30/01/2012	19,300	0.90 ▲	4.89	18,400	19,300	18,400	35,770	690,361,000
20/01/2012	18,400	0.00 ■■	0.00	18,800	18,800	18,400	52,370	963,608,000
19/01/2012	18,400	0.60 ▲	3.37	18,200	18,500	18,200	39,150	720,360,000
18/01/2012	17,800	0.80 ▲	4.71	17,200	17,800	17,200	27,590	491,102,000
17/01/2012	17,000	0.00 ■■	0.00	16,900	17,100	16,800	6,370	108,290,000
16/01/2012	17,000	0.20 ▲	1.19	17,000	17,000	16,600	10,910	185,470,000
13/01/2012	16,800	-0.20 ▼	-1.18	16,700	17,200	16,600	400	6,720,000
12/01/2012	17,000	-0.20 ▼	-1.16	16,900	17,000	16,800	6,600	112,200,000
11/01/2012	17,200	0.10 ▲	0.58	17,100	17,200	16,900	14,430	248,196,000
10/01/2012	17,100	-0.10 ▼	-0.58	17,200	17,200	17,100	14,220	243,162,000
09/01/2012	17,200	0.00 ■■	0.00	17,500	17,500	17,100	14,390	247,508,000
06/01/2012	17,200	0.00 ■■	0.00	17,100	17,500	17,100	12,210	210,012,000
05/01/2012	17,200	0.00 ■■	0.00	17,500	17,500	17,000	24,420	420,024,000
04/01/2012	17,200	-0.20 ▼	-1.15	17,300	17,500	17,100	58,070	998,804,000
03/01/2012	17,400	0.20 ▲	1.16	17,600	18,000	17,400	61,200	1,064,880,000
30/12/2011	17,200	0.40 ▲	2.38	16,500	17,400	16,500	34,430	592,196,000
29/12/2011	16,800	0.00 ■■	0.00	16,700	16,800	16,700	4,300	72,240,000
28/12/2011	16,800	0.30 ▲	1.82	16,700	16,800	16,400	16,530	277,704,000
27/12/2011	16,500	-0.30 ▼	-1.79	16,700	16,700	16,500	4,850	80,025,000
26/12/2011	16,800	0.00 ■■	0.00	16,800	17,000	16,700	12,060	202,608,000
23/12/2011	16,800	0.00 ■■	0.00	16,800	16,800	16,500	3,750	63,000,000
22/12/2011	16,800	-0.20 ▼	-1.18	17,300	17,300	16,800	4,650	78,120,000
21/12/2011	17,000	0.60 ▲	3.66	16,400	17,200	16,400	8,140	138,380,000
20/12/2011	16,400	-0.60 ▼	-3.53	17,000	17,000	16,400	14,770	242,228,000
19/12/2011	17,000	0.00 ■■	0.00	17,000	17,400	17,000	4,710	80,070,000
16/12/2011	17,000	0.20 ▲	1.19	17,000	17,000	16,800	550	9,350,000
15/12/2011	16,800	-0.20 ▼	-1.18	17,000	17,000	16,700	6,280	105,504,000
14/12/2011	17,000	-0.20 ▼	-1.16	17,000	17,100	17,000	7,500	127,500,000
13/12/2011	17,200	0.10 ▲	0.58	17,200	17,300	17,000	3,760	64,672,000
12/12/2011	17,100	-0.20 ▼	-1.16	17,200	17,400	17,100	4,080	69,768,000
09/12/2011	17,300	0.00 ■■	0.00	17,400	17,400	17,000	1,210	20,933,000
08/12/2011	17,300	0.20 ▲	1.17	16,700	17,300	16,700	7,240	125,252,000
07/12/2011	17,100	-0.10 ▼	-0.58	17,200	17,300	17,000	5,920	101,232,000
06/12/2011	17,200	-0.20 ▼	-1.15	17,300	17,300	17,000	7,100	122,120,000
05/12/2011	17,400	0.40 ▲	2.35	17,400	17,400	17,100	12,250	213,150,000
02/12/2011	17,000	0.20 ▲	1.19	17,000	17,000	16,900	5,290	89,930,000
01/12/2011	16,800	-0.10 ▼	-0.59	16,800	17,000	16,800	2,500	42,000,000
30/11/2011	16,900	-0.20 ▼	-1.17	17,500	17,500	16,900	7,390	124,891,000
29/11/2011	17,100	0.00 ■■	0.00	17,600	17,600	17,000	8,210	140,391,000
28/11/2011	17,100	-0.20 ▼	-1.16	17,300	17,500	17,100	1,640	28,044,000
25/11/2011	17,300	0.20 ▲	1.17	17,200	17,500	17,100	3,740	64,702,000
24/11/2011	17,100	-0.20 ▼	-1.16	17,400	17,400	17,100	11,940	204,174,000
23/11/2011	17,300	0.40 ▲	2.37	17,000	17,500	16,500	11,860	205,178,000
22/11/2011	16,900	0.40 ▲	2.42	16,500	17,200	16,400	4,180	70,642,000
21/11/2011	16,500	0.00 ■■	0.00	16,100	16,600	16,100	3,180	52,470,000
18/11/2011	16,500	-0.30 ▼	-1.79	16,200	17,000	16,200	14,010	231,165,000
17/11/2011	16,800	-0.50 ▼	-2.89	17,300	17,300	16,700	2,590	43,512,000
16/11/2011	17,300	-0.10 ▼	-0.57	16,800	17,400	16,600	11,470	198,431,000
15/11/2011	17,400	0.00 ■■	0.00	17,400	17,400	16,800	2,220	38,628,000
14/11/2011	17,400	-0.20 ▼	-1.14	17,600	17,600	17,200	4,660	81,084,000
11/11/2011	17,600	-0.20 ▼	-1.12	17,800	18,000	17,500	4,800	84,480,000
10/11/2011	17,800	-0.50 ▼	-2.73	18,300	18,300	17,600	13,770	245,106,000
09/11/2011	18,300	0.50 ▲	2.81	18,300	18,500	18,000	13,400	245,220,000
08/11/2011	17,800	0.80 ▲	4.71	17,500	17,800	17,300	53,380	950,164,000
07/11/2011	17,000	0.80 ▲	4.94	16,400	17,000	16,300	16,060	273,020,000
04/11/2011	16,200	-0.10 ▼	-0.61	16,200	16,600	16,200	3,450	55,890,000
03/11/2011	16,300	0.40 ▲	2.52	15,800	16,300	15,500	9,970	162,511,000
02/11/2011	15,900	-0.50 ▼	-3.05	15,900	16,300	15,900	7,480	118,932,000
01/11/2011	16,400	-0.10 ▼	-0.61	16,500	16,500	15,900	9,040	148,256,000
31/10/2011	16,500	-0.10 ▼	-0.60	17,000	17,000	16,500	14,900	245,850,000
28/10/2011	16,600	0.00 ■■	0.00	16,300	17,000	16,300	23,930	397,238,000
27/10/2011	16,600	-0.30 ▼	-1.78	16,700	16,900	16,500	14,470	240,202,000
26/10/2011	16,900	-0.20 ▼	-1.17	17,000	17,000	16,800	4,010	67,769,000
25/10/2011	17,100	-0.60 ▼	-3.39	17,400	17,500	17,000	13,120	224,352,000
24/10/2011	17,700	0.00 ■■	0.00	17,800	17,800	17,300	16,060	284,262,000
21/10/2011	17,700	-0.10 ▼	-0.56	17,800	17,900	17,300	9,960	176,292,000
20/10/2011	17,800	-0.40 ▼	-2.20	18,000	18,000	17,800	12,110	215,558,000
19/10/2011	18,200	0.20 ▲	1.11	17,700	18,300	17,700	14,500	263,900,000
18/10/2011	18,000	0.00 ■■	0.00	18,000	18,000	18,000	4,260	76,680,000
17/10/2011	18,000	0.40 ▲	2.27	18,400	18,400	17,800	28,140	506,520,000
14/10/2011	31,500	0.20 ▲	0.64	31,800	32,000	31,200	60,960	1,920,240,000
13/10/2011	31,300	0.30 ▲	0.97	31,000	31,400	31,000	23,930	749,009,000
12/10/2011	31,000	0.00 ■■	0.00	31,000	31,000	30,500	5,430	168,330,000
11/10/2011	31,000	-0.90 ▼	-2.82	31,100	31,700	31,000	10,060	311,860,000
10/10/2011	31,900	-0.10 ▼	-0.31	32,000	32,200	30,600	14,750	470,525,000
07/10/2011	32,000	0.20 ▲	0.63	32,800	32,800	31,800	24,590	786,880,000
06/10/2011	31,800	1.20 ▲	3.92	31,400	31,800	31,400	8,830	280,794,000
05/10/2011	30,600	0.40 ▲	1.32	30,200	31,400	30,200	17,220	526,932,000
04/10/2011	30,200	0.60 ▲	2.03	30,800	30,800	29,200	9,640	291,128,000
03/10/2011	29,600	-0.50 ▼	-1.66	31,500	31,500	29,600	36,030	1,066,488,000
30/09/2011	30,100	-0.30 ▼	-0.99	31,500	31,500	29,900	12,160	366,016,000
29/09/2011	30,400	-1.50 ▼	-4.70	30,400	31,000	30,400	23,150	703,760,000
28/09/2011	31,900	-1.60 ▼	-4.78	31,900	33,800	31,900	36,190	1,154,461,000
27/09/2011	33,500	1.20 ▲	3.72	33,500	33,900	32,700	92,180	3,088,030,000
26/09/2011	32,300	1.50 ▲	4.87	32,300	32,300	32,300	48,650	1,571,395,000
23/09/2011	30,800	1.40 ▲	4.76	30,800	30,800	30,800	156,120	4,808,496,000
22/09/2011	29,400	1.40 ▲	5.00	28,000	29,400	28,000	26,370	775,278,000
21/09/2011	28,000	0.20 ▲	0.72	27,900	28,200	27,600	14,820	414,960,000
20/09/2011	27,800	0.80 ▲	2.96	27,800	27,800	26,000	9,650	268,270,000
19/09/2011	27,000	0.00 ■■	0.00	27,000	27,000	27,000	1,050	28,350,000
16/09/2011	27,000	-0.30 ▼	-1.10	27,000	27,000	26,500	7,220	194,940,000
15/09/2011	27,300	0.00 ■■	0.00	27,300	27,300	27,000	3,880	105,924,000
14/09/2011	27,300	-0.50 ▼	-1.80	28,200	28,200	27,200	4,550	124,215,000
13/09/2011	27,800	0.80 ▲	2.96	28,300	28,300	27,000	25,130	698,614,000
12/09/2011	27,000	1.20 ▲	4.65	24,600	27,000	24,600	2,620	70,740,000
09/09/2011	25,800	-1.20 ▼	-4.44	27,000	27,000	25,800	8,050	207,690,000
08/09/2011	27,000	0.20 ▲	0.75	27,000	27,200	27,000	12,120	327,240,000
07/09/2011	26,800	1.00 ▲	3.88	27,000	27,000	26,500	8,010	214,668,000
06/09/2011	25,800	0.20 ▲	0.78	25,600	25,800	25,400	2,610	67,338,000
05/09/2011	25,600	0.60 ▲	2.40	25,200	25,600	25,200	670	17,152,000
01/09/2011	25,000	0.30 ▲	1.21	25,300	25,300	25,000	3,360	84,000,000
31/08/2011	24,700	0.00 ■■	0.00	24,700	24,800	24,700	2,640	65,208,000
30/08/2011	24,700	0.40 ▲	1.65	25,200	25,200	24,500	2,260	55,822,000
29/08/2011	24,300	0.80 ▲	3.40	24,500	24,500	23,400	5,940	144,342,000
26/08/2011	23,500	0.00 ■■	0.00	23,500	23,500	23,500	0	0
25/08/2011	23,500	-0.60 ▼	-2.49	24,100	24,100	23,500	320	7,520,000
24/08/2011	24,100	0.00 ■■	0.00	24,100	24,100	24,100	0	0
23/08/2011	24,100	0.20 ▲	0.84	23,500	24,200	23,500	2,370	57,117,000
22/08/2011	23,900	1.00 ▲	4.37	23,500	23,900	23,500	1,060	25,334,000
19/08/2011	22,900	-1.00 ▼	-4.18	23,500	23,500	22,900	4,200	96,180,000
18/08/2011	23,900	0.10 ▲	0.42	24,000	24,000	23,900	4,790	114,481,000
17/08/2011	23,800	0.40 ▲	1.71	24,000	24,000	22,300	13,320	317,016,000
16/08/2011	23,400	-0.10 ▼	-0.43	23,400	23,400	23,400	1,190	27,846,000
15/08/2011	23,500	0.30 ▲	1.29	23,000	23,500	23,000	4,160	97,760,000
12/08/2011	23,200	0.70 ▲	3.11	22,700	23,200	22,000	1,100	25,520,000
11/08/2011	22,500	0.30 ▲	1.35	23,000	23,000	22,200	562,560	12,657,600,000
10/08/2011	22,200	-1.10 ▼	-4.72	23,100	23,200	22,200	3,600	79,920,000
09/08/2011	23,300	1.10 ▲	4.95	21,100	23,300	21,100	11,270	262,591,000
08/08/2011	22,200	-1.10 ▼	-4.72	22,200	22,200	22,200	4,753,090	105,518,598,000
05/08/2011	23,300	0.30 ▲	1.30	23,300	23,300	23,300	10	233,000
04/08/2011	23,000	1.00 ▲	4.55	22,500	23,000	22,500	550	12,650,000
03/08/2011	22,000	-1.00 ▼	-4.35	24,100	24,100	21,900	22,500	495,000,000
02/08/2011	23,000	-0.60 ▼	-2.54	23,000	23,000	23,000	2,000	46,000,000
01/08/2011	23,600	-0.30 ▼	-1.26	23,500	24,500	23,500	1,700	40,120,000
29/07/2011	23,900	0.40 ▲	1.70	24,000	24,000	23,500	4,040	96,556,000
28/07/2011	23,500	0.30 ▲	1.29	23,500	24,300	23,000	4,740	111,390,000
27/07/2011	23,200	-0.10 ▼	-0.43	23,000	23,300	22,500	64,330	1,492,456,000
26/07/2011	23,300	0.00 ■■	0.00	23,400	23,400	23,100	500	11,650,000
25/07/2011	23,300	0.90 ▲	4.02	22,500	23,300	22,500	25,490	593,917,000
22/07/2011	22,400	-1.10 ▼	-4.68	23,500	23,500	22,400	1,890	42,336,000
21/07/2011	23,500	0.00 ■■	0.00	23,000	23,500	23,000	50,070	1,176,645,000
20/07/2011	23,500	0.00 ■■	0.00	23,500	23,500	23,000	198,720	4,669,920,000
19/07/2011	23,500	0.00 ■■	0.00	23,500	23,500	23,500	620	14,570,000
18/07/2011	23,500	-1.00 ▼	-4.08	23,500	23,500	23,500	18	423,000
15/07/2011	24,500	0.00 ■■	0.00	23,400	24,500	23,400	250	6,125,000
14/07/2011	24,500	-0.10 ▼	-0.41	23,400	24,800	23,400	990	24,255,000
13/07/2011	24,600	1.10 ▲	4.68	23,500	24,600	23,400	4,040	99,384,000
12/07/2011	23,500	0.00 ■■	0.00	23,500	23,500	23,500	5,820	136,770,000
11/07/2011	23,500	-0.50 ▼	-2.08	23,500	23,500	23,500	1,150	27,025,000
08/07/2011	24,000	0.00 ■■	0.00	24,000	24,000	24,000	520	12,480,000
07/07/2011	24,000	0.00 ■■	0.00	24,000	24,000	24,000	20	480,000
06/07/2011	24,000	0.50 ▲	2.13	24,500	24,500	24,000	1,550	37,200,000
05/07/2011	23,500	0.00 ■■	0.00	23,500	23,500	23,500	20	470,000
04/07/2011	23,500	0.10 ▲	0.43	23,400	23,500	23,400	1,030	24,205,000
01/07/2011	23,400	-0.50 ▼	-2.09	23,000	23,400	22,800	2,410	56,394,000
30/06/2011	23,900	-0.10 ▼	-0.42	23,500	23,900	23,500	1,890	45,171,000
29/06/2011	24,000	0.00 ■■	0.00	23,400	24,000	23,400	300	7,200,000
28/06/2011	24,000	0.00 ■■	0.00	23,400	24,000	23,400	750	18,000,000
27/06/2011	24,000	0.50 ▲	2.13	23,500	24,000	23,500	6,650	159,600,000
24/06/2011	23,500	0.00 ■■	0.00	23,500	23,600	23,500	740	17,390,000
23/06/2011	23,500	0.50 ▲	2.17	23,600	23,600	23,000	8,010	188,235,000
22/06/2011	23,000	0.00 ■■	0.00	22,500	23,000	22,500	130	2,990,000
21/06/2011	23,000	0.50 ▲	2.22	22,600	23,000	22,600	2,760	63,480,000
20/06/2011	22,500	0.00 ■■	0.00	22,500	22,500	22,500	9,900	222,750,000
17/06/2011	22,500	-0.20 ▼	-0.88	22,500	22,600	22,500	2,400	54,000,000
16/06/2011	22,700	0.20 ▲	0.89	22,600	22,700	22,500	3,740	84,898,000
15/06/2011	22,500	0.00 ■■	0.00	22,500	22,600	22,500	2,840	63,900,000
14/06/2011	22,500	-0.20 ▼	-0.88	22,500	22,600	22,500	10,000	225,000,000
13/06/2011	22,700	0.30 ▲	1.34	22,600	22,700	22,300	16,220	368,194,000
10/06/2011	22,400	-0.50 ▼	-2.18	22,500	22,500	22,400	15,150	339,360,000
09/06/2011	22,900	0.70 ▲	3.15	22,900	22,900	22,900	10	229,000
08/06/2011	22,200	-0.70 ▼	-3.06	22,500	22,900	22,200	3,060	67,932,000
07/06/2011	22,900	0.20 ▲	0.88	22,900	22,900	22,900	10	229,000
06/06/2011	22,700	-0.10 ▼	-0.44	21,700	22,700	21,700	1,840	41,768,000
03/06/2011	22,800	-0.10 ▼	-0.44	22,900	22,900	22,800	1,310	29,868,000
02/06/2011	22,900	-0.10 ▼	-0.43	23,000	23,000	22,500	16,200	370,980,000
01/06/2011	23,000	0.00 ■■	0.00	23,000	23,000	23,000	380	8,740,000
31/05/2011	23,000	0.20 ▲	0.88	23,000	23,000	23,000	200	4,600,000
30/05/2011	22,800	0.80 ▲	3.64	21,400	22,800	21,400	7,500	171,000,000
27/05/2011	22,000	-0.10 ▼	-0.45	22,100	22,500	21,500	58,230	1,281,060,000
26/05/2011	22,100	1.00 ▲	4.74	20,200	22,100	20,200	10,000	221,000,000
25/05/2011	21,100	-1.00 ▼	-4.52	21,400	21,800	21,100	70,200	1,481,220,000
24/05/2011	22,100	-0.50 ▼	-2.21	22,000	22,600	22,000	57,110	1,262,131,000
23/05/2011	22,600	0.20 ▲	0.89	22,400	22,700	22,200	37,280	842,528,000
20/05/2011	22,400	-0.40 ▼	-1.75	22,400	22,500	22,300	83,580	1,872,192,000
19/05/2011	22,800	-0.10 ▼	-0.44	22,500	22,800	22,300	55,400	1,263,120,000
18/05/2011	22,900	0.30 ▲	1.33	22,900	22,900	22,900	5,000	114,500,000
17/05/2011	22,600	-0.20 ▼	-0.88	23,400	23,400	22,500	5,580	126,108,000
16/05/2011	22,800	-0.20 ▼	-0.87	23,100	23,100	22,700	1,110	25,308,000
13/05/2011	23,000	0.10 ▲	0.44	23,500	23,500	22,500	4,070	93,610,000
12/05/2011	22,900	-0.60 ▼	-2.55	23,500	23,500	22,900	2,860	65,494,000
11/05/2011	23,500	0.00 ■■	0.00	23,500	23,500	23,500	10	235,000
10/05/2011	23,500	0.00 ■■	0.00	23,400	23,500	23,400	6,070	142,645,000
09/05/2011	23,500	0.50 ▲	2.17	22,700	23,500	22,700	620	14,570,000
06/05/2011	23,000	-0.50 ▼	-2.13	23,400	23,500	22,700	22,160	509,680,000
05/05/2011	23,500	0.00 ■■	0.00	23,500	23,500	23,500	100	2,350,000
04/05/2011	23,500	-0.30 ▼	-1.26	23,000	23,500	23,000	120	2,820,000
29/04/2011	23,800	0.30 ▲	1.28	23,500	23,800	23,200	32,570	775,166,000
28/04/2011	23,500	-0.30 ▼	-1.26	23,800	23,800	23,000	14,900	350,150,000
27/04/2011	23,800	-0.50 ▼	-2.06	23,800	23,800	23,100	9,450	224,910,000
26/04/2011	24,300	0.30 ▲	1.25	24,300	24,300	24,300	5,000	121,500,000
25/04/2011	24,000	1.10 ▲	4.80	23,500	24,000	22,900	28,130	675,120,000
22/04/2011	22,900	0.10 ▲	0.44	23,700	23,700	22,200	2,510	57,479,000
21/04/2011	22,800	0.30 ▲	1.33	21,800	22,800	21,800	8,840	201,552,000
20/04/2011	22,500	-0.40 ▼	-1.75	24,000	24,000	21,800	22,050	496,125,000
19/04/2011	22,900	-0.90 ▼	-3.78	22,700	23,500	22,700	4,950	113,355,000
18/04/2011	23,800	-0.20 ▼	-0.83	24,000	24,000	23,800	522	12,423,600
15/04/2011	24,000	0.40 ▲	1.69	23,600	24,000	23,600	160	3,840,000
14/04/2011	23,600	-0.40 ▼	-1.67	24,000	24,000	23,600	11,510	271,636,000
13/04/2011	24,000	0.00 ■■	0.00	23,100	24,000	22,800	1,290	30,960,000
08/04/2011	24,000	-0.40 ▼	-1.64	24,000	24,400	24,000	6,030	144,720,000
07/04/2011	24,400	-0.60 ▼	-2.40	24,200	24,500	24,200	2,940	71,736,000
06/04/2011	25,000	1.00 ▲	4.17	24,500	25,000	24,400	7,870	196,750,000
05/04/2011	24,000	0.00 ■■	0.00	24,200	24,200	24,000	310	7,440,000
04/04/2011	24,000	-0.40 ▼	-1.64	24,400	24,500	24,000	3,500	84,000,000
01/04/2011	24,400	-0.10 ▼	-0.41	24,400	24,400	24,400	100	2,440,000
31/03/2011	24,500	0.50 ▲	2.08	24,500	24,500	24,000	62,790	1,538,355,000
30/03/2011	24,000	-0.50 ▼	-2.04	24,500	24,500	24,000	3,260	78,240,000
29/03/2011	24,500	0.00 ■■	0.00	24,900	24,900	24,500	5,020	122,990,000
28/03/2011	24,500	-0.30 ▼	-1.21	25,500	26,000	24,500	12,490	306,005,000
25/03/2011	24,800	0.00 ■■	0.00	24,000	24,900	24,000	28,160	698,368,000
24/03/2011	24,800	-0.20 ▼	-0.80	24,200	25,000	24,200	8,570	212,536,000
23/03/2011	25,000	0.10 ▲	0.40	25,000	25,000	24,500	17,810	445,250,000
22/03/2011	24,900	0.00 ■■	0.00	25,500	25,500	24,500	6,860	170,814,000
21/03/2011	24,900	0.10 ▲	0.40	24,800	25,300	24,300	16,460	409,854,000
18/03/2011	24,800	0.00 ■■	0.00	24,500	24,800	24,000	34,020	843,696,000
17/03/2011	24,800	0.00 ■■	0.00	24,200	25,000	23,800	16,870	418,376,000
16/03/2011	24,800	-0.20 ▼	-0.80	24,200	25,800	24,100	16,450	407,960,000
15/03/2011	25,000	-0.50 ▼	-1.96	25,000	25,000	24,600	4,730	118,250,000
14/03/2011	25,500	0.00 ■■	0.00	25,400	25,500	25,400	8,020	204,510,000
11/03/2011	25,500	0.00 ■■	0.00	25,900	25,900	25,000	15,470	394,485,000
10/03/2011	25,500	0.50 ▲	2.00	25,700	25,700	24,100	11,000	280,500,000
09/03/2011	25,000	-0.70 ▼	-2.72	25,800	25,800	24,600	11,030	275,750,000
08/03/2011	25,700	0.10 ▲	0.39	26,000	26,000	24,400	7,170	184,269,000
07/03/2011	25,600	-0.40 ▼	-1.54	24,800	25,600	24,800	4,510	115,456,000
04/03/2011	26,000	0.20 ▲	0.78	26,000	26,000	26,000	3,010	78,260,000
03/03/2011	25,800	-0.20 ▼	-0.77	25,800	25,800	25,800	4,350	112,230,000
02/03/2011	26,000	0.60 ▲	2.36	24,300	26,000	24,300	7,900	205,400,000
01/03/2011	26,400	-0.10 ▼	-0.38	25,200	26,400	25,200	4,620	121,968,000
28/02/2011	26,500	0.00 ■■	0.00	26,500	26,500	26,500	3,210	85,065,000
25/02/2011	26,500	0.00 ■■	0.00	26,400	26,500	25,500	4,260	112,890,000
24/02/2011	26,500	0.00 ■■	0.00	26,500	26,500	26,500	700	18,550,000
23/02/2011	26,500	0.00 ■■	0.00	27,000	27,000	26,000	13,420	355,630,000
22/02/2011	26,500	0.70 ▲	2.71	24,800	26,500	24,700	19,040	504,560,000
21/02/2011	25,800	-0.70 ▼	-2.64	26,000	26,000	25,200	39,070	1,008,006,000
18/02/2011	26,500	-0.30 ▼	-1.12	26,200	26,500	26,200	13,580	359,870,000
17/02/2011	26,800	-0.10 ▼	-0.37	26,000	26,800	25,800	12,010	321,868,000
16/02/2011	26,900	0.00 ■■	0.00	26,900	26,900	26,900	270	7,263,000
15/02/2011	26,900	-0.10 ▼	-0.37	26,300	27,000	26,300	2,150	57,835,000
14/02/2011	27,000	0.00 ■■	0.00	27,000	27,000	27,000	2,850	76,950,000
11/02/2011	27,000	0.00 ■■	0.00	27,000	27,000	26,700	2,550	68,850,000
10/02/2011	27,000	0.00 ■■	0.00	27,000	27,000	27,000	3,000	81,000,000
09/02/2011	27,000	0.00 ■■	0.00	27,000	27,000	27,000	4,500	121,500,000
08/02/2011	27,000	0.00 ■■	0.00	27,000	27,000	27,000	3,200	86,400,000
28/01/2011	27,000	-0.50 ▼	-1.82	28,000	28,000	27,000	19,950	538,650,000
27/01/2011	27,500	1.00 ▲	3.77	26,100	27,500	26,100	24,340	669,350,000
26/01/2011	26,500	-0.50 ▼	-1.85	27,000	27,300	26,500	6,140	162,710,000
25/01/2011	27,000	0.00 ■■	0.00	27,000	27,000	26,600	3,200	86,400,000
24/01/2011	27,000	0.00 ■■	0.00	26,000	27,000	26,000	10,630	287,010,000
21/01/2011	27,000	0.00 ■■	0.00	27,000	27,000	25,900	27,390	739,530,000
20/01/2011	27,000	0.30 ▲	1.12	25,800	27,000	25,800	24,950	673,650,000
19/01/2011	26,700	-0.10 ▼	-0.37	26,700	26,700	25,600	127,050	3,392,235,000
18/01/2011	26,800	0.00 ■■	0.00	26,900	26,900	26,600	6,630	177,684,000
17/01/2011	26,800	0.00 ■■	0.00	26,000	26,900	26,000	9,560	256,208,000
14/01/2011	26,800	0.00 ■■	0.00	26,800	26,800	26,500	8,250	221,100,000
13/01/2011	26,800	-0.20 ▼	-0.74	27,000	27,000	26,800	5,650	151,420,000
12/01/2011	27,000	0.10 ▲	0.37	27,000	27,000	27,000	5,510	148,770,000
11/01/2011	26,900	-0.10 ▼	-0.37	26,000	26,900	26,000	10,810	290,789,000
10/01/2011	27,000	-0.20 ▼	-0.74	26,000	27,000	26,000	2,510	67,770,000
07/01/2011	27,200	0.30 ▲	1.12	27,000	27,200	26,800	6,490	176,528,000
06/01/2011	26,900	0.40 ▲	1.51	26,900	27,000	26,600	51,640	1,389,116,000
05/01/2011	26,500	-0.50 ▼	-1.85	26,500	26,500	26,300	11,280	298,920,000
04/01/2011	27,000	0.10 ▲	0.37	26,900	27,000	26,500	3,540	95,580,000
31/12/2010	26,900	0.00 ■■	0.00	26,800	26,900	26,600	2,810	75,589,000
30/12/2010	26,900	0.40 ▲	1.51	26,200	26,900	26,000	37,230	1,001,487,000
29/12/2010	26,500	-1.10 ▼	-3.99	27,700	27,700	26,500	11,180	296,270,000
28/12/2010	27,600	-0.10 ▼	-0.36	26,800	27,600	26,400	11,970	330,372,000
27/12/2010	27,700	0.00 ■■	0.00	27,700	27,700	26,600	2,560	70,912,000
24/12/2010	27,700	0.70 ▲	2.59	26,700	27,700	26,700	2,590	71,743,000
23/12/2010	27,000	-0.90 ▼	-3.23	27,800	27,800	27,000	12,260	331,020,000
22/12/2010	27,900	0.00 ■■	0.00	27,000	27,900	27,000	3,280	91,512,000
21/12/2010	27,900	0.10 ▲	0.36	27,000	27,900	26,800	25,130	701,127,000
20/12/2010	27,800	-0.30 ▼	-1.07	28,700	28,700	27,800	6,540	181,812,000
17/12/2010	28,100	0.80 ▲	2.93	28,500	28,500	27,300	2,910	81,771,000
16/12/2010	27,300	0.00 ■■	0.00	27,800	28,000	27,000	5,270	143,871,000
15/12/2010	27,300	-0.60 ▼	-2.15	27,100	28,000	27,100	13,770	375,921,000
14/12/2010	27,900	-0.90 ▼	-3.12	28,100	28,100	27,400	43,360	1,209,744,000
13/12/2010	28,800	0.80 ▲	2.86	29,000	29,100	28,500	11,910	343,008,000
10/12/2010	28,000	0.00 ■■	0.00	27,600	28,000	27,400	22,550	631,400,000
09/12/2010	28,000	1.00 ▲	3.70	27,200	28,000	27,000	7,790	218,120,000
08/12/2010	27,000	-1.00 ▼	-3.57	27,500	27,500	27,000	23,700	639,900,000
07/12/2010	28,000	-0.90 ▼	-3.11	28,200	28,500	27,500	51,470	1,441,160,000
06/12/2010	28,900	-0.90 ▼	-3.02	29,800	29,800	28,900	18,150	524,535,000
03/12/2010	29,800	0.80 ▲	2.76	29,500	30,000	29,000	59,370	1,769,226,000
02/12/2010	29,000	0.20 ▲	0.69	28,200	29,000	28,200	35,980	1,043,420,000
01/12/2010	28,800	0.30 ▲	1.05	28,100	29,200	28,100	4,250	122,400,000
30/11/2010	28,500	0.20 ▲	0.71	28,900	29,200	28,500	52,530	1,497,105,000
29/11/2010	28,300	0.00 ■■	0.00	27,200	28,400	27,200	8,010	226,683,000
26/11/2010	28,300	0.00 ■■	0.00	29,000	29,000	26,900	6,830	193,289,000
25/11/2010	28,300	1.20 ▲	4.43	27,400	28,300	27,400	14,860	420,538,000
24/11/2010	27,100	0.00 ■■	0.00	27,100	27,400	27,000	18,330	496,743,000
23/11/2010	27,100	0.60 ▲	2.26	27,000	27,300	26,500	10,890	295,119,000
22/11/2010	26,500	-0.50 ▼	-1.85	25,700	27,000	25,700	12,190	323,035,000
19/11/2010	27,000	-0.30 ▼	-1.10	26,600	27,000	26,600	32,910	888,570,000
18/11/2010	27,300	0.60 ▲	2.25	26,800	27,400	26,800	10,280	280,644,000
17/11/2010	26,700	0.50 ▲	1.91	25,300	26,700	25,300	11,130	297,171,000
16/11/2010	26,200	0.00 ■■	0.00	26,200	26,300	25,700	28,250	740,150,000
15/11/2010	26,200	0.00 ■■	0.00	26,200	26,200	25,200	12,660	331,692,000
12/11/2010	26,200	-0.20 ▼	-0.76	26,200	26,400	26,000	71,900	1,883,780,000
11/11/2010	26,400	-0.60 ▼	-2.22	26,700	26,900	26,400	53,010	1,399,464,000
10/11/2010	27,000	-0.30 ▼	-1.10	27,000	27,100	26,500	54,850	1,480,950,000
09/11/2010	27,300	-0.20 ▼	-0.73	27,000	27,300	26,300	81,740	2,231,502,000
08/11/2010	27,500	-0.30 ▼	-1.08	27,800	27,800	27,400	9,620	264,550,000
05/11/2010	27,800	0.10 ▲	0.36	28,000	28,000	27,700	17,230	478,994,000
04/11/2010	27,700	-0.20 ▼	-0.72	27,600	27,800	27,500	14,290	395,833,000
03/11/2010	27,900	0.00 ■■	0.00	27,900	28,100	27,500	31,700	884,430,000
02/11/2010	27,900	-0.10 ▼	-0.36	28,000	28,000	27,200	34,110	951,669,000
01/11/2010	28,000	-1.00 ▼	-3.45	27,800	28,300	27,800	29,160	816,480,000
29/10/2010	29,000	0.70 ▲	2.47	29,000	29,200	27,000	46,250	1,341,250,000
28/10/2010	30,300	0.80 ▲	2.71	29,200	30,300	29,200	49,420	1,497,426,000
27/10/2010	29,500	-0.10 ▼	-0.34	29,100	29,800	29,000	37,830	1,115,985,000
26/10/2010	29,600	-1.20 ▼	-3.90	30,500	30,800	29,600	123,970	3,669,512,000
25/10/2010	30,800	0.00 ■■	0.00	30,900	30,900	30,400	26,230	807,884,000
22/10/2010	30,800	0.30 ▲	0.98	31,700	31,700	30,500	6,580	202,664,000
21/10/2010	30,500	-0.30 ▼	-0.97	30,800	31,000	30,500	6,110	186,355,000
20/10/2010	30,800	-0.40 ▼	-1.28	31,400	31,400	30,500	47,190	1,453,452,000
19/10/2010	31,200	-0.10 ▼	-0.32	31,000	31,200	30,800	13,640	425,568,000
18/10/2010	31,300	0.30 ▲	0.97	30,000	31,300	30,000	23,210	726,473,000
15/10/2010	31,000	-0.40 ▼	-1.27	31,400	31,400	30,700	39,710	1,231,010,000
14/10/2010	31,400	1.40 ▲	4.67	31,300	31,500	30,900	79,530	2,497,242,000
13/10/2010	30,000	0.10 ▲	0.33	29,400	30,000	29,400	4,740	142,200,000
12/10/2010	29,900	0.20 ▲	0.67	30,000	30,000	29,000	18,060	539,994,000
11/10/2010	29,700	0.10 ▲	0.34	29,000	29,800	29,000	17,760	527,472,000
08/10/2010	29,600	-0.60 ▼	-1.99	29,500	30,000	29,500	32,900	973,840,000
07/10/2010	30,200	-0.20 ▼	-0.66	29,100	30,500	29,100	33,600	1,014,720,000
06/10/2010	30,400	0.60 ▲	2.01	29,800	30,400	29,000	12,990	394,896,000
05/10/2010	29,800	0.40 ▲	1.36	29,000	29,900	28,600	10,040	299,192,000
04/10/2010	29,400	-1.50 ▼	-4.85	29,600	30,300	29,400	67,400	1,981,560,000
01/10/2010	30,900	-0.50 ▼	-1.59	30,900	30,900	30,900	2,950	91,155,000
30/09/2010	31,400	0.90 ▲	2.95	30,500	31,400	30,000	23,740	745,436,000
29/09/2010	30,500	-0.30 ▼	-0.97	30,500	30,900	30,500	20,750	632,875,000
28/09/2010	30,800	0.00 ■■	0.00	31,000	31,100	30,600	31,360	965,888,000
27/09/2010	30,800	0.40 ▲	1.32	30,400	31,500	30,300	4,590	141,372,000
24/09/2010	30,400	0.00 ■■	0.00	30,800	30,800	30,200	28,780	874,912,000
23/09/2010	30,400	-0.50 ▼	-1.62	31,200	31,200	30,000	42,230	1,283,792,000
22/09/2010	30,900	-0.50 ▼	-1.59	30,700	31,000	30,700	9,470	292,623,000
21/09/2010	31,400	-0.40 ▼	-1.26	31,000	31,500	30,300	9,960	312,744,000
20/09/2010	31,800	0.40 ▲	1.27	32,500	32,500	30,000	37,160	1,181,688,000
17/09/2010	31,400	1.00 ▲	3.29	30,800	31,500	30,200	122,500	3,846,500,000
16/09/2010	30,400	0.00 ■■	0.00	30,500	30,500	29,600	20,960	637,184,000
15/09/2010	30,400	-0.10 ▼	-0.33	30,000	30,500	29,400	55,060	1,673,824,000
14/09/2010	30,500	0.10 ▲	0.33	30,200	30,900	30,200	17,870	545,035,000
13/09/2010	30,400	-1.60 ▼	-5.00	30,600	32,600	30,400	88,970	2,704,688,000
10/09/2010	32,000	-1.50 ▼	-4.48	32,600	33,500	32,000	52,830	1,690,560,000
09/09/2010	33,500	1.50 ▲	4.69	32,000	33,500	32,000	79,440	2,661,240,000
08/09/2010	32,000	0.30 ▲	0.95	30,800	32,000	30,600	47,650	1,524,800,000
07/09/2010	31,700	-0.30 ▼	-0.94	32,000	32,500	30,700	39,560	1,254,052,000
06/09/2010	32,000	1.50 ▲	4.92	31,100	32,000	31,100	91,410	2,925,120,000
01/09/2010	30,500	0.40 ▲	1.33	30,400	30,500	29,500	39,780	1,213,290,000
31/08/2010	30,100	0.70 ▲	2.38	29,700	30,500	29,000	55,190	1,661,219,000
30/08/2010	29,400	1.40 ▲	5.00	29,000	29,400	29,000	42,500	1,249,500,000
27/08/2010	28,000	0.40 ▲	1.45	27,600	28,400	27,300	56,550	1,583,400,000
26/08/2010	27,600	0.00 ■■	0.00	27,900	28,700	27,100	85,560	2,361,456,000
25/08/2010	27,600	-1.40 ▼	-4.83	29,000	29,000	27,600	61,420	1,695,192,000
24/08/2010	29,000	-1.50 ▼	-4.92	29,800	29,800	29,000	104,890	3,041,810,000
23/08/2010	30,500	-0.80 ▼	-2.56	30,700	31,000	30,500	40,740	1,242,570,000
20/08/2010	31,300	-0.20 ▼	-0.63	31,500	31,500	30,400	30,770	963,101,000
19/08/2010	31,500	-0.20 ▼	-0.63	31,800	31,800	30,800	17,230	542,745,000
18/08/2010	31,700	-0.70 ▼	-2.16	32,400	32,400	30,900	47,530	1,506,701,000
17/08/2010	32,400	0.00 ■■	0.00	31,400	32,500	31,400	43,610	1,412,964,000
16/08/2010	32,400	1.20 ▲	3.85	31,900	32,500	31,400	53,150	1,722,060,000
13/08/2010	31,200	0.60 ▲	1.96	29,400	31,200	29,400	24,270	757,224,000
12/08/2010	30,600	-1.60 ▼	-4.97	31,500	31,500	30,600	33,000	1,009,800,000
11/08/2010	32,200	-0.10 ▼	-0.31	32,300	32,400	31,700	34,160	1,099,952,000
10/08/2010	32,300	-1.20 ▼	-3.58	33,500	33,500	31,900	50,820	1,641,486,000
09/08/2010	33,500	-1.40 ▼	-4.01	34,200	34,300	33,500	37,900	1,269,650,000
06/08/2010	34,900	-0.10 ▼	-0.29	34,200	35,000	33,800	24,830	866,567,000
05/08/2010	35,000	-1.00 ▼	-2.78	35,700	36,200	35,000	29,590	1,035,650,000
04/08/2010	36,000	-0.90 ▼	-2.44	35,300	36,000	35,200	106,470	3,832,920,000
03/08/2010	36,900	-0.30 ▼	-0.81	37,200	37,200	36,500	13,480	497,412,000
02/08/2010	37,200	-0.10 ▼	-0.27	37,800	37,800	37,000	6,500	241,800,000
30/07/2010	37,300	0.90 ▲	2.47	36,700	37,300	36,500	20,550	766,515,000
29/07/2010	36,400	0.10 ▲	0.28	36,200	36,600	36,200	26,670	970,788,000
28/07/2010	36,300	-1.30 ▼	-3.46	36,700	37,000	36,300	32,180	1,168,134,000
27/07/2010	37,600	0.50 ▲	1.35	37,100	37,600	36,800	24,150	908,040,000
26/07/2010	37,100	-0.10 ▼	-0.27	38,400	38,400	37,100	2,220	82,362,000
23/07/2010	37,200	-0.30 ▼	-0.80	37,400	37,600	37,200	27,350	1,017,420,000
22/07/2010	37,500	-1.00 ▼	-2.60	38,200	38,300	37,200	25,640	961,500,000
21/07/2010	38,500	0.60 ▲	1.58	37,900	38,500	37,900	53,060	2,042,810,000
20/07/2010	37,900	0.50 ▲	1.34	37,500	38,400	37,100	26,630	1,009,277,000
19/07/2010	37,400	-0.50 ▼	-1.32	37,500	37,900	37,400	76,390	2,856,986,000
16/07/2010	37,900	-0.10 ▼	-0.26	38,000	38,000	37,700	43,390	1,644,481,000
15/07/2010	38,000	-0.30 ▼	-0.78	37,800	38,400	37,700	22,510	855,380,000
14/07/2010	38,300	-0.30 ▼	-0.78	38,900	38,900	38,300	46,400	1,777,120,000
13/07/2010	38,600	1.00 ▲	2.66	38,800	38,800	37,900	63,200	2,439,520,000
12/07/2010	37,600	0.20 ▲	0.53	37,500	37,600	37,000	7,950	298,920,000
09/07/2010	37,400	0.30 ▲	0.81	37,500	37,600	37,400	26,230	981,002,000
08/07/2010	37,100	0.00 ■■	0.00	38,100	38,100	37,100	18,280	678,188,000
07/07/2010	37,100	-0.10 ▼	-0.27	37,200	37,900	37,100	33,580	1,245,818,000
06/07/2010	37,200	-0.80 ▼	-2.11	38,000	38,000	37,000	42,940	1,597,368,000
05/07/2010	38,000	0.50 ▲	1.33	38,000	38,500	38,000	16,710	634,980,000
02/07/2010	37,500	0.90 ▲	2.46	37,000	38,400	37,000	52,620	1,973,250,000
01/07/2010	36,600	-0.20 ▼	-0.54	37,000	37,300	36,500	46,750	1,711,050,000
30/06/2010	36,800	-0.70 ▼	-1.87	36,600	37,000	36,600	54,390	2,001,552,000
29/06/2010	37,500	-0.10 ▼	-0.27	37,700	37,700	37,300	68,950	2,585,625,000
28/06/2010	37,600	-0.40 ▼	-1.05	38,000	38,000	37,500	61,650	2,318,040,000
25/06/2010	38,000	-0.90 ▼	-2.31	38,300	38,800	38,000	62,370	2,370,060,000
24/06/2010	38,900	-0.10 ▼	-0.26	39,800	39,800	38,700	53,930	2,097,877,000
23/06/2010	39,000	-0.30 ▼	-0.76	38,600	39,800	38,600	23,530	917,670,000
22/06/2010	39,300	0.20 ▲	0.51	38,800	41,000	38,800	156,230	6,139,839,000
21/06/2010	39,100	0.60 ▲	1.56	38,500	40,000	38,500	162,520	6,354,532,000
18/06/2010	38,500	0.00 ■■	0.00	38,100	38,900	38,100	43,660	1,680,910,000
17/06/2010	38,500	-0.90 ▼	-2.28	38,500	39,300	38,500	78,880	3,036,880,000
16/06/2010	39,400	0.60 ▲	1.55	39,900	39,900	39,300	84,750	3,339,150,000
15/06/2010	38,800	1.80 ▲	4.86	37,500	38,800	37,500	138,690	5,381,172,000
14/06/2010	37,000	0.30 ▲	0.82	36,700	37,400	36,700	30,960	1,145,520,000
11/06/2010	36,700	0.40 ▲	1.10	37,300	37,300	36,500	42,930	1,575,531,000
10/06/2010	36,300	0.30 ▲	0.83	36,500	36,500	36,300	10,030	364,089,000
09/06/2010	36,000	0.00 ■■	0.00	37,600	37,600	36,000	41,020	1,476,720,000
08/06/2010	36,000	-0.20 ▼	-0.55	36,000	36,200	35,500	77,310	2,783,160,000
07/06/2010	36,200	-1.60 ▼	-4.23	36,600	36,700	36,000	126,620	4,583,644,000
04/06/2010	37,800	-0.10 ▼	-0.26	38,000	38,200	37,600	61,400	2,320,920,000
03/06/2010	37,900	-0.10 ▼	-0.26	38,500	38,800	37,000	95,090	3,603,911,000
02/06/2010	38,000	-0.10 ▼	-0.26	38,100	38,100	37,700	37,280	1,416,640,000
01/06/2010	38,100	0.00 ■■	0.00	37,200	38,200	37,200	43,530	1,658,493,000
31/05/2010	38,100	-1.30 ▼	-3.30	38,000	39,300	37,900	85,330	3,251,073,000
28/05/2010	39,400	1.80 ▲	4.79	38,800	39,400	38,500	120,000	4,728,000,000
27/05/2010	37,600	-0.10 ▼	-0.27	37,700	37,900	37,300	63,460	2,386,096,000
26/05/2010	37,700	1.70 ▲	4.72	36,000	37,700	36,000	90,210	3,400,917,000
25/05/2010	36,000	0.00 ■■	0.00	34,400	36,500	34,400	104,010	3,744,360,000
24/05/2010	36,000	-0.50 ▼	-1.37	35,700	37,500	34,700	55,670	2,004,120,000
21/05/2010	36,500	-1.90 ▼	-4.95	36,500	36,900	36,500	111,680	4,076,320,000
20/05/2010	38,400	-0.40 ▼	-1.03	37,000	38,900	36,900	211,800	8,133,120,000
19/05/2010	38,800	-2.00 ▼	-4.90	39,300	40,800	38,800	99,610	3,864,868,000
18/05/2010	40,800	-0.50 ▼	-1.21	41,300	41,300	40,300	88,500	3,610,800,000
17/05/2010	41,300	-0.50 ▼	-1.20	43,000	43,000	40,000	124,270	5,132,351,000
14/05/2010	41,800	1.90 ▲	4.76	41,200	41,800	40,200	138,310	5,781,358,000
13/05/2010	39,900	-2.00 ▼	-4.77	40,100	42,900	39,900	452,680	18,061,932,000
12/05/2010	41,900	-2.20 ▼	-4.99	41,900	41,900	41,900	80,640	3,378,816,000
11/05/2010	44,100	-2.30 ▼	-4.96	44,600	45,000	44,100	370,810	16,352,721,000
10/05/2010	46,400	-2.40 ▼	-4.92	46,800	49,000	46,400	316,940	14,706,016,000
07/05/2010	48,800	2.30 ▲	4.95	48,800	48,800	46,500	640,510	31,256,888,000
06/05/2010	46,500	2.20 ▲	4.97	46,500	46,500	46,500	48,880	2,272,920,000
05/05/2010	44,300	2.10 ▲	4.98	44,300	44,300	44,000	1,162,260	51,488,118,000
04/05/2010	42,200	2.00 ▲	4.98	42,200	42,200	42,200	97,070	4,096,354,000
29/04/2010	40,200	1.90 ▲	4.96	38,500	40,200	38,300	197,240	7,929,048,000
28/04/2010	38,300	0.40 ▲	1.06	37,900	38,500	37,900	108,480	4,154,784,000
27/04/2010	37,900	0.30 ▲	0.80	37,600	38,500	37,600	91,100	3,452,690,000
26/04/2010	37,600	-0.40 ▼	-1.05	37,500	38,500	37,500	103,210	3,880,696,000
22/04/2010	38,000	-0.60 ▼	-1.55	39,300	39,300	37,000	76,990	2,925,620,000
21/04/2010	38,600	0.10 ▲	0.26	39,000	39,400	38,500	95,690	3,693,634,000
20/04/2010	40,000	1.20 ▲	3.09	40,600	40,600	39,500	133,540	5,341,600,000
19/04/2010	38,800	1.80 ▲	4.86	36,200	38,800	36,000	211,070	8,189,516,000
16/04/2010	37,000	-0.10 ▼	-0.27	36,600	37,500	36,100	124,250	4,597,250,000
15/04/2010	37,100	0.70 ▲	1.92	37,800	38,200	37,100	171,900	6,377,490,000
14/04/2010	36,400	1.70 ▲	4.90	36,000	36,400	35,400	243,090	8,848,476,000
13/04/2010	34,700	1.10 ▲	3.27	34,400	34,800	34,000	121,730	4,224,031,000
12/04/2010	33,600	1.60 ▲	5.00	33,600	33,600	33,300	267,880	9,000,768,000
09/04/2010	32,000	1.20 ▲	3.90	31,600	32,200	31,500	83,640	2,676,480,000
08/04/2010	33,200	1.50 ▲	4.73	31,300	33,200	31,300	121,440	4,031,808,000
07/04/2010	31,700	0.20 ▲	0.63	31,500	31,700	31,500	47,360	1,501,312,000
06/04/2010	31,500	-0.30 ▼	-0.94	31,200	31,800	31,000	122,280	3,851,820,000
05/04/2010	31,800	0.50 ▲	1.60	31,300	31,900	31,300	33,050	1,050,990,000
02/04/2010	31,300	0.60 ▲	1.95	31,500	31,500	31,000	7,980	249,774,000
01/04/2010	30,700	0.50 ▲	1.66	30,200	30,700	30,200	32,430	995,601,000
31/03/2010	30,200	-0.80 ▼	-2.58	31,000	31,300	30,200	21,270	642,354,000
30/03/2010	31,000	-1.20 ▼	-3.73	32,200	32,200	31,000	45,110	1,398,410,000
29/03/2010	32,200	-0.30 ▼	-0.92	33,000	33,000	32,100	11,990	386,078,000
26/03/2010	32,500	0.00 ■■	0.00	33,000	33,000	32,000	77,710	2,525,575,000
25/03/2010	32,500	-0.50 ▼	-1.52	33,000	33,000	32,400	48,480	1,575,600,000
24/03/2010	33,000	-0.10 ▼	-0.30	34,000	34,000	33,000	34,020	1,122,660,000
23/03/2010	33,100	0.00 ■■	0.00	34,300	34,300	33,100	42,090	1,393,179,000
22/03/2010	33,100	-0.30 ▼	-0.90	33,000	34,200	33,000	60,030	1,986,993,000
19/03/2010	33,400	0.00 ■■	0.00	33,400	33,500	33,100	27,470	917,498,000
18/03/2010	33,400	0.40 ▲	1.21	33,000	33,500	32,700	39,560	1,321,304,000
17/03/2010	33,000	0.00 ■■	0.00	33,200	34,000	32,900	96,820	3,195,060,000
16/03/2010	33,000	-1.00 ▼	-2.94	34,000	34,000	33,000	89,220	2,944,260,000
15/03/2010	34,000	-0.20 ▼	-0.58	35,000	35,000	33,600	59,720	2,030,480,000
12/03/2010	34,200	0.20 ▲	0.59	35,000	35,000	34,000	52,040	1,779,768,000
11/03/2010	34,000	-1.40 ▼	-3.95	35,700	35,700	34,000	92,270	3,137,180,000
10/03/2010	35,400	1.30 ▲	3.81	34,100	35,500	32,900	216,520	7,664,808,000
09/03/2010	34,100	1.60 ▲	4.92	32,900	34,100	32,500	146,100	4,982,010,000
08/03/2010	32,500	0.50 ▲	1.56	32,000	32,700	32,000	82,300	2,674,750,000
05/03/2010	32,000	0.00 ■■	0.00	32,000	32,400	31,900	39,820	1,274,240,000
04/03/2010	32,000	0.00 ■■	0.00	32,500	33,000	32,000	69,700	2,230,400,000
03/03/2010	32,000	1.50 ▲	4.92	30,500	32,000	30,500	109,640	3,508,480,000
02/03/2010	30,500	0.00 ■■	0.00	31,000	31,000	30,500	40,200	1,226,100,000
01/03/2010	30,500	0.60 ▲	2.01	30,500	30,500	30,000	23,510	717,055,000
26/02/2010	29,900	0.10 ▲	0.34	29,800	30,400	29,200	15,130	452,387,000
25/02/2010	29,800	-1.50 ▼	-4.79	30,400	31,200	29,800	183,380	5,464,724,000
24/02/2010	31,300	0.30 ▲	0.97	31,000	31,500	30,600	35,960	1,125,548,000
23/02/2010	31,000	0.60 ▲	1.97	30,800	31,600	30,400	111,270	3,449,370,000
22/02/2010	30,400	1.40 ▲	4.83	30,400	30,400	30,000	97,520	2,964,608,000
12/02/2010	29,000	0.90 ▲	3.20	29,100	29,100	28,900	20,040	581,160,000
11/02/2010	28,100	1.10 ▲	4.07	27,000	28,200	27,000	24,080	676,648,000
10/02/2010	27,000	0.00 ■■	0.00	28,300	28,300	26,600	66,610	1,798,470,000
09/02/2010	27,000	-1.40 ▼	-4.93	28,400	28,400	27,000	69,650	1,880,550,000
08/02/2010	28,400	-0.10 ▼	-0.35	28,100	28,400	27,800	16,510	468,884,000
05/02/2010	28,500	-0.70 ▼	-2.40	28,200	29,000	28,200	23,140	659,490,000
04/02/2010	29,200	0.20 ▲	0.69	28,900	29,300	28,800	19,430	567,356,000
03/02/2010	29,000	0.80 ▲	2.84	28,200	29,000	28,200	47,680	1,382,720,000
02/02/2010	28,200	0.60 ▲	2.17	28,000	28,200	27,600	42,400	1,195,680,000
01/02/2010	27,600	0.40 ▲	1.47	27,500	27,600	27,200	14,570	402,132,000
29/01/2010	27,200	0.20 ▲	0.74	27,600	27,600	27,000	51,610	1,403,792,000
28/01/2010	27,000	-0.20 ▼	-0.74	27,100	27,100	26,400	19,990	539,730,000
27/01/2010	27,200	-0.90 ▼	-3.20	28,000	28,000	27,200	24,760	673,472,000
26/01/2010	28,100	1.30 ▲	4.85	26,800	28,100	26,800	25,940	728,914,000
25/01/2010	26,800	0.90 ▲	3.47	25,900	26,800	25,200	6,840	183,312,000
22/01/2010	25,900	0.10 ▲	0.39	24,900	26,100	24,600	23,630	612,017,000
21/01/2010	25,800	-1.20 ▼	-4.44	27,000	27,000	25,700	41,170	1,062,186,000
20/01/2010	27,000	0.10 ▲	0.37	27,900	27,900	26,500	55,130	1,488,510,000
19/01/2010	26,900	1.20 ▲	4.67	26,600	26,900	26,400	46,080	1,239,552,000
18/01/2010	25,700	-1.30 ▼	-4.81	27,000	27,000	25,700	62,870	1,615,759,000
15/01/2010	27,000	-1.00 ▼	-3.57	28,000	28,000	26,700	30,880	833,760,000
14/01/2010	28,000	-0.90 ▼	-3.11	29,400	29,400	28,000	20,090	562,520,000
13/01/2010	28,900	-0.30 ▼	-1.03	27,800	29,000	27,800	64,400	1,861,160,000
12/01/2010	29,200	-1.40 ▼	-4.58	30,000	30,600	29,200	24,300	709,560,000
11/01/2010	30,600	0.60 ▲	2.00	31,000	31,000	30,000	26,010	795,906,000
08/01/2010	30,000	-0.40 ▼	-1.32	31,900	31,900	30,000	286,600	8,598,000,000
07/01/2010	30,400	1.40 ▲	4.83	29,800	30,400	29,000	219,160	6,662,464,000
06/01/2010	29,000	0.00 ■■	0.00	29,000	29,500	28,500	37,590	1,090,110,000
05/01/2010	29,000	0.00 ■■	0.00	30,400	30,400	29,000	37,950	1,100,550,000
04/01/2010	29,000	1.30 ▲	4.69	28,700	29,000	28,700	49,360	1,431,440,000
31/12/2009	27,700	-0.70 ▼	-2.46	28,500	28,500	27,700	17,480	484,196,000
30/12/2009	28,400	0.40 ▲	1.43	28,000	28,500	27,600	9,820	278,888,000
29/12/2009	28,000	-0.10 ▼	-0.36	28,100	28,100	26,700	30,520	854,560,000
28/12/2009	28,100	-0.10 ▼	-0.35	27,500	28,200	27,000	17,020	478,262,000
25/12/2009	28,200	0.90 ▲	3.30	28,400	28,400	26,500	37,480	1,056,936,000
24/12/2009	27,300	0.80 ▲	3.02	26,100	27,300	26,100	12,350	337,155,000
23/12/2009	26,500	0.00 ■■	0.00	25,600	26,500	25,600	27,650	732,725,000
22/12/2009	26,500	-0.90 ▼	-3.28	26,600	27,400	26,500	33,120	877,680,000
21/12/2009	27,400	1.30 ▲	4.98	27,000	27,400	26,300	34,630	948,862,000
18/12/2009	26,100	1.20 ▲	4.82	24,900	26,100	24,900	8,290	216,369,000
17/12/2009	24,900	0.00 ■■	0.00	23,800	24,900	23,700	49,350	1,228,815,000
16/12/2009	24,900	-1.10 ▼	-4.23	24,700	26,200	24,700	20,530	511,197,000
15/12/2009	26,000	-0.30 ▼	-1.14	25,600	26,700	25,600	13,650	354,900,000
14/12/2009	26,300	0.70 ▲	2.73	25,100	26,600	25,100	3,100	81,530,000
11/12/2009	25,600	0.10 ▲	0.39	24,600	25,600	24,300	46,070	1,179,392,000
10/12/2009	25,500	-0.60 ▼	-2.30	26,100	26,100	25,400	18,070	460,785,000
09/12/2009	26,100	-1.30 ▼	-4.74	27,400	27,400	26,100	41,260	1,076,886,000
08/12/2009	27,400	-0.60 ▼	-2.14	27,300	28,000	27,200	18,010	493,474,000
07/12/2009	28,000	0.30 ▲	1.08	28,200	28,200	27,200	4,370	122,360,000
04/12/2009	27,700	0.10 ▲	0.36	27,300	28,000	27,300	36,910	1,022,407,000
03/12/2009	27,600	0.00 ■■	0.00	27,600	27,600	26,500	33,350	920,460,000
02/12/2009	27,600	-1.40 ▼	-4.83	29,000	29,000	27,600	21,380	590,088,000
01/12/2009	29,000	0.10 ▲	0.35	28,900	30,200	28,900	72,220	2,094,380,000
30/11/2009	28,900	0.40 ▲	1.40	28,500	29,100	28,500	18,590	537,251,000
27/11/2009	28,500	-0.90 ▼	-3.06	28,000	30,700	28,000	34,380	979,830,000
26/11/2009	29,400	-1.50 ▼	-4.85	29,400	29,400	29,400	9,840	289,296,000
25/11/2009	30,900	-1.60 ▼	-4.92	31,000	32,400	30,900	23,510	726,459,000
24/11/2009	32,500	0.00 ■■	0.00	33,000	33,000	32,100	22,060	716,950,000
23/11/2009	32,500	-1.50 ▼	-4.41	33,500	33,500	32,500	15,390	500,175,000
20/11/2009	34,000	-0.10 ▼	-0.29	34,600	34,600	34,000	27,000	918,000,000
19/11/2009	34,100	1.60 ▲	4.92	33,000	34,100	32,900	78,740	2,685,034,000
18/11/2009	32,500	0.50 ▲	1.56	32,000	32,500	31,600	39,990	1,299,675,000
17/11/2009	32,000	-1.10 ▼	-3.32	33,500	33,500	32,000	39,090	1,250,880,000
16/11/2009	33,100	-0.40 ▼	-1.19	34,000	34,000	33,000	23,740	785,794,000
13/11/2009	33,500	0.50 ▲	1.52	32,000	33,500	32,000	31,250	1,046,875,000
12/11/2009	33,000	1.50 ▲	4.76	32,700	33,000	32,000	62,720	2,069,760,000
11/11/2009	31,500	0.60 ▲	1.94	31,700	31,700	31,000	52,540	1,655,010,000
10/11/2009	30,900	-0.30 ▼	-0.96	32,200	32,200	30,000	29,870	922,983,000
09/11/2009	31,200	-1.60 ▼	-4.88	32,200	32,800	31,200	46,660	1,455,792,000
06/11/2009	32,800	-1.10 ▼	-3.24	32,400	33,900	32,400	35,590	1,167,352,000
05/11/2009	33,900	1.30 ▲	3.99	33,000	34,100	32,600	35,960	1,219,044,000
04/11/2009	32,600	-1.60 ▼	-4.68	32,800	34,200	32,500	52,040	1,696,504,000
03/11/2009	34,200	-1.70 ▼	-4.74	34,200	34,300	34,200	116,080	3,969,936,000
02/11/2009	35,900	-1.80 ▼	-4.77	35,900	35,900	35,900	8,530	306,227,000
30/10/2009	37,700	-0.80 ▼	-2.08	39,000	39,000	37,500	65,490	2,468,973,000
29/10/2009	38,500	-2.00 ▼	-4.94	38,500	38,500	38,500	38,850	1,495,725,000
28/10/2009	40,500	0.60 ▲	1.50	41,000	41,000	40,000	106,410	4,309,605,000
27/10/2009	39,900	0.80 ▲	2.05	41,000	41,000	39,800	317,200	12,656,280,000
26/10/2009	39,100	1.80 ▲	4.83	39,100	39,100	39,100	91,070	3,560,837,000
23/10/2009	37,300	-0.90 ▼	-2.36	38,200	38,400	37,300	63,200	2,357,360,000
22/10/2009	38,200	-0.90 ▼	-2.30	38,500	38,500	38,100	39,000	1,489,800,000
21/10/2009	39,100	-0.30 ▼	-0.76	39,000	39,500	38,700	64,100	2,506,310,000
20/10/2009	39,400	0.40 ▲	1.03	39,500	40,000	39,000	63,760	2,512,144,000
19/10/2009	39,000	-0.50 ▼	-1.27	41,000	41,000	39,000	128,790	5,022,810,000
16/10/2009	39,500	0.50 ▲	1.28	38,600	40,000	38,500	112,080	4,427,160,000
15/10/2009	39,000	-1.00 ▼	-2.50	41,800	41,800	39,000	81,320	3,171,480,000
14/10/2009	40,000	0.80 ▲	2.04	39,500	40,000	39,300	74,960	2,998,400,000
13/10/2009	39,200	-0.30 ▼	-0.76	38,500	40,000	38,500	100,060	3,922,352,000
12/10/2009	41,000	0.50 ▲	1.23	41,000	41,100	40,000	140,240	5,749,840,000
09/10/2009	40,500	1.50 ▲	3.85	39,000	40,500	39,000	189,660	7,681,230,000
08/10/2009	39,000	1.00 ▲	2.63	39,900	39,900	38,000	147,680	5,759,520,000
07/10/2009	38,000	1.80 ▲	4.97	38,000	38,000	38,000	39,110	1,486,180,000
06/10/2009	36,200	1.70 ▲	4.93	36,200	36,200	36,200	16,860	610,332,000
05/10/2009	34,500	0.20 ▲	0.58	34,300	35,000	34,000	43,330	1,494,885,000
02/10/2009	34,300	-1.80 ▼	-4.99	34,300	34,500	34,300	66,160	2,269,288,000
01/10/2009	36,100	-0.70 ▼	-1.90	36,000	36,500	36,000	47,260	1,706,086,000
30/09/2009	36,800	-0.50 ▼	-1.34	38,500	38,500	36,800	79,610	2,929,648,000
29/09/2009	37,300	0.70 ▲	1.91	36,500	37,400	36,000	149,700	5,583,810,000
28/09/2009	36,600	0.00 ■■	0.00	37,800	37,800	36,400	101,070	3,699,162,000
25/09/2009	36,600	0.60 ▲	1.67	36,000	36,700	36,000	75,380	2,758,908,000
24/09/2009	36,000	-1.40 ▼	-3.74	35,800	36,500	35,600	134,140	4,829,040,000
23/09/2009	37,400	-1.40 ▼	-3.61	37,300	38,000	36,900	338,530	12,661,022,000
22/09/2009	38,800	0.40 ▲	1.04	39,000	39,000	38,400	119,670	4,643,196,000
21/09/2009	38,400	1.80 ▲	4.92	38,400	38,400	38,000	89,540	3,438,336,000
18/09/2009	36,600	1.70 ▲	4.87	36,500	36,600	36,100	220,060	8,054,196,000
17/09/2009	34,900	1.60 ▲	4.80	32,000	34,900	32,000	167,020	5,828,998,000
16/09/2009	33,300	1.50 ▲	4.72	33,200	33,300	32,000	99,590	3,316,347,000
15/09/2009	31,800	0.00 ■■	0.00	32,000	32,000	31,500	83,040	2,640,672,000
14/09/2009	31,800	0.70 ▲	2.25	31,400	31,800	31,100	56,520	1,797,336,000
11/09/2009	31,100	0.60 ▲	1.97	31,000	31,400	30,600	46,940	1,459,834,000
10/09/2009	30,500	-0.50 ▼	-1.61	31,000	31,000	29,900	73,800	2,250,900,000
09/09/2009	31,000	0.50 ▲	1.64	31,400	31,400	30,500	27,510	852,810,000
08/09/2009	30,500	0.50 ▲	1.67	31,500	31,500	30,000	105,470	3,216,835,000
07/09/2009	30,000	-1.40 ▼	-4.46	30,000	30,500	29,900	112,190	3,365,700,000
04/09/2009	31,400	-1.60 ▼	-4.85	34,000	34,000	31,400	80,930	2,541,202,000
03/09/2009	33,000	-1.00 ▼	-2.94	32,300	34,000	32,300	110,060	3,631,980,000
02/09/2009	34,000	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	34,000	-0.90 ▼	-2.58	34,600	34,900	33,600	126,440	4,298,960,000
31/08/2009	34,900	1.60 ▲	4.80	34,900	34,900	34,600	281,780	9,834,122,000
28/08/2009	33,300	1.50 ▲	4.72	33,300	33,300	33,300	210,280	7,002,324,000
27/08/2009	31,800	1.50 ▲	4.95	30,000	31,800	29,800	92,360	2,937,048,000
26/08/2009	30,300	0.10 ▲	0.33	30,200	30,300	30,000	94,210	2,854,563,000
25/08/2009	30,200	-0.20 ▼	-0.66	30,400	30,700	29,400	87,810	2,651,862,000
24/08/2009	30,400	1.40 ▲	4.83	30,400	30,400	30,400	44,410	1,350,064,000
21/08/2009	29,000	1.30 ▲	4.69	29,000	29,000	29,000	41,050	1,190,450,000
20/08/2009	27,700	1.30 ▲	4.92	27,000	27,700	26,400	50,620	1,402,174,000
19/08/2009	26,400	0.90 ▲	3.53	25,500	26,400	25,500	22,660	598,224,000
18/08/2009	25,500	0.00 ■■	0.00	24,800	25,500	24,800	15,690	400,095,000
17/08/2009	25,500	0.00 ■■	0.00	25,500	26,000	25,500	8,730	222,615,000
14/08/2009	25,500	-0.50 ▼	-1.92	26,500	26,500	25,500	18,720	477,360,000
13/08/2009	26,000	0.00 ■■	0.00	26,000	26,000	25,800	7,800	202,800,000
12/08/2009	26,000	-0.30 ▼	-1.14	27,200	27,300	25,500	22,850	594,100,000
11/08/2009	26,300	0.70 ▲	2.73	25,900	26,300	25,800	31,360	824,768,000
10/08/2009	25,600	1.20 ▲	4.92	24,400	25,600	24,400	34,130	873,728,000
07/08/2009	24,400	0.20 ▲	0.83	24,400	24,400	24,200	8,450	206,180,000
06/08/2009	24,200	-0.30 ▼	-1.22	24,000	24,500	24,000	13,570	328,394,000
05/08/2009	24,500	0.00 ■■	0.00	23,800	24,500	23,800	4,810	117,845,000
04/08/2009	24,500	-0.30 ▼	-1.21	25,400	25,400	23,800	7,700	188,650,000
03/08/2009	24,800	-0.40 ▼	-1.59	24,200	24,800	24,200	8,620	213,776,000
31/07/2009	25,200	0.30 ▲	1.20	24,900	25,200	24,000	12,200	307,440,000
30/07/2009	24,900	0.10 ▲	0.40	25,000	25,000	24,900	12,900	321,210,000
29/07/2009	24,800	1.00 ▲	4.20	23,800	24,900	23,800	4,800	119,040,000
28/07/2009	23,800	-1.00 ▼	-4.03	24,800	24,800	23,700	14,450	343,910,000
27/07/2009	24,800	0.20 ▲	0.81	24,800	25,400	24,800	11,690	289,912,000
24/07/2009	24,600	1.10 ▲	4.68	24,600	24,600	24,600	8,470	208,362,000
23/07/2009	23,500	0.00 ■■	0.00	23,000	23,500	23,000	9,290	218,315,000
22/07/2009	23,500	0.50 ▲	2.17	22,600	24,000	22,600	2,450	57,575,000
21/07/2009	23,000	-1.00 ▼	-4.17	23,300	23,400	23,000	8,130	186,990,000
20/07/2009	24,000	-1.00 ▼	-4.00	23,800	24,000	23,800	7,060	169,440,000
17/07/2009	25,000	0.00 ■■	0.00	25,000	25,000	24,500	1,400	35,000,000
16/07/2009	25,000	0.00 ■■	0.00	24,300	25,000	24,300	5,900	147,500,000
15/07/2009	25,000	0.50 ▲	2.04	24,800	25,000	24,800	3,000	75,000,000
14/07/2009	24,500	0.00 ■■	0.00	24,000	24,500	23,300	19,860	486,570,000
13/07/2009	24,500	-1.00 ▼	-3.92	25,000	25,000	24,500	2,800	68,600,000
10/07/2009	25,500	0.30 ▲	1.19	24,200	25,500	24,200	4,670	119,085,000
09/07/2009	25,200	0.20 ▲	0.80	24,500	25,200	24,200	3,260	82,152,000
08/07/2009	25,000	-0.80 ▼	-3.10	25,000	25,000	25,000	1,470	36,750,000
07/07/2009	25,800	-0.20 ▼	-0.77	26,300	26,300	25,500	7,470	192,726,000
06/07/2009	26,000	1.20 ▲	4.84	24,800	26,000	24,800	14,800	384,800,000
03/07/2009	24,800	0.70 ▲	2.90	24,800	24,800	24,700	740	18,352,000
02/07/2009	24,100	0.10 ▲	0.42	25,100	25,100	24,100	3,200	77,120,000
01/07/2009	24,000	-1.20 ▼	-4.76	24,200	24,300	24,000	7,740	185,760,000
30/06/2009	25,200	-1.30 ▼	-4.91	25,300	25,300	25,200	9,260	233,352,000
29/06/2009	26,500	0.00 ■■	0.00	25,200	26,500	25,200	21,420	567,630,000
26/06/2009	26,500	0.00 ■■	0.00	26,500	26,500	26,300	17,870	473,555,000
25/06/2009	26,500	0.20 ▲	0.76	26,000	27,000	25,000	75,660	2,004,990,000
24/06/2009	26,300	1.20 ▲	4.78	25,100	26,300	24,000	65,560	1,724,228,000
23/06/2009	25,100	-1.30 ▼	-4.92	25,100	25,400	25,100	70,380	1,766,538,000
22/06/2009	26,400	-1.10 ▼	-4.00	27,500	27,600	26,200	50,590	1,335,576,000
19/06/2009	27,500	0.90 ▲	3.38	27,900	27,900	27,000	66,960	1,841,400,000
18/06/2009	26,600	1.20 ▲	4.72	26,600	26,600	26,600	57,630	1,532,958,000
17/06/2009	25,400	-1.30 ▼	-4.87	25,400	25,400	25,400	14,010	355,854,000
16/06/2009	26,700	-1.40 ▼	-4.98	26,700	26,700	26,700	12,920	344,964,000
15/06/2009	28,100	-1.40 ▼	-4.75	28,100	28,100	28,100	38,130	1,071,453,000
12/06/2009	29,500	-1.30 ▼	-4.22	29,300	31,000	29,300	106,090	3,129,655,000
11/06/2009	30,800	0.00 ■■	0.00	29,300	32,000	29,300	69,820	2,150,456,000
10/06/2009	30,800	-1.60 ▼	-4.94	30,800	32,300	30,800	36,000	1,108,800,000
09/06/2009	32,400	1.50 ▲	4.85	32,400	32,400	32,000	152,760	4,949,424,000
08/06/2009	30,900	1.40 ▲	4.75	30,900	30,900	30,900	24,210	748,089,000
05/06/2009	29,500	1.40 ▲	4.98	29,500	29,500	29,500	39,760	1,172,920,000
04/06/2009	28,100	1.30 ▲	4.85	26,400	28,100	26,400	90,210	2,534,901,000
03/06/2009	26,800	0.60 ▲	2.29	26,900	26,900	26,200	60,740	1,627,832,000
02/06/2009	26,200	1.10 ▲	4.38	26,300	26,300	26,000	65,190	1,707,978,000
01/06/2009	25,100	0.60 ▲	2.45	25,000	25,400	24,000	41,390	1,038,889,000
29/05/2009	24,500	0.30 ▲	1.24	24,800	24,800	23,200	15,800	387,100,000
28/05/2009	24,200	-0.80 ▼	-3.20	24,000	25,500	24,000	43,160	1,044,472,000
27/05/2009	25,000	-0.50 ▼	-1.96	25,500	25,500	24,500	33,010	825,250,000
26/05/2009	25,500	0.10 ▲	0.39	25,500	26,000	25,400	28,280	721,140,000
25/05/2009	25,400	1.20 ▲	4.96	24,200	25,400	24,200	29,840	757,936,000
22/05/2009	24,200	-1.20 ▼	-4.72	24,200	24,600	24,200	37,550	908,710,000
21/05/2009	25,400	0.00 ■■	0.00	24,500	25,700	24,500	41,050	1,042,670,000
20/05/2009	25,400	1.20 ▲	4.96	24,600	25,400	24,500	60,940	1,547,876,000
19/05/2009	24,200	0.40 ▲	1.68	24,500	24,700	24,000	54,320	1,314,544,000
18/05/2009	23,800	-1.20 ▼	-4.80	24,100	24,800	23,800	66,400	1,580,320,000
15/05/2009	25,000	1.10 ▲	4.60	25,000	25,000	24,500	62,480	1,562,000,000
14/05/2009	23,900	-0.60 ▼	-2.45	23,300	23,900	23,300	32,840	784,876,000
13/05/2009	24,500	-0.40 ▼	-1.61	24,900	25,000	24,000	32,510	796,495,000
12/05/2009	24,900	0.00 ■■	0.00	24,900	24,900	23,700	95,020	2,365,998,000
11/05/2009	24,900	0.40 ▲	1.63	23,900	24,900	23,900	52,090	1,297,041,000
08/05/2009	24,500	0.40 ▲	1.66	23,000	24,600	22,900	91,700	2,246,650,000
07/05/2009	24,100	1.10 ▲	4.78	24,100	24,100	23,800	40,040	964,964,000
06/05/2009	23,000	-0.20 ▼	-0.86	23,000	23,500	22,500	137,880	3,171,240,000
05/05/2009	23,200	1.10 ▲	4.98	23,200	23,200	23,200	17,550	407,160,000
04/05/2009	22,100	1.00 ▲	4.74	22,100	22,100	22,100	44,590	985,439,000
29/04/2009	21,100	1.00 ▲	4.98	21,100	21,100	21,000	34,300	723,730,000
28/04/2009	20,100	0.90 ▲	4.69	19,200	20,100	19,200	16,700	335,670,000
27/04/2009	19,200	0.00 ■■	0.00	19,600	19,600	19,200	7,070	135,744,000
24/04/2009	19,200	0.40 ▲	2.13	19,500	19,500	18,500	19,070	366,144,000
23/04/2009	18,800	-0.30 ▼	-1.57	18,500	19,000	18,500	24,190	454,772,000
22/04/2009	19,100	0.80 ▲	4.37	19,100	19,200	18,400	30,440	581,404,000
21/04/2009	18,300	-0.90 ▼	-4.69	18,300	18,300	18,300	14,330	262,239,000
20/04/2009	19,200	-1.00 ▼	-4.95	19,200	19,200	19,200	15,110	290,112,000
17/04/2009	20,200	-1.00 ▼	-4.72	21,200	21,200	20,200	41,930	846,986,000
16/04/2009	21,200	-0.30 ▼	-1.40	21,500	21,800	21,100	57,760	1,224,512,000
15/04/2009	21,500	-1.10 ▼	-4.87	21,500	22,000	21,500	46,990	1,010,285,000
14/04/2009	22,600	-1.00 ▼	-4.24	22,600	23,500	22,500	45,950	1,038,470,000
13/04/2009	23,600	1.10 ▲	4.89	23,500	23,600	23,500	43,220	1,019,992,000
10/04/2009	22,500	1.00 ▲	4.65	22,500	22,500	22,500	28,530	641,925,000
09/04/2009	21,500	-0.90 ▼	-4.02	22,600	22,600	21,300	47,180	1,014,370,000
08/04/2009	22,400	-1.10 ▼	-4.68	23,500	24,100	22,400	47,790	1,070,496,000
07/04/2009	23,500	1.10 ▲	4.91	23,300	23,500	22,000	97,710	2,296,185,000
03/04/2009	22,400	1.00 ▲	4.67	22,400	22,400	22,400	5,140	115,136,000
02/04/2009	21,400	1.00 ▲	4.90	21,400	21,400	21,300	84,860	1,816,004,000
01/04/2009	20,400	0.90 ▲	4.62	20,000	20,400	19,800	21,120	430,848,000
31/03/2009	19,500	-0.90 ▼	-4.41	19,400	19,800	19,400	33,260	648,570,000
30/03/2009	20,400	0.00 ■■	0.00	20,200	21,300	20,100	47,940	977,976,000
27/03/2009	20,400	0.80 ▲	4.08	20,500	20,500	20,300	60,780	1,239,912,000
26/03/2009	19,600	0.90 ▲	4.81	19,600	19,600	19,000	43,470	852,012,000
25/03/2009	18,700	0.80 ▲	4.47	18,200	18,700	18,200	40,840	763,708,000
24/03/2009	17,900	0.80 ▲	4.68	17,900	17,900	17,900	10,910	195,289,000
23/03/2009	17,100	-0.40 ▼	-2.29	18,000	18,000	17,100	13,410	229,311,000
20/03/2009	17,500	-0.60 ▼	-3.31	17,800	18,200	17,500	9,670	169,225,000
19/03/2009	18,100	-0.90 ▼	-4.74	19,000	19,000	18,100	36,830	666,623,000
18/03/2009	19,000	0.90 ▲	4.97	19,000	19,000	18,300	46,960	892,240,000
17/03/2009	18,100	0.80 ▲	4.62	18,000	18,100	18,000	46,250	837,125,000
16/03/2009	17,300	0.50 ▲	2.98	17,300	17,400	17,100	29,270	506,371,000
13/03/2009	16,800	-0.40 ▼	-2.33	17,500	17,500	16,800	20,450	343,560,000
12/03/2009	17,200	-0.60 ▼	-3.37	17,600	17,600	17,100	26,230	451,156,000
11/03/2009	17,800	0.80 ▲	4.71	17,800	17,800	17,700	35,770	636,706,000
10/03/2009	17,000	0.80 ▲	4.94	17,000	17,000	17,000	38,580	655,860,000
09/03/2009	16,200	0.70 ▲	4.52	16,200	16,200	16,100	29,680	480,816,000
06/03/2009	15,500	0.70 ▲	4.73	15,000	15,500	15,000	12,620	195,610,000
05/03/2009	14,800	0.70 ▲	4.96	14,300	14,800	14,300	12,100	179,080,000
04/03/2009	14,100	0.10 ▲	0.71	14,400	14,400	14,000	12,120	170,892,000
03/03/2009	14,000	-0.50 ▼	-3.45	14,500	14,500	14,000	13,800	193,200,000
02/03/2009	14,500	0.10 ▲	0.69	14,500	14,500	14,500	10,500	152,250,000
27/02/2009	14,400	-0.40 ▼	-2.70	15,000	15,000	14,400	10,000	144,000,000
26/02/2009	14,800	-0.40 ▼	-2.63	15,200	15,200	14,700	19,750	292,300,000
25/02/2009	15,200	0.50 ▲	3.40	15,200	15,200	15,000	43,000	653,600,000
24/02/2009	14,700	-0.70 ▼	-4.55	14,700	14,700	14,700	12,360	181,692,000
23/02/2009	15,400	-0.60 ▼	-3.75	15,300	15,400	15,300	15,000	231,000,000
20/02/2009	16,000	0.00 ■■	0.00	15,600	16,000	15,400	5,500	88,000,000
19/02/2009	16,000	-0.40 ▼	-2.44	16,000	16,400	16,000	7,920	126,720,000
18/02/2009	16,400	-0.80 ▼	-4.65	16,400	16,400	16,400	10,340	169,576,000
17/02/2009	17,200	-0.90 ▼	-4.97	17,200	17,200	17,200	10,690	183,868,000
16/02/2009	18,100	-0.90 ▼	-4.74	18,200	18,300	18,100	31,920	577,752,000
13/02/2009	19,000	-0.10 ▼	-0.52	19,100	19,100	19,000	650	12,350,000
12/02/2009	19,100	0.30 ▲	1.60	19,100	19,100	19,100	2,810	53,671,000
11/02/2009	18,800	-0.70 ▼	-3.59	18,800	18,800	18,800	10	188,000
10/02/2009	19,500	0.10 ▲	0.52	19,900	19,900	19,400	800	15,600,000
09/02/2009	19,400	0.00 ■■	0.00	19,500	20,000	19,400	58,390	1,132,766,000
06/02/2009	19,400	0.80 ▲	4.30	18,200	19,400	18,200	610	11,834,000
05/02/2009	18,600	-0.50 ▼	-2.62	19,700	19,700	18,600	820	15,252,000
04/02/2009	19,100	-0.60 ▼	-3.05	19,200	19,300	18,900	10,930	208,763,000
03/02/2009	19,700	0.00 ■■	0.00	18,900	19,700	18,900	1,510	29,747,000
02/02/2009	19,700	-0.70 ▼	-3.43	21,100	21,100	19,700	5,750	113,275,000
23/01/2009	20,400	0.90 ▲	4.62	19,700	20,400	19,700	7,960	162,384,000
22/01/2009	19,500	0.00 ■■	0.00	18,700	19,500	18,700	3,170	61,815,000
21/01/2009	19,500	0.00 ■■	0.00	20,300	20,300	19,500	1,100	21,450,000
20/01/2009	19,500	-0.60 ▼	-2.99	20,100	20,100	19,500	1,030	20,085,000
19/01/2009	20,100	0.60 ▲	3.08	19,500	20,400	19,400	38,130	766,413,000
16/01/2009	19,500	-0.40 ▼	-2.01	19,500	19,700	19,200	9,540	186,030,000
15/01/2009	19,900	-0.80 ▼	-3.86	20,600	20,600	19,700	2,530	50,347,000
14/01/2009	20,700	0.10 ▲	0.49	20,700	20,700	20,700	40	828,000
13/01/2009	20,600	0.60 ▲	3.00	20,800	20,800	19,300	2,410	49,646,000
12/01/2009	20,000	0.00 ■■	0.00	19,300	20,000	19,300	1,000	20,000,000
09/01/2009	20,000	-0.10 ▼	-0.50	21,000	21,100	20,000	19,260	385,200,000
08/01/2009	20,100	-0.70 ▼	-3.37	20,000	20,200	20,000	3,950	79,395,000
07/01/2009	20,800	0.20 ▲	0.97	20,800	21,600	20,800	7,700	160,160,000
06/01/2009	20,600	0.00 ■■	0.00	20,600	21,000	20,600	4,880	100,528,000
05/01/2009	20,600	0.00 ■■	0.00	20,600	20,700	20,500	3,470	71,482,000
02/01/2009	20,600	0.20 ▲	0.98	20,700	20,700	20,500	2,810	57,886,000
31/12/2008	20,400	0.10 ▲	0.49	20,200	20,400	20,000	3,220	65,688,000
30/12/2008	20,300	0.60 ▲	3.05	19,800	20,300	19,800	950	19,285,000
29/12/2008	19,700	-0.90 ▼	-4.37	20,000	20,000	19,700	11,500	226,550,000
26/12/2008	20,600	-0.30 ▼	-1.44	20,600	20,600	20,400	7,090	146,054,000
25/12/2008	20,900	0.90 ▲	4.50	20,000	20,900	20,000	1,030	21,527,000
24/12/2008	20,000	0.00 ■■	0.00	19,900	20,000	19,800	4,810	96,200,000
23/12/2008	20,000	-1.00 ▼	-4.76	20,100	20,300	20,000	4,210	84,200,000
22/12/2008	21,000	0.70 ▲	3.45	21,200	21,200	21,000	2,350	49,350,000
19/12/2008	20,300	0.90 ▲	4.64	19,400	20,300	19,400	15,380	312,214,000
18/12/2008	19,400	0.50 ▲	2.65	19,400	19,700	19,000	4,210	81,674,000
17/12/2008	18,900	0.20 ▲	1.07	19,000	19,000	18,900	1,710	32,319,000
16/12/2008	18,700	-0.80 ▼	-4.10	18,800	19,000	18,600	8,330	155,771,000
15/12/2008	19,500	0.10 ▲	0.52	20,200	20,200	19,500	25,210	491,595,000
12/12/2008	19,400	0.90 ▲	4.86	19,400	19,400	19,400	32,880	637,872,000
11/12/2008	18,500	-0.60 ▼	-3.14	18,500	19,000	18,500	2,800	51,800,000
10/12/2008	19,100	-0.90 ▼	-4.50	19,500	19,600	19,100	2,920	55,772,000
09/12/2008	20,000	-0.90 ▼	-4.31	20,000	21,200	20,000	8,410	168,200,000
08/12/2008	20,900	-1.00 ▼	-4.57	21,100	21,100	20,900	1,350	28,215,000
05/12/2008	21,900	-0.20 ▼	-0.90	21,300	21,900	21,300	4,780	104,682,000
04/12/2008	22,100	0.00 ■■	0.00	22,100	22,500	22,100	3,760	83,096,000
03/12/2008	22,100	0.90 ▲	4.25	21,800	22,100	21,100	18,420	407,082,000
02/12/2008	21,200	-1.00 ▼	-4.50	21,200	21,500	21,200	14,480	306,976,000
01/12/2008	22,200	-0.60 ▼	-2.63	22,000	22,200	21,700	27,320	606,504,000
28/11/2008	22,800	0.80 ▲	3.64	22,000	22,800	22,000	6,870	156,636,000
27/11/2008	22,000	0.50 ▲	2.33	21,500	22,000	21,000	30,560	672,320,000
26/11/2008	21,500	-1.10 ▼	-4.87	21,500	22,800	21,500	129,420	2,782,530,000
25/11/2008	22,600	-1.10 ▼	-4.64	22,600	22,600	22,600	38,830	877,558,000
24/11/2008	23,700	-1.20 ▼	-4.82	23,700	23,700	23,700	40,770	966,249,000
21/11/2008	24,900	-1.30 ▼	-4.96	24,900	24,900	24,900	19,670	489,783,000
20/11/2008	26,200	-1.30 ▼	-4.73	27,500	27,500	26,200	15,270	400,074,000
19/11/2008	27,500	-0.30 ▼	-1.08	27,800	27,900	27,200	2,470	67,925,000
18/11/2008	27,800	0.00 ■■	0.00	26,800	27,800	26,500	4,450	123,710,000
17/11/2008	27,800	-1.20 ▼	-4.14	29,000	29,000	27,800	15,150	421,170,000
14/11/2008	29,000	0.50 ▲	1.75	29,800	29,800	28,500	19,720	571,880,000
13/11/2008	28,500	-0.90 ▼	-3.06	28,100	30,000	28,100	5,020	143,070,000
12/11/2008	29,400	-1.50 ▼	-4.85	29,600	29,700	29,400	18,540	545,076,000
11/11/2008	30,900	0.10 ▲	0.32	31,900	31,900	30,000	19,750	610,275,000
10/11/2008	30,800	-1.30 ▼	-4.05	32,100	32,500	30,800	14,530	447,524,000
07/11/2008	32,100	-1.60 ▼	-4.75	32,100	32,500	32,100	17,550	563,355,000
06/11/2008	33,700	0.00 ■■	0.00	32,200	35,300	32,200	36,440	1,228,028,000
05/11/2008	33,700	1.60 ▲	4.98	33,700	33,700	33,700	34,050	1,147,485,000
04/11/2008	34,100	1.60 ▲	4.92	33,000	34,100	33,000	17,560	598,796,000
03/11/2008	32,500	-1.70 ▼	-4.97	32,600	33,000	32,500	27,290	886,925,000
31/10/2008	34,200	-1.80 ▼	-5.00	34,200	34,300	34,200	78,070	2,669,994,000
30/10/2008	36,000	-0.40 ▼	-1.10	36,000	36,000	35,100	50,630	1,822,680,000
29/10/2008	36,400	1.70 ▲	4.90	36,400	36,400	35,000	56,710	2,064,244,000
28/10/2008	34,700	-1.80 ▼	-4.93	34,700	36,000	34,700	15,900	551,730,000
27/10/2008	36,500	0.50 ▲	1.39	34,300	36,500	34,200	18,940	691,310,000
24/10/2008	36,000	0.30 ▲	0.84	36,700	37,000	34,500	5,920	213,120,000
23/10/2008	35,700	-1.80 ▼	-4.80	37,500	37,500	35,700	29,450	1,051,365,000
22/10/2008	37,500	0.80 ▲	2.18	35,200	37,500	35,200	6,690	250,875,000
21/10/2008	36,700	1.10 ▲	3.09	36,900	36,900	36,000	4,230	155,241,000
20/10/2008	35,600	-0.60 ▼	-1.66	35,000	35,600	35,000	1,370	48,772,000
17/10/2008	36,200	1.40 ▲	4.02	36,000	36,200	35,500	6,550	237,110,000
16/10/2008	34,800	-1.50 ▼	-4.13	34,500	34,800	34,500	57,310	1,994,388,000
15/10/2008	36,300	1.60 ▲	4.61	36,400	36,400	36,000	32,440	1,177,572,000
14/10/2008	34,700	1.60 ▲	4.83	34,700	34,700	34,700	10	347,000
13/10/2008	33,100	-1.40 ▼	-4.06	34,500	34,500	33,100	12,000	397,200,000
10/10/2008	34,500	-1.80 ▼	-4.96	34,500	34,500	34,500	2,870	99,015,000
09/10/2008	36,300	0.00 ■■	0.00	34,500	38,000	34,500	36,830	1,336,929,000
08/10/2008	36,300	-1.70 ▼	-4.47	36,200	38,000	36,200	42,940	1,558,722,000
07/10/2008	38,000	-1.90 ▼	-4.76	38,000	38,000	38,000	30,340	1,152,920,000
06/10/2008	39,900	-2.10 ▼	-5.00	39,900	40,000	39,900	25,220	1,006,278,000
03/10/2008	42,000	-0.90 ▼	-2.10	40,800	42,500	40,800	45,880	1,926,960,000
02/10/2008	42,900	1.90 ▲	4.63	42,800	43,000	41,000	20,260	869,154,000
01/10/2008	41,000	0.50 ▲	1.23	42,000	42,500	40,500	65,150	2,671,150,000
30/09/2008	40,500	-2.10 ▼	-4.93	40,500	40,500	40,500	19,000	769,500,000
29/09/2008	42,600	-0.90 ▼	-2.07	43,500	43,500	42,600	29,410	1,252,866,000
26/09/2008	43,500	0.70 ▲	1.64	43,000	43,700	42,900	29,840	1,298,040,000
25/09/2008	42,800	2.00 ▲	4.90	40,800	42,800	40,500	31,720	1,357,616,000
24/09/2008	40,800	-1.20 ▼	-2.86	43,000	43,000	40,800	8,960	365,568,000
23/09/2008	42,000	-0.40 ▼	-0.94	40,300	44,000	40,300	30,230	1,269,660,000
22/09/2008	42,400	2.00 ▲	4.95	42,400	42,400	42,400	5,600	237,440,000
19/09/2008	40,400	1.90 ▲	4.94	40,400	40,400	40,400	9,560	386,224,000
18/09/2008	38,500	-2.00 ▼	-4.94	40,500	40,500	38,500	49,680	1,912,680,000
17/09/2008	40,500	0.70 ▲	1.76	37,900	40,500	37,900	33,830	1,370,115,000
16/09/2008	39,800	-2.00 ▼	-4.78	42,400	42,400	39,800	57,970	2,307,206,000
15/09/2008	41,800	1.90 ▲	4.76	41,800	41,800	41,600	19,810	828,058,000
12/09/2008	39,900	-1.90 ▼	-4.55	39,800	41,000	39,800	45,250	1,805,475,000
11/09/2008	41,800	-2.20 ▼	-5.00	42,500	43,500	41,800	42,110	1,760,198,000
10/09/2008	44,000	-1.00 ▼	-2.22	46,000	46,000	43,200	30,770	1,353,880,000
09/09/2008	45,000	2.10 ▲	4.90	44,000	45,000	44,000	52,030	2,341,350,000
08/09/2008	42,900	-1.60 ▼	-3.60	44,500	44,500	42,300	81,420	3,492,918,000
05/09/2008	44,500	-2.30 ▼	-4.91	44,500	48,000	44,500	33,630	1,496,535,000
04/09/2008	46,800	1.70 ▲	3.77	47,000	47,000	45,100	52,820	2,471,976,000
03/09/2008	45,100	2.10 ▲	4.88	45,100	45,100	45,100	8,570	386,507,000
29/08/2008	43,000	-0.80 ▼	-1.83	41,800	43,700	41,800	25,320	1,088,760,000
28/08/2008	43,800	-2.30 ▼	-4.99	43,800	46,000	43,800	60,490	2,649,462,000
27/08/2008	46,100	-2.40 ▼	-4.95	50,000	50,500	46,100	99,530	4,588,333,000
26/08/2008	48,500	2.30 ▲	4.98	48,500	48,500	47,000	60,830	2,950,255,000
25/08/2008	46,200	2.20 ▲	5.00	44,000	46,200	44,000	69,740	3,221,988,000
22/08/2008	44,000	-0.10 ▼	-0.23	46,300	46,300	41,900	62,150	2,734,600,000
21/08/2008	44,100	2.10 ▲	5.00	42,000	44,100	42,000	142,990	6,305,859,000
20/08/2008	42,000	-2.00 ▼	-4.55	41,800	45,000	41,800	104,140	4,373,880,000
19/08/2008	44,000	-1.00 ▼	-2.22	46,900	46,900	44,000	77,450	3,407,800,000
18/08/2008	45,000	2.10 ▲	4.90	45,000	45,000	44,900	121,510	5,467,950,000
15/08/2008	42,900	1.20 ▲	2.88	42,900	42,900	42,900	124,600	5,345,340,000
14/08/2008	41,700	1.20 ▲	2.96	41,700	41,700	41,700	85,040	3,546,168,000
13/08/2008	40,500	1.10 ▲	2.79	40,500	40,500	39,500	66,770	2,704,185,000
12/08/2008	39,400	1.10 ▲	2.87	39,400	39,400	39,000	111,030	4,374,582,000
11/08/2008	38,300	1.10 ▲	2.96	38,300	38,300	38,300	490	18,767,000
08/08/2008	37,200	1.00 ▲	2.76	37,200	37,200	36,200	57,560	2,141,232,000
07/08/2008	36,200	1.00 ▲	2.84	36,200	36,200	36,200	1,330	48,146,000
06/08/2008	35,200	1.00 ▲	2.92	35,200	35,200	35,200	12,010	422,752,000
05/08/2008	34,200	-1.00 ▼	-2.84	34,200	34,900	34,200	65,660	2,245,572,000
04/08/2008	35,200	1.00 ▲	2.92	35,200	35,200	35,200	9,510	334,752,000
01/08/2008	34,200	0.90 ▲	2.70	34,200	34,200	34,200	1,880	64,296,000
31/07/2008	33,300	0.90 ▲	2.78	33,300	33,300	33,300	11,580	385,614,000
30/07/2008	32,400	0.90 ▲	2.86	31,500	32,400	31,500	26,840	869,616,000
29/07/2008	31,500	0.90 ▲	2.94	31,500	31,500	31,500	20	630,000
28/07/2008	30,600	0.80 ▲	2.68	30,600	30,600	30,600	100	3,060,000
25/07/2008	29,800	0.80 ▲	2.76	29,800	29,800	29,100	31,940	951,812,000
24/07/2008	29,000	-0.80 ▼	-2.68	29,000	29,900	29,000	80,950	2,347,550,000
23/07/2008	29,800	-0.90 ▼	-2.93	29,800	29,800	29,800	7,100	211,580,000
22/07/2008	30,700	-0.90 ▼	-2.85	30,700	30,700	30,700	7,000	214,900,000
21/07/2008	31,600	-0.90 ▼	-2.77	31,600	31,600	31,600	400	12,640,000
18/07/2008	32,500	-0.70 ▼	-2.11	32,300	33,200	32,300	23,050	749,125,000
17/07/2008	33,200	0.90 ▲	2.79	33,200	33,200	33,200	30,790	1,022,228,000
16/07/2008	32,300	0.90 ▲	2.87	30,500	32,300	30,500	76,880	2,483,224,000
15/07/2008	32,900	0.90 ▲	2.81	32,900	32,900	32,900	25,180	828,422,000
14/07/2008	32,000	0.90 ▲	2.89	32,000	32,000	32,000	12,760	408,320,000
11/07/2008	31,100	0.90 ▲	2.98	31,100	31,100	31,100	26,660	829,126,000
10/07/2008	30,200	0.80 ▲	2.72	30,200	30,200	30,200	14,710	444,242,000
09/07/2008	29,400	0.80 ▲	2.80	29,400	29,400	29,400	3,330	97,902,000
08/07/2008	28,600	0.80 ▲	2.88	27,100	28,600	27,000	37,010	1,058,486,000
07/07/2008	27,800	-0.80 ▼	-2.80	29,400	29,400	27,800	79,110	2,199,258,000
04/07/2008	28,600	0.80 ▲	2.88	28,600	28,600	28,600	5,220	149,292,000
03/07/2008	27,800	0.80 ▲	2.96	27,800	27,800	27,800	4,400	122,320,000
02/07/2008	27,000	0.70 ▲	2.66	27,000	27,000	27,000	16,750	452,250,000
01/07/2008	26,300	0.70 ▲	2.73	26,300	26,300	26,300	47,460	1,248,198,000
30/06/2008	25,600	0.30 ▲	1.19	25,600	25,600	25,500	14,480	370,688,000
27/06/2008	25,300	0.70 ▲	2.85	23,900	25,300	23,900	14,680	371,404,000
26/06/2008	24,600	0.00 ■■	0.00	25,300	25,300	24,000	25,780	634,188,000
25/06/2008	24,600	0.70 ▲	2.93	24,600	24,600	24,600	8,180	201,228,000
24/06/2008	23,900	0.60 ▲	2.58	23,900	23,900	23,900	1,220	29,158,000
23/06/2008	23,300	0.60 ▲	2.64	22,700	23,300	22,700	25,190	586,927,000
20/06/2008	22,700	-0.70 ▼	-2.99	22,700	22,700	22,700	17,610	399,747,000
19/06/2008	23,400	-0.70 ▼	-2.90	23,400	23,400	23,400	2,020	47,268,000
18/06/2008	24,100	-0.40 ▼	-1.63	24,900	24,900	24,100	47,450	1,143,545,000
17/06/2008	24,500	0.40 ▲	1.66	24,500	24,500	24,500	4,280	104,860,000
16/06/2008	24,100	0.40 ▲	1.69	24,100	24,100	24,100	9,120	219,792,000
13/06/2008	23,700	0.40 ▲	1.72	23,700	23,700	23,700	16,200	383,940,000
12/06/2008	23,300	0.40 ▲	1.75	23,300	23,300	22,900	60,540	1,410,582,000
11/06/2008	22,900	-0.40 ▼	-1.72	22,900	23,000	22,900	62,280	1,426,212,000
10/06/2008	23,300	-0.40 ▼	-1.69	23,300	23,300	23,300	31,820	741,406,000
09/06/2008	23,700	-0.40 ▼	-1.66	23,700	23,700	23,700	70	1,659,000
06/06/2008	24,100	-0.40 ▼	-1.63	24,100	24,100	24,100	1,450	34,945,000
05/06/2008	24,500	-0.50 ▼	-2.00	24,500	24,500	24,500	1,020	24,990,000
04/06/2008	25,000	-0.50 ▼	-1.96	25,000	25,000	25,000	220	5,500,000
03/06/2008	25,500	-0.50 ▼	-1.92	25,500	25,500	25,500	2,520	64,260,000
02/06/2008	26,000	-0.50 ▼	-1.89	26,000	26,000	26,000	10	260,000
30/05/2008	26,500	-0.50 ▼	-1.85	26,500	26,500	26,500	280	7,420,000
29/05/2008	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
28/05/2008	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
27/05/2008	27,000	0.00 ■■	0.00	27,000	27,000	27,000	0	0
26/05/2008	27,000	-0.50 ▼	-1.82	27,000	27,000	27,000	140	3,780,000
23/05/2008	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
22/05/2008	27,500	-0.50 ▼	-1.79	27,500	27,500	27,500	3,370	92,675,000
21/05/2008	28,000	-0.50 ▼	-1.75	28,000	28,000	28,000	1,120	31,360,000
20/05/2008	28,500	-0.50 ▼	-1.72	28,500	28,500	28,500	1,360	38,760,000
19/05/2008	29,000	-0.50 ▼	-1.69	29,000	29,000	29,000	2,850	82,650,000
16/05/2008	29,500	-0.60 ▼	-1.99	29,500	30,100	29,500	31,820	938,690,000
15/05/2008	30,100	-0.60 ▼	-1.95	30,100	30,100	30,100	420	12,642,000
14/05/2008	30,700	-0.60 ▼	-1.92	31,300	31,300	30,700	400	12,280,000
13/05/2008	31,300	-0.60 ▼	-1.88	31,900	31,900	31,300	3,510	109,863,000
12/05/2008	31,900	-0.60 ▼	-1.85	31,900	31,900	31,900	2,550	81,345,000
09/05/2008	32,500	-0.60 ▼	-1.81	32,500	32,500	32,500	1,600	52,000,000
08/05/2008	33,100	-0.60 ▼	-1.78	33,100	33,100	33,100	230	7,613,000
07/05/2008	33,700	-0.60 ▼	-1.75	33,700	33,700	33,700	1,320	44,484,000
06/05/2008	34,300	0.60 ▲	1.78	34,300	34,300	33,200	10,180	349,174,000
05/05/2008	33,700	0.60 ▲	1.81	33,700	33,700	33,700	7,570	255,109,000
29/04/2008	33,100	0.60 ▲	1.85	33,100	33,100	32,600	10,010	331,331,000
28/04/2008	32,500	-0.60 ▼	-1.81	32,500	32,500	32,500	52,280	1,699,100,000
25/04/2008	33,100	-0.60 ▼	-1.78	33,100	33,100	33,100	8,640	285,984,000
24/04/2008	33,700	-0.60 ▼	-1.75	33,700	33,700	33,700	55,800	1,880,460,000
23/04/2008	34,300	-0.70 ▼	-2.00	34,300	34,400	34,300	25,000	857,500,000
22/04/2008	35,000	0.00 ■■	0.00	35,000	35,000	34,300	19,660	688,100,000
21/04/2008	35,000	-0.70 ▼	-1.96	35,100	35,700	35,000	6,650	232,750,000
18/04/2008	35,700	0.00 ■■	0.00	36,400	36,400	35,200	5,290	188,853,000
17/04/2008	35,700	0.70 ▲	2.00	34,300	35,700	34,300	12,450	444,465,000
16/04/2008	35,000	-0.70 ▼	-1.96	35,000	36,400	35,000	26,650	932,750,000
11/04/2008	35,700	-0.70 ▼	-1.92	35,700	35,700	35,700	1,540	54,978,000
10/04/2008	36,400	-0.70 ▼	-1.89	37,000	37,000	36,400	22,840	831,376,000
09/04/2008	37,100	-0.70 ▼	-1.85	38,400	38,400	37,100	20,760	770,196,000
08/04/2008	37,800	0.70 ▲	1.89	37,800	37,800	36,400	66,040	2,496,312,000
07/04/2008	37,100	0.70 ▲	1.92	37,100	37,100	37,100	10	371,000
04/04/2008	36,400	0.30 ▲	0.83	36,400	36,400	36,400	500	18,200,000
03/04/2008	36,100	0.30 ▲	0.84	36,100	36,100	36,100	10	361,000
02/04/2008	35,800	0.30 ▲	0.85	35,800	35,800	35,800	1,200	42,960,000
01/04/2008	35,500	0.30 ▲	0.85	35,500	35,500	35,500	12,920	458,660,000
31/03/2008	35,200	0.30 ▲	0.86	35,200	35,200	35,200	25,230	888,096,000
28/03/2008	34,900	0.30 ▲	0.87	34,900	34,900	34,800	28,660	1,000,234,000
27/03/2008	34,600	0.30 ▲	0.87	34,300	34,600	34,300	41,870	1,448,702,000
26/03/2008	34,300	-1.80 ▼	-4.99	34,300	36,100	34,300	17,810	610,883,000
25/03/2008	36,100	-1.90 ▼	-5.00	36,100	36,100	36,100	1,120	40,432,000
24/03/2008	38,000	-2.00 ▼	-5.00	40,000	40,000	38,000	1,310	49,780,000
21/03/2008	40,000	-2.10 ▼	-4.99	40,000	40,000	40,000	1,180	47,200,000
20/03/2008	42,100	-2.20 ▼	-4.97	42,100	42,100	42,100	3,690	155,349,000
19/03/2008	44,300	-2.30 ▼	-4.94	44,400	46,600	44,300	7,710	341,553,000
18/03/2008	46,600	-2.40 ▼	-4.90	46,600	46,600	46,600	2,260	105,316,000
17/03/2008	49,000	-2.50 ▼	-4.85	49,000	49,000	49,000	29,570	1,448,930,000
14/03/2008	51,500	-2.50 ▼	-4.63	53,000	53,500	51,500	22,190	1,142,785,000
13/03/2008	54,000	-0.50 ▼	-0.92	54,000	54,000	53,000	10,650	575,100,000
12/03/2008	54,500	-2.50 ▼	-4.39	54,500	59,000	54,500	10,800	588,600,000
11/03/2008	57,000	-2.50 ▼	-4.20	57,000	57,500	57,000	7,380	420,660,000
10/03/2008	59,500	0.50 ▲	0.85	61,500	61,500	59,500	35,710	2,124,745,000
07/03/2008	59,000	2.50 ▲	4.42	59,000	59,000	57,000	36,980	2,181,820,000
06/03/2008	56,500	2.50 ▲	4.63	56,500	56,500	56,500	150	8,475,000
05/03/2008	54,000	-2.50 ▼	-4.42	54,000	54,000	54,000	21,650	1,169,100,000
04/03/2008	56,500	-2.50 ▼	-4.24	56,500	56,500	56,500	23,400	1,322,100,000
03/03/2008	59,000	-3.00 ▼	-4.84	60,000	60,000	59,000	10,400	613,600,000
29/02/2008	62,000	-0.50 ▼	-0.80	60,000	62,000	60,000	9,920	615,040,000
28/02/2008	62,500	-2.50 ▼	-3.85	65,500	65,500	62,500	4,300	268,750,000
27/02/2008	65,000	-2.00 ▼	-2.99	64,500	65,000	64,500	1,400	91,000,000
26/02/2008	67,000	-3.00 ▼	-4.29	70,000	70,000	66,500	12,680	849,560,000
25/02/2008	70,000	2.00 ▲	2.94	70,000	71,000	70,000	29,870	2,090,900,000
22/02/2008	68,000	2.50 ▲	3.82	62,500	68,000	62,500	9,250	629,000,000
21/02/2008	65,500	-3.00 ▼	-4.38	65,500	65,500	65,500	23,180	1,518,290,000
20/02/2008	68,500	-3.50 ▼	-4.86	72,000	72,000	68,500	3,420	234,270,000
19/02/2008	72,000	0.00 ■■	0.00	69,000	72,000	69,000	5,900	424,800,000
18/02/2008	72,000	-3.50 ▼	-4.64	72,000	72,000	72,000	13,730	988,560,000
15/02/2008	75,500	-1.50 ▼	-1.95	77,000	77,500	75,500	3,100	234,050,000
14/02/2008	77,000	-2.00 ▼	-2.53	75,500	79,000	75,500	10,020	771,540,000
13/02/2008	79,000	0.50 ▲	0.64	75,500	80,000	75,500	46,130	3,644,270,000
12/02/2008	78,500	3.50 ▲	4.67	78,500	78,500	75,000	52,750	4,140,875,000
01/02/2008	75,000	-0.50 ▼	-0.66	76,000	76,000	75,000	6,330	474,750,000
31/01/2008	75,500	0.00 ■■	0.00	76,000	76,000	75,000	4,500	339,750,000
30/01/2008	75,500	2.50 ▲	3.42	76,000	76,500	74,000	35,350	2,668,925,000
29/01/2008	73,000	2.00 ▲	2.82	72,000	73,000	70,000	6,400	467,200,000
28/01/2008	71,000	1.50 ▲	2.16	72,000	72,000	70,000	6,320	448,720,000
25/01/2008	69,500	-3.00 ▼	-4.14	73,000	73,000	69,500	1,460	101,470,000
24/01/2008	72,500	-0.50 ▼	-0.68	73,000	75,000	72,500	4,160	301,600,000
23/01/2008	73,000	-3.50 ▼	-4.58	73,000	73,000	73,000	22,870	1,669,510,000
22/01/2008	76,500	-4.00 ▼	-4.97	80,500	80,500	76,500	32,810	2,509,965,000
21/01/2008	80,500	1.00 ▲	1.26	78,000	80,500	78,000	1,010	81,305,000
18/01/2008	79,500	-0.50 ▼	-0.62	81,000	81,000	79,500	2,220	176,490,000
17/01/2008	80,000	-1.50 ▼	-1.84	81,500	81,500	80,000	11,070	885,600,000
16/01/2008	81,500	3.50 ▲	4.49	81,000	81,500	80,500	75,290	6,136,135,000
15/01/2008	78,000	-3.50 ▼	-4.29	78,000	78,000	77,500	30,480	2,377,440,000
14/01/2008	81,500	-3.50 ▼	-4.12	85,000	85,000	81,500	5,830	475,145,000
11/01/2008	85,000	0.00 ■■	0.00	85,000	85,000	85,000	36,510	3,103,350,000
10/01/2008	85,000	-0.50 ▼	-0.58	81,500	85,000	81,500	19,600	1,666,000,000
09/01/2008	85,500	0.00 ■■	0.00	85,500	85,500	85,500	22,270	1,904,085,000
08/01/2008	85,500	-1.00 ▼	-1.16	83,000	86,000	83,000	18,340	1,568,070,000
07/01/2008	86,500	-1.50 ▼	-1.70	85,000	86,500	85,000	45,560	3,940,940,000
04/01/2008	88,000	-1.00 ▼	-1.12	85,000	88,000	85,000	34,280	3,016,640,000
03/01/2008	89,000	4.00 ▲	4.71	84,500	89,000	84,000	24,880	2,214,320,000
02/01/2008	85,000	0.50 ▲	0.59	85,000	85,000	85,000	2,030	172,550,000
28/12/2007	84,500	-0.50 ▼	-0.59	84,500	84,500	84,500	2,050	173,225,000
27/12/2007	85,000	-0.50 ▼	-0.58	84,000	85,500	84,000	5,950	505,750,000
26/12/2007	85,500	0.00 ■■	0.00	85,500	85,500	85,000	10,150	867,825,000
25/12/2007	85,500	0.00 ■■	0.00	85,500	85,500	85,000	15,700	1,342,350,000
24/12/2007	85,500	0.00 ■■	0.00	85,500	85,500	85,000	59,690	5,103,495,000
21/12/2007	85,500	1.50 ▲	1.79	84,000	86,000	84,000	36,440	3,115,620,000
20/12/2007	84,000	-1.70 ▼	-1.98	88,000	88,000	84,000	25,440	2,136,960,000
19/12/2007	89,000	1.50 ▲	1.71	88,500	91,500	88,500	79,630	7,087,070,000
18/12/2007	87,500	2.00 ▲	2.34	86,500	87,500	85,500	50,510	4,419,625,000
17/12/2007	85,500	2.50 ▲	3.01	85,000	85,500	84,000	31,850	2,723,175,000
14/12/2007	83,000	0.00 ■■	0.00	83,000	86,500	83,000	19,610	1,627,630,000
13/12/2007	83,000	0.00 ■■	0.00	83,000	83,500	83,000	29,420	2,441,860,000
12/12/2007	83,000	0.00 ■■	0.00	83,000	83,000	82,500	10,730	890,590,000
11/12/2007	83,000	-1.00 ▼	-1.19	84,000	84,000	82,500	33,230	2,758,090,000
10/12/2007	84,000	-1.00 ▼	-1.18	85,000	85,000	84,000	2,450	205,800,000
07/12/2007	85,000	0.00 ■■	0.00	85,000	85,000	85,000	650	55,250,000
06/12/2007	85,000	0.00 ■■	0.00	85,000	88,000	85,000	26,560	2,257,600,000
05/12/2007	85,000	0.00 ■■	0.00	85,000	85,000	84,500	44,800	3,808,000,000
04/12/2007	85,000	0.00 ■■	0.00	85,500	85,500	85,000	12,680	1,077,800,000
03/12/2007	85,000	-0.50 ▼	-0.58	85,000	85,000	85,000	11,280	958,800,000
30/11/2007	85,500	-1.50 ▼	-1.72	84,000	90,000	84,000	6,150	525,825,000
29/11/2007	87,000	0.00 ■■	0.00	88,000	88,000	87,000	16,400	1,426,800,000
28/11/2007	87,000	0.50 ▲	0.58	86,500	87,000	86,500	26,860	2,336,820,000
27/11/2007	86,500	2.00 ▲	2.37	87,500	87,500	85,000	13,500	1,167,750,000
26/11/2007	84,500	0.50 ▲	0.60	86,000	86,000	84,500	14,500	1,225,250,000
23/11/2007	84,000	-1.00 ▼	-1.18	85,000	85,000	84,000	2,690	225,960,000
22/11/2007	85,000	0.00 ■■	0.00	86,000	86,000	85,000	4,180	355,300,000
21/11/2007	85,000	1.00 ▲	1.19	81,500	85,000	81,500	7,030	597,550,000
20/11/2007	84,000	-1.00 ▼	-1.18	83,000	84,000	83,000	11,110	933,240,000
19/11/2007	85,000	0.00 ■■	0.00	84,000	85,000	84,000	5,550	471,750,000
16/11/2007	85,000	0.00 ■■	0.00	81,500	85,000	81,500	40,420	3,435,700,000
15/11/2007	85,000	-3.00 ▼	-3.41	86,000	86,000	84,500	45,440	3,862,400,000
14/11/2007	88,000	4.00 ▲	4.76	88,000	88,000	86,000	65,680	5,779,840,000
13/11/2007	84,000	-4.00 ▼	-4.55	88,000	88,000	84,000	16,080	1,350,720,000
12/11/2007	88,000	0.00 ■■	0.00	90,000	90,000	87,000	6,360	559,680,000
09/11/2007	88,000	-4.00 ▼	-4.35	89,000	90,500	88,000	23,440	2,062,720,000
08/11/2007	92,000	0.50 ▲	0.55	92,000	92,000	89,000	62,810	5,778,520,000
07/11/2007	91,500	0.00 ■■	0.00	90,000	92,000	90,000	17,130	1,567,395,000
06/11/2007	91,500	-4.00 ▼	-4.19	91,500	93,000	91,500	74,010	6,771,915,000
05/11/2007	95,500	4.50 ▲	4.95	95,500	95,500	94,000	204,940	19,571,770,000
02/11/2007	91,000	4.00 ▲	4.60	91,000	91,000	90,000	173,140	15,755,740,000
01/11/2007	87,000	0.50 ▲	0.58	86,500	87,000	86,000	32,990	2,870,130,000
31/10/2007	86,500	-1.50 ▼	-1.70	87,000	88,500	86,500	38,850	3,360,525,000
30/10/2007	88,000	0.50 ▲	0.57	88,000	88,500	87,000	41,630	3,663,440,000
29/10/2007	87,500	-1.00 ▼	-1.13	89,000	89,000	87,500	30,350	2,655,625,000
26/10/2007	88,500	0.00 ■■	0.00	88,500	89,000	88,500	41,920	3,709,920,000
25/10/2007	88,500	0.50 ▲	0.57	89,000	89,000	88,000	51,450	4,553,325,000
24/10/2007	88,000	1.00 ▲	1.15	88,000	88,500	88,000	52,150	4,589,200,000
23/10/2007	87,000	-2.00 ▼	-2.25	88,000	88,000	87,000	24,790	2,156,730,000
22/10/2007	89,000	0.00 ■■	0.00	89,000	90,000	89,000	81,530	7,256,170,000
19/10/2007	89,000	2.50 ▲	2.89	88,000	89,000	88,000	66,640	5,930,960,000
18/10/2007	86,500	-1.50 ▼	-1.70	87,000	87,000	86,000	66,560	5,757,440,000
17/10/2007	88,000	0.00 ■■	0.00	87,000	88,000	87,000	57,200	5,033,600,000
16/10/2007	88,000	0.00 ■■	0.00	88,000	89,000	87,000	36,720	3,231,360,000
15/10/2007	88,000	-1.00 ▼	-1.12	89,500	89,500	88,000	44,170	3,886,960,000
12/10/2007	89,000	-0.50 ▼	-0.56	88,000	89,500	88,000	44,490	3,959,610,000
11/10/2007	89,500	0.00 ■■	0.00	90,000	90,500	89,500	54,840	4,908,180,000
10/10/2007	89,500	1.00 ▲	1.13	88,500	90,000	88,500	64,800	5,799,600,000
09/10/2007	88,500	0.50 ▲	0.57	88,000	89,000	88,000	36,660	3,244,410,000
08/10/2007	88,000	0.00 ■■	0.00	88,000	89,000	87,000	51,110	4,497,680,000
05/10/2007	88,000	-2.00 ▼	-2.22	90,000	90,000	88,000	79,240	6,973,120,000
04/10/2007	90,000	-3.00 ▼	-3.23	90,000	92,000	88,500	115,460	10,391,400,000
03/10/2007	93,000	-3.00 ▼	-3.12	96,000	96,000	93,000	110,780	10,302,540,000
02/10/2007	96,000	4.00 ▲	4.35	96,000	96,000	91,000	270,700	25,987,200,000
01/10/2007	92,000	4.00 ▲	4.55	92,000	92,000	92,000	68,630	6,313,960,000
28/09/2007	88,000	4.00 ▲	4.76	88,000	88,000	86,000	160,240	14,101,120,000
27/09/2007	84,000	0.50 ▲	0.60	84,000	84,000	83,500	137,040	11,511,360,000
26/09/2007	83,500	0.50 ▲	0.60	86,000	86,000	83,500	128,880	10,761,480,000
25/09/2007	83,000	2.00 ▲	2.47	83,000	83,000	82,000	88,570	7,351,310,000
24/09/2007	81,000	1.00 ▲	1.25	80,000	81,000	80,000	38,180	3,092,580,000
21/09/2007	80,000	0.50 ▲	0.63	80,000	80,000	79,500	48,150	3,852,000,000
20/09/2007	79,500	0.00 ■■	0.00	80,000	80,000	79,500	44,050	3,501,975,000
19/09/2007	79,500	0.00 ■■	0.00	80,000	80,000	79,000	40,160	3,192,720,000
18/09/2007	79,500	0.00 ■■	0.00	79,500	80,000	79,500	45,680	3,631,560,000
17/09/2007	79,500	-0.50 ▼	-0.62	80,000	80,000	79,000	61,910	4,921,845,000
14/09/2007	80,000	0.50 ▲	0.63	80,000	80,000	79,500	53,480	4,278,400,000
13/09/2007	79,500	0.00 ■■	0.00	79,500	79,500	79,000	46,950	3,732,525,000
12/09/2007	79,500	-2.50 ▼	-3.05	80,500	80,500	79,500	62,520	4,970,340,000
11/09/2007	82,000	-1.00 ▼	-1.20	83,000	83,500	82,000	103,890	8,518,980,000
10/09/2007	83,000	3.00 ▲	3.75	81,000	84,000	81,000	165,250	13,715,750,000
07/09/2007	80,000	1.50 ▲	1.91	80,000	80,000	79,000	154,640	12,371,200,000
06/09/2007	78,500	-2.50 ▼	-3.09	78,500	78,500	77,000	222,430	17,460,755,000
05/09/2007	81,000	0.00 ■■	0.00	81,000	81,000	81,000	217,480	17,615,880,000
01/01/1970	12,400	0.00 ■■	0.00	12,400	0	0	0	0

(ĐVT: 1,000 VNĐ)