Lịch sử giao dịch GTA - 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 Chế Biến Gỗ Thuận An
Thuan An Wood Processing Joint Stock Company
Mã CK: GTA 11.70 ■■ 0 (0%) (cập nhật 10:00 01/01/1970)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Nội thất & sản phẩm gia dụng
Website: http://www.tac.com.vn

GTA » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
25/04/2024	11,700	0.15 ▲	1.28	11,550	11,700	11,700	10	117,000
24/04/2024	11,550	0.65 ▲	5.63	10,900	11,600	10,950	720	8,316,000
23/04/2024	10,900	-0.80 ▼	-7.34	11,700	12,450	10,900	330	3,597,000
22/04/2024	11,700	0.50 ▲	4.27	11,200	11,700	11,200	220	2,574,000
19/04/2024	11,200	-0.60 ▼	-5.36	11,800	11,700	11,200	280	3,136,000
17/04/2024	11,800	0.20 ▲	1.69	11,600	11,800	11,050	250	2,950,000
16/04/2024	11,600	0.10 ▲	0.86	11,500	11,600	11,100	800	9,280,000
15/04/2024	11,500	-0.50 ▼	-4.35	12,000	11,500	11,500	230	2,645,000
12/04/2024	12,000	0.10 ▲	0.83	11,900	12,150	11,500	770	9,240,000
11/04/2024	11,900	0.30 ▲	2.52	11,600	11,900	11,600	220	2,618,000
10/04/2024	11,600	-0.35 ▼	-3.02	11,950	11,950	11,550	200	2,320,000
09/04/2024	11,950	0.50 ▲	4.18	11,450	11,950	11,200	1,720	20,554,000
08/04/2024	11,450	-0.25 ▼	-2.18	11,700	11,900	10,950	1,180	13,511,000
05/04/2024	11,750	-0.05 ▼	-0.43	11,800	11,800	11,300	140	1,645,000
04/04/2024	11,800	0.10 ▲	0.85	11,700	11,800	11,700	360	4,248,000
03/04/2024	11,700	0.10 ▲	0.85	11,600	11,950	11,500	1,830	21,411,000
02/04/2024	11,600	-0.20 ▼	-1.72	11,800	12,500	11,600	3,110	36,076,000
01/04/2024	11,800	-0.50 ▼	-4.24	12,300	12,750	11,500	4,400	51,920,000
29/03/2024	12,300	-0.10 ▼	-0.81	12,400	12,600	12,300	520	6,396,000
28/03/2024	12,400	-0.10 ▼	-0.81	12,500	12,450	12,400	350	4,340,000
27/03/2024	12,500	-0.50 ▼	-4.00	13,000	13,000	12,150	6,860	85,750,000
26/03/2024	13,000	0.40 ▲	3.08	12,600	13,000	12,600	210	2,730,000
25/03/2024	12,600	-0.90 ▼	-7.14	13,500	13,700	12,600	24,340	306,684,000
22/03/2024	13,500	0.25 ▲	1.85	13,250	13,500	12,900	4,720	63,720,000
21/03/2024	13,250	-0.80 ▼	-6.04	14,050	14,150	13,100	10,800	143,100,000
20/03/2024	14,050	0.35 ▲	2.49	13,700	14,050	13,700	20	281,000
19/03/2024	13,700	-0.50 ▼	-3.65	14,200	13,800	13,700	420	5,754,000
18/03/2024	14,200	0.20 ▲	1.41	14,000	14,200	13,600	630	8,946,000
15/03/2024	14,000	0.00 ■■	0.00	14,000	14,000	14,000	30	420,000
14/03/2024	14,000	0.00 ■■	0.00	14,000	14,000	14,000	50	700,000
13/03/2024	14,000	0.00 ■■	0.00	14,000	14,000	14,000	230	3,220,000
12/03/2024	14,000	0.30 ▲	2.14	13,700	14,000	13,800	360	5,040,000
11/03/2024	13,700	0.10 ▲	0.73	13,600	13,900	13,200	1,150	15,755,000
08/03/2024	13,600	-0.10 ▼	-0.74	13,700	13,600	13,600	420	5,712,000
07/03/2024	14,950	0.65 ▲	4.35	14,300	0	0	10	149,500
05/03/2024	13,700	0.30 ▲	2.19	13,400	13,800	13,700	80	1,096,000
04/03/2024	13,400	0.00 ■■	0.00	13,400	13,400	13,400	100	1,340,000
01/03/2024	13,400	-0.10 ▼	-0.75	13,500	13,400	13,350	100	1,340,000
29/02/2024	13,500	0.10 ▲	0.74	13,400	13,500	13,000	80	1,080,000
28/02/2024	13,400	0.00 ■■	0.00	13,400	13,400	13,350	180	2,412,000
27/02/2024	13,400	0.00 ■■	0.00	13,400	13,400	13,400	100	1,340,000
26/02/2024	13,400	-0.05 ▼	-0.37	13,450	13,400	13,400	110	1,474,000
23/02/2024	13,450	0.25 ▲	1.86	13,200	13,500	13,200	190	2,555,500
22/02/2024	13,200	-0.40 ▼	-3.03	13,600	13,500	13,200	410	5,412,000
21/02/2024	13,600	-0.05 ▼	-0.37	13,650	13,600	13,600	30	408,000
20/02/2024	13,650	-0.25 ▼	-1.83	13,900	13,900	13,500	240	3,276,000
19/02/2024	13,900	0.75 ▲	5.40	13,150	13,900	13,150	120	1,668,000
16/02/2024	13,150	-0.80 ▼	-6.08	13,950	13,950	13,150	2,500	32,875,000
15/02/2024	13,950	-1.00 ▼	-7.17	14,950	14,100	13,950	100	1,395,000
07/02/2024	14,950	0.65 ▲	4.35	14,300	14,950	14,950	10	149,500
06/02/2024	14,300	-0.20 ▼	-1.40	14,500	14,350	13,650	210	3,003,000
05/02/2024	14,500	0.00 ■■	0.00	14,500	14,500	14,500	10	145,000
02/02/2024	14,500	-1.05 ▼	-7.24	15,550	14,550	14,500	20	290,000
01/02/2024	15,550	0.70 ▲	4.50	14,850	15,850	13,900	3,710	57,690,500
31/01/2024	14,850	0.00 ■■	0.00	14,850	14,850	13,850	5,120	76,032,000
30/01/2024	14,850	-1.10 ▼	-7.41	15,950	15,000	14,850	2,050	30,442,500
19/01/2024	14,450	0.35 ▲	2.42	14,100	14,450	14,100	20	289,000
18/01/2024	14,100	0.00 ■■	0.00	14,100	14,100	14,000	120	1,692,000
17/01/2024	14,100	0.10 ▲	0.71	14,000	14,100	13,450	230	3,243,000
12/01/2024	14,000	-0.30 ▼	-2.14	14,300	14,400	13,550	160	2,240,000
11/01/2024	14,300	-0.05 ▼	-0.35	14,350	14,300	13,750	100	1,430,000
10/01/2024	14,350	0.30 ▲	2.09	14,050	14,350	14,250	30	430,500
09/01/2024	14,050	-0.45 ▼	-3.20	14,500	14,050	14,050	10	140,500
05/01/2024	14,500	0.00 ■■	0.00	14,500	14,500	13,800	30	435,000
03/01/2024	14,500	-0.40 ▼	-2.76	14,900	14,500	14,500	90	1,305,000
28/12/2023	14,900	0.30 ▲	2.01	14,600	14,900	14,900	10	149,000
27/12/2023	14,600	0.60 ▲	4.11	14,000	14,600	14,000	20	292,000
26/12/2023	14,000	-0.95 ▼	-6.79	14,950	14,750	13,950	80	1,120,000
22/12/2023	14,950	0.50 ▲	3.34	14,450	14,950	13,450	150	2,242,500
18/12/2023	14,450	-0.90 ▼	-6.23	15,350	14,450	14,450	20	289,000
12/12/2023	15,350	-0.25 ▼	-1.63	15,600	15,350	14,700	480	7,368,000
11/12/2023	15,600	0.00 ■■	0.00	15,600	15,600	15,600	30	468,000
07/12/2023	15,600	0.60 ▲	3.85	15,000	15,600	14,350	1,640	25,584,000
06/12/2023	15,000	-0.75 ▼	-5.00	15,750	15,300	15,000	2,070	31,050,000
05/12/2023	15,750	0.45 ▲	2.86	15,300	15,750	15,300	2,410	37,957,500
30/11/2023	15,300	0.25 ▲	1.63	15,050	15,300	14,050	30	459,000
24/11/2023	15,050	0.05 ▲	0.33	15,000	15,050	14,050	50	752,500
22/11/2023	15,000	0.30 ▲	2.00	14,700	15,000	15,000	10	150,000
20/11/2023	14,700	-1.00 ▼	-6.80	15,700	14,700	14,700	10	147,000
16/11/2023	15,700	0.45 ▲	2.87	15,250	15,900	14,500	50	785,000
15/11/2023	15,250	0.75 ▲	4.92	14,500	15,250	14,550	300	4,575,000
14/11/2023	14,500	0.55 ▲	3.79	13,950	14,850	14,500	20	290,000
13/11/2023	13,950	-0.85 ▼	-6.09	14,800	14,050	13,900	80	1,116,000
10/11/2023	14,800	0.00 ■■	0.00	14,800	14,800	14,750	130	1,924,000
09/11/2023	14,800	0.90 ▲	6.08	13,900	14,850	13,050	640	9,472,000
08/11/2023	13,900	-0.90 ▼	-6.47	14,800	15,450	13,800	760	10,564,000
07/11/2023	14,800	-0.75 ▼	-5.07	15,550	15,000	14,800	20	296,000
06/11/2023	15,550	0.00 ■■	0.00	15,550	0	0	0	0
03/11/2023	16,700	0.75 ▲	4.49	15,950	16,700	16,700	10	167,000
02/11/2023	15,950	0.60 ▲	3.76	15,350	15,950	15,500	420	6,699,000
01/11/2023	15,350	0.90 ▲	5.86	14,450	15,350	15,350	10	153,500
31/10/2023	14,450	-1.05 ▼	-7.27	15,500	14,500	14,450	300	4,335,000
30/10/2023	15,500	-1.15 ▼	-7.42	16,650	15,500	15,500	10	155,000
26/10/2023	16,650	-0.10 ▼	-0.60	16,750	16,650	16,650	10	166,500
25/10/2023	16,750	-0.20 ▼	-1.19	16,950	16,750	15,800	310	5,192,500
23/10/2023	15,900	-0.05 ▼	-0.31	15,950	15,900	14,950	30	477,000
19/10/2023	15,950	-0.10 ▼	-0.63	16,050	15,950	15,000	340	5,423,000
16/10/2023	16,050	-0.95 ▼	-5.92	17,000	17,000	16,000	200	3,210,000
13/10/2023	17,000	0.00 ■■	0.00	17,000	17,000	16,900	600	10,200,000
12/10/2023	17,000	1.00 ▲	5.88	16,000	17,000	15,950	90	1,530,000
09/10/2023	16,000	0.00 ■■	0.00	16,000	0	0	0	0
06/10/2023	16,000	-1.00 ▼	-6.25	17,000	16,000	16,000	40	640,000
05/10/2023	17,000	1.05 ▲	6.18	15,950	17,000	15,950	140	2,380,000
02/10/2023	15,950	0.90 ▲	5.64	15,050	15,950	15,850	200	3,190,000
28/09/2023	15,050	-0.80 ▼	-5.32	15,850	15,050	14,850	170	2,558,500
21/09/2023	15,850	0.55 ▲	3.47	15,300	16,150	15,850	20	317,000
20/09/2023	15,300	0.15 ▲	0.98	15,150	16,000	15,100	1,800	27,540,000
19/09/2023	15,150	-0.80 ▼	-5.28	15,950	15,150	15,150	50	757,500
18/09/2023	15,950	-0.85 ▼	-5.33	16,800	15,950	15,950	20	319,000
15/09/2023	16,800	1.05 ▲	6.25	15,750	16,800	16,750	270	4,536,000
14/09/2023	15,750	-1.10 ▼	-6.98	16,850	18,000	15,750	490	7,717,500
12/09/2023	16,850	0.80 ▲	4.75	16,050	17,100	15,500	30	505,500
11/09/2023	16,050	-0.95 ▼	-5.92	17,000	16,050	16,050	10	160,500
08/09/2023	17,000	0.15 ▲	0.88	16,850	17,000	16,250	270	4,590,000
07/09/2023	16,850	-0.05 ▼	-0.30	16,900	16,850	16,850	10	168,500
06/09/2023	16,900	0.80 ▲	4.73	16,100	17,000	16,100	1,540	26,026,000
05/09/2023	16,100	0.05 ▲	0.31	16,050	16,100	15,500	280	4,508,000
30/08/2023	16,050	0.15 ▲	0.93	15,900	16,100	15,700	210	3,370,500
29/08/2023	15,900	0.40 ▲	2.52	15,500	16,000	15,600	170	2,703,000
28/08/2023	15,500	0.70 ▲	4.52	14,800	15,500	14,750	1,350	20,925,000
25/08/2023	14,800	0.30 ▲	2.03	14,500	14,800	14,500	90	1,332,000
24/08/2023	14,500	0.20 ▲	1.38	14,300	14,500	14,300	460	6,670,000
23/08/2023	14,300	0.00 ■■	0.00	14,300	14,300	14,300	50	715,000
22/08/2023	14,300	0.40 ▲	2.80	13,900	14,300	13,900	170	2,431,000
21/08/2023	13,900	-0.80 ▼	-5.76	14,700	14,700	13,900	130	1,807,000
18/08/2023	14,700	-0.25 ▼	-1.70	14,950	15,200	14,700	70	1,029,000
17/08/2023	14,950	0.30 ▲	2.01	14,650	15,000	14,650	250	3,737,500
16/08/2023	14,650	-0.45 ▼	-3.07	15,100	14,650	14,650	50	732,500
15/08/2023	15,100	0.10 ▲	0.66	15,000	15,250	14,500	120	1,812,000
14/08/2023	15,000	-0.35 ▼	-2.33	15,350	15,000	15,000	10	150,000
11/08/2023	15,350	0.20 ▲	1.30	15,150	15,350	15,000	320	4,912,000
10/08/2023	15,150	-1.65 ▼	-10.89	16,800	15,450	15,050	1,860	28,179,000
08/08/2023	16,800	0.00 ■■	0.00	16,800	16,800	16,750	40	672,000
07/08/2023	16,800	0.30 ▲	1.79	16,500	16,800	16,500	50	840,000
04/08/2023	16,500	0.05 ▲	0.30	16,450	17,100	15,900	1,280	21,120,000
03/08/2023	16,450	-0.05 ▼	-0.30	16,500	16,450	16,000	90	1,480,500
02/08/2023	16,500	0.20 ▲	1.21	16,300	16,500	16,500	10	165,000
01/08/2023	16,300	0.00 ■■	0.00	16,300	16,700	16,150	100	1,630,000
31/07/2023	16,300	-0.80 ▼	-4.91	17,100	16,900	16,300	440	7,172,000
28/07/2023	17,100	0.95 ▲	5.56	16,150	17,100	17,100	10	171,000
27/07/2023	16,150	-1.20 ▼	-7.43	17,350	17,500	16,150	3,570	57,655,500
26/07/2023	17,350	0.30 ▲	1.73	17,050	17,400	16,200	700	12,145,000
25/07/2023	17,050	-0.30 ▼	-1.76	17,350	17,250	16,400	480	8,184,000
24/07/2023	17,350	-0.15 ▼	-0.86	17,500	17,900	16,300	430	7,460,500
21/07/2023	17,500	-0.20 ▼	-1.14	17,700	17,700	16,550	990	17,325,000
19/07/2023	17,700	0.40 ▲	2.26	17,300	18,400	16,950	80	1,416,000
17/07/2023	17,300	0.30 ▲	1.73	17,000	18,000	15,850	1,190	20,587,000
14/07/2023	17,000	0.10 ▲	0.59	16,900	17,300	17,000	70	1,190,000
13/07/2023	16,900	0.65 ▲	3.85	16,250	17,300	16,900	20	338,000
12/07/2023	16,250	0.85 ▲	5.23	15,400	16,400	14,900	1,500	24,375,000
11/07/2023	15,400	-0.20 ▼	-1.30	15,600	15,400	15,400	20	308,000
10/07/2023	15,600	0.80 ▲	5.13	14,800	15,600	14,800	1,000	15,600,000
07/07/2023	14,800	0.00 ■■	0.00	14,800	14,800	14,000	40	592,000
06/07/2023	14,800	0.00 ■■	0.00	14,800	14,800	13,800	200	2,960,000
05/07/2023	14,800	0.00 ■■	0.00	14,800	15,300	14,800	170	2,516,000
04/07/2023	14,800	-0.75 ▼	-5.07	15,550	14,800	14,800	20	296,000
03/07/2023	15,550	0.00 ■■	0.00	15,550	15,550	14,500	1,750	27,212,500
30/06/2023	15,550	-0.45 ▼	-2.89	16,000	15,550	15,550	20	311,000
28/06/2023	16,000	-0.50 ▼	-3.13	16,500	16,000	16,000	10	160,000
27/06/2023	16,500	-0.40 ▼	-2.42	16,900	17,650	15,800	1,020	16,830,000
26/06/2023	16,900	-1.20 ▼	-7.10	18,100	16,900	16,900	10	169,000
23/06/2023	18,100	0.80 ▲	4.42	17,300	18,100	16,100	1,520	27,512,000
22/06/2023	17,300	0.50 ▲	2.89	16,800	17,300	17,000	30	519,000
21/06/2023	16,800	-1.15 ▼	-6.85	17,950	16,800	16,800	10	168,000
20/06/2023	17,950	-0.25 ▼	-1.39	18,200	18,100	16,950	2,330	41,823,500
19/06/2023	18,200	0.40 ▲	2.20	17,800	18,200	16,750	50	910,000
16/06/2023	17,800	0.30 ▲	1.69	17,500	17,800	16,400	420	7,476,000
15/06/2023	17,500	-1.30 ▼	-7.43	18,800	18,200	17,500	590	10,325,000
14/06/2023	18,800	-0.50 ▼	-2.66	19,300	18,800	18,200	40	752,000
13/06/2023	19,300	0.90 ▲	4.66	18,400	19,300	17,500	1,140	22,002,000
08/06/2023	18,400	0.80 ▲	4.35	17,600	18,400	17,000	960	17,664,000
07/06/2023	17,600	1.00 ▲	5.68	16,600	17,700	16,600	1,550	27,280,000
06/06/2023	16,600	1.00 ▲	6.02	15,600	16,600	15,900	490	8,134,000
05/06/2023	15,600	-0.20 ▼	-1.28	15,800	15,600	15,600	10	156,000
02/06/2023	15,800	-1.10 ▼	-6.96	16,900	16,100	15,750	30	474,000
01/06/2023	16,900	-0.05 ▼	-0.30	16,950	16,900	16,900	10	169,000
31/05/2023	16,950	0.70 ▲	4.13	16,250	16,950	15,150	890	15,085,500
29/05/2023	16,250	1.05 ▲	6.46	15,200	16,250	14,150	1,130	18,362,500
25/05/2023	15,200	0.20 ▲	1.32	15,000	15,200	15,200	10	152,000
24/05/2023	15,000	0.00 ■■	0.00	15,000	15,000	14,750	350	5,250,000
22/05/2023	15,000	0.50 ▲	3.33	14,500	15,400	14,000	1,420	21,300,000
19/05/2023	14,500	0.85 ▲	5.86	13,650	14,500	12,800	3,920	56,840,000
18/05/2023	13,650	0.00 ■■	0.00	13,650	13,650	13,650	50	682,500
17/05/2023	13,650	0.05 ▲	0.37	13,600	13,650	13,600	450	6,142,500
16/05/2023	13,600	0.80 ▲	5.88	12,800	13,650	13,000	360	4,896,000
12/05/2023	12,800	0.40 ▲	3.13	12,400	12,800	12,800	810	10,368,000
10/05/2023	12,400	-0.15 ▼	-1.21	12,550	12,950	12,400	410	5,084,000
09/05/2023	12,550	-0.45 ▼	-3.59	13,000	12,550	12,550	10	125,500
08/05/2023	13,000	-0.50 ▼	-3.85	13,500	13,200	12,750	1,850	24,050,000
05/05/2023	13,500	-0.50 ▼	-3.70	14,000	13,500	13,500	100	1,350,000
04/05/2023	14,000	0.50 ▲	3.57	13,500	14,300	12,600	250	3,500,000
27/04/2023	13,500	0.00 ■■	0.00	13,500	13,500	13,500	30	405,000
26/04/2023	13,500	0.00 ■■	0.00	13,500	13,900	13,500	160	2,160,000
25/04/2023	13,500	0.00 ■■	0.00	13,500	13,500	13,500	120	1,620,000
24/04/2023	13,500	-0.30 ▼	-2.22	13,800	14,650	12,850	130	1,755,000
13/04/2023	13,800	0.20 ▲	1.45	13,600	13,800	12,900	820	11,316,000
11/04/2023	13,600	-0.20 ▼	-1.47	13,800	13,600	13,000	30	408,000
07/04/2023	13,800	0.70 ▲	5.07	13,100	13,800	12,500	290	4,002,000
04/04/2023	13,100	-0.90 ▼	-6.87	14,000	13,100	13,100	10	131,000
03/04/2023	14,000	0.65 ▲	4.64	13,350	14,000	13,350	1,820	25,480,000
31/03/2023	13,350	0.85 ▲	6.37	12,500	13,350	11,900	1,190	15,886,500
30/03/2023	12,500	-0.60 ▼	-4.80	13,100	13,100	12,500	310	3,875,000
28/03/2023	13,100	0.30 ▲	2.29	12,800	13,100	13,100	100	1,310,000
24/03/2023	15,250	0.00 ■■	0.00	15,250	12,800	12,750	620	9,455,000
22/03/2023	12,000	0.00 ■■	0.00	12,000	12,000	12,000	40	480,000
20/03/2023	12,000	-0.75 ▼	-6.25	12,750	12,000	12,000	100	1,200,000
15/03/2023	12,750	0.80 ▲	6.27	11,950	12,750	11,950	2,700	34,425,000
14/03/2023	11,950	-0.05 ▼	-0.42	12,000	11,950	11,950	10	119,500
08/03/2023	12,000	0.00 ■■	0.00	12,000	12,000	12,000	250	3,000,000
06/03/2023	12,000	0.00 ■■	0.00	12,000	12,000	12,000	40	480,000
02/03/2023	12,000	0.00 ■■	0.00	12,000	12,000	12,000	610	7,320,000
01/03/2023	12,000	0.00 ■■	0.00	12,000	12,000	12,000	370	4,440,000
28/02/2023	12,000	0.00 ■■	0.00	12,000	12,000	11,500	150	1,800,000
23/02/2023	12,000	0.00 ■■	0.00	12,000	12,000	12,000	500	6,000,000
22/02/2023	12,000	-0.50 ▼	-4.17	12,500	12,500	11,650	3,440	41,280,000
21/02/2023	12,500	0.80 ▲	6.40	11,700	12,500	12,500	340	4,250,000
20/02/2023	11,700	0.75 ▲	6.41	10,950	11,700	11,350	2,140	25,038,000
17/02/2023	10,950	0.15 ▲	1.37	10,800	10,950	10,950	10	109,500
16/02/2023	10,800	0.15 ▲	1.39	10,650	10,800	10,800	20	216,000
15/02/2023	10,650	-0.45 ▼	-4.23	11,100	11,100	10,350	3,690	39,298,500
14/02/2023	11,100	0.25 ▲	2.25	10,850	11,350	11,100	80	888,000
13/02/2023	10,850	-0.65 ▼	-5.99	11,500	11,000	10,850	80	868,000
10/02/2023	11,500	-0.25 ▼	-2.17	11,750	11,900	11,500	1,580	18,170,000
09/02/2023	11,750	-0.15 ▼	-1.28	11,900	11,900	11,500	3,620	42,535,000
08/02/2023	11,900	-0.05 ▼	-0.42	11,950	11,900	11,900	1,620	19,278,000
07/02/2023	11,950	-0.15 ▼	-1.26	12,100	11,950	11,300	110	1,314,500
06/02/2023	12,100	0.30 ▲	2.48	11,800	12,100	11,500	170	2,057,000
03/02/2023	11,800	0.00 ■■	0.00	11,800	11,800	11,800	50	590,000
02/02/2023	11,800	0.00 ■■	0.00	11,800	11,950	11,800	40	472,000
01/02/2023	11,800	-0.15 ▼	-1.27	11,950	12,100	11,800	70	826,000
31/01/2023	11,950	0.30 ▲	2.51	11,650	11,950	11,600	150	1,792,500
30/01/2023	11,650	-0.60 ▼	-5.15	12,250	12,250	11,600	700	8,155,000
19/01/2023	12,250	0.30 ▲	2.45	11,950	12,250	12,250	10	122,500
18/01/2023	11,950	0.40 ▲	3.35	11,550	11,950	11,550	660	7,887,000
17/01/2023	11,550	-0.45 ▼	-3.90	12,000	12,000	11,550	420	4,851,000
16/01/2023	12,000	-0.10 ▼	-0.83	12,100	12,350	12,000	50	600,000
13/01/2023	12,100	0.00 ■■	0.00	12,100	12,100	12,100	120	1,452,000
11/01/2023	12,100	0.00 ■■	0.00	12,100	12,100	12,100	20	242,000
09/01/2023	12,100	0.10 ▲	0.83	12,000	12,100	12,100	20	242,000
06/01/2023	12,000	0.00 ■■	0.00	12,000	12,600	12,000	1,120	13,440,000
05/01/2023	12,000	-0.55 ▼	-4.58	12,550	12,550	12,000	2,060	24,720,000
04/01/2023	12,550	0.55 ▲	4.38	12,000	12,550	12,550	10	125,500
03/01/2023	12,000	-0.10 ▼	-0.83	12,100	12,150	12,000	400	4,800,000
30/12/2022	12,100	0.25 ▲	2.07	11,850	12,100	11,800	110	1,331,000
29/12/2022	11,850	0.00 ■■	0.00	11,850	11,850	11,800	260	3,081,000
28/12/2022	11,850	0.05 ▲	0.42	11,800	12,600	11,350	4,900	58,065,000
26/12/2022	11,800	-0.50 ▼	-4.24	12,300	11,800	11,800	20	236,000
23/12/2022	12,300	0.30 ▲	2.44	12,000	12,300	11,400	20	246,000
22/12/2022	12,000	0.00 ■■	0.00	12,000	12,000	11,950	30	360,000
19/12/2022	12,000	0.30 ▲	2.50	11,700	12,050	12,000	140	1,680,000
15/12/2022	11,700	-0.15 ▼	-1.28	11,850	11,800	11,400	620	7,254,000
14/12/2022	11,850	-0.20 ▼	-1.69	12,050	12,100	11,850	20	237,000
12/12/2022	12,050	-0.60 ▼	-4.98	12,650	12,050	12,050	200	2,410,000
09/12/2022	12,650	-0.35 ▼	-2.77	13,000	13,350	12,650	30	379,500
08/12/2022	13,000	0.45 ▲	3.46	12,550	13,000	13,000	10	130,000
07/12/2022	12,550	-0.20 ▼	-1.59	12,750	12,550	12,050	170	2,133,500
06/12/2022	12,750	-0.05 ▼	-0.39	12,800	12,800	12,450	3,040	38,760,000
05/12/2022	12,800	-0.10 ▼	-0.78	12,900	13,450	12,800	70	896,000
02/12/2022	12,900	-0.80 ▼	-6.20	13,700	13,500	12,900	1,990	25,671,000
01/12/2022	13,700	0.80 ▲	5.84	12,900	13,800	12,050	2,700	36,990,000
30/11/2022	12,900	-0.15 ▼	-1.16	13,050	13,600	12,500	760	9,804,000
29/11/2022	13,050	0.55 ▲	4.21	12,500	13,150	12,500	180	2,349,000
28/11/2022	12,500	0.15 ▲	1.20	12,350	12,950	12,000	120	1,500,000
25/11/2022	12,350	-0.90 ▼	-7.29	13,250	12,900	12,350	20	247,000
22/11/2022	13,250	0.25 ▲	1.89	13,000	13,250	13,250	10	132,500
21/11/2022	13,000	0.20 ▲	1.54	12,800	13,450	12,800	9,420	122,460,000
18/11/2022	12,800	0.45 ▲	3.52	12,350	12,800	12,800	10	128,000
17/11/2022	12,350	0.75 ▲	6.07	11,600	12,350	11,300	40	494,000
16/11/2022	11,600	0.05 ▲	0.43	11,550	11,950	11,550	190	2,204,000
15/11/2022	11,550	-0.75 ▼	-6.49	12,300	11,550	11,550	10	115,500
14/11/2022	12,300	0.00 ■■	0.00	12,300	12,300	11,550	1,000	12,300,000
11/11/2022	12,300	0.00 ■■	0.00	12,300	12,350	12,250	110	1,353,000
10/11/2022	12,300	-0.90 ▼	-7.32	13,200	12,550	12,300	350	4,305,000
09/11/2022	13,200	-0.80 ▼	-6.06	14,000	13,200	13,200	10	132,000
08/11/2022	14,000	-0.35 ▼	-2.50	14,350	14,000	13,350	420	5,880,000
07/11/2022	14,350	0.50 ▲	3.48	13,850	14,350	14,350	10	143,500
04/11/2022	13,850	-0.65 ▼	-4.69	14,500	14,450	13,850	30	415,500
03/11/2022	14,500	-0.50 ▼	-3.45	15,000	14,500	14,150	40	580,000
02/11/2022	15,000	-0.75 ▼	-5.00	15,750	15,000	15,000	20	300,000
01/11/2022	15,750	-0.25 ▼	-1.59	16,000	15,750	15,000	310	4,882,500
31/10/2022	16,000	0.20 ▲	1.25	15,800	16,850	14,800	240	3,840,000
28/10/2022	15,800	0.85 ▲	5.38	14,950	15,800	15,800	10	158,000
27/10/2022	14,950	-0.05 ▼	-0.33	15,000	14,950	14,900	50	747,500
25/10/2022	15,000	-0.25 ▼	-1.67	15,250	15,000	15,000	20	300,000
21/10/2022	15,250	-1.10 ▼	-7.21	16,350	15,350	15,250	280	4,270,000
20/10/2022	16,350	0.95 ▲	5.81	15,400	16,350	15,350	100	1,635,000
17/10/2022	15,400	0.05 ▲	0.32	15,350	15,400	14,650	510	7,854,000
14/10/2022	15,350	-0.15 ▼	-0.98	15,500	15,350	15,350	10	153,500
13/10/2022	15,500	-0.20 ▼	-1.29	15,700	15,500	14,750	20	310,000
12/10/2022	15,700	0.30 ▲	1.91	15,400	15,750	14,550	740	11,618,000
11/10/2022	15,400	-0.05 ▼	-0.32	15,450	15,450	15,000	310	4,774,000
07/10/2022	15,850	0.35 ▲	2.21	15,500	15,850	15,850	10	158,500
06/10/2022	15,500	-0.20 ▼	-1.29	15,700	15,700	15,050	50	775,000
05/10/2022	15,700	0.00 ■■	0.00	15,700	15,700	14,850	120	1,884,000
04/10/2022	15,700	-0.30 ▼	-1.91	16,000	15,700	15,000	160	2,512,000
30/09/2022	16,000	-0.25 ▼	-1.56	16,250	16,000	15,300	200	3,200,000
29/09/2022	16,250	0.50 ▲	3.08	15,750	16,650	16,150	90	1,462,500
28/09/2022	15,750	-0.25 ▼	-1.59	16,000	15,750	14,900	270	4,252,500
27/09/2022	16,000	0.50 ▲	3.13	15,500	16,150	16,000	140	2,240,000
26/09/2022	15,500	-0.55 ▼	-3.55	16,050	16,300	15,500	20	310,000
23/09/2022	16,050	0.15 ▲	0.93	15,900	16,800	16,050	30	481,500
22/09/2022	15,900	0.40 ▲	2.52	15,500	15,900	15,900	20	318,000
21/09/2022	15,500	-0.30 ▼	-1.94	15,800	15,500	15,450	20	310,000
20/09/2022	15,800	-0.35 ▼	-2.22	16,150	16,550	15,650	160	2,528,000
19/09/2022	16,150	-0.50 ▼	-3.10	16,650	16,150	16,150	10	161,500
16/09/2022	16,650	-0.25 ▼	-1.50	16,900	16,650	16,150	30	499,500
14/09/2022	16,900	0.10 ▲	0.59	16,800	17,000	16,900	20	338,000
12/09/2022	16,800	-0.20 ▼	-1.19	17,000	16,800	16,050	20	336,000
09/09/2022	16,250	-0.75 ▼	-4.62	17,000	16,250	16,250	10	162,500
08/09/2022	17,000	0.10 ▲	0.59	16,900	17,000	16,600	140	2,380,000
07/09/2022	16,900	-0.15 ▼	-0.89	17,050	16,950	16,600	140	2,366,000
06/09/2022	17,050	-0.05 ▼	-0.29	17,100	17,100	17,050	70	1,193,500
05/09/2022	17,100	0.00 ■■	0.00	17,100	17,950	17,100	40	684,000
31/08/2022	17,100	0.25 ▲	1.46	16,850	17,100	16,100	1,240	21,204,000
30/08/2022	16,850	0.45 ▲	2.67	16,400	16,950	16,050	150	2,527,500
29/08/2022	16,400	-0.05 ▼	-0.30	16,450	16,400	15,300	480	7,872,000
26/08/2022	16,450	-0.85 ▼	-5.17	17,300	16,500	16,450	540	8,883,000
25/08/2022	17,300	0.40 ▲	2.31	16,900	17,300	17,300	20	346,000
24/08/2022	16,900	0.50 ▲	2.96	16,400	16,900	16,100	30	507,000
23/08/2022	16,400	-1.00 ▼	-6.10	17,400	16,450	16,350	90	1,476,000
22/08/2022	17,400	0.00 ■■	0.00	17,400	17,400	16,600	20	348,000
19/08/2022	17,400	0.30 ▲	1.72	17,100	17,400	17,400	10	174,000
18/08/2022	17,100	0.60 ▲	3.51	16,500	17,100	16,500	90	1,539,000
17/08/2022	16,500	0.00 ■■	0.00	16,500	16,600	16,500	3,630	59,895,000
16/08/2022	16,500	0.00 ■■	0.00	16,500	16,500	16,500	550	9,075,000
15/08/2022	16,500	-1.00 ▼	-6.06	17,500	17,400	16,500	20	330,000
12/08/2022	17,500	0.50 ▲	2.86	17,000	17,500	16,550	470	8,225,000
11/08/2022	17,000	0.15 ▲	0.88	16,850	17,800	16,750	730	12,410,000
10/08/2022	16,850	0.00 ■■	0.00	16,850	17,200	16,850	150	2,527,500
09/08/2022	16,850	0.35 ▲	2.08	16,500	16,850	16,400	450	7,582,500
08/08/2022	16,500	-0.65 ▼	-3.94	17,150	17,800	16,500	170	2,805,000
05/08/2022	17,150	1.05 ▲	6.12	16,100	17,150	15,500	3,500	60,025,000
04/08/2022	16,100	0.25 ▲	1.55	15,850	16,100	15,100	2,260	36,386,000
03/08/2022	15,850	-0.05 ▼	-0.32	15,900	15,850	15,850	20	317,000
02/08/2022	15,900	0.35 ▲	2.20	15,550	16,150	15,200	60	954,000
01/08/2022	15,550	-0.25 ▼	-1.61	15,800	16,200	15,550	100	1,555,000
29/07/2022	15,800	0.95 ▲	6.01	14,850	15,800	14,500	4,630	73,154,000
28/07/2022	14,850	0.00 ■■	0.00	14,850	14,850	14,850	90	1,336,500
27/07/2022	14,850	0.50 ▲	3.37	14,350	14,950	14,100	510	7,573,500
26/07/2022	14,350	-0.35 ▼	-2.44	14,700	14,850	14,350	130	1,865,500
22/07/2022	14,700	0.20 ▲	1.36	14,500	15,150	14,700	580	8,526,000
21/07/2022	14,500	-0.45 ▼	-3.10	14,950	14,550	14,500	100	1,450,000
20/07/2022	14,950	-0.05 ▼	-0.33	15,000	14,950	14,950	10	149,500
19/07/2022	15,000	0.55 ▲	3.67	14,450	15,200	14,950	380	5,700,000
18/07/2022	14,450	0.10 ▲	0.69	14,350	14,450	14,350	60	867,000
15/07/2022	14,350	-0.50 ▼	-3.48	14,850	14,450	14,300	50	717,500
14/07/2022	14,850	0.00 ■■	0.00	14,850	14,850	14,850	10	148,500
13/07/2022	14,850	-0.05 ▼	-0.34	14,900	15,650	14,850	30	445,500
12/07/2022	14,900	-0.10 ▼	-0.67	15,000	15,200	14,900	580	8,642,000
11/07/2022	15,000	0.70 ▲	4.67	14,300	15,000	14,400	550	8,250,000
07/07/2022	14,300	0.00 ■■	0.00	14,300	14,300	14,250	230	3,289,000
06/07/2022	14,300	-0.25 ▼	-1.75	14,550	14,300	14,300	10	143,000
05/07/2022	14,550	0.00 ■■	0.00	14,550	14,550	14,000	690	10,039,500
04/07/2022	14,550	0.05 ▲	0.34	14,500	14,550	14,500	30	436,500
01/07/2022	14,500	-0.70 ▼	-4.83	15,200	15,000	14,150	700	10,150,000
30/06/2022	15,200	0.45 ▲	2.96	14,750	15,200	14,200	30	456,000
29/06/2022	14,750	-0.10 ▼	-0.68	14,850	14,750	14,750	20	295,000
28/06/2022	14,850	0.10 ▲	0.67	14,750	14,850	14,750	80	1,188,000
27/06/2022	14,750	0.05 ▲	0.34	14,700	14,850	14,100	190	2,802,500
24/06/2022	14,700	-0.30 ▼	-2.04	15,000	15,000	14,700	70	1,029,000
23/06/2022	15,000	-0.45 ▼	-3.00	15,450	15,650	14,400	880	13,200,000
22/06/2022	15,450	0.20 ▲	1.29	15,250	15,700	14,350	200	3,090,000
21/06/2022	15,250	-0.35 ▼	-2.30	15,600	15,850	14,550	170	2,592,500
20/06/2022	15,600	0.25 ▲	1.60	15,350	15,800	14,500	420	6,552,000
17/06/2022	15,350	0.75 ▲	4.89	14,600	15,600	13,600	600	9,210,000
16/06/2022	14,600	-0.50 ▼	-3.42	15,100	15,400	14,250	190	2,774,000
15/06/2022	15,100	0.30 ▲	1.99	14,800	15,450	14,250	280	4,228,000
14/06/2022	14,800	0.00 ■■	0.00	15,600	15,500	14,800	840	12,432,000
13/06/2022	15,600	-0.20 ▼	-1.28	15,800	15,750	14,800	110	1,716,000
10/06/2022	15,800	0.80 ▲	5.06	15,000	15,900	14,500	330	5,214,000
08/06/2022	15,000	0.00 ■■	0.00	15,000	0	0	0	0
07/06/2022	15,350	0.25 ▲	1.63	15,100	15,400	15,150	650	9,977,500
06/06/2022	15,100	0.10 ▲	0.66	15,000	15,400	15,000	480	7,248,000
05/06/2022	15,000	-0.30 ▼	-2.00	15,300	15,300	15,000	610	9,150,000
03/06/2022	15,000	-0.30 ▼	-2.00	15,300	15,300	15,000	610	9,150,000
02/06/2022	15,300	0.05 ▲	0.33	15,250	15,350	15,000	1,080	16,524,000
01/06/2022	15,250	-0.35 ▼	-2.30	15,600	15,600	14,850	80	1,220,000
31/05/2022	15,600	0.50 ▲	3.21	15,100	15,600	15,100	1,050	16,380,000
30/05/2022	15,100	0.10 ▲	0.66	15,000	15,450	14,800	2,020	30,502,000
27/05/2022	15,000	0.20 ▲	1.33	14,800	15,250	14,800	380	5,700,000
26/05/2022	14,800	-0.20 ▼	-1.35	15,000	15,350	14,800	460	6,808,000
25/05/2022	15,000	0.50 ▲	3.33	14,500	15,000	14,900	690	10,350,000
24/05/2022	14,500	-0.40 ▼	-2.76	14,900	15,300	14,250	130	1,885,000
23/05/2022	14,900	0.05 ▲	0.34	14,850	15,700	14,600	110	1,639,000
20/05/2022	14,850	-0.40 ▼	-2.69	15,250	15,000	14,500	350	5,197,500
19/05/2022	15,250	-0.15 ▼	-0.98	15,400	15,350	14,350	510	7,777,500
18/05/2022	15,400	0.45 ▲	2.92	14,950	15,900	15,000	50	770,000
17/05/2022	14,950	0.95 ▲	6.35	14,000	14,950	13,650	660	9,867,000
16/05/2022	14,000	-0.55 ▼	-3.93	14,550	15,400	14,000	330	4,620,000
13/05/2022	14,550	-1.05 ▼	-7.22	15,600	15,600	14,550	1,960	28,518,000
12/05/2022	15,600	0.00 ■■	0.00	15,600	15,750	15,200	380	5,928,000
11/05/2022	15,600	-0.25 ▼	-1.60	15,850	15,950	15,200	990	15,444,000
10/05/2022	15,850	0.15 ▲	0.95	15,700	16,600	15,000	170	2,694,500
09/05/2022	15,700	-1.15 ▼	-7.32	16,850	16,950	15,700	580	9,106,000
29/04/2022	17,000	0.00 ■■	0.00	17,000	17,000	16,500	2,140	36,380,000
28/04/2022	17,000	0.00 ■■	0.00	17,000	17,300	16,600	3,430	58,310,000
27/04/2022	17,000	0.00 ■■	0.00	17,000	17,350	16,250	280	4,760,000
26/04/2022	17,000	0.05 ▲	0.29	16,950	17,000	15,900	870	14,790,000
25/04/2022	16,950	0.00 ■■	0.00	16,950	17,450	15,800	1,590	26,950,500
23/04/2022	16,950	0.00 ■■	0.00	16,950	17,100	16,200	1,080	18,306,000
22/04/2022	16,950	0.00 ■■	0.00	16,950	17,100	16,200	1,080	18,306,000
21/04/2022	16,950	-0.05 ▼	-0.29	17,000	17,300	16,200	900	15,255,000
20/04/2022	17,000	-0.05 ▼	-0.29	17,050	17,400	16,700	680	11,560,000
19/04/2022	17,050	-0.45 ▼	-2.64	17,500	17,500	17,000	510	8,695,500
18/04/2022	17,500	-0.20 ▼	-1.14	17,700	18,000	17,000	410	7,175,000
16/04/2022	17,700	0.50 ▲	2.82	17,200	17,750	17,000	1,100	19,470,000
15/04/2022	17,700	0.50 ▲	2.82	17,200	17,750	17,000	1,100	19,470,000
14/04/2022	17,200	-0.15 ▼	-0.87	17,350	17,700	17,050	1,030	17,716,000
13/04/2022	17,350	0.05 ▲	0.29	17,300	18,200	17,300	140	2,429,000
12/04/2022	17,300	-0.25 ▼	-1.45	17,550	17,850	17,300	1,800	31,140,000
08/04/2022	17,550	-0.45 ▼	-2.56	18,000	17,950	17,500	980	17,199,000
07/04/2022	18,000	-0.10 ▼	-0.56	18,100	18,250	17,700	470	8,460,000
06/04/2022	18,100	0.10 ▲	0.55	18,000	18,300	17,800	1,280	23,168,000
05/04/2022	18,000	0.30 ▲	1.67	17,700	18,250	17,900	1,160	20,880,000
04/04/2022	17,700	0.05 ▲	0.28	17,650	18,500	17,600	720	12,744,000
01/04/2022	17,650	0.10 ▲	0.57	17,550	18,500	17,300	2,770	48,890,500
31/03/2022	17,550	-0.60 ▼	-3.42	18,150	18,200	17,450	1,390	24,394,500
30/03/2022	18,150	-0.35 ▼	-1.93	18,500	18,350	17,800	1,290	23,413,500
29/03/2022	18,500	0.80 ▲	4.32	17,700	18,800	17,700	3,520	65,120,000
28/03/2022	17,700	0.00 ■■	0.00	17,700	17,750	17,350	1,750	30,975,000
25/03/2022	17,700	-0.15 ▼	-0.85	17,850	17,950	17,650	2,150	38,055,000
24/03/2022	17,850	0.10 ▲	0.56	17,750	18,150	17,700	1,240	22,134,000
23/03/2022	17,750	0.15 ▲	0.85	17,600	17,800	17,600	4,080	72,420,000
22/03/2022	17,600	-0.10 ▼	-0.57	17,700	18,000	17,500	2,810	49,456,000
21/03/2022	17,700	-0.30 ▼	-1.69	18,000	18,000	17,350	3,470	61,419,000
18/03/2022	18,000	0.05 ▲	0.28	17,950	18,350	17,700	5,470	98,460,000
17/03/2022	17,950	-0.80 ▼	-4.46	18,750	19,600	17,900	4,150	74,492,500
16/03/2022	18,750	-0.15 ▼	-0.80	18,900	18,800	17,850	6,630	124,312,500
15/03/2022	18,900	-1.05 ▼	-5.56	19,950	20,950	18,600	7,260	137,214,000
14/03/2022	19,950	1.30 ▲	6.52	18,650	19,950	19,650	13,390	267,130,500
11/03/2022	18,650	1.20 ▲	6.43	17,450	18,650	17,800	12,490	232,938,500
10/03/2022	17,450	0.05 ▲	0.29	17,400	17,500	16,850	750	13,087,500
09/03/2022	17,400	-0.10 ▼	-0.57	17,500	17,750	16,800	810	14,094,000
08/03/2022	17,500	-0.10 ▼	-0.57	17,600	17,650	17,200	760	13,300,000
07/03/2022	17,600	0.10 ▲	0.57	17,500	17,650	17,200	2,380	41,888,000
05/03/2022	17,500	0.05 ▲	0.29	17,450	17,600	17,100	1,710	29,925,000
04/03/2022	17,500	0.05 ▲	0.29	17,450	17,600	17,100	1,710	29,925,000
03/03/2022	17,450	0.05 ▲	0.29	17,400	17,550	16,900	800	13,960,000
02/03/2022	17,400	-0.10 ▼	-0.57	17,500	17,600	16,800	610	10,614,000
01/03/2022	17,500	0.10 ▲	0.57	17,400	17,700	17,350	950	16,625,000
28/02/2022	17,400	0.00 ■■	0.00	17,400	17,800	17,250	860	14,964,000
25/02/2022	17,400	0.10 ▲	0.57	17,300	18,000	17,400	1,480	25,752,000
24/02/2022	17,300	-0.10 ▼	-0.58	17,400	17,600	17,200	1,560	26,988,000
23/02/2022	17,400	0.10 ▲	0.57	17,300	17,500	17,100	940	16,356,000
22/02/2022	17,300	-0.05 ▼	-0.29	17,350	17,400	17,000	2,540	43,942,000
21/02/2022	17,350	0.15 ▲	0.86	17,200	17,400	16,900	590	10,236,500
18/02/2022	17,200	0.10 ▲	0.58	17,100	17,400	17,000	1,430	24,596,000
17/02/2022	17,100	0.10 ▲	0.58	17,000	17,300	17,000	2,270	38,817,000
16/02/2022	17,000	-0.10 ▼	-0.59	17,100	17,550	16,700	1,200	20,400,000
15/02/2022	17,100	0.10 ▲	0.58	17,000	17,450	17,000	740	12,654,000
14/02/2022	17,000	-0.10 ▼	-0.59	17,100	17,500	16,550	80	1,360,000
11/02/2022	17,100	-0.25 ▼	-1.46	17,350	17,350	16,950	180	3,078,000
10/02/2022	17,350	-0.15 ▼	-0.86	17,500	17,350	17,000	560	9,716,000
09/02/2022	17,500	0.30 ▲	1.71	17,200	17,500	16,900	370	6,475,000
08/02/2022	17,200	-0.15 ▼	-0.87	17,350	17,350	16,800	370	6,364,000
07/02/2022	17,350	-0.05 ▼	-0.29	17,400	17,800	16,700	240	4,164,000
28/01/2022	17,400	0.60 ▲	3.45	16,800	17,400	16,500	560	9,744,000
27/01/2022	16,800	0.30 ▲	1.79	16,500	16,800	15,900	1,870	31,416,000
26/01/2022	16,500	-0.85 ▼	-5.15	17,350	16,900	16,500	650	10,725,000
25/01/2022	17,350	0.25 ▲	1.44	17,100	17,350	17,350	10	173,500
24/01/2022	17,100	0.30 ▲	1.75	16,800	17,800	16,700	370	6,327,000
21/01/2022	16,800	-0.65 ▼	-3.87	17,450	17,450	16,800	1,700	28,560,000
20/01/2022	17,000	-0.85 ▼	-5.00	17,850	17,650	16,800	370	6,290,000
19/01/2022	17,000	-0.35 ▼	-2.06	17,350	18,000	16,900	900	15,300,000
18/01/2022	17,000	-0.70 ▼	-4.12	17,700	17,500	16,900	300	5,100,000
17/01/2022	18,000	1.00 ▲	5.56	17,000	18,000	17,200	1,900	34,200,000
14/01/2022	17,000	-0.90 ▼	-5.29	17,900	17,500	16,650	4,030	68,510,000
13/01/2022	17,900	-0.65 ▼	-3.63	18,550	19,200	17,350	1,680	30,072,000
12/01/2022	18,550	-0.40 ▼	-2.16	18,950	18,800	17,650	1,640	30,422,000
11/01/2022	18,950	-0.05 ▼	-0.26	19,000	19,300	17,700	2,830	53,628,500
10/01/2022	19,000	-0.45 ▼	-2.37	19,450	20,750	18,100	2,700	51,300,000
07/01/2022	19,450	1.25 ▲	6.43	18,200	19,450	18,200	5,480	106,586,000
06/01/2022	18,200	0.60 ▲	3.30	17,600	18,300	17,750	2,370	43,134,000
05/01/2022	17,600	0.00 ■■	0.00	17,450	17,600	17,400	1,100	19,360,000
04/01/2022	17,450	-0.05 ▼	-0.29	17,500	17,800	17,400	1,570	27,396,500
03/01/2022	18,100	-0.55 ▼	-3.04	18,650	19,000	18,000	2,360	42,716,000
31/12/2021	17,500	0.15 ▲	0.86	17,350	17,500	17,350	2,650	46,375,000
30/12/2021	17,350	-0.10 ▼	-0.58	17,350	17,700	17,250	2,210	38,343,500
29/12/2021	17,350	-0.15 ▼	-0.86	17,500	17,500	17,150	1,100	19,085,000
22/12/2021	17,250	-0.55 ▼	-3.19	17,800	17,700	17,250	1,960	33,810,000
21/12/2021	17,800	-0.05 ▼	-0.28	17,850	18,200	17,350	210	3,738,000
20/12/2021	17,850	-0.05 ▼	-0.28	17,900	17,900	17,350	770	13,744,500
18/12/2021	17,900	-0.10 ▼	-0.56	18,000	18,000	17,500	2,070	37,053,000
17/12/2021	17,900	-0.10 ▼	-0.56	18,000	18,000	17,500	2,070	37,053,000
16/12/2021	18,000	0.40 ▲	2.22	17,600	18,000	17,300	1,110	19,980,000
15/12/2021	17,600	-0.30 ▼	-1.70	17,900	18,000	17,200	520	9,152,000
14/12/2021	17,900	-0.10 ▼	-0.56	18,000	18,100	17,250	810	14,499,000
13/12/2021	18,000	0.60 ▲	3.33	17,400	18,100	17,400	2,270	40,860,000
10/12/2021	17,400	-0.20 ▼	-1.15	17,600	17,600	17,200	1,210	21,054,000
09/12/2021	17,600	-0.10 ▼	-0.57	17,700	17,700	17,100	770	13,552,000
08/12/2021	17,700	0.40 ▲	2.26	17,300	17,900	17,000	600	10,620,000
07/12/2021	17,300	0.40 ▲	2.31	16,900	18,000	16,900	2,520	43,596,000
06/12/2021	16,900	-1.20 ▼	-7.10	18,100	18,700	16,900	570	9,633,000
03/12/2021	18,100	-0.55 ▼	-3.04	18,650	19,000	18,000	2,360	42,716,000
02/12/2021	18,650	-0.35 ▼	-1.88	19,000	19,300	18,600	950	17,717,500
01/12/2021	19,000	0.30 ▲	1.58	18,700	19,000	18,700	300	5,700,000
30/11/2021	18,700	-0.30 ▼	-1.60	19,000	19,650	18,500	2,480	46,376,000
29/11/2021	19,000	-0.05 ▼	-0.26	19,050	19,700	18,400	2,020	38,380,000
26/11/2021	19,050	-0.65 ▼	-3.41	19,700	20,450	19,000	1,440	27,432,000
25/11/2021	19,700	-0.70 ▼	-3.55	20,400	20,400	19,600	880	17,336,000
24/11/2021	20,400	1.10 ▲	5.39	19,300	20,400	19,000	1,850	37,740,000
23/11/2021	19,300	0.05 ▲	0.26	19,250	19,300	18,200	1,600	30,880,000
22/11/2021	19,250	0.25 ▲	1.30	19,000	20,000	18,600	1,470	28,297,500
19/11/2021	19,000	-0.40 ▼	-2.11	19,400	19,300	18,550	2,760	52,440,000
18/11/2021	19,400	-0.40 ▼	-2.06	19,800	19,800	19,300	3,600	69,840,000
17/11/2021	19,800	0.10 ▲	0.51	19,800	20,000	19,600	1,320	26,136,000
16/11/2021	19,800	-0.50 ▼	-2.53	20,300	20,300	19,600	4,000	79,200,000
15/11/2021	20,300	-0.10 ▼	-0.49	20,400	20,850	20,200	8,880	180,264,000
14/11/2021	20,400	-0.25 ▼	-1.23	20,650	20,850	20,300	3,480	70,992,000
12/11/2021	20,400	-0.25 ▼	-1.23	20,650	20,850	20,300	3,480	70,992,000
11/11/2021	20,650	0.30 ▲	1.45	20,350	21,000	20,400	3,670	75,785,500
10/11/2021	20,350	-0.85 ▼	-4.18	21,200	21,200	20,350	2,710	55,148,500
09/11/2021	21,200	-0.70 ▼	-3.30	21,900	21,900	21,000	2,870	60,844,000
08/11/2021	21,900	0.80 ▲	3.65	21,100	22,500	21,100	5,070	111,033,000
05/11/2021	21,100	1.35 ▲	6.40	19,750	21,100	19,700	5,510	116,261,000
03/11/2021	21,100	-1.00 ▼	-4.74	22,100	22,100	21,100	7,320	154,452,000
02/11/2021	22,100	-1.25 ▼	-5.66	23,350	23,000	21,750	17,940	396,474,000
01/11/2021	23,350	1.50 ▲	6.42	21,850	23,350	23,300	29,930	698,865,500
31/10/2021	21,850	1.40 ▲	6.41	20,450	21,850	21,850	9,070	198,179,500
29/10/2021	21,850	1.40 ▲	6.41	20,450	21,850	21,850	9,070	198,179,500
28/10/2021	20,450	1.30 ▲	6.36	19,150	20,450	20,200	26,570	543,356,500
27/10/2021	19,150	1.25 ▲	6.53	17,900	19,150	19,150	5,800	111,070,000
26/10/2021	17,900	1.15 ▲	6.42	16,750	17,900	16,550	11,990	214,621,000
25/10/2021	16,750	0.45 ▲	2.69	16,300	16,750	15,950	2,310	38,692,500
22/10/2021	16,300	-0.10 ▼	-0.61	16,400	16,500	16,100	1,560	25,428,000
21/10/2021	16,400	-0.10 ▼	-0.61	16,500	16,500	16,400	550	9,020,000
20/10/2021	16,500	0.20 ▲	1.21	16,300	16,600	16,200	2,970	49,005,000
19/10/2021	16,300	-0.50 ▼	-3.07	16,800	16,700	16,300	3,630	59,169,000
18/10/2021	16,800	-0.70 ▼	-4.17	17,500	17,300	16,750	4,870	81,816,000
16/10/2021	17,500	-0.10 ▼	-0.57	17,600	17,650	17,250	1,420	24,850,000
15/10/2021	17,500	-0.10 ▼	-0.57	17,600	17,650	17,250	1,420	24,850,000
14/10/2021	17,600	0.45 ▲	2.56	17,150	18,350	17,400	1,860	32,736,000
13/10/2021	17,150	-0.25 ▼	-1.46	17,400	17,300	17,150	1,030	17,664,500
12/10/2021	17,400	-0.30 ▼	-1.72	17,700	17,550	17,300	920	16,008,000
11/10/2021	17,700	-0.10 ▼	-0.56	17,800	18,400	17,150	2,050	36,285,000
08/10/2021	17,800	-0.05 ▼	-0.28	17,800	17,800	17,500	690	12,282,000
07/10/2021	17,800	-0.10 ▼	-0.56	17,900	18,000	17,650	1,280	22,784,000
06/10/2021	17,900	-0.10 ▼	-0.56	18,000	18,100	17,500	2,690	48,151,000
05/10/2021	18,000	0.60 ▲	3.33	17,400	18,600	17,400	3,590	64,620,000
04/10/2021	17,400	0.40 ▲	2.30	17,000	17,500	17,100	2,320	40,368,000
01/10/2021	17,000	0.20 ▲	1.18	16,800	17,700	16,800	880	14,960,000
30/09/2021	16,800	0.20 ▲	1.19	16,600	17,350	16,600	2,540	42,672,000
29/09/2021	16,600	-0.60 ▼	-3.61	17,200	17,200	16,500	1,650	27,390,000
28/09/2021	17,200	0.40 ▲	2.33	16,800	17,200	16,600	2,620	45,064,000
27/09/2021	16,800	-0.85 ▼	-5.06	17,650	17,150	16,700	1,110	18,648,000
25/09/2021	17,650	-0.15 ▼	-0.85	17,800	18,300	17,600	4,060	71,659,000
24/09/2021	17,650	-0.15 ▼	-0.85	17,800	18,300	17,600	4,060	71,659,000
23/09/2021	17,800	0.70 ▲	3.93	17,100	18,250	17,100	13,910	247,598,000
22/09/2021	17,100	0.20 ▲	1.17	16,900	17,150	16,600	2,040	34,884,000
21/09/2021	16,900	-0.20 ▼	-1.18	17,100	17,050	16,400	2,350	39,715,000
20/09/2021	17,100	-0.30 ▼	-1.75	17,100	17,650	16,800	6,410	109,611,000
17/09/2021	17,100	0.60 ▲	3.51	16,500	17,200	16,300	4,790	81,909,000
16/09/2021	16,500	0.35 ▲	2.12	16,150	16,550	16,150	3,080	50,820,000
15/09/2021	16,150	0.10 ▲	0.62	16,050	16,150	15,700	1,860	30,039,000
14/09/2021	16,050	0.05 ▲	0.31	16,050	16,150	16,000	1,840	29,532,000
13/09/2021	16,050	-0.15 ▼	-0.93	16,200	16,200	15,950	2,680	43,014,000
10/09/2021	16,200	-0.10 ▼	-0.62	16,300	16,400	16,050	1,600	25,920,000
09/09/2021	16,300	-0.10 ▼	-0.61	16,300	16,300	16,000	2,030	33,089,000
08/09/2021	16,300	-0.20 ▼	-1.23	16,500	16,500	16,200	1,680	27,384,000
07/09/2021	16,500	-0.10 ▼	-0.61	16,600	16,850	16,450	2,730	45,045,000
06/09/2021	16,600	0.10 ▲	0.60	16,500	16,800	16,500	3,330	55,278,000
05/09/2021	14,300	-0.15 ▼	-1.05	14,450	14,450	14,400	2,450	35,035,000
03/09/2021	14,400	-0.05 ▼	-0.35	14,450	14,450	14,400	470	6,768,000
01/09/2021	16,500	-0.20 ▼	-1.21	16,700	16,700	16,350	3,600	59,400,000
31/08/2021	16,700	0.10 ▲	0.60	16,600	16,700	16,400	2,590	43,253,000
30/08/2021	16,600	0.40 ▲	2.41	16,200	17,000	16,250	2,830	46,978,000
27/08/2021	16,200	-0.40 ▼	-2.47	16,600	16,500	15,450	4,260	69,012,000
26/08/2021	16,600	0.10 ▲	0.60	16,500	17,000	16,300	2,290	38,014,000
25/08/2021	16,500	0.35 ▲	2.12	16,150	16,500	16,150	3,720	61,380,000
24/08/2021	16,150	-1.15 ▼	-7.12	17,300	17,300	16,100	8,530	137,759,500
23/08/2021	17,300	-1.15 ▼	-6.65	18,450	18,450	17,300	3,530	61,069,000
20/08/2021	18,450	0.85 ▲	4.61	17,600	18,800	18,250	7,190	132,655,500
19/08/2021	17,600	1.15 ▲	6.53	16,450	17,600	16,850	21,870	384,912,000
18/08/2021	16,450	-0.05 ▼	-0.30	16,450	16,450	16,100	2,660	43,757,000
17/08/2021	16,450	-0.15 ▼	-0.91	16,600	16,600	16,200	4,270	70,241,500
16/08/2021	16,600	-0.30 ▼	-1.81	16,900	16,800	16,400	3,450	57,270,000
13/08/2021	16,900	0.55 ▲	3.25	16,350	17,350	16,300	9,220	155,818,000
12/08/2021	16,350	1.05 ▲	6.42	15,300	16,350	16,350	7,380	120,663,000
11/08/2021	15,300	1.00 ▲	6.54	14,300	15,300	14,350	6,050	92,565,000
10/08/2021	14,300	0.10 ▲	0.70	14,200	14,500	14,200	3,130	44,759,000
09/08/2021	14,200	-0.05 ▼	-0.35	14,250	14,200	13,900	1,060	15,052,000
06/08/2021	14,250	-0.05 ▼	-0.35	14,300	14,550	14,000	1,130	16,102,500
05/08/2021	14,300	0.05 ▲	0.35	14,300	14,400	14,000	2,450	35,035,000
04/08/2021	14,300	-0.10 ▼	-0.70	14,400	14,400	14,250	640	9,152,000
03/08/2021	14,400	-0.05 ▼	-0.35	14,450	14,450	14,400	470	6,768,000
02/08/2021	14,450	0.15 ▲	1.04	14,300	14,450	14,150	20	289,000
30/07/2021	14,300	-0.25 ▼	-1.75	14,550	14,450	14,300	1,070	15,301,000
29/07/2021	14,550	0.25 ▲	1.72	14,300	14,550	14,200	320	4,656,000
28/07/2021	14,300	-0.25 ▼	-1.75	14,550	14,300	14,300	50	715,000
27/07/2021	14,550	0.05 ▲	0.34	14,500	14,600	14,350	170	2,473,500
26/07/2021	14,500	0.00 ■■	0.00	14,500	14,500	14,450	520	7,540,000
23/07/2021	14,500	0.25 ▲	1.72	14,250	14,500	14,350	760	11,020,000
21/07/2021	15,000	0.75 ▲	5.00	14,250	15,000	15,000	50	750,000
20/07/2021	14,950	0.70 ▲	4.68	14,250	15,000	14,450	1,870	27,956,500
19/07/2021	14,250	-0.75 ▼	-5.26	15,000	14,250	14,250	10	142,500
16/07/2021	15,000	0.05 ▲	0.33	14,950	15,000	14,300	300	4,500,000
15/07/2021	14,950	0.95 ▲	6.35	14,000	14,950	13,950	910	13,604,500
14/07/2021	14,000	-0.10 ▼	-0.71	14,000	14,200	13,550	2,170	30,380,000
13/07/2021	14,000	0.00 ■■	0.00	14,000	14,000	14,000	70	980,000
12/07/2021	14,000	-0.65 ▼	-4.64	14,650	14,300	13,650	1,080	15,120,000
09/07/2021	14,650	0.10 ▲	0.68	14,550	14,650	14,000	780	11,427,000
08/07/2021	14,550	-0.20 ▼	-1.37	14,750	14,800	14,550	480	6,984,000
07/07/2021	14,750	-0.05 ▼	-0.34	14,750	14,750	14,700	350	5,162,500
06/07/2021	14,750	-0.05 ▼	-0.34	14,800	14,950	14,750	1,160	17,110,000
05/07/2021	14,800	-0.45 ▼	-3.04	15,250	15,200	14,650	980	14,504,000
02/07/2021	15,250	0.30 ▲	1.97	14,950	15,250	14,900	650	9,912,500
01/07/2021	14,950	0.05 ▲	0.33	14,900	15,300	14,900	1,820	27,209,000
30/06/2021	14,900	0.30 ▲	2.01	14,600	14,900	14,600	190	2,831,000
29/06/2021	14,600	-0.05 ▼	-0.34	14,650	14,600	14,600	880	12,848,000
28/06/2021	14,650	-0.20 ▼	-1.37	14,850	14,900	14,600	700	10,255,000
25/06/2021	14,850	0.05 ▲	0.34	14,800	14,850	14,400	780	11,583,000
24/06/2021	14,800	-0.15 ▼	-1.01	14,950	14,800	14,700	2,590	38,332,000
23/06/2021	14,950	-0.20 ▼	-1.34	15,150	15,000	14,800	650	9,717,500
22/06/2021	15,150	-0.05 ▼	-0.33	15,200	15,900	15,000	1,340	20,301,000
21/06/2021	15,200	-0.20 ▼	-1.32	15,000	15,550	15,000	2,520	38,304,000
18/06/2021	15,000	-0.40 ▼	-2.67	15,400	15,950	15,000	3,330	49,950,000
17/06/2021	15,400	1.00 ▲	6.49	14,400	15,400	14,500	7,480	115,192,000
16/06/2021	14,400	-0.20 ▼	-1.39	14,600	14,600	14,300	2,060	29,664,000
15/06/2021	14,600	0.10 ▲	0.68	14,500	14,700	14,500	250	3,650,000
14/06/2021	14,500	0.60 ▲	4.14	13,900	14,800	13,900	870	12,615,000
11/06/2021	13,900	0.30 ▲	2.16	13,600	13,900	13,600	7,560	105,084,000
10/06/2021	13,600	0.10 ▲	0.74	13,500	13,700	13,500	2,460	33,456,000
09/06/2021	13,500	-0.10 ▼	-0.74	13,500	13,500	13,400	450	6,075,000
08/06/2021	13,500	-0.15 ▼	-1.11	13,650	13,650	13,500	270	3,645,000
07/06/2021	13,650	0.05 ▲	0.37	13,600	13,650	13,400	780	10,647,000
04/06/2021	13,600	0.00 ■■	0.00	13,600	13,650	13,600	960	13,056,000
03/06/2021	13,600	-0.25 ▼	-1.84	13,850	13,850	13,600	640	8,704,000
02/06/2021	13,850	-0.05 ▼	-0.36	13,900	13,900	13,850	220	3,047,000
01/06/2021	13,900	-0.20 ▼	-1.44	13,650	13,900	13,400	120	1,668,000
31/05/2021	13,650	-3.05 ▼	-22.34	13,600	13,800	13,600	630	8,599,500
28/05/2021	13,600	0.05 ▲	0.37	13,600	13,950	13,600	510	6,936,000
27/05/2021	13,600	-0.40 ▼	-2.94	14,000	14,000	13,600	1,050	14,280,000
26/05/2021	14,000	-0.05 ▼	-0.36	14,000	14,000	13,500	270	3,780,000
25/05/2021	14,000	-1.00 ▼	-7.14	15,000	15,000	13,950	940	13,160,000
24/05/2021	15,000	0.25 ▲	1.67	14,750	15,400	13,850	1,600	24,000,000
21/05/2021	14,750	0.70 ▲	4.75	14,050	14,900	13,100	530	7,817,500
20/05/2021	14,050	-0.45 ▼	-3.20	14,500	15,000	13,800	610	8,570,500
19/05/2021	15,750	-0.15 ▼	-0.95	15,900	16,000	15,750	2,080	32,760,000
18/05/2021	15,900	0.10 ▲	0.63	15,800	16,000	15,800	1,140	18,126,000
17/05/2021	15,800	0.20 ▲	1.27	15,800	16,000	15,650	1,100	17,380,000
14/05/2021	15,800	0.05 ▲	0.32	15,750	15,800	15,700	1,700	26,860,000
13/05/2021	15,750	0.05 ▲	0.32	15,750	15,900	15,750	490	7,717,500
12/05/2021	15,750	0.25 ▲	1.59	15,500	15,800	15,500	1,080	17,010,000
11/05/2021	15,500	-0.05 ▼	-0.32	15,550	15,800	15,500	930	14,415,000
10/05/2021	15,550	0.05 ▲	0.32	15,550	15,800	15,550	1,020	15,861,000
07/05/2021	15,550	0.35 ▲	2.25	15,200	16,050	15,400	1,590	24,724,500
06/05/2021	15,200	0.20 ▲	1.32	15,000	15,350	15,000	800	12,160,000
05/05/2021	15,000	0.15 ▲	1.00	14,850	15,000	14,650	520	7,800,000
04/05/2021	14,850	-0.35 ▼	-2.36	15,200	15,200	14,700	580	8,613,000
03/05/2021	17,400	1.10 ▲	6.32	16,300	17,400	16,300	90	1,566,000
29/04/2021	15,200	-0.55 ▼	-3.62	15,750	15,200	15,200	60	912,000
28/04/2021	15,750	0.75 ▲	4.76	15,000	15,850	15,000	630	9,922,500
27/04/2021	15,000	-0.50 ▼	-3.33	15,500	15,450	14,450	660	9,900,000
26/04/2021	15,500	-0.65 ▼	-4.19	16,150	16,150	15,500	470	7,285,000
25/04/2021	16,150	0.15 ▲	0.93	16,000	16,150	15,350	20	323,000
23/04/2021	16,150	0.15 ▲	0.93	16,000	16,150	15,350	20	323,000
22/04/2021	16,000	-0.30 ▼	-1.88	16,300	16,350	16,000	1,400	22,400,000
20/04/2021	16,300	0.15 ▲	0.92	16,150	16,300	16,000	4,200	68,460,000
19/04/2021	16,150	0.10 ▲	0.62	16,050	16,200	15,700	1,300	20,995,000
16/04/2021	16,050	0.05 ▲	0.31	16,000	16,150	16,000	1,040	16,692,000
15/04/2021	16,000	-0.10 ▼	-0.63	16,100	16,100	16,000	710	11,360,000
14/04/2021	16,100	-0.15 ▼	-0.93	16,250	16,250	16,100	120	1,932,000
13/04/2021	16,250	-0.35 ▼	-2.15	16,600	16,400	16,200	520	8,450,000
12/04/2021	16,600	2.10 ▲	12.65	16,200	16,700	16,000	3,900	64,740,000
09/04/2021	16,200	-0.20 ▼	-1.23	16,200	16,200	16,000	820	13,284,000
08/04/2021	16,200	-0.10 ▼	-0.62	16,300	16,300	16,000	820	13,284,000
07/04/2021	16,300	0.10 ▲	0.61	16,300	16,400	16,200	280	4,564,000
06/04/2021	16,300	-0.10 ▼	-0.61	16,400	16,500	16,100	590	9,617,000
05/04/2021	16,400	-0.10 ▼	-0.61	16,400	16,700	16,300	1,300	21,320,000
03/04/2021	17,400	1.10 ▲	6.32	16,300	16,400	16,200	90	1,566,000
02/04/2021	16,400	0.10 ▲	0.61	16,300	16,400	16,200	2,760	45,264,000
01/04/2021	16,300	-0.30 ▼	-1.84	16,600	16,800	16,200	2,530	41,239,000
31/03/2021	16,600	-0.10 ▼	-0.60	16,700	16,700	16,600	2,030	33,698,000
30/03/2021	16,700	1.00 ▲	5.99	15,700	16,750	16,000	2,620	43,754,000
29/03/2021	15,700	1.00 ▲	6.37	14,700	15,700	15,000	6,670	104,719,000
26/03/2021	14,700	0.05 ▲	0.34	14,700	14,800	14,700	2,900	42,630,000
25/03/2021	14,700	-0.40 ▼	-2.72	15,100	14,950	14,600	640	9,408,000
24/03/2021	15,100	0.10 ▲	0.66	15,000	15,250	15,100	90	1,359,000
23/03/2021	15,000	0.20 ▲	1.33	15,000	15,200	15,000	230	3,450,000
22/03/2021	15,000	0.20 ▲	1.33	14,800	15,600	14,600	1,230	18,450,000
19/03/2021	14,800	-0.60 ▼	-4.05	15,400	15,400	14,800	1,210	17,908,000
18/03/2021	15,400	0.20 ▲	1.30	15,200	15,400	15,000	470	7,238,000
17/03/2021	15,200	-0.60 ▼	-3.95	15,800	15,900	15,200	250	3,800,000
16/03/2021	15,800	0.70 ▲	4.43	15,100	15,800	14,700	1,080	17,064,000
15/03/2021	15,100	0.60 ▲	3.97	14,500	15,300	14,500	820	12,382,000
12/03/2021	14,500	-0.10 ▼	-0.69	14,500	14,500	14,400	880	12,760,000
11/03/2021	14,500	-0.40 ▼	-2.76	14,900	15,400	14,100	240	3,480,000
10/03/2021	14,900	0.50 ▲	3.36	14,400	14,900	14,900	10	149,000
09/03/2021	14,400	0.10 ▲	0.69	14,300	14,400	13,550	160	2,304,000
08/03/2021	14,300	0.10 ▲	0.70	14,200	14,900	14,000	1,870	26,741,000
07/03/2021	14,200	0.20 ▲	1.41	14,200	14,400	14,200	210	2,982,000
05/03/2021	14,200	0.20 ▲	1.41	14,200	14,400	14,200	210	2,982,000
04/03/2021	14,200	0.90 ▲	6.34	13,300	14,200	14,150	1,260	17,892,000
03/03/2021	13,300	0.05 ▲	0.38	13,250	13,350	13,300	330	4,389,000
02/03/2021	13,250	0.05 ▲	0.38	13,200	13,250	13,250	10	132,500
01/03/2021	13,200	-0.05 ▼	-0.38	13,250	13,300	13,200	30	396,000
26/02/2021	13,250	-0.45 ▼	-3.40	13,700	14,400	13,250	160	2,120,000
25/02/2021	13,700	0.50 ▲	3.65	13,200	13,700	13,600	500	6,850,000
24/02/2021	13,200	0.70 ▲	5.30	13,200	13,900	13,200	190	2,508,000
23/02/2021	13,200	0.10 ▲	0.76	13,100	13,200	13,200	20	264,000
22/02/2021	13,100	-0.80 ▼	-6.11	13,900	13,500	13,100	90	1,179,000
18/02/2021	13,900	0.10 ▲	0.72	13,800	13,900	13,200	210	2,919,000
17/02/2021	13,800	0.60 ▲	4.35	13,200	13,800	12,900	40	552,000
09/02/2021	13,200	-0.40 ▼	-3.03	13,200	13,200	12,800	330	4,356,000
08/02/2021	13,200	-0.30 ▼	-2.27	13,500	13,200	13,200	10	132,000
05/02/2021	13,500	-0.50 ▼	-3.70	14,000	13,700	13,500	60	810,000
05/01/2021	12,000	-0.60 ▼	-5.00	12,600	12,200	12,000	200	2,400,000
04/01/2021	12,600	-0.90 ▼	-7.14	13,500	12,600	12,600	10	126,000
31/12/2020	13,500	0.50 ▲	3.70	13,000	13,800	12,100	770	10,395,000
30/12/2020	13,000	0.05 ▲	0.38	12,950	13,000	12,500	160	2,080,000
29/12/2020	12,950	0.40 ▲	3.09	12,500	13,000	12,300	91	1,178,450
28/12/2020	12,500	0.40 ▲	3.20	12,100	12,700	12,150	171	2,137,500
27/12/2020	12,100	-0.10 ▼	-0.83	12,150	12,150	12,100	113	1,367,300
25/12/2020	12,100	-0.10 ▼	-0.83	12,150	12,150	12,100	113	1,367,300
24/12/2020	12,150	-0.30 ▼	-2.47	12,400	12,750	12,150	12	145,800
23/12/2020	12,400	0.30 ▲	2.42	12,150	12,500	12,400	83	1,029,200
22/12/2020	12,150	0.00 ■■	0.00	12,150	12,500	12,100	2,382	28,941,300
21/12/2020	12,150	0.10 ▲	0.82	12,100	12,150	12,150	4	48,600
20/12/2020	12,100	0.10 ▲	0.83	12,000	12,100	12,000	185	2,238,500
18/12/2020	12,100	0.10 ▲	0.83	12,000	12,100	12,000	185	2,238,500
17/12/2020	12,000	-0.10 ▼	-0.83	12,100	12,100	12,000	151	1,812,000
16/12/2020	12,100	-0.30 ▼	-2.48	12,400	12,100	12,100	105	1,270,500
15/12/2020	12,400	0.30 ▲	2.42	12,100	12,900	12,300	587	7,278,800
14/12/2020	12,100	0.10 ▲	0.83	12,000	12,100	12,100	1	12,100
13/12/2020	12,000	0.00 ■■	0.00	12,000	12,000	12,000	13	156,000
11/12/2020	12,000	0.00 ■■	0.00	12,000	12,000	12,000	13	156,000
10/12/2020	12,000	0.00 ■■	0.00	12,000	12,400	12,000	133	1,596,000
09/12/2020	12,000	0.00 ■■	0.00	12,000	12,000	12,000	240	2,880,000
08/12/2020	12,000	-0.10 ▼	-0.83	12,100	12,000	12,000	91	1,092,000
04/12/2020	11,700	-0.10 ▼	-0.85	11,800	11,800	11,700	1,001	11,711,700
03/12/2020	11,700	-0.10 ▼	-0.85	11,800	11,800	11,700	1,001	11,711,700
02/12/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,800	99	1,168,200
01/12/2020	11,800	-0.50 ▼	-4.24	12,350	12,300	11,700	52	613,600
30/11/2020	11,800	-0.55 ▼	-4.66	12,350	12,300	11,700	520	6,136,000
27/11/2020	12,350	0.00 ■■	0.00	12,350	12,350	12,350	1,240	15,314,000
26/11/2020	12,350	-0.05 ▼	-0.40	12,400	12,350	12,350	10	123,500
25/11/2020	12,400	0.00 ■■	0.00	12,400	12,400	12,400	3,800	47,120,000
24/11/2020	12,400	0.40 ▲	3.23	12,000	12,400	12,200	12,000	148,800,000
23/11/2020	12,000	0.20 ▲	1.67	11,800	12,300	11,800	10,750	129,000,000
20/11/2020	11,800	0.10 ▲	0.85	11,700	11,800	11,800	50	590,000
19/11/2020	11,700	0.00 ■■	0.00	11,700	11,700	11,700	39	456,300
18/11/2020	11,700	0.00 ■■	0.00	11,700	11,700	11,700	910	10,647,000
16/11/2020	11,700	0.00 ■■	0.00	11,700	11,800	11,700	102	1,193,400
12/11/2020	11,700	0.00 ■■	0.00	11,700	11,700	11,700	96	1,123,200
11/11/2020	11,700	-0.10 ▼	-0.85	11,800	12,000	11,700	160	1,872,000
10/11/2020	11,800	-0.50 ▼	-4.24	12,350	11,800	11,800	43	507,400
09/11/2020	12,350	-0.10 ▼	-0.81	12,400	12,350	11,600	198	2,445,300
06/11/2020	12,400	0.30 ▲	2.42	12,100	12,400	12,400	1	12,400
05/11/2020	12,100	0.80 ▲	6.61	11,350	12,100	12,100	1	12,100
04/11/2020	11,350	-0.80 ▼	-7.05	12,150	12,250	11,350	32	363,200
03/11/2020	12,150	0.20 ▲	1.65	12,000	12,150	12,000	2	24,300
02/11/2020	12,000	0.20 ▲	1.67	11,800	12,000	11,750	44	528,000
30/10/2020	11,800	-0.60 ▼	-5.08	12,450	12,800	11,800	6	70,800
29/10/2020	12,450	0.00 ■■	0.00	12,450	12,450	12,450	10	124,500
28/10/2020	12,450	0.40 ▲	3.21	12,000	12,450	12,400	11	136,950
27/10/2020	12,000	0.00 ■■	0.00	12,000	12,500	12,000	101	1,212,000
26/10/2020	12,000	-0.40 ▼	-3.33	12,350	12,400	12,000	216	2,592,000
23/10/2020	12,350	-0.10 ▼	-0.81	12,450	12,350	12,350	10	123,500
22/10/2020	12,450	0.40 ▲	3.21	12,000	12,450	11,800	247	3,075,150
21/10/2020	12,000	-0.10 ▼	-0.83	12,100	12,000	12,000	2	24,000
20/10/2020	12,100	0.00 ■■	0.00	12,100	12,100	11,750	52	629,200
16/10/2020	12,100	0.10 ▲	0.83	12,000	12,100	12,000	238	2,879,800
15/10/2020	12,000	0.00 ■■	0.00	12,000	12,000	12,000	3,610	43,320,000
14/10/2020	12,000	-0.60 ▼	-5.00	12,600	12,900	12,000	178	2,136,000
12/10/2020	12,600	0.60 ▲	4.76	12,000	12,800	11,900	48	604,800
09/10/2020	12,000	-0.40 ▼	-3.33	12,400	12,450	12,000	184	2,208,000
08/10/2020	12,400	0.80 ▲	6.45	11,650	12,400	11,650	58	719,200
05/10/2020	11,650	0.60 ▲	5.15	11,100	11,800	11,400	182	2,120,300
02/10/2020	11,100	-0.80 ▼	-7.21	11,850	11,850	11,100	59	654,900
01/10/2020	11,850	0.20 ▲	1.69	11,650	12,200	11,850	52	616,200
30/09/2020	11,650	0.30 ▲	2.58	11,400	11,950	10,850	321	3,739,650
29/09/2020	11,400	-0.80 ▼	-7.02	12,200	12,100	11,400	16	182,400
25/09/2020	12,200	-0.20 ▼	-1.64	12,400	12,400	12,150	36	439,200
24/09/2020	12,400	0.10 ▲	0.81	12,300	12,700	11,450	511	6,336,400
23/09/2020	12,300	0.80 ▲	6.50	11,500	12,300	11,700	58	713,400
21/09/2020	11,500	-0.10 ▼	-0.87	11,600	11,500	11,000	246	2,829,000
18/09/2020	11,600	0.30 ▲	2.59	11,350	11,600	11,600	3	34,800
17/09/2020	11,350	-0.60 ▼	-5.29	11,900	0	0	48	544,800
16/09/2020	11,900	0.60 ▲	5.04	11,300	12,000	11,250	143	1,701,700
15/09/2020	11,300	0.10 ▲	0.88	11,200	11,300	11,300	2	22,600
14/09/2020	11,200	0.10 ▲	0.89	11,100	11,400	11,150	284	3,180,800
10/09/2020	11,100	-0.60 ▼	-5.41	11,700	11,100	11,000	61	677,100
09/09/2020	11,700	0.70 ▲	5.98	11,000	11,750	10,850	2,080	24,336,000
08/09/2020	11,000	0.10 ▲	0.91	10,900	11,100	10,900	42	462,000
04/09/2020	10,900	-0.10 ▼	-0.92	11,000	11,000	10,900	410	4,469,000
03/09/2020	11,000	0.10 ▲	0.91	10,900	11,000	10,900	1,105	12,155,000
01/09/2020	10,900	0.10 ▲	0.92	10,800	11,300	10,900	87	948,300
31/08/2020	10,800	-0.70 ▼	-6.48	11,500	11,400	10,700	185	1,998,000
28/08/2020	11,500	0.00 ■■	0.00	11,500	11,500	11,500	1	11,500
27/08/2020	11,500	0.50 ▲	4.35	11,000	11,500	11,450	30	345,000
26/08/2020	11,000	-0.40 ▼	-3.64	11,350	11,400	10,600	185	2,035,000
25/08/2020	11,350	0.40 ▲	3.52	11,000	11,400	11,000	161	1,827,350
24/08/2020	11,000	0.10 ▲	0.91	10,900	11,000	10,750	20	220,000
21/08/2020	10,900	-0.50 ▼	-4.59	11,400	11,400	10,650	73	795,700
20/08/2020	11,400	0.70 ▲	6.14	10,700	11,400	10,950	445	5,073,000
19/08/2020	10,700	0.20 ▲	1.87	10,500	10,700	10,500	276	2,953,200
18/08/2020	10,500	-0.10 ▼	-0.95	10,600	10,600	10,500	3	31,500
17/08/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,600	1	10,600
14/08/2020	10,600	0.00 ■■	0.00	10,600	10,600	10,100	59	625,400
13/08/2020	10,600	0.00 ■■	0.00	10,550	10,600	10,500	26	275,600
12/08/2020	10,550	0.30 ▲	2.84	10,300	10,550	10,100	105	1,107,750
11/08/2020	10,300	-0.10 ▼	-0.97	10,400	10,400	10,300	14	144,200
10/08/2020	10,400	0.00 ■■	0.00	10,400	10,400	10,400	3	31,200
07/08/2020	10,400	0.00 ■■	0.00	10,400	10,400	10,400	6	62,400
06/08/2020	10,400	0.00 ■■	0.00	10,450	10,500	10,400	102	1,060,800
05/08/2020	10,450	-0.10 ▼	-0.96	10,500	10,450	10,450	175	1,828,750
04/08/2020	10,500	-0.10 ▼	-0.95	10,550	10,550	10,500	10	105,000
03/08/2020	10,550	0.60 ▲	5.69	9,950	10,550	9,600	7	73,850
31/07/2020	9,950	-0.60 ▼	-6.03	10,500	9,960	9,950	150	1,492,500
30/07/2020	10,500	0.10 ▲	0.95	10,400	10,500	10,500	5	52,500
29/07/2020	10,400	-0.10 ▼	-0.96	10,500	10,400	10,400	1	10,400
28/07/2020	10,500	0.54 ▲	5.14	9,960	10,500	10,500	10	105,000
27/07/2020	9,960	-0.70 ▼	-7.03	10,700	10,150	9,960	1,588	15,816,480
24/07/2020	10,700	-0.20 ▼	-1.87	10,900	10,850	10,150	570	6,099,000
23/07/2020	10,900	0.10 ▲	0.92	10,850	10,900	10,200	7	76,300
22/07/2020	10,850	-0.20 ▼	-1.84	11,000	10,850	10,300	26	282,100
21/07/2020	11,000	-0.20 ▼	-1.82	11,200	11,000	11,000	1	11,000
18/07/2020	11,200	0.50 ▲	4.46	10,650	11,350	11,000	17	190,400
17/07/2020	11,200	0.50 ▲	4.46	10,650	11,350	11,000	17	190,400
16/07/2020	10,650	-0.40 ▼	-3.76	11,100	11,050	10,650	46	489,900
15/07/2020	11,100	0.70 ▲	6.31	10,400	11,100	10,800	1,074	11,921,400
14/07/2020	10,400	0.00 ■■	0.00	10,400	10,400	10,400	2	20,800
13/07/2020	10,400	-0.50 ▼	-4.81	10,900	10,400	10,400	93	967,200
10/07/2020	10,900	0.50 ▲	4.59	10,400	10,900	10,400	94	1,024,600
09/07/2020	10,400	-0.50 ▼	-4.81	10,950	10,900	10,300	170	1,768,000
08/07/2020	10,950	0.00 ■■	0.00	10,950	10,950	10,950	1	10,950
07/07/2020	10,950	0.65 ▲	5.94	10,300	11,000	10,900	80	876,000
06/07/2020	10,300	-0.50 ▼	-4.85	10,800	10,450	10,300	25	257,500
05/07/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,800	1	10,800
03/07/2020	10,800	0.00 ■■	0.00	10,800	10,800	10,800	1	10,800
02/07/2020	10,800	0.70 ▲	6.48	10,150	10,850	10,500	122	1,317,600
01/07/2020	10,150	-0.50 ▼	-4.93	10,700	10,150	10,150	1	10,150
30/06/2020	10,700	0.00 ■■	0.00	10,700	10,700	10,650	1,308	13,995,600
29/06/2020	10,700	0.00 ■■	0.00	10,700	10,700	10,700	1	10,700
26/06/2020	10,700	-0.15 ▼	-1.40	10,850	10,700	10,400	230	2,461,000
25/06/2020	10,850	0.30 ▲	2.76	10,550	10,850	10,600	37	401,450
24/06/2020	10,850	0.30 ▲	2.76	10,550	10,850	10,600	37	401,450
23/06/2020	10,550	0.10 ▲	0.95	10,450	10,950	10,550	5	52,750
22/06/2020	10,450	-0.30 ▼	-2.87	10,750	10,450	10,400	29	303,050
19/06/2020	10,750	-0.70 ▼	-6.51	11,450	11,000	10,650	1,267	13,620,250
18/06/2020	11,450	0.70 ▲	6.11	10,750	11,450	10,200	245	2,805,250
17/06/2020	10,750	0.10 ▲	0.93	10,650	10,750	10,650	20	215,000
16/06/2020	10,650	0.10 ▲	0.94	10,550	10,700	10,050	212	2,257,800
15/06/2020	10,550	0.10 ▲	0.95	10,500	10,550	9,900	184	1,941,200
13/06/2020	10,500	-0.20 ▼	-1.90	10,700	10,500	10,400	135	1,417,500
12/06/2020	10,500	-0.20 ▼	-1.90	10,700	10,500	10,400	135	1,417,500
11/06/2020	10,700	-0.80 ▼	-7.48	11,450	11,400	10,700	148	1,583,600
10/06/2020	11,450	0.20 ▲	1.75	11,250	11,450	11,250	467	5,347,150
09/06/2020	11,250	0.50 ▲	4.44	10,750	11,250	10,700	2,300	25,875,000
08/06/2020	10,750	0.10 ▲	0.93	10,700	10,750	10,300	39	419,250
06/06/2020	10,700	0.30 ▲	2.80	10,400	10,800	10,250	222	2,375,400
05/06/2020	10,700	0.30 ▲	2.80	10,400	10,800	10,250	222	2,375,400
04/06/2020	10,400	-0.50 ▼	-4.81	10,950	10,900	10,400	163	1,695,200
03/06/2020	10,950	0.00 ■■	0.00	10,900	10,950	10,950	7	76,650
02/06/2020	10,900	0.40 ▲	3.67	10,550	11,250	10,050	82	893,800
01/06/2020	10,550	-0.40 ▼	-3.79	10,900	10,850	10,200	66	696,300
31/05/2020	10,900	0.00 ■■	0.00	10,900	10,900	10,550	7	76,300
29/05/2020	10,900	0.00 ■■	0.00	10,900	10,900	10,550	7	76,300
28/05/2020	10,900	0.00 ■■	0.00	10,900	10,900	10,850	201	2,190,900
27/05/2020	10,900	-0.10 ▼	-0.92	11,000	11,000	10,900	14	152,600
26/05/2020	11,000	0.30 ▲	2.73	10,750	11,000	10,700	119	1,309,000
25/05/2020	10,750	-0.60 ▼	-5.58	11,300	10,800	10,750	29	311,750
24/05/2020	11,300	0.00 ■■	0.00	11,300	11,300	10,600	54	610,200
22/05/2020	11,300	0.00 ■■	0.00	11,300	11,300	10,600	54	610,200
21/05/2020	11,300	-0.90 ▼	-7.96	12,200	11,650	11,200	206	2,327,800
20/05/2020	12,200	-0.30 ▼	-2.46	12,450	12,600	12,200	625	7,625,000
19/05/2020	12,450	0.30 ▲	2.41	12,200	13,000	12,150	1,822	22,683,900
18/05/2020	12,200	-0.10 ▼	-0.82	12,300	12,800	12,150	83	1,012,600
17/05/2020	12,300	0.30 ▲	2.44	12,050	12,450	12,100	904	11,119,200
15/05/2020	12,300	0.30 ▲	2.44	12,050	12,450	12,100	904	11,119,200
14/05/2020	12,050	-0.30 ▼	-2.49	12,300	12,300	12,000	905	10,905,250
13/05/2020	12,300	0.10 ▲	0.81	12,250	12,400	12,200	1,843	22,668,900
12/05/2020	12,250	0.70 ▲	5.71	11,600	12,300	11,900	411	5,034,750
11/05/2020	11,600	-0.70 ▼	-6.03	12,250	12,000	11,400	130	1,508,000
10/05/2020	12,250	0.50 ▲	4.08	11,750	12,500	11,400	76	931,000
08/05/2020	12,250	0.50 ▲	4.08	11,750	12,500	11,400	76	931,000
07/05/2020	11,750	0.10 ▲	0.85	11,650	11,750	11,400	27	317,250
06/05/2020	11,650	0.40 ▲	3.43	11,300	11,650	11,150	439	5,114,350
05/05/2020	11,300	0.10 ▲	0.88	11,200	11,300	11,000	763	8,621,900
04/05/2020	11,200	0.60 ▲	5.36	10,600	11,200	11,200	15	168,000
29/04/2020	10,600	-0.30 ▼	-2.83	10,900	10,900	10,550	20	212,000
28/04/2020	10,600	-0.30 ▼	-2.83	10,900	10,900	10,550	20	212,000
27/04/2020	10,900	-0.40 ▼	-3.67	11,250	11,100	10,900	17	185,300
26/04/2020	10,900	-0.40 ▼	-3.67	11,250	11,100	10,900	17	185,300
24/04/2020	10,900	-0.40 ▼	-3.67	11,250	11,100	10,900	17	185,300
23/04/2020	11,250	0.10 ▲	0.89	11,200	11,300	11,050	125	1,406,250
22/04/2020	11,200	-0.10 ▼	-0.89	11,300	11,200	11,200	41	459,200
21/04/2020	11,300	-0.20 ▼	-1.77	11,500	11,300	11,300	20	226,000
20/04/2020	11,300	-0.20 ▼	-1.77	11,500	11,300	11,300	20	226,000
19/04/2020	11,500	0.20 ▲	1.74	11,300	11,550	11,000	1,743	20,044,500
17/04/2020	11,500	0.20 ▲	1.74	11,300	11,550	11,000	1,743	20,044,500
16/04/2020	11,300	0.30 ▲	2.65	11,000	11,600	11,000	398	4,497,400
15/04/2020	11,000	-0.30 ▼	-2.73	11,300	12,000	11,000	44	484,000
14/04/2020	11,300	-0.20 ▼	-1.77	11,500	11,300	11,300	32	361,600
13/04/2020	11,500	-0.50 ▼	-4.35	12,000	11,500	11,500	50	575,000
12/04/2020	12,000	0.40 ▲	3.33	11,550	12,000	11,600	43	516,000
10/04/2020	12,000	0.40 ▲	3.33	11,550	12,000	11,600	43	516,000
09/04/2020	11,550	0.00 ■■	0.00	11,550	12,350	11,550	38	438,900
08/04/2020	11,550	0.00 ■■	0.00	11,550	11,550	11,550	1	11,550
07/04/2020	11,550	0.00 ■■	0.00	11,600	11,550	11,550	34	392,700
06/04/2020	11,600	0.70 ▲	6.03	10,950	11,600	10,950	29	336,400
05/04/2020	10,950	0.40 ▲	3.65	10,550	10,950	10,100	119	1,303,050
03/04/2020	10,950	0.40 ▲	3.65	10,550	10,950	10,100	119	1,303,050
02/04/2020	10,550	0.10 ▲	0.95	10,450	10,550	10,500	12	126,600
01/04/2020	10,550	0.10 ▲	0.95	10,450	10,550	10,500	12	126,600
31/03/2020	10,450	-0.30 ▼	-2.87	10,750	11,000	10,400	47	491,150
30/03/2020	10,750	-0.70 ▼	-6.51	11,450	11,100	10,700	41	440,750
29/03/2020	11,450	0.60 ▲	5.24	10,800	11,450	10,800	31	354,950
27/03/2020	11,450	0.60 ▲	5.24	10,800	11,450	10,800	31	354,950
26/03/2020	10,800	0.00 ■■	0.00	10,800	11,550	10,800	56	604,800
25/03/2020	10,800	0.00 ■■	0.00	10,800	11,550	10,800	56	604,800
24/03/2020	10,800	-0.70 ▼	-6.48	11,500	11,500	10,700	8	86,400
23/03/2020	11,500	-0.40 ▼	-3.48	11,900	11,500	11,500	1	11,500
20/03/2020	11,900	0.00 ■■	0.00	11,950	11,900	11,900	20	238,000
19/03/2020	11,900	0.00 ■■	0.00	11,950	11,900	11,900	20	238,000
18/03/2020	11,950	-0.20 ▼	-1.67	12,100	11,950	11,300	1,365	16,311,750
17/03/2020	12,100	-0.20 ▼	-1.65	12,300	12,100	11,500	2	24,200
16/03/2020	12,300	0.00 ■■	0.00	12,300	12,300	12,300	50	615,000
13/03/2020	12,300	0.30 ▲	2.44	12,000	12,400	11,200	1,220	15,006,000
12/03/2020	12,000	-0.90 ▼	-7.50	12,900	12,000	12,000	30	360,000
06/03/2020	12,900	0.70 ▲	5.43	12,200	12,900	11,400	10	129,000
05/03/2020	12,200	-0.80 ▼	-6.56	13,000	12,900	12,200	42	512,400
03/03/2020	13,000	-0.20 ▼	-1.54	13,150	13,000	13,000	1	13,000
28/02/2020	13,150	0.30 ▲	2.28	12,900	13,150	13,150	1	13,150
27/02/2020	12,900	0.10 ▲	0.78	12,850	13,600	12,000	16	206,400
25/02/2020	12,850	0.40 ▲	3.11	12,500	12,850	12,000	2	25,700
24/02/2020	12,500	0.10 ▲	0.80	12,450	13,300	11,600	7	87,500
21/02/2020	12,450	0.00 ■■	0.00	12,400	12,450	12,400	7	87,150
20/02/2020	12,400	0.40 ▲	3.23	12,000	12,400	12,000	111	1,376,400
19/02/2020	12,000	0.50 ▲	4.17	11,500	12,000	11,500	52	624,000
18/02/2020	11,500	-0.40 ▼	-3.48	11,900	11,500	11,500	52	598,000
15/02/2020	11,900	0.10 ▲	0.84	11,850	11,900	11,400	14	166,600
14/02/2020	11,900	0.10 ▲	0.84	11,850	11,900	11,400	14	166,600
13/02/2020	11,850	0.00 ■■	0.00	11,800	11,850	11,850	1	11,850
12/02/2020	11,800	0.00 ■■	0.00	11,800	11,800	11,800	17	200,600
11/02/2020	11,800	0.10 ▲	0.85	11,750	11,800	11,750	11	129,800
10/02/2020	11,750	0.30 ▲	2.55	11,450	11,750	11,750	1	11,750
09/02/2020	11,750	0.30 ▲	2.55	11,450	11,750	11,750	1	11,750
07/02/2020	11,750	0.30 ▲	2.55	11,450	11,750	11,750	1	11,750
06/02/2020	11,450	0.30 ▲	2.62	11,150	11,450	11,450	1	11,450
05/02/2020	11,450	0.30 ▲	2.62	11,150	11,450	11,450	1	11,450
04/02/2020	11,150	0.00 ■■	0.00	11,150	11,750	11,150	24	267,600
03/02/2020	11,150	-0.80 ▼	-7.17	11,900	11,200	11,150	3	33,450
02/02/2020	11,900	0.40 ▲	3.36	11,500	11,900	11,900	1	11,900
31/01/2020	11,900	0.40 ▲	3.36	11,500	11,900	11,900	1	11,900
30/01/2020	11,500	-0.90 ▼	-7.83	12,350	11,500	11,500	4	46,000
20/01/2020	12,350	0.35 ▲	2.83	12,000	12,350	11,250	1,250	15,437,500
17/01/2020	12,000	0.40 ▲	3.33	11,600	12,200	12,000	310	3,720,000
16/01/2020	11,600	-0.60 ▼	-5.17	12,200	12,950	11,350	1,150	13,340,000
15/01/2020	12,200	-0.05 ▼	-0.41	12,200	12,200	11,350	7,420	90,524,000
13/01/2020	11,600	0.00 ■■	0.00	11,550	11,600	10,750	34	394,400
10/01/2020	11,550	-0.90 ▼	-7.79	12,400	12,300	11,550	70	808,500
08/01/2020	12,400	0.70 ▲	5.65	11,750	12,450	12,400	4	49,600
07/01/2020	11,750	-0.70 ▼	-5.96	12,400	11,750	11,750	3	35,250
06/01/2020	12,400	0.80 ▲	6.45	11,600	12,400	11,600	29	359,600
03/01/2020	11,600	-0.80 ▼	-6.90	12,400	11,600	11,600	1	11,600
02/01/2020	12,400	0.30 ▲	2.42	12,150	12,400	12,400	14	173,600
27/12/2019	12,150	0.50 ▲	4.12	11,650	12,200	12,150	13	157,950
26/12/2019	11,650	-0.40 ▼	-3.43	12,100	12,500	11,650	14	163,100
25/12/2019	12,100	-0.90 ▼	-7.44	12,950	12,800	12,100	5	60,500
24/12/2019	12,950	0.60 ▲	4.63	12,350	12,950	12,950	2	25,900
20/12/2019	12,350	0.45 ▲	3.64	11,900	12,350	11,600	670	8,274,500
19/12/2019	11,900	0.10 ▲	0.84	11,850	12,350	11,850	9	107,100
18/12/2019	11,850	0.20 ▲	1.69	11,700	12,400	11,850	7	82,950
17/12/2019	11,700	-0.80 ▼	-6.84	12,450	12,350	11,600	151	1,766,700
16/12/2019	12,450	0.40 ▲	3.21	12,100	12,450	12,450	1	12,450
12/12/2019	12,100	0.60 ▲	4.96	11,500	12,100	11,100	204	2,468,400
11/12/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,500	63	724,500
09/12/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,500	1	11,500
06/12/2019	11,500	-0.30 ▼	-2.61	11,800	11,500	11,500	5	57,500
05/12/2019	11,800	-0.90 ▼	-7.63	12,650	11,850	11,800	178	2,100,400
04/12/2019	12,650	0.20 ▲	1.58	12,500	0	0	1	12,650
02/12/2019	12,500	0.10 ▲	0.80	12,400	12,500	12,500	1	12,500
29/11/2019	12,350	0.60 ▲	4.86	11,750	12,400	12,350	19	234,650
28/11/2019	11,750	0.80 ▲	6.81	11,000	11,750	11,700	151	1,774,250
27/11/2019	11,000	-0.40 ▼	-3.64	11,400	12,000	11,000	32	352,000
26/11/2019	11,400	-0.80 ▼	-7.02	12,200	11,400	11,400	18	205,200
25/11/2019	12,200	0.10 ▲	0.82	12,100	12,200	12,150	13	158,600
21/11/2019	12,100	-0.90 ▼	-7.44	13,000	12,200	12,100	52	629,200
20/11/2019	12,100	-0.90 ▼	-7.44	13,000	12,200	12,100	52	629,200
15/11/2019	13,000	-0.40 ▼	-3.08	13,350	13,000	12,950	50	650,000
13/11/2019	13,350	0.50 ▲	3.75	12,850	13,350	12,850	24	320,400
11/11/2019	12,850	0.00 ■■	0.00	12,850	12,850	12,850	10	128,500
08/11/2019	12,850	-0.10 ▼	-0.78	12,950	12,950	12,050	107	1,374,950
07/11/2019	12,950	0.30 ▲	2.32	12,700	12,950	12,350	99	1,282,050
06/11/2019	12,700	-0.70 ▼	-5.51	13,400	13,150	12,600	21	266,700
05/11/2019	13,400	-0.10 ▼	-0.75	13,500	13,400	13,350	91	1,219,400
25/10/2019	13,500	0.60 ▲	4.44	12,900	13,500	12,600	45	607,500
24/10/2019	12,900	0.00 ■■	0.00	12,900	12,900	12,900	15	193,500
21/10/2019	12,900	0.50 ▲	3.88	12,400	12,900	12,900	1	12,900
18/10/2019	12,400	-0.50 ▼	-4.03	12,900	12,900	12,400	7	86,800
17/10/2019	12,900	-0.10 ▼	-0.78	13,000	12,900	12,900	1	12,900
16/10/2019	13,000	-0.30 ▼	-2.31	13,300	13,000	13,000	1	13,000
15/10/2019	13,300	0.60 ▲	4.51	12,700	13,300	13,250	9	119,700
14/10/2019	12,700	-0.70 ▼	-5.51	13,400	12,700	12,550	36	457,200
11/10/2019	13,400	0.90 ▲	6.72	12,550	13,400	12,850	33	442,200
10/10/2019	12,550	-0.90 ▼	-7.17	13,400	12,850	12,550	39	489,450
08/10/2019	13,400	0.00 ■■	0.00	13,400	13,400	13,400	1	13,400
04/10/2019	13,400	0.40 ▲	2.99	13,000	13,450	12,500	18	241,200
03/10/2019	13,000	0.40 ▲	3.08	12,600	13,000	12,500	122	1,586,000
02/10/2019	12,600	0.10 ▲	0.79	12,500	13,000	12,600	25	315,000
01/10/2019	12,500	-0.30 ▼	-2.40	12,800	12,900	12,500	255	3,187,500
30/09/2019	12,800	0.00 ■■	0.00	12,800	12,800	12,800	7	89,600
27/09/2019	12,800	0.40 ▲	3.13	12,450	12,800	12,350	49	627,200
26/09/2019	12,450	-0.40 ▼	-3.21	12,800	12,450	12,450	10	124,500
25/09/2019	12,800	0.30 ▲	2.34	12,500	12,800	12,350	27	345,600
24/09/2019	12,500	-0.20 ▼	-1.60	12,650	12,800	12,500	112	1,400,000
23/09/2019	12,650	0.30 ▲	2.37	12,400	12,750	12,400	85	1,075,250
20/09/2019	12,400	0.10 ▲	0.81	12,350	12,850	12,300	15	186,000
19/09/2019	12,350	0.00 ■■	0.00	12,300	12,350	12,350	11	135,850
18/09/2019	12,300	-0.40 ▼	-3.25	12,650	12,650	12,050	330	4,059,000
17/09/2019	12,650	-0.50 ▼	-3.95	13,150	13,000	12,250	184	2,327,600
16/09/2019	13,150	-0.30 ▼	-2.28	13,400	13,150	12,500	128	1,683,200
13/09/2019	13,400	0.70 ▲	5.22	12,750	13,400	13,400	9	120,600
12/09/2019	12,750	-0.10 ▼	-0.78	12,800	12,750	12,600	4	51,000
11/09/2019	12,800	0.60 ▲	4.69	12,200	12,800	12,050	506	6,476,800
10/09/2019	12,100	-0.75 ▼	-6.20	12,850	12,750	12,100	1,330	16,093,000
09/09/2019	12,850	-0.10 ▼	-0.78	12,900	12,850	12,850	1	12,850
05/09/2019	12,900	0.60 ▲	4.65	12,300	12,900	12,300	50	645,000
04/09/2019	12,300	-0.70 ▼	-5.69	13,000	13,250	12,300	14	172,200
30/08/2019	13,000	0.10 ▲	0.77	12,950	13,000	12,950	19	247,000
29/08/2019	12,950	-0.50 ▼	-3.86	13,450	12,950	12,950	4	51,800
28/08/2019	13,450	0.50 ▲	3.72	12,950	13,450	13,450	1	13,450
27/08/2019	12,950	0.10 ▲	0.77	12,800	12,950	12,200	48	621,600
26/08/2019	12,800	0.30 ▲	2.34	12,550	12,800	12,200	31	396,800
23/08/2019	12,550	-0.80 ▼	-6.37	13,300	12,550	12,550	1	12,550
22/08/2019	13,300	0.70 ▲	5.26	12,600	13,300	12,550	57	758,100
21/08/2019	12,600	0.00 ■■	0.00	12,600	12,600	12,200	1,054	13,280,400
20/08/2019	12,600	-0.20 ▼	-1.59	12,800	12,900	12,150	19	239,400
19/08/2019	12,800	0.70 ▲	5.47	12,100	12,800	12,800	57	729,600
16/08/2019	12,100	-0.50 ▼	-4.13	12,600	13,150	12,100	50	605,000
15/08/2019	12,600	-0.30 ▼	-2.38	12,900	12,600	12,600	10	126,000
14/08/2019	12,900	0.40 ▲	3.10	12,550	12,900	12,900	8	103,200
13/08/2019	12,550	0.10 ▲	0.80	12,500	13,000	12,550	17	213,350
12/08/2019	12,500	-0.80 ▼	-6.40	13,300	13,700	12,450	69	862,500
09/08/2019	13,300	0.80 ▲	6.02	12,500	13,300	13,100	1,206	16,039,800
08/08/2019	12,500	-0.20 ▼	-1.60	12,700	13,400	12,300	514	6,425,000
07/08/2019	12,700	-0.30 ▼	-2.36	12,950	12,850	12,100	134	1,701,800
06/08/2019	12,950	0.80 ▲	6.18	12,200	12,950	11,700	292	3,781,400
05/08/2019	12,200	-0.60 ▼	-4.92	12,800	13,000	12,100	6	73,200
02/08/2019	12,800	0.50 ▲	3.91	12,300	12,800	12,000	639	8,179,200
01/08/2019	12,300	-0.10 ▼	-0.81	12,450	12,350	12,000	14	172,200
31/07/2019	12,450	0.10 ▲	0.80	12,350	12,450	12,250	44	547,800
30/07/2019	12,350	0.40 ▲	3.24	11,950	12,350	12,350	11	135,850
29/07/2019	11,950	-0.10 ▼	-0.84	12,000	12,550	11,950	101	1,206,950
26/07/2019	12,000	0.10 ▲	0.83	11,950	12,150	11,800	522	6,264,000
25/07/2019	11,950	-0.80 ▼	-6.69	12,700	12,450	11,950	144	1,720,800
24/07/2019	12,700	-0.30 ▼	-2.36	13,000	12,850	12,300	160	2,032,000
23/07/2019	13,000	0.70 ▲	5.38	12,300	13,150	11,700	924	12,012,000
22/07/2019	12,300	-0.80 ▼	-6.50	13,100	12,700	12,300	735	9,040,500
19/07/2019	13,100	0.00 ■■	0.00	13,100	13,250	12,400	2,057	26,946,700
18/07/2019	13,100	0.10 ▲	0.76	13,000	13,100	12,550	908	11,894,800
17/07/2019	13,000	-0.90 ▼	-6.92	13,950	13,800	13,000	1,584	20,592,000
16/07/2019	13,950	0.60 ▲	4.30	13,350	14,250	13,400	2,555	35,642,250
15/07/2019	13,350	0.90 ▲	6.74	12,500	13,350	13,350	1,019	13,603,650
12/07/2019	12,500	0.80 ▲	6.40	11,700	12,500	11,550	35,916	448,950,000
11/07/2019	11,700	0.00 ■■	0.00	11,650	12,000	11,100	16,261	190,253,700
10/07/2019	11,650	0.20 ▲	1.72	11,500	11,800	11,500	221	2,574,650
09/07/2019	11,500	-0.60 ▼	-5.22	12,050	11,500	11,500	15	172,500
05/07/2019	12,050	-0.10 ▼	-0.83	12,150	12,050	11,450	232	2,795,600
04/07/2019	12,150	0.00 ■■	0.00	12,200	12,150	12,150	1	12,150
02/07/2019	12,200	0.40 ▲	3.28	11,800	12,200	12,150	11	134,200
01/07/2019	11,800	0.10 ▲	0.85	11,750	12,000	11,750	154	1,817,200
26/06/2019	11,750	0.30 ▲	2.55	11,500	11,750	11,750	1	11,750
24/06/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,500	10	115,000
21/06/2019	11,500	0.10 ▲	0.87	11,450	11,500	11,400	105	1,207,500
20/06/2019	11,450	0.00 ■■	0.00	11,400	11,450	11,450	1	11,450
19/06/2019	11,400	0.10 ▲	0.88	11,350	11,750	10,700	125	1,425,000
18/06/2019	11,350	0.00 ■■	0.00	11,350	11,350	11,350	430	4,880,500
17/06/2019	11,350	0.00 ■■	0.00	11,350	11,350	11,350	430	4,880,500
16/06/2019	11,350	-0.60 ▼	-5.29	11,900	11,350	11,350	2	22,700
14/06/2019	11,350	-0.60 ▼	-5.29	11,900	11,350	11,350	2	22,700
13/06/2019	11,900	0.00 ■■	0.00	11,900	11,900	11,900	7	83,300
11/06/2019	11,900	0.00 ■■	0.00	11,900	11,900	11,900	3	35,700
10/06/2019	11,900	0.00 ■■	0.00	11,900	11,900	11,900	3	35,700
07/06/2019	11,900	0.20 ▲	1.68	11,750	12,050	11,700	33	392,700
06/06/2019	11,900	0.20 ▲	1.68	11,750	12,050	11,700	33	392,700
05/06/2019	11,750	0.10 ▲	0.85	11,650	12,350	11,750	22	258,500
04/06/2019	11,650	-0.90 ▼	-7.73	12,500	11,750	11,650	285	3,320,250
03/06/2019	12,500	0.60 ▲	4.80	11,900	12,500	12,450	62	775,000
02/06/2019	11,900	0.80 ▲	6.72	11,150	11,900	11,900	35	416,500
31/05/2019	11,900	0.80 ▲	6.72	11,150	11,900	11,900	35	416,500
30/05/2019	11,150	-1.90 ▼	-17.04	13,000	12,650	11,150	213	2,374,950
29/05/2019	13,000	-0.90 ▼	-6.92	13,850	13,500	13,000	31	403,000
28/05/2019	13,850	0.80 ▲	5.78	13,100	13,850	13,850	1	13,850
27/05/2019	13,100	-0.20 ▼	-1.53	13,300	13,400	13,000	251	3,288,100
26/05/2019	13,300	0.10 ▲	0.75	13,250	13,300	13,000	80	1,064,000
24/05/2019	13,300	0.10 ▲	0.75	13,250	13,300	13,000	80	1,064,000
23/05/2019	13,250	0.30 ▲	2.26	13,000	13,250	12,900	19	251,750
22/05/2019	13,250	0.30 ▲	2.26	13,000	13,250	12,900	19	251,750
21/05/2019	13,000	-0.20 ▼	-1.54	13,200	13,000	12,700	439	5,707,000
20/05/2019	13,200	-0.10 ▼	-0.76	13,300	13,300	13,200	148	1,953,600
19/05/2019	13,200	-0.10 ▼	-0.76	13,300	13,300	13,200	148	1,953,600
17/05/2019	13,200	-0.10 ▼	-0.76	13,300	13,300	13,200	148	1,953,600
16/05/2019	13,300	-0.10 ▼	-0.75	13,400	13,300	13,100	20	266,000
15/05/2019	13,400	0.10 ▲	0.75	13,300	13,400	13,400	6	80,400
14/05/2019	13,300	0.00 ■■	0.00	13,300	13,300	13,100	48	638,400
13/05/2019	13,300	0.00 ■■	0.00	13,350	13,300	13,100	56	744,800
12/05/2019	13,350	0.40 ▲	3.00	13,000	13,350	13,000	41	547,350
10/05/2019	13,350	0.40 ▲	3.00	13,000	13,350	13,000	41	547,350
09/05/2019	13,000	-0.40 ▼	-3.08	13,400	13,000	13,000	502	6,526,000
08/05/2019	13,000	-0.40 ▼	-3.08	13,400	13,000	13,000	502	6,526,000
07/05/2019	13,400	0.40 ▲	2.99	13,000	13,400	13,000	104	1,393,600
06/05/2019	13,000	-0.40 ▼	-3.08	13,400	13,000	13,000	43	559,000
03/05/2019	13,400	0.00 ■■	0.00	13,400	13,400	13,400	17	227,800
02/05/2019	13,400	0.00 ■■	0.00	13,400	13,400	13,400	17	227,800
01/05/2019	13,400	0.40 ▲	2.99	13,050	13,400	13,350	11	147,400
30/04/2019	13,400	0.40 ▲	2.99	13,050	13,400	13,350	11	147,400
29/04/2019	13,400	0.40 ▲	2.99	13,050	13,400	13,350	11	147,400
28/04/2019	13,400	0.40 ▲	2.99	13,050	13,400	13,350	11	147,400
26/04/2019	13,400	0.40 ▲	2.99	13,050	13,400	13,350	11	147,400
25/04/2019	13,050	-0.40 ▼	-3.07	13,450	13,050	13,050	9	117,450
24/04/2019	13,450	0.40 ▲	2.97	13,000	13,450	13,000	54	726,300
23/04/2019	13,000	0.10 ▲	0.77	12,950	13,500	12,850	216	2,808,000
22/04/2019	12,950	0.00 ■■	0.00	12,950	13,000	12,950	128	1,657,600
21/04/2019	12,950	-0.20 ▼	-1.54	13,100	13,150	12,950	73	945,350
19/04/2019	12,950	-0.20 ▼	-1.54	13,100	13,150	12,950	73	945,350
18/04/2019	13,100	0.00 ■■	0.00	13,100	13,100	12,900	30	393,000
17/04/2019	13,100	-0.30 ▼	-2.29	13,400	13,100	12,800	152	1,991,200
16/04/2019	13,400	0.40 ▲	2.99	13,000	13,650	12,850	102	1,366,800
15/04/2019	13,000	0.40 ▲	3.08	12,600	13,050	12,750	764	9,932,000
12/04/2019	13,000	0.40 ▲	3.08	12,600	13,050	12,750	764	9,932,000
11/04/2019	12,600	-0.30 ▼	-2.38	12,850	13,450	12,600	56	705,600
10/04/2019	12,850	-0.20 ▼	-1.56	13,000	13,050	12,800	238	3,058,300
09/04/2019	13,000	0.20 ▲	1.54	12,800	13,050	12,800	233	3,029,000
08/04/2019	12,800	-0.20 ▼	-1.56	13,000	13,000	12,800	51	652,800
05/04/2019	13,000	0.00 ■■	0.00	13,000	13,100	12,950	641	8,333,000
04/04/2019	13,000	0.20 ▲	1.54	12,850	13,050	13,000	1,680	21,840,000
03/04/2019	12,850	-0.30 ▼	-2.33	13,150	13,050	12,850	27	346,950
02/04/2019	13,150	0.00 ■■	0.00	13,200	13,150	12,800	346	4,549,900
01/04/2019	13,200	0.10 ▲	0.76	13,100	13,200	13,050	442	5,834,400
31/03/2019	14,850	0.20 ▲	1.35	14,650	15,600	14,000	2,640	39,204,000
29/03/2019	13,100	0.00 ■■	0.00	13,100	13,100	13,100	24	314,400
28/03/2019	13,100	0.00 ■■	0.00	13,100	13,200	13,050	959	12,562,900
27/03/2019	13,100	0.00 ■■	0.00	13,100	13,200	13,000	71	930,100
26/03/2019	13,100	-0.10 ▼	-0.76	13,150	13,300	13,050	841	11,017,100
25/03/2019	13,150	0.10 ▲	0.76	13,050	13,600	13,050	802	10,546,300
22/03/2019	13,050	-0.30 ▼	-2.30	13,350	13,350	12,900	850	11,092,500
21/03/2019	13,350	0.00 ■■	0.00	13,300	13,350	13,000	29	387,150
20/03/2019	13,300	0.00 ■■	0.00	13,300	13,400	13,200	553	7,354,900
19/03/2019	13,300	0.40 ▲	3.01	12,950	13,300	12,950	1,243	16,531,900
18/03/2019	12,950	0.10 ▲	0.77	12,800	12,950	12,600	1,088	14,089,600
15/03/2019	12,800	0.10 ▲	0.78	12,750	12,900	12,550	75	960,000
14/03/2019	12,750	-0.10 ▼	-0.78	12,800	12,850	12,600	126	1,606,500
13/03/2019	12,800	0.00 ■■	0.00	12,800	12,950	12,800	85	1,088,000
12/03/2019	12,800	-0.40 ▼	-3.13	13,200	13,050	12,800	362	4,633,600
11/03/2019	13,200	0.40 ▲	3.03	12,800	13,200	12,750	35	462,000
08/03/2019	12,800	0.20 ▲	1.56	12,600	12,900	12,200	1,436	18,380,800
07/03/2019	12,600	-0.60 ▼	-4.76	13,200	13,000	12,300	587	7,396,200
06/03/2019	13,200	0.00 ■■	0.00	13,200	13,800	13,200	430	5,676,000
05/03/2019	13,200	0.90 ▲	6.82	12,350	13,200	12,000	92,802	1,224,986,400
04/03/2019	12,350	-0.90 ▼	-7.29	13,250	14,100	12,350	6,762	83,510,700
01/03/2019	13,250	-0.90 ▼	-6.79	14,200	14,200	13,250	1,571	20,815,750
28/02/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,200	16	227,200
27/02/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,100	307	4,359,400
26/02/2019	14,200	0.00 ■■	0.00	14,200	14,200	14,200	48	681,600
25/02/2019	14,200	0.30 ▲	2.11	13,950	14,200	14,200	30	426,000
22/02/2019	13,950	0.00 ■■	0.00	13,900	13,950	13,950	16	223,200
21/02/2019	13,900	0.70 ▲	5.04	13,200	14,000	13,350	360	5,004,000
20/02/2019	13,200	-0.80 ▼	-6.06	14,000	14,200	13,200	109	1,438,800
19/02/2019	14,000	-0.40 ▼	-2.86	14,350	14,000	13,600	29	406,000
18/02/2019	14,350	-0.10 ▼	-0.70	14,400	14,350	13,500	8	114,800
15/02/2019	14,400	0.60 ▲	4.17	13,800	14,650	13,800	52	748,800
14/02/2019	13,800	0.00 ■■	0.00	13,800	13,800	13,200	164	2,263,200
13/02/2019	13,800	-0.20 ▼	-1.45	14,000	13,800	13,800	10	138,000
12/02/2019	14,000	0.00 ■■	0.00	14,000	14,000	14,000	10	140,000
11/02/2019	14,000	0.00 ■■	0.00	14,000	14,000	13,050	58	812,000
01/02/2019	14,000	-0.10 ▼	-0.71	14,050	14,000	14,000	11	154,000
31/01/2019	14,050	0.60 ▲	4.27	13,500	14,050	14,050	8	112,400
30/01/2019	13,500	-0.70 ▼	-5.19	14,150	14,100	13,200	62	837,000
29/01/2019	14,150	0.10 ▲	0.71	14,100	14,150	13,900	12	169,800
28/01/2019	14,100	0.10 ▲	0.71	14,000	14,100	13,900	12	169,200
25/01/2019	14,000	0.70 ▲	5.00	13,350	14,000	14,000	16	224,000
24/01/2019	13,350	0.00 ■■	0.00	13,350	13,950	13,350	37,000	493,950,000
23/01/2019	13,350	-0.70 ▼	-5.24	14,050	13,800	13,350	150,000	2,002,500,000
22/01/2019	14,050	0.00 ■■	0.00	14,050	14,050	14,050	10,000	140,500,000
21/01/2019	14,050	-0.05 ▼	-0.36	14,100	14,050	13,250	140	1,967,000
18/01/2019	14,100	-0.05 ▼	-0.35	14,150	14,100	13,200	1,540	21,714,000
17/01/2019	14,150	0.00 ■■	0.00	14,150	14,150	14,150	110	1,556,500
16/01/2019	14,150	0.00 ■■	0.00	14,150	14,150	14,150	100	1,415,000
15/01/2019	14,150	0.05 ▲	0.35	14,100	14,150	14,100	120	1,698,000
14/01/2019	14,100	0.00 ■■	0.00	14,100	14,100	14,100	20	282,000
11/01/2019	14,100	-0.05 ▼	-0.35	14,150	14,100	14,100	150	2,115,000
10/01/2019	14,150	0.00 ■■	0.00	14,150	14,150	14,150	450	6,367,500
09/01/2019	14,150	0.05 ▲	0.35	14,100	14,150	14,150	110	1,556,500
08/01/2019	14,100	0.00 ■■	0.00	14,100	14,100	14,100	100	1,410,000
07/01/2019	14,100	0.00 ■■	0.00	14,100	14,100	14,100	110	1,551,000
04/01/2019	14,100	0.00 ■■	0.00	14,100	14,100	14,100	100	1,410,000
03/01/2019	14,100	0.00 ■■	0.00	14,100	14,100	14,100	130	1,833,000
02/01/2019	14,100	-0.10 ▼	-0.71	14,200	14,100	13,700	220	3,102,000
30/12/2018	14,200	0.15 ▲	1.06	14,050	14,200	14,150	50	710,000
28/12/2018	14,200	0.15 ▲	1.06	14,050	14,200	14,150	50	710,000
27/12/2018	14,050	0.00 ■■	0.00	14,050	14,050	14,050	110	1,545,500
26/12/2018	14,050	-0.05 ▼	-0.36	14,100	14,150	13,150	1,210	17,000,500
25/12/2018	14,100	-0.20 ▼	-1.42	14,300	14,250	13,400	840	11,844,000
24/12/2018	14,300	0.50 ▲	3.50	13,800	14,400	14,300	710	10,153,000
23/12/2018	13,800	0.05 ▲	0.36	13,750	14,400	13,400	420	5,796,000
21/12/2018	13,800	0.05 ▲	0.36	13,750	14,400	13,400	420	5,796,000
20/12/2018	13,750	0.45 ▲	3.27	13,300	13,800	13,300	730	10,037,500
19/12/2018	13,300	-0.05 ▼	-0.38	13,350	13,700	13,300	510	6,783,000
18/12/2018	13,350	-0.55 ▼	-4.12	13,900	13,350	13,350	510	6,808,500
17/12/2018	13,900	-0.10 ▼	-0.72	14,000	13,900	13,150	1,180	16,402,000
16/12/2018	14,000	-0.40 ▼	-2.86	14,400	14,050	13,400	860	12,040,000
14/12/2018	14,000	-0.40 ▼	-2.86	14,400	14,050	13,400	860	12,040,000
13/12/2018	14,400	0.05 ▲	0.35	14,350	14,600	13,350	5,780	83,232,000
12/12/2018	14,350	-0.10 ▼	-0.70	14,450	14,400	13,700	1,250	17,937,500
11/12/2018	14,450	-0.75 ▼	-5.19	14,450	14,450	13,700	640	9,248,000
10/12/2018	14,450	0.00 ■■	0.00	14,450	14,450	14,450	100	1,445,000
09/12/2018	14,450	-0.15 ▼	-1.04	14,600	14,450	13,750	530	7,658,500
07/12/2018	14,450	-0.15 ▼	-1.04	14,600	14,450	13,750	530	7,658,500
06/12/2018	14,600	0.10 ▲	0.68	14,500	15,000	13,600	900	13,140,000
05/12/2018	14,500	0.00 ■■	0.00	14,500	14,500	14,500	100	1,450,000
04/12/2018	14,500	-0.10 ▼	-0.69	14,600	14,650	13,950	1,370	19,865,000
03/12/2018	14,600	-0.25 ▼	-1.71	14,850	14,600	14,500	1,210	17,666,000
30/11/2018	14,850	0.25 ▲	1.68	14,650	15,600	14,000	2,640	39,204,000
29/11/2018	14,650	-0.65 ▼	-4.44	14,650	15,500	14,000	230	3,369,500
28/11/2018	14,650	-0.05 ▼	-0.34	14,700	14,650	13,800	8,580	125,697,000
27/11/2018	14,700	-0.60 ▼	-4.08	15,300	14,700	14,650	240	3,528,000
26/11/2018	15,300	0.95 ▲	6.21	14,350	15,300	14,950	320	4,896,000
25/11/2018	14,350	0.10 ▲	0.70	14,250	14,350	14,000	230	3,300,500
23/11/2018	14,350	0.10 ▲	0.70	14,250	14,350	14,000	230	3,300,500
22/11/2018	14,250	-0.10 ▼	-0.70	14,350	14,400	14,000	220	3,135,000
21/11/2018	14,350	0.30 ▲	2.09	14,050	14,350	14,350	360	5,166,000
20/11/2018	14,050	-0.35 ▼	-2.49	14,400	14,400	14,050	1,120	15,736,000
19/11/2018	14,400	0.05 ▲	0.35	14,350	14,650	14,000	620	8,928,000
16/11/2018	14,350	0.05 ▲	0.35	14,300	14,350	14,100	260	3,731,000
15/11/2018	14,300	0.15 ▲	1.05	14,150	14,400	14,000	640	9,152,000
14/11/2018	14,150	-0.15 ▼	-1.06	14,300	14,400	14,000	440	6,226,000
13/11/2018	14,300	-0.55 ▼	-3.85	14,850	14,300	14,300	1,080	15,444,000
12/11/2018	14,850	0.00 ■■	0.00	14,850	14,850	14,850	420	6,237,000
09/11/2018	14,850	-0.70 ▼	-4.71	14,850	14,950	14,150	530	7,870,500
08/11/2018	14,850	0.20 ▲	1.35	14,650	15,400	13,750	1,280	19,008,000
07/11/2018	14,650	-0.45 ▼	-3.07	14,650	15,200	14,000	890	13,038,500
06/11/2018	14,650	-0.30 ▼	-2.05	14,950	14,650	14,150	420	6,153,000
05/11/2018	14,950	0.50 ▲	3.34	14,450	14,950	14,950	310	4,634,500
02/11/2018	14,450	0.45 ▲	3.11	14,000	14,900	13,300	560	8,092,000
01/11/2018	14,000	-1.00 ▼	-7.14	15,000	14,800	13,950	2,120	29,680,000
31/10/2018	15,000	0.40 ▲	2.67	14,600	15,000	14,650	1,530	22,950,000
30/10/2018	14,600	0.85 ▲	5.82	13,750	14,650	13,750	6,060	88,476,000
29/10/2018	13,750	-0.55 ▼	-4.00	14,300	14,500	13,750	190	2,612,500
28/10/2018	14,300	-0.30 ▼	-2.10	14,600	14,300	13,800	170	2,431,000
26/10/2018	14,300	-0.30 ▼	-2.10	14,600	14,300	13,800	170	2,431,000
25/10/2018	14,600	-0.20 ▼	-1.37	14,800	14,600	14,600	120	1,752,000
24/10/2018	14,800	0.35 ▲	2.36	14,450	14,800	14,800	10	148,000
23/10/2018	14,450	-0.35 ▼	-2.42	14,800	14,700	13,850	1,180	17,051,000
22/10/2018	14,800	-1.00 ▼	-6.76	14,800	14,800	13,800	380	5,624,000
21/10/2018	14,800	-0.05 ▼	-0.34	14,850	14,900	14,450	130	1,924,000
19/10/2018	14,800	-0.05 ▼	-0.34	14,850	14,900	14,450	130	1,924,000
18/10/2018	14,850	0.95 ▲	6.40	13,900	14,850	13,900	10,220	151,767,000
17/10/2018	13,900	-0.20 ▼	-1.44	14,100	14,150	13,300	670	9,313,000
16/10/2018	14,100	0.65 ▲	4.61	13,450	14,100	13,600	360	5,076,000
15/10/2018	13,450	-0.85 ▼	-6.32	14,300	13,450	13,450	400	5,380,000
14/10/2018	14,300	0.40 ▲	2.80	13,900	14,850	12,950	3,510	50,193,000
12/10/2018	14,300	0.40 ▲	2.80	13,900	14,850	12,950	3,510	50,193,000
11/10/2018	13,900	-0.85 ▼	-6.12	13,900	13,900	13,050	2,800	38,920,000
10/10/2018	13,900	-0.90 ▼	-6.47	13,900	13,950	13,000	770	10,703,000
09/10/2018	13,900	0.10 ▲	0.72	13,800	13,900	13,800	920	12,788,000
08/10/2018	13,800	-0.15 ▼	-1.09	13,950	14,150	13,800	750	10,350,000
07/10/2018	13,950	0.10 ▲	0.72	13,850	13,950	13,300	330	4,603,500
05/10/2018	13,950	0.10 ▲	0.72	13,850	13,950	13,300	330	4,603,500
04/10/2018	13,850	-0.25 ▼	-1.81	14,100	13,950	13,300	220	3,047,000
03/10/2018	14,100	0.00 ■■	0.00	14,100	14,100	14,100	60	846,000
02/10/2018	14,100	0.00 ■■	0.00	14,100	14,100	14,100	100	1,410,000
01/10/2018	14,100	0.10 ▲	0.71	14,000	14,200	14,000	2,120	29,892,000
30/09/2018	14,000	-0.25 ▼	-1.79	14,250	14,250	13,450	3,580	50,120,000
28/09/2018	14,000	-0.25 ▼	-1.79	14,250	14,250	13,450	3,580	50,120,000
27/09/2018	14,250	0.75 ▲	5.26	13,500	14,400	13,450	1,860	26,505,000
26/09/2018	13,500	0.25 ▲	1.85	13,250	13,600	12,800	9,570	129,195,000
25/09/2018	13,250	0.45 ▲	3.40	12,800	13,250	13,250	160	2,120,000
24/09/2018	12,800	-0.10 ▼	-0.78	12,900	13,500	12,800	420	5,376,000
21/09/2018	12,900	0.60 ▲	4.65	12,900	13,500	12,900	270	3,483,000
20/09/2018	12,900	-0.20 ▼	-1.55	13,100	13,450	12,900	200	2,580,000
19/09/2018	13,100	-0.50 ▼	-3.82	13,600	13,600	13,100	300	3,930,000
18/09/2018	13,600	0.30 ▲	2.21	13,300	13,600	13,600	210	2,856,000
17/09/2018	13,300	-0.15 ▼	-1.13	13,450	13,550	12,650	310	4,123,000
14/09/2018	13,450	0.35 ▲	2.60	13,100	13,450	13,450	210	2,824,500
13/09/2018	13,100	-0.25 ▼	-1.91	13,350	13,350	13,000	220	2,882,000
12/09/2018	13,350	0.45 ▲	3.37	12,900	13,350	12,900	1,000	13,350,000
11/09/2018	12,900	-0.15 ▼	-1.16	13,050	13,600	12,900	1,100	14,190,000
10/09/2018	13,050	-0.45 ▼	-3.45	13,500	13,050	13,050	300	3,915,000
07/09/2018	13,500	-0.50 ▼	-3.70	13,500	13,600	12,900	1,400	18,900,000
06/09/2018	13,500	0.00 ■■	0.00	13,500	13,500	13,500	200	2,700,000
05/09/2018	13,500	-0.40 ▼	-2.96	13,900	13,900	13,050	910	12,285,000
04/09/2018	13,900	0.70 ▲	5.04	13,200	13,900	13,900	390	5,421,000
03/09/2018	13,200	0.20 ▲	1.52	13,000	13,450	13,200	690	9,108,000
31/08/2018	13,200	0.20 ▲	1.52	13,000	13,450	13,200	690	9,108,000
30/08/2018	13,000	-0.95 ▼	-7.31	13,950	13,500	13,000	1,320	17,160,000
29/08/2018	13,950	0.60 ▲	4.30	13,350	13,950	12,800	770	10,741,500
28/08/2018	13,350	-0.05 ▼	-0.37	13,400	13,350	12,700	450	6,007,500
27/08/2018	13,400	-0.05 ▼	-0.37	13,450	13,400	13,400	4,240	56,816,000
24/08/2018	13,450	0.25 ▲	1.86	13,200	13,450	12,550	490	6,590,500
23/08/2018	13,200	-0.40 ▼	-3.03	13,200	13,200	12,800	420	5,544,000
22/08/2018	13,200	0.35 ▲	2.65	12,850	13,200	12,200	9,020	119,064,000
21/08/2018	12,850	0.10 ▲	0.78	12,750	13,350	12,250	280	3,598,000
20/08/2018	12,750	0.25 ▲	1.96	12,500	12,900	12,300	640	8,160,000
17/08/2018	12,500	-0.15 ▼	-1.20	12,650	13,250	12,500	270	3,375,000
16/08/2018	12,650	-0.75 ▼	-5.93	13,400	12,650	12,650	390	4,933,500
15/08/2018	13,400	0.35 ▲	2.61	13,050	13,400	13,250	590	7,906,000
14/08/2018	13,050	-0.95 ▼	-7.28	14,000	14,000	13,050	7,880	102,834,000
13/08/2018	14,000	0.15 ▲	1.07	13,850	14,000	14,000	90	1,260,000
10/08/2018	13,850	-0.15 ▼	-1.08	14,000	13,850	13,100	340	4,709,000
09/08/2018	14,000	0.45 ▲	3.21	13,550	14,000	12,650	17,970	251,580,000
08/08/2018	13,550	-0.80 ▼	-5.90	14,350	13,550	13,550	130	1,761,500
07/08/2018	14,350	-0.25 ▼	-1.74	14,600	14,350	13,600	180	2,583,000
06/08/2018	14,600	0.00 ■■	0.00	14,600	14,600	14,600	110	1,606,000
03/08/2018	14,600	0.40 ▲	2.74	14,200	14,600	13,700	1,230	17,958,000
02/08/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,200	330	4,686,000
01/08/2018	14,200	0.35 ▲	2.46	13,850	14,200	14,000	270	3,834,000
31/07/2018	13,850	-0.10 ▼	-0.72	13,950	13,850	13,400	410	5,678,500
30/07/2018	13,950	-0.10 ▼	-0.72	14,050	13,950	13,200	970	13,531,500
29/07/2018	14,050	0.05 ▲	0.36	14,000	14,050	13,550	410	5,760,500
27/07/2018	14,050	0.05 ▲	0.36	14,000	14,050	13,550	410	5,760,500
26/07/2018	14,000	-0.10 ▼	-0.71	14,100	14,100	13,400	310	4,340,000
25/07/2018	14,100	-0.20 ▼	-1.42	14,300	14,100	14,100	320	4,512,000
24/07/2018	14,300	0.00 ■■	0.00	14,300	14,300	14,300	200	2,860,000
23/07/2018	14,300	0.65 ▲	4.55	13,650	14,400	13,550	3,170	45,331,000
21/07/2018	13,650	0.05 ▲	0.37	13,600	13,650	13,650	140	1,911,000
20/07/2018	13,650	0.05 ▲	0.37	13,600	13,650	13,650	140	1,911,000
19/07/2018	13,600	-0.15 ▼	-1.10	13,750	13,800	13,600	120	1,632,000
18/07/2018	13,750	-0.10 ▼	-0.73	13,850	13,850	13,100	730	10,037,500
17/07/2018	13,850	0.00 ■■	0.00	13,850	13,850	13,850	160	2,216,000
16/07/2018	13,850	0.05 ▲	0.36	13,800	13,850	12,900	70	969,500
15/07/2018	13,800	-0.10 ▼	-0.72	13,900	14,200	13,800	310	4,278,000
13/07/2018	13,800	-0.10 ▼	-0.72	13,900	14,200	13,800	310	4,278,000
12/07/2018	13,900	0.35 ▲	2.52	13,500	13,900	13,550	380	5,282,000
11/07/2018	13,500	-0.70 ▼	-5.19	14,200	14,600	13,500	290	3,915,000
10/07/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,200	200	2,840,000
09/07/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,200	210	2,982,000
08/07/2018	14,200	-0.40 ▼	-2.82	14,600	14,200	13,600	3,180	45,156,000
06/07/2018	14,200	-0.40 ▼	-2.82	14,600	14,200	13,600	3,180	45,156,000
05/07/2018	14,600	0.00 ■■	0.00	14,600	14,600	14,600	100	1,460,000
04/07/2018	14,600	0.40 ▲	2.74	14,200	14,600	14,600	210	3,066,000
03/07/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,200	200	2,840,000
02/07/2018	14,200	0.00 ■■	0.00	14,200	14,200	14,200	100	1,420,000
01/07/2018	14,200	-14.20 ▼	-100.00	14,200	0	0	330	4,686,000
29/06/2018	14,200	-14.20 ▼	-100.00	14,200	14,200	14,200	330	4,686,000
28/06/2018	14,200	0.20 ▲	1.41	14,000	14,200	14,000	270	3,834,000
25/06/2018	14,000	-0.50 ▼	-3.57	14,000	14,000	13,500	40	560,000
22/06/2018	14,000	0.40 ▲	2.86	13,600	14,000	13,950	1,130	15,820,000
21/06/2018	13,600	-0.05 ▼	-0.37	13,650	14,600	13,600	1,320	17,952,000
20/06/2018	13,650	-0.15 ▼	-1.10	13,800	14,200	13,650	2,420	33,033,000
19/06/2018	13,800	-0.60 ▼	-4.35	14,400	13,800	13,800	240	3,312,000
18/06/2018	14,400	-14.40 ▼	-100.00	14,400	14,400	14,400	500	7,200,000
17/06/2018	14,400	0.40 ▲	2.78	14,000	14,400	14,400	210	3,024,000
15/06/2018	14,400	0.40 ▲	2.78	14,000	14,400	14,400	210	3,024,000
14/06/2018	14,000	0.00 ■■	0.00	14,000	14,000	14,000	100	1,400,000
13/06/2018	14,000	0.25 ▲	1.79	13,750	14,000	13,450	610	8,540,000
12/06/2018	13,750	-0.40 ▼	-2.91	14,150	13,750	13,750	450	6,187,500
11/06/2018	14,150	0.50 ▲	3.53	13,650	14,150	14,000	170	2,405,500
10/06/2018	13,650	-0.05 ▼	-0.37	13,700	14,000	13,650	320	4,368,000
08/06/2018	13,650	-0.05 ▼	-0.37	13,700	14,000	13,650	320	4,368,000
07/06/2018	13,700	-1.00 ▼	-7.30	14,700	13,900	13,700	2,150	29,455,000
06/06/2018	14,700	0.55 ▲	3.74	14,150	14,700	13,700	950	13,965,000
05/06/2018	14,150	0.00 ■■	0.00	14,150	14,150	14,150	200	2,830,000
04/06/2018	14,150	-0.60 ▼	-4.24	14,150	14,150	13,550	4,110	58,156,500
03/06/2018	14,150	0.45 ▲	3.18	13,700	14,150	13,900	120	1,698,000
01/06/2018	14,150	0.45 ▲	3.18	13,700	14,150	13,900	120	1,698,000
31/05/2018	13,700	-0.50 ▼	-3.65	14,200	14,500	13,600	1,850	25,345,000
30/05/2018	14,200	0.10 ▲	0.70	14,100	14,400	13,350	980	13,916,000
29/05/2018	14,100	0.15 ▲	1.06	13,950	14,100	13,000	2,080	29,328,000
28/05/2018	13,950	0.60 ▲	4.30	13,350	14,200	12,500	2,640	36,828,000
27/05/2018	13,350	-0.80 ▼	-5.99	14,150	13,900	13,200	3,380	45,123,000
25/05/2018	13,350	-0.80 ▼	-5.99	14,150	13,900	13,200	3,380	45,123,000
24/05/2018	14,150	-0.15 ▼	-1.06	14,300	14,250	13,400	720	10,188,000
23/05/2018	14,300	0.10 ▲	0.70	14,200	14,300	14,200	840	12,012,000
22/05/2018	14,200	-0.60 ▼	-4.23	14,200	14,200	13,600	1,160	16,472,000
21/05/2018	14,200	0.05 ▲	0.35	14,150	14,200	14,150	280	3,976,000
20/05/2018	14,150	-0.20 ▼	-1.41	14,350	14,350	13,400	2,230	31,554,500
18/05/2018	14,150	-0.20 ▼	-1.41	14,350	14,350	13,400	2,230	31,554,500
17/05/2018	14,350	-0.25 ▼	-1.74	14,600	14,350	13,600	560	8,036,000
16/05/2018	14,600	0.80 ▲	5.48	13,800	14,600	14,600	210	3,066,000
15/05/2018	13,800	-0.25 ▼	-1.81	14,050	14,850	13,500	4,430	61,134,000
14/05/2018	14,050	0.05 ▲	0.36	14,000	14,950	14,050	2,480	34,844,000
13/05/2018	15,100	-1.10 ▼	-7.28	16,200	16,000	15,100	4,950	74,745,000
11/05/2018	15,100	-1.10 ▼	-7.28	16,200	16,000	15,100	4,950	74,745,000
10/05/2018	16,200	0.20 ▲	1.23	16,000	16,600	15,150	3,760	60,912,000
09/05/2018	16,000	0.30 ▲	1.88	15,700	16,000	14,700	2,350	37,600,000
08/05/2018	15,700	0.00 ■■	0.00	15,700	15,700	15,700	400	6,280,000
07/05/2018	15,700	0.00 ■■	0.00	15,700	15,700	15,700	300	4,710,000
05/05/2018	15,700	0.50 ▲	3.18	15,200	15,700	15,700	710	11,147,000
04/05/2018	15,700	0.50 ▲	3.18	15,200	15,700	15,700	710	11,147,000
03/05/2018	15,200	-1.10 ▼	-7.24	16,300	15,900	15,200	110	1,672,000
02/05/2018	16,300	0.50 ▲	3.07	15,800	16,500	14,700	1,060	17,278,000
30/04/2018	15,800	0.00 ■■	0.00	15,800	15,800	15,800	2,000	31,600,000
27/04/2018	15,800	0.00 ■■	0.00	15,800	15,800	15,800	2,000	31,600,000
26/04/2018	15,800	-1.00 ▼	-6.33	15,800	15,800	14,800	1,220	19,276,000
25/04/2018	15,800	-0.30 ▼	-1.90	16,100	15,800	15,000	1,780	28,124,000
24/04/2018	15,800	-0.30 ▼	-1.90	16,100	15,800	15,000	1,780	28,124,000
23/04/2018	16,100	0.70 ▲	4.35	15,400	16,100	16,100	310	4,991,000
20/04/2018	15,400	-15.40 ▼	-100.00	15,400	15,400	15,400	250	3,850,000
19/04/2018	15,400	-0.05 ▼	-0.32	15,400	15,400	14,500	2,470	38,038,000
18/04/2018	15,400	0.10 ▲	0.65	15,300	15,400	15,000	1,150	17,710,000
13/04/2018	15,000	-0.50 ▼	-3.33	15,500	15,200	14,450	4,500	67,500,000
12/04/2018	15,500	0.50 ▲	3.23	15,000	15,500	14,900	4,000	62,000,000
11/04/2018	15,000	0.95 ▲	6.33	14,050	15,000	14,000	5,300	79,500,000
10/04/2018	14,050	-0.60 ▼	-4.27	14,650	14,950	13,650	11,130	156,376,500
09/04/2018	14,650	0.15 ▲	1.02	14,500	14,800	14,500	400	5,860,000
06/04/2018	14,500	0.40 ▲	2.76	14,100	14,600	14,000	3,770	54,665,000
05/04/2018	14,100	0.10 ▲	0.71	14,000	14,100	13,750	1,150	16,215,000
04/04/2018	14,000	-0.05 ▼	-0.36	14,000	14,000	13,950	3,540	49,560,000
03/04/2018	14,000	-0.30 ▼	-2.14	14,300	14,000	13,800	1,080	15,120,000
02/04/2018	14,300	-14.30 ▼	-100.00	14,300	14,300	14,300	210	3,003,000
30/03/2018	14,300	0.10 ▲	0.70	14,200	14,500	14,150	3,370	48,191,000
29/03/2018	14,200	-0.20 ▼	-1.41	14,400	14,200	13,900	1,410	20,022,000
28/03/2018	14,400	0.50 ▲	3.47	13,900	14,400	13,850	12,340	177,696,000
27/03/2018	13,900	0.05 ▲	0.36	13,850	13,900	13,900	160	2,224,000
26/03/2018	13,850	0.05 ▲	0.36	13,800	13,900	13,600	2,410	33,378,500
23/03/2018	13,800	0.10 ▲	0.72	13,700	13,850	13,650	1,260	17,388,000
22/03/2018	13,700	0.05 ▲	0.36	13,650	13,800	13,600	2,890	39,593,000
21/03/2018	13,650	-0.10 ▼	-0.73	13,750	13,800	13,500	1,170	15,970,500
20/03/2018	13,750	-0.10 ▼	-0.73	13,850	14,400	13,200	8,450	116,187,500
19/03/2018	13,850	-0.10 ▼	-0.72	13,850	14,400	13,400	6,970	96,534,500
16/03/2018	13,850	-0.10 ▼	-0.72	13,950	13,900	13,400	13,470	186,559,500
15/03/2018	13,950	0.05 ▲	0.36	13,900	13,950	13,400	2,780	38,781,000
14/03/2018	13,900	0.40 ▲	2.88	13,500	13,950	13,300	7,360	102,304,000
13/03/2018	13,500	-0.10 ▼	-0.74	13,600	14,150	13,500	2,650	35,775,000
12/03/2018	13,600	0.65 ▲	4.78	13,600	14,550	14,500	2,950	40,120,000
09/03/2018	14,550	0.95 ▲	6.53	13,600	14,550	14,500	4,580	66,639,000
08/03/2018	13,600	-0.35 ▼	-2.57	13,950	14,600	13,600	2,180	29,648,000
07/03/2018	13,950	-1.00 ▼	-7.17	14,950	15,500	13,950	38,170	532,471,500
06/03/2018	14,950	-1.10 ▼	-7.36	16,050	15,850	14,950	2,780	41,561,000
05/03/2018	16,050	0.20 ▲	1.25	15,850	16,050	15,100	990	15,889,500
02/03/2018	15,850	0.45 ▲	2.84	15,400	15,900	15,850	410	6,498,500
01/03/2018	15,400	-1.10 ▼	-7.14	16,500	16,400	15,400	3,520	54,208,000
28/02/2018	16,500	0.60 ▲	3.64	15,900	16,500	15,000	7,480	123,420,000
27/02/2018	15,900	0.30 ▲	1.89	15,600	16,500	15,000	9,030	143,577,000
26/02/2018	15,600	0.25 ▲	1.60	15,350	16,000	15,100	450	7,020,000
23/02/2018	15,350	-1.15 ▼	-7.49	16,500	15,500	15,350	3,670	56,334,500
22/02/2018	16,500	-1.00 ▼	-6.06	16,500	16,500	15,500	200	3,300,000
21/02/2018	16,500	0.00 ■■	0.00	15,600	16,500	16,000	230	3,795,000
14/02/2018	15,600	-0.10 ▼	-0.64	15,600	16,500	15,500	1,620	25,272,000
13/02/2018	15,600	-0.10 ▼	-0.64	15,600	16,500	15,500	1,620	25,272,000
12/02/2018	15,600	-0.35 ▼	-2.24	15,950	15,600	14,900	670	10,452,000
09/02/2018	15,950	0.00 ■■	0.00	15,950	15,950	15,950	270	4,306,500
08/02/2018	15,950	0.65 ▲	4.08	15,300	15,950	15,300	330	5,263,500
07/02/2018	15,300	0.10 ▲	0.65	15,200	15,300	15,200	30	459,000
06/02/2018	15,200	-0.40 ▼	-2.63	15,200	16,250	14,300	920	13,984,000
05/02/2018	15,200	0.40 ▲	2.63	14,800	15,250	14,400	2,500	38,000,000
02/02/2018	14,800	-0.15 ▼	-1.01	14,950	15,500	14,800	260	3,848,000
01/02/2018	14,950	-0.05 ▼	-0.33	15,000	16,000	14,950	1,290	19,285,500
31/01/2018	15,000	-0.10 ▼	-0.67	15,100	15,150	14,050	2,480	37,200,000
30/01/2018	15,100	-0.05 ▼	-0.33	15,150	15,150	15,100	70	1,057,000
29/01/2018	15,150	-0.05 ▼	-0.33	15,200	15,200	15,150	7,140	108,171,000
26/01/2018	15,200	0.30 ▲	1.97	14,900	15,900	13,900	1,030	15,656,000
25/01/2018	14,900	-0.10 ▼	-0.67	15,350	15,350	14,900	1,480	22,052,000
24/01/2018	15,900	0.90 ▲	5.66	15,000	15,350	15,350	1,400	22,260,000
22/01/2018	15,350	0.35 ▲	2.28	15,000	15,350	15,350	10	153,500
19/01/2018	15,200	-0.45 ▼	-2.96	15,450	15,450	15,000	350	5,320,000
18/01/2018	15,450	0.45 ▲	2.91	15,000	15,450	15,450	260	4,017,000
17/01/2018	15,000	-0.50 ▼	-3.33	15,500	15,000	15,000	7,150	107,250,000
16/01/2018	15,500	0.15 ▲	0.97	15,350	15,500	14,550	1,000	15,500,000
15/01/2018	15,350	0.65 ▲	4.23	14,700	15,350	15,350	160	2,456,000
12/01/2018	14,700	-0.70 ▼	-4.76	15,400	15,400	14,700	1,010	14,847,000
11/01/2018	15,400	0.50 ▲	3.25	14,900	15,450	14,500	910	14,014,000
10/01/2018	14,900	0.75 ▲	5.03	14,150	15,100	14,900	10,030	149,447,000
09/01/2018	14,150	-0.85 ▼	-6.01	15,000	15,500	14,150	5,590	79,098,500
08/01/2018	15,000	-0.20 ▼	-1.33	15,200	15,850	15,000	5,220	78,300,000
05/01/2018	15,200	-0.25 ▼	-1.64	15,450	15,200	15,000	480	7,296,000
04/01/2018	15,450	0.75 ▲	4.85	14,700	15,450	15,450	240	3,708,000
03/01/2018	14,700	-0.35 ▼	-2.38	15,050	15,650	14,700	1,450	21,315,000
02/01/2018	15,050	0.05 ▲	0.33	15,000	15,900	15,000	1,480	22,274,000
01/01/2018	15,000	0.35 ▲	2.33	14,650	15,500	14,600	18,950	284,250,000
29/12/2017	15,000	0.35 ▲	2.33	14,650	15,500	14,600	18,950	284,250,000
28/12/2017	14,650	-1.05 ▼	-7.17	15,700	14,650	14,650	3,840	56,256,000
27/12/2017	15,700	0.80 ▲	5.10	14,900	15,900	14,900	3,850	60,445,000
26/12/2017	14,900	-1.10 ▼	-7.38	16,000	16,400	14,900	9,020	134,398,000
25/12/2017	16,000	-0.45 ▼	-2.81	16,450	17,400	15,350	1,830	29,280,000
24/12/2017	16,450	-1.15 ▼	-6.99	17,600	17,900	16,400	180	2,961,000
22/12/2017	16,450	-1.15 ▼	-6.99	17,600	17,900	16,400	180	2,961,000
21/12/2017	17,600	1.15 ▲	6.53	16,450	17,600	15,500	3,470	61,072,000
20/12/2017	16,450	-0.05 ▼	-0.30	16,500	16,450	15,500	750	12,337,500
19/12/2017	16,500	1.00 ▲	6.06	15,500	16,500	15,200	2,590	42,735,000
18/12/2017	16,000	0.50 ▲	3.13	15,500	16,000	16,000	10	160,000
15/12/2017	16,300	0.30 ▲	1.84	16,000	16,300	16,300	30	489,000
14/12/2017	16,300	0.30 ▲	1.84	16,000	16,300	16,300	10	163,000
13/12/2017	16,400	0.45 ▲	2.74	15,950	16,450	14,900	1,190	19,516,000
12/12/2017	15,950	0.00 ■■	0.00	15,950	15,950	15,950	100	1,595,000
11/12/2017	15,950	0.00 ■■	0.00	15,950	15,950	15,950	100	1,595,000
10/12/2017	15,950	-0.05 ▼	-0.31	15,950	15,950	15,200	220	3,509,000
08/12/2017	15,950	0.50 ▲	3.13	15,450	16,000	15,100	260	4,147,000
07/12/2017	15,950	0.50 ▲	3.13	15,450	16,000	15,100	170	2,711,500
05/12/2017	16,550	-0.30 ▼	-1.78	15,700	16,700	15,700	1,150	19,032,500
04/12/2017	16,850	-0.35 ▼	-2.03	16,000	17,000	16,000	370	6,234,500
01/12/2017	17,200	0.60 ▲	3.61	17,200	17,200	17,200	200	3,440,000
30/11/2017	16,600	1.00 ▲	6.41	14,600	16,600	14,550	7,900	131,140,000
29/11/2017	15,600	-0.05 ▼	-0.32	14,600	15,600	14,600	1,110	17,316,000
28/11/2017	15,650	-0.25 ▼	-1.57	14,900	15,650	14,800	850	13,302,500
27/11/2017	15,900	0.00 ■■	0.00	16,850	16,850	14,950	1,230	19,557,000
24/11/2017	15,900	-0.50 ▼	-3.05	15,300	15,900	15,300	1,400	22,260,000
23/11/2017	16,400	0.50 ▲	3.14	16,700	16,700	14,800	1,230	20,172,000
22/11/2017	15,900	0.95 ▲	6.35	15,000	15,900	15,000	1,170	18,603,000
21/11/2017	14,950	-0.10 ▼	-0.66	14,600	15,050	14,450	29,680	443,716,000
20/11/2017	15,050	-0.15 ▼	-0.99	15,150	15,150	14,600	7,360	110,768,000
17/11/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
16/11/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	60	912,000
15/11/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	570	8,664,000
14/11/2017	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
13/11/2017	15,200	-0.10 ▼	-0.65	14,500	15,250	14,500	100	1,520,000
10/11/2017	15,300	0.30 ▲	2.00	15,050	15,300	15,050	100	1,530,000
09/11/2017	15,000	-0.30 ▼	-1.96	14,600	15,000	14,600	22,770	341,550,000
08/11/2017	15,300	0.80 ▲	5.52	14,550	15,300	14,550	2,520	38,556,000
07/11/2017	14,500	-0.45 ▼	-3.01	15,200	15,200	14,500	8,140	118,030,000
06/11/2017	14,950	0.75 ▲	5.28	14,900	14,950	14,100	980	14,651,000
03/11/2017	14,200	0.15 ▲	1.07	14,400	14,400	14,050	3,230	45,866,000
02/11/2017	14,050	-0.75 ▼	-5.07	15,150	15,150	13,950	570	8,008,500
01/11/2017	14,800	-0.50 ▼	-3.27	14,250	15,150	14,250	1,440	21,312,000
31/10/2017	15,300	0.80 ▲	5.52	14,450	15,300	13,850	4,910	75,123,000
30/10/2017	14,500	0.00 ■■	0.00	13,550	14,550	13,550	1,400	20,300,000
27/10/2017	14,500	0.20 ▲	1.40	13,400	14,500	13,300	1,260	18,270,000
26/10/2017	14,300	-0.60 ▼	-4.03	14,300	14,750	13,950	6,300	90,090,000
25/10/2017	14,900	0.00 ■■	0.00	14,750	14,900	14,750	2,590	38,591,000
24/10/2017	14,900	-0.20 ▼	-1.32	14,800	14,900	14,800	2,500	37,250,000
23/10/2017	15,100	0.10 ▲	0.67	15,100	15,100	15,100	210	3,171,000
20/10/2017	15,000	0.15 ▲	1.01	15,300	15,300	14,050	3,730	55,950,000
19/10/2017	14,850	-0.10 ▼	-0.67	14,000	14,850	13,950	8,030	119,245,500
18/10/2017	14,950	0.25 ▲	1.70	15,500	15,500	14,950	1,570	23,471,500
17/10/2017	14,700	-0.75 ▼	-4.85	14,650	15,400	14,550	5,650	83,055,000
16/10/2017	15,450	-0.15 ▼	-0.96	15,750	15,750	14,700	3,630	56,083,500
13/10/2017	15,600	-0.20 ▼	-1.27	15,600	15,600	15,600	1,440	22,464,000
12/10/2017	15,800	0.45 ▲	2.93	15,400	15,800	15,300	1,860	29,388,000
11/10/2017	15,350	0.20 ▲	1.32	15,200	15,350	15,200	320	4,912,000
10/10/2017	15,150	0.05 ▲	0.33	15,100	15,150	14,250	420	6,363,000
09/10/2017	15,100	0.05 ▲	0.33	15,400	15,600	14,100	430	6,493,000
06/10/2017	15,050	-0.65 ▼	-4.14	15,700	15,800	15,050	390	5,869,500
05/10/2017	15,700	0.00 ■■	0.00	15,300	15,700	15,300	1,000	15,700,000
04/10/2017	15,700	-0.40 ▼	-2.48	15,200	15,850	15,100	1,420	22,294,000
03/10/2017	16,100	0.35 ▲	2.22	15,800	16,100	15,800	760	12,236,000
02/10/2017	15,750	-1.15 ▼	-6.80	15,750	17,250	15,750	1,860	29,295,000
29/09/2017	16,900	0.80 ▲	4.97	15,500	16,900	15,000	7,860	132,834,000
28/09/2017	16,100	0.00 ■■	0.00	16,100	16,100	16,100	0	0
27/09/2017	16,100	-0.05 ▼	-0.31	16,000	16,100	16,000	310	4,991,000
26/09/2017	16,150	0.55 ▲	3.53	16,150	16,150	16,150	110	1,776,500
25/09/2017	15,600	-0.90 ▼	-5.45	16,300	16,300	15,600	12,460	194,376,000
22/09/2017	16,500	0.35 ▲	2.17	16,150	16,700	15,350	5,040	83,160,000
21/09/2017	16,150	0.00 ■■	0.00	16,150	16,150	16,150	180	2,907,000
20/09/2017	16,150	-0.15 ▼	-0.92	16,200	16,200	16,150	620	10,013,000
19/09/2017	16,300	-0.25 ▼	-1.51	16,900	17,000	15,400	12,860	209,618,000
18/09/2017	16,550	0.15 ▲	0.91	16,900	16,900	16,200	180	2,979,000
15/09/2017	16,400	0.40 ▲	2.50	15,150	16,600	15,150	1,960	32,144,000
14/09/2017	16,000	-0.50 ▼	-3.03	16,250	16,500	16,000	1,930	30,880,000
13/09/2017	16,500	-0.15 ▼	-0.90	16,550	16,850	16,500	3,680	60,720,000
12/09/2017	16,650	0.85 ▲	5.38	16,650	16,650	16,650	440	7,326,000
11/09/2017	15,800	-1.15 ▼	-6.78	17,300	17,300	15,800	8,600	135,880,000
08/09/2017	16,950	-0.50 ▼	-2.87	16,300	17,900	16,250	8,050	136,447,500
07/09/2017	17,450	-0.25 ▼	-1.41	16,700	17,800	16,500	1,480	25,826,000
06/09/2017	17,700	-0.05 ▼	-0.28	16,600	17,900	16,550	1,850	32,745,000
05/09/2017	17,750	-0.25 ▼	-1.39	17,800	17,800	16,750	3,010	53,427,500
01/09/2017	18,000	-0.40 ▼	-2.17	17,150	18,050	17,150	2,270	40,860,000
31/08/2017	18,400	0.45 ▲	2.51	18,150	18,400	18,150	590	10,856,000
30/08/2017	17,950	0.25 ▲	1.41	17,050	18,300	16,500	4,340	77,903,000
29/08/2017	17,700	-0.50 ▼	-2.75	17,000	17,700	16,950	1,360	24,072,000
28/08/2017	18,200	0.00 ■■	0.00	18,200	18,200	18,200	270	4,914,000
25/08/2017	18,200	0.75 ▲	4.30	17,400	18,200	16,250	6,010	109,382,000
24/08/2017	17,450	-0.05 ▼	-0.29	17,700	18,000	16,300	2,550	44,497,500
23/08/2017	17,500	0.05 ▲	0.29	16,550	17,500	16,550	8,570	149,975,000
22/08/2017	17,450	0.00 ■■	0.00	17,450	17,450	17,450	1,880	32,806,000
21/08/2017	17,450	-0.45 ▼	-2.51	17,400	17,550	16,650	2,520	43,974,000
18/08/2017	17,900	0.00 ■■	0.00	17,900	17,900	17,900	100	1,790,000
17/08/2017	17,900	0.00 ■■	0.00	17,900	17,900	17,900	150	2,685,000
16/08/2017	17,900	-0.10 ▼	-0.56	16,850	18,000	16,750	4,820	86,278,000
15/08/2017	18,000	-0.45 ▼	-2.44	18,450	18,450	17,300	1,930	34,740,000
14/08/2017	18,450	0.00 ■■	0.00	18,450	18,450	18,450	0	0
11/08/2017	18,450	0.20 ▲	1.10	17,000	18,600	17,000	1,170	21,586,500
10/08/2017	18,250	-0.10 ▼	-0.54	17,100	18,250	17,100	750	13,687,500
09/08/2017	18,350	0.15 ▲	0.82	18,600	19,000	17,000	290	5,321,500
08/08/2017	18,200	-0.65 ▼	-3.45	17,550	18,800	17,550	1,190	21,658,000
07/08/2017	18,850	0.90 ▲	5.01	18,200	19,000	18,200	420	7,917,000
04/08/2017	17,950	0.00 ■■	0.00	17,950	17,950	17,950	200	3,590,000
03/08/2017	17,950	-0.50 ▼	-2.71	17,200	18,350	17,200	3,640	65,338,000
02/08/2017	18,450	0.00 ■■	0.00	18,450	18,450	18,450	150	2,767,500
01/08/2017	18,450	0.55 ▲	3.07	18,450	18,450	18,450	310	5,719,500
31/07/2017	17,900	0.90 ▲	5.29	17,400	18,150	16,200	4,900	87,710,000
28/07/2017	17,000	-0.90 ▼	-5.03	17,000	17,000	17,000	310	5,270,000
27/07/2017	17,900	0.00 ■■	0.00	17,900	17,900	17,900	330	5,907,000
26/07/2017	17,900	-0.30 ▼	-1.65	16,950	17,900	16,950	500	8,950,000
25/07/2017	18,200	0.30 ▲	1.68	17,000	19,000	16,650	1,940	35,308,000
24/07/2017	17,900	0.90 ▲	5.29	17,950	17,950	17,900	230	4,117,000
21/07/2017	17,000	0.35 ▲	2.10	17,700	17,700	15,800	1,790	30,430,000
20/07/2017	16,650	1.05 ▲	6.73	16,550	16,650	16,000	2,710	45,121,500
19/07/2017	15,600	-0.65 ▼	-4.00	17,000	17,000	15,600	7,120	111,072,000
18/07/2017	16,250	-1.20 ▼	-6.88	16,300	17,450	16,250	3,240	52,650,000
17/07/2017	17,450	-0.40 ▼	-2.24	17,900	17,900	16,650	1,610	28,094,500
14/07/2017	17,850	-0.60 ▼	-3.25	18,700	18,700	17,200	890	15,886,500
13/07/2017	18,450	0.15 ▲	0.82	17,050	18,450	17,050	2,300	42,435,000
12/07/2017	18,300	0.30 ▲	1.67	18,450	18,500	16,750	3,380	61,854,000
11/07/2017	18,000	0.70 ▲	4.05	17,500	18,250	16,200	1,150	20,700,000
10/07/2017	17,300	-0.25 ▼	-1.42	18,000	18,000	16,350	1,660	28,718,000
07/07/2017	17,550	0.55 ▲	3.24	17,850	17,900	17,550	1,570	27,553,500
06/07/2017	17,000	0.30 ▲	1.80	16,650	17,850	16,000	2,430	41,310,000
05/07/2017	16,700	0.10 ▲	0.60	15,650	16,700	15,650	19,210	320,807,000
04/07/2017	16,600	-0.30 ▼	-1.78	16,800	16,950	15,850	1,260	20,916,000
03/07/2017	16,900	-0.30 ▼	-1.74	16,500	17,000	16,000	4,180	70,642,000
30/06/2017	17,200	1.10 ▲	6.83	16,000	17,200	16,000	4,770	82,044,000
29/06/2017	16,100	0.10 ▲	0.63	16,000	16,100	16,000	840	13,524,000
28/06/2017	16,000	-0.70 ▼	-4.19	15,650	16,300	15,600	1,860	29,760,000
27/06/2017	16,700	0.00 ■■	0.00	16,700	16,700	16,700	220	3,674,000
26/06/2017	16,700	-0.10 ▼	-0.60	15,650	16,800	15,650	1,440	24,048,000
23/06/2017	16,800	-0.10 ▼	-0.59	16,900	17,100	15,850	4,230	71,064,000
22/06/2017	16,900	0.00 ■■	0.00	16,900	16,900	16,900	300	5,070,000
21/06/2017	16,900	0.15 ▲	0.90	16,900	16,900	16,500	1,760	29,744,000
20/06/2017	16,750	0.10 ▲	0.60	15,500	17,000	15,500	6,800	113,900,000
19/06/2017	16,650	0.25 ▲	1.52	16,400	17,250	15,450	1,450	24,142,500
16/06/2017	16,400	0.10 ▲	0.61	16,600	17,000	16,350	500	8,200,000
15/06/2017	16,300	-0.10 ▼	-0.61	16,400	16,750	15,300	3,860	62,918,000
14/06/2017	16,400	1.00 ▲	6.49	15,450	16,400	14,350	18,040	295,856,000
13/06/2017	15,400	0.55 ▲	3.70	14,900	15,500	13,900	1,900	29,260,000
12/06/2017	14,850	-0.05 ▼	-0.34	14,950	15,500	13,900	18,120	269,082,000
09/06/2017	14,900	0.40 ▲	2.76	14,500	15,000	13,750	1,400	20,860,000
08/06/2017	14,500	0.00 ■■	0.00	14,400	14,800	13,550	2,800	40,600,000
07/06/2017	14,500	-0.55 ▼	-3.65	14,200	15,000	14,200	910	13,195,000
06/06/2017	15,050	0.95 ▲	6.74	13,500	15,050	13,400	1,720	25,886,000
05/06/2017	14,100	-0.30 ▼	-2.08	14,400	14,400	13,400	1,610	22,701,000
02/06/2017	14,400	0.40 ▲	2.86	14,000	14,400	14,000	750	10,800,000
01/06/2017	14,000	-0.20 ▼	-1.41	14,100	14,500	13,300	1,610	22,540,000
31/05/2017	14,200	0.45 ▲	3.27	13,850	14,200	12,800	1,400	19,880,000
30/05/2017	13,750	-0.15 ▼	-1.08	13,900	13,900	13,150	3,720	51,150,000
29/05/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	20	278,000
26/05/2017	13,900	0.00 ■■	0.00	13,900	13,900	13,900	100	1,390,000
25/05/2017	13,900	0.15 ▲	1.09	13,800	13,900	13,800	190	2,641,000
24/05/2017	13,750	0.50 ▲	3.77	13,300	14,000	12,900	6,610	90,887,500
23/05/2017	13,250	-0.10 ▼	-0.75	13,300	13,300	13,250	510	6,757,500
22/05/2017	13,350	0.00 ■■	0.00	13,800	13,800	12,600	210	2,803,500
19/05/2017	13,350	-0.85 ▼	-5.99	13,250	14,100	13,250	680	9,078,000
18/05/2017	14,200	0.30 ▲	2.16	13,950	14,200	13,950	190	2,698,000
17/05/2017	13,900	-0.10 ▼	-0.71	13,100	13,900	13,100	60	834,000
16/05/2017	14,000	-0.05 ▼	-0.36	13,350	14,800	13,100	9,670	135,380,000
15/05/2017	14,050	0.60 ▲	4.46	13,500	14,200	13,450	3,230	45,381,500
09/05/2017	12,700	-0.80 ▼	-5.93	12,600	14,000	12,600	3,810	48,387,000
08/05/2017	13,500	0.50 ▲	3.85	13,000	13,900	12,450	8,050	108,675,000
05/05/2017	13,000	0.05 ▲	0.39	13,200	13,300	12,500	10,080	131,040,000
04/05/2017	12,950	0.25 ▲	1.97	12,900	13,300	12,300	10,070	130,406,500
03/05/2017	12,700	-0.30 ▼	-2.31	12,600	13,000	12,350	3,550	45,085,000
28/04/2017	13,000	0.70 ▲	5.69	12,200	13,000	11,450	41,970	545,610,000
27/04/2017	12,300	0.40 ▲	3.36	11,400	12,300	11,300	41,790	514,017,000
26/04/2017	11,900	-0.30 ▼	-2.46	12,000	12,600	11,500	27,170	323,323,000
25/04/2017	12,200	0.60 ▲	5.17	11,600	12,200	11,500	43,970	536,434,000
24/04/2017	11,600	0.00 ■■	0.00	11,500	11,850	11,500	22,900	265,640,000
21/04/2017	11,600	-0.90 ▼	-7.20	11,700	12,000	11,550	4,390	50,924,000
20/04/2017	12,500	0.15 ▲	1.21	12,350	12,500	12,350	4,040	50,500,000
19/04/2017	12,350	-0.15 ▼	-1.20	12,650	12,650	12,350	1,490	18,401,500
18/04/2017	12,500	0.20 ▲	1.63	12,750	12,750	11,450	5,280	66,000,000
17/04/2017	12,300	0.10 ▲	0.82	12,450	12,450	12,200	1,990	24,477,000
14/04/2017	12,200	-0.45 ▼	-3.56	12,500	12,550	12,100	8,440	102,968,000
13/04/2017	12,650	0.00 ■■	0.00	12,650	12,650	11,800	3,830	48,449,500
12/04/2017	12,650	-0.15 ▼	-1.17	12,700	13,200	12,600	5,390	68,183,500
11/04/2017	12,800	0.00 ■■	0.00	12,850	12,850	12,700	1,020	13,056,000
10/04/2017	12,800	0.15 ▲	1.19	12,900	13,000	12,650	6,280	80,384,000
07/04/2017	12,650	-0.05 ▼	-0.39	12,000	12,650	11,900	100	1,265,000
05/04/2017	12,700	0.10 ▲	0.79	12,550	12,700	12,550	450	5,715,000
04/04/2017	12,600	-0.10 ▼	-0.79	12,600	12,600	12,500	1,580	19,908,000
03/04/2017	12,700	0.00 ■■	0.00	12,700	12,700	12,700	10	127,000
31/03/2017	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
30/03/2017	12,700	-0.10 ▼	-0.78	12,450	12,700	12,000	6,930	88,011,000
29/03/2017	12,800	0.10 ▲	0.79	12,550	12,800	12,450	9,430	120,704,000
28/03/2017	12,700	0.00 ■■	0.00	12,600	12,700	12,500	1,050	13,335,000
27/03/2017	12,700	0.10 ▲	0.79	12,700	12,700	12,600	6,440	81,788,000
24/03/2017	12,600	0.10 ▲	0.80	12,500	12,700	12,500	4,300	54,180,000
23/03/2017	12,500	-0.20 ▼	-1.57	12,200	12,700	12,200	2,150	26,875,000
22/03/2017	12,700	0.10 ▲	0.79	12,700	12,700	12,100	300	3,810,000
21/03/2017	12,600	0.00 ■■	0.00	12,700	12,700	12,500	2,540	32,004,000
20/03/2017	12,600	0.10 ▲	0.80	12,500	12,600	12,300	19,910	250,866,000
17/03/2017	12,500	-0.10 ▼	-0.79	12,300	12,550	12,300	4,710	58,875,000
16/03/2017	12,600	-0.05 ▼	-0.40	12,550	12,700	12,500	4,350	54,810,000
15/03/2017	12,650	-0.05 ▼	-0.39	12,700	12,700	12,650	500	6,325,000
14/03/2017	12,700	0.00 ■■	0.00	12,700	12,700	12,700	0	0
13/03/2017	12,700	-0.05 ▼	-0.39	12,700	12,700	12,050	670	8,509,000
10/03/2017	12,750	0.00 ■■	0.00	12,750	12,750	12,750	0	0
09/03/2017	12,750	0.00 ■■	0.00	12,750	12,750	12,750	0	0
08/03/2017	12,750	0.05 ▲	0.39	12,700	12,750	12,650	590	7,522,500
07/03/2017	12,700	-0.05 ▼	-0.39	12,650	12,700	12,300	5,160	65,532,000
06/03/2017	12,750	0.25 ▲	2.00	12,750	12,800	12,500	1,640	20,910,000
03/03/2017	12,500	-0.20 ▼	-1.57	12,500	12,700	12,500	3,400	42,500,000
02/03/2017	12,700	-0.05 ▼	-0.39	12,700	12,700	12,700	150	1,905,000
01/03/2017	12,750	0.00 ■■	0.00	12,750	12,750	12,750	0	0
28/02/2017	12,750	0.00 ■■	0.00	12,750	12,750	12,750	0	0
27/02/2017	12,750	0.05 ▲	0.39	12,800	12,800	12,350	140	1,785,000
24/02/2017	12,700	0.25 ▲	2.01	12,650	12,700	12,200	2,910	36,957,000
23/02/2017	12,450	-0.20 ▼	-1.58	12,500	12,500	12,450	2,800	34,860,000
22/02/2017	12,650	0.15 ▲	1.20	12,500	12,650	12,500	940	11,891,000
21/02/2017	12,500	-0.10 ▼	-0.79	12,300	12,500	12,300	830	10,375,000
20/02/2017	12,600	-0.15 ▼	-1.18	12,200	12,600	12,200	2,120	26,712,000
17/02/2017	12,750	0.00 ■■	0.00	12,500	12,750	12,500	1,410	17,977,500
16/02/2017	12,750	-0.15 ▼	-1.16	12,900	12,900	12,000	3,710	47,302,500
15/02/2017	12,900	0.05 ▲	0.39	12,500	12,900	12,500	670	8,643,000
14/02/2017	12,850	0.05 ▲	0.39	12,850	13,400	12,000	8,180	105,113,000
13/02/2017	12,800	0.05 ▲	0.39	12,750	13,100	12,600	2,390	30,592,000
10/02/2017	12,750	-0.05 ▼	-0.39	12,500	12,750	12,500	630	8,032,500
09/02/2017	12,800	0.00 ■■	0.00	12,600	12,800	12,500	90	1,152,000
08/02/2017	12,800	0.00 ■■	0.00	12,600	12,800	12,400	1,060	13,568,000
07/02/2017	12,800	-0.05 ▼	-0.39	13,000	13,400	12,800	510	6,528,000
06/02/2017	12,850	-0.10 ▼	-0.77	12,950	12,950	12,850	600	7,710,000
03/02/2017	12,950	-0.45 ▼	-3.36	13,000	13,000	12,500	2,300	29,785,000
02/02/2017	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
25/01/2017	13,400	0.75 ▲	5.93	12,650	13,400	12,650	3,540	47,436,000
24/01/2017	12,650	-0.15 ▼	-1.17	12,400	12,650	12,050	1,010	12,776,500
23/01/2017	12,800	0.00 ■■	0.00	12,800	12,800	12,800	220	2,816,000
20/01/2017	12,800	0.15 ▲	1.19	12,800	12,800	12,800	10	128,000
19/01/2017	12,650	-0.05 ▼	-0.39	12,800	12,800	12,000	4,490	56,798,500
18/01/2017	12,700	0.05 ▲	0.40	12,000	12,700	12,000	5,110	64,897,000
17/01/2017	12,650	-0.15 ▼	-1.17	12,500	12,650	12,400	2,300	29,095,000
16/01/2017	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
13/01/2017	12,800	0.00 ■■	0.00	12,700	12,800	12,600	2,040	26,112,000
12/01/2017	12,800	-0.10 ▼	-0.78	12,100	12,800	12,000	2,110	27,008,000
11/01/2017	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
10/01/2017	12,900	0.10 ▲	0.78	12,500	12,900	12,500	790	10,191,000
09/01/2017	12,800	-0.15 ▼	-1.16	12,500	12,800	12,500	220	2,816,000
06/01/2017	12,950	0.15 ▲	1.17	12,800	12,950	12,500	430	5,568,500
05/01/2017	12,800	0.30 ▲	2.40	11,700	12,800	11,700	2,930	37,504,000
04/01/2017	12,500	-0.30 ▼	-2.34	12,500	12,500	12,500	110	1,375,000
03/01/2017	12,800	-0.40 ▼	-3.03	12,400	13,000	12,400	450	5,760,000
30/12/2016	13,200	0.45 ▲	3.53	12,550	13,200	12,550	1,980	26,136,000
29/12/2016	12,750	-0.05 ▼	-0.39	12,100	12,750	11,950	1,370	17,467,500
28/12/2016	12,800	0.10 ▲	0.79	12,700	12,800	11,850	8,430	107,904,000
27/12/2016	12,700	-0.15 ▼	-1.17	12,500	12,800	12,500	3,040	38,608,000
26/12/2016	12,850	-0.15 ▼	-1.15	13,100	13,100	12,100	1,120	14,392,000
23/12/2016	13,000	0.10 ▲	0.78	12,000	13,400	12,000	11,730	152,490,000
22/12/2016	12,900	-0.25 ▼	-1.90	13,200	13,300	12,250	2,230	28,767,000
21/12/2016	13,150	-0.55 ▼	-4.01	12,750	13,150	12,750	480	6,312,000
20/12/2016	13,700	0.10 ▲	0.74	12,650	13,700	12,650	1,790	24,523,000
19/12/2016	13,600	0.60 ▲	4.62	12,100	13,600	12,100	3,740	50,864,000
16/12/2016	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
15/12/2016	13,000	0.30 ▲	2.36	12,800	13,000	11,900	2,090	27,170,000
14/12/2016	12,700	-0.25 ▼	-1.93	12,700	12,950	12,150	1,310	16,637,000
13/12/2016	12,950	0.35 ▲	2.78	12,700	13,000	12,700	340	4,403,000
12/12/2016	12,600	-0.40 ▼	-3.08	13,100	13,100	12,100	340	4,284,000
09/12/2016	13,000	-0.20 ▼	-1.52	13,250	13,250	12,300	80	1,040,000
08/12/2016	13,200	0.10 ▲	0.76	13,200	13,200	13,200	10	132,000
07/12/2016	13,100	-0.40 ▼	-2.96	12,600	13,200	12,600	890	11,659,000
06/12/2016	13,500	0.00 ■■	0.00	13,500	13,500	12,600	5,330	71,955,000
05/12/2016	13,500	0.10 ▲	0.75	13,500	13,500	13,500	30	405,000
02/12/2016	13,400	-0.05 ▼	-0.37	13,500	13,800	12,550	1,900	25,460,000
01/12/2016	13,450	-0.55 ▼	-3.93	14,000	14,400	13,050	5,900	79,355,000
30/11/2016	14,000	0.50 ▲	3.70	12,600	14,000	12,600	8,480	118,720,000
29/11/2016	13,500	-0.10 ▼	-0.74	13,600	13,600	12,650	680	9,180,000
28/11/2016	13,600	-1.00 ▼	-6.85	13,600	13,600	13,600	200	2,720,000
25/11/2016	14,600	0.10 ▲	0.69	13,500	14,600	13,500	640	9,344,000
24/11/2016	14,500	0.50 ▲	3.57	13,100	14,950	13,050	17,910	259,695,000
23/11/2016	14,000	0.50 ▲	3.70	12,600	14,400	12,600	17,500	245,000,000
22/11/2016	13,500	0.70 ▲	5.47	12,000	13,650	11,950	5,870	79,245,000
21/11/2016	12,800	-0.20 ▼	-1.54	12,800	12,800	12,800	100	1,280,000
18/11/2016	13,000	-0.30 ▼	-2.26	12,700	13,000	12,700	1,590	20,670,000
17/11/2016	13,300	0.45 ▲	3.50	12,200	13,300	12,000	5,990	79,667,000
16/11/2016	12,850	0.10 ▲	0.78	12,850	12,850	12,850	10	128,500
15/11/2016	12,750	-0.05 ▼	-0.39	11,950	12,750	11,950	60	765,000
14/11/2016	12,800	0.30 ▲	2.40	12,600	13,000	12,500	680	8,704,000
11/11/2016	12,500	-0.60 ▼	-4.58	12,200	13,100	12,200	15,550	194,375,000
10/11/2016	13,100	0.00 ■■	0.00	13,500	13,500	12,200	11,380	149,078,000
09/11/2016	13,100	0.10 ▲	0.77	12,600	13,100	12,500	720	9,432,000
08/11/2016	13,000	0.40 ▲	3.17	12,800	13,450	12,600	1,180	15,340,000
07/11/2016	12,600	-0.80 ▼	-5.97	12,600	12,600	12,600	10	126,000
04/11/2016	13,400	0.85 ▲	6.77	12,500	13,400	12,500	950	12,730,000
03/11/2016	12,550	0.05 ▲	0.40	12,600	12,700	12,500	520	6,526,000
02/11/2016	12,500	-0.40 ▼	-3.10	12,500	12,500	12,500	130	1,625,000
01/11/2016	12,900	0.00 ■■	0.00	13,000	13,000	12,050	330	4,257,000
31/10/2016	12,900	0.00 ■■	0.00	12,900	12,900	12,900	0	0
28/10/2016	12,900	0.10 ▲	0.78	12,900	13,500	12,900	770	9,933,000
27/10/2016	12,800	0.00 ■■	0.00	12,900	13,000	12,800	210	2,688,000
26/10/2016	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
25/10/2016	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
24/10/2016	12,800	0.00 ■■	0.00	12,800	12,800	12,800	0	0
21/10/2016	12,800	-0.20 ▼	-1.54	12,800	12,800	12,500	540	6,912,000
20/10/2016	13,000	-0.20 ▼	-1.52	13,000	13,300	12,400	1,570	20,410,000
19/10/2016	13,200	0.10 ▲	0.76	13,200	13,200	12,200	370	4,884,000
18/10/2016	13,100	0.30 ▲	2.34	13,000	13,500	12,250	930	12,183,000
17/10/2016	12,800	0.60 ▲	4.92	12,850	12,900	12,500	6,820	87,296,000
14/10/2016	12,200	-0.75 ▼	-5.79	12,050	12,950	12,050	720	8,784,000
13/10/2016	12,950	-0.05 ▼	-0.38	12,200	13,250	12,100	2,110	27,324,500
12/10/2016	13,000	-0.20 ▼	-1.52	13,500	13,500	13,000	310	4,030,000
11/10/2016	13,200	0.10 ▲	0.76	12,200	13,200	12,200	740	9,768,000
10/10/2016	13,100	0.70 ▲	5.65	13,100	13,100	13,100	100	1,310,000
07/10/2016	12,400	-0.30 ▼	-2.36	12,000	12,400	11,850	330	4,092,000
06/10/2016	12,700	-0.10 ▼	-0.78	12,850	12,850	11,950	4,340	55,118,000
05/10/2016	12,800	-0.20 ▼	-1.54	12,500	12,950	12,100	2,450	31,360,000
04/10/2016	13,000	-0.45 ▼	-3.35	12,550	13,000	12,550	1,130	14,690,000
03/10/2016	13,450	0.30 ▲	2.28	13,450	13,450	13,450	10	134,500
30/09/2016	13,150	0.80 ▲	6.48	12,400	13,150	11,600	620	8,153,000
29/09/2016	12,350	-0.90 ▼	-6.79	13,300	13,300	12,350	3,770	46,559,500
28/09/2016	13,250	0.00 ■■	0.00	13,100	13,250	13,100	610	8,082,500
27/09/2016	13,250	0.05 ▲	0.38	13,250	13,250	13,250	70	927,500
26/09/2016	13,200	-0.90 ▼	-6.38	14,150	14,150	13,150	470	6,204,000
23/09/2016	14,100	0.10 ▲	0.71	13,200	14,100	13,050	2,230	31,443,000
22/09/2016	14,000	-0.60 ▼	-4.11	14,550	14,550	13,600	2,780	38,920,000
21/09/2016	14,600	0.00 ■■	0.00	14,600	14,600	14,600	0	0
20/09/2016	14,600	0.05 ▲	0.34	14,850	14,850	13,550	3,710	54,166,000
19/09/2016	14,550	-0.35 ▼	-2.35	13,900	14,800	13,900	3,360	48,888,000
16/09/2016	14,900	-0.10 ▼	-0.67	15,000	15,500	13,950	2,520	37,548,000
15/09/2016	15,000	-0.50 ▼	-3.23	14,450	15,250	14,450	2,080	31,200,000
14/09/2016	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
13/09/2016	15,500	0.00 ■■	0.00	15,500	15,500	15,500	0	0
12/09/2016	15,500	0.10 ▲	0.65	15,500	15,500	15,500	10	155,000
09/09/2016	15,400	-0.10 ▼	-0.65	14,800	15,400	14,800	100	1,540,000
08/09/2016	15,500	0.00 ■■	0.00	15,000	15,500	14,600	4,720	73,160,000
07/09/2016	15,500	0.00 ■■	0.00	15,500	15,500	15,500	30	465,000
06/09/2016	15,500	-0.10 ▼	-0.64	15,400	15,500	15,400	320	4,960,000
05/09/2016	15,600	-0.10 ▼	-0.64	15,000	15,600	14,900	90	1,404,000
01/09/2016	15,700	0.20 ▲	1.29	15,600	15,800	15,000	1,430	22,451,000
31/08/2016	15,500	0.00 ■■	0.00	15,500	15,500	15,500	10	155,000
30/08/2016	15,500	0.00 ■■	0.00	15,600	15,900	15,400	1,450	22,475,000
29/08/2016	15,500	0.20 ▲	1.31	15,500	15,500	15,000	1,810	28,055,000
26/08/2016	15,300	-0.50 ▼	-3.16	15,700	15,700	15,000	3,170	48,501,000
25/08/2016	15,800	0.10 ▲	0.64	15,700	16,100	14,800	15,000	237,000,000
24/08/2016	15,700	0.40 ▲	2.61	15,300	15,700	15,000	21,930	344,301,000
23/08/2016	15,300	0.00 ■■	0.00	15,100	15,400	14,600	4,050	61,965,000
22/08/2016	15,300	-0.10 ▼	-0.65	15,500	15,800	14,600	2,610	39,933,000
19/08/2016	15,400	0.10 ▲	0.65	15,400	15,700	15,400	450	6,930,000
18/08/2016	15,300	0.30 ▲	2.00	15,100	15,900	14,800	15,490	236,997,000
17/08/2016	15,000	-1.10 ▼	-6.83	16,200	16,600	15,000	9,250	138,750,000
16/08/2016	16,100	-0.50 ▼	-3.01	16,700	16,800	16,100	35,950	578,795,000
15/08/2016	16,600	-0.60 ▼	-3.49	17,200	17,200	16,200	2,370	39,342,000
12/08/2016	17,200	0.80 ▲	4.88	16,500	17,200	16,500	1,880	32,336,000
11/08/2016	16,400	-1.20 ▼	-6.82	16,400	16,900	16,400	2,230	36,572,000
10/08/2016	17,600	0.10 ▲	0.57	16,300	17,600	16,300	2,210	38,896,000
09/08/2016	17,500	-1.30 ▼	-6.91	17,500	17,800	17,500	2,200	38,500,000
08/08/2016	18,800	1.00 ▲	5.62	16,600	18,800	16,600	6,170	115,996,000
05/08/2016	17,800	0.50 ▲	2.89	17,400	17,800	16,100	2,920	51,976,000
04/08/2016	17,300	-0.50 ▼	-2.81	17,200	19,000	16,600	13,980	241,854,000
03/08/2016	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
02/08/2016	17,800	0.00 ■■	0.00	17,800	17,800	17,800	0	0
01/08/2016	17,800	0.10 ▲	0.56	17,800	17,800	17,800	10	178,000
29/07/2016	17,700	-0.20 ▼	-1.12	16,700	17,800	16,700	3,320	58,764,000
28/07/2016	17,900	-0.10 ▼	-0.56	16,800	17,900	16,800	260	4,654,000
27/07/2016	18,000	0.30 ▲	1.69	16,500	18,000	16,500	8,170	147,060,000
26/07/2016	17,700	0.30 ▲	1.72	16,200	17,900	16,200	7,010	124,077,000
25/07/2016	17,400	0.70 ▲	4.19	16,800	17,400	16,800	230	4,002,000
22/07/2016	16,700	-1.20 ▼	-6.70	16,700	16,700	16,700	2,770	46,259,000
21/07/2016	17,900	0.00 ■■	0.00	16,700	17,900	16,700	520	9,308,000
20/07/2016	17,900	0.40 ▲	2.29	17,500	17,900	17,500	310	5,549,000
19/07/2016	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
18/07/2016	17,500	0.00 ■■	0.00	17,500	17,500	17,500	40	700,000
15/07/2016	17,500	-0.40 ▼	-2.23	16,700	17,500	16,700	1,830	32,025,000
14/07/2016	17,900	0.50 ▲	2.87	16,200	17,900	16,200	590	10,561,000
13/07/2016	17,400	0.80 ▲	4.82	16,100	17,700	16,100	10,150	176,610,000
12/07/2016	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
11/07/2016	16,600	-0.10 ▼	-0.60	16,800	17,000	16,200	3,600	59,760,000
08/07/2016	16,700	0.10 ▲	0.60	16,000	16,700	16,000	2,570	42,919,000
07/07/2016	16,600	-0.80 ▼	-4.60	16,700	16,700	16,200	300	4,980,000
06/07/2016	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
05/07/2016	17,400	0.20 ▲	1.16	17,200	17,400	17,200	410	7,134,000
04/07/2016	17,200	-0.20 ▼	-1.15	17,000	17,300	16,200	2,220	38,184,000
01/07/2016	17,400	1.00 ▲	6.10	16,500	17,400	16,500	2,500	43,500,000
30/06/2016	16,400	-0.10 ▼	-0.61	16,000	16,400	16,000	2,680	43,952,000
29/06/2016	16,500	0.00 ■■	0.00	16,500	16,500	16,200	4,200	69,300,000
28/06/2016	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
27/06/2016	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
24/06/2016	16,500	0.00 ■■	0.00	16,500	16,500	16,500	150	2,475,000
23/06/2016	16,500	-0.20 ▼	-1.20	15,600	16,500	15,600	130	2,145,000
22/06/2016	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
21/06/2016	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
20/06/2016	16,700	0.00 ■■	0.00	16,100	16,700	16,100	600	10,020,000
17/06/2016	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
16/06/2016	16,700	-0.10 ▼	-0.60	16,100	16,700	16,000	160	2,672,000
15/06/2016	16,800	0.00 ■■	0.00	16,100	16,800	15,700	920	15,456,000
14/06/2016	16,800	0.40 ▲	2.44	16,800	16,800	16,800	150	2,520,000
13/06/2016	16,400	-0.30 ▼	-1.80	15,700	16,400	15,700	60	984,000
10/06/2016	16,700	0.20 ▲	1.21	16,600	16,800	16,000	840	14,028,000
09/06/2016	16,500	0.20 ▲	1.23	16,400	16,500	16,400	40	660,000
08/06/2016	16,300	0.30 ▲	1.88	16,000	16,600	15,900	1,800	29,340,000
07/06/2016	16,000	-0.60 ▼	-3.61	16,100	16,500	16,000	800	12,800,000
06/06/2016	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
03/06/2016	16,600	0.00 ■■	0.00	16,300	16,600	16,000	450	7,470,000
02/06/2016	16,600	0.00 ■■	0.00	16,100	16,600	16,100	110	1,826,000
01/06/2016	16,600	-0.30 ▼	-1.78	16,100	16,600	15,900	2,950	48,970,000
31/05/2016	16,900	0.90 ▲	5.62	16,600	16,900	15,000	2,470	41,743,000
30/05/2016	16,000	-1.00 ▼	-5.88	16,000	16,000	16,000	400	6,400,000
27/05/2016	17,000	0.00 ■■	0.00	16,000	17,000	15,900	2,370	40,290,000
26/05/2016	17,000	0.50 ▲	3.03	16,900	17,000	16,100	690	11,730,000
25/05/2016	16,500	-0.50 ▼	-2.94	17,000	17,500	15,900	2,480	40,920,000
24/05/2016	17,000	-0.20 ▼	-1.16	16,500	17,000	16,500	140	2,380,000
23/05/2016	17,200	-0.10 ▼	-0.58	17,200	17,300	16,300	4,380	75,336,000
20/05/2016	17,300	0.00 ■■	0.00	16,400	17,300	16,200	2,620	45,326,000
19/05/2016	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
18/05/2016	17,300	1.10 ▲	6.79	16,200	17,300	16,200	1,210	20,933,000
17/05/2016	16,200	-1.20 ▼	-6.90	17,000	17,000	16,200	890	14,418,000
16/05/2016	17,400	0.40 ▲	2.35	15,900	17,400	15,900	1,050	18,270,000
13/05/2016	17,000	0.30 ▲	1.80	17,000	17,400	16,700	8,670	147,390,000
12/05/2016	16,700	0.20 ▲	1.21	16,500	16,800	16,400	8,540	142,618,000
11/05/2016	16,500	0.00 ■■	0.00	16,200	16,500	16,200	4,870	80,355,000
10/05/2016	16,500	0.00 ■■	0.00	16,300	16,500	16,300	3,020	49,830,000
09/05/2016	16,500	-0.10 ▼	-0.60	16,300	16,500	15,900	320	5,280,000
06/05/2016	16,600	-0.10 ▼	-0.60	16,600	16,600	16,500	1,530	25,398,000
05/05/2016	16,700	0.00 ■■	0.00	16,800	17,000	16,200	490	8,183,000
04/05/2016	16,700	-0.10 ▼	-0.60	16,700	16,700	16,700	10	167,000
29/04/2016	16,800	-0.10 ▼	-0.59	16,800	16,800	16,800	410	6,888,000
28/04/2016	16,900	0.20 ▲	1.20	16,700	17,300	16,700	240	4,056,000
27/04/2016	16,700	-0.10 ▼	-0.60	16,700	16,700	16,700	10	167,000
26/04/2016	16,800	-0.50 ▼	-2.89	16,800	16,800	16,800	100	1,680,000
25/04/2016	17,300	0.00 ■■	0.00	17,300	17,300	17,300	100	1,730,000
22/04/2016	17,300	0.00 ■■	0.00	17,300	17,300	17,300	50	865,000
21/04/2016	17,300	-0.30 ▼	-1.70	16,800	17,300	16,400	6,140	106,222,000
20/04/2016	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
19/04/2016	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
15/04/2016	17,600	-0.10 ▼	-0.56	17,800	18,100	17,000	790	13,904,000
14/04/2016	17,700	0.80 ▲	4.73	17,100	17,900	17,100	1,320	23,364,000
13/04/2016	17,900	0.40 ▲	2.29	17,600	18,100	17,500	510	9,129,000
12/04/2016	17,500	0.00 ■■	0.00	17,600	18,200	17,500	220	3,850,000
11/04/2016	17,500	-0.40 ▼	-2.23	17,500	17,500	17,500	2,100	36,750,000
08/04/2016	17,900	-0.10 ▼	-0.56	17,300	17,900	17,200	1,590	28,461,000
07/04/2016	18,000	0.10 ▲	0.56	18,000	18,300	17,500	710	12,780,000
06/04/2016	17,900	0.00 ■■	0.00	17,900	17,900	17,900	0	0
05/04/2016	17,900	-0.20 ▼	-1.10	17,500	18,100	16,900	1,910	34,189,000
04/04/2016	18,100	0.00 ■■	0.00	18,200	18,800	17,700	410	7,421,000
01/04/2016	18,100	-0.40 ▼	-2.16	17,700	18,400	17,500	6,760	122,356,000
31/03/2016	18,500	0.00 ■■	0.00	17,300	18,500	17,300	3,320	61,420,000
30/03/2016	18,500	-0.40 ▼	-2.12	18,100	18,500	17,600	1,500	27,750,000
29/03/2016	18,900	0.00 ■■	0.00	18,900	18,900	18,900	0	0
28/03/2016	18,900	0.60 ▲	3.28	18,400	18,900	18,400	400	7,560,000
25/03/2016	18,300	-0.30 ▼	-1.61	17,300	18,300	17,300	240	4,392,000
24/03/2016	18,600	-0.40 ▼	-2.11	17,700	19,000	17,700	1,610	29,946,000
23/03/2016	19,000	0.00 ■■	0.00	19,000	19,000	19,000	0	0
22/03/2016	19,000	0.60 ▲	3.26	17,600	19,000	17,500	2,290	43,510,000
21/03/2016	18,400	0.10 ▲	0.55	18,400	18,900	17,400	1,460	26,864,000
18/03/2016	18,300	-0.20 ▼	-1.08	17,800	18,300	17,600	1,340	24,522,000
17/03/2016	18,500	0.00 ■■	0.00	18,500	18,500	18,500	0	0
16/03/2016	18,500	0.00 ■■	0.00	18,500	19,200	18,500	1,720	31,820,000
15/03/2016	18,500	-0.50 ▼	-2.63	17,700	18,500	17,700	1,490	27,565,000
14/03/2016	19,000	-1.00 ▼	-5.00	18,600	19,000	18,600	3,700	70,300,000
11/03/2016	20,000	1.20 ▲	6.38	18,700	20,000	17,500	12,270	245,400,000
10/03/2016	18,800	0.20 ▲	1.08	18,000	18,800	18,000	150	2,820,000
09/03/2016	18,600	-0.40 ▼	-2.11	19,000	19,200	17,700	1,210	22,506,000
08/03/2016	19,000	1.00 ▲	5.56	18,100	19,000	18,100	350	6,650,000
07/03/2016	18,000	-0.40 ▼	-2.17	18,300	18,500	17,200	8,220	147,960,000
04/03/2016	18,400	0.00 ■■	0.00	17,500	18,400	17,200	3,800	69,920,000
03/03/2016	18,400	0.00 ■■	0.00	17,500	18,400	17,500	2,360	43,424,000
02/03/2016	18,400	0.40 ▲	2.22	18,100	18,400	17,300	860	15,824,000
01/03/2016	18,000	-0.50 ▼	-2.70	18,300	18,900	17,300	3,420	61,560,000
29/02/2016	18,500	0.70 ▲	3.93	17,900	18,500	17,900	400	7,400,000
26/02/2016	17,800	-0.20 ▼	-1.11	18,000	18,500	17,100	700	12,460,000
25/02/2016	18,000	0.10 ▲	0.56	17,700	18,000	17,000	840	15,120,000
24/02/2016	17,900	0.40 ▲	2.29	17,600	17,900	17,600	40	716,000
23/02/2016	17,500	-1.30 ▼	-6.91	17,500	18,600	17,500	450	7,875,000
22/02/2016	18,800	0.00 ■■	0.00	17,500	18,800	17,500	680	12,784,000
19/02/2016	18,800	0.10 ▲	0.53	18,800	18,800	18,800	90	1,692,000
18/02/2016	18,700	-0.10 ▼	-0.53	18,800	19,700	17,500	6,650	124,355,000
17/02/2016	18,800	-0.20 ▼	-1.05	17,700	19,000	17,700	1,190	22,372,000
16/02/2016	19,000	0.90 ▲	4.97	16,900	19,000	16,900	4,230	80,370,000
15/02/2016	18,100	0.00 ■■	0.00	18,100	18,100	18,100	1,030	18,643,000
05/02/2016	18,100	1.10 ▲	6.47	17,500	18,100	17,500	240	4,344,000
04/02/2016	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
03/02/2016	17,000	0.60 ▲	3.66	16,400	17,500	16,100	4,860	82,620,000
02/02/2016	16,400	-0.10 ▼	-0.61	15,900	16,400	15,900	180	2,952,000
01/02/2016	16,500	0.10 ▲	0.61	16,500	16,500	16,500	50	825,000
29/01/2016	16,400	-0.10 ▼	-0.61	17,100	17,200	15,900	2,730	44,772,000
28/01/2016	16,500	-0.10 ▼	-0.60	16,500	16,500	16,500	16,230	267,795,000
27/01/2016	16,600	-0.10 ▼	-0.60	16,900	17,400	16,600	790	13,114,000
26/01/2016	16,700	-0.10 ▼	-0.60	17,500	17,500	16,400	280	4,676,000
25/01/2016	16,800	0.00 ■■	0.00	17,400	17,500	16,800	130	2,184,000
22/01/2016	16,800	-0.10 ▼	-0.59	17,100	17,400	15,900	230	3,864,000
21/01/2016	16,900	-0.10 ▼	-0.59	17,000	17,000	16,500	70	1,183,000
20/01/2016	17,000	-0.60 ▼	-3.41	17,600	17,600	16,800	200	3,400,000
19/01/2016	17,600	0.70 ▲	4.14	17,600	17,600	17,600	20	352,000
18/01/2016	16,900	0.20 ▲	1.20	16,900	16,900	16,900	10	169,000
15/01/2016	16,700	-0.10 ▼	-0.60	16,800	16,800	16,700	90	1,503,000
14/01/2016	16,800	0.00 ■■	0.00	16,800	16,800	16,000	70	1,176,000
13/01/2016	16,800	0.00 ■■	0.00	16,500	17,400	16,500	1,630	27,384,000
12/01/2016	16,800	-0.20 ▼	-1.18	16,900	16,900	16,800	50	840,000
11/01/2016	17,000	-0.10 ▼	-0.58	17,000	17,000	17,000	10	170,000
08/01/2016	17,100	-0.80 ▼	-4.47	16,700	18,000	16,700	690	11,799,000
07/01/2016	17,900	0.00 ■■	0.00	17,000	17,900	17,000	1,050	18,795,000
06/01/2016	17,900	0.50 ▲	2.87	16,200	17,900	16,200	4,290	76,791,000
05/01/2016	17,400	0.90 ▲	5.45	16,100	17,400	15,400	1,430	24,882,000
04/01/2016	16,500	0.00 ■■	0.00	16,100	16,500	16,000	1,040	17,160,000
31/12/2015	16,500	0.60 ▲	3.77	16,000	16,500	15,800	4,030	66,495,000
30/12/2015	15,900	0.70 ▲	4.61	15,900	15,900	15,900	540	8,586,000
29/12/2015	15,200	-1.00 ▼	-6.17	16,100	16,100	15,200	6,070	92,264,000
28/12/2015	16,200	-0.30 ▼	-1.82	15,500	16,300	15,400	37,670	610,254,000
25/12/2015	16,500	0.20 ▲	1.23	15,400	16,500	15,200	3,770	62,205,000
24/12/2015	16,300	-0.60 ▼	-3.55	15,800	16,300	15,800	1,220	19,886,000
23/12/2015	16,900	0.40 ▲	2.42	16,600	16,900	16,600	230	3,887,000
22/12/2015	16,500	0.00 ■■	0.00	16,500	16,800	15,400	2,280	37,620,000
21/12/2015	16,500	-0.20 ▼	-1.20	16,500	16,600	15,600	2,140	35,310,000
18/12/2015	16,700	-0.20 ▼	-1.18	16,900	17,300	15,800	1,180	19,706,000
17/12/2015	16,900	-0.40 ▼	-2.31	16,700	17,100	16,200	1,360	22,984,000
16/12/2015	17,300	0.50 ▲	2.98	15,800	17,300	15,700	4,150	71,795,000
15/12/2015	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
14/12/2015	16,800	0.00 ■■	0.00	16,900	17,300	15,700	1,690	28,392,000
11/12/2015	16,800	0.40 ▲	2.44	16,600	17,000	16,400	480	8,064,000
10/12/2015	16,400	-0.30 ▼	-1.80	15,800	16,600	15,600	3,320	54,448,000
09/12/2015	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
08/12/2015	16,700	-0.10 ▼	-0.60	16,600	16,700	16,500	1,350	22,545,000
07/12/2015	16,800	-0.10 ▼	-0.59	16,700	16,900	16,100	650	10,920,000
04/12/2015	16,900	-0.10 ▼	-0.59	16,100	16,900	16,100	870	14,703,000
03/12/2015	17,000	0.30 ▲	1.80	16,400	17,000	16,000	3,780	64,260,000
02/12/2015	16,700	0.10 ▲	0.60	16,700	17,000	15,500	2,240	37,408,000
01/12/2015	16,600	-0.90 ▼	-5.14	16,300	17,000	16,300	1,020	16,932,000
30/11/2015	17,500	0.20 ▲	1.16	16,800	17,700	16,100	5,740	100,450,000
27/11/2015	17,300	0.00 ■■	0.00	16,100	17,900	16,100	3,870	66,951,000
26/11/2015	17,300	1.00 ▲	6.13	16,400	17,300	15,200	11,170	193,241,000
25/11/2015	16,300	-0.20 ▼	-1.21	15,500	16,300	15,400	8,720	142,136,000
24/11/2015	16,500	-0.50 ▼	-2.94	16,700	16,800	15,900	2,660	43,890,000
23/11/2015	17,000	-0.50 ▼	-2.86	17,600	18,000	16,300	2,870	48,790,000
20/11/2015	17,500	0.00 ■■	0.00	17,600	18,500	16,300	2,250	39,375,000
19/11/2015	17,500	-0.20 ▼	-1.13	17,800	18,000	16,500	4,690	82,075,000
18/11/2015	17,700	-0.60 ▼	-3.28	17,100	17,700	17,100	560	9,912,000
17/11/2015	18,300	0.30 ▲	1.67	18,100	18,300	18,100	220	4,026,000
16/11/2015	18,000	-0.20 ▼	-1.10	17,000	18,000	17,000	4,800	86,400,000
13/11/2015	18,200	0.00 ■■	0.00	18,200	18,200	18,200	110	2,002,000
12/11/2015	18,200	1.10 ▲	6.43	17,500	18,200	17,500	60	1,092,000
11/11/2015	17,100	-0.30 ▼	-1.72	16,300	17,200	16,200	590	10,089,000
10/11/2015	17,400	-0.30 ▼	-1.69	17,800	17,800	16,500	2,140	37,236,000
09/11/2015	17,700	0.00 ■■	0.00	17,800	18,000	16,500	580	10,266,000
06/11/2015	17,700	0.00 ■■	0.00	17,800	18,500	16,500	3,740	66,198,000
05/11/2015	17,700	0.40 ▲	2.31	16,100	18,500	16,100	5,250	92,925,000
04/11/2015	17,300	-0.20 ▼	-1.14	16,300	17,300	16,300	2,110	36,503,000
03/11/2015	17,500	0.50 ▲	2.94	17,000	17,500	17,000	140	2,450,000
02/11/2015	17,000	-1.00 ▼	-5.56	16,800	17,000	16,800	1,180	20,060,000
30/10/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
29/10/2015	18,000	0.10 ▲	0.56	18,000	19,000	18,000	1,720	30,960,000
28/10/2015	17,900	0.70 ▲	4.07	17,300	17,900	17,300	60	1,074,000
27/10/2015	17,200	-0.10 ▼	-0.58	17,100	18,000	16,100	6,180	106,296,000
26/10/2015	17,300	0.30 ▲	1.76	17,300	17,300	17,300	20	346,000
23/10/2015	17,000	0.20 ▲	1.19	16,200	17,000	16,200	1,590	27,030,000
22/10/2015	16,800	0.00 ■■	0.00	15,800	16,800	15,800	2,430	40,824,000
21/10/2015	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
20/10/2015	16,800	-0.40 ▼	-2.33	17,000	17,000	16,000	1,260	21,168,000
19/10/2015	17,200	0.70 ▲	4.24	17,200	17,200	17,200	30	516,000
16/10/2015	16,500	0.00 ■■	0.00	16,500	17,000	16,100	220	3,630,000
15/10/2015	16,500	-0.50 ▼	-2.94	16,000	16,500	15,900	920	15,180,000
14/10/2015	17,000	-0.40 ▼	-2.30	17,500	18,500	17,000	790	13,430,000
13/10/2015	17,400	0.40 ▲	2.35	17,100	17,400	17,100	30	522,000
12/10/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
09/10/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
08/10/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
07/10/2015	17,000	-1.00 ▼	-5.56	17,000	17,000	17,000	10	170,000
06/10/2015	18,000	1.10 ▲	6.51	17,000	18,000	17,000	1,600	28,800,000
05/10/2015	16,900	-0.10 ▼	-0.59	16,000	16,900	16,000	340	5,746,000
02/10/2015	17,000	-0.50 ▼	-2.86	16,900	18,000	16,300	960	16,320,000
01/10/2015	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
30/09/2015	17,500	1.00 ▲	6.06	16,500	17,500	16,500	500	8,750,000
29/09/2015	16,500	-0.30 ▼	-1.79	16,000	16,500	15,700	3,900	64,350,000
28/09/2015	16,800	0.40 ▲	2.44	16,800	16,800	16,800	30	504,000
25/09/2015	16,400	-0.30 ▼	-1.80	17,000	17,000	16,400	100	1,640,000
24/09/2015	16,700	-0.10 ▼	-0.60	16,000	16,800	16,000	800	13,360,000
23/09/2015	16,800	-0.10 ▼	-0.59	16,700	16,800	16,200	580	9,744,000
22/09/2015	16,900	0.00 ■■	0.00	16,900	18,000	15,900	3,190	53,911,000
21/09/2015	16,900	0.00 ■■	0.00	16,900	16,900	16,900	0	0
18/09/2015	16,900	-0.10 ▼	-0.59	16,000	17,000	15,900	2,380	40,222,000
17/09/2015	17,000	0.00 ■■	0.00	16,000	17,000	16,000	600	10,200,000
16/09/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
15/09/2015	17,000	0.20 ▲	1.19	16,800	17,000	15,700	930	15,810,000
14/09/2015	16,800	-0.70 ▼	-4.00	17,200	17,200	16,300	6,900	115,920,000
11/09/2015	17,500	0.60 ▲	3.55	17,000	17,500	17,000	250	4,375,000
10/09/2015	16,900	-0.10 ▼	-0.59	17,200	17,300	16,000	110	1,859,000
09/09/2015	17,000	0.00 ■■	0.00	16,000	17,000	16,000	1,050	17,850,000
08/09/2015	17,000	-0.50 ▼	-2.86	17,900	17,900	16,300	100	1,700,000
07/09/2015	17,500	0.00 ■■	0.00	17,500	17,500	17,500	0	0
04/09/2015	17,500	-1.00 ▼	-5.41	17,500	17,500	17,500	10	175,000
03/09/2015	18,500	-0.50 ▼	-2.63	17,700	18,500	17,700	3,110	57,535,000
01/09/2015	19,000	1.00 ▲	5.56	18,100	19,000	18,100	930	17,670,000
31/08/2015	18,000	1.00 ▲	5.88	17,500	18,000	17,500	200	3,600,000
28/08/2015	17,000	0.30 ▲	1.80	16,900	17,000	16,900	30	510,000
27/08/2015	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
26/08/2015	16,700	-0.10 ▼	-0.60	16,100	16,700	16,100	290	4,843,000
25/08/2015	16,800	-0.20 ▼	-1.18	16,000	16,800	16,000	680	11,424,000
24/08/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
21/08/2015	17,000	0.60 ▲	3.66	17,000	17,000	17,000	70	1,190,000
20/08/2015	16,400	-0.20 ▼	-1.20	17,000	17,000	15,600	660	10,824,000
19/08/2015	16,600	-0.10 ▼	-0.60	16,700	17,000	15,600	160	2,656,000
18/08/2015	16,700	-0.30 ▼	-1.76	16,700	16,700	16,700	10	167,000
17/08/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
14/08/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	10	170,000
13/08/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
12/08/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
11/08/2015	17,000	-0.50 ▼	-2.86	16,300	17,000	16,300	90	1,530,000
10/08/2015	17,500	0.50 ▲	2.94	17,000	17,500	15,900	900	15,750,000
07/08/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
06/08/2015	17,000	-0.10 ▼	-0.58	17,000	17,400	16,000	670	11,390,000
05/08/2015	17,100	0.50 ▲	3.01	16,600	17,200	16,000	3,250	55,575,000
04/08/2015	16,600	0.00 ■■	0.00	16,600	16,600	16,600	50	830,000
03/08/2015	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
31/07/2015	16,600	0.00 ■■	0.00	16,600	16,600	16,600	500	8,300,000
30/07/2015	16,600	0.00 ■■	0.00	16,600	16,600	16,600	50	830,000
29/07/2015	16,600	0.00 ■■	0.00	16,600	16,600	16,600	400	6,640,000
28/07/2015	16,600	0.60 ▲	3.75	16,500	16,600	15,000	750	12,450,000
27/07/2015	16,000	-1.00 ▼	-5.88	16,000	16,000	16,000	60	960,000
24/07/2015	17,000	0.50 ▲	3.03	16,800	17,000	16,800	50	850,000
23/07/2015	16,500	-0.80 ▼	-4.62	17,000	17,500	16,100	700	11,550,000
22/07/2015	17,300	0.00 ■■	0.00	17,300	17,300	17,300	0	0
21/07/2015	17,300	0.30 ▲	1.76	15,900	17,300	15,900	520	8,996,000
20/07/2015	17,000	0.30 ▲	1.80	16,900	17,000	16,500	580	9,860,000
17/07/2015	16,700	-0.10 ▼	-0.60	17,000	17,000	16,700	250	4,175,000
16/07/2015	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
15/07/2015	16,800	-0.10 ▼	-0.59	16,500	16,800	16,500	70	1,176,000
14/07/2015	16,900	0.00 ■■	0.00	16,900	16,900	16,900	0	0
13/07/2015	16,900	0.10 ▲	0.60	16,900	16,900	16,900	70	1,183,000
10/07/2015	16,800	0.00 ■■	0.00	16,800	17,400	15,800	730	12,264,000
09/07/2015	16,800	-0.20 ▼	-1.18	16,500	16,800	16,500	510	8,568,000
08/07/2015	17,000	0.30 ▲	1.80	17,000	17,000	17,000	130	2,210,000
07/07/2015	16,700	-0.10 ▼	-0.60	16,900	17,200	15,700	520	8,684,000
06/07/2015	16,800	-0.20 ▼	-1.18	17,000	17,000	15,900	3,080	51,744,000
03/07/2015	17,000	-0.10 ▼	-0.58	16,000	17,000	16,000	780	13,260,000
02/07/2015	17,100	0.20 ▲	1.18	16,900	17,100	16,900	310	5,301,000
01/07/2015	16,900	-0.50 ▼	-2.87	16,200	17,000	16,200	240	4,056,000
30/06/2015	17,400	0.60 ▲	3.57	17,400	17,500	15,700	2,060	35,844,000
29/06/2015	16,800	-0.40 ▼	-2.33	16,000	16,800	16,000	360	6,048,000
26/06/2015	17,200	-0.50 ▼	-2.82	16,500	17,200	16,500	1,490	25,628,000
25/06/2015	17,700	0.40 ▲	2.31	16,200	17,700	16,200	310	5,487,000
24/06/2015	17,300	-0.70 ▼	-3.89	16,800	17,400	16,800	250	4,325,000
23/06/2015	18,000	1.00 ▲	5.88	16,000	18,000	15,900	5,120	92,160,000
22/06/2015	17,000	0.00 ■■	0.00	17,700	18,000	15,900	1,220	20,740,000
19/06/2015	17,000	0.20 ▲	1.19	16,800	17,400	15,700	1,900	32,300,000
18/06/2015	16,800	-1.20 ▼	-6.67	16,800	16,800	16,800	150	2,520,000
17/06/2015	18,000	0.10 ▲	0.56	17,000	18,000	17,000	2,880	51,840,000
16/06/2015	17,900	-0.10 ▼	-0.56	17,400	17,900	17,400	240	4,296,000
15/06/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	0	0
12/06/2015	18,000	0.00 ■■	0.00	18,000	18,000	18,000	1,100	19,800,000
11/06/2015	18,000	0.00 ■■	0.00	18,000	18,500	17,200	1,120	20,160,000
10/06/2015	18,000	0.00 ■■	0.00	18,000	18,500	16,800	3,140	56,520,000
09/06/2015	18,000	0.00 ■■	0.00	18,000	18,500	16,800	2,470	44,460,000
08/06/2015	18,000	0.50 ▲	2.86	17,500	18,300	16,600	1,800	32,400,000
05/06/2015	17,500	-0.50 ▼	-2.78	18,000	18,500	16,800	1,380	24,150,000
04/06/2015	18,000	0.70 ▲	4.05	17,300	18,000	17,300	150	2,700,000
03/06/2015	17,300	1.00 ▲	6.13	16,500	17,300	16,500	80	1,384,000
02/06/2015	16,300	-0.20 ▼	-1.21	17,500	17,500	16,000	520	8,476,000
01/06/2015	16,500	-1.00 ▼	-5.71	18,000	18,000	16,300	1,210	19,965,000
29/05/2015	17,500	0.10 ▲	0.57	17,700	17,700	16,200	3,160	55,300,000
28/05/2015	17,400	0.40 ▲	2.35	17,500	17,500	16,500	680	11,832,000
27/05/2015	17,000	-0.50 ▼	-2.86	17,000	18,000	16,400	1,570	26,690,000
26/05/2015	17,500	1.00 ▲	6.06	17,000	17,500	17,000	120	2,100,000
25/05/2015	16,500	-0.40 ▼	-2.37	16,000	16,500	16,000	830	13,695,000
22/05/2015	16,900	-0.10 ▼	-0.59	17,500	17,500	15,900	1,140	19,266,000
21/05/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
20/05/2015	17,000	-0.40 ▼	-2.30	17,000	17,000	17,000	300	5,100,000
19/05/2015	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
18/05/2015	17,400	0.00 ■■	0.00	17,400	17,400	17,400	0	0
15/05/2015	17,400	0.50 ▲	2.96	17,400	17,400	16,000	1,070	18,618,000
14/05/2015	16,900	-0.30 ▼	-1.74	17,500	17,500	16,000	70	1,183,000
13/05/2015	17,200	0.60 ▲	3.61	17,500	17,500	15,500	550	9,460,000
12/05/2015	17,500	0.50 ▲	2.94	17,000	17,500	17,000	100	1,750,000
11/05/2015	17,000	1.00 ▲	6.25	17,000	17,000	17,000	10	170,000
08/05/2015	16,000	1.00 ▲	6.67	15,700	16,000	15,700	100	1,600,000
07/05/2015	15,000	-1.00 ▼	-6.25	17,000	17,000	15,000	1,430	21,450,000
06/05/2015	16,000	0.20 ▲	1.27	16,600	16,700	15,500	180	2,880,000
05/05/2015	15,800	-0.90 ▼	-5.39	17,100	17,100	15,600	220	3,476,000
04/05/2015	16,700	0.00 ■■	0.00	16,700	16,700	16,700	10	167,000
27/04/2015	16,700	0.30 ▲	1.83	16,700	16,700	16,700	20	334,000
24/04/2015	16,400	0.40 ▲	2.50	16,400	16,400	16,400	20	328,000
23/04/2015	16,000	0.00 ■■	0.00	16,400	16,400	16,000	100	1,600,000
22/04/2015	16,000	0.20 ▲	1.27	15,000	16,800	15,000	5,330	85,280,000
21/04/2015	15,800	0.00 ■■	0.00	15,800	15,800	15,800	0	0
20/04/2015	15,800	-0.20 ▼	-1.25	15,000	15,800	15,000	70	1,106,000
17/04/2015	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
16/04/2015	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
15/04/2015	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
14/04/2015	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
13/04/2015	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
10/04/2015	16,000	-0.20 ▼	-1.23	15,900	16,000	15,900	1,440	23,040,000
09/04/2015	16,200	0.30 ▲	1.89	16,200	16,200	16,200	30	486,000
08/04/2015	15,900	0.00 ■■	0.00	15,900	15,900	15,900	0	0
07/04/2015	15,900	0.70 ▲	4.61	15,800	16,000	14,300	1,240	19,716,000
06/04/2015	15,200	-1.00 ▼	-6.17	15,200	15,200	15,200	10	152,000
03/04/2015	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
02/04/2015	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
01/04/2015	16,200	0.60 ▲	3.85	16,200	16,200	16,200	10	162,000
31/03/2015	15,600	-0.40 ▼	-2.50	15,600	15,600	15,600	1,000	15,600,000
30/03/2015	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
27/03/2015	16,000	0.00 ■■	0.00	14,900	16,000	14,900	40	640,000
26/03/2015	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
25/03/2015	16,000	0.00 ■■	0.00	16,500	16,500	14,900	250	4,000,000
24/03/2015	16,000	0.00 ■■	0.00	16,500	16,500	16,000	40	640,000
23/03/2015	16,000	-0.50 ▼	-3.03	16,000	16,000	15,400	1,140	18,240,000
20/03/2015	16,500	0.20 ▲	1.23	16,200	17,000	16,000	3,550	58,575,000
19/03/2015	16,300	0.00 ■■	0.00	16,300	16,300	16,300	140	2,282,000
18/03/2015	16,300	0.30 ▲	1.88	16,300	16,300	16,300	30	489,000
17/03/2015	16,000	0.00 ■■	0.00	16,600	16,600	16,000	510	8,160,000
16/03/2015	16,000	-0.60 ▼	-3.61	17,000	17,000	15,500	530	8,480,000
13/03/2015	16,600	0.00 ■■	0.00	16,600	16,600	16,600	0	0
12/03/2015	16,600	-0.30 ▼	-1.78	16,000	16,600	16,000	1,890	31,374,000
11/03/2015	16,900	0.00 ■■	0.00	16,900	16,900	16,900	0	0
10/03/2015	16,900	-0.40 ▼	-2.31	16,900	16,900	16,900	10	169,000
09/03/2015	17,300	-0.80 ▼	-4.42	17,000	17,300	17,000	210	3,633,000
06/03/2015	18,100	1.10 ▲	6.47	17,600	18,100	17,600	80	1,448,000
05/03/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
04/03/2015	17,000	-0.60 ▼	-3.41	16,400	17,000	16,400	30	510,000
03/03/2015	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
02/03/2015	17,600	0.00 ■■	0.00	17,600	17,600	17,600	0	0
27/02/2015	17,600	0.20 ▲	1.15	17,600	17,600	17,600	10	176,000
26/02/2015	17,400	0.00 ■■	0.00	17,800	17,800	16,200	180	3,132,000
25/02/2015	17,400	0.40 ▲	2.35	17,400	17,400	15,900	170	2,958,000
24/02/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
13/02/2015	17,000	0.70 ▲	4.29	17,000	17,000	17,000	30	510,000
12/02/2015	16,300	-0.10 ▼	-0.61	16,000	16,300	16,000	30	489,000
11/02/2015	16,400	0.10 ▲	0.61	15,900	16,400	15,900	460	7,544,000
10/02/2015	16,300	0.00 ■■	0.00	16,300	16,300	16,300	0	0
09/02/2015	16,300	-0.10 ▼	-0.61	15,300	16,300	15,300	20	326,000
06/02/2015	16,400	0.40 ▲	2.50	16,000	16,400	14,900	220	3,608,000
05/02/2015	16,000	0.00 ■■	0.00	16,000	16,000	16,000	0	0
04/02/2015	16,000	1.00 ▲	6.67	16,000	16,000	16,000	10	160,000
03/02/2015	15,000	-0.40 ▼	-2.60	16,300	16,300	14,500	450	6,750,000
02/02/2015	15,400	-1.10 ▼	-6.67	15,400	15,400	15,400	20	308,000
30/01/2015	16,500	-0.20 ▼	-1.20	15,600	16,500	15,600	420	6,930,000
29/01/2015	16,700	0.50 ▲	3.09	16,700	16,700	16,700	10	167,000
28/01/2015	16,200	-0.40 ▼	-2.41	16,200	16,200	16,200	230	3,726,000
27/01/2015	16,600	-0.20 ▼	-1.19	15,700	16,600	15,700	1,010	16,766,000
26/01/2015	16,800	-0.10 ▼	-0.59	16,900	16,900	15,800	30,600	514,080,000
23/01/2015	16,900	0.20 ▲	1.20	16,900	16,900	16,900	10	169,000
22/01/2015	16,700	-0.20 ▼	-1.18	15,800	16,700	15,800	50	835,000
21/01/2015	16,900	0.00 ■■	0.00	15,800	16,900	15,800	2,120	35,828,000
20/01/2015	16,900	0.00 ■■	0.00	16,900	16,900	16,900	0	0
19/01/2015	16,900	0.20 ▲	1.20	17,000	17,800	15,600	2,940	49,686,000
16/01/2015	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
15/01/2015	16,700	0.00 ■■	0.00	16,700	16,700	16,700	0	0
14/01/2015	16,700	-0.30 ▼	-1.76	15,900	17,000	15,900	780	13,026,000
13/01/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
12/01/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
09/01/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
08/01/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
07/01/2015	17,000	0.00 ■■	0.00	17,000	17,000	17,000	0	0
06/01/2015	17,000	0.80 ▲	4.94	15,100	17,000	15,100	2,990	50,830,000
05/01/2015	16,200	0.00 ■■	0.00	16,200	16,200	16,200	0	0
31/12/2014	16,200	0.00 ■■	0.00	16,000	16,200	16,000	30	486,000
30/12/2014	16,200	0.20 ▲	1.25	16,000	16,200	16,000	50	810,000
29/12/2014	16,000	-0.50 ▼	-3.03	15,400	16,500	15,400	20,220	323,520,000
26/12/2014	16,500	0.00 ■■	0.00	16,500	16,500	16,500	2,020	33,330,000
25/12/2014	16,500	0.30 ▲	1.85	16,200	16,500	15,100	1,440	23,760,000
24/12/2014	16,200	1.00 ▲	6.58	15,200	16,200	14,500	2,980	48,276,000
23/12/2014	15,200	0.20 ▲	1.33	15,500	15,500	14,200	990	15,048,000
22/12/2014	15,000	0.40 ▲	2.74	14,600	15,000	14,600	300	4,500,000
19/12/2014	14,600	0.10 ▲	0.69	14,900	14,900	14,000	100	1,460,000
18/12/2014	14,500	0.50 ▲	3.57	14,400	14,900	14,000	2,040	29,580,000
17/12/2014	14,000	0.70 ▲	5.26	13,400	14,000	13,300	4,630	64,820,000
16/12/2014	13,300	-0.40 ▼	-2.92	13,500	13,500	13,200	9,970	132,601,000
15/12/2014	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
12/12/2014	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
11/12/2014	13,700	0.30 ▲	2.24	13,200	13,700	13,200	4,210	57,677,000
10/12/2014	13,400	0.20 ▲	1.52	13,500	13,500	13,200	5,020	67,268,000
09/12/2014	13,200	-0.30 ▼	-2.22	13,200	13,200	13,200	13,960	184,272,000
08/12/2014	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
05/12/2014	13,500	0.00 ■■	0.00	13,500	13,500	13,500	60	810,000
04/12/2014	13,500	0.30 ▲	2.27	13,200	13,500	13,200	1,910	25,785,000
03/12/2014	13,200	-0.50 ▼	-3.65	13,200	13,500	13,200	4,440	58,608,000
02/12/2014	13,700	0.00 ■■	0.00	13,700	13,700	13,700	1,820	24,934,000
01/12/2014	13,700	0.60 ▲	4.58	13,000	13,700	13,000	3,150	43,155,000
28/11/2014	13,100	-0.30 ▼	-2.24	13,200	13,700	13,100	3,610	47,291,000
27/11/2014	13,400	-0.20 ▼	-1.47	13,000	13,600	12,800	3,730	49,982,000
26/11/2014	13,600	0.10 ▲	0.74	13,700	13,700	12,600	8,330	113,288,000
25/11/2014	13,500	-0.20 ▼	-1.46	13,100	13,500	13,100	4,160	56,160,000
24/11/2014	13,700	0.00 ■■	0.00	13,700	13,700	13,700	0	0
21/11/2014	13,700	0.10 ▲	0.74	13,800	13,800	12,700	4,930	67,541,000
20/11/2014	13,600	0.00 ■■	0.00	13,600	13,800	13,600	100	1,360,000
19/11/2014	13,600	0.00 ■■	0.00	13,600	13,600	13,600	40	544,000
18/11/2014	13,600	-0.20 ▼	-1.45	13,000	13,600	13,000	11,780	160,208,000
17/11/2014	13,800	0.00 ■■	0.00	13,000	13,800	13,000	110	1,518,000
14/11/2014	13,800	0.00 ■■	0.00	13,000	13,800	12,900	40	552,000
13/11/2014	13,800	-0.40 ▼	-2.82	13,700	13,800	13,300	3,100	42,780,000
12/11/2014	14,200	0.20 ▲	1.43	14,200	14,200	14,200	10	142,000
11/11/2014	14,000	0.80 ▲	6.06	12,900	14,000	12,900	680	9,520,000
10/11/2014	13,200	-0.90 ▼	-6.38	14,100	14,400	13,200	29,800	393,360,000
07/11/2014	14,100	-0.20 ▼	-1.40	13,300	14,100	13,300	1,020	14,382,000
06/11/2014	14,300	0.80 ▲	5.93	14,300	14,300	14,300	10	143,000
05/11/2014	13,500	-1.00 ▼	-6.90	15,000	15,000	13,500	1,810	24,435,000
04/11/2014	14,500	0.00 ■■	0.00	14,500	14,500	14,500	0	0
03/11/2014	14,500	0.90 ▲	6.62	14,300	14,500	14,300	120	1,740,000
31/10/2014	13,600	-0.90 ▼	-6.21	14,500	15,500	13,600	2,180	29,648,000
30/10/2014	14,500	0.10 ▲	0.69	14,500	14,500	14,500	3,310	47,995,000
29/10/2014	14,400	-1.00 ▼	-6.49	14,500	14,500	14,400	400	5,760,000
28/10/2014	15,400	0.70 ▲	4.76	15,400	15,400	15,400	10	154,000
27/10/2014	14,700	-0.70 ▼	-4.55	14,400	14,900	14,400	3,040	44,688,000
24/10/2014	15,400	0.30 ▲	1.99	15,000	15,400	14,500	4,750	73,150,000
23/10/2014	15,100	0.10 ▲	0.67	14,000	15,400	14,000	9,490	143,299,000
22/10/2014	15,000	0.70 ▲	4.90	14,400	15,300	13,300	91,050	1,365,750,000
21/10/2014	14,300	0.30 ▲	2.14	14,100	14,300	14,100	110	1,573,000
20/10/2014	14,000	0.00 ■■	0.00	14,000	14,500	14,000	350	4,900,000
17/10/2014	14,000	0.40 ▲	2.94	14,000	14,000	14,000	10	140,000
16/10/2014	13,600	-0.10 ▼	-0.73	14,000	14,000	13,000	210	2,856,000
15/10/2014	13,700	0.00 ■■	0.00	13,700	13,700	13,700	540	7,398,000
14/10/2014	13,700	0.00 ■■	0.00	13,800	13,800	13,100	18,160	248,792,000
13/10/2014	13,700	0.60 ▲	4.58	13,300	13,900	13,000	6,930	94,941,000
10/10/2014	13,100	-0.90 ▼	-6.43	13,100	13,100	13,100	1,000	13,100,000
09/10/2014	14,000	0.60 ▲	4.48	12,700	14,000	12,700	15,860	222,040,000
08/10/2014	13,400	0.00 ■■	0.00	13,400	13,400	12,700	1,790	23,986,000
07/10/2014	13,400	-0.10 ▼	-0.74	12,600	14,000	12,600	5,750	77,050,000
06/10/2014	13,500	0.20 ▲	1.50	13,500	13,500	13,000	3,390	45,765,000
03/10/2014	13,300	0.30 ▲	2.31	13,000	13,500	12,600	3,560	47,348,000
02/10/2014	13,000	0.50 ▲	4.00	12,500	13,000	12,500	161,710	2,102,230,000
01/10/2014	12,500	0.50 ▲	4.17	12,100	12,500	12,100	34,180	427,250,000
30/09/2014	12,000	-0.90 ▼	-6.98	12,000	12,900	12,000	19,720	236,640,000
29/09/2014	12,900	0.50 ▲	4.03	12,600	12,900	12,600	1,540	19,866,000
26/09/2014	12,400	0.00 ■■	0.00	12,400	12,700	12,000	13,740	170,376,000
25/09/2014	12,400	0.40 ▲	3.33	12,000	12,500	11,600	13,540	167,896,000
24/09/2014	12,000	0.60 ▲	5.26	11,600	12,000	11,500	18,090	217,080,000
23/09/2014	11,400	0.20 ▲	1.79	11,000	11,900	11,000	1,960	22,344,000
22/09/2014	11,200	0.10 ▲	0.90	11,600	11,800	11,200	26,810	300,272,000
19/09/2014	11,100	-0.70 ▼	-5.93	12,000	12,000	11,100	19,820	220,002,000
18/09/2014	11,800	0.50 ▲	4.42	11,900	12,000	10,600	6,930	81,774,000
17/09/2014	11,300	-0.40 ▼	-3.42	11,700	12,000	11,200	3,220	36,386,000
16/09/2014	11,700	0.30 ▲	2.63	11,800	12,000	11,400	880	10,296,000
15/09/2014	11,400	-0.60 ▼	-5.00	12,000	12,000	11,400	230	2,622,000
12/09/2014	12,000	0.20 ▲	1.69	12,000	12,000	11,500	5,180	62,160,000
11/09/2014	11,800	-0.10 ▼	-0.84	11,800	11,800	11,800	600	7,080,000
10/09/2014	11,900	-0.10 ▼	-0.83	11,600	12,000	11,300	3,320	39,508,000
09/09/2014	12,000	-0.10 ▼	-0.83	11,400	12,000	11,400	1,060	12,720,000
08/09/2014	12,100	0.00 ■■	0.00	12,100	12,500	11,300	1,960	23,716,000
05/09/2014	12,100	0.10 ▲	0.83	11,700	12,100	11,700	150	1,815,000
04/09/2014	12,000	0.50 ▲	4.35	11,500	12,100	11,500	1,410	16,920,000
03/09/2014	11,500	-0.70 ▼	-5.74	12,200	12,800	11,400	5,490	63,135,000
29/08/2014	12,200	0.50 ▲	4.27	12,000	12,200	11,000	11,270	137,494,000
28/08/2014	11,700	0.40 ▲	3.54	11,800	11,800	10,600	10,800	126,360,000
27/08/2014	11,300	0.10 ▲	0.89	11,200	11,300	10,900	10,610	119,893,000
26/08/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
25/08/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
22/08/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
21/08/2014	11,200	0.40 ▲	3.70	10,700	11,200	10,700	6,360	71,232,000
20/08/2014	10,800	0.00 ■■	0.00	10,800	10,900	10,800	250	2,700,000
19/08/2014	10,800	-0.10 ▼	-0.92	10,800	10,800	10,800	100	1,080,000
18/08/2014	10,900	-0.10 ▼	-0.91	10,800	10,900	10,800	320	3,488,000
15/08/2014	11,000	0.20 ▲	1.85	11,000	11,000	11,000	20	220,000
14/08/2014	10,800	-0.10 ▼	-0.92	10,900	10,900	10,800	110	1,188,000
13/08/2014	10,900	-0.20 ▼	-1.80	10,500	10,900	10,500	330	3,597,000
12/08/2014	11,100	0.10 ▲	0.91	11,100	11,100	11,100	20	222,000
11/08/2014	11,000	0.00 ■■	0.00	11,000	11,300	10,700	1,210	13,310,000
08/08/2014	11,000	0.00 ■■	0.00	10,400	11,100	10,400	500	5,500,000
07/08/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	120	1,320,000
06/08/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	30	330,000
05/08/2014	11,000	0.20 ▲	1.85	11,000	11,000	11,000	50	550,000
04/08/2014	10,800	-0.30 ▼	-2.70	11,000	11,300	10,800	1,260	13,608,000
01/08/2014	11,100	-0.10 ▼	-0.89	11,000	11,100	10,900	4,140	45,954,000
31/07/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
30/07/2014	11,200	-0.10 ▼	-0.88	10,900	11,200	10,900	1,510	16,912,000
29/07/2014	11,300	0.00 ■■	0.00	11,300	11,300	11,300	0	0
28/07/2014	11,300	0.30 ▲	2.73	11,000	11,300	11,000	320	3,616,000
25/07/2014	11,000	-0.10 ▼	-0.90	11,000	11,000	10,900	610	6,710,000
24/07/2014	11,100	0.00 ■■	0.00	11,100	11,300	11,100	510	5,661,000
23/07/2014	11,100	-0.20 ▼	-1.77	11,200	11,200	10,800	1,120	12,432,000
22/07/2014	11,300	0.00 ■■	0.00	11,000	11,300	10,600	1,700	19,210,000
21/07/2014	11,300	0.40 ▲	3.67	11,300	11,300	11,300	20	226,000
18/07/2014	10,900	0.00 ■■	0.00	10,900	11,000	10,500	1,940	21,146,000
17/07/2014	10,900	-0.10 ▼	-0.91	11,200	11,300	10,600	360	3,924,000
16/07/2014	11,000	0.10 ▲	0.92	10,700	11,000	10,500	10,540	115,940,000
15/07/2014	10,900	0.50 ▲	4.81	11,100	11,100	10,600	410	4,469,000
14/07/2014	10,400	-0.50 ▼	-4.59	11,300	11,300	10,400	720	7,488,000
11/07/2014	10,900	-0.10 ▼	-0.91	11,200	11,200	10,700	2,010	21,909,000
10/07/2014	11,000	0.00 ■■	0.00	10,400	11,300	10,400	6,600	72,600,000
09/07/2014	11,000	0.30 ▲	2.80	11,000	11,000	10,200	6,340	69,740,000
08/07/2014	10,700	-0.30 ▼	-2.73	11,100	11,100	10,700	250	2,675,000
07/07/2014	11,000	0.30 ▲	2.80	11,300	11,300	10,600	530	5,830,000
04/07/2014	10,700	-0.70 ▼	-6.14	11,000	11,300	10,700	11,920	127,544,000
03/07/2014	11,400	0.00 ■■	0.00	11,000	11,400	10,800	8,400	95,760,000
02/07/2014	11,400	0.10 ▲	0.88	11,500	11,500	10,800	9,830	112,062,000
01/07/2014	11,300	0.70 ▲	6.60	11,300	11,300	11,300	200	2,260,000
30/06/2014	10,600	-0.70 ▼	-6.19	11,500	12,000	10,600	15,430	163,558,000
27/06/2014	11,300	-0.10 ▼	-0.88	11,300	11,300	11,300	10	113,000
26/06/2014	11,400	0.00 ■■	0.00	11,400	11,400	11,400	140	1,596,000
25/06/2014	11,400	-0.10 ▼	-0.87	10,700	11,500	10,700	4,180	47,652,000
24/06/2014	11,500	0.00 ■■	0.00	11,200	11,500	10,700	1,150	13,225,000
23/06/2014	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
20/06/2014	11,500	0.10 ▲	0.88	11,300	11,500	11,300	360	4,140,000
19/06/2014	11,400	0.00 ■■	0.00	11,400	11,400	11,400	0	0
18/06/2014	11,400	-0.10 ▼	-0.87	11,000	11,400	11,000	460	5,244,000
17/06/2014	11,500	0.10 ▲	0.88	11,000	11,500	11,000	3,210	36,915,000
16/06/2014	11,400	0.20 ▲	1.79	11,200	11,400	11,200	370	4,218,000
13/06/2014	11,200	0.10 ▲	0.90	11,200	11,200	10,400	750	8,400,000
12/06/2014	11,100	0.10 ▲	0.91	11,100	11,200	11,000	1,320	14,652,000
11/06/2014	11,000	0.10 ▲	0.92	11,000	11,000	10,900	90	990,000
10/06/2014	10,900	-0.30 ▼	-2.68	11,000	11,000	10,600	180	1,962,000
09/06/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
06/06/2014	11,200	0.00 ■■	0.00	11,200	11,200	11,200	0	0
05/06/2014	11,200	0.30 ▲	2.75	11,000	11,200	10,500	270	3,024,000
04/06/2014	10,900	-0.10 ▼	-0.91	11,200	11,200	10,800	120	1,308,000
03/06/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	20	220,000
02/06/2014	11,000	-0.20 ▼	-1.79	11,000	11,000	11,000	100	1,100,000
30/05/2014	11,200	0.60 ▲	5.66	11,100	11,200	11,100	440	4,928,000
29/05/2014	11,500	-0.20 ▼	-1.71	11,600	11,700	11,200	830	9,545,000
28/05/2014	11,700	0.30 ▲	2.63	11,500	12,000	10,900	4,880	57,096,000
27/05/2014	11,400	-0.10 ▼	-0.87	11,000	12,000	10,800	2,440	27,816,000
26/05/2014	11,500	0.00 ■■	0.00	11,500	12,000	10,700	110	1,265,000
23/05/2014	11,500	0.00 ■■	0.00	10,800	11,500	10,800	40	460,000
22/05/2014	11,500	0.00 ■■	0.00	11,900	11,900	11,000	2,100	24,150,000
21/05/2014	11,500	0.00 ■■	0.00	11,700	12,000	11,500	1,070	12,305,000
20/05/2014	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
19/05/2014	11,500	0.00 ■■	0.00	11,500	11,500	11,500	2,000	23,000,000
16/05/2014	11,500	0.00 ■■	0.00	11,500	11,500	11,500	5,000	57,500,000
15/05/2014	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
14/05/2014	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
13/05/2014	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
12/05/2014	11,500	0.00 ■■	0.00	11,800	11,800	10,800	130	1,495,000
09/05/2014	11,500	0.50 ▲	4.55	11,000	11,600	11,000	590	6,785,000
08/05/2014	11,000	-0.10 ▼	-0.90	11,500	11,500	10,400	1,580	17,380,000
07/05/2014	11,100	-0.30 ▼	-2.63	11,500	11,800	11,100	580	6,438,000
06/05/2014	11,400	-0.20 ▼	-1.72	12,400	12,400	10,900	60	684,000
05/05/2014	11,600	-0.30 ▼	-2.52	11,800	11,800	11,100	2,470	28,652,000
29/04/2014	11,900	0.50 ▲	4.39	11,500	11,900	11,500	6,410	76,279,000
28/04/2014	11,400	-0.10 ▼	-0.87	11,200	12,000	11,200	2,440	27,816,000
25/04/2014	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
24/04/2014	11,500	-0.40 ▼	-3.36	11,100	11,700	11,100	9,220	106,030,000
23/04/2014	11,900	-0.10 ▼	-0.83	12,400	12,400	11,200	2,180	25,942,000
22/04/2014	12,000	0.40 ▲	3.45	11,800	12,000	11,600	2,560	30,720,000
21/04/2014	11,600	0.40 ▲	3.57	10,600	11,600	10,500	3,550	41,180,000
18/04/2014	11,200	-0.20 ▼	-1.75	12,100	12,100	10,800	3,570	39,984,000
17/04/2014	11,400	-0.40 ▼	-3.39	11,500	11,500	11,100	3,420	38,988,000
16/04/2014	11,800	0.00 ■■	0.00	11,200	11,900	11,100	3,940	46,492,000
15/04/2014	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
14/04/2014	11,800	0.00 ■■	0.00	11,800	11,800	11,800	0	0
11/04/2014	11,800	-0.10 ▼	-0.84	11,900	11,900	11,800	770	9,086,000
10/04/2014	11,900	-0.10 ▼	-0.83	12,200	12,200	11,700	7,610	90,559,000
08/04/2014	12,000	0.00 ■■	0.00	11,900	12,000	11,600	4,020	48,240,000
07/04/2014	12,000	0.10 ▲	0.84	12,300	12,300	11,400	2,520	30,240,000
04/04/2014	11,900	0.00 ■■	0.00	12,000	12,500	11,700	6,090	72,471,000
03/04/2014	11,900	0.20 ▲	1.71	11,700	12,000	11,700	7,420	88,298,000
02/04/2014	11,700	-0.10 ▼	-0.85	11,400	11,700	11,400	1,050	12,285,000
01/04/2014	11,800	0.10 ▲	0.85	11,500	11,800	11,500	2,480	29,264,000
31/03/2014	11,700	-0.10 ▼	-0.85	11,800	12,000	11,700	17,960	210,132,000
28/03/2014	11,800	0.20 ▲	1.72	11,600	12,000	11,600	6,980	82,364,000
27/03/2014	11,600	0.10 ▲	0.87	11,500	11,800	11,500	4,700	54,520,000
26/03/2014	11,500	-0.30 ▼	-2.54	12,000	12,000	11,500	15,880	182,620,000
25/03/2014	11,800	0.10 ▲	0.85	11,700	12,200	11,600	6,890	81,302,000
24/03/2014	11,700	0.20 ▲	1.74	11,900	11,900	11,100	4,140	48,438,000
21/03/2014	11,500	0.20 ▲	1.77	11,800	11,800	11,000	13,220	152,030,000
20/03/2014	11,300	-0.20 ▼	-1.74	11,000	11,300	10,800	5,680	64,184,000
19/03/2014	11,500	0.00 ■■	0.00	11,800	11,800	11,100	3,550	40,825,000
18/03/2014	11,500	0.10 ▲	0.88	11,400	11,500	11,200	5,180	59,570,000
17/03/2014	11,400	0.40 ▲	3.64	11,400	11,400	10,800	4,120	46,968,000
14/03/2014	11,000	0.00 ■■	0.00	11,000	11,300	10,900	14,240	156,640,000
13/03/2014	11,000	0.10 ▲	0.92	10,500	11,000	10,500	2,130	23,430,000
12/03/2014	10,900	0.00 ■■	0.00	10,900	10,900	10,900	0	0
11/03/2014	10,900	-0.10 ▼	-0.91	10,500	11,000	10,500	13,020	141,918,000
10/03/2014	11,000	0.10 ▲	0.92	10,700	11,000	10,700	5,100	56,100,000
07/03/2014	10,900	0.10 ▲	0.93	10,700	11,000	10,700	2,550	27,795,000
06/03/2014	10,800	0.00 ■■	0.00	10,500	10,800	10,500	2,040	22,032,000
05/03/2014	10,800	-0.10 ▼	-0.92	10,400	10,800	10,400	9,030	97,524,000
04/03/2014	10,900	-0.20 ▼	-1.80	10,600	10,900	10,500	7,020	76,518,000
03/03/2014	11,100	-0.10 ▼	-0.89	11,200	11,200	10,500	4,490	49,839,000
28/02/2014	11,200	0.50 ▲	4.67	10,700	11,200	10,300	11,280	126,336,000
27/02/2014	10,700	-0.10 ▼	-0.93	10,300	10,700	10,300	220	2,354,000
26/02/2014	10,800	-0.10 ▼	-0.92	10,500	10,800	10,500	1,600	17,280,000
25/02/2014	10,900	-0.10 ▼	-0.91	10,500	11,000	10,300	23,190	252,771,000
24/02/2014	11,000	0.00 ■■	0.00	11,000	11,000	10,400	160	1,760,000
21/02/2014	11,000	-0.20 ▼	-1.79	10,500	11,000	10,500	2,330	25,630,000
20/02/2014	11,200	-0.30 ▼	-2.61	11,200	11,200	10,700	19,340	216,608,000
19/02/2014	11,500	0.40 ▲	3.60	11,000	11,600	10,700	7,500	86,250,000
18/02/2014	11,100	-0.40 ▼	-3.48	11,200	11,200	10,700	7,220	80,142,000
17/02/2014	11,500	0.50 ▲	4.55	11,200	11,700	10,500	10,400	119,600,000
14/02/2014	11,000	-0.20 ▼	-1.79	11,000	11,000	11,000	1,250	13,750,000
13/02/2014	11,200	0.00 ■■	0.00	11,900	11,900	10,800	3,320	37,184,000
12/02/2014	11,200	-0.80 ▼	-6.67	11,400	11,900	11,200	5,960	66,752,000
11/02/2014	12,000	0.50 ▲	4.35	12,200	12,200	12,000	110	1,320,000
10/02/2014	11,500	-0.80 ▼	-6.50	11,900	11,900	11,500	770	8,855,000
07/02/2014	12,300	-0.10 ▼	-0.81	11,600	12,300	11,600	210	2,583,000
06/02/2014	12,400	0.30 ▲	2.48	12,400	12,400	12,400	20	248,000
27/01/2014	12,100	0.20 ▲	1.68	11,900	12,200	11,900	900	10,890,000
24/01/2014	11,900	0.40 ▲	3.48	12,300	12,300	11,500	10,040	119,476,000
23/01/2014	11,500	0.60 ▲	5.50	11,000	11,500	10,200	10,120	116,380,000
22/01/2014	10,900	-0.10 ▼	-0.91	10,400	10,900	10,400	560	6,104,000
21/01/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
20/01/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
17/01/2014	11,000	0.00 ■■	0.00	10,500	11,000	10,500	310	3,410,000
16/01/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
15/01/2014	11,000	0.00 ■■	0.00	11,000	11,000	11,000	0	0
14/01/2014	11,000	0.00 ■■	0.00	10,900	11,000	10,900	10,000	110,000,000
13/01/2014	11,000	-0.30 ▼	-2.65	10,800	11,300	10,800	850	9,350,000
10/01/2014	11,300	-0.20 ▼	-1.74	11,300	11,300	11,300	10	113,000
09/01/2014	11,500	0.00 ■■	0.00	11,500	11,500	11,500	0	0
08/01/2014	11,500	0.50 ▲	4.55	11,500	11,500	11,500	20	230,000
07/01/2014	11,000	-0.50 ▼	-4.35	11,500	12,000	11,000	4,530	49,830,000
06/01/2014	11,500	0.20 ▲	1.77	11,500	11,500	11,000	1,080	12,420,000
03/01/2014	11,300	-0.20 ▼	-1.74	11,200	11,500	10,800	9,750	110,175,000
02/01/2014	11,500	0.40 ▲	3.60	10,500	11,500	10,500	800	9,200,000
31/12/2013	11,100	0.60 ▲	5.71	11,000	11,100	9,800	23,850	264,735,000
30/12/2013	10,500	-0.50 ▼	-4.55	10,700	11,000	10,500	12,400	130,200,000
27/12/2013	11,000	0.30 ▲	2.80	10,700	11,000	10,700	24,720	271,920,000
26/12/2013	10,700	0.70 ▲	7.00	10,500	10,700	10,100	16,570	177,299,000
25/12/2013	10,000	0.60 ▲	6.38	9,400	10,000	9,400	21,590	215,900,000
24/12/2013	9,400	1.10 ▲	13.25	9,200	9,400	9,000	17,890	168,166,000
23/12/2013	8,300	0.00 ■■	0.00	8,800	8,800	8,300	31,610	262,363,000
20/12/2013	8,300	-0.50 ▼	-5.68	8,800	8,800	8,300	10,500	87,150,000
19/12/2013	8,800	-0.10 ▼	-1.12	8,900	8,900	8,800	5,200	45,760,000
18/12/2013	8,900	0.10 ▲	1.14	8,800	8,900	8,800	2,770	24,653,000
17/12/2013	8,800	-0.40 ▼	-4.35	8,800	8,800	8,800	10	88,000
16/12/2013	9,200	0.30 ▲	3.37	9,000	9,200	9,000	60	552,000
13/12/2013	8,900	-0.60 ▼	-6.32	9,700	9,700	8,900	4,270	38,003,000
12/12/2013	9,500	0.10 ▲	1.06	9,600	9,600	8,900	40	380,000
11/12/2013	9,400	0.00 ■■	0.00	9,300	9,700	8,900	13,240	124,456,000
10/12/2013	9,400	0.60 ▲	6.82	9,000	9,400	9,000	25,130	236,222,000
09/12/2013	8,800	0.50 ▲	6.02	8,300	8,800	8,300	49,410	434,808,000
06/12/2013	8,300	0.00 ■■	0.00	8,500	8,500	8,300	1,060	8,798,000
05/12/2013	8,300	-0.10 ▼	-1.19	8,300	8,500	8,200	27,260	226,258,000
04/12/2013	8,400	0.00 ■■	0.00	8,300	8,400	8,300	15,510	130,284,000
03/12/2013	8,400	0.20 ▲	2.44	8,000	8,400	8,000	20,760	174,384,000
02/12/2013	8,200	0.00 ■■	0.00	8,000	8,200	7,700	5,250	43,050,000
29/11/2013	8,200	0.20 ▲	2.50	7,900	8,300	7,700	10,390	85,198,000
28/11/2013	8,000	-0.20 ▼	-2.44	8,300	8,300	8,000	10,690	85,520,000
27/11/2013	8,200	0.50 ▲	6.49	8,000	8,200	7,900	42,340	347,188,000
26/11/2013	7,700	0.00 ■■	0.00	7,600	7,800	7,600	11,580	89,166,000
25/11/2013	7,700	0.20 ▲	2.67	7,500	7,700	7,500	3,950	30,415,000
22/11/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	2,600	19,500,000
21/11/2013	7,500	0.00 ■■	0.00	7,500	7,900	7,500	11,130	83,475,000
20/11/2013	7,500	0.00 ■■	0.00	7,300	7,500	7,300	400	3,000,000
19/11/2013	7,500	0.00 ■■	0.00	7,500	7,600	7,300	13,720	102,900,000
18/11/2013	7,500	0.10 ▲	1.35	7,500	7,600	7,400	7,560	56,700,000
15/11/2013	7,400	0.10 ▲	1.37	7,200	7,400	7,200	9,420	69,708,000
14/11/2013	7,300	-0.10 ▼	-1.35	7,100	7,300	7,100	340	2,482,000
13/11/2013	7,400	0.00 ■■	0.00	7,100	7,400	7,100	30	222,000
12/11/2013	7,400	0.40 ▲	5.71	7,000	7,400	7,000	6,120	45,288,000
11/11/2013	7,000	-0.30 ▼	-4.11	7,400	7,400	6,900	2,840	19,880,000
08/11/2013	7,300	-0.10 ▼	-1.35	7,300	7,400	7,300	220	1,606,000
07/11/2013	7,400	0.10 ▲	1.37	7,200	7,400	7,200	8,950	66,230,000
06/11/2013	7,300	0.10 ▲	1.39	7,400	7,400	6,900	12,330	90,009,000
05/11/2013	7,200	0.20 ▲	2.86	7,000	7,200	7,000	10,920	78,624,000
04/11/2013	7,000	0.00 ■■	0.00	7,000	7,000	7,000	3,610	25,270,000
01/11/2013	7,000	-0.10 ▼	-1.41	6,900	7,500	6,900	15,760	110,320,000
31/10/2013	7,100	-0.30 ▼	-4.05	7,100	7,300	7,000	5,560	39,476,000
30/10/2013	7,400	-0.10 ▼	-1.33	7,100	7,400	7,000	2,240	16,576,000
29/10/2013	7,500	0.00 ■■	0.00	7,100	7,500	7,100	910	6,825,000
28/10/2013	7,500	0.00 ■■	0.00	7,000	7,500	7,000	3,130	23,475,000
25/10/2013	7,500	0.00 ■■	0.00	7,800	7,800	7,500	120	900,000
24/10/2013	7,500	-0.20 ▼	-2.60	7,500	7,500	7,500	10	75,000
23/10/2013	7,700	0.10 ▲	1.32	7,800	7,800	7,400	1,140	8,778,000
22/10/2013	7,600	-0.20 ▼	-2.56	7,800	7,800	7,600	110	836,000
21/10/2013	7,800	0.10 ▲	1.30	7,900	7,900	7,200	7,810	60,918,000
18/10/2013	7,700	-0.30 ▼	-3.75	7,800	7,800	7,500	120	924,000
17/10/2013	8,000	0.20 ▲	2.56	8,000	8,000	8,000	20	160,000
16/10/2013	7,800	-0.10 ▼	-1.27	7,400	8,000	7,400	1,250	9,750,000
15/10/2013	7,900	0.50 ▲	6.76	7,200	7,900	7,000	7,720	60,988,000
14/10/2013	7,400	-0.50 ▼	-6.33	7,400	7,400	7,400	3,110	23,014,000
11/10/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
10/10/2013	7,900	0.20 ▲	2.60	7,300	7,900	7,300	2,180	17,222,000
09/10/2013	7,700	-0.30 ▼	-3.75	7,700	7,700	7,500	1,660	12,782,000
08/10/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
07/10/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
04/10/2013	8,000	0.30 ▲	3.90	7,200	8,000	7,200	4,130	33,040,000
03/10/2013	7,700	-0.50 ▼	-6.10	7,700	7,700	7,700	10	77,000
02/10/2013	8,200	0.40 ▲	5.13	7,800	8,200	7,800	120	984,000
01/10/2013	7,800	0.50 ▲	6.85	7,000	7,800	6,800	19,020	148,356,000
30/09/2013	7,300	-0.50 ▼	-6.41	8,100	8,100	7,300	5,300	38,690,000
27/09/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
26/09/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,300	2,180	17,004,000
25/09/2013	7,800	-0.20 ▼	-2.50	7,700	7,800	7,700	110	858,000
24/09/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
23/09/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
20/09/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
19/09/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
18/09/2013	8,000	0.20 ▲	2.56	8,000	8,000	8,000	10	80,000
17/09/2013	7,800	-0.20 ▼	-2.50	7,800	7,800	7,800	4,000	31,200,000
16/09/2013	8,000	0.00 ■■	0.00	7,500	8,100	7,500	2,340	18,720,000
13/09/2013	8,000	0.50 ▲	6.67	8,000	8,000	8,000	20	160,000
12/09/2013	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	270	2,025,000
11/09/2013	8,000	0.00 ■■	0.00	7,600	8,000	7,600	2,080	16,640,000
10/09/2013	8,000	0.50 ▲	6.67	8,000	8,000	8,000	10	80,000
09/09/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
06/09/2013	7,500	0.00 ■■	0.00	7,000	7,500	7,000	6,520	48,900,000
05/09/2013	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	30	225,000
04/09/2013	8,000	0.00 ■■	0.00	7,500	8,000	7,500	1,300	10,400,000
03/09/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
30/08/2013	8,000	0.50 ▲	6.67	7,000	8,000	7,000	10,050	80,400,000
29/08/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
28/08/2013	7,500	-0.50 ▼	-6.25	7,500	7,500	7,500	1,000	7,500,000
27/08/2013	8,000	0.50 ▲	6.67	8,000	8,000	8,000	10	80,000
26/08/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
23/08/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	140	1,050,000
22/08/2013	7,500	-0.40 ▼	-5.06	7,500	7,500	7,500	3,050	22,875,000
21/08/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
20/08/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
19/08/2013	7,900	-0.20 ▼	-2.47	7,600	7,900	7,600	6,290	49,691,000
16/08/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
15/08/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
14/08/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
13/08/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
12/08/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
09/08/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
08/08/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
07/08/2013	8,100	0.20 ▲	2.53	8,100	8,100	8,100	30	243,000
06/08/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
05/08/2013	7,900	0.00 ■■	0.00	7,500	7,900	7,500	780	6,162,000
02/08/2013	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	5,000	39,500,000
01/08/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
31/07/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
30/07/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
29/07/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
26/07/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
25/07/2013	8,000	0.30 ▲	3.90	7,200	8,000	7,200	540	4,320,000
24/07/2013	7,700	-0.10 ▼	-1.28	7,700	7,700	7,700	1,000	7,700,000
23/07/2013	7,800	-0.10 ▼	-1.27	8,000	8,000	7,800	3,400	26,520,000
22/07/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
19/07/2013	7,900	0.00 ■■	0.00	7,900	7,900	7,900	1,000	7,900,000
18/07/2013	7,900	-0.20 ▼	-2.47	7,900	7,900	7,900	1,000	7,900,000
17/07/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
16/07/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
15/07/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
12/07/2013	8,100	0.00 ■■	0.00	7,700	8,100	7,700	450	3,645,000
11/07/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
10/07/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
09/07/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
08/07/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
05/07/2013	8,100	-0.10 ▼	-1.22	7,900	8,100	7,900	400	3,240,000
04/07/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
03/07/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
02/07/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
01/07/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
28/06/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
27/06/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
26/06/2013	8,200	0.20 ▲	2.50	8,200	8,200	8,200	20	164,000
25/06/2013	8,000	-0.20 ▼	-2.44	7,700	8,000	7,700	40	320,000
24/06/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
21/06/2013	8,200	-0.10 ▼	-1.20	8,000	8,200	8,000	550	4,510,000
20/06/2013	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
19/06/2013	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
18/06/2013	8,300	0.00 ■■	0.00	7,800	8,300	7,800	2,900	24,070,000
17/06/2013	8,300	0.20 ▲	2.47	8,600	8,600	7,600	1,060	8,798,000
14/06/2013	8,100	0.30 ▲	3.85	8,200	8,200	7,300	3,550	28,755,000
13/06/2013	7,800	-0.40 ▼	-4.88	7,700	8,100	7,700	2,120	16,536,000
12/06/2013	8,200	0.10 ▲	1.23	8,200	8,200	8,200	10	82,000
11/06/2013	8,100	0.10 ▲	1.25	8,100	8,100	8,100	10	81,000
10/06/2013	8,000	-0.20 ▼	-2.44	7,800	8,000	7,800	510	4,080,000
07/06/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
06/06/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
05/06/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,100	200	1,640,000
04/06/2013	8,200	0.10 ▲	1.23	8,200	8,200	8,200	10	82,000
03/06/2013	8,100	-0.10 ▼	-1.22	7,700	8,100	7,700	650	5,265,000
31/05/2013	8,200	0.10 ▲	1.23	8,200	8,200	8,000	1,400	11,480,000
30/05/2013	8,100	0.10 ▲	1.25	8,100	8,100	8,100	10	81,000
29/05/2013	8,000	0.30 ▲	3.90	7,200	8,000	7,200	600	4,800,000
28/05/2013	7,700	-0.50 ▼	-6.10	8,200	8,200	7,700	110	847,000
27/05/2013	8,200	0.30 ▲	3.80	8,200	8,200	7,900	1,010	8,282,000
24/05/2013	7,900	-0.50 ▼	-5.95	7,900	7,900	7,900	380	3,002,000
23/05/2013	8,400	0.10 ▲	1.20	8,400	8,400	8,400	10	84,000
22/05/2013	8,300	0.00 ■■	0.00	8,400	8,400	8,000	1,070	8,881,000
21/05/2013	8,300	-0.10 ▼	-1.19	8,400	8,400	8,200	1,120	9,296,000
20/05/2013	8,400	0.20 ▲	2.44	7,700	8,400	7,700	1,240	10,416,000
17/05/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
16/05/2013	8,200	0.20 ▲	2.50	8,400	8,400	8,200	2,040	16,728,000
15/05/2013	8,000	-0.40 ▼	-4.76	8,000	8,000	8,000	500	4,000,000
14/05/2013	8,400	0.20 ▲	2.44	8,600	8,600	8,400	2,030	17,052,000
13/05/2013	9,200	0.20 ▲	2.22	8,600	9,200	8,600	20,450	188,140,000
10/05/2013	9,000	0.00 ■■	0.00	9,000	9,000	9,000	510	4,590,000
09/05/2013	9,000	0.00 ■■	0.00	8,600	9,000	8,500	5,640	50,760,000
08/05/2013	9,000	0.20 ▲	2.27	8,600	9,000	8,600	1,180	10,620,000
07/05/2013	8,800	-0.10 ▼	-1.12	9,100	9,100	8,600	2,760	24,288,000
06/05/2013	8,900	0.50 ▲	5.95	8,300	8,900	8,200	2,020	17,978,000
03/05/2013	8,400	-0.10 ▼	-1.18	8,000	8,400	8,000	550	4,620,000
02/05/2013	8,500	0.10 ▲	1.19	8,500	8,500	8,500	10	85,000
26/04/2013	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
25/04/2013	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
24/04/2013	8,400	-0.60 ▼	-6.67	8,400	8,400	8,400	5,030	42,252,000
23/04/2013	9,000	0.30 ▲	3.45	8,600	9,000	8,600	140	1,260,000
22/04/2013	8,700	-0.10 ▼	-1.14	8,800	8,800	8,200	340	2,958,000
18/04/2013	8,800	0.50 ▲	6.02	7,800	8,800	7,800	270	2,376,000
17/04/2013	8,300	0.00 ■■	0.00	8,300	8,300	8,300	20	166,000
16/04/2013	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
15/04/2013	8,300	0.00 ■■	0.00	7,800	8,300	7,800	11,090	92,047,000
12/04/2013	8,300	0.20 ▲	2.47	8,000	8,300	8,000	110	913,000
11/04/2013	8,100	-0.10 ▼	-1.22	8,100	8,100	8,100	1,000	8,100,000
10/04/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	0	0
09/04/2013	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	6,040	49,528,000
08/04/2013	8,400	0.30 ▲	3.70	8,000	8,500	8,000	6,410	53,844,000
05/04/2013	8,100	0.10 ▲	1.25	7,800	8,100	7,700	5,000	40,500,000
04/04/2013	8,000	-0.20 ▼	-2.44	8,000	8,000	8,000	300	2,400,000
03/04/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	30	246,000
02/04/2013	8,200	0.10 ▲	1.23	8,000	8,200	8,000	850	6,970,000
01/04/2013	8,100	-0.10 ▼	-1.22	8,100	8,100	8,100	960	7,776,000
29/03/2013	8,200	-0.10 ▼	-1.20	7,900	8,200	7,900	330	2,706,000
28/03/2013	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
27/03/2013	8,300	-0.10 ▼	-1.19	8,000	8,300	8,000	90	747,000
26/03/2013	8,400	0.00 ■■	0.00	7,900	8,400	7,900	2,360	19,824,000
25/03/2013	8,400	0.20 ▲	2.44	8,200	8,400	8,200	270	2,268,000
22/03/2013	8,200	0.00 ■■	0.00	7,900	8,200	7,900	1,050	8,610,000
21/03/2013	8,200	-0.10 ▼	-1.20	8,000	8,200	8,000	550	4,510,000
20/03/2013	8,300	0.00 ■■	0.00	8,000	8,300	8,000	600	4,980,000
19/03/2013	8,300	0.00 ■■	0.00	7,900	8,300	7,800	2,500	20,750,000
18/03/2013	8,300	-0.20 ▼	-2.35	8,000	8,300	8,000	610	5,063,000
15/03/2013	8,500	0.20 ▲	2.41	8,300	8,600	8,300	110	935,000
14/03/2013	8,300	-0.10 ▼	-1.19	8,300	8,300	8,300	500	4,150,000
13/03/2013	8,400	0.00 ■■	0.00	8,400	8,400	8,400	10	84,000
12/03/2013	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
11/03/2013	8,400	0.40 ▲	5.00	7,500	8,400	7,500	4,870	40,908,000
08/03/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
07/03/2013	8,000	-0.10 ▼	-1.23	7,800	8,000	7,800	1,230	9,840,000
06/03/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,100	1,400	11,340,000
05/03/2013	8,100	0.30 ▲	3.85	7,800	8,100	7,800	560	4,536,000
04/03/2013	7,800	-0.20 ▼	-2.50	7,700	8,000	7,700	2,010	15,678,000
01/03/2013	8,000	0.00 ■■	0.00	7,800	8,000	7,800	1,530	12,240,000
28/02/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
27/02/2013	8,000	0.00 ■■	0.00	7,800	8,000	7,800	1,790	14,320,000
26/02/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
25/02/2013	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
22/02/2013	8,000	0.20 ▲	2.56	7,700	8,000	7,700	260	2,080,000
21/02/2013	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	13,190	102,882,000
20/02/2013	8,000	0.00 ■■	0.00	7,900	8,000	7,800	1,760	14,080,000
19/02/2013	8,000	0.10 ▲	1.27	7,500	8,000	7,500	1,530	12,240,000
18/02/2013	7,900	0.30 ▲	3.95	7,700	7,900	7,600	2,730	21,567,000
08/02/2013	7,600	-0.20 ▼	-2.56	7,600	7,600	7,600	1,000	7,600,000
07/02/2013	7,800	0.30 ▲	4.00	7,600	7,800	7,600	1,010	7,878,000
06/02/2013	7,500	0.00 ■■	0.00	7,500	7,500	7,500	1,000	7,500,000
05/02/2013	7,500	-0.10 ▼	-1.32	7,100	7,500	7,100	520	3,900,000
04/02/2013	7,600	0.20 ▲	2.70	7,200	7,600	7,200	2,110	16,036,000
01/02/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
31/01/2013	7,400	-0.10 ▼	-1.33	7,400	7,400	7,400	100	740,000
30/01/2013	7,500	-0.20 ▼	-2.60	7,500	7,500	7,500	1,000	7,500,000
29/01/2013	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
28/01/2013	7,700	0.40 ▲	5.48	7,100	7,700	7,100	5,710	43,967,000
25/01/2013	7,300	-0.40 ▼	-5.19	7,300	7,300	7,200	14,950	109,135,000
24/01/2013	7,700	-0.40 ▼	-4.94	7,700	7,700	7,700	1,000	7,700,000
23/01/2013	8,100	0.00 ■■	0.00	7,900	8,100	7,900	400	3,240,000
22/01/2013	8,100	-0.40 ▼	-4.71	8,100	8,100	8,100	80	648,000
21/01/2013	8,500	0.40 ▲	4.94	8,500	8,500	8,500	310	2,635,000
18/01/2013	8,100	0.10 ▲	1.25	7,600	8,100	7,600	1,860	15,066,000
17/01/2013	8,000	0.10 ▲	1.27	8,000	8,000	8,000	500	4,000,000
16/01/2013	7,900	0.40 ▲	5.33	7,500	7,900	7,500	9,140	72,206,000
15/01/2013	7,500	0.40 ▲	5.63	7,200	7,500	7,100	20,000	150,000,000
14/01/2013	7,100	-0.20 ▼	-2.74	7,100	7,100	7,100	10	71,000
11/01/2013	7,300	0.10 ▲	1.39	7,300	7,300	7,300	1,000	7,300,000
10/01/2013	7,200	-0.10 ▼	-1.37	7,200	7,200	7,200	1,610	11,592,000
09/01/2013	7,300	-0.10 ▼	-1.35	7,300	7,300	7,300	480	3,504,000
08/01/2013	7,400	0.00 ■■	0.00	7,200	7,400	7,100	2,390	17,686,000
07/01/2013	7,400	0.10 ▲	1.37	7,400	7,400	7,400	10	74,000
04/01/2013	7,300	0.10 ▲	1.39	7,300	7,300	7,300	10	73,000
03/01/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,100	6,440	46,368,000
02/01/2013	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
28/12/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	1,500	10,800,000
27/12/2012	7,200	0.00 ■■	0.00	7,300	7,300	7,200	2,500	18,000,000
26/12/2012	7,200	-0.20 ▼	-2.70	7,300	7,400	7,100	1,390	10,008,000
25/12/2012	7,400	0.10 ▲	1.37	7,300	7,400	7,300	2,470	18,278,000
24/12/2012	7,300	0.00 ■■	0.00	7,000	7,300	7,000	540	3,942,000
21/12/2012	7,300	0.20 ▲	2.82	7,300	7,300	7,300	510	3,723,000
20/12/2012	7,100	-0.30 ▼	-4.05	7,200	7,200	7,100	8,190	58,149,000
19/12/2012	7,400	0.20 ▲	2.78	7,500	7,500	7,000	4,590	33,966,000
18/12/2012	7,200	0.30 ▲	4.35	6,700	7,200	6,700	20,380	146,736,000
17/12/2012	6,900	0.20 ▲	2.99	6,900	7,000	6,900	4,690	32,361,000
14/12/2012	6,700	0.00 ■■	0.00	6,700	6,700	6,700	260	1,742,000
13/12/2012	6,700	-0.20 ▼	-2.90	6,700	6,800	6,700	1,060	7,102,000
12/12/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
11/12/2012	6,900	0.10 ▲	1.47	6,600	6,900	6,600	550	3,795,000
10/12/2012	6,800	0.30 ▲	4.62	6,500	6,800	6,500	1,020	6,936,000
07/12/2012	6,500	-0.20 ▼	-2.99	6,500	6,500	6,500	1,000	6,500,000
06/12/2012	6,700	0.30 ▲	4.69	6,500	6,700	6,500	610	4,087,000
05/12/2012	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
04/12/2012	6,400	0.10 ▲	1.59	6,500	6,500	6,400	1,110	7,104,000
03/12/2012	6,300	-0.20 ▼	-3.08	6,700	6,700	6,300	20	126,000
30/11/2012	6,500	0.20 ▲	3.17	6,500	6,500	6,500	1,200	7,800,000
29/11/2012	6,300	-0.30 ▼	-4.55	6,500	6,600	6,300	1,960	12,348,000
28/11/2012	6,600	-0.30 ▼	-4.35	6,600	6,600	6,600	50	330,000
27/11/2012	6,900	0.30 ▲	4.55	6,600	6,900	6,400	2,730	18,837,000
26/11/2012	6,600	-0.20 ▼	-2.94	6,600	6,700	6,600	1,830	12,078,000
23/11/2012	6,800	-0.30 ▼	-4.23	6,800	6,900	6,800	5,470	37,196,000
22/11/2012	7,100	0.30 ▲	4.41	7,100	7,100	7,100	10	71,000
21/11/2012	6,800	-0.20 ▼	-2.86	6,800	7,000	6,800	400	2,720,000
20/11/2012	7,000	0.10 ▲	1.45	7,000	7,000	7,000	800	5,600,000
19/11/2012	6,900	0.00 ■■	0.00	6,600	7,000	6,600	1,960	13,524,000
16/11/2012	6,900	0.00 ■■	0.00	7,000	7,000	6,700	3,620	24,978,000
15/11/2012	6,900	0.30 ▲	4.55	6,600	6,900	6,600	2,980	20,562,000
14/11/2012	6,600	-0.20 ▼	-2.94	7,100	7,100	6,500	130	858,000
13/11/2012	6,800	0.30 ▲	4.62	6,300	6,800	6,300	410	2,788,000
12/11/2012	6,500	-0.20 ▼	-2.99	7,000	7,000	6,500	40	260,000
09/11/2012	6,700	0.00 ■■	0.00	6,500	6,800	6,500	830	5,561,000
08/11/2012	6,700	-0.30 ▼	-4.29	7,300	7,300	6,700	30	201,000
07/11/2012	7,000	0.30 ▲	4.48	7,000	7,000	7,000	10	70,000
06/11/2012	6,700	-0.30 ▼	-4.29	6,700	6,800	6,700	730	4,891,000
05/11/2012	7,000	-0.30 ▼	-4.11	7,000	7,000	7,000	5,310	37,170,000
02/11/2012	7,300	0.30 ▲	4.29	7,300	7,300	7,300	10	73,000
01/11/2012	7,000	-0.20 ▼	-2.78	7,200	7,200	6,900	5,870	41,090,000
31/10/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
30/10/2012	7,200	0.20 ▲	2.86	7,200	7,200	7,200	10	72,000
29/10/2012	7,000	-0.20 ▼	-2.78	7,000	7,000	7,000	1,050	7,350,000
26/10/2012	7,200	0.00 ■■	0.00	7,200	7,200	7,200	0	0
25/10/2012	7,200	0.20 ▲	2.86	7,200	7,200	7,200	10	72,000
24/10/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
23/10/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
22/10/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
19/10/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	790	5,530,000
18/10/2012	7,000	-0.20 ▼	-2.78	7,200	7,200	7,000	1,440	10,080,000
17/10/2012	7,200	-0.30 ▼	-4.00	7,400	7,400	7,200	4,580	32,976,000
16/10/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
15/10/2012	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	2,190	16,425,000
12/10/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
11/10/2012	7,800	0.30 ▲	4.00	7,200	7,800	7,200	2,120	16,536,000
10/10/2012	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
09/10/2012	7,500	0.00 ■■	0.00	7,200	7,500	7,200	1,720	12,900,000
08/10/2012	7,500	-0.10 ▼	-1.32	7,300	7,500	7,300	1,010	7,575,000
05/10/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
04/10/2012	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	20	152,000
03/10/2012	7,900	0.20 ▲	2.60	7,900	7,900	7,900	10	79,000
02/10/2012	7,700	0.00 ■■	0.00	7,700	7,700	7,700	0	0
01/10/2012	7,700	0.20 ▲	2.67	7,200	7,700	7,200	140	1,078,000
28/09/2012	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	2,000	15,000,000
27/09/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
26/09/2012	7,800	0.10 ▲	1.30	7,800	7,800	7,800	10	78,000
25/09/2012	7,700	-0.10 ▼	-1.28	7,500	7,800	7,500	30	231,000
24/09/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
21/09/2012	7,800	0.20 ▲	2.63	7,800	7,800	7,800	100	780,000
20/09/2012	7,600	0.20 ▲	2.70	7,600	7,600	7,600	10	76,000
19/09/2012	7,400	-0.30 ▼	-3.90	7,400	7,400	7,400	940	6,956,000
18/09/2012	7,700	-0.10 ▼	-1.28	7,700	7,700	7,700	2,000	15,400,000
17/09/2012	7,800	0.00 ■■	0.00	7,500	7,800	7,500	33,040	257,712,000
14/09/2012	7,800	-0.10 ▼	-1.27	7,700	7,800	7,700	3,100	24,180,000
13/09/2012	7,900	0.30 ▲	3.95	7,300	7,900	7,300	60	474,000
12/09/2012	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	1,000	7,600,000
11/09/2012	7,900	0.10 ▲	1.28	7,800	7,900	7,500	1,050	8,295,000
10/09/2012	7,800	0.10 ▲	1.30	7,900	7,900	7,400	120	936,000
07/09/2012	7,700	-0.20 ▼	-2.53	7,700	7,700	7,700	100	770,000
06/09/2012	7,900	-0.20 ▼	-2.47	7,800	7,900	7,800	2,010	15,879,000
05/09/2012	8,100	0.20 ▲	2.53	8,100	8,100	8,100	0	0
04/09/2012	7,900	0.00 ■■	0.00	8,100	8,100	7,800	2,050	16,195,000
31/08/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
30/08/2012	7,900	0.10 ▲	1.28	7,900	7,900	7,900	10	79,000
29/08/2012	7,800	0.10 ▲	1.30	7,500	7,900	7,500	8,040	62,712,000
28/08/2012	7,700	0.30 ▲	4.05	7,400	7,700	7,400	1,320	10,164,000
27/08/2012	7,400	0.10 ▲	1.37	7,400	7,400	7,400	10	74,000
24/08/2012	7,300	0.30 ▲	4.29	7,000	7,300	7,000	8,030	58,619,000
23/08/2012	7,000	-0.30 ▼	-4.11	7,000	7,200	7,000	3,250	22,750,000
22/08/2012	7,300	-0.30 ▼	-3.95	7,300	7,300	7,300	1,000	7,300,000
21/08/2012	7,600	-0.40 ▼	-5.00	7,700	7,700	7,600	2,600	19,760,000
20/08/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	6,010	48,080,000
17/08/2012	8,000	0.20 ▲	2.56	7,900	8,000	7,900	4,000	32,000,000
16/08/2012	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	2,670	20,826,000
15/08/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	8,000	63,200,000
14/08/2012	7,900	0.10 ▲	1.28	7,800	7,900	7,800	3,090	24,411,000
13/08/2012	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	11,520	89,856,000
10/08/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	300	2,370,000
09/08/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,800	1,200	9,480,000
08/08/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	2,500	19,750,000
07/08/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	0	0
06/08/2012	7,900	0.10 ▲	1.28	7,800	7,900	7,800	4,230	33,417,000
03/08/2012	7,800	0.00 ■■	0.00	7,500	7,900	7,500	9,930	77,454,000
02/08/2012	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	1,080	8,424,000
01/08/2012	7,900	-0.10 ▼	-1.25	7,900	8,000	7,900	1,160	9,164,000
31/07/2012	8,000	0.10 ▲	1.27	7,900	8,000	7,900	5,050	40,400,000
30/07/2012	7,900	0.10 ▲	1.28	7,700	7,900	7,700	380	3,002,000
27/07/2012	7,800	-0.20 ▼	-2.50	7,900	7,900	7,800	500	3,900,000
26/07/2012	8,000	-0.10 ▼	-1.23	8,000	8,000	8,000	3,810	30,480,000
25/07/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
24/07/2012	8,100	0.10 ▲	1.25	8,100	8,100	8,100	10	81,000
23/07/2012	8,000	-0.30 ▼	-3.61	8,000	8,000	7,900	2,500	20,000,000
20/07/2012	8,300	0.00 ■■	0.00	8,000	8,300	8,000	1,030	8,549,000
19/07/2012	8,300	0.30 ▲	3.75	8,200	8,300	7,700	2,570	21,331,000
18/07/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
17/07/2012	8,000	0.00 ■■	0.00	8,200	8,200	8,000	2,010	16,080,000
16/07/2012	8,000	-0.30 ▼	-3.61	8,000	8,000	8,000	1,500	12,000,000
13/07/2012	8,300	0.20 ▲	2.47	8,300	8,300	8,300	10	83,000
12/07/2012	8,100	0.30 ▲	3.85	8,100	8,100	8,100	10	81,000
11/07/2012	7,800	-0.10 ▼	-1.27	7,800	7,900	7,800	1,750	13,650,000
10/07/2012	7,900	-0.30 ▼	-3.66	7,900	7,900	7,900	720	5,688,000
09/07/2012	8,200	0.00 ■■	0.00	8,000	8,200	8,000	1,000	8,200,000
06/07/2012	8,200	0.30 ▲	3.80	7,900	8,200	7,900	2,890	23,698,000
05/07/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	4,000	31,600,000
04/07/2012	7,900	0.00 ■■	0.00	7,900	8,000	7,900	3,750	29,625,000
03/07/2012	7,900	0.10 ▲	1.28	7,500	8,000	7,500	35,410	279,739,000
02/07/2012	7,800	-0.20 ▼	-2.50	8,100	8,400	7,700	2,860	22,308,000
29/06/2012	8,000	0.00 ■■	0.00	8,100	8,100	7,600	1,160	9,280,000
28/06/2012	8,000	0.20 ▲	2.56	7,500	8,000	7,500	1,510	12,080,000
27/06/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
26/06/2012	7,800	0.00 ■■	0.00	8,100	8,100	7,800	210	1,638,000
25/06/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,800	0	0
22/06/2012	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	3,240	25,272,000
21/06/2012	7,900	-0.20 ▼	-2.47	7,900	7,900	7,900	190	1,501,000
20/06/2012	8,100	0.00 ■■	0.00	8,000	8,100	8,000	400	3,240,000
19/06/2012	8,100	0.00 ■■	0.00	8,000	8,200	8,000	2,500	20,250,000
18/06/2012	8,100	0.10 ▲	1.25	7,700	8,100	7,700	1,780	14,418,000
15/06/2012	8,000	-0.10 ▼	-1.23	8,000	8,000	7,900	4,230	33,840,000
14/06/2012	8,100	0.10 ▲	1.25	8,000	8,100	8,000	3,210	26,001,000
13/06/2012	8,000	0.20 ▲	2.56	8,000	8,000	8,000	10	80,000
12/06/2012	7,800	-0.20 ▼	-2.50	8,100	8,100	7,800	70	546,000
11/06/2012	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	740	5,920,000
08/06/2012	8,100	0.10 ▲	1.25	7,900	8,100	7,900	6,210	50,301,000
07/06/2012	8,000	0.00 ■■	0.00	8,000	8,100	7,800	6,640	53,120,000
06/06/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
05/06/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10	80,000
04/06/2012	8,000	0.20 ▲	2.56	8,100	8,100	7,700	3,120	24,960,000
01/06/2012	7,800	0.00 ■■	0.00	7,500	8,000	7,500	700	5,460,000
31/05/2012	7,800	-0.20 ▼	-2.50	7,800	7,800	7,800	20	156,000
30/05/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
29/05/2012	8,000	-0.20 ▼	-2.44	8,000	8,000	8,000	520	4,160,000
28/05/2012	8,200	-0.10 ▼	-1.20	8,200	8,200	8,000	640	5,248,000
25/05/2012	8,300	0.30 ▲	3.75	8,100	8,300	8,000	10,420	86,486,000
24/05/2012	8,000	0.00 ■■	0.00	7,800	8,000	7,600	9,690	77,520,000
23/05/2012	8,000	0.10 ▲	1.27	7,700	8,000	7,600	4,700	37,600,000
22/05/2012	7,900	-0.20 ▼	-2.47	8,300	8,300	7,900	260	2,054,000
21/05/2012	8,100	0.30 ▲	3.85	8,100	8,100	8,100	3,460	28,026,000
18/05/2012	7,800	0.00 ■■	0.00	7,900	8,000	7,500	5,310	41,418,000
17/05/2012	7,800	-0.30 ▼	-3.70	7,700	8,000	7,700	18,420	143,676,000
16/05/2012	8,100	-0.40 ▼	-4.71	8,500	8,500	8,100	5,000	40,500,000
15/05/2012	8,500	-0.40 ▼	-4.49	8,500	8,600	8,500	6,150	52,275,000
14/05/2012	8,900	-0.40 ▼	-4.30	9,100	9,100	8,900	8,030	71,467,000
11/05/2012	9,300	0.20 ▲	2.20	8,800	9,300	8,800	3,010	27,993,000
10/05/2012	10,000	0.00 ■■	0.00	10,000	10,000	9,900	14,040	140,400,000
09/05/2012	10,000	0.10 ▲	1.01	9,500	10,000	9,500	3,070	30,700,000
08/05/2012	9,900	0.30 ▲	3.12	10,000	10,000	9,800	32,630	323,037,000
07/05/2012	9,600	-0.10 ▼	-1.03	10,100	10,100	9,600	20,380	195,648,000
04/05/2012	9,700	0.30 ▲	3.19	9,700	9,800	9,100	22,950	222,615,000
03/05/2012	9,400	0.30 ▲	3.30	9,500	9,500	9,400	8,050	75,670,000
02/05/2012	9,100	0.40 ▲	4.60	9,100	9,100	9,100	2,410	21,931,000
27/04/2012	8,700	-0.10 ▼	-1.14	8,900	9,000	8,700	2,510	21,837,000
26/04/2012	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	1,020	8,976,000
25/04/2012	9,000	0.40 ▲	4.65	8,400	9,000	8,400	12,520	112,680,000
24/04/2012	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	1,000	8,600,000
23/04/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	6,180	55,620,000
20/04/2012	9,000	0.00 ■■	0.00	9,000	9,000	8,700	10,850	97,650,000
19/04/2012	9,000	0.30 ▲	3.45	8,700	9,000	8,700	10,180	91,620,000
18/04/2012	8,700	0.00 ■■	0.00	8,600	8,700	8,600	540	4,698,000
17/04/2012	8,700	0.40 ▲	4.82	8,300	8,700	8,300	13,030	113,361,000
16/04/2012	8,300	0.00 ■■	0.00	8,400	8,500	8,200	17,280	143,424,000
13/04/2012	8,300	0.20 ▲	2.47	8,100	8,300	8,100	1,030	8,549,000
12/04/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	5,040	40,824,000
11/04/2012	8,100	0.10 ▲	1.25	8,100	8,100	8,100	200	1,620,000
10/04/2012	8,000	-0.30 ▼	-3.61	8,000	8,000	8,000	270	2,160,000
09/04/2012	8,300	-0.10 ▼	-1.19	8,300	8,300	8,300	100	830,000
06/04/2012	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
05/04/2012	8,400	0.00 ■■	0.00	8,000	8,400	8,000	1,010	8,484,000
04/04/2012	8,400	0.40 ▲	5.00	8,000	8,400	8,000	560	4,704,000
03/04/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
30/03/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	1,740	13,920,000
29/03/2012	8,000	-0.30 ▼	-3.61	8,000	8,000	8,000	1,300	10,400,000
28/03/2012	8,300	0.10 ▲	1.22	7,800	8,600	7,800	10,510	87,233,000
27/03/2012	8,200	0.00 ■■	0.00	7,900	8,500	7,900	23,970	196,554,000
26/03/2012	8,200	0.10 ▲	1.23	7,700	8,200	7,700	1,010	8,282,000
23/03/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,100	0	0
22/03/2012	8,100	-0.10 ▼	-1.22	8,000	8,100	8,000	4,500	36,450,000
21/03/2012	8,200	0.20 ▲	2.50	8,000	8,200	8,000	17,920	146,944,000
20/03/2012	8,000	0.00 ■■	0.00	8,000	8,100	8,000	6,710	53,680,000
19/03/2012	8,000	0.00 ■■	0.00	8,000	8,100	8,000	2,250	18,000,000
16/03/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	470	3,760,000
15/03/2012	8,000	0.00 ■■	0.00	7,900	8,100	7,900	2,100	16,800,000
14/03/2012	8,000	-0.20 ▼	-2.44	8,000	8,000	8,000	100	800,000
13/03/2012	8,200	0.00 ■■	0.00	8,200	8,200	8,200	100	820,000
12/03/2012	8,200	0.00 ■■	0.00	7,900	8,200	7,900	5,250	43,050,000
09/03/2012	8,200	0.20 ▲	2.50	8,000	8,200	7,700	6,850	56,170,000
08/03/2012	8,000	-0.30 ▼	-3.61	8,000	8,000	8,000	4,860	38,880,000
07/03/2012	8,300	0.00 ■■	0.00	8,100	8,300	8,100	1,960	16,268,000
06/03/2012	8,300	-0.30 ▼	-3.49	8,300	8,300	8,300	6,100	50,630,000
05/03/2012	8,600	0.40 ▲	4.88	8,500	8,600	8,500	5,390	46,354,000
02/03/2012	8,200	-0.10 ▼	-1.20	8,200	8,200	8,200	2,590	21,238,000
01/03/2012	8,300	-0.20 ▼	-2.35	8,600	8,600	8,100	3,700	30,710,000
29/02/2012	8,500	0.30 ▲	3.66	8,500	8,500	8,200	2,110	17,935,000
28/02/2012	8,200	-0.20 ▼	-2.38	8,200	8,200	8,200	2,730	22,386,000
27/02/2012	8,400	0.20 ▲	2.44	8,400	8,400	8,400	200	1,680,000
24/02/2012	8,200	-0.20 ▼	-2.38	8,200	8,700	8,200	2,580	21,156,000
23/02/2012	8,400	0.00 ■■	0.00	8,400	8,400	8,400	0	0
22/02/2012	8,400	0.30 ▲	3.70	7,900	8,400	7,900	20	168,000
21/02/2012	8,100	-0.30 ▼	-3.57	8,100	8,100	8,100	4,700	38,070,000
20/02/2012	8,400	0.30 ▲	3.70	8,000	8,400	8,000	8,050	67,620,000
17/02/2012	8,100	0.30 ▲	3.85	8,000	8,100	8,000	17,890	144,909,000
16/02/2012	7,800	-0.20 ▼	-2.50	7,800	7,800	7,800	510	3,978,000
15/02/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
14/02/2012	8,000	0.30 ▲	3.90	7,900	8,000	7,900	6,700	53,600,000
13/02/2012	7,700	0.00 ■■	0.00	7,700	7,700	7,700	1,480	11,396,000
10/02/2012	7,700	-0.30 ▼	-3.75	8,400	8,400	7,700	12,850	98,945,000
09/02/2012	8,000	0.00 ■■	0.00	8,400	8,400	8,000	20	160,000
08/02/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	500	4,000,000
07/02/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	0	0
06/02/2012	8,000	-0.40 ▼	-4.76	8,000	8,000	8,000	220	1,760,000
03/02/2012	8,400	0.30 ▲	3.70	8,100	8,400	8,100	7,530	63,252,000
02/02/2012	8,100	0.30 ▲	3.85	7,600	8,100	7,600	3,770	30,537,000
01/02/2012	7,800	-0.30 ▼	-3.70	7,800	8,000	7,800	5,050	39,390,000
31/01/2012	8,100	0.20 ▲	2.53	7,600	8,100	7,600	320	2,592,000
30/01/2012	7,900	0.00 ■■	0.00	8,000	8,000	7,900	5,400	42,660,000
20/01/2012	7,900	0.30 ▲	3.95	7,700	7,900	7,700	210	1,659,000
19/01/2012	7,600	-0.20 ▼	-2.56	7,600	8,000	7,600	20	152,000
18/01/2012	7,800	0.30 ▲	4.00	7,700	7,800	7,600	240	1,872,000
17/01/2012	7,500	-0.10 ▼	-1.32	7,500	7,500	7,500	2,200	16,500,000
16/01/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
13/01/2012	7,600	0.30 ▲	4.11	7,400	7,600	7,400	6,130	46,588,000
12/01/2012	7,300	0.30 ▲	4.29	7,300	7,300	7,300	4,020	29,346,000
11/01/2012	7,000	0.00 ■■	0.00	7,000	7,000	7,000	0	0
10/01/2012	7,000	0.20 ▲	2.94	7,000	7,000	6,800	600	4,200,000
09/01/2012	6,800	0.30 ▲	4.62	6,800	6,800	6,800	4,850	32,980,000
06/01/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
05/01/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,500	2,600	16,900,000
04/01/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
03/01/2012	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
30/12/2011	6,500	0.00 ■■	0.00	6,500	6,500	6,500	0	0
29/12/2011	6,500	-0.10 ▼	-1.52	6,900	6,900	6,500	37,200	241,800,000
28/12/2011	6,600	-0.30 ▼	-4.35	6,600	6,600	6,600	430	2,838,000
27/12/2011	6,900	0.00 ■■	0.00	6,900	6,900	6,900	0	0
26/12/2011	6,900	0.00 ■■	0.00	6,700	6,900	6,700	30	207,000
23/12/2011	6,900	0.00 ■■	0.00	6,900	6,900	6,900	11,010	75,969,000
22/12/2011	6,900	0.00 ■■	0.00	7,000	7,100	6,900	13,000	89,700,000
21/12/2011	6,900	0.00 ■■	0.00	6,700	6,900	6,700	2,600	17,940,000
20/12/2011	6,900	0.00 ■■	0.00	6,600	6,900	6,600	500	3,450,000
19/12/2011	6,900	-0.20 ▼	-2.82	6,900	6,900	6,900	1,000	6,900,000
16/12/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,100	0	0
15/12/2011	7,100	-0.10 ▼	-1.39	6,900	7,100	6,900	600	4,260,000
14/12/2011	7,200	-0.30 ▼	-4.00	7,200	7,200	7,200	11,050	79,560,000
13/12/2011	7,500	0.30 ▲	4.17	7,400	7,500	7,400	510	3,825,000
12/12/2011	7,200	0.30 ▲	4.35	7,200	7,200	7,200	10	72,000
09/12/2011	6,900	0.30 ▲	4.55	6,600	6,900	6,600	2,440	16,836,000
08/12/2011	6,600	0.30 ▲	4.76	6,500	6,600	6,500	280	1,848,000
07/12/2011	6,300	0.30 ▲	5.00	6,300	6,300	6,300	1,160	7,308,000
06/12/2011	6,000	0.20 ▲	3.45	6,000	6,000	6,000	3,970	23,820,000
05/12/2011	5,800	0.20 ▲	3.57	5,800	5,800	5,800	200	1,160,000
02/12/2011	5,600	-0.20 ▼	-3.45	6,000	6,000	5,600	1,120	6,272,000
01/12/2011	5,800	0.00 ■■	0.00	6,000	6,000	5,800	2,040	11,832,000
30/11/2011	5,800	-0.30 ▼	-4.92	5,800	6,100	5,800	11,880	68,904,000
29/11/2011	6,100	-0.30 ▼	-4.69	6,400	6,400	6,100	8,230	50,203,000
28/11/2011	6,400	0.00 ■■	0.00	6,400	6,400	6,400	0	0
25/11/2011	6,400	-0.30 ▼	-4.48	6,400	6,400	6,400	2,000	12,800,000
24/11/2011	6,700	-0.30 ▼	-4.29	6,700	6,700	6,700	2,110	14,137,000
23/11/2011	7,000	0.00 ■■	0.00	7,000	7,000	7,000	3,000	21,000,000
22/11/2011	7,000	-0.30 ▼	-4.11	7,300	7,300	7,000	34,200	239,400,000
21/11/2011	7,300	-0.30 ▼	-3.95	7,300	7,400	7,300	6,120	44,676,000
18/11/2011	7,600	0.00 ■■	0.00	7,600	7,600	7,600	0	0
17/11/2011	7,600	0.30 ▲	4.11	7,600	7,600	7,600	10	76,000
16/11/2011	7,300	-0.20 ▼	-2.67	7,500	7,500	7,200	8,260	60,298,000
15/11/2011	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	850	6,375,000
14/11/2011	7,800	0.30 ▲	4.00	7,800	7,800	7,800	500	3,900,000
11/11/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
10/11/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
09/11/2011	7,500	0.00 ■■	0.00	7,500	7,500	7,500	0	0
08/11/2011	7,500	-0.30 ▼	-3.85	7,500	7,500	7,500	2,600	19,500,000
07/11/2011	7,800	0.20 ▲	2.63	7,800	7,800	7,800	1,160	9,048,000
04/11/2011	7,600	0.30 ▲	4.11	7,600	7,600	7,600	390	2,964,000
03/11/2011	7,300	-0.30 ▼	-3.95	7,300	7,300	7,300	20	146,000
02/11/2011	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	210	1,596,000
01/11/2011	7,900	-0.10 ▼	-1.25	7,800	7,900	7,800	2,010	15,879,000
31/10/2011	8,000	-0.20 ▼	-2.44	7,800	8,000	7,800	4,040	32,320,000
28/10/2011	8,200	0.30 ▲	3.80	8,200	8,200	8,200	100	820,000
27/10/2011	7,900	0.30 ▲	3.95	7,600	7,900	7,600	11,000	86,900,000
26/10/2011	7,600	-0.30 ▼	-3.80	7,600	7,600	7,600	510	3,876,000
25/10/2011	7,900	0.00 ■■	0.00	7,600	7,900	7,600	2,400	18,960,000
24/10/2011	7,900	-0.40 ▼	-4.82	8,400	8,400	7,900	800	6,320,000
21/10/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,300	0	0
20/10/2011	8,300	0.00 ■■	0.00	8,300	8,300	8,300	1,100	9,130,000
19/10/2011	8,300	-0.40 ▼	-4.60	8,900	8,900	8,300	20	166,000
18/10/2011	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
17/10/2011	8,700	0.00 ■■	0.00	8,700	8,700	8,700	0	0
14/10/2011	8,700	0.20 ▲	2.35	8,700	8,700	8,700	70	609,000
13/10/2011	8,500	0.30 ▲	3.66	8,500	8,500	8,500	1,100	9,350,000
12/10/2011	8,200	-0.30 ▼	-3.53	8,200	8,200	8,200	100	820,000
11/10/2011	8,500	-0.30 ▼	-3.41	8,500	8,500	8,500	200	1,700,000
10/10/2011	8,800	0.10 ▲	1.15	8,300	8,800	8,300	580	5,104,000
07/10/2011	8,700	0.00 ■■	0.00	8,300	8,700	8,300	1,120	9,744,000
06/10/2011	8,700	0.40 ▲	4.82	8,000	8,700	8,000	150	1,305,000
05/10/2011	8,300	-0.10 ▼	-1.19	8,300	8,300	8,300	200	1,660,000
04/10/2011	8,400	0.10 ▲	1.20	8,400	8,400	8,200	310	2,604,000
03/10/2011	8,300	0.10 ▲	1.22	8,300	8,300	8,300	300	2,490,000
30/09/2011	8,200	-0.10 ▼	-1.20	8,000	8,200	8,000	520	4,264,000
29/09/2011	8,300	-0.10 ▼	-1.19	8,400	8,400	8,300	1,100	9,130,000
28/09/2011	8,400	0.00 ■■	0.00	8,400	8,500	8,400	1,030	8,652,000
27/09/2011	8,400	-0.20 ▼	-2.33	8,400	8,400	8,400	14,570	122,388,000
26/09/2011	8,600	0.10 ▲	1.18	8,600	8,600	8,600	200	1,720,000
23/09/2011	8,500	-0.30 ▼	-3.41	9,200	9,200	8,500	1,040	8,840,000
22/09/2011	8,800	0.20 ▲	2.33	8,800	8,800	8,800	30	264,000
21/09/2011	8,600	-0.40 ▼	-4.44	8,600	8,600	8,600	60	516,000
20/09/2011	9,000	-0.40 ▼	-4.26	9,000	9,000	9,000	1,010	9,090,000
19/09/2011	9,400	0.40 ▲	4.44	9,200	9,400	9,200	60	564,000
16/09/2011	9,000	0.00 ■■	0.00	9,000	9,400	8,600	1,140	10,260,000
15/09/2011	9,000	-0.40 ▼	-4.26	9,100	9,100	9,000	490	4,410,000
14/09/2011	9,400	0.10 ▲	1.08	9,400	9,400	9,400	10	94,000
13/09/2011	9,300	0.00 ■■	0.00	9,300	9,300	9,300	7,260	67,518,000
12/09/2011	9,300	0.30 ▲	3.33	8,800	9,300	8,800	17,620	163,866,000
09/09/2011	9,000	0.40 ▲	4.65	8,300	9,000	8,300	19,870	178,830,000
08/09/2011	8,600	0.40 ▲	4.88	8,600	8,600	8,600	20,580	176,988,000
07/09/2011	8,200	0.00 ■■	0.00	8,200	8,200	8,200	5,000	41,000,000
06/09/2011	8,200	-0.20 ▼	-2.38	8,200	8,200	8,200	500	4,100,000
05/09/2011	8,400	-0.30 ▼	-3.45	9,100	9,100	8,400	500	4,200,000
01/09/2011	8,700	0.00 ■■	0.00	8,900	8,900	8,700	8,830	76,821,000
31/08/2011	8,700	-0.10 ▼	-1.14	8,700	8,700	8,700	1,850	16,095,000
30/08/2011	8,800	-0.30 ▼	-3.30	8,800	8,800	8,800	10,300	90,640,000
29/08/2011	9,100	0.40 ▲	4.60	8,300	9,100	8,300	7,370	67,067,000
26/08/2011	8,700	0.40 ▲	4.82	8,300	8,700	8,300	9,050	78,735,000
25/08/2011	8,300	0.10 ▲	1.22	8,200	8,300	8,200	1,760	14,608,000
24/08/2011	8,200	0.10 ▲	1.23	8,500	8,500	8,200	710	5,822,000
23/08/2011	8,100	-0.10 ▼	-1.22	8,600	8,600	8,100	29,430	238,383,000
22/08/2011	8,200	0.00 ■■	0.00	8,600	8,600	8,200	20	164,000
19/08/2011	8,200	-0.20 ▼	-2.38	8,200	8,200	8,200	500	4,100,000
18/08/2011	8,400	0.20 ▲	2.44	8,200	8,600	8,200	9,140	76,776,000
17/08/2011	8,200	0.00 ■■	0.00	8,500	8,600	8,200	17,500	143,500,000
16/08/2011	8,200	-0.20 ▼	-2.38	8,100	8,500	8,100	170	1,394,000
15/08/2011	8,400	0.20 ▲	2.44	8,200	8,400	8,200	240	2,016,000
12/08/2011	8,200	0.00 ■■	0.00	8,200	8,500	8,200	260	2,132,000
11/08/2011	8,200	-0.10 ▼	-1.20	8,300	8,300	8,100	1,510	12,382,000
10/08/2011	8,300	0.30 ▲	3.75	8,300	8,300	8,300	10	83,000
09/08/2011	8,000	-0.30 ▼	-3.61	8,000	8,300	8,000	5,720	45,760,000
08/08/2011	8,300	-0.20 ▼	-2.35	8,300	8,300	8,300	880	7,304,000
05/08/2011	8,500	0.00 ■■	0.00	8,500	8,500	8,500	0	0
04/08/2011	8,500	0.10 ▲	1.19	8,500	8,500	8,500	500	4,250,000
03/08/2011	8,400	-0.10 ▼	-1.18	8,200	8,400	8,100	9,510	79,884,000
02/08/2011	8,500	-0.40 ▼	-4.49	8,500	8,500	8,500	3,700	31,450,000
01/08/2011	8,900	0.30 ▲	3.49	8,300	9,000	8,300	14,610	130,029,000
29/07/2011	8,600	0.40 ▲	4.88	8,200	8,600	8,200	9,700	83,420,000
28/07/2011	8,200	0.10 ▲	1.23	8,200	8,500	8,100	25,630	210,166,000
27/07/2011	8,100	-0.30 ▼	-3.57	8,100	8,200	8,100	780	6,318,000
26/07/2011	8,400	-0.10 ▼	-1.18	8,200	8,600	8,200	19,080	160,272,000
25/07/2011	8,500	0.20 ▲	2.41	8,400	8,500	8,400	10,520	89,420,000
22/07/2011	8,300	-0.10 ▼	-1.19	8,500	8,600	8,100	7,800	64,740,000
21/07/2011	8,400	0.00 ■■	0.00	8,200	8,400	8,000	44,510	373,884,000
20/07/2011	8,400	-0.30 ▼	-3.45	8,400	8,400	8,400	900	7,560,000
19/07/2011	8,700	0.10 ▲	1.16	8,500	8,700	8,300	660	5,742,000
18/07/2011	8,600	0.10 ▲	1.18	8,500	8,600	8,500	3,500	30,100,000
15/07/2011	8,500	0.00 ■■	0.00	8,400	8,800	8,400	2,860	24,310,000
14/07/2011	8,500	0.10 ▲	1.19	8,400	8,500	8,400	2,010	17,085,000
13/07/2011	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	40	336,000
12/07/2011	8,500	0.10 ▲	1.19	8,500	8,500	8,500	21,010	178,585,000
11/07/2011	8,400	0.00 ■■	0.00	8,400	8,400	8,400	1,000	8,400,000
08/07/2011	8,400	0.00 ■■	0.00	8,300	8,800	8,300	6,340	53,256,000
07/07/2011	8,400	0.20 ▲	2.44	8,600	8,600	8,200	40,710	341,964,000
06/07/2011	8,200	-0.10 ▼	-1.20	8,200	8,600	8,200	7,500	61,500,000
05/07/2011	8,300	0.00 ■■	0.00	8,600	8,600	8,200	13,690	113,627,000
04/07/2011	8,300	-0.10 ▼	-1.19	8,100	8,600	8,100	16,420	136,286,000
01/07/2011	8,400	0.30 ▲	3.70	7,800	8,400	7,800	1,020	8,568,000
30/06/2011	8,100	-0.30 ▼	-3.57	8,100	8,200	8,100	6,000	48,600,000
29/06/2011	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	2,220	18,648,000
28/06/2011	8,500	0.20 ▲	2.41	8,300	8,600	8,200	13,010	110,585,000
27/06/2011	8,300	-0.20 ▼	-2.35	8,100	8,800	8,100	26,570	220,531,000
24/06/2011	8,500	0.00 ■■	0.00	8,400	8,500	8,400	8,300	70,550,000
23/06/2011	8,500	0.30 ▲	3.66	8,000	8,500	8,000	1,210	10,285,000
22/06/2011	8,200	0.00 ■■	0.00	8,600	8,600	8,200	10,440	85,608,000
21/06/2011	8,200	0.00 ■■	0.00	8,100	8,400	8,100	18,770	153,914,000
20/06/2011	8,200	0.10 ▲	1.23	8,100	8,200	8,100	6,700	54,940,000
17/06/2011	8,100	0.00 ■■	0.00	8,000	8,200	8,000	20,130	163,053,000
16/06/2011	8,100	0.30 ▲	3.85	7,700	8,100	7,700	32,700	264,870,000
15/06/2011	7,800	0.00 ■■	0.00	8,000	8,000	7,800	22,330	174,174,000
14/06/2011	7,800	0.10 ▲	1.30	7,900	8,000	7,800	26,200	204,360,000
13/06/2011	7,700	-0.10 ▼	-1.28	7,800	8,000	7,700	20,400	157,080,000
10/06/2011	7,800	0.00 ■■	0.00	7,900	7,900	7,800	7,210	56,238,000
09/06/2011	7,800	-0.10 ▼	-1.27	7,800	7,800	7,800	2,700	21,060,000
08/06/2011	7,900	0.20 ▲	2.60	7,800	7,900	7,800	13,630	107,677,000
07/06/2011	7,700	-0.10 ▼	-1.28	7,700	7,900	7,700	47,300	364,210,000
06/06/2011	7,800	-0.10 ▼	-1.27	8,000	8,000	7,800	45,430	354,354,000
03/06/2011	7,900	-0.10 ▼	-1.25	7,800	8,000	7,800	11,190	88,401,000
02/06/2011	8,000	0.30 ▲	3.90	7,700	8,000	7,700	17,690	141,520,000
01/06/2011	7,700	0.10 ▲	1.32	7,800	7,900	7,700	27,700	213,290,000
31/05/2011	7,600	0.00 ■■	0.00	7,600	7,800	7,600	37,300	283,480,000
30/05/2011	7,600	0.00 ■■	0.00	7,600	7,600	7,600	18,440	140,144,000
27/05/2011	7,600	0.30 ▲	4.11	7,600	7,600	7,600	5,060	38,456,000
26/05/2011	7,300	0.10 ▲	1.39	7,300	7,400	7,300	63,480	463,404,000
25/05/2011	7,200	-0.10 ▼	-1.37	7,400	7,400	7,200	98,270	707,544,000
24/05/2011	7,300	-0.20 ▼	-2.67	7,500	7,500	7,300	109,910	802,343,000
23/05/2011	7,500	0.00 ■■	0.00	7,400	7,600	7,400	22,270	167,025,000
20/05/2011	7,500	0.00 ■■	0.00	7,400	7,500	7,400	29,810	223,575,000
19/05/2011	7,500	0.00 ■■	0.00	7,200	7,800	7,200	14,140	106,050,000
18/05/2011	7,500	-0.10 ▼	-1.32	7,400	7,600	7,400	2,660	19,950,000
17/05/2011	7,600	0.30 ▲	4.11	7,400	7,600	7,300	17,940	136,344,000
16/05/2011	7,300	-0.10 ▼	-1.35	7,500	7,700	7,200	71,720	523,556,000
13/05/2011	7,400	0.00 ■■	0.00	7,500	7,500	7,400	10,930	80,882,000
12/05/2011	7,400	0.00 ■■	0.00	7,400	7,500	7,400	11,930	88,282,000
11/05/2011	7,400	0.00 ■■	0.00	7,200	7,500	7,200	6,230	46,102,000
10/05/2011	8,300	-0.20 ▼	-2.35	8,200	8,700	8,200	15,170	125,911,000
09/05/2011	8,500	-0.10 ▼	-1.16	8,500	8,500	8,500	3,010	25,585,000
06/05/2011	8,600	0.00 ■■	0.00	8,500	8,600	8,500	2,360	20,296,000
05/05/2011	8,600	0.00 ■■	0.00	8,400	8,600	8,300	14,880	127,968,000
04/05/2011	8,600	0.20 ▲	2.38	8,600	8,600	8,400	9,520	81,872,000
29/04/2011	8,400	0.40 ▲	5.00	8,300	8,400	8,200	26,670	224,028,000
28/04/2011	8,000	0.30 ▲	3.90	7,800	8,000	7,800	6,630	53,040,000
27/04/2011	7,700	0.10 ▲	1.32	7,600	7,700	7,600	4,050	31,185,000
26/04/2011	7,600	-0.10 ▼	-1.30	7,800	7,800	7,600	16,130	122,588,000
25/04/2011	7,700	0.00 ■■	0.00	7,400	7,900	7,400	4,290	33,033,000
22/04/2011	7,700	-0.20 ▼	-2.53	7,700	7,700	7,700	1,370	10,549,000
21/04/2011	7,900	0.00 ■■	0.00	7,600	8,000	7,600	6,990	55,221,000
20/04/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,600	12,010	94,879,000
19/04/2011	7,900	-0.20 ▼	-2.47	7,900	7,900	7,800	13,600	107,440,000
18/04/2011	8,100	0.10 ▲	1.25	7,600	8,100	7,600	1,565	12,676,500
15/04/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	2,290	18,320,000
14/04/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	5,740	45,920,000
13/04/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	6,600	52,800,000
08/04/2011	8,000	0.00 ■■	0.00	8,000	8,000	7,900	330	2,640,000
07/04/2011	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	5,300	42,400,000
06/04/2011	8,100	0.10 ▲	1.25	8,000	8,100	7,900	7,020	56,862,000
05/04/2011	8,000	0.00 ■■	0.00	8,000	8,100	8,000	5,430	43,440,000
04/04/2011	8,000	0.00 ■■	0.00	8,000	8,100	8,000	6,390	51,120,000
01/04/2011	8,000	-0.10 ▼	-1.23	8,000	8,100	8,000	5,000	40,000,000
31/03/2011	8,100	-0.10 ▼	-1.22	8,100	8,200	8,100	7,000	56,700,000
30/03/2011	8,200	0.10 ▲	1.23	8,000	8,200	8,000	11,550	94,710,000
29/03/2011	8,100	0.10 ▲	1.25	8,000	8,100	8,000	10,080	81,648,000
28/03/2011	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	3,480	27,840,000
25/03/2011	8,100	-0.20 ▼	-2.41	8,300	8,300	8,000	15,350	124,335,000
24/03/2011	8,300	0.10 ▲	1.22	8,200	8,300	8,200	3,800	31,540,000
23/03/2011	8,200	0.00 ■■	0.00	8,300	8,300	8,100	7,800	63,960,000
22/03/2011	8,200	0.00 ■■	0.00	8,200	8,300	8,200	11,950	97,990,000
21/03/2011	8,200	0.00 ■■	0.00	8,300	8,300	8,200	22,360	183,352,000
18/03/2011	8,200	0.10 ▲	1.23	8,100	8,200	8,000	6,940	56,908,000
17/03/2011	8,100	0.10 ▲	1.25	8,100	8,100	8,000	5,000	40,500,000
16/03/2011	8,000	0.00 ■■	0.00	8,200	8,200	7,900	8,920	71,360,000
15/03/2011	8,000	0.00 ■■	0.00	8,000	8,000	7,900	4,600	36,800,000
14/03/2011	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	19,590	156,720,000
11/03/2011	8,200	0.00 ■■	0.00	8,200	8,300	8,200	22,770	186,714,000
10/03/2011	8,200	0.20 ▲	2.50	8,000	8,300	8,000	26,520	217,464,000
09/03/2011	8,000	0.10 ▲	1.27	7,900	8,000	7,800	17,410	139,280,000
08/03/2011	7,900	0.00 ■■	0.00	8,000	8,000	7,900	8,100	63,990,000
07/03/2011	7,900	-0.20 ▼	-2.47	7,900	8,200	7,900	5,900	46,610,000
04/03/2011	8,100	0.20 ▲	2.53	7,900	8,100	7,900	10,150	82,215,000
03/03/2011	7,900	0.00 ■■	0.00	7,800	8,000	7,800	5,670	44,793,000
02/03/2011	7,900	-0.40 ▼	-4.82	8,300	8,300	7,900	13,350	105,465,000
01/03/2011	8,300	0.20 ▲	2.47	8,000	8,300	8,000	19,170	159,111,000
28/02/2011	8,100	-0.30 ▼	-3.57	8,400	8,500	8,100	9,310	75,411,000
25/02/2011	8,400	0.30 ▲	3.70	8,100	8,400	8,100	23,190	194,796,000
24/02/2011	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	24,900	201,690,000
23/02/2011	8,200	0.10 ▲	1.23	8,200	8,200	8,200	8,180	67,076,000
22/02/2011	8,100	-0.10 ▼	-1.22	8,100	8,100	7,900	19,790	160,299,000
21/02/2011	8,200	-0.40 ▼	-4.65	8,200	8,200	8,200	9,330	76,506,000
18/02/2011	8,600	-0.30 ▼	-3.37	8,900	8,900	8,500	22,940	197,284,000
17/02/2011	8,900	0.00 ■■	0.00	8,800	8,900	8,800	2,130	18,957,000
16/02/2011	8,900	-0.10 ▼	-1.11	9,200	9,200	8,900	4,920	43,788,000
15/02/2011	9,000	0.20 ▲	2.27	8,800	9,000	8,800	2,310	20,790,000
14/02/2011	8,800	-0.40 ▼	-4.35	9,000	9,100	8,800	25,790	226,952,000
11/02/2011	9,200	-0.10 ▼	-1.08	9,300	9,300	9,000	5,780	53,176,000
10/02/2011	9,300	0.00 ■■	0.00	9,200	9,600	9,200	10,000	93,000,000
09/02/2011	9,300	0.00 ■■	0.00	9,300	9,300	9,100	180	1,674,000
08/02/2011	9,300	0.20 ▲	2.20	9,200	9,300	9,200	110	1,023,000
28/01/2011	9,100	-0.10 ▼	-1.09	9,200	9,200	9,100	3,460	31,486,000
27/01/2011	9,200	0.20 ▲	2.22	9,000	9,200	9,000	3,200	29,440,000
26/01/2011	9,000	0.10 ▲	1.12	9,000	9,000	8,900	2,320	20,880,000
25/01/2011	8,900	0.00 ■■	0.00	9,000	9,000	8,900	1,610	14,329,000
24/01/2011	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	7,920	70,488,000
21/01/2011	9,000	0.10 ▲	1.12	9,200	9,200	9,000	3,870	34,830,000
20/01/2011	8,900	-0.10 ▼	-1.11	9,000	9,100	8,900	11,190	99,591,000
19/01/2011	9,000	-0.10 ▼	-1.10	9,000	9,100	9,000	820	7,380,000
18/01/2011	9,100	-0.10 ▼	-1.09	9,000	9,200	9,000	9,400	85,540,000
17/01/2011	9,200	0.00 ■■	0.00	9,300	9,300	9,000	13,710	126,132,000
14/01/2011	9,200	0.10 ▲	1.10	9,100	9,200	9,000	6,540	60,168,000
13/01/2011	9,100	0.00 ■■	0.00	8,900	9,100	8,900	5,230	47,593,000
12/01/2011	9,100	0.10 ▲	1.11	9,100	9,100	8,900	3,020	27,482,000
11/01/2011	9,000	0.10 ▲	1.12	9,100	9,100	8,800	11,120	100,080,000
10/01/2011	8,900	-0.10 ▼	-1.11	8,900	9,100	8,900	29,400	261,660,000
07/01/2011	9,000	0.20 ▲	2.27	9,000	9,100	8,800	13,420	120,780,000
06/01/2011	8,800	-0.30 ▼	-3.30	9,300	9,400	8,800	25,010	220,088,000
05/01/2011	9,100	-0.20 ▼	-2.15	9,400	9,400	9,100	14,070	128,037,000
04/01/2011	9,300	0.00 ■■	0.00	9,300	9,400	9,200	13,670	127,131,000
31/12/2010	9,300	0.10 ▲	1.09	9,600	9,600	9,100	670	6,231,000
30/12/2010	9,200	0.00 ■■	0.00	9,300	9,300	9,200	12,310	113,252,000
29/12/2010	9,200	-0.30 ▼	-3.16	9,700	9,700	9,200	26,630	244,996,000
28/12/2010	9,500	0.20 ▲	2.15	9,600	9,600	9,500	3,610	34,295,000
27/12/2010	9,300	-0.10 ▼	-1.06	9,700	9,700	9,300	17,920	166,656,000
24/12/2010	9,400	0.40 ▲	4.44	9,100	9,400	9,100	11,720	110,168,000
23/12/2010	9,000	-0.40 ▼	-4.26	9,400	9,500	9,000	12,060	108,540,000
22/12/2010	9,400	-0.20 ▼	-2.08	9,400	9,600	9,400	9,270	87,138,000
21/12/2010	9,600	0.20 ▲	2.13	9,300	9,800	9,300	26,930	258,528,000
20/12/2010	9,400	-0.10 ▼	-1.05	9,600	9,600	9,400	9,090	85,446,000
17/12/2010	9,500	0.10 ▲	1.06	9,700	9,700	9,500	4,610	43,795,000
16/12/2010	9,400	-0.40 ▼	-4.08	9,800	9,800	9,400	24,720	232,368,000
15/12/2010	9,800	0.10 ▲	1.03	9,800	9,900	9,500	21,840	214,032,000
14/12/2010	9,700	-0.40 ▼	-3.96	10,100	10,200	9,700	14,820	143,754,000
13/12/2010	10,100	0.40 ▲	4.12	10,000	10,100	9,900	73,740	744,774,000
10/12/2010	9,700	0.20 ▲	2.11	9,700	9,800	9,500	13,030	126,391,000
09/12/2010	9,500	0.00 ■■	0.00	9,800	9,800	9,500	5,840	55,480,000
08/12/2010	9,500	-0.40 ▼	-4.04	10,100	10,100	9,500	23,320	221,540,000
07/12/2010	9,900	-0.50 ▼	-4.81	9,900	10,200	9,900	48,810	483,219,000
06/12/2010	10,400	0.40 ▲	4.00	9,700	10,400	9,700	23,690	246,376,000
03/12/2010	10,000	0.40 ▲	4.17	9,800	10,000	9,700	77,660	776,600,000
02/12/2010	9,600	0.30 ▲	3.23	9,300	9,600	9,300	29,530	283,488,000
01/12/2010	9,300	0.10 ▲	1.09	9,500	9,500	9,200	38,390	357,027,000
30/11/2010	9,200	0.10 ▲	1.10	9,400	9,500	9,200	23,110	212,612,000
29/11/2010	9,100	0.00 ■■	0.00	9,000	9,100	9,000	7,850	71,435,000
26/11/2010	9,100	-0.10 ▼	-1.09	9,500	9,500	9,100	8,450	76,895,000
25/11/2010	9,200	0.40 ▲	4.55	9,000	9,200	8,800	31,570	290,444,000
24/11/2010	8,800	-0.10 ▼	-1.12	8,600	9,000	8,600	5,990	52,712,000
23/11/2010	8,900	0.10 ▲	1.14	8,800	8,900	8,800	6,490	57,761,000
22/11/2010	8,800	-0.40 ▼	-4.35	8,800	9,100	8,800	7,820	68,816,000
19/11/2010	9,200	0.10 ▲	1.10	9,100	9,200	9,000	2,980	27,416,000
18/11/2010	9,100	0.20 ▲	2.25	9,000	9,200	9,000	4,070	37,037,000
17/11/2010	8,900	0.20 ▲	2.30	8,400	8,900	8,400	3,130	27,857,000
16/11/2010	8,700	-0.40 ▼	-4.40	8,800	8,900	8,700	49,550	431,085,000
15/11/2010	9,100	0.20 ▲	2.25	8,800	9,100	8,700	7,020	63,882,000
12/11/2010	8,900	-0.30 ▼	-3.26	9,200	9,200	8,800	29,060	258,634,000
11/11/2010	9,200	0.10 ▲	1.10	9,100	9,200	9,100	18,790	172,868,000
10/11/2010	9,100	-0.20 ▼	-2.15	9,100	9,200	9,100	8,600	78,260,000
09/11/2010	9,300	-0.20 ▼	-2.11	9,500	9,500	9,200	14,750	137,175,000
08/11/2010	9,500	-0.10 ▼	-1.04	9,700	9,700	9,500	14,060	133,570,000
05/11/2010	9,600	0.20 ▲	2.13	9,400	9,800	9,400	10,640	102,144,000
04/11/2010	9,400	0.10 ▲	1.08	9,100	9,400	9,100	8,020	75,388,000
03/11/2010	9,300	0.00 ■■	0.00	9,100	9,300	9,000	13,710	127,503,000
02/11/2010	9,300	-0.10 ▼	-1.06	9,200	9,300	9,200	2,810	26,133,000
01/11/2010	9,400	0.00 ■■	0.00	9,100	9,400	9,100	3,480	32,712,000
29/10/2010	9,400	0.00 ■■	0.00	9,400	9,400	9,100	17,800	167,320,000
28/10/2010	9,400	0.00 ■■	0.00	9,300	9,400	9,300	14,010	131,694,000
27/10/2010	9,400	-0.10 ▼	-1.05	9,500	9,500	9,200	4,890	45,966,000
26/10/2010	9,500	0.20 ▲	2.15	9,400	9,600	9,300	9,030	85,785,000
25/10/2010	9,300	-0.10 ▼	-1.06	9,200	9,500	9,000	6,710	62,403,000
22/10/2010	9,400	-0.20 ▼	-2.08	9,600	9,600	9,400	10,140	95,316,000
21/10/2010	9,600	0.10 ▲	1.05	9,600	9,600	9,400	1,290	12,384,000
20/10/2010	9,500	-0.30 ▼	-3.06	9,800	9,800	9,400	26,400	250,800,000
19/10/2010	9,800	-0.10 ▼	-1.01	10,000	10,000	9,500	34,920	342,216,000
18/10/2010	9,900	0.00 ■■	0.00	9,800	9,900	9,500	15,560	154,044,000
15/10/2010	9,900	-0.10 ▼	-1.00	9,700	9,900	9,700	4,400	43,560,000
14/10/2010	10,000	0.00 ■■	0.00	9,600	10,000	9,600	530	5,300,000
13/10/2010	10,000	0.30 ▲	3.09	9,300	10,000	9,300	10,980	109,800,000
12/10/2010	9,700	0.10 ▲	1.04	9,700	9,700	9,700	3,140	30,458,000
11/10/2010	9,600	-0.40 ▼	-4.00	10,000	10,000	9,600	4,050	38,880,000
08/10/2010	10,000	0.10 ▲	1.01	9,900	10,000	9,900	8,700	87,000,000
07/10/2010	9,900	-0.10 ▼	-1.00	10,000	10,100	9,900	24,500	242,550,000
06/10/2010	10,000	0.20 ▲	2.04	9,800	10,000	9,800	12,690	126,900,000
05/10/2010	9,800	0.10 ▲	1.03	9,400	9,800	9,300	20,130	197,274,000
04/10/2010	9,700	-0.30 ▼	-3.00	9,900	10,000	9,700	9,360	90,792,000
01/10/2010	10,000	0.10 ▲	1.01	9,900	10,000	9,800	15,070	150,700,000
30/09/2010	9,900	-0.10 ▼	-1.00	9,900	10,000	9,900	16,560	163,944,000
29/09/2010	10,000	-0.10 ▼	-0.99	10,100	10,100	10,000	24,290	242,900,000
28/09/2010	10,100	-0.10 ▼	-0.98	10,200	10,300	10,100	15,110	152,611,000
27/09/2010	10,200	0.10 ▲	0.99	10,000	10,200	10,000	15,010	153,102,000
24/09/2010	10,100	0.10 ▲	1.00	10,200	10,200	10,000	12,710	128,371,000
23/09/2010	10,000	-0.10 ▼	-0.99	10,100	10,200	10,000	23,170	231,700,000
22/09/2010	10,100	-0.10 ▼	-0.98	10,200	10,200	10,100	12,250	123,725,000
21/09/2010	10,200	-0.10 ▼	-0.97	10,400	10,400	10,000	18,360	187,272,000
20/09/2010	10,300	-0.10 ▼	-0.96	10,200	10,500	10,100	11,170	115,051,000
17/09/2010	10,400	0.20 ▲	1.96	10,400	10,500	10,200	6,720	69,888,000
16/09/2010	10,200	0.00 ■■	0.00	10,000	10,400	10,000	8,610	87,822,000
15/09/2010	10,200	0.00 ■■	0.00	10,000	10,200	10,000	22,800	232,560,000
14/09/2010	10,200	-0.30 ▼	-2.86	10,500	10,500	10,200	14,320	146,064,000
13/09/2010	10,500	0.20 ▲	1.94	10,600	10,600	10,200	34,720	364,560,000
10/09/2010	10,300	-0.50 ▼	-4.63	10,600	10,700	10,300	55,110	567,633,000
09/09/2010	10,800	0.00 ■■	0.00	10,700	10,900	10,600	7,180	77,544,000
08/09/2010	10,800	0.10 ▲	0.93	10,400	10,800	10,400	9,610	103,788,000
07/09/2010	10,700	-0.30 ▼	-2.73	11,000	11,000	10,600	16,800	179,760,000
06/09/2010	11,000	0.40 ▲	3.77	11,000	11,100	10,800	43,570	479,270,000
01/09/2010	10,600	-0.20 ▼	-1.85	10,800	10,800	10,500	20,400	216,240,000
31/08/2010	10,800	0.30 ▲	2.86	10,300	10,800	10,300	14,250	153,900,000
30/08/2010	10,500	0.50 ▲	5.00	9,900	10,500	9,900	39,120	410,760,000
27/08/2010	10,000	0.20 ▲	2.04	9,600	10,000	9,600	5,790	57,900,000
26/08/2010	9,800	0.00 ■■	0.00	9,800	10,100	9,800	32,090	314,482,000
25/08/2010	9,800	-0.50 ▼	-4.85	10,200	10,200	9,800	46,730	457,954,000
24/08/2010	10,300	-0.30 ▼	-2.83	10,400	10,500	10,200	24,380	251,114,000
23/08/2010	10,600	0.00 ■■	0.00	10,800	10,800	10,600	3,580	37,948,000
20/08/2010	10,600	-0.10 ▼	-0.93	10,800	10,800	10,300	24,250	257,050,000
19/08/2010	10,700	-0.10 ▼	-0.93	10,600	10,700	10,300	16,480	176,336,000
18/08/2010	10,800	-0.10 ▼	-0.92	10,900	11,000	10,400	16,760	181,008,000
17/08/2010	10,900	0.00 ■■	0.00	10,800	11,000	10,600	25,380	276,642,000
16/08/2010	10,900	0.50 ▲	4.81	10,400	10,900	10,400	36,150	394,035,000
13/08/2010	10,400	0.10 ▲	0.97	10,000	10,500	10,000	27,990	291,096,000
12/08/2010	10,300	-0.50 ▼	-4.63	11,000	11,000	10,300	39,260	404,378,000
11/08/2010	10,800	0.10 ▲	0.93	10,600	11,200	10,600	9,060	97,848,000
10/08/2010	10,700	-0.30 ▼	-2.73	11,000	11,300	10,500	27,750	296,925,000
09/08/2010	11,000	-0.40 ▼	-3.51	11,400	11,400	11,000	29,890	328,790,000
06/08/2010	11,400	-0.20 ▼	-1.72	11,500	11,500	11,200	8,450	96,330,000
05/08/2010	11,600	0.20 ▲	1.75	11,400	11,600	11,400	25,370	294,292,000
04/08/2010	11,400	-0.20 ▼	-1.72	11,400	11,500	11,400	18,110	206,454,000
03/08/2010	11,600	0.00 ■■	0.00	11,600	11,800	11,500	8,450	98,020,000
02/08/2010	11,600	-0.30 ▼	-2.52	11,600	11,800	11,600	18,720	217,152,000
30/07/2010	11,900	0.20 ▲	1.71	11,700	11,900	11,700	8,970	106,743,000
29/07/2010	11,700	0.30 ▲	2.63	11,400	11,700	11,400	21,960	256,932,000
28/07/2010	11,400	-0.30 ▼	-2.56	11,900	11,900	11,400	29,580	337,212,000
27/07/2010	11,700	-0.20 ▼	-1.68	11,900	12,000	11,600	44,130	516,321,000
26/07/2010	11,900	0.00 ■■	0.00	12,000	12,000	11,800	54,880	653,072,000
23/07/2010	11,900	0.00 ■■	0.00	12,000	12,100	11,900	9,430	112,217,000
22/07/2010	11,900	-0.10 ▼	-0.83	11,900	12,100	11,900	3,120	37,128,000
21/07/2010	12,000	-0.20 ▼	-1.64	12,200	12,200	11,900	33,870	406,440,000
20/07/2010	12,200	0.50 ▲	4.27	11,700	12,200	11,700	100,860	1,230,492,000
19/07/2010	11,700	0.00 ■■	0.00	11,900	11,900	11,700	25,430	297,531,000
16/07/2010	11,700	-0.20 ▼	-1.68	11,900	12,000	11,700	9,510	111,267,000
15/07/2010	11,900	0.00 ■■	0.00	11,800	12,000	11,800	6,390	76,041,000
14/07/2010	11,900	-0.10 ▼	-0.83	12,300	12,300	11,900	14,470	172,193,000
13/07/2010	12,000	0.10 ▲	0.84	12,100	12,100	11,900	49,070	588,840,000
12/07/2010	11,900	0.10 ▲	0.85	11,900	11,900	11,800	14,180	168,742,000
09/07/2010	11,800	0.00 ■■	0.00	11,800	11,800	11,800	11,210	132,278,000
08/07/2010	11,800	0.10 ▲	0.85	12,000	12,000	11,800	52,540	619,972,000
07/07/2010	11,700	0.00 ■■	0.00	12,000	12,000	11,700	50,400	589,680,000
06/07/2010	11,700	-0.30 ▼	-2.50	11,900	11,900	11,700	43,420	508,014,000
05/07/2010	12,000	-0.20 ▼	-1.64	12,200	12,200	11,900	26,980	323,760,000
02/07/2010	12,200	0.20 ▲	1.67	12,000	12,200	11,900	50,530	616,466,000
01/07/2010	12,000	0.30 ▲	2.56	11,700	12,200	11,700	37,070	444,840,000
30/06/2010	11,700	-0.40 ▼	-3.31	11,800	12,100	11,600	22,190	259,623,000
29/06/2010	12,100	-0.30 ▼	-2.42	12,800	12,800	12,100	41,230	498,883,000
28/06/2010	12,400	0.50 ▲	4.20	12,200	12,400	12,200	197,460	2,448,504,000
25/06/2010	11,900	0.00 ■■	0.00	11,700	12,000	11,700	61,740	734,706,000
24/06/2010	11,900	0.10 ▲	0.85	11,900	12,000	11,900	27,520	327,488,000
23/06/2010	11,800	-0.20 ▼	-1.67	11,700	12,000	11,700	36,890	435,302,000
22/06/2010	12,000	-0.30 ▼	-2.44	12,100	12,200	11,900	53,230	638,760,000
21/06/2010	12,300	0.40 ▲	3.36	11,900	12,400	11,800	98,610	1,212,903,000
18/06/2010	11,900	0.00 ■■	0.00	11,800	11,900	11,700	33,250	395,675,000
17/06/2010	11,900	0.00 ■■	0.00	11,700	12,000	11,600	39,730	472,787,000
16/06/2010	11,900	0.30 ▲	2.59	11,800	11,900	11,600	60,060	714,714,000
15/06/2010	11,600	0.10 ▲	0.87	11,700	11,700	11,500	22,010	255,316,000
14/06/2010	11,500	0.00 ■■	0.00	11,400	11,600	11,400	30,060	345,690,000
11/06/2010	11,500	0.00 ■■	0.00	11,800	11,800	11,500	5,830	67,045,000
10/06/2010	11,500	0.30 ▲	2.68	11,400	11,500	11,300	35,650	409,975,000
09/06/2010	11,200	-0.30 ▼	-2.61	11,500	11,500	11,200	20,210	226,352,000
08/06/2010	11,500	-0.20 ▼	-1.71	11,400	11,700	11,400	30,300	348,450,000
07/06/2010	11,700	-0.20 ▼	-1.68	11,400	11,800	11,400	19,960	233,532,000
04/06/2010	11,900	0.30 ▲	2.59	11,600	12,000	11,600	15,030	178,857,000
03/06/2010	11,600	-0.30 ▼	-2.52	12,000	12,000	11,600	26,650	309,140,000
02/06/2010	11,900	0.00 ■■	0.00	11,900	11,900	11,700	35,590	423,521,000
01/06/2010	11,900	0.30 ▲	2.59	11,600	11,900	11,600	10,890	129,591,000
31/05/2010	11,600	-0.60 ▼	-4.92	12,200	12,200	11,600	72,720	843,552,000
28/05/2010	12,200	0.40 ▲	3.39	12,000	12,300	12,000	41,270	503,494,000
27/05/2010	11,800	0.00 ■■	0.00	11,400	11,800	11,400	25,720	303,496,000
26/05/2010	11,800	0.20 ▲	1.72	11,600	11,800	11,500	17,950	211,810,000
25/05/2010	11,600	0.20 ▲	1.75	11,400	11,700	11,000	29,160	338,256,000
24/05/2010	11,400	0.50 ▲	4.59	11,400	11,400	11,200	20,850	237,690,000
21/05/2010	10,900	-0.50 ▼	-4.39	11,100	11,200	10,900	121,800	1,327,620,000
20/05/2010	11,400	0.20 ▲	1.79	11,000	11,500	11,000	29,040	331,056,000
19/05/2010	11,200	-0.50 ▼	-4.27	11,700	11,700	11,200	72,640	813,568,000
18/05/2010	11,700	-0.30 ▼	-2.50	11,600	12,200	11,600	50,580	591,786,000
17/05/2010	12,000	-0.50 ▼	-4.00	12,900	12,900	12,000	78,500	942,000,000
14/05/2010	12,500	-0.50 ▼	-3.85	13,000	13,000	12,500	22,950	286,875,000
13/05/2010	13,000	0.00 ■■	0.00	12,500	13,000	12,400	121,280	1,576,640,000
12/05/2010	13,000	-0.60 ▼	-4.41	13,000	13,100	13,000	41,220	535,860,000
11/05/2010	13,600	-0.70 ▼	-4.90	14,300	14,300	13,600	98,640	1,341,504,000
10/05/2010	14,300	0.50 ▲	3.62	14,400	14,400	13,300	286,660	4,099,238,000
07/05/2010	14,500	0.60 ▲	4.32	14,500	14,500	14,200	300,110	4,351,595,000
06/05/2010	13,900	0.60 ▲	4.51	13,400	13,900	13,400	209,610	2,913,579,000
05/05/2010	13,300	-0.20 ▼	-1.48	13,500	13,500	13,000	82,100	1,091,930,000
04/05/2010	13,500	0.60 ▲	4.65	13,200	13,500	13,100	164,650	2,222,775,000
29/04/2010	12,900	0.40 ▲	3.20	12,500	12,900	12,500	53,960	696,084,000
28/04/2010	12,500	-0.10 ▼	-0.79	12,900	12,900	12,300	22,350	279,375,000
27/04/2010	12,600	-0.10 ▼	-0.79	12,600	12,800	12,600	87,730	1,105,398,000
26/04/2010	12,700	0.20 ▲	1.60	12,400	13,000	12,400	35,890	455,803,000
22/04/2010	12,500	-0.30 ▼	-2.34	12,800	13,200	12,500	118,310	1,478,875,000
21/04/2010	12,800	0.20 ▲	1.59	12,600	13,000	12,600	60,540	774,912,000
20/04/2010	12,600	-0.50 ▼	-3.82	13,200	13,200	12,600	83,140	1,047,564,000
19/04/2010	13,100	-0.10 ▼	-0.76	13,800	13,800	13,000	97,320	1,274,892,000
16/04/2010	13,200	0.60 ▲	4.76	13,200	13,200	13,000	253,560	3,346,992,000
15/04/2010	12,600	0.60 ▲	5.00	12,600	12,600	12,500	150,310	1,893,906,000
14/04/2010	12,000	-0.10 ▼	-0.83	12,000	12,200	11,900	26,630	319,560,000
13/04/2010	12,100	-0.20 ▼	-1.63	12,200	12,400	12,100	31,870	385,627,000
12/04/2010	12,300	-0.10 ▼	-0.81	12,500	12,500	12,300	45,680	561,864,000
09/04/2010	12,400	0.20 ▲	1.64	12,700	12,700	12,200	65,530	812,572,000
08/04/2010	12,200	0.50 ▲	4.27	11,900	12,200	11,900	96,890	1,182,058,000
07/04/2010	11,700	-0.10 ▼	-0.85	11,700	11,900	11,700	11,620	135,954,000
06/04/2010	11,800	0.00 ■■	0.00	11,800	11,900	11,800	38,500	454,300,000
05/04/2010	11,800	-0.20 ▼	-1.67	12,000	12,000	11,800	17,710	208,978,000
02/04/2010	12,000	0.00 ■■	0.00	12,000	12,100	11,900	39,990	479,880,000
01/04/2010	12,000	0.20 ▲	1.69	11,600	12,000	11,600	9,320	111,840,000
31/03/2010	11,800	0.10 ▲	0.85	11,600	11,800	11,600	5,090	60,062,000
30/03/2010	11,700	0.00 ■■	0.00	11,700	11,900	11,500	29,350	343,395,000
29/03/2010	11,700	-0.20 ▼	-1.68	12,000	12,000	11,700	13,120	153,504,000
26/03/2010	11,900	0.20 ▲	1.71	11,900	11,900	11,600	12,960	154,224,000
25/03/2010	11,700	-0.40 ▼	-3.31	11,900	12,100	11,700	27,790	325,143,000
24/03/2010	12,100	0.20 ▲	1.68	12,100	12,100	11,900	8,400	101,640,000
23/03/2010	11,900	-0.10 ▼	-0.83	12,000	12,000	11,800	17,970	213,843,000
22/03/2010	12,000	-0.10 ▼	-0.83	12,300	12,300	11,900	10,490	125,880,000
19/03/2010	12,100	-0.10 ▼	-0.82	12,300	12,300	12,000	27,260	329,846,000
18/03/2010	12,200	0.30 ▲	2.52	11,900	12,200	11,800	40,020	488,244,000
17/03/2010	11,900	-0.40 ▼	-3.25	11,900	12,300	11,900	62,220	740,418,000
16/03/2010	12,300	-0.20 ▼	-1.60	12,200	12,600	12,200	40,390	496,797,000
15/03/2010	12,500	-0.30 ▼	-2.34	12,800	12,800	12,400	41,460	518,250,000
12/03/2010	12,800	0.00 ■■	0.00	12,800	12,800	12,500	26,070	333,696,000
11/03/2010	12,800	0.20 ▲	1.59	13,000	13,100	12,800	97,270	1,245,056,000
10/03/2010	12,600	0.60 ▲	5.00	12,100	12,600	12,000	140,950	1,775,970,000
09/03/2010	12,000	-0.10 ▼	-0.83	12,000	12,400	12,000	56,270	675,240,000
08/03/2010	12,100	0.10 ▲	0.83	12,000	12,300	12,000	44,050	533,005,000
05/03/2010	12,000	0.00 ■■	0.00	12,000	12,000	11,700	49,950	599,400,000
04/03/2010	12,000	0.20 ▲	1.69	11,800	12,300	11,800	32,820	393,840,000
03/03/2010	11,800	0.00 ■■	0.00	12,000	12,000	11,800	8,910	105,138,000
02/03/2010	11,800	0.00 ■■	0.00	12,000	12,000	11,800	14,630	172,634,000
01/03/2010	11,800	0.10 ▲	0.85	11,700	12,100	11,700	13,410	158,238,000
26/02/2010	11,700	0.10 ▲	0.86	11,600	11,700	11,600	13,450	157,365,000
25/02/2010	11,600	-0.10 ▼	-0.85	11,600	11,700	11,600	11,930	138,388,000
24/02/2010	11,700	0.00 ■■	0.00	11,500	11,700	11,500	5,060	59,202,000
23/02/2010	11,700	-0.50 ▼	-4.10	11,700	11,800	11,700	2,580	30,186,000
22/02/2010	12,200	0.00 ■■	0.00	12,600	12,600	12,200	10,340	126,148,000
12/02/2010	12,200	0.20 ▲	1.67	12,000	12,200	12,000	8,720	106,384,000
11/02/2010	12,000	0.20 ▲	1.69	11,800	12,000	11,600	2,670	32,040,000
10/02/2010	11,800	0.30 ▲	2.61	11,500	11,800	11,500	4,220	49,796,000
09/02/2010	11,500	-0.40 ▼	-3.36	11,600	12,000	11,500	10,450	120,175,000
08/02/2010	11,900	-0.30 ▼	-2.46	12,200	12,200	11,900	4,940	58,786,000
05/02/2010	12,200	0.20 ▲	1.67	12,100	12,600	11,900	149,040	1,818,288,000
04/02/2010	12,000	0.50 ▲	4.35	11,400	12,000	11,400	44,690	536,280,000
03/02/2010	11,500	0.00 ■■	0.00	11,500	11,500	11,300	10,140	116,610,000
02/02/2010	11,500	0.10 ▲	0.88	11,900	11,900	11,400	8,590	98,785,000
01/02/2010	11,400	-0.10 ▼	-0.87	11,500	11,500	11,300	17,980	204,972,000
29/01/2010	11,500	0.00 ■■	0.00	11,500	11,500	11,400	11,040	126,960,000
28/01/2010	11,500	-0.20 ▼	-1.71	11,500	11,900	11,500	15,530	178,595,000
27/01/2010	11,700	-0.40 ▼	-3.31	11,700	12,200	11,700	4,440	51,948,000
26/01/2010	12,100	0.50 ▲	4.31	11,900	12,100	11,900	13,780	166,738,000
25/01/2010	11,600	0.10 ▲	0.87	11,500	11,600	11,400	23,920	277,472,000
22/01/2010	11,500	0.00 ■■	0.00	11,400	11,700	11,400	21,470	246,905,000
21/01/2010	11,500	-0.30 ▼	-2.54	11,600	11,800	11,500	27,040	310,960,000
20/01/2010	11,800	-0.40 ▼	-3.28	12,600	12,600	11,700	45,860	541,148,000
19/01/2010	12,200	-0.40 ▼	-3.17	12,900	12,900	12,200	16,280	198,616,000
18/01/2010	12,600	0.30 ▲	2.44	11,900	12,600	11,700	61,800	778,680,000
15/01/2010	12,300	-0.40 ▼	-3.15	12,700	12,700	12,300	30,780	378,594,000
14/01/2010	12,700	0.00 ■■	0.00	13,100	13,100	12,600	114,240	1,450,848,000
13/01/2010	12,700	-0.60 ▼	-4.51	13,000	13,300	12,700	89,560	1,137,412,000
12/01/2010	13,300	-0.70 ▼	-5.00	13,400	13,600	13,300	29,930	398,069,000
11/01/2010	14,000	-0.20 ▼	-1.41	13,700	14,200	13,500	55,280	773,920,000
08/01/2010	14,200	0.60 ▲	4.41	14,200	14,200	14,200	102,070	1,449,394,000
07/01/2010	13,600	0.60 ▲	4.62	13,600	13,600	13,500	133,120	1,810,432,000
06/01/2010	13,000	-0.10 ▼	-0.76	13,000	13,200	12,800	36,390	473,070,000
05/01/2010	13,100	0.50 ▲	3.97	13,200	13,200	13,000	66,430	870,233,000
04/01/2010	12,600	0.60 ▲	5.00	12,000	12,600	12,000	20,580	259,308,000
31/12/2009	12,000	-0.40 ▼	-3.23	12,600	12,600	12,000	39,190	470,280,000
30/12/2009	12,400	0.20 ▲	1.64	12,600	12,600	12,200	17,790	220,596,000
29/12/2009	12,200	-0.40 ▼	-3.17	12,200	12,600	12,200	26,130	318,786,000
28/12/2009	12,600	-0.30 ▼	-2.33	12,500	13,200	12,500	20,240	255,024,000
25/12/2009	12,900	0.60 ▲	4.88	12,900	12,900	12,800	45,250	583,725,000
24/12/2009	12,300	0.50 ▲	4.24	12,200	12,300	11,800	30,810	378,963,000
23/12/2009	11,800	0.00 ■■	0.00	11,800	12,000	11,700	15,430	182,074,000
22/12/2009	11,800	-0.40 ▼	-3.28	11,800	12,100	11,700	52,490	619,382,000
21/12/2009	12,200	0.40 ▲	3.39	11,900	12,200	11,500	17,810	217,282,000
18/12/2009	11,800	0.10 ▲	0.85	11,900	12,000	11,600	40,800	481,440,000
17/12/2009	11,700	0.00 ■■	0.00	11,200	11,900	11,200	27,490	321,633,000
16/12/2009	11,700	-0.60 ▼	-4.88	11,900	12,000	11,700	48,370	565,929,000
15/12/2009	12,300	0.10 ▲	0.82	11,800	12,500	11,800	13,520	166,296,000
14/12/2009	12,200	0.20 ▲	1.67	12,500	12,500	12,000	26,000	317,200,000
11/12/2009	12,000	0.20 ▲	1.69	11,600	12,000	11,300	15,320	183,840,000
10/12/2009	11,800	-0.60 ▼	-4.84	12,000	13,000	11,800	38,700	456,660,000
09/12/2009	12,400	-0.60 ▼	-4.62	12,400	13,000	12,400	28,870	357,988,000
08/12/2009	13,000	-0.40 ▼	-2.99	13,500	13,500	12,800	11,980	155,740,000
07/12/2009	13,400	0.00 ■■	0.00	13,500	13,500	13,200	7,100	95,140,000
04/12/2009	13,400	0.00 ■■	0.00	13,000	13,400	13,000	7,320	98,088,000
03/12/2009	13,400	0.10 ▲	0.75	13,000	13,500	12,700	17,830	238,922,000
02/12/2009	13,300	-0.40 ▼	-2.92	13,500	13,800	13,300	32,630	433,979,000
01/12/2009	13,700	0.40 ▲	3.01	13,700	13,900	13,500	36,060	494,022,000
30/11/2009	13,300	-0.20 ▼	-1.48	13,200	13,800	13,200	53,400	710,220,000
27/11/2009	13,500	0.20 ▲	1.50	12,700	13,900	12,700	109,310	1,475,685,000
26/11/2009	13,300	-0.60 ▼	-4.32	13,300	13,300	13,300	11,510	153,083,000
25/11/2009	13,900	-0.70 ▼	-4.79	14,000	14,000	13,900	48,860	679,154,000
24/11/2009	14,600	0.60 ▲	4.29	14,000	14,600	13,800	50,560	738,176,000
23/11/2009	14,000	-0.50 ▼	-3.45	14,400	14,900	14,000	38,210	534,940,000
20/11/2009	14,500	-0.50 ▼	-3.33	15,000	15,100	14,500	28,170	408,465,000
19/11/2009	15,000	-0.10 ▼	-0.66	15,100	15,200	14,700	18,920	283,800,000
18/11/2009	15,100	-0.20 ▼	-1.31	14,700	15,100	14,600	49,400	745,940,000
17/11/2009	15,300	0.10 ▲	0.66	15,900	15,900	15,000	61,010	933,453,000
16/11/2009	15,200	0.70 ▲	4.83	14,700	15,200	14,500	109,500	1,664,400,000
13/11/2009	14,500	0.20 ▲	1.40	13,800	14,500	13,800	38,400	556,800,000
12/11/2009	14,300	0.00 ■■	0.00	14,500	14,700	14,300	32,560	465,608,000
11/11/2009	14,300	0.50 ▲	3.62	13,700	14,400	13,700	24,620	352,066,000
10/11/2009	13,800	-0.60 ▼	-4.17	14,500	14,500	13,700	12,860	177,468,000
09/11/2009	14,400	-0.60 ▼	-4.00	15,000	15,000	14,300	21,510	309,744,000
06/11/2009	15,000	-0.10 ▼	-0.66	15,700	15,800	15,000	75,890	1,138,350,000
05/11/2009	15,100	0.70 ▲	4.86	15,100	15,100	14,900	59,330	895,883,000
04/11/2009	14,400	0.50 ▲	3.60	13,300	14,500	13,300	77,530	1,116,432,000
03/11/2009	13,900	-0.70 ▼	-4.79	14,100	14,200	13,900	23,150	321,785,000
02/11/2009	14,600	-0.70 ▼	-4.58	14,600	14,900	14,600	22,740	332,004,000
30/10/2009	15,300	0.70 ▲	4.79	15,300	15,300	15,200	71,260	1,090,278,000
29/10/2009	14,600	-0.70 ▼	-4.58	15,000	15,000	14,600	102,230	1,492,558,000
28/10/2009	15,300	-0.10 ▼	-0.65	15,200	15,700	15,000	89,190	1,364,607,000
27/10/2009	15,400	-0.80 ▼	-4.94	15,700	15,800	15,400	129,930	2,000,922,000
26/10/2009	16,200	-0.80 ▼	-4.71	17,000	17,100	16,200	107,520	1,741,824,000
23/10/2009	17,000	-0.50 ▼	-2.86	17,500	17,800	17,000	108,660	1,847,220,000
22/10/2009	17,500	-0.50 ▼	-2.78	17,500	18,400	17,100	275,600	4,823,000,000
21/10/2009	18,000	0.00 ■■	0.00	18,000	18,600	17,100	291,840	5,253,120,000
20/10/2009	18,000	0.80 ▲	4.65	18,000	18,000	17,200	539,110	9,703,980,000
19/10/2009	17,200	0.80 ▲	4.88	17,200	17,200	17,200	63,130	1,085,836,000
16/10/2009	16,400	0.70 ▲	4.46	16,400	16,400	16,400	63,650	1,043,860,000
15/10/2009	15,700	0.70 ▲	4.67	15,700	15,700	15,400	280,470	4,403,379,000
14/10/2009	15,000	0.00 ■■	0.00	14,700	15,200	14,700	169,020	2,535,300,000
13/10/2009	15,000	0.60 ▲	4.17	15,000	15,000	14,400	209,870	3,148,050,000
12/10/2009	14,400	0.60 ▲	4.35	14,300	14,400	13,900	163,950	2,360,880,000
09/10/2009	13,800	0.60 ▲	4.55	13,400	13,800	13,400	107,140	1,478,532,000
08/10/2009	13,200	-0.30 ▼	-2.22	13,500	13,500	13,200	48,290	637,428,000
07/10/2009	13,500	0.40 ▲	3.05	13,100	13,500	13,100	50,650	683,775,000
06/10/2009	13,100	0.10 ▲	0.77	13,000	13,300	13,000	44,520	583,212,000
05/10/2009	13,000	-0.10 ▼	-0.76	13,400	13,400	13,000	26,630	346,190,000
02/10/2009	13,100	-0.40 ▼	-2.96	13,000	13,100	12,900	99,000	1,296,900,000
01/10/2009	13,500	-0.50 ▼	-3.57	13,800	13,800	13,500	34,550	466,425,000
30/09/2009	14,000	-0.30 ▼	-2.10	14,300	14,300	14,000	65,650	919,100,000
29/09/2009	14,300	0.10 ▲	0.70	14,000	14,400	14,000	89,690	1,282,567,000
28/09/2009	14,200	0.00 ■■	0.00	14,400	14,400	14,200	93,000	1,320,600,000
25/09/2009	14,200	0.40 ▲	2.90	14,000	14,200	13,900	60,430	858,106,000
24/09/2009	13,800	-0.60 ▼	-4.17	13,800	14,100	13,800	122,720	1,693,536,000
23/09/2009	14,400	-0.60 ▼	-4.00	15,000	15,000	14,300	162,960	2,346,624,000
22/09/2009	15,000	0.20 ▲	1.35	15,200	15,200	14,800	220,220	3,303,300,000
21/09/2009	14,800	0.70 ▲	4.96	14,600	14,800	14,300	258,790	3,830,092,000
18/09/2009	14,100	0.60 ▲	4.44	13,500	14,100	13,500	176,370	2,486,817,000
17/09/2009	13,500	-0.20 ▼	-1.46	13,700	13,700	13,500	60,680	819,180,000
16/09/2009	13,700	-0.20 ▼	-1.44	13,900	14,000	13,700	122,330	1,675,921,000
15/09/2009	13,900	0.10 ▲	0.72	14,000	14,000	13,500	77,760	1,080,864,000
14/09/2009	13,800	-0.20 ▼	-1.43	13,700	14,300	13,700	110,540	1,525,452,000
11/09/2009	14,000	0.20 ▲	1.45	14,200	14,200	13,800	119,950	1,679,300,000
10/09/2009	13,800	0.10 ▲	0.73	13,400	14,000	13,400	135,790	1,873,902,000
09/09/2009	13,700	0.60 ▲	4.58	13,100	13,700	13,100	133,100	1,823,470,000
08/09/2009	13,100	-0.20 ▼	-1.50	13,300	13,500	13,100	72,670	951,977,000
07/09/2009	13,300	-0.50 ▼	-3.62	13,500	13,600	13,200	100,720	1,339,576,000
04/09/2009	13,800	-0.70 ▼	-4.83	14,700	15,200	13,800	243,410	3,359,058,000
03/09/2009	14,500	0.60 ▲	4.32	13,900	14,500	13,700	270,670	3,924,715,000
02/09/2009	13,900	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	13,900	0.60 ▲	4.51	13,300	13,900	13,100	242,700	3,373,530,000
31/08/2009	13,300	0.50 ▲	3.91	13,300	13,300	13,100	153,360	2,039,688,000
28/08/2009	12,800	0.20 ▲	1.59	12,600	12,800	12,600	87,160	1,115,648,000
27/08/2009	12,600	0.20 ▲	1.61	12,500	12,700	12,300	73,600	927,360,000
26/08/2009	12,400	0.10 ▲	0.81	12,300	12,600	12,300	64,620	801,288,000
25/08/2009	12,300	-0.50 ▼	-3.91	12,300	12,400	12,200	123,830	1,523,109,000
24/08/2009	12,800	0.10 ▲	0.79	12,800	13,100	12,500	89,430	1,144,704,000
21/08/2009	12,700	0.60 ▲	4.96	12,700	12,700	12,200	301,470	3,828,669,000
20/08/2009	12,100	0.50 ▲	4.31	11,800	12,100	11,600	148,420	1,795,882,000
19/08/2009	11,600	0.50 ▲	4.50	11,100	11,600	11,100	87,100	1,010,360,000
18/08/2009	11,100	0.00 ■■	0.00	11,000	11,200	10,900	71,310	791,541,000
17/08/2009	11,100	-0.20 ▼	-1.77	11,300	11,300	11,000	57,100	633,810,000
14/08/2009	11,300	-0.10 ▼	-0.88	11,200	11,300	11,100	71,430	807,159,000
13/08/2009	11,400	-0.10 ▼	-0.87	11,500	11,500	11,300	108,620	1,238,268,000
12/08/2009	11,500	-0.10 ▼	-0.86	11,700	11,700	11,300	84,110	967,265,000
11/08/2009	11,600	0.30 ▲	2.65	11,700	11,700	11,300	63,040	731,264,000
10/08/2009	11,300	0.50 ▲	4.63	11,000	11,300	10,800	166,940	1,886,422,000
07/08/2009	10,800	-0.20 ▼	-1.82	10,900	11,000	10,800	47,510	513,108,000
06/08/2009	11,000	0.00 ■■	0.00	11,000	11,200	10,800	97,440	1,071,840,000
05/08/2009	11,000	0.10 ▲	0.92	10,900	11,000	10,600	47,470	522,170,000
04/08/2009	10,900	0.30 ▲	2.83	11,100	11,100	10,700	75,150	819,135,000
03/08/2009	10,600	0.00 ■■	0.00	11,000	11,000	10,600	50,680	537,208,000
31/07/2009	10,600	0.10 ▲	0.95	10,800	10,800	10,400	66,790	707,974,000
30/07/2009	10,500	-0.20 ▼	-1.87	10,400	10,500	10,300	47,580	499,590,000
29/07/2009	10,700	-0.10 ▼	-0.93	10,700	11,000	10,500	30,970	331,379,000
28/07/2009	10,800	-0.40 ▼	-3.57	11,000	11,500	10,700	54,250	585,900,000
27/07/2009	11,200	0.00 ■■	0.00	11,700	11,700	11,100	64,680	724,416,000
24/07/2009	11,200	0.50 ▲	4.67	11,200	11,200	11,200	94,310	1,056,272,000
23/07/2009	10,700	0.00 ■■	0.00	10,500	10,800	10,300	22,180	237,326,000
22/07/2009	10,700	-0.10 ▼	-0.93	10,800	10,800	10,600	15,840	169,488,000
21/07/2009	10,800	0.20 ▲	1.89	11,100	11,100	10,600	46,020	497,016,000
20/07/2009	10,600	0.10 ▲	0.95	10,600	10,700	10,500	9,720	103,032,000
17/07/2009	10,500	0.00 ■■	0.00	10,500	10,800	10,100	27,470	288,435,000
16/07/2009	10,500	0.30 ▲	2.94	10,700	10,700	10,300	31,270	328,335,000
15/07/2009	10,200	0.00 ■■	0.00	10,300	10,400	10,200	29,670	302,634,000
14/07/2009	10,200	-0.30 ▼	-2.86	10,200	10,300	10,100	21,920	223,584,000
13/07/2009	10,500	-0.50 ▼	-4.55	11,000	11,000	10,500	28,790	302,295,000
10/07/2009	11,000	-0.30 ▼	-2.65	11,000	11,000	10,900	10,640	117,040,000
09/07/2009	11,300	0.10 ▲	0.89	10,900	11,500	10,800	19,400	219,220,000
08/07/2009	11,200	-0.40 ▼	-3.45	11,200	11,500	11,200	7,640	85,568,000
07/07/2009	11,600	0.10 ▲	0.87	11,300	11,900	11,300	18,410	213,556,000
06/07/2009	11,500	0.50 ▲	4.55	11,200	11,500	11,200	36,900	424,350,000
03/07/2009	11,000	-0.30 ▼	-2.65	11,000	11,300	10,800	13,710	150,810,000
02/07/2009	11,300	0.00 ■■	0.00	11,300	11,300	10,800	14,290	161,477,000
01/07/2009	11,300	-0.30 ▼	-2.59	11,100	11,300	11,100	50,730	573,249,000
30/06/2009	11,600	-0.60 ▼	-4.92	11,600	12,400	11,600	18,160	210,656,000
29/06/2009	12,200	-0.60 ▼	-4.69	12,800	12,800	12,200	12,860	156,892,000
26/06/2009	12,800	0.40 ▲	3.23	12,000	12,800	12,000	1,170	14,976,000
25/06/2009	12,400	0.10 ▲	0.81	12,900	12,900	12,000	15,780	195,672,000
24/06/2009	12,300	0.50 ▲	4.24	11,300	12,300	11,300	50,340	619,182,000
23/06/2009	11,800	-0.60 ▼	-4.84	11,800	11,800	11,800	9,810	115,758,000
22/06/2009	12,400	-0.60 ▼	-4.62	12,500	13,100	12,400	18,240	226,176,000
19/06/2009	13,000	0.30 ▲	2.36	13,300	13,300	12,800	25,990	337,870,000
18/06/2009	12,700	-0.40 ▼	-3.05	12,700	13,400	12,600	70,030	889,381,000
17/06/2009	13,100	-0.60 ▼	-4.38	13,100	13,100	13,100	21,470	281,257,000
16/06/2009	13,700	-0.70 ▼	-4.86	13,700	13,700	13,700	18,780	257,286,000
15/06/2009	14,400	-0.70 ▼	-4.64	14,400	14,600	14,400	67,810	976,464,000
12/06/2009	15,100	0.60 ▲	4.14	15,200	15,200	14,600	82,480	1,245,448,000
11/06/2009	14,500	0.60 ▲	4.32	14,500	14,500	14,000	110,820	1,606,890,000
10/06/2009	13,900	-0.70 ▼	-4.79	13,900	13,900	13,900	37,180	516,802,000
09/06/2009	14,600	0.30 ▲	2.10	14,600	14,600	14,200	121,710	1,776,966,000
08/06/2009	14,300	0.60 ▲	4.38	14,300	14,300	14,300	15,610	223,223,000
05/06/2009	13,700	0.60 ▲	4.58	13,700	13,700	13,700	18,050	247,285,000
04/06/2009	13,100	0.60 ▲	4.80	12,500	13,100	12,500	109,590	1,435,629,000
03/06/2009	12,500	0.30 ▲	2.46	12,700	12,700	12,000	91,750	1,146,875,000
02/06/2009	12,200	0.50 ▲	4.27	12,200	12,200	12,000	119,880	1,462,536,000
01/06/2009	11,700	0.50 ▲	4.46	11,700	11,700	11,700	37,470	438,399,000
29/05/2009	11,200	0.00 ■■	0.00	11,500	11,600	11,000	23,090	258,608,000
28/05/2009	11,200	-0.50 ▼	-4.27	11,300	11,400	11,200	40,550	454,160,000
27/05/2009	11,700	-0.40 ▼	-3.31	12,100	12,200	11,700	13,430	157,131,000
26/05/2009	12,100	-0.40 ▼	-3.20	12,500	12,600	11,900	38,550	466,455,000
25/05/2009	12,500	0.40 ▲	3.31	11,600	12,700	11,600	55,970	699,625,000
22/05/2009	12,100	-0.60 ▼	-4.72	12,100	12,200	12,100	57,590	696,839,000
21/05/2009	12,700	0.60 ▲	4.96	12,700	12,700	12,700	17,210	218,567,000
20/05/2009	12,100	0.50 ▲	4.31	12,000	12,100	12,000	73,140	884,994,000
19/05/2009	11,600	0.50 ▲	4.50	11,600	11,600	11,600	32,480	376,768,000
18/05/2009	11,100	0.50 ▲	4.72	11,100	11,100	10,900	33,330	369,963,000
15/05/2009	10,600	0.50 ▲	4.95	10,600	10,600	10,600	20,380	216,028,000
14/05/2009	10,100	0.40 ▲	4.12	10,000	10,100	10,000	42,100	425,210,000
13/05/2009	9,700	0.40 ▲	4.30	9,700	9,700	9,500	73,480	712,756,000
12/05/2009	9,300	0.40 ▲	4.49	8,700	9,300	8,700	20,670	192,231,000
11/05/2009	8,900	-0.10 ▼	-1.11	9,000	9,000	8,800	21,590	192,151,000
08/05/2009	9,000	-0.20 ▼	-2.17	9,100	9,200	8,900	13,700	123,300,000
07/05/2009	9,200	0.40 ▲	4.55	9,200	9,200	9,000	15,270	140,484,000
06/05/2009	8,800	-0.40 ▼	-4.35	9,000	9,200	8,800	8,720	76,736,000
05/05/2009	9,200	0.10 ▲	1.10	9,500	9,500	9,200	11,850	109,020,000
04/05/2009	9,100	0.40 ▲	4.60	9,100	9,100	9,100	9,500	86,450,000
29/04/2009	9,300	0.00 ■■	0.00	9,400	9,400	9,300	8,470	78,771,000
28/04/2009	9,300	0.20 ▲	2.20	9,200	9,300	9,200	3,130	29,109,000
27/04/2009	9,100	-0.30 ▼	-3.19	9,600	9,600	9,100	5,940	54,054,000
24/04/2009	9,400	-0.20 ▼	-2.08	9,600	9,600	9,200	12,350	116,090,000
23/04/2009	9,600	0.30 ▲	3.23	9,500	9,600	9,500	18,030	173,088,000
22/04/2009	9,300	0.30 ▲	3.33	9,400	9,400	9,100	6,770	62,961,000
21/04/2009	9,000	-0.10 ▼	-1.10	8,700	9,100	8,700	5,240	47,160,000
20/04/2009	9,100	-0.40 ▼	-4.21	9,100	9,200	9,100	20,440	186,004,000
17/04/2009	9,500	-0.40 ▼	-4.04	9,600	9,600	9,500	13,580	129,010,000
16/04/2009	9,900	0.10 ▲	1.02	9,600	10,000	9,500	6,930	68,607,000
15/04/2009	9,800	-0.30 ▼	-2.97	9,600	10,000	9,600	10,970	107,506,000
14/04/2009	10,100	0.20 ▲	2.02	10,200	10,200	9,900	18,350	185,335,000
13/04/2009	9,900	0.40 ▲	4.21	9,600	9,900	9,500	75,070	743,193,000
10/04/2009	9,500	0.10 ▲	1.06	9,400	9,600	9,200	15,280	145,160,000
09/04/2009	9,400	0.30 ▲	3.30	9,000	9,400	9,000	5,000	47,000,000
08/04/2009	9,100	-0.40 ▼	-4.21	9,100	9,500	9,100	11,100	101,010,000
07/04/2009	9,500	0.40 ▲	4.40	9,000	9,500	9,000	40,320	383,040,000
03/04/2009	9,100	0.20 ▲	2.25	9,200	9,200	8,900	29,020	264,082,000
02/04/2009	8,900	0.10 ▲	1.14	9,000	9,100	8,700	15,860	141,154,000
01/04/2009	8,800	0.00 ■■	0.00	8,800	8,900	8,600	3,750	33,000,000
31/03/2009	8,800	0.30 ▲	3.53	8,900	8,900	8,800	3,700	32,560,000
30/03/2009	8,500	-0.40 ▼	-4.49	8,500	8,900	8,500	1,660	14,110,000
27/03/2009	8,900	-0.10 ▼	-1.11	8,900	8,900	8,900	5,050	44,945,000
26/03/2009	9,000	0.00 ■■	0.00	8,600	9,000	8,600	310	2,790,000
25/03/2009	9,000	0.10 ▲	1.12	9,000	9,000	9,000	40	360,000
24/03/2009	8,900	0.30 ▲	3.49	8,900	9,000	8,300	3,310	29,459,000
23/03/2009	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	800	6,880,000
20/03/2009	9,000	0.20 ▲	2.27	8,600	9,000	8,600	1,250	11,250,000
19/03/2009	8,800	-0.40 ▼	-4.35	8,800	8,800	8,800	6,540	57,552,000
18/03/2009	9,200	0.00 ■■	0.00	9,200	9,300	9,200	7,450	68,540,000
17/03/2009	9,200	0.00 ■■	0.00	8,900	9,200	8,900	1,100	10,120,000
16/03/2009	9,200	0.20 ▲	2.22	8,700	9,200	8,700	960	8,832,000
13/03/2009	9,000	-0.40 ▼	-4.26	9,100	9,100	9,000	2,430	21,870,000
12/03/2009	9,400	-0.10 ▼	-1.05	9,500	9,500	9,100	12,490	117,406,000
11/03/2009	9,500	0.00 ■■	0.00	9,500	9,500	9,200	5,030	47,785,000
10/03/2009	9,500	-0.20 ▼	-2.06	9,300	9,600	9,300	3,750	35,625,000
09/03/2009	9,700	0.20 ▲	2.11	9,600	9,700	9,400	2,250	21,825,000
06/03/2009	9,500	0.20 ▲	2.15	9,500	9,500	9,500	3,300	31,350,000
05/03/2009	9,300	0.30 ▲	3.33	9,300	9,300	8,800	1,600	14,880,000
04/03/2009	9,000	0.40 ▲	4.65	8,400	9,000	8,400	5,070	45,630,000
03/03/2009	8,600	0.20 ▲	2.38	8,300	8,600	8,200	6,760	58,136,000
02/03/2009	8,400	0.20 ▲	2.44	8,400	8,500	8,200	10,410	87,444,000
27/02/2009	8,200	-0.30 ▼	-3.53	8,500	8,500	8,200	8,010	65,682,000
26/02/2009	8,500	0.00 ■■	0.00	8,200	8,500	8,200	860	7,310,000
25/02/2009	8,500	0.20 ▲	2.41	8,300	8,500	8,300	410	3,485,000
24/02/2009	8,300	0.00 ■■	0.00	8,000	8,300	8,000	2,100	17,430,000
23/02/2009	8,300	-0.30 ▼	-3.49	8,200	8,600	8,200	10,260	85,158,000
20/02/2009	8,600	0.10 ▲	1.18	8,300	8,600	8,300	2,300	19,780,000
19/02/2009	8,500	-0.10 ▼	-1.16	8,600	8,800	8,200	11,980	101,830,000
18/02/2009	8,600	0.00 ■■	0.00	8,200	8,600	8,200	1,890	16,254,000
17/02/2009	8,600	0.10 ▲	1.18	8,500	8,600	8,400	5,740	49,364,000
16/02/2009	8,500	0.00 ■■	0.00	8,600	8,800	8,500	3,450	29,325,000
13/02/2009	8,500	0.30 ▲	3.66	8,400	8,500	8,200	4,120	35,020,000
12/02/2009	8,200	0.20 ▲	2.50	8,200	8,300	8,200	5,720	46,904,000
11/02/2009	8,000	0.30 ▲	3.90	8,000	8,000	8,000	110	880,000
10/02/2009	7,700	-0.30 ▼	-3.75	7,800	7,800	7,700	6,520	50,204,000
09/02/2009	8,000	0.20 ▲	2.56	7,900	8,000	7,900	8,020	64,160,000
06/02/2009	7,800	0.10 ▲	1.30	7,900	7,900	7,600	8,820	68,796,000
05/02/2009	7,700	-0.40 ▼	-4.94	8,500	8,500	7,700	4,830	37,191,000
04/02/2009	8,100	-0.30 ▼	-3.57	8,100	8,700	8,100	1,500	12,150,000
03/02/2009	8,400	-0.40 ▼	-4.55	8,400	8,500	8,400	4,510	37,884,000
02/02/2009	8,800	-0.20 ▼	-2.22	9,400	9,400	8,800	50	440,000
23/01/2009	9,000	0.20 ▲	2.27	9,100	9,100	9,000	1,150	10,350,000
22/01/2009	8,800	0.30 ▲	3.53	8,800	8,800	8,400	140	1,232,000
21/01/2009	8,500	0.00 ■■	0.00	8,500	8,500	8,500	960	8,160,000
20/01/2009	8,500	-0.10 ▼	-1.16	8,400	8,500	8,200	4,150	35,275,000
19/01/2009	8,600	-0.10 ▼	-1.15	8,400	8,600	8,400	3,220	27,692,000
16/01/2009	8,700	-0.30 ▼	-3.33	8,700	8,700	8,600	3,950	34,365,000
15/01/2009	9,000	-0.40 ▼	-4.26	9,100	9,100	9,000	5,000	45,000,000
14/01/2009	9,400	0.20 ▲	2.17	9,200	9,400	8,800	1,220	11,468,000
13/01/2009	9,200	-0.40 ▼	-4.17	9,200	9,300	9,200	2,640	24,288,000
12/01/2009	9,600	0.00 ■■	0.00	9,500	9,900	9,500	50	480,000
09/01/2009	9,600	0.00 ■■	0.00	9,500	9,600	9,500	3,110	29,856,000
08/01/2009	9,600	0.00 ■■	0.00	9,600	9,600	9,600	1,700	16,320,000
07/01/2009	9,600	0.10 ▲	1.05	9,500	9,600	9,500	940	9,024,000
06/01/2009	9,500	-0.30 ▼	-3.06	9,500	9,500	9,500	600	5,700,000
05/01/2009	9,800	0.00 ■■	0.00	9,500	10,000	9,400	2,190	21,462,000
02/01/2009	9,800	-0.50 ▼	-4.85	9,800	10,700	9,800	3,630	35,574,000
31/12/2008	10,300	0.30 ▲	3.00	10,300	10,500	10,000	22,670	233,501,000
30/12/2008	10,000	0.40 ▲	4.17	9,800	10,000	9,700	18,560	185,600,000
29/12/2008	9,600	0.40 ▲	4.35	9,600	9,600	9,500	6,130	58,848,000
26/12/2008	9,200	0.40 ▲	4.55	8,600	9,200	8,600	14,060	129,352,000
25/12/2008	8,800	0.20 ▲	2.33	8,800	8,900	8,700	4,010	35,288,000
24/12/2008	8,600	0.20 ▲	2.38	8,600	8,600	8,600	3,430	29,498,000
23/12/2008	8,400	-0.10 ▼	-1.18	8,700	8,700	8,400	6,570	55,188,000
22/12/2008	8,500	0.40 ▲	4.94	8,100	8,500	8,100	10,010	85,085,000
19/12/2008	8,100	0.20 ▲	2.53	8,000	8,200	8,000	5,710	46,251,000
18/12/2008	7,900	0.30 ▲	3.95	7,300	7,900	7,300	120	948,000
17/12/2008	7,600	-0.40 ▼	-5.00	7,900	7,900	7,600	940	7,144,000
16/12/2008	8,000	0.10 ▲	1.27	7,600	8,000	7,600	1,140	9,120,000
15/12/2008	7,900	0.10 ▲	1.28	8,100	8,100	7,900	3,000	23,700,000
12/12/2008	7,800	0.30 ▲	4.00	7,500	7,800	7,500	1,470	11,466,000
11/12/2008	7,500	-0.10 ▼	-1.32	7,400	7,700	7,400	760	5,700,000
10/12/2008	7,600	-0.10 ▼	-1.30	7,500	8,000	7,500	1,820	13,832,000
09/12/2008	7,700	-0.30 ▼	-3.75	8,400	8,400	7,700	2,100	16,170,000
08/12/2008	8,000	-0.40 ▼	-4.76	8,400	8,400	8,000	180	1,440,000
05/12/2008	8,400	-0.30 ▼	-3.45	8,800	8,800	8,400	6,530	54,852,000
04/12/2008	8,700	-0.30 ▼	-3.33	8,600	9,000	8,600	1,840	16,008,000
03/12/2008	9,000	0.00 ■■	0.00	8,700	9,000	8,700	960	8,640,000
02/12/2008	9,000	0.00 ■■	0.00	8,700	9,000	8,600	460	4,140,000
01/12/2008	9,000	-0.20 ▼	-2.17	9,200	9,200	9,000	1,850	16,650,000
28/11/2008	9,200	0.30 ▲	3.37	8,600	9,300	8,600	2,990	27,508,000
27/11/2008	8,900	0.30 ▲	3.49	9,000	9,000	8,900	800	7,120,000
26/11/2008	8,600	0.10 ▲	1.18	8,500	8,900	8,500	13,830	118,938,000
25/11/2008	8,500	-0.10 ▼	-1.16	8,600	9,000	8,500	3,680	31,280,000
24/11/2008	8,600	-0.10 ▼	-1.15	8,300	9,100	8,300	2,130	18,318,000
21/11/2008	8,700	-0.20 ▼	-2.25	8,900	8,900	8,700	1,260	10,962,000
20/11/2008	8,900	-0.40 ▼	-4.30	8,900	9,200	8,900	9,900	88,110,000
19/11/2008	9,300	0.30 ▲	3.33	9,300	9,300	9,300	310	2,883,000
18/11/2008	9,000	0.40 ▲	4.65	8,600	9,000	8,600	3,780	34,020,000
17/11/2008	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	6,330	54,438,000
14/11/2008	9,000	0.00 ■■	0.00	9,400	9,400	9,000	5,220	46,980,000
13/11/2008	9,000	0.00 ■■	0.00	9,000	9,000	8,800	4,720	42,480,000
12/11/2008	9,000	-0.20 ▼	-2.17	9,200	9,200	9,000	1,710	15,390,000
11/11/2008	9,200	-0.30 ▼	-3.16	9,200	9,500	9,200	2,570	23,644,000
10/11/2008	9,500	-0.40 ▼	-4.04	9,500	10,000	9,500	2,320	22,040,000
07/11/2008	9,900	-0.50 ▼	-4.81	10,400	10,400	9,900	4,180	41,382,000
06/11/2008	10,400	-0.50 ▼	-4.59	10,400	10,800	10,400	1,830	19,032,000
05/11/2008	10,900	0.50 ▲	4.81	10,900	10,900	10,700	9,660	105,294,000
04/11/2008	10,400	0.40 ▲	4.00	10,000	10,400	9,500	14,370	149,448,000
03/11/2008	10,000	-0.50 ▼	-4.76	11,000	11,000	10,000	4,700	47,000,000
31/10/2008	10,500	0.00 ■■	0.00	10,800	11,000	10,500	5,200	54,600,000
30/10/2008	10,500	-0.20 ▼	-1.87	10,700	10,700	10,500	190	1,995,000
29/10/2008	10,700	0.30 ▲	2.88	10,900	10,900	10,400	6,290	67,303,000
28/10/2008	10,400	-0.50 ▼	-4.59	10,400	10,400	10,400	4,780	49,712,000
27/10/2008	10,900	-0.50 ▼	-4.39	10,900	11,900	10,900	11,400	124,260,000
24/10/2008	11,400	0.00 ■■	0.00	10,900	11,400	10,900	1,340	15,276,000
23/10/2008	11,400	-0.50 ▼	-4.20	11,400	11,400	11,400	8,160	93,024,000
22/10/2008	11,900	-0.10 ▼	-0.83	11,400	11,900	11,400	8,940	106,386,000
21/10/2008	12,000	0.00 ■■	0.00	11,400	12,000	11,400	510	6,120,000
20/10/2008	12,000	0.00 ■■	0.00	11,500	12,000	11,500	5,780	69,360,000
17/10/2008	12,000	0.00 ■■	0.00	12,400	12,400	12,000	4,060	48,720,000
16/10/2008	12,000	-0.10 ▼	-0.83	11,500	12,000	11,500	9,660	115,920,000
15/10/2008	12,100	-0.50 ▼	-3.97	12,900	12,900	12,100	2,760	33,396,000
14/10/2008	12,600	0.60 ▲	5.00	12,600	12,600	12,600	1,770	22,302,000
13/10/2008	12,000	-0.10 ▼	-0.83	12,000	12,000	11,600	3,460	41,520,000
10/10/2008	12,100	-0.60 ▼	-4.72	12,200	12,200	12,100	18,670	225,907,000
09/10/2008	12,700	0.20 ▲	1.60	12,800	12,900	12,700	4,940	62,738,000
08/10/2008	12,500	0.30 ▲	2.46	11,700	12,800	11,700	13,430	167,875,000
07/10/2008	12,200	-0.60 ▼	-4.69	12,200	12,800	12,200	13,350	162,870,000
06/10/2008	12,800	-0.60 ▼	-4.48	12,800	12,800	12,800	31,000	396,800,000
03/10/2008	13,400	0.30 ▲	2.29	12,600	13,500	12,600	1,240	16,616,000
02/10/2008	13,100	0.60 ▲	4.80	12,500	13,100	12,500	8,400	110,040,000
01/10/2008	12,500	-0.20 ▼	-1.57	12,400	13,200	12,400	2,580	32,250,000
30/09/2008	12,700	-0.60 ▼	-4.51	12,700	12,700	12,700	11,310	143,637,000
29/09/2008	13,300	-0.30 ▼	-2.21	13,300	13,500	13,300	12,880	171,304,000
26/09/2008	13,600	0.20 ▲	1.49	13,900	13,900	13,400	9,830	133,688,000
25/09/2008	13,400	-0.30 ▼	-2.19	13,200	14,200	13,200	3,320	44,488,000
24/09/2008	13,700	0.40 ▲	3.01	13,800	13,900	13,700	7,610	104,257,000
23/09/2008	13,300	-0.50 ▼	-3.62	13,200	13,800	13,200	23,330	310,289,000
22/09/2008	13,800	0.60 ▲	4.55	13,700	13,800	13,700	140	1,932,000
19/09/2008	13,200	0.60 ▲	4.76	13,200	13,200	13,200	2,120	27,984,000
18/09/2008	12,600	-0.60 ▼	-4.55	12,600	13,700	12,600	20,920	263,592,000
17/09/2008	13,200	-0.60 ▼	-4.35	13,400	13,400	13,200	24,290	320,628,000
16/09/2008	13,800	-0.70 ▼	-4.83	14,000	14,500	13,800	25,620	353,556,000
15/09/2008	14,500	0.10 ▲	0.69	13,900	15,100	13,900	20,850	302,325,000
12/09/2008	14,400	-0.10 ▼	-0.69	14,900	14,900	13,900	23,260	334,944,000
11/09/2008	14,500	-0.50 ▼	-3.33	14,600	15,500	14,500	27,490	398,605,000
10/09/2008	15,000	-0.60 ▼	-3.85	15,100	15,500	14,900	26,960	404,400,000
09/09/2008	15,600	-0.30 ▼	-1.89	16,000	16,300	15,600	21,340	332,904,000
08/09/2008	15,900	0.30 ▲	1.92	16,200	16,200	15,000	27,100	430,890,000
05/09/2008	15,600	-0.40 ▼	-2.50	15,300	16,000	15,300	20,060	312,936,000
04/09/2008	16,000	0.30 ▲	1.91	16,400	16,400	15,700	36,940	591,040,000
03/09/2008	15,700	0.70 ▲	4.67	15,700	15,700	15,200	42,530	667,721,000
29/08/2008	15,000	-0.20 ▼	-1.32	14,500	15,200	14,500	19,120	286,800,000
28/08/2008	15,200	-0.80 ▼	-5.00	15,200	15,200	15,200	4,510	68,552,000
27/08/2008	16,000	0.50 ▲	3.23	16,200	16,200	15,900	39,890	638,240,000
26/08/2008	15,500	0.70 ▲	4.73	15,500	15,500	15,500	15,280	236,840,000
25/08/2008	14,800	0.70 ▲	4.96	14,800	14,800	14,700	21,430	317,164,000
22/08/2008	14,100	-0.40 ▼	-2.76	14,500	14,500	14,100	41,440	584,304,000
21/08/2008	14,500	0.00 ■■	0.00	13,900	14,500	13,900	30,670	444,715,000
20/08/2008	14,500	-0.70 ▼	-4.61	14,500	15,200	14,500	15,190	220,255,000
19/08/2008	15,200	-0.80 ▼	-5.00	15,200	16,000	15,200	13,460	204,592,000
18/08/2008	16,000	0.20 ▲	1.27	15,100	16,000	15,100	47,490	759,840,000
15/08/2008	15,800	0.40 ▲	2.60	15,800	15,800	15,800	7,670	121,186,000
14/08/2008	15,400	0.40 ▲	2.67	14,700	15,400	14,700	20,180	310,772,000
13/08/2008	15,000	0.00 ■■	0.00	14,600	15,000	14,600	8,450	126,750,000
12/08/2008	15,000	-0.30 ▼	-1.96	15,700	15,700	14,900	8,120	121,800,000
11/08/2008	15,300	0.40 ▲	2.68	15,300	15,300	15,300	2,880	44,064,000
08/08/2008	14,900	0.40 ▲	2.76	14,100	14,900	14,100	3,920	58,408,000
07/08/2008	14,500	0.20 ▲	1.40	14,000	14,700	14,000	2,700	39,150,000
06/08/2008	14,300	0.00 ■■	0.00	13,900	14,500	13,900	9,470	135,421,000
05/08/2008	14,300	-0.40 ▼	-2.72	14,300	14,300	14,300	8,840	126,412,000
04/08/2008	14,700	-0.40 ▼	-2.65	14,700	14,700	14,700	1,110	16,317,000
01/08/2008	15,100	-0.40 ▼	-2.58	15,100	15,500	15,100	12,300	185,730,000
31/07/2008	15,500	-0.40 ▼	-2.52	15,500	15,800	15,500	11,680	181,040,000
30/07/2008	15,900	-0.40 ▼	-2.45	16,700	16,700	15,900	13,990	222,441,000
29/07/2008	16,300	0.40 ▲	2.52	16,300	16,300	16,300	13,250	215,975,000
28/07/2008	15,900	0.40 ▲	2.58	15,200	15,900	15,100	6,820	108,438,000
25/07/2008	15,500	-0.40 ▼	-2.52	15,500	15,500	15,500	29,430	456,165,000
24/07/2008	15,900	-0.40 ▼	-2.45	15,900	16,700	15,900	75,680	1,203,312,000
23/07/2008	16,300	-0.50 ▼	-2.98	16,300	16,300	16,300	18,840	307,092,000
22/07/2008	16,800	-0.50 ▼	-2.89	16,800	16,800	16,800	30,390	510,552,000
21/07/2008	17,300	-0.50 ▼	-2.81	17,300	17,300	17,300	52,030	900,119,000
18/07/2008	17,800	-0.50 ▼	-2.73	18,000	18,000	17,800	31,280	556,784,000
17/07/2008	18,300	0.50 ▲	2.81	18,300	18,300	17,500	46,770	855,891,000
16/07/2008	17,800	0.50 ▲	2.89	17,800	17,800	16,800	109,590	1,950,702,000
15/07/2008	17,300	0.50 ▲	2.98	17,300	17,300	17,300	14,090	243,757,000
14/07/2008	16,800	0.40 ▲	2.44	16,800	16,800	16,800	43,640	733,152,000
11/07/2008	16,400	0.40 ▲	2.50	16,400	16,400	16,400	2,730	44,772,000
10/07/2008	16,000	0.40 ▲	2.56	16,000	16,000	16,000	17,500	280,000,000
09/07/2008	15,600	0.40 ▲	2.63	15,600	15,600	15,500	35,020	546,312,000
08/07/2008	15,200	0.40 ▲	2.70	14,800	15,200	14,400	72,760	1,105,952,000
07/07/2008	14,800	-0.40 ▼	-2.63	15,600	15,600	14,800	54,710	809,708,000
04/07/2008	15,200	0.40 ▲	2.70	15,200	15,200	15,200	2,700	41,040,000
03/07/2008	14,800	0.40 ▲	2.78	14,800	14,800	14,800	220	3,256,000
02/07/2008	14,400	0.40 ▲	2.86	14,400	14,400	14,400	19,960	287,424,000
01/07/2008	14,000	0.40 ▲	2.94	13,900	14,000	13,700	42,870	600,180,000
30/06/2008	13,600	0.30 ▲	2.26	13,300	13,600	13,000	27,230	370,328,000
27/06/2008	13,300	0.30 ▲	2.31	12,700	13,300	12,700	7,420	98,686,000
26/06/2008	13,000	0.20 ▲	1.56	13,100	13,100	12,500	18,350	238,550,000
25/06/2008	12,800	0.30 ▲	2.40	12,800	12,800	12,500	11,420	146,176,000
24/06/2008	12,500	0.30 ▲	2.46	12,500	12,500	12,500	5,750	71,875,000
23/06/2008	12,200	0.00 ■■	0.00	11,900	12,500	11,900	7,830	95,526,000
20/06/2008	12,200	-0.30 ▼	-2.40	12,200	12,200	12,200	35,510	433,222,000
19/06/2008	12,500	-0.30 ▼	-2.34	12,500	12,500	12,500	31,100	388,750,000
18/06/2008	12,800	-0.20 ▼	-1.54	13,000	13,200	12,800	54,750	700,800,000
17/06/2008	13,000	0.20 ▲	1.56	13,000	13,000	13,000	110	1,430,000
16/06/2008	12,800	0.20 ▲	1.59	12,800	12,800	12,800	15,840	202,752,000
13/06/2008	12,600	0.20 ▲	1.61	12,600	12,600	12,600	20	252,000
12/06/2008	12,400	0.20 ▲	1.64	12,400	12,400	12,400	490	6,076,000
11/06/2008	12,200	0.20 ▲	1.67	11,900	12,200	11,900	17,450	212,890,000
10/06/2008	12,000	-0.20 ▼	-1.64	12,000	12,000	12,000	27,770	333,240,000
09/06/2008	12,200	-0.20 ▼	-1.61	12,200	12,200	12,200	14,470	176,534,000
06/06/2008	12,400	-0.20 ▼	-1.59	12,400	12,400	12,400	24,250	300,700,000
05/06/2008	12,600	-0.20 ▼	-1.56	12,600	12,600	12,600	24,020	302,652,000
04/06/2008	12,800	-0.20 ▼	-1.54	12,800	12,800	12,800	23,360	299,008,000
03/06/2008	13,000	-0.20 ▼	-1.52	13,000	13,000	13,000	23,100	300,300,000
02/06/2008	13,200	-0.20 ▼	-1.49	13,200	13,200	13,200	19,000	250,800,000
30/05/2008	13,400	-0.20 ▼	-1.47	13,400	13,400	13,400	17,360	232,624,000
29/05/2008	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
28/05/2008	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
27/05/2008	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
26/05/2008	13,600	-0.20 ▼	-1.45	13,600	13,600	13,600	13,650	185,640,000
23/05/2008	13,800	-0.20 ▼	-1.43	13,800	13,800	13,800	15,070	207,966,000
22/05/2008	14,000	-0.20 ▼	-1.41	14,000	14,000	14,000	13,170	184,380,000
21/05/2008	14,200	-0.20 ▼	-1.39	14,200	14,200	14,200	13,610	193,262,000
20/05/2008	14,400	-0.20 ▼	-1.37	14,400	14,400	14,400	12,730	183,312,000
19/05/2008	14,600	-0.20 ▼	-1.35	14,600	14,800	14,600	24,730	361,058,000
16/05/2008	14,800	0.00 ■■	0.00	14,600	15,000	14,600	25,110	371,628,000
15/05/2008	14,800	-0.30 ▼	-1.99	14,800	14,800	14,800	21,470	317,756,000
14/05/2008	15,100	-0.30 ▼	-1.95	15,100	15,100	15,100	70	1,057,000
13/05/2008	15,400	-0.30 ▼	-1.91	15,400	15,400	15,400	3,510	54,054,000
12/05/2008	15,700	-0.30 ▼	-1.88	15,700	15,700	15,700	16,920	265,644,000
09/05/2008	16,000	-0.30 ▼	-1.84	16,000	16,000	16,000	37,560	600,960,000
08/05/2008	16,300	-0.30 ▼	-1.81	16,300	16,300	16,300	23,000	374,900,000
07/05/2008	16,600	-0.30 ▼	-1.78	16,600	16,600	16,600	33,190	550,954,000
06/05/2008	16,900	-0.30 ▼	-1.74	16,900	16,900	16,900	11,300	190,970,000
05/05/2008	17,200	-0.30 ▼	-1.71	17,200	17,200	17,200	17,610	302,892,000
29/04/2008	17,500	0.00 ■■	0.00	17,800	17,800	17,200	53,280	932,400,000
28/04/2008	17,500	0.30 ▲	1.74	17,500	17,500	17,300	46,280	809,900,000
25/04/2008	17,200	0.30 ▲	1.78	17,200	17,200	17,200	5,890	101,308,000
24/04/2008	16,900	0.30 ▲	1.81	16,900	16,900	16,900	26,510	448,019,000
23/04/2008	16,600	0.30 ▲	1.84	16,600	16,600	16,600	15,580	258,628,000
22/04/2008	16,300	-0.30 ▼	-1.81	16,300	16,300	16,300	18,500	301,550,000
21/04/2008	16,600	-0.30 ▼	-1.78	16,600	17,200	16,600	12,140	201,524,000
18/04/2008	16,900	-0.30 ▼	-1.74	17,000	17,000	16,900	18,800	317,720,000
17/04/2008	17,200	0.30 ▲	1.78	16,600	17,200	16,600	73,130	1,257,836,000
16/04/2008	16,900	-0.30 ▼	-1.74	16,900	16,900	16,900	620	10,478,000
11/04/2008	17,200	-0.30 ▼	-1.71	17,200	17,200	17,200	660	11,352,000
10/04/2008	17,500	-0.30 ▼	-1.69	17,500	17,500	17,500	17,310	302,925,000
09/04/2008	17,800	-0.30 ▼	-1.66	18,000	18,000	17,800	34,970	622,466,000
08/04/2008	18,100	0.10 ▲	0.56	18,300	18,300	17,700	42,450	768,345,000
07/04/2008	18,000	0.30 ▲	1.69	18,000	18,000	18,000	6,120	110,160,000
04/04/2008	17,700	0.10 ▲	0.57	17,700	17,700	17,700	2,520	44,604,000
03/04/2008	17,600	0.10 ▲	0.57	17,600	17,600	17,600	1,120	19,712,000
02/04/2008	18,000	0.10 ▲	0.56	18,000	18,000	18,000	2,060	37,080,000
01/04/2008	17,900	0.10 ▲	0.56	17,900	17,900	17,900	160	2,864,000
31/03/2008	17,800	0.10 ▲	0.56	17,800	17,800	17,800	11,380	202,564,000
28/03/2008	17,700	0.10 ▲	0.57	17,700	17,700	17,700	7,480	132,396,000
27/03/2008	17,600	0.10 ▲	0.57	17,600	17,600	17,600	8,460	148,896,000
26/03/2008	17,500	0.80 ▲	4.79	16,200	17,500	16,100	39,720	695,100,000
25/03/2008	16,700	-0.80 ▼	-4.57	16,700	16,700	16,700	12,220	204,074,000
24/03/2008	17,500	-0.90 ▼	-4.89	17,600	17,600	17,500	28,110	491,925,000
21/03/2008	18,400	-0.10 ▼	-0.54	18,500	18,500	17,600	33,440	615,296,000
20/03/2008	18,500	0.30 ▲	1.65	18,200	19,000	18,000	27,500	508,750,000
19/03/2008	18,200	-0.90 ▼	-4.71	18,500	19,100	18,200	49,570	902,174,000
18/03/2008	19,100	-1.00 ▼	-4.98	19,100	19,100	19,100	14,850	283,635,000
17/03/2008	20,100	-1.00 ▼	-4.74	20,100	20,300	20,100	35,530	714,153,000
14/03/2008	21,100	-0.50 ▼	-2.31	21,100	21,400	21,100	18,860	397,946,000
13/03/2008	21,600	0.10 ▲	0.47	22,000	22,000	21,000	23,650	510,840,000
12/03/2008	21,500	0.00 ■■	0.00	21,500	22,200	21,500	56,220	1,208,730,000
11/03/2008	21,500	-1.10 ▼	-4.87	22,600	22,600	21,500	42,910	922,565,000
10/03/2008	22,600	1.00 ▲	4.63	22,600	22,600	22,600	57,500	1,299,500,000
07/03/2008	21,600	1.00 ▲	4.85	21,600	21,600	21,600	26,810	579,096,000
06/03/2008	20,600	0.90 ▲	4.57	20,600	20,600	20,600	113,900	2,346,340,000
05/03/2008	19,700	-1.00 ▼	-4.83	19,700	20,700	19,700	47,130	928,461,000
04/03/2008	20,700	-1.00 ▼	-4.61	20,700	20,700	20,700	12,820	265,374,000
03/03/2008	21,700	-1.10 ▼	-4.82	21,700	21,700	21,700	42,210	915,957,000
29/02/2008	22,800	-1.20 ▼	-5.00	22,800	23,000	22,800	23,830	543,324,000
28/02/2008	24,000	0.00 ■■	0.00	24,000	24,400	23,500	16,720	401,280,000
27/02/2008	24,000	0.00 ■■	0.00	22,800	25,000	22,800	22,840	548,160,000
26/02/2008	24,000	-1.20 ▼	-4.76	25,100	25,100	24,000	25,580	613,920,000
25/02/2008	25,200	1.20 ▲	5.00	25,200	25,200	24,500	21,460	540,792,000
22/02/2008	24,000	-1.20 ▼	-4.76	24,000	24,000	24,000	22,910	549,840,000
21/02/2008	25,200	-1.30 ▼	-4.91	25,200	25,200	25,200	10,530	265,356,000
20/02/2008	26,500	-1.30 ▼	-4.68	27,800	27,800	26,500	21,050	557,825,000
19/02/2008	27,800	0.30 ▲	1.09	26,600	27,800	26,200	27,450	763,110,000
18/02/2008	27,500	-1.20 ▼	-4.18	27,300	27,600	27,300	19,240	529,100,000
15/02/2008	28,700	-1.20 ▼	-4.01	29,900	29,900	28,600	16,170	464,079,000
14/02/2008	29,900	0.40 ▲	1.36	28,600	30,100	28,600	25,940	775,606,000
13/02/2008	29,500	-1.50 ▼	-4.84	29,600	30,000	29,500	10,690	315,355,000
12/02/2008	31,000	0.10 ▲	0.32	30,900	31,000	30,000	18,220	564,820,000
01/02/2008	30,900	1.40 ▲	4.75	30,000	30,900	28,500	34,530	1,066,977,000
31/01/2008	29,500	-0.20 ▼	-0.67	29,700	29,700	28,300	31,380	925,710,000
30/01/2008	29,700	1.40 ▲	4.95	29,700	29,700	29,600	21,090	626,373,000
29/01/2008	28,300	1.30 ▲	4.81	27,500	28,300	27,500	27,830	787,589,000
28/01/2008	27,000	0.50 ▲	1.89	26,800	27,000	26,700	22,760	614,520,000
25/01/2008	26,500	-0.30 ▼	-1.12	26,100	27,000	26,100	14,400	381,600,000
24/01/2008	26,800	-1.40 ▼	-4.96	28,200	29,000	26,800	7,380	197,784,000
23/01/2008	28,200	-1.40 ▼	-4.73	28,500	28,500	28,200	25,220	711,204,000
22/01/2008	29,600	-1.40 ▼	-4.52	29,500	30,000	29,500	9,830	290,968,000
21/01/2008	31,000	-1.00 ▼	-3.12	31,000	32,000	30,600	7,040	218,240,000
18/01/2008	32,000	0.00 ■■	0.00	30,800	32,000	30,800	6,190	198,080,000
17/01/2008	32,000	-0.20 ▼	-0.62	33,200	33,700	31,000	12,120	387,840,000
16/01/2008	32,200	1.50 ▲	4.89	30,700	32,200	30,700	10,950	352,590,000
15/01/2008	30,700	-1.60 ▼	-4.95	30,700	30,700	30,700	15,370	471,859,000
14/01/2008	32,300	-1.70 ▼	-5.00	33,100	33,100	32,300	7,130	230,299,000
11/01/2008	34,000	0.00 ■■	0.00	34,900	35,000	34,000	11,160	379,440,000
10/01/2008	34,000	-1.00 ▼	-2.86	34,000	35,000	33,700	11,500	391,000,000
09/01/2008	35,000	0.00 ■■	0.00	35,300	35,400	35,000	2,350	82,250,000
08/01/2008	35,000	-0.20 ▼	-0.57	35,200	35,300	35,000	10,810	378,350,000
07/01/2008	35,200	-1.80 ▼	-4.86	37,000	37,000	35,200	19,730	694,496,000
04/01/2008	37,000	1.00 ▲	2.78	35,000	37,500	35,000	15,980	591,260,000
03/01/2008	36,000	-0.50 ▼	-1.37	36,000	36,500	36,000	4,710	169,560,000
02/01/2008	36,500	-0.60 ▼	-1.62	36,700	37,000	36,500	7,750	282,875,000
28/12/2007	37,100	-0.10 ▼	-0.27	37,000	37,500	37,000	8,770	325,367,000
27/12/2007	37,200	-0.30 ▼	-0.80	37,500	37,900	37,200	5,100	189,720,000
26/12/2007	37,500	0.50 ▲	1.35	36,800	37,500	36,800	9,850	369,375,000
25/12/2007	37,000	-0.90 ▼	-2.37	37,000	37,500	37,000	4,440	164,280,000
24/12/2007	37,900	-0.10 ▼	-0.26	37,500	38,000	37,500	4,050	153,495,000
21/12/2007	38,000	0.20 ▲	0.53	37,100	38,000	37,000	5,770	219,260,000
20/12/2007	37,800	-0.50 ▼	-1.31	39,000	39,000	37,800	11,360	429,408,000
19/12/2007	38,300	1.80 ▲	4.93	37,000	38,300	37,000	17,920	686,336,000
18/12/2007	36,500	-0.50 ▼	-1.35	37,000	37,000	36,400	9,910	361,715,000
17/12/2007	37,000	-0.80 ▼	-2.12	37,000	37,100	36,800	14,100	521,700,000
14/12/2007	37,800	-0.20 ▼	-0.53	38,000	38,000	37,300	5,470	206,766,000
13/12/2007	38,000	-0.50 ▼	-1.30	38,500	39,000	38,000	15,620	593,560,000
12/12/2007	38,500	0.00 ■■	0.00	37,500	39,000	37,500	14,480	557,480,000
11/12/2007	38,500	-0.10 ▼	-0.26	38,500	38,500	38,000	12,220	470,470,000
10/12/2007	38,600	-1.40 ▼	-3.50	39,000	39,500	38,600	20,440	788,984,000
07/12/2007	40,000	0.50 ▲	1.27	40,000	40,000	39,700	8,300	332,000,000
06/12/2007	39,500	-0.40 ▼	-1.00	39,600	39,600	39,500	22,870	903,365,000
05/12/2007	39,900	0.10 ▲	0.25	40,000	40,000	39,500	9,310	371,469,000
04/12/2007	39,800	0.00 ■■	0.00	39,600	40,000	39,600	29,250	1,164,150,000
03/12/2007	39,800	-0.20 ▼	-0.50	40,000	40,000	39,800	13,450	535,310,000
30/11/2007	40,000	-0.20 ▼	-0.50	40,200	40,200	39,800	8,810	352,400,000
29/11/2007	40,200	0.00 ■■	0.00	40,000	40,500	40,000	13,930	559,986,000
28/11/2007	40,200	-0.80 ▼	-1.95	41,000	41,000	40,100	7,590	305,118,000
27/11/2007	41,000	0.00 ■■	0.00	41,000	41,500	41,000	13,150	539,150,000
26/11/2007	41,000	1.00 ▲	2.50	40,000	41,000	40,000	12,970	531,770,000
23/11/2007	40,000	0.90 ▲	2.30	40,000	40,200	39,900	31,470	1,258,800,000
22/11/2007	39,100	0.10 ▲	0.26	38,000	39,100	38,000	18,990	742,509,000
21/11/2007	39,000	-0.50 ▼	-1.27	39,000	39,000	38,600	14,310	558,090,000
20/11/2007	39,500	-0.60 ▼	-1.50	40,000	40,500	39,500	12,320	486,640,000
19/11/2007	40,100	-0.10 ▼	-0.25	40,200	40,200	39,900	15,020	602,302,000
16/11/2007	40,200	0.20 ▲	0.50	40,000	40,500	40,000	26,750	1,075,350,000
15/11/2007	40,000	-0.90 ▼	-2.20	42,000	42,000	40,000	28,940	1,157,600,000
14/11/2007	40,900	1.90 ▲	4.87	39,000	40,900	39,000	40,020	1,636,818,000
13/11/2007	39,000	-2.00 ▼	-4.88	40,000	40,000	39,000	29,270	1,141,530,000
12/11/2007	41,000	-1.00 ▼	-2.38	41,000	41,000	40,500	21,300	873,300,000
09/11/2007	42,000	-1.00 ▼	-2.33	42,000	42,700	41,500	43,610	1,831,620,000
08/11/2007	43,000	-1.00 ▼	-2.27	44,000	44,000	43,000	48,210	2,073,030,000
07/11/2007	44,000	1.10 ▲	2.56	42,900	44,000	42,900	19,140	842,160,000
06/11/2007	42,900	1.50 ▲	3.62	41,100	43,000	41,100	23,540	1,009,866,000
05/11/2007	45,600	-2.00 ▼	-4.20	45,300	46,000	45,300	74,950	3,417,720,000
02/11/2007	47,600	-1.10 ▼	-2.26	49,500	49,800	47,600	86,430	4,114,068,000
01/11/2007	48,700	2.10 ▲	4.51	47,500	48,700	47,000	52,850	2,573,795,000
31/10/2007	46,600	-1.20 ▼	-2.51	47,000	47,800	46,600	54,930	2,559,738,000
30/10/2007	47,800	-0.70 ▼	-1.44	48,000	48,000	47,500	42,300	2,021,940,000
29/10/2007	48,500	-1.50 ▼	-3.00	48,500	50,000	48,500	34,960	1,695,560,000
26/10/2007	50,000	-1.00 ▼	-1.96	51,000	51,000	50,000	61,640	3,082,000,000
25/10/2007	51,000	2.00 ▲	4.08	51,000	51,000	50,000	73,360	3,741,360,000
24/10/2007	49,000	0.00 ■■	0.00	48,100	49,500	48,100	59,580	2,919,420,000
23/10/2007	49,000	-1.50 ▼	-2.97	49,500	50,000	49,000	80,110	3,925,390,000
22/10/2007	50,500	-1.00 ▼	-1.94	51,500	51,500	50,500	75,980	3,836,990,000
19/10/2007	51,500	-1.00 ▼	-1.90	51,000	52,000	51,000	51,660	2,660,490,000
18/10/2007	52,500	0.50 ▲	0.96	54,000	54,000	52,000	104,900	5,507,250,000
17/10/2007	52,000	1.00 ▲	1.96	51,000	52,000	51,000	122,260	6,357,520,000
16/10/2007	51,000	-0.50 ▼	-0.97	51,000	51,500	51,000	48,970	2,497,470,000
15/10/2007	51,500	0.00 ■■	0.00	51,000	51,500	51,000	75,260	3,875,890,000
12/10/2007	51,500	0.00 ■■	0.00	51,000	52,000	51,000	53,830	2,772,245,000
11/10/2007	51,500	0.00 ■■	0.00	52,000	52,000	51,500	113,300	5,834,950,000
10/10/2007	51,500	0.50 ▲	0.98	51,500	51,500	51,000	126,000	6,489,000,000
09/10/2007	51,000	0.00 ■■	0.00	51,000	51,500	50,500	95,620	4,876,620,000
08/10/2007	51,000	-0.50 ▼	-0.97	50,500	51,500	50,500	77,910	3,973,410,000
05/10/2007	51,500	0.50 ▲	0.98	50,000	51,500	50,000	79,990	4,119,485,000
04/10/2007	51,000	-1.50 ▼	-2.86	51,000	52,000	51,000	72,450	3,694,950,000
03/10/2007	52,500	-1.50 ▼	-2.78	52,000	54,000	52,000	154,840	8,129,100,000
02/10/2007	54,000	0.50 ▲	0.93	56,000	56,000	53,500	189,200	10,216,800,000
01/10/2007	53,500	2.50 ▲	4.90	53,500	53,500	53,500	89,280	4,776,480,000
28/09/2007	51,000	2.00 ▲	4.08	49,500	51,000	49,500	180,350	9,197,850,000
27/09/2007	49,000	1.00 ▲	2.08	49,000	49,000	47,600	128,390	6,291,110,000
26/09/2007	48,000	-1.70 ▼	-3.42	48,800	49,900	48,000	68,880	3,306,240,000
25/09/2007	49,700	-1.30 ▼	-2.55	50,000	50,500	49,500	97,950	4,868,115,000
24/09/2007	51,000	1.90 ▲	3.87	51,000	51,000	49,700	108,990	5,558,490,000
21/09/2007	49,100	2.30 ▲	4.91	49,100	49,100	48,000	436,340	21,424,294,000
20/09/2007	46,800	2.20 ▲	4.93	46,800	46,800	46,800	47,740	2,234,232,000
19/09/2007	44,600	0.80 ▲	1.83	44,000	44,600	44,000	57,140	2,548,444,000
18/09/2007	43,800	-0.20 ▼	-0.45	44,000	44,200	43,800	28,960	1,268,448,000
17/09/2007	44,000	0.00 ■■	0.00	44,500	44,500	44,000	27,160	1,195,040,000
14/09/2007	44,000	-0.10 ▼	-0.23	44,000	44,200	43,900	41,500	1,826,000,000
13/09/2007	44,100	-0.10 ▼	-0.23	44,200	44,300	44,000	26,660	1,175,706,000
12/09/2007	44,200	-0.60 ▼	-1.34	44,500	44,700	44,000	28,040	1,239,368,000
11/09/2007	44,800	0.40 ▲	0.90	44,500	44,900	44,500	46,420	2,079,616,000
10/09/2007	44,400	-0.10 ▼	-0.22	44,500	44,500	44,200	28,750	1,276,500,000
07/09/2007	44,500	0.00 ■■	0.00	44,600	44,600	44,200	29,370	1,306,965,000
06/09/2007	44,500	0.00 ■■	0.00	44,000	44,500	44,000	70,900	3,155,050,000
05/09/2007	44,500	-0.50 ▼	-1.11	45,000	45,000	44,500	30,230	1,345,235,000
04/09/2007	45,000	0.20 ▲	0.45	44,700	45,000	44,500	44,100	1,984,500,000
31/08/2007	44,800	-0.20 ▼	-0.44	45,000	45,000	44,500	14,780	662,144,000
30/08/2007	45,000	0.60 ▲	1.35	46,500	46,600	45,000	15,460	695,700,000
29/08/2007	44,400	0.10 ▲	0.23	44,300	44,600	44,100	23,610	1,048,284,000
28/08/2007	44,300	-0.20 ▼	-0.45	44,300	44,500	44,000	41,640	1,844,652,000
27/08/2007	44,500	-0.90 ▼	-1.98	45,400	45,500	44,100	32,970	1,467,165,000
24/08/2007	45,400	0.90 ▲	2.02	44,400	45,400	44,000	51,370	2,332,198,000
23/08/2007	44,500	-0.50 ▼	-1.11	44,500	45,000	44,000	25,600	1,139,200,000
22/08/2007	45,000	-0.60 ▼	-1.32	45,600	45,600	45,000	16,150	726,750,000
21/08/2007	45,600	0.00 ■■	0.00	46,700	46,700	45,600	20,440	932,064,000
20/08/2007	45,600	-0.60 ▼	-1.30	45,000	46,000	45,000	19,840	904,704,000
17/08/2007	46,200	-0.30 ▼	-0.65	46,500	46,500	46,000	30,960	1,430,352,000
16/08/2007	46,500	-0.60 ▼	-1.27	46,500	47,000	46,500	6,800	316,200,000
15/08/2007	47,100	-0.90 ▼	-1.88	48,000	48,000	47,100	19,740	929,754,000
14/08/2007	48,000	0.90 ▲	1.91	47,000	48,200	47,000	28,390	1,362,720,000
13/08/2007	47,100	-2.40 ▼	-4.85	48,000	48,000	47,100	31,870	1,501,077,000
10/08/2007	49,500	1.20 ▲	2.48	50,500	50,500	47,200	126,080	6,240,960,000
09/08/2007	48,300	2.30 ▲	5.00	48,300	48,300	48,300	24,580	1,187,214,000
08/08/2007	46,000	2.00 ▲	4.55	44,700	46,000	44,700	47,490	2,184,540,000
07/08/2007	44,000	-0.50 ▼	-1.12	43,000	44,000	43,000	41,050	1,806,200,000
06/08/2007	44,500	-1.60 ▼	-3.47	44,600	45,000	44,500	29,800	1,326,100,000
03/08/2007	46,100	-2.40 ▼	-4.95	46,100	46,500	46,100	36,320	1,674,352,000
02/08/2007	48,500	-2.50 ▼	-4.90	51,000	51,000	48,500	51,060	2,476,410,000
01/08/2007	51,000	1.60 ▲	3.24	47,000	51,000	47,000	137,370	7,005,870,000
31/07/2007	49,400	-2.60 ▼	-5.00	49,400	49,400	49,400	11,410	563,654,000
30/07/2007	52,000	-2.50 ▼	-4.59	52,000	52,000	52,000	23,560	1,225,120,000
27/07/2007	54,500	-2.50 ▼	-4.39	54,500	54,500	54,500	8,100	441,450,000
26/07/2007	57,000	-3.00 ▼	-5.00	57,000	57,000	57,000	15,730	896,610,000
25/07/2007	60,000	-3.00 ▼	-4.76	60,000	60,000	60,000	11,220	673,200,000
24/07/2007	63,000	-3.00 ▼	-4.55	69,000	69,000	63,000	486,400	30,643,200,000
23/07/2007	66,000	0.00 ■■	0.00	66,000	66,000	66,000	129,720	8,561,520,000
01/01/1970	11,700	0.00 ■■	0.00	11,700	0	0	0	0

(ĐVT: 1,000 VNĐ)