Lịch sử giao dịch KHP - 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 Điện Lực Khánh Hòa
Khanh Hoa Power Joint Stock Company
Mã CK: KHP 8.90 ▼ -0.15 (-1.69%) (cập nhật 23:45 19/04/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Điện
Website: https://pckhanhhoa.cpc.vn/

KHP » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/04/2024	8,900	-0.15 ▼	-1.69	9,050	9,040	8,800	5,210	46,369,000
17/04/2024	9,050	0.00 ■■	0.00	9,050	9,120	8,700	3,370	30,498,500
16/04/2024	9,050	-0.07 ▼	-0.77	9,120	9,100	8,600	11,140	100,817,000
15/04/2024	9,120	-0.01 ▼	-0.11	9,130	9,130	9,050	6,040	55,084,800
12/04/2024	9,130	0.00 ■■	0.00	9,130	9,150	9,100	1,900	17,347,000
11/04/2024	9,130	-0.02 ▼	-0.22	9,150	9,150	9,080	1,430	13,055,900
10/04/2024	9,150	0.00 ■■	0.00	9,150	9,150	9,090	2,970	27,175,500
09/04/2024	9,150	0.01 ▲	0.11	9,140	9,160	9,000	6,570	60,115,500
08/04/2024	9,140	-0.01 ▼	-0.11	9,150	9,140	8,950	290	2,650,600
05/04/2024	9,000	-0.11 ▼	-1.22	9,110	9,180	9,000	1,620	14,580,000
04/04/2024	9,110	-0.08 ▼	-0.88	9,190	9,190	9,110	7,400	67,414,000
03/04/2024	9,190	0.00 ■■	0.00	9,190	9,200	9,150	6,230	57,253,700
02/04/2024	9,190	0.02 ▲	0.22	9,170	9,200	9,040	5,370	49,350,300
01/04/2024	9,170	0.11 ▲	1.20	9,060	9,310	9,070	4,640	42,548,800
29/03/2024	9,060	0.06 ▲	0.66	9,000	9,060	8,950	4,450	40,317,000
28/03/2024	9,000	-0.10 ▼	-1.11	9,100	9,190	9,000	10,210	91,890,000
27/03/2024	9,100	0.00 ■■	0.00	9,100	9,300	9,050	9,700	88,270,000
26/03/2024	9,100	-0.14 ▼	-1.54	9,240	9,130	8,600	9,770	88,907,000
25/03/2024	9,240	-0.03 ▼	-0.32	9,270	9,270	9,220	3,970	36,682,800
22/03/2024	9,270	-0.03 ▼	-0.32	9,300	9,300	9,230	4,730	43,847,100
21/03/2024	9,300	0.00 ■■	0.00	9,300	9,350	9,220	7,440	69,192,000
20/03/2024	9,850	0.01 ▲	0.10	9,840	9,860	9,830	14,510	142,923,500
19/03/2024	9,840	0.00 ■■	0.00	9,840	9,890	9,840	5,740	56,481,600
18/03/2024	9,840	-0.01 ▼	-0.10	9,850	9,920	9,710	15,030	147,895,200
15/03/2024	9,850	-0.03 ▼	-0.30	9,880	9,900	9,830	7,550	74,367,500
14/03/2024	9,880	0.03 ▲	0.30	9,850	9,890	9,850	8,550	84,474,000
13/03/2024	9,850	-0.01 ▼	-0.10	9,860	9,890	9,850	5,120	50,432,000
12/03/2024	9,860	0.00 ■■	0.00	9,860	9,900	9,820	4,040	39,834,400
11/03/2024	9,860	-0.02 ▼	-0.20	9,880	9,900	9,810	7,520	74,147,200
08/03/2024	9,880	-0.02 ▼	-0.20	9,900	9,900	9,770	6,940	68,567,200
07/03/2024	9,900	0.37 ▲	3.74	9,530	9,940	9,820	6,580	65,142,000
06/03/2024	9,850	0.20 ▲	2.03	9,650	10,000	9,680	38,770	381,884,500
05/03/2024	9,650	0.00 ■■	0.00	9,650	9,650	9,500	7,770	74,980,500
04/03/2024	9,650	0.00 ■■	0.00	9,650	9,660	9,620	16,400	158,260,000
01/03/2024	9,650	0.01 ▲	0.10	9,640	9,650	9,600	11,910	114,931,500
29/02/2024	9,640	-0.02 ▼	-0.21	9,660	9,640	9,590	10,270	99,002,800
28/02/2024	9,660	0.00 ■■	0.00	9,660	9,680	9,630	3,430	33,133,800
27/02/2024	9,660	0.02 ▲	0.21	9,640	9,660	9,600	10,560	102,009,600
26/02/2024	9,640	0.00 ■■	0.00	9,640	9,650	9,500	2,930	28,245,200
23/02/2024	9,640	0.03 ▲	0.31	9,610	9,650	9,500	6,550	63,142,000
22/02/2024	9,610	-0.04 ▼	-0.42	9,650	9,650	9,600	3,540	34,019,400
21/02/2024	9,650	-0.10 ▼	-1.04	9,750	9,650	9,600	1,590	15,343,500
20/02/2024	9,750	-0.05 ▼	-0.51	9,800	9,800	9,550	8,200	79,950,000
19/02/2024	9,800	0.00 ■■	0.00	9,800	9,960	9,610	5,430	53,214,000
16/02/2024	9,800	0.28 ▲	2.86	9,520	10,100	9,410	6,140	60,172,000
15/02/2024	9,520	-0.02 ▼	-0.21	9,540	9,540	9,460	5,480	52,169,600
07/02/2024	9,540	0.01 ▲	0.10	9,530	9,540	9,330	3,920	37,396,800
06/02/2024	9,530	0.09 ▲	0.94	9,440	9,690	9,470	9,690	92,345,700
05/02/2024	9,440	0.01 ▲	0.11	9,430	9,450	9,400	13,300	125,552,000
02/02/2024	9,430	0.04 ▲	0.42	9,390	9,450	9,370	15,010	141,544,300
01/02/2024	9,390	0.00 ■■	0.00	9,390	9,390	9,340	6,140	57,654,600
31/01/2024	9,390	0.00 ■■	0.00	9,390	9,400	9,340	11,660	109,487,400
30/01/2024	9,390	0.00 ■■	0.00	9,390	9,390	9,310	3,480	32,677,200
29/01/2024	9,390	0.05 ▲	0.53	9,340	9,390	9,290	10,660	100,097,400
19/01/2024	9,470	-0.02 ▼	-0.21	9,490	9,540	9,310	14,130	133,811,100
18/01/2024	9,490	0.27 ▲	2.85	9,220	9,550	9,300	22,460	213,145,400
17/01/2024	9,220	-0.01 ▼	-0.11	9,230	9,250	9,190	4,220	38,908,400
16/01/2024	9,230	0.03 ▲	0.33	9,200	9,230	9,180	5,960	55,010,800
15/01/2024	9,200	0.02 ▲	0.22	9,180	9,270	9,120	9,080	83,536,000
12/01/2024	9,180	0.00 ■■	0.00	9,180	9,200	9,160	3,440	31,579,200
11/01/2024	9,180	-0.02 ▼	-0.22	9,200	9,200	9,160	2,160	19,828,800
10/01/2024	9,200	0.05 ▲	0.54	9,150	9,200	9,150	670	6,164,000
09/01/2024	9,150	-0.05 ▼	-0.55	9,200	9,200	9,150	2,600	23,790,000
08/01/2024	9,200	0.02 ▲	0.22	9,180	9,200	9,150	1,890	17,388,000
05/01/2024	9,180	-0.02 ▼	-0.22	9,200	9,180	9,120	4,050	37,179,000
04/01/2024	9,200	0.01 ▲	0.11	9,190	9,200	9,150	5,020	46,184,000
03/01/2024	9,190	0.00 ■■	0.00	9,190	9,190	8,830	2,050	18,839,500
02/01/2024	9,190	0.02 ▲	0.22	9,170	9,240	9,130	6,150	56,518,500
29/12/2023	9,170	0.00 ■■	0.00	9,170	9,190	9,160	1,640	15,038,800
28/12/2023	9,170	0.03 ▲	0.33	9,140	9,190	9,090	4,180	38,330,600
27/12/2023	9,140	0.01 ▲	0.11	9,130	9,200	9,130	3,150	28,791,000
26/12/2023	9,130	0.00 ■■	0.00	9,130	9,140	9,120	1,970	17,986,100
25/12/2023	9,130	-0.02 ▼	-0.22	9,150	9,180	9,100	3,130	28,576,900
22/12/2023	9,150	0.00 ■■	0.00	9,150	9,150	9,020	6,070	55,540,500
21/12/2023	9,150	0.00 ■■	0.00	9,150	9,150	9,060	410	3,751,500
20/12/2023	9,150	-0.01 ▼	-0.11	9,160	9,190	9,110	1,450	13,267,500
19/12/2023	9,160	0.00 ■■	0.00	9,160	9,180	9,020	450	4,122,000
18/12/2023	9,160	-0.02 ▼	-0.22	9,180	9,180	9,110	2,760	25,281,600
15/12/2023	9,180	0.01 ▲	0.11	9,170	9,180	9,130	3,400	31,212,000
14/12/2023	9,170	0.13 ▲	1.42	9,040	9,200	9,100	1,830	16,781,100
13/12/2023	9,150	0.11 ▲	1.20	9,040	0	0	2,050	18,757,500
12/12/2023	9,040	-0.16 ▼	-1.77	9,200	9,200	9,000	16,500	149,160,000
11/12/2023	9,200	0.00 ■■	0.00	9,200	9,200	9,120	1,190	10,948,000
08/12/2023	9,200	0.00 ■■	0.00	9,200	9,230	9,200	5,500	50,600,000
07/12/2023	9,200	0.00 ■■	0.00	9,200	9,200	9,150	2,670	24,564,000
06/12/2023	9,200	0.05 ▲	0.54	9,150	9,200	9,150	4,540	41,768,000
05/12/2023	9,150	-0.05 ▼	-0.55	9,200	9,200	9,120	1,850	16,927,500
04/12/2023	9,200	0.03 ▲	0.33	9,170	9,200	9,150	7,500	69,000,000
01/12/2023	9,170	0.00 ■■	0.00	9,170	9,200	9,150	2,110	19,348,700
30/11/2023	9,170	0.00 ■■	0.00	9,170	9,200	9,150	2,640	24,208,800
29/11/2023	9,170	0.00 ■■	0.00	9,170	9,200	9,060	2,070	18,981,900
28/11/2023	9,170	-0.02 ▼	-0.22	9,190	9,170	9,010	1,660	15,222,200
27/11/2023	9,190	-0.05 ▼	-0.54	9,240	9,240	9,100	410	3,767,900
24/11/2023	9,240	0.01 ▲	0.11	9,230	9,240	9,000	1,710	15,800,400
23/11/2023	9,230	0.00 ■■	0.00	9,230	9,400	9,150	4,790	44,211,700
22/11/2023	9,230	-0.02 ▼	-0.22	9,250	9,230	9,050	1,600	14,768,000
21/11/2023	9,250	0.00 ■■	0.00	9,250	9,250	9,150	4,190	38,757,500
20/11/2023	9,250	-0.10 ▼	-1.08	9,350	9,350	8,830	2,540	23,495,000
17/11/2023	9,350	0.01 ▲	0.11	9,340	9,400	9,170	2,810	26,273,500
16/11/2023	9,340	0.15 ▲	1.61	9,190	9,350	9,100	9,740	90,971,600
15/11/2023	9,190	-0.15 ▼	-1.63	9,340	9,400	9,160	4,650	42,733,500
14/11/2023	9,340	0.14 ▲	1.50	9,200	9,550	9,010	8,500	79,390,000
13/11/2023	9,200	-0.20 ▼	-2.17	9,400	9,590	9,000	9,050	83,260,000
10/11/2023	9,400	0.11 ▲	1.17	9,290	9,620	9,030	9,040	84,976,000
09/11/2023	9,290	0.50 ▲	5.38	8,790	9,400	8,790	12,460	115,753,400
08/11/2023	8,790	0.05 ▲	0.57	8,740	8,790	8,700	7,270	63,903,300
07/11/2023	8,740	0.02 ▲	0.23	8,720	8,850	8,720	10,120	88,448,800
06/11/2023	8,720	0.00 ■■	0.00	8,720	0	0	0	0
03/11/2023	8,700	-0.05 ▼	-0.57	8,750	8,750	8,650	4,270	37,149,000
02/11/2023	8,750	0.08 ▲	0.91	8,670	8,750	8,600	15,240	133,350,000
01/11/2023	8,670	0.00 ■■	0.00	8,670	8,780	8,440	780	6,762,600
31/10/2023	8,670	-0.08 ▼	-0.92	8,750	8,750	8,400	950	8,236,500
30/10/2023	8,750	0.05 ▲	0.57	8,700	8,770	8,650	2,800	24,500,000
27/10/2023	8,700	0.00 ■■	0.00	8,700	9,200	8,600	1,820	15,834,000
26/10/2023	8,700	-0.10 ▼	-1.15	8,800	8,700	8,200	5,810	50,547,000
25/10/2023	8,800	-0.04 ▼	-0.45	8,840	8,900	8,700	3,440	30,272,000
24/10/2023	8,840	0.06 ▲	0.68	8,780	8,890	8,680	8,930	78,941,200
23/10/2023	8,780	-0.22 ▼	-2.51	9,000	9,000	8,700	7,190	63,128,200
20/10/2023	9,000	0.06 ▲	0.67	8,940	9,000	8,420	8,170	73,530,000
19/10/2023	8,940	-0.46 ▼	-5.15	9,400	9,400	8,750	30,920	276,424,800
18/10/2023	9,400	-0.12 ▼	-1.28	9,520	9,540	9,400	8,100	76,140,000
17/10/2023	9,520	0.02 ▲	0.21	9,500	9,620	9,520	4,510	42,935,200
16/10/2023	9,500	-0.02 ▼	-0.21	9,520	9,600	9,500	7,560	71,820,000
13/10/2023	9,520	-0.10 ▼	-1.05	9,620	9,610	9,450	2,800	26,656,000
12/10/2023	9,620	0.00 ■■	0.00	9,620	9,640	9,590	3,100	29,822,000
11/10/2023	9,620	0.00 ■■	0.00	9,620	9,640	9,500	7,260	69,841,200
10/10/2023	9,620	0.07 ▲	0.73	9,550	9,640	9,550	5,530	53,198,600
09/10/2023	9,550	0.11 ▲	1.15	9,440	9,590	9,400	6,250	59,687,500
06/10/2023	9,440	0.01 ▲	0.11	9,430	9,440	9,310	1,560	14,726,400
05/10/2023	9,430	-0.01 ▼	-0.11	9,440	9,450	9,300	140	1,320,200
04/10/2023	9,440	0.04 ▲	0.42	9,400	9,440	9,300	2,040	19,257,600
03/10/2023	9,400	-0.15 ▼	-1.60	9,550	9,500	9,290	1,990	18,706,000
02/10/2023	9,550	0.06 ▲	0.63	9,490	9,560	9,400	5,020	47,941,000
29/09/2023	9,490	0.04 ▲	0.42	9,450	9,500	9,410	2,390	22,681,100
28/09/2023	9,450	0.06 ▲	0.63	9,390	9,500	9,200	1,580	14,931,000
27/09/2023	9,390	0.03 ▲	0.32	9,360	9,500	9,250	9,100	85,449,000
26/09/2023	9,360	-0.07 ▼	-0.75	9,430	9,500	9,360	11,010	103,053,600
22/09/2023	9,660	-0.19 ▼	-1.97	9,850	9,850	9,600	15,320	147,991,200
21/09/2023	9,850	-0.09 ▼	-0.91	9,940	9,950	9,850	14,370	141,544,500
20/09/2023	9,940	0.00 ■■	0.00	9,940	9,970	9,900	14,060	139,756,400
19/09/2023	9,940	0.10 ▲	1.01	9,840	9,940	9,830	15,110	150,193,400
18/09/2023	9,840	-0.01 ▼	-0.10	9,850	9,990	9,840	25,510	251,018,400
15/09/2023	9,850	0.00 ■■	0.00	9,850	9,950	9,850	28,880	284,468,000
14/09/2023	9,850	-0.06 ▼	-0.61	9,910	10,000	9,810	3,550	34,967,500
13/09/2023	9,910	-0.09 ▼	-0.91	10,000	10,000	9,850	13,820	136,956,200
12/09/2023	10,000	0.09 ▲	0.90	9,910	10,000	9,800	9,150	91,500,000
11/09/2023	9,910	-0.14 ▼	-1.41	10,050	10,100	9,600	8,620	85,424,200
08/09/2023	10,050	0.14 ▲	1.39	9,910	10,100	9,900	14,260	143,313,000
07/09/2023	9,910	0.01 ▲	0.10	9,900	9,950	9,880	4,290	42,513,900
06/09/2023	9,900	0.03 ▲	0.30	9,870	9,950	9,800	5,840	57,816,000
05/09/2023	9,870	0.12 ▲	1.22	9,750	9,950	9,750	12,330	121,697,100
31/08/2023	9,750	0.01 ▲	0.10	9,740	9,760	9,720	4,070	39,682,500
30/08/2023	9,740	0.00 ■■	0.00	9,740	9,750	9,700	1,900	18,506,000
29/08/2023	9,740	0.03 ▲	0.31	9,710	9,750	9,660	6,630	64,576,200
28/08/2023	9,710	0.01 ▲	0.10	9,700	9,750	9,650	5,040	48,938,400
25/08/2023	9,700	0.01 ▲	0.10	9,690	9,700	9,600	4,780	46,366,000
24/08/2023	9,690	0.09 ▲	0.93	9,600	9,700	9,500	3,190	30,911,100
23/08/2023	9,600	0.17 ▲	1.77	9,430	9,600	9,450	7,610	73,056,000
22/08/2023	9,430	-0.15 ▼	-1.59	9,580	9,600	9,200	6,390	60,257,700
21/08/2023	9,580	0.07 ▲	0.73	9,510	9,600	9,400	6,450	61,791,000
18/08/2023	9,510	-0.59 ▼	-6.20	10,100	10,100	9,500	20,540	195,335,400
17/08/2023	10,100	-0.10 ▼	-0.99	10,200	10,250	10,100	12,770	128,977,000
16/08/2023	10,200	0.00 ■■	0.00	10,200	10,300	10,150	27,240	277,848,000
15/08/2023	10,200	-0.10 ▼	-0.98	10,300	10,300	10,150	15,720	160,344,000
14/08/2023	10,300	0.00 ■■	0.00	10,300	10,400	10,200	18,140	186,842,000
11/08/2023	10,300	-0.05 ▼	-0.49	10,350	10,400	10,100	15,860	163,358,000
10/08/2023	10,350	0.00 ■■	0.00	10,350	10,450	10,300	25,480	263,718,000
09/08/2023	10,350	0.05 ▲	0.48	10,300	10,400	10,300	17,010	176,053,500
08/08/2023	10,300	-0.10 ▼	-0.97	10,400	10,500	10,300	53,250	548,475,000
07/08/2023	10,400	-0.05 ▼	-0.48	10,450	10,450	10,300	19,470	202,488,000
04/08/2023	10,450	0.05 ▲	0.48	10,400	10,450	10,150	16,350	170,857,500
03/08/2023	10,400	-0.05 ▼	-0.48	10,450	10,500	10,050	33,990	353,496,000
02/08/2023	10,450	0.00 ■■	0.00	10,450	10,600	10,400	18,100	189,145,000
01/08/2023	10,450	0.05 ▲	0.48	10,400	10,600	10,400	25,840	270,028,000
31/07/2023	10,400	-0.10 ▼	-0.96	10,500	10,600	10,350	22,170	230,568,000
28/07/2023	10,500	0.15 ▲	1.43	10,350	10,650	10,250	48,180	505,890,000
27/07/2023	10,350	0.05 ▲	0.48	10,300	10,550	10,250	26,230	271,480,500
26/07/2023	10,300	0.10 ▲	0.97	10,200	10,450	10,200	21,090	217,227,000
25/07/2023	10,200	-0.45 ▼	-4.41	10,650	10,650	10,100	42,510	433,602,000
24/07/2023	10,650	0.00 ■■	0.00	10,650	10,900	10,450	20,280	215,982,000
21/07/2023	10,650	0.66 ▲	6.20	9,990	10,650	10,500	133,670	1,423,585,500
20/07/2023	9,990	0.03 ▲	0.30	9,960	10,000	9,910	1,070	10,689,300
19/07/2023	9,960	-0.04 ▼	-0.40	10,000	10,000	9,950	8,030	79,978,800
18/07/2023	10,000	-0.05 ▼	-0.50	10,050	10,050	9,960	4,560	45,600,000
17/07/2023	10,050	0.00 ■■	0.00	10,050	10,100	10,000	10,180	102,309,000
14/07/2023	10,050	0.00 ■■	0.00	10,050	10,050	9,960	7,240	72,762,000
13/07/2023	10,050	0.14 ▲	1.39	9,910	10,100	9,950	23,920	240,396,000
12/07/2023	9,910	-0.08 ▼	-0.81	9,990	9,990	9,910	4,510	44,694,100
11/07/2023	9,990	0.01 ▲	0.10	9,980	10,000	9,950	8,220	82,117,800
10/07/2023	9,980	0.08 ▲	0.80	9,900	10,050	9,800	11,380	113,572,400
07/07/2023	9,900	0.00 ■■	0.00	9,900	9,950	9,820	3,990	39,501,000
06/07/2023	9,900	-0.03 ▼	-0.30	9,930	9,970	9,830	5,640	55,836,000
05/07/2023	9,930	0.02 ▲	0.20	9,910	9,950	9,850	10,750	106,747,500
04/07/2023	9,910	-0.03 ▼	-0.30	9,940	10,000	9,900	11,840	117,334,400
03/07/2023	9,940	0.00 ■■	0.00	9,940	10,100	9,850	7,030	69,878,200
30/06/2023	9,940	-0.01 ▼	-0.10	9,950	9,960	9,800	5,700	56,658,000
29/06/2023	9,950	-0.20 ▼	-2.01	10,150	10,150	9,950	4,410	43,879,500
28/06/2023	10,150	0.00 ■■	0.00	10,150	10,200	10,000	6,620	67,193,000
27/06/2023	10,150	0.05 ▲	0.49	10,100	10,150	10,000	14,950	151,742,500
26/06/2023	10,100	0.00 ■■	0.00	10,100	10,150	9,940	20,490	206,949,000
23/06/2023	10,100	-0.15 ▼	-1.49	10,250	10,250	10,000	23,020	232,502,000
22/06/2023	10,250	-0.05 ▼	-0.49	10,300	10,350	10,200	9,150	93,787,500
21/06/2023	10,300	0.30 ▲	2.91	10,000	10,350	9,990	50,420	519,326,000
20/06/2023	10,000	0.01 ▲	0.10	9,990	10,000	9,910	7,450	74,500,000
19/06/2023	9,990	-0.06 ▼	-0.60	10,050	10,100	9,900	3,200	31,968,000
16/06/2023	10,050	0.00 ■■	0.00	10,050	10,100	9,930	14,450	145,222,500
15/06/2023	10,050	0.00 ■■	0.00	10,050	10,050	9,900	8,400	84,420,000
14/06/2023	10,050	0.00 ■■	0.00	10,050	10,200	9,980	28,720	288,636,000
13/06/2023	10,050	-0.15 ▼	-1.49	10,200	10,200	10,050	21,550	216,577,500
12/06/2023	10,200	-0.05 ▼	-0.49	10,250	10,250	10,050	14,760	150,552,000
09/06/2023	10,250	-0.10 ▼	-0.98	10,350	10,350	10,150	15,750	161,437,500
08/06/2023	10,350	0.10 ▲	0.97	10,250	10,650	10,150	48,630	503,320,500
07/06/2023	10,250	0.05 ▲	0.49	10,200	10,600	10,150	32,220	330,255,000
06/06/2023	10,200	0.05 ▲	0.49	10,150	10,400	10,100	19,870	202,674,000
05/06/2023	10,150	-0.10 ▼	-0.99	10,250	10,500	10,150	14,250	144,637,500
02/06/2023	10,250	-0.20 ▼	-1.95	10,450	10,700	10,150	29,910	306,577,500
01/06/2023	10,450	-0.05 ▼	-0.48	10,500	11,100	10,250	40,910	427,509,500
31/05/2023	10,500	0.68 ▲	6.48	9,820	10,500	10,000	79,090	830,445,000
30/05/2023	9,820	0.64 ▲	6.52	9,180	9,820	9,180	58,890	578,299,800
29/05/2023	9,180	0.08 ▲	0.87	9,100	9,200	9,110	7,080	64,994,400
26/05/2023	9,100	0.00 ■■	0.00	9,100	9,190	9,100	5,260	47,866,000
25/05/2023	9,100	-0.05 ▼	-0.55	9,150	9,240	9,100	7,510	68,341,000
24/05/2023	9,150	-0.07 ▼	-0.77	9,220	9,230	9,150	5,690	52,063,500
23/05/2023	9,220	0.12 ▲	1.30	9,100	9,300	9,070	7,130	65,738,600
22/05/2023	9,340	0.04 ▲	0.43	9,300	9,350	9,250	10,600	99,004,000
19/05/2023	9,300	0.04 ▲	0.43	9,260	9,380	9,220	15,300	142,290,000
18/05/2023	9,260	-0.19 ▼	-2.05	9,450	9,540	9,250	7,410	68,616,600
17/05/2023	9,450	-0.09 ▼	-0.95	9,540	9,800	9,400	9,370	88,546,500
16/05/2023	9,540	0.29 ▲	3.04	9,250	9,850	9,250	40,450	385,893,000
15/05/2023	9,250	0.00 ■■	0.00	9,250	9,290	9,220	4,760	44,030,000
12/05/2023	9,250	-0.02 ▼	-0.22	9,270	9,290	9,220	6,600	61,050,000
11/05/2023	9,270	0.07 ▲	0.76	9,200	9,300	9,220	12,690	117,636,300
10/05/2023	9,200	-0.02 ▼	-0.22	9,220	9,250	9,190	11,880	109,296,000
09/05/2023	9,220	0.01 ▲	0.11	9,210	9,340	9,170	4,220	38,908,400
08/05/2023	9,210	-0.14 ▼	-1.52	9,350	9,350	9,200	11,790	108,585,900
05/05/2023	9,350	-0.03 ▼	-0.32	9,380	9,400	9,250	14,880	139,128,000
04/05/2023	9,380	-0.01 ▼	-0.11	9,390	9,420	9,250	9,910	92,955,800
28/04/2023	9,390	0.29 ▲	3.09	9,100	9,500	9,100	20,130	189,020,700
27/04/2023	9,100	-0.02 ▼	-0.22	9,120	9,160	8,900	8,280	75,348,000
26/04/2023	9,120	0.11 ▲	1.21	9,010	9,200	8,800	10,910	99,499,200
25/04/2023	9,010	-0.11 ▼	-1.22	9,120	9,200	9,000	7,180	64,691,800
24/04/2023	9,120	0.02 ▲	0.22	9,100	9,400	9,000	1,760	16,051,200
21/04/2023	9,100	0.00 ■■	0.00	9,100	9,410	9,050	15,330	139,503,000
20/04/2023	9,100	0.00 ■■	0.00	9,100	9,100	9,070	2,520	22,932,000
19/04/2023	9,100	0.10 ▲	1.10	9,000	9,300	9,080	17,710	161,161,000
18/04/2023	9,000	-0.10 ▼	-1.11	9,100	9,130	8,900	5,090	45,810,000
17/04/2023	9,100	-0.12 ▼	-1.32	9,220	9,420	8,980	5,770	52,507,000
14/04/2023	9,220	-0.27 ▼	-2.93	9,490	9,580	9,200	6,380	58,823,600
13/04/2023	9,490	-0.11 ▼	-1.16	9,600	9,790	9,350	5,910	56,085,900
12/04/2023	9,600	0.50 ▲	5.21	9,100	9,700	9,100	32,070	307,872,000
11/04/2023	9,100	0.02 ▲	0.22	9,080	9,100	8,920	6,830	62,153,000
10/04/2023	9,080	-0.03 ▼	-0.33	9,110	9,130	9,000	8,120	73,729,600
07/04/2023	9,110	0.01 ▲	0.11	9,100	9,200	9,000	8,480	77,252,800
06/04/2023	9,100	0.34 ▲	3.74	8,760	9,100	8,790	18,850	171,535,000
05/04/2023	8,760	0.00 ■■	0.00	8,760	9,000	8,730	14,620	128,071,200
04/04/2023	8,760	-0.05 ▼	-0.57	8,810	8,900	8,730	11,190	98,024,400
03/04/2023	8,810	0.11 ▲	1.25	8,700	9,100	8,700	20,480	180,428,800
31/03/2023	8,700	0.56 ▲	6.44	8,140	8,700	8,100	44,350	385,845,000
30/03/2023	8,140	0.00 ■■	0.00	8,140	8,180	8,120	8,450	68,783,000
29/03/2023	8,140	0.02 ▲	0.25	8,120	8,200	8,100	6,340	51,607,600
28/03/2023	8,120	0.00 ■■	0.00	8,120	8,180	8,100	5,370	43,604,400
27/03/2023	8,120	-0.22 ▼	-2.71	8,340	8,350	8,000	12,930	104,991,600
24/03/2023	8,050	-0.26 ▼	-3.23	8,310	8,100	8,000	7,150	57,557,500
22/03/2023	7,970	0.08 ▲	1.00	7,890	7,990	7,900	2,250	17,932,500
21/03/2023	7,890	-0.02 ▼	-0.25	7,910	7,910	7,850	1,480	11,677,200
20/03/2023	7,910	-0.09 ▼	-1.14	8,000	7,970	7,860	4,180	33,063,800
17/03/2023	8,000	0.20 ▲	2.50	7,800	8,110	7,910	9,570	76,560,000
16/03/2023	8,310	-0.01 ▼	-0.12	8,320	8,320	8,280	4,440	36,896,400
15/03/2023	8,320	0.04 ▲	0.48	8,280	8,340	8,250	13,110	109,075,200
14/03/2023	8,280	0.03 ▲	0.36	8,250	8,290	8,200	2,980	24,674,400
13/03/2023	8,250	-0.02 ▼	-0.24	8,270	8,300	8,140	5,540	45,705,000
10/03/2023	8,270	-0.03 ▼	-0.36	8,300	8,300	8,120	4,850	40,109,500
09/03/2023	8,300	0.00 ■■	0.00	8,300	8,310	8,100	13,830	114,789,000
08/03/2023	8,300	0.10 ▲	1.20	8,200	8,300	8,200	7,170	59,511,000
07/03/2023	8,200	-0.02 ▼	-0.24	8,220	8,220	8,110	2,620	21,484,000
06/03/2023	8,220	0.09 ▲	1.09	8,130	8,240	7,910	18,260	150,097,200
03/03/2023	8,130	-0.09 ▼	-1.11	8,220	8,240	8,130	2,290	18,617,700
02/03/2023	8,220	0.10 ▲	1.22	8,120	8,250	8,100	6,890	56,635,800
01/03/2023	8,120	0.04 ▲	0.49	8,080	8,120	8,020	1,670	13,560,400
28/02/2023	8,080	0.01 ▲	0.12	8,070	8,130	8,010	3,800	30,704,000
27/02/2023	8,070	-0.01 ▼	-0.12	8,080	8,080	7,860	3,220	25,985,400
24/02/2023	8,080	-0.01 ▼	-0.12	8,090	8,100	7,970	8,440	68,195,200
23/02/2023	8,090	-0.08 ▼	-0.99	8,170	8,160	8,000	2,970	24,027,300
22/02/2023	8,170	-0.07 ▼	-0.86	8,240	8,240	8,150	3,670	29,983,900
21/02/2023	8,240	0.01 ▲	0.12	8,230	8,240	8,100	9,770	80,504,800
20/02/2023	8,230	0.15 ▲	1.82	8,080	8,250	8,080	9,550	78,596,500
17/02/2023	8,080	-0.02 ▼	-0.25	8,100	8,250	8,080	3,660	29,572,800
16/02/2023	8,100	0.05 ▲	0.62	8,050	8,100	7,800	4,240	34,344,000
15/02/2023	8,050	0.13 ▲	1.61	7,920	8,130	7,940	1,420	11,431,000
14/02/2023	7,920	-0.01 ▼	-0.13	7,930	8,000	7,830	4,370	34,610,400
13/02/2023	7,930	-0.37 ▼	-4.67	8,300	8,300	7,930	8,290	65,739,700
10/02/2023	8,300	-0.16 ▼	-1.93	8,460	8,600	8,200	4,610	38,263,000
09/02/2023	8,460	-0.14 ▼	-1.65	8,600	8,600	8,400	7,260	61,419,600
08/02/2023	8,600	-0.10 ▼	-1.16	8,700	8,700	8,500	4,580	39,388,000
07/02/2023	8,700	0.30 ▲	3.45	8,400	8,800	8,500	19,430	169,041,000
06/02/2023	8,400	0.15 ▲	1.79	8,250	8,600	8,000	14,720	123,648,000
03/02/2023	8,250	0.04 ▲	0.48	8,210	8,450	8,220	3,580	29,535,000
02/02/2023	8,210	-0.34 ▼	-4.14	8,550	8,450	8,180	7,630	62,642,300
01/02/2023	8,550	-0.01 ▼	-0.12	8,560	8,740	8,500	10,040	85,842,000
31/01/2023	8,560	0.06 ▲	0.70	8,500	8,700	8,420	9,340	79,950,400
30/01/2023	8,500	-0.14 ▼	-1.65	8,640	8,840	8,500	14,660	124,610,000
27/01/2023	8,640	0.34 ▲	3.94	8,300	8,800	8,500	20,960	181,094,400
19/01/2023	8,300	0.19 ▲	2.29	8,110	8,300	8,110	11,580	96,114,000
18/01/2023	8,110	0.21 ▲	2.59	7,900	8,110	7,900	19,880	161,226,800
17/01/2023	7,900	0.05 ▲	0.63	7,850	8,050	7,850	7,250	57,275,000
16/01/2023	7,850	0.05 ▲	0.64	7,800	7,900	7,800	3,000	23,550,000
13/01/2023	7,800	0.02 ▲	0.26	7,780	8,000	7,700	4,710	36,738,000
12/01/2023	7,780	0.11 ▲	1.41	7,670	7,780	7,670	2,660	20,694,800
11/01/2023	7,670	0.00 ■■	0.00	7,670	7,770	7,640	6,350	48,704,500
10/01/2023	7,670	-0.07 ▼	-0.91	7,740	7,740	7,660	15,520	119,038,400
09/01/2023	7,740	-0.06 ▼	-0.78	7,800	7,750	7,510	4,320	33,436,800
06/01/2023	7,800	-0.10 ▼	-1.28	7,900	7,900	7,720	5,790	45,162,000
05/01/2023	7,900	0.10 ▲	1.27	7,800	7,900	7,510	4,920	38,868,000
04/01/2023	7,800	0.06 ▲	0.77	7,740	8,000	7,750	4,460	34,788,000
03/01/2023	7,740	0.15 ▲	1.94	7,590	7,750	7,250	4,990	38,622,600
30/12/2022	7,590	-0.01 ▼	-0.13	7,600	7,700	7,500	4,210	31,953,900
29/12/2022	7,600	0.00 ■■	0.00	7,600	7,700	7,550	8,630	65,588,000
28/12/2022	7,600	0.05 ▲	0.66	7,550	7,900	7,500	3,690	28,044,000
27/12/2022	7,550	-0.15 ▼	-1.99	7,700	7,600	7,450	7,610	57,455,500
26/12/2022	7,700	0.00 ■■	0.00	7,700	7,900	7,450	6,070	46,739,000
23/12/2022	7,700	0.21 ▲	2.73	7,490	7,900	7,480	23,640	182,028,000
22/12/2022	7,490	0.19 ▲	2.54	7,300	7,770	7,200	3,810	28,536,900
21/12/2022	7,300	-0.50 ▼	-6.85	7,800	7,890	7,260	4,950	36,135,000
20/12/2022	7,800	-0.24 ▼	-3.08	8,040	8,050	7,660	4,100	31,980,000
19/12/2022	8,040	0.04 ▲	0.50	8,000	8,190	7,880	7,940	63,837,600
15/12/2022	7,890	0.08 ▲	1.01	7,810	8,000	7,750	1,180	9,310,200
14/12/2022	7,810	0.01 ▲	0.13	7,800	8,000	7,610	4,060	31,708,600
13/12/2022	7,800	0.20 ▲	2.56	7,600	7,800	7,510	1,480	11,544,000
12/12/2022	7,600	-0.20 ▼	-2.63	7,800	7,900	7,520	2,020	15,352,000
11/12/2022	7,800	0.24 ▲	3.08	7,560	7,840	7,540	3,240	25,272,000
09/12/2022	7,800	0.24 ▲	3.08	7,560	7,840	7,540	3,240	25,272,000
08/12/2022	7,560	0.05 ▲	0.66	7,510	8,000	7,410	5,050	38,178,000
07/12/2022	7,510	-0.34 ▼	-4.53	7,850	7,900	7,390	4,380	32,893,800
06/12/2022	7,850	-0.55 ▼	-7.01	8,400	8,440	7,850	11,430	89,725,500
05/12/2022	8,400	0.23 ▲	2.74	8,170	8,740	8,120	16,400	137,760,000
02/12/2022	8,170	0.02 ▲	0.24	8,150	8,500	7,750	9,130	74,592,100
01/12/2022	8,150	0.15 ▲	1.84	8,000	8,250	7,450	11,810	96,251,500
30/11/2022	8,000	0.05 ▲	0.63	7,950	8,400	7,950	7,480	59,840,000
29/11/2022	7,950	0.52 ▲	6.54	7,430	7,950	7,430	33,210	264,019,500
28/11/2022	7,430	0.48 ▲	6.46	6,950	7,430	7,050	44,030	327,142,900
25/11/2022	6,950	0.16 ▲	2.30	6,790	7,000	6,530	5,950	41,352,500
24/11/2022	6,790	-0.06 ▼	-0.88	6,850	6,910	6,700	5,590	37,956,100
23/11/2022	6,850	-0.20 ▼	-2.92	7,050	7,090	6,850	7,320	50,142,000
22/11/2022	7,050	0.00 ■■	0.00	7,050	7,260	6,900	23,010	162,220,500
21/11/2022	7,050	0.05 ▲	0.71	7,000	7,200	7,000	8,500	59,925,000
18/11/2022	7,000	-0.16 ▼	-2.29	7,160	7,160	6,900	13,740	96,180,000
17/11/2022	7,160	0.39 ▲	5.45	6,770	7,200	7,000	9,970	71,385,200
16/11/2022	6,770	0.44 ▲	6.50	6,330	6,770	5,890	22,590	152,934,300
15/11/2022	6,330	-0.47 ▼	-7.42	6,800	6,800	6,330	8,830	55,893,900
14/11/2022	6,800	-0.45 ▼	-6.62	7,250	7,000	6,750	16,650	113,220,000
12/11/2022	7,250	-0.01 ▼	-0.14	7,260	7,300	7,010	9,750	70,687,500
11/11/2022	7,250	-0.01 ▼	-0.14	7,260	7,300	7,010	9,750	70,687,500
10/11/2022	7,260	-0.54 ▼	-7.44	7,800	7,850	7,260	19,140	138,956,400
09/11/2022	7,800	-0.20 ▼	-2.56	8,000	8,000	7,700	17,410	135,798,000
08/11/2022	7,860	-0.14 ▼	-1.78	8,000	8,000	7,450	8,980	70,582,800
07/11/2022	8,000	-0.10 ▼	-1.25	8,100	8,150	7,600	5,820	46,560,000
06/11/2022	8,100	-0.23 ▼	-2.84	8,330	8,330	8,000	7,430	60,183,000
04/11/2022	8,100	-0.23 ▼	-2.84	8,330	8,330	8,000	7,430	60,183,000
03/11/2022	8,330	-0.07 ▼	-0.84	8,400	8,490	8,260	3,310	27,572,300
02/11/2022	8,400	-0.06 ▼	-0.71	8,460	8,500	8,400	8,870	74,508,000
01/11/2022	8,460	0.00 ■■	0.00	8,460	8,520	8,400	9,030	76,393,800
31/10/2022	8,460	-0.14 ▼	-1.65	8,600	8,650	8,450	8,900	75,294,000
28/10/2022	8,600	0.00 ■■	0.00	8,600	8,700	8,550	13,320	114,552,000
27/10/2022	8,600	0.25 ▲	2.91	8,350	8,650	8,400	12,510	107,586,000
26/10/2022	8,340	0.03 ▲	0.36	8,310	8,450	8,110	9,480	79,063,200
25/10/2022	8,350	0.04 ▲	0.48	8,310	8,600	7,730	15,330	128,005,500
24/10/2022	8,310	-0.59 ▼	-7.10	8,900	9,000	8,300	8,920	74,125,200
21/10/2022	8,900	-0.27 ▼	-3.03	9,170	9,490	8,900	11,580	103,062,000
20/10/2022	9,170	-0.28 ▼	-3.05	9,450	9,400	9,050	4,920	45,116,400
19/10/2022	9,450	0.18 ▲	1.90	9,270	9,450	9,050	7,290	68,890,500
18/10/2022	9,270	0.13 ▲	1.40	9,140	9,310	9,140	5,980	55,434,600
17/10/2022	9,140	0.05 ▲	0.55	9,090	9,200	8,910	7,830	71,566,200
16/10/2022	9,090	0.21 ▲	2.31	8,880	9,180	8,820	5,260	47,813,400
14/10/2022	9,090	0.21 ▲	2.31	8,880	9,180	8,820	5,260	47,813,400
13/10/2022	8,880	0.01 ▲	0.11	8,870	8,990	8,510	7,880	69,974,400
12/10/2022	8,870	0.11 ▲	1.24	8,760	8,990	8,180	8,740	77,523,800
11/10/2022	8,760	-0.34 ▼	-3.88	9,100	9,400	8,760	6,930	60,706,800
07/10/2022	9,230	-0.26 ▼	-2.82	9,490	9,490	8,830	15,850	146,295,500
06/10/2022	9,490	-0.16 ▼	-1.69	9,650	9,750	9,030	11,230	106,572,700
05/10/2022	9,650	0.63 ▲	6.53	9,020	9,650	9,200	8,400	81,060,000
04/10/2022	9,020	-0.20 ▼	-2.22	9,220	9,310	9,000	15,300	138,006,000
03/10/2022	9,220	0.00 ■■	0.00	9,220	9,520	9,220	7,520	69,334,400
02/10/2022	9,220	-0.28 ▼	-3.04	9,500	9,600	9,130	11,940	110,086,800
30/09/2022	9,220	-0.28 ▼	-3.04	9,500	9,600	9,130	11,940	110,086,800
29/09/2022	9,500	-0.20 ▼	-2.11	9,700	9,720	9,500	17,000	161,500,000
28/09/2022	9,700	-0.20 ▼	-2.06	9,900	9,950	9,700	4,660	45,202,000
27/09/2022	9,900	0.01 ▲	0.10	9,890	10,050	9,650	8,970	88,803,000
26/09/2022	9,890	-0.36 ▼	-3.64	10,250	10,150	9,700	23,660	233,997,400
23/09/2022	10,250	0.00 ■■	0.00	10,250	10,300	10,050	19,040	195,160,000
22/09/2022	10,250	0.15 ▲	1.46	10,100	10,250	9,950	19,550	200,387,500
21/09/2022	10,100	0.10 ▲	0.99	10,000	10,100	9,820	22,170	223,917,000
20/09/2022	10,000	0.00 ■■	0.00	10,000	10,200	9,820	32,640	326,400,000
19/09/2022	10,000	-0.55 ▼	-5.50	10,550	10,600	10,000	22,270	222,700,000
16/09/2022	10,550	-0.50 ▼	-4.74	11,050	11,350	10,550	32,490	342,769,500
15/09/2022	11,050	0.15 ▲	1.36	10,900	11,300	10,800	26,350	291,167,500
14/09/2022	10,900	-0.30 ▼	-2.75	11,200	11,100	10,650	23,210	252,989,000
13/09/2022	11,200	0.30 ▲	2.68	10,900	11,200	10,650	50,010	560,112,000
12/09/2022	10,900	0.55 ▲	5.05	10,350	11,700	10,900	22,120	241,108,000
09/09/2022	11,050	0.70 ▲	6.33	10,350	11,050	10,250	84,660	935,493,000
08/09/2022	10,350	0.00 ■■	0.00	10,350	10,350	10,200	15,080	156,078,000
07/09/2022	10,350	0.15 ▲	1.45	10,200	10,550	10,150	29,350	303,772,500
06/09/2022	10,200	-0.20 ▼	-1.96	10,400	10,500	10,000	19,820	202,164,000
05/09/2022	10,400	0.05 ▲	0.48	10,350	10,600	10,200	29,840	310,336,000
04/09/2022	10,350	0.30 ▲	2.90	10,050	10,350	9,980	23,620	244,467,000
02/09/2022	10,350	0.30 ▲	2.90	10,050	10,350	9,980	23,620	244,467,000
01/09/2022	10,350	0.30 ▲	2.90	10,050	10,350	9,980	23,620	244,467,000
31/08/2022	10,350	0.30 ▲	2.90	10,050	10,350	9,980	23,620	244,467,000
30/08/2022	10,050	0.21 ▲	2.09	9,840	10,100	9,820	11,210	112,660,500
29/08/2022	9,840	-0.15 ▼	-1.52	9,990	9,980	9,660	12,710	125,066,400
28/08/2022	9,990	-0.01 ▼	-0.10	10,000	10,200	9,980	15,580	155,644,200
26/08/2022	9,990	-0.01 ▼	-0.10	10,000	10,200	9,980	15,580	155,644,200
25/08/2022	10,000	0.03 ▲	0.30	9,970	10,100	9,900	15,700	157,000,000
24/08/2022	9,970	-0.01 ▼	-0.10	9,980	10,100	9,900	11,850	118,144,500
23/08/2022	9,980	0.14 ▲	1.40	9,840	9,980	9,660	7,980	79,640,400
22/08/2022	9,840	-0.12 ▼	-1.22	9,960	10,000	9,820	8,700	85,608,000
21/08/2022	9,960	-0.04 ▼	-0.40	10,000	10,100	9,950	4,560	45,417,600
19/08/2022	9,960	-0.04 ▼	-0.40	10,000	10,100	9,950	4,560	45,417,600
18/08/2022	10,000	-0.10 ▼	-1.00	10,100	10,100	9,910	9,810	98,100,000
17/08/2022	10,100	0.00 ■■	0.00	10,100	10,300	10,000	7,510	75,851,000
16/08/2022	10,100	0.00 ■■	0.00	10,100	10,150	10,050	7,880	79,588,000
15/08/2022	10,100	-0.20 ▼	-1.98	10,300	10,300	10,100	19,220	194,122,000
12/08/2022	10,300	-0.15 ▼	-1.46	10,450	10,400	10,150	10,820	111,446,000
11/08/2022	10,450	-0.20 ▼	-1.91	10,650	10,650	10,450	10,920	114,114,000
10/08/2022	10,650	0.40 ▲	3.76	10,250	10,700	10,200	26,940	286,911,000
09/08/2022	10,250	0.05 ▲	0.49	10,200	10,300	10,100	19,080	195,570,000
08/08/2022	10,200	0.20 ▲	1.96	10,000	10,200	10,000	8,430	85,986,000
07/08/2022	10,000	-0.10 ▼	-1.00	10,100	10,100	9,970	3,670	36,700,000
05/08/2022	10,000	-0.10 ▼	-1.00	10,100	10,100	9,970	3,670	36,700,000
04/08/2022	10,100	-0.05 ▼	-0.50	10,150	10,300	10,000	10,070	101,707,000
03/08/2022	10,150	0.26 ▲	2.56	9,890	10,300	9,890	9,140	92,771,000
02/08/2022	9,890	0.09 ▲	0.91	9,800	9,890	9,700	15,270	151,020,300
01/08/2022	9,800	0.12 ▲	1.22	9,680	9,900	9,700	7,520	73,696,000
29/07/2022	9,680	0.00 ■■	0.00	9,680	9,990	9,600	4,870	47,141,600
28/07/2022	9,680	0.28 ▲	2.89	9,400	9,800	9,420	3,850	37,268,000
27/07/2022	9,400	-0.17 ▼	-1.81	9,570	9,600	9,400	8,960	84,224,000
26/07/2022	9,570	-0.14 ▼	-1.46	9,710	9,940	9,570	5,020	48,041,400
25/07/2022	9,710	-0.24 ▼	-2.47	9,950	10,100	9,260	7,460	72,436,600
24/07/2022	9,950	0.00 ■■	0.00	9,950	10,100	9,920	8,970	89,251,500
22/07/2022	9,950	0.00 ■■	0.00	9,950	10,100	9,920	8,970	89,251,500
21/07/2022	9,950	-0.05 ▼	-0.50	10,000	10,100	9,800	5,100	50,745,000
20/07/2022	10,000	0.16 ▲	1.60	9,840	10,100	9,880	9,970	99,700,000
19/07/2022	9,840	0.13 ▲	1.32	9,710	9,900	9,700	11,090	109,125,600
18/07/2022	9,710	0.03 ▲	0.31	9,680	9,990	9,520	6,180	60,007,800
17/07/2022	9,650	-0.03 ▼	-0.31	9,680	9,900	9,650	13,200	127,380,000
15/07/2022	9,650	-0.03 ▼	-0.31	9,680	9,900	9,650	13,200	127,380,000
14/07/2022	9,680	0.01 ▲	0.10	9,670	9,690	9,590	6,280	60,790,400
13/07/2022	9,670	0.05 ▲	0.52	9,620	9,840	9,600	5,110	49,413,700
12/07/2022	9,620	0.16 ▲	1.66	9,460	9,990	9,450	5,720	55,026,400
11/07/2022	9,460	-0.14 ▼	-1.48	9,600	9,600	9,400	9,740	92,140,400
10/07/2022	9,600	0.09 ▲	0.94	9,510	10,000	9,450	15,380	147,648,000
08/07/2022	9,600	0.09 ▲	0.94	9,510	10,000	9,450	15,380	147,648,000
07/07/2022	9,510	-0.05 ▼	-0.53	9,560	9,900	9,500	5,880	55,918,800
06/07/2022	9,560	-0.40 ▼	-4.18	9,960	10,250	9,500	10,300	98,468,000
05/07/2022	9,960	-0.44 ▼	-4.42	10,400	10,400	9,950	19,080	190,036,800
04/07/2022	10,400	0.10 ▲	0.96	10,300	10,500	10,100	5,940	61,776,000
03/07/2022	10,300	-0.20 ▼	-1.94	10,500	10,500	9,800	12,410	127,823,000
01/07/2022	10,300	-0.20 ▼	-1.94	10,500	10,500	9,800	12,410	127,823,000
30/06/2022	10,500	-0.10 ▼	-0.95	10,600	10,750	10,500	11,840	124,320,000
29/06/2022	10,600	0.05 ▲	0.47	10,550	10,700	10,450	6,970	73,882,000
28/06/2022	10,550	0.15 ▲	1.42	10,400	10,700	10,400	22,240	234,632,000
27/06/2022	10,400	0.05 ▲	0.48	10,350	10,800	10,100	11,640	121,056,000
24/06/2022	10,350	-0.25 ▼	-2.42	10,600	10,900	9,860	12,670	131,134,500
23/06/2022	10,600	0.35 ▲	3.30	10,250	10,600	10,000	8,880	94,128,000
22/06/2022	10,250	-0.55 ▼	-5.37	10,800	10,750	10,050	60,380	618,895,000
21/06/2022	10,800	-0.80 ▼	-7.41	11,600	11,550	10,800	19,210	207,468,000
20/06/2022	11,600	-0.85 ▼	-7.33	12,450	12,500	11,600	21,970	254,852,000
17/06/2022	12,450	0.00 ■■	0.00	12,450	13,000	11,650	21,090	262,570,500
16/06/2022	12,450	0.05 ▲	0.40	12,400	13,200	11,650	28,620	356,319,000
15/06/2022	12,400	-0.90 ▼	-7.26	13,300	13,700	12,400	38,330	475,292,000
14/06/2022	13,300	0.10 ▲	0.75	13,200	13,800	12,900	24,060	319,998,000
13/06/2022	13,200	0.30 ▲	2.27	12,900	13,800	12,200	71,990	950,268,000
12/06/2022	12,900	0.80 ▲	6.20	12,100	12,900	12,150	41,680	537,672,000
10/06/2022	12,900	0.80 ▲	6.20	12,100	12,900	12,150	41,680	537,672,000
09/06/2022	12,100	0.20 ▲	1.65	11,900	12,100	11,700	21,040	254,584,000
08/06/2022	11,900	0.10 ▲	0.84	11,800	11,900	11,700	26,260	312,494,000
07/06/2022	11,800	-0.05 ▼	-0.42	11,850	11,850	11,400	14,310	168,858,000
06/06/2022	11,850	0.05 ▲	0.42	11,800	11,950	11,600	15,330	181,660,500
05/06/2022	11,800	0.00 ■■	0.00	11,800	11,950	11,600	12,590	148,562,000
03/06/2022	11,800	0.00 ■■	0.00	11,800	11,950	11,600	12,590	148,562,000
02/06/2022	11,800	-0.10 ▼	-0.85	11,900	11,950	11,700	12,320	145,376,000
01/06/2022	11,900	0.20 ▲	1.68	11,700	11,900	11,600	14,080	167,552,000
31/05/2022	11,700	0.05 ▲	0.43	11,650	11,850	11,600	11,470	134,199,000
30/05/2022	11,650	0.20 ▲	1.72	11,450	11,700	11,250	13,340	155,411,000
29/05/2022	11,450	0.25 ▲	2.18	11,200	11,500	10,950	18,510	211,939,500
27/05/2022	11,450	0.25 ▲	2.18	11,200	11,500	10,950	18,510	211,939,500
26/05/2022	11,200	-0.10 ▼	-0.89	11,300	11,400	10,950	26,740	299,488,000
25/05/2022	11,300	0.30 ▲	2.65	11,000	11,400	11,000	20,740	234,362,000
24/05/2022	11,000	0.00 ■■	0.00	11,000	11,400	10,900	9,430	103,730,000
23/05/2022	11,250	0.10 ▲	0.89	11,150	11,600	10,950	18,570	208,912,500
22/05/2022	11,150	-0.05 ▼	-0.45	11,200	11,300	11,100	8,840	98,566,000
20/05/2022	11,150	-0.05 ▼	-0.45	11,200	11,300	11,100	8,840	98,566,000
19/05/2022	11,200	-0.05 ▼	-0.45	11,250	11,200	10,750	12,450	139,440,000
18/05/2022	11,250	0.55 ▲	4.89	10,700	11,400	11,050	13,110	147,487,500
17/05/2022	10,700	0.70 ▲	6.54	10,000	10,700	10,000	9,110	97,477,000
16/05/2022	10,000	0.23 ▲	2.30	9,770	10,450	9,810	17,370	173,700,000
13/05/2022	9,770	-0.73 ▼	-7.47	10,500	10,700	9,770	28,370	277,174,900
12/05/2022	10,500	-0.50 ▼	-4.76	11,000	11,200	10,400	16,760	175,980,000
11/05/2022	11,000	0.15 ▲	1.36	10,850	11,400	10,650	19,140	210,540,000
10/05/2022	10,850	-0.30 ▼	-2.76	11,150	11,250	10,400	34,780	377,363,000
09/05/2022	11,150	-0.80 ▼	-7.17	11,950	11,850	11,150	44,680	498,182,000
29/04/2022	12,800	0.00 ■■	0.00	12,800	13,000	12,650	12,700	162,560,000
28/04/2022	12,800	0.20 ▲	1.56	12,600	13,100	12,550	19,230	246,144,000
27/04/2022	12,600	0.35 ▲	2.78	12,250	12,600	11,650	11,340	142,884,000
26/04/2022	12,250	0.55 ▲	4.49	11,700	12,400	11,650	16,370	200,532,500
25/04/2022	11,700	-0.50 ▼	-4.27	12,200	12,900	11,550	24,370	285,129,000
23/04/2022	12,200	0.75 ▲	6.15	11,450	12,250	11,450	27,270	332,694,000
22/04/2022	12,200	0.75 ▲	6.15	11,450	12,250	11,450	27,270	332,694,000
21/04/2022	11,450	-0.85 ▼	-7.42	12,300	12,000	11,450	60,250	689,862,500
20/04/2022	12,300	-0.75 ▼	-6.10	13,050	12,800	12,200	28,390	349,197,000
19/04/2022	13,050	-0.95 ▼	-7.28	14,000	14,350	13,050	42,150	550,057,500
18/04/2022	14,000	-0.50 ▼	-3.57	14,500	14,500	13,500	52,500	735,000,000
16/04/2022	14,500	-0.50 ▼	-3.45	15,000	15,350	14,500	25,640	371,780,000
15/04/2022	14,500	-0.50 ▼	-3.45	15,000	15,350	14,500	25,640	371,780,000
14/04/2022	15,000	-0.40 ▼	-2.67	15,400	15,600	15,000	20,420	306,300,000
13/04/2022	15,400	0.05 ▲	0.32	15,350	15,850	14,600	26,130	402,402,000
12/04/2022	15,350	-0.05 ▼	-0.33	15,400	16,000	15,000	36,920	566,722,000
08/04/2022	15,400	-0.60 ▼	-3.90	16,000	16,100	15,000	47,300	728,420,000
07/04/2022	16,000	-0.45 ▼	-2.81	16,450	16,700	15,900	33,950	543,200,000
06/04/2022	16,450	-0.15 ▼	-0.91	16,600	16,800	16,450	19,960	328,342,000
05/04/2022	16,600	-0.30 ▼	-1.81	16,900	17,000	16,600	16,860	279,876,000
04/04/2022	16,900	0.15 ▲	0.89	16,750	17,200	16,700	14,510	245,219,000
01/04/2022	16,750	0.20 ▲	1.19	16,550	16,800	16,050	25,930	434,327,500
31/03/2022	16,550	-0.05 ▼	-0.30	16,600	17,150	16,400	24,590	406,964,500
30/03/2022	16,600	-0.50 ▼	-3.01	17,100	17,150	16,500	57,390	952,674,000
29/03/2022	17,100	0.05 ▲	0.29	17,050	17,400	17,000	38,450	657,495,000
28/03/2022	17,050	-0.55 ▼	-3.23	17,600	17,400	16,800	53,870	918,483,500
25/03/2022	17,600	0.00 ■■	0.00	17,600	17,800	17,400	50,720	892,672,000
24/03/2022	17,600	-0.20 ▼	-1.14	17,800	17,800	17,500	49,660	874,016,000
23/03/2022	17,800	-0.10 ▼	-0.56	17,900	18,300	17,500	51,540	917,412,000
22/03/2022	17,900	0.65 ▲	3.63	17,250	18,400	17,350	61,200	1,095,480,000
21/03/2022	17,250	0.05 ▲	0.29	17,200	17,400	17,000	46,670	805,057,500
18/03/2022	17,200	-0.10 ▼	-0.58	17,300	17,400	16,950	37,330	642,076,000
17/03/2022	17,300	0.10 ▲	0.58	17,200	17,800	16,800	31,910	552,043,000
16/03/2022	17,200	-0.20 ▼	-1.16	17,400	17,400	16,900	42,620	733,064,000
15/03/2022	17,400	-0.05 ▼	-0.29	17,450	17,500	16,500	54,530	948,822,000
14/03/2022	17,450	-0.55 ▼	-3.15	18,000	18,150	17,000	40,020	698,349,000
11/03/2022	18,000	-0.15 ▼	-0.83	18,150	19,400	18,000	230,830	4,154,940,000
10/03/2022	18,150	1.15 ▲	6.34	17,000	18,150	17,000	107,700	1,954,755,000
09/03/2022	17,000	0.30 ▲	1.76	16,700	17,100	16,200	50,790	863,430,000
08/03/2022	16,700	-0.30 ▼	-1.80	17,000	17,200	16,700	64,510	1,077,317,000
07/03/2022	17,000	0.00 ■■	0.00	17,000	17,300	16,900	45,850	779,450,000
06/03/2022	17,000	0.50 ▲	2.94	16,500	17,400	16,600	40,110	681,870,000
04/03/2022	17,000	0.50 ▲	2.94	16,500	17,400	16,600	40,110	681,870,000
03/03/2022	16,800	-0.25 ▼	-1.49	17,050	17,500	16,550	54,350	913,080,000
02/03/2022	17,050	-0.15 ▼	-0.88	17,200	18,000	16,500	44,440	757,702,000
01/03/2022	17,200	-0.50 ▼	-2.91	17,700	18,000	17,200	58,220	1,001,384,000
28/02/2022	17,700	-0.05 ▼	-0.28	17,750	18,500	17,700	89,560	1,585,212,000
27/02/2022	17,750	1.15 ▲	6.48	16,600	17,750	16,600	145,430	2,581,382,500
25/02/2022	17,750	1.15 ▲	6.48	16,600	17,750	16,600	145,430	2,581,382,500
24/02/2022	16,600	0.45 ▲	2.71	16,150	16,950	15,500	72,110	1,197,026,000
23/02/2022	16,150	-0.40 ▼	-2.48	16,550	16,500	16,100	42,350	683,952,500
22/02/2022	16,550	-0.35 ▼	-2.11	16,900	16,900	16,000	30,890	511,229,500
21/02/2022	16,900	0.50 ▲	2.96	16,400	17,300	16,000	60,960	1,030,224,000
20/02/2022	16,400	0.00 ■■	0.00	16,400	16,450	16,000	30,060	492,984,000
18/02/2022	16,400	0.00 ■■	0.00	16,400	16,450	16,000	30,060	492,984,000
17/02/2022	16,400	0.35 ▲	2.13	16,050	16,950	15,850	32,100	526,440,000
16/02/2022	16,050	0.25 ▲	1.56	15,800	16,200	15,800	23,370	375,088,500
15/02/2022	15,800	-0.30 ▼	-1.90	16,100	16,050	15,600	21,100	333,380,000
14/02/2022	16,100	-0.40 ▼	-2.48	16,500	16,450	15,600	27,880	448,868,000
11/02/2022	16,500	0.50 ▲	3.03	16,000	16,500	15,600	29,660	489,390,000
10/02/2022	16,000	-0.35 ▼	-2.19	16,350	16,400	15,550	32,990	527,840,000
09/02/2022	16,350	0.25 ▲	1.53	16,100	17,200	16,100	97,390	1,592,326,500
08/02/2022	16,100	1.05 ▲	6.52	15,050	16,100	16,000	28,100	452,410,000
07/02/2022	15,050	0.95 ▲	6.31	14,100	15,050	14,800	16,050	241,552,500
01/02/2022	14,100	0.00 ■■	0.00	13,200	14,100	12,350	34,120	481,092,000
31/01/2022	14,100	0.90 ▲	6.38	13,200	14,100	12,350	34,120	481,092,000
28/01/2022	14,100	0.90 ▲	6.38	13,200	14,100	12,350	34,120	481,092,000
27/01/2022	13,200	-0.95 ▼	-7.20	14,150	13,900	13,200	57,370	757,284,000
26/01/2022	14,150	-1.05 ▼	-7.42	15,200	15,150	14,150	84,200	1,191,430,000
25/01/2022	15,200	-0.65 ▼	-4.28	15,850	15,800	14,750	113,000	1,717,600,000
24/01/2022	15,850	-1.15 ▼	-7.26	17,000	16,800	15,850	71,580	1,134,543,000
21/01/2022	17,000	-0.20 ▼	-1.18	17,200	18,000	16,200	70,810	1,203,770,000
20/01/2022	17,200	0.70 ▲	4.07	16,500	17,650	15,350	88,380	1,520,136,000
19/01/2022	16,500	-0.25 ▼	-1.52	16,750	17,200	16,000	44,830	739,695,000
18/01/2022	17,200	-0.80 ▼	-4.65	18,000	17,800	16,800	59,410	1,021,852,000
17/01/2022	18,000	-1.35 ▼	-7.50	19,350	19,650	18,000	106,510	1,917,180,000
16/01/2022	19,350	0.75 ▲	3.88	18,600	19,900	17,300	81,900	1,584,765,000
14/01/2022	19,350	0.75 ▲	3.88	18,600	19,900	17,300	81,900	1,584,765,000
13/01/2022	18,600	-1.40 ▼	-7.53	20,000	20,000	18,600	134,050	2,493,330,000
12/01/2022	20,000	-1.25 ▼	-6.25	21,250	21,500	19,800	128,580	2,571,600,000
11/01/2022	21,250	-0.40 ▼	-1.88	21,650	22,700	21,250	102,570	2,179,612,500
10/01/2022	21,650	-1.60 ▼	-7.39	23,250	23,250	21,650	281,520	6,094,908,000
09/01/2022	23,250	-1.70 ▼	-7.31	24,950	26,200	23,250	277,470	6,451,177,500
07/01/2022	23,250	-1.70 ▼	-7.31	24,950	26,200	23,250	277,470	6,451,177,500
06/01/2022	24,950	0.85 ▲	3.41	24,100	25,750	23,050	166,090	4,143,945,500
05/01/2022	24,100	1.55 ▲	6.43	22,550	24,100	22,500	265,500	6,398,550,000
04/01/2022	22,550	0.00 ■■	0.00	22,450	23,850	21,750	193,710	4,368,160,500
03/01/2022	19,000	-1.25 ▼	-6.58	20,250	21,450	18,850	286,060	5,435,140,000
31/12/2021	22,450	1.45 ▲	6.46	21,000	22,450	21,100	331,180	7,434,991,000
30/12/2021	21,000	1.35 ▲	6.43	19,650	21,000	21,000	42,930	901,530,000
29/12/2021	19,650	1.25 ▲	6.36	18,400	19,650	19,650	17,320	340,338,000
23/12/2021	16,250	0.45 ▲	2.77	15,800	16,500	15,650	86,010	1,397,662,500
22/12/2021	16,250	0.45 ▲	2.77	15,800	16,500	15,650	86,010	1,397,662,500
21/12/2021	15,800	-0.70 ▼	-4.43	16,500	16,200	15,400	99,690	1,575,102,000
20/12/2021	16,500	0.20 ▲	1.21	16,300	16,900	16,350	32,940	543,510,000
17/12/2021	16,300	0.60 ▲	3.68	15,700	16,400	15,750	53,760	876,288,000
16/12/2021	15,700	-0.90 ▼	-5.73	16,600	16,800	15,450	145,200	2,279,640,000
15/12/2021	16,600	-0.55 ▼	-3.31	17,150	17,500	16,600	75,150	1,247,490,000
14/12/2021	17,150	-0.45 ▼	-2.62	17,600	18,400	16,800	65,030	1,115,264,500
13/12/2021	18,000	0.40 ▲	2.22	17,600	18,450	17,550	65,780	1,184,040,000
12/12/2021	17,600	-0.40 ▼	-2.27	18,000	18,500	17,000	39,270	691,152,000
10/12/2021	17,600	-0.40 ▼	-2.27	18,000	18,500	17,000	39,270	691,152,000
09/12/2021	18,000	0.30 ▲	1.67	17,700	18,500	16,550	67,250	1,210,500,000
08/12/2021	17,700	-1.30 ▼	-7.34	19,000	19,000	17,700	119,480	2,114,796,000
07/12/2021	19,000	0.80 ▲	4.21	18,200	19,000	18,200	38,910	739,290,000
06/12/2021	18,200	-0.80 ▼	-4.40	19,000	20,000	17,850	58,950	1,072,890,000
04/12/2021	19,000	-1.25 ▼	-6.58	20,250	21,450	18,850	286,060	5,435,140,000
03/12/2021	19,000	-1.25 ▼	-6.58	20,250	21,450	18,850	286,060	5,435,140,000
02/12/2021	20,250	-1.50 ▼	-7.41	21,750	20,250	20,250	40,000	810,000,000
01/12/2021	21,750	-1.60 ▼	-7.36	23,350	22,500	21,750	91,360	1,987,080,000
30/11/2021	23,350	0.05 ▲	0.21	23,350	24,950	22,000	162,830	3,802,080,500
29/11/2021	23,350	1.50 ▲	6.42	21,850	23,350	21,850	200,720	4,686,812,000
28/11/2021	21,850	1.40 ▲	6.41	20,450	21,850	20,450	317,070	6,927,979,500
26/11/2021	21,850	1.40 ▲	6.41	20,450	21,850	20,450	317,070	6,927,979,500
25/11/2021	20,450	1.30 ▲	6.36	19,150	20,450	20,450	40,320	824,544,000
24/11/2021	19,150	1.25 ▲	6.53	17,900	19,150	17,050	91,190	1,746,288,500
23/11/2021	17,900	-0.60 ▼	-3.35	18,500	18,700	17,250	122,390	2,190,781,000
22/11/2021	18,500	-1.35 ▼	-7.30	19,850	20,700	18,500	240,160	4,442,960,000
21/11/2021	19,850	1.00 ▲	5.04	18,850	20,150	18,500	532,860	10,577,271,000
19/11/2021	19,850	1.00 ▲	5.04	18,850	20,150	18,500	532,860	10,577,271,000
18/11/2021	18,850	1.20 ▲	6.37	17,650	18,850	18,850	17,640	332,514,000
17/11/2021	17,650	1.15 ▲	6.52	16,500	17,650	17,650	73,260	1,293,039,000
16/11/2021	16,500	1.05 ▲	6.36	15,450	16,500	16,200	127,480	2,103,420,000
15/11/2021	15,450	1.00 ▲	6.47	14,450	15,450	15,450	59,500	919,275,000
14/11/2021	14,450	0.85 ▲	5.88	13,600	14,450	14,100	133,660	1,931,387,000
12/11/2021	14,450	0.85 ▲	5.88	13,600	14,450	14,100	133,660	1,931,387,000
11/11/2021	13,800	-0.30 ▼	-2.17	14,100	14,350	13,500	88,290	1,218,402,000
10/11/2021	14,100	0.15 ▲	1.06	13,950	14,500	13,300	87,020	1,226,982,000
09/11/2021	13,950	-0.55 ▼	-3.94	14,500	14,400	13,500	154,510	2,155,414,500
08/11/2021	14,500	0.20 ▲	1.38	14,300	15,300	14,000	165,920	2,405,840,000
05/11/2021	14,300	0.90 ▲	6.29	13,400	14,300	14,250	107,260	1,533,818,000
04/11/2021	12,550	0.80 ▲	6.37	11,750	12,550	12,550	17,310	217,240,500
03/11/2021	12,550	0.80 ▲	6.37	11,750	12,550	12,550	17,310	217,240,500
02/11/2021	11,750	0.75 ▲	6.38	11,000	11,750	11,750	5,470	64,272,500
01/11/2021	11,000	0.70 ▲	6.36	10,300	11,000	11,000	10,570	116,270,000
31/10/2021	10,300	0.67 ▲	6.50	9,630	10,300	10,300	12,930	133,179,000
29/10/2021	10,300	0.67 ▲	6.50	9,630	10,300	10,300	12,930	133,179,000
28/10/2021	9,630	0.63 ▲	6.54	9,000	9,630	9,630	13,430	129,330,900
27/10/2021	9,000	0.58 ▲	6.44	8,420	9,000	9,000	18,840	169,560,000
26/10/2021	8,420	0.55 ▲	6.53	7,870	8,420	8,420	16,620	139,940,400
25/10/2021	7,870	0.02 ▲	0.25	7,850	7,880	7,820	15,150	119,230,500
23/10/2021	7,850	-0.02 ▼	-0.25	7,850	7,890	7,800	9,810	77,008,500
22/10/2021	7,850	-0.02 ▼	-0.25	7,850	7,890	7,800	9,810	77,008,500
21/10/2021	7,850	0.03 ▲	0.38	7,850	7,890	7,820	6,390	50,161,500
20/10/2021	7,850	-0.04 ▼	-0.51	7,890	7,970	7,850	18,170	142,634,500
19/10/2021	7,890	-0.01 ▼	-0.13	7,900	7,950	7,830	8,400	66,276,000
18/10/2021	7,900	-0.04 ▼	-0.51	7,940	7,980	7,880	16,660	131,614,000
16/10/2021	7,940	0.10 ▲	1.26	7,840	7,980	7,800	10,630	84,402,200
15/10/2021	7,940	0.10 ▲	1.26	7,840	7,980	7,800	10,630	84,402,200
14/10/2021	7,840	0.01 ▲	0.13	7,830	7,850	7,760	4,380	34,339,200
13/10/2021	7,830	0.03 ▲	0.38	7,800	7,850	7,710	8,800	68,904,000
12/10/2021	7,800	-0.13 ▼	-1.67	7,930	7,900	7,770	12,110	94,458,000
11/10/2021	7,930	-0.02 ▼	-0.25	7,950	7,960	7,800	17,330	137,426,900
08/10/2021	7,950	-0.04 ▼	-0.50	7,990	8,000	7,800	16,180	128,631,000
07/10/2021	7,990	-0.01 ▼	-0.13	8,000	8,100	7,800	21,200	169,388,000
06/10/2021	8,000	0.18 ▲	2.25	7,820	8,050	7,790	15,070	120,560,000
05/10/2021	7,820	0.06 ▲	0.77	7,760	8,060	7,700	20,010	156,478,200
04/10/2021	7,760	0.50 ▲	6.44	7,260	7,760	7,260	55,090	427,498,400
01/10/2021	7,260	-0.03 ▼	-0.41	7,290	7,300	7,200	3,670	26,644,200
30/09/2021	7,290	0.14 ▲	1.92	7,150	7,310	7,100	9,590	69,911,100
29/09/2021	7,150	0.02 ▲	0.28	7,130	7,150	7,030	7,510	53,696,500
28/09/2021	7,130	-0.08 ▼	-1.12	7,130	7,130	7,000	12,750	90,907,500
27/09/2021	7,130	-0.28 ▼	-3.93	7,410	7,360	7,060	19,030	135,683,900
25/09/2021	7,410	-0.12 ▼	-1.62	7,530	7,500	7,330	11,840	87,734,400
24/09/2021	7,410	-0.12 ▼	-1.62	7,530	7,500	7,330	11,840	87,734,400
23/09/2021	7,530	0.23 ▲	3.05	7,300	7,540	7,350	28,670	215,885,100
22/09/2021	7,300	0.23 ▲	3.15	7,070	7,340	7,030	44,500	324,850,000
21/09/2021	7,070	-0.11 ▼	-1.56	7,180	7,200	7,000	25,530	180,497,100
20/09/2021	7,180	0.06 ▲	0.84	7,120	7,300	7,120	23,030	165,355,400
17/09/2021	7,120	0.07 ▲	0.98	7,050	7,150	7,050	32,320	230,118,400
16/09/2021	7,050	0.01 ▲	0.14	7,040	7,160	7,000	30,580	215,589,000
15/09/2021	7,040	-0.12 ▼	-1.70	7,160	7,150	7,000	20,610	145,094,400
14/09/2021	7,160	0.36 ▲	5.03	6,800	7,220	6,810	64,150	459,314,000
13/09/2021	6,800	0.20 ▲	2.94	6,600	6,800	6,600	20,240	137,632,000
11/09/2021	6,600	0.01 ▲	0.15	6,590	6,690	6,570	41,590	274,494,000
10/09/2021	6,600	0.01 ▲	0.15	6,590	6,690	6,570	41,590	274,494,000
09/09/2021	6,590	-0.01 ▼	-0.15	6,600	6,600	6,540	5,960	39,276,400
08/09/2021	6,600	-0.02 ▼	-0.30	6,620	6,680	6,590	7,260	47,916,000
07/09/2021	6,620	-0.04 ▼	-0.60	6,660	6,700	6,610	15,930	105,456,600
06/09/2021	6,660	0.04 ▲	0.60	6,620	6,690	6,550	17,940	119,480,400
05/09/2021	6,500	-0.07 ▼	-1.08	6,570	6,550	6,500	3,390	22,035,000
03/09/2021	6,500	-0.07 ▼	-1.08	6,570	6,550	6,500	1,450	9,425,000
01/09/2021	6,620	-0.07 ▼	-1.06	6,690	6,690	6,560	10,580	70,039,600
31/08/2021	6,690	0.04 ▲	0.60	6,650	6,800	6,650	26,900	179,961,000
30/08/2021	6,650	0.11 ▲	1.65	6,540	6,790	6,550	27,610	183,606,500
27/08/2021	6,540	0.04 ▲	0.61	6,500	6,600	6,480	13,320	87,112,800
26/08/2021	6,500	-0.02 ▼	-0.31	6,500	6,520	6,480	3,660	23,790,000
25/08/2021	6,500	-0.05 ▼	-0.77	6,550	6,550	6,450	10,230	66,495,000
24/08/2021	6,550	-0.01 ▼	-0.15	6,560	6,560	6,500	3,840	25,152,000
23/08/2021	6,560	-0.04 ▼	-0.61	6,600	6,600	6,500	2,070	13,579,200
20/08/2021	6,600	0.02 ▲	0.30	6,580	6,610	6,470	64,870	428,142,000
19/08/2021	6,580	0.01 ▲	0.15	6,570	6,580	6,550	4,730	31,123,400
18/08/2021	6,570	0.01 ▲	0.15	6,560	6,650	6,550	7,460	49,012,200
17/08/2021	6,560	-0.01 ▼	-0.15	6,560	6,600	6,530	9,870	64,747,200
16/08/2021	6,560	-0.04 ▼	-0.61	6,600	6,650	6,530	4,310	28,273,600
13/08/2021	6,600	-0.10 ▼	-1.52	6,700	6,680	6,580	5,710	37,686,000
12/08/2021	6,700	-0.10 ▼	-1.49	6,700	6,700	6,600	2,320	15,544,000
11/08/2021	6,700	-0.05 ▼	-0.75	6,750	6,780	6,650	4,100	27,470,000
10/08/2021	6,750	0.16 ▲	2.37	6,590	6,950	6,500	25,300	170,775,000
09/08/2021	6,590	0.08 ▲	1.21	6,510	6,590	6,500	1,830	12,059,700
07/08/2021	6,510	0.01 ▲	0.15	6,500	6,550	6,510	6,560	42,705,600
06/08/2021	6,510	0.01 ▲	0.15	6,500	6,550	6,510	6,560	42,705,600
05/08/2021	6,500	-0.01 ▼	-0.15	6,510	6,540	6,500	3,390	22,035,000
04/08/2021	6,510	0.01 ▲	0.15	6,500	6,550	6,510	4,440	28,904,400
03/08/2021	6,500	-0.07 ▼	-1.08	6,570	6,550	6,500	1,450	9,425,000
02/08/2021	6,570	0.10 ▲	1.52	6,470	6,580	6,360	9,340	61,363,800
01/08/2021	6,470	-0.03 ▼	-0.46	6,500	6,560	6,450	4,760	30,797,200
30/07/2021	6,470	-0.03 ▼	-0.46	6,500	6,560	6,450	4,760	30,797,200
29/07/2021	6,500	0.01 ▲	0.15	6,500	6,590	6,500	3,060	19,890,000
28/07/2021	6,500	0.02 ▲	0.31	6,500	6,540	6,500	7,400	48,100,000
27/07/2021	6,500	0.09 ▲	1.38	6,410	6,550	6,410	10,250	66,625,000
26/07/2021	6,410	0.07 ▲	1.09	6,340	6,440	6,300	2,800	17,948,000
23/07/2021	6,340	-0.10 ▼	-1.58	6,440	6,480	6,330	5,660	35,884,400
21/07/2021	6,450	-0.01 ▼	-0.16	6,460	6,500	6,330	2,640	17,028,000
20/07/2021	6,460	0.11 ▲	1.70	6,350	6,470	6,330	5,200	33,592,000
19/07/2021	6,350	-0.20 ▼	-3.15	6,550	6,540	6,330	7,620	48,387,000
16/07/2021	6,550	0.06 ▲	0.92	6,490	6,550	6,420	2,570	16,833,500
15/07/2021	6,490	-0.01 ▼	-0.15	6,500	6,500	6,410	2,080	13,499,200
14/07/2021	6,500	-0.05 ▼	-0.77	6,500	6,590	6,450	570	3,705,000
13/07/2021	6,500	0.05 ▲	0.77	6,450	6,550	6,400	2,320	15,080,000
12/07/2021	6,450	-0.15 ▼	-2.33	6,600	6,600	6,250	19,140	123,453,000
09/07/2021	6,600	0.02 ▲	0.30	6,580	6,700	6,520	2,390	15,774,000
08/07/2021	6,580	-0.10 ▼	-1.52	6,680	6,680	6,500	5,230	34,413,400
07/07/2021	6,680	-0.02 ▼	-0.30	6,700	6,720	6,580	5,470	36,539,600
06/07/2021	6,700	0.01 ▲	0.15	6,690	6,800	6,650	4,210	28,207,000
05/07/2021	6,690	-0.07 ▼	-1.05	6,760	6,780	6,680	6,690	44,756,100
02/07/2021	6,760	-0.04 ▼	-0.59	6,800	6,960	6,750	4,600	31,096,000
01/07/2021	6,800	-0.06 ▼	-0.88	6,800	6,910	6,700	5,050	34,340,000
30/06/2021	6,800	0.04 ▲	0.59	6,800	7,000	6,800	8,500	57,800,000
29/06/2021	6,800	0.16 ▲	2.35	6,640	7,100	6,610	41,170	279,956,000
28/06/2021	6,640	-0.03 ▼	-0.45	6,670	6,670	6,640	14,180	94,155,200
26/06/2021	6,670	-0.03 ▼	-0.45	6,700	6,770	6,640	16,630	110,922,100
25/06/2021	6,670	-0.03 ▼	-0.45	6,700	6,770	6,640	16,630	110,922,100
24/06/2021	6,700	-0.15 ▼	-2.24	6,850	6,800	6,700	13,950	93,465,000
23/06/2021	6,850	-0.05 ▼	-0.73	6,900	6,950	6,850	13,470	92,269,500
22/06/2021	6,900	0.23 ▲	3.33	6,670	6,990	6,600	19,360	133,584,000
21/06/2021	6,670	0.08 ▲	1.20	6,590	6,690	6,590	18,340	122,327,800
18/06/2021	6,590	0.01 ▲	0.15	6,590	6,670	6,570	15,470	101,947,300
17/06/2021	6,590	-0.01 ▼	-0.15	6,600	6,700	6,580	9,270	61,089,300
16/06/2021	6,600	-0.05 ▼	-0.76	6,650	6,650	6,550	8,410	55,506,000
15/06/2021	6,660	-0.06 ▼	-0.90	6,720	6,720	6,660	1,420	9,457,200
14/06/2021	6,720	-0.03 ▼	-0.45	6,750	6,750	6,660	8,300	55,776,000
13/06/2021	6,750	0.03 ▲	0.44	6,720	6,750	6,600	17,630	119,002,500
11/06/2021	6,750	0.03 ▲	0.44	6,720	6,750	6,600	17,630	119,002,500
10/06/2021	6,720	-0.01 ▼	-0.15	6,730	6,730	6,660	1,710	11,491,200
09/06/2021	6,730	-0.06 ▼	-0.89	6,730	6,730	6,650	1,930	12,988,900
08/06/2021	6,730	-0.02 ▼	-0.30	6,750	6,790	6,720	4,270	28,737,100
07/06/2021	6,750	0.01 ▲	0.15	6,750	6,800	6,750	3,970	26,797,500
05/06/2021	6,750	0.05 ▲	0.74	6,700	6,780	6,740	2,900	19,575,000
04/06/2021	6,750	0.05 ▲	0.74	6,700	6,780	6,740	2,900	19,575,000
03/06/2021	6,700	0.04 ▲	0.60	6,700	6,750	6,700	8,090	54,203,000
02/06/2021	6,700	0.04 ▲	0.60	6,660	6,740	6,630	6,950	46,565,000
01/06/2021	6,660	-0.01 ▼	-0.15	6,670	6,680	6,660	3,660	24,375,600
31/05/2021	6,670	-0.01 ▼	-0.15	6,680	6,700	6,660	7,050	47,023,500
28/05/2021	6,680	-0.05 ▼	-0.75	6,730	6,740	6,670	4,960	33,132,800
27/05/2021	6,730	0.08 ▲	1.19	6,650	6,740	6,650	5,600	37,688,000
26/05/2021	6,650	-0.08 ▼	-1.20	6,730	6,720	6,610	11,340	75,411,000
25/05/2021	6,730	0.02 ▲	0.30	6,730	6,790	6,700	5,020	33,784,600
24/05/2021	6,730	-0.02 ▼	-0.30	6,750	6,760	6,690	7,910	53,234,300
23/05/2021	6,750	0.05 ▲	0.74	6,700	6,790	6,700	7,670	51,772,500
21/05/2021	6,750	0.05 ▲	0.74	6,700	6,790	6,700	7,670	51,772,500
20/05/2021	6,700	0.07 ▲	1.04	6,630	6,700	6,610	2,310	15,477,000
19/05/2021	6,630	-0.11 ▼	-1.66	6,740	6,730	6,610	4,590	30,431,700
18/05/2021	6,740	0.01 ▲	0.15	6,730	6,790	6,640	2,410	16,243,400
17/05/2021	6,730	-0.07 ▼	-1.04	6,800	6,800	6,700	3,490	23,487,700
15/05/2021	6,800	0.11 ▲	1.62	6,690	6,900	6,600	10,420	70,856,000
14/05/2021	6,800	0.11 ▲	1.62	6,690	6,900	6,600	10,420	70,856,000
13/05/2021	6,690	0.12 ▲	1.79	6,570	6,740	6,570	10,710	71,649,900
12/05/2021	6,570	0.04 ▲	0.61	6,530	6,640	6,500	9,690	63,663,300
11/05/2021	6,530	0.08 ▲	1.23	6,450	6,580	6,320	11,180	73,005,400
10/05/2021	6,450	-0.03 ▼	-0.47	6,480	6,470	6,400	8,950	57,727,500
09/05/2021	6,480	-0.12 ▼	-1.85	6,600	6,600	6,470	8,680	56,246,400
07/05/2021	6,480	-0.12 ▼	-1.85	6,600	6,600	6,470	8,680	56,246,400
06/05/2021	6,600	-0.08 ▼	-1.21	6,680	6,680	6,550	17,360	114,576,000
05/05/2021	6,680	0.13 ▲	1.95	6,550	6,690	6,600	10,040	67,067,200
04/05/2021	6,550	-0.15 ▼	-2.29	6,700	6,650	6,410	19,540	127,987,000
03/05/2021	6,840	-0.51 ▼	-7.46	7,350	7,860	6,840	740	5,061,600
30/04/2021	6,700	-0.05 ▼	-0.75	6,750	6,900	6,690	11,380	76,246,000
29/04/2021	6,700	-0.05 ▼	-0.75	6,750	6,900	6,690	11,380	76,246,000
28/04/2021	6,750	0.04 ▲	0.59	6,710	6,780	6,700	3,420	23,085,000
27/04/2021	6,710	-0.03 ▼	-0.45	6,740	6,980	6,700	6,570	44,084,700
26/04/2021	6,740	-0.11 ▼	-1.63	6,850	6,850	6,680	25,090	169,106,600
23/04/2021	6,850	-0.03 ▼	-0.44	6,880	6,890	6,780	12,180	83,433,000
22/04/2021	6,880	0.01 ▲	0.15	6,870	6,980	6,800	10,750	73,960,000
21/04/2021	6,870	-0.19 ▼	-2.77	7,060	7,060	6,870	27,160	186,589,200
20/04/2021	6,870	-0.19 ▼	-2.77	7,060	7,060	6,870	27,160	186,589,200
19/04/2021	7,060	-0.45 ▼	-6.37	7,510	7,260	7,000	60,520	427,271,200
16/04/2021	7,510	-0.07 ▼	-0.93	7,580	7,640	7,440	10,890	81,783,900
15/04/2021	7,580	-0.12 ▼	-1.58	7,700	7,750	7,540	21,820	165,395,600
14/04/2021	7,700	0.24 ▲	3.12	7,460	7,800	7,360	84,150	647,955,000
13/04/2021	7,460	-0.24 ▼	-3.22	7,700	7,700	7,460	23,130	172,549,800
12/04/2021	7,700	-0.05 ▼	-0.65	7,700	7,780	7,500	41,910	322,707,000
09/04/2021	7,700	0.30 ▲	3.90	7,400	7,840	7,400	25,000	192,500,000
08/04/2021	7,400	0.02 ▲	0.27	7,380	7,500	7,380	29,890	221,186,000
07/04/2021	7,380	-0.02 ▼	-0.27	7,380	7,440	7,360	26,840	198,079,200
06/04/2021	7,380	0.02 ▲	0.27	7,360	7,400	7,330	17,430	128,633,400
05/04/2021	7,360	-0.04 ▼	-0.54	7,400	7,400	7,300	10,690	78,678,400
02/04/2021	7,400	0.05 ▲	0.68	7,350	7,500	7,350	19,630	145,262,000
01/04/2021	7,350	0.11 ▲	1.50	7,240	7,380	7,240	17,010	125,023,500
31/03/2021	7,240	-0.04 ▼	-0.55	7,280	7,300	7,200	11,750	85,070,000
30/03/2021	7,280	-0.09 ▼	-1.24	7,370	7,300	7,230	6,420	46,737,600
29/03/2021	7,370	0.14 ▲	1.90	7,230	7,420	7,200	6,270	46,209,900
26/03/2021	7,230	0.02 ▲	0.28	7,210	7,340	7,180	16,490	119,222,700
25/03/2021	7,210	-0.06 ▼	-0.83	7,270	7,360	7,160	7,610	54,868,100
24/03/2021	7,270	-0.25 ▼	-3.44	7,520	7,460	7,270	20,830	151,434,100
23/03/2021	7,520	-0.12 ▼	-1.60	7,640	7,600	7,500	9,600	72,192,000
22/03/2021	7,640	0.14 ▲	1.83	7,500	7,700	7,500	21,900	167,316,000
19/03/2021	7,500	0.01 ▲	0.13	7,490	7,580	7,430	17,040	127,800,000
18/03/2021	7,490	0.05 ▲	0.67	7,440	7,580	7,460	11,730	87,857,700
17/03/2021	7,440	-0.06 ▼	-0.81	7,500	7,500	7,410	18,570	138,160,800
16/03/2021	7,500	0.04 ▲	0.53	7,460	7,700	7,420	16,960	127,200,000
15/03/2021	7,460	-0.04 ▼	-0.54	7,500	7,500	7,300	27,880	207,984,800
12/03/2021	7,500	-0.25 ▼	-3.33	7,750	7,700	7,400	27,920	209,400,000
11/03/2021	7,750	0.22 ▲	2.84	7,530	8,000	7,530	20,140	156,085,000
10/03/2021	7,530	0.49 ▲	6.51	7,040	7,530	7,050	51,100	384,783,000
09/03/2021	7,040	0.02 ▲	0.28	7,020	7,080	6,940	23,630	166,355,200
08/03/2021	7,020	0.02 ▲	0.28	7,000	7,030	6,940	5,630	39,522,600
05/03/2021	7,000	0.05 ▲	0.71	6,950	7,000	6,870	13,410	93,870,000
04/03/2021	6,950	-0.05 ▼	-0.72	7,000	7,000	6,900	7,140	49,623,000
03/03/2021	7,000	-0.07 ▼	-1.00	7,000	7,070	6,910	9,680	67,760,000
02/03/2021	7,000	-0.08 ▼	-1.14	7,080	7,120	6,900	10,820	75,740,000
01/03/2021	7,080	0.13 ▲	1.84	6,950	7,100	6,900	19,140	135,511,200
27/02/2021	6,950	-0.05 ▼	-0.72	7,000	7,000	6,890	6,960	48,372,000
26/02/2021	6,950	-0.05 ▼	-0.72	7,000	7,000	6,890	6,960	48,372,000
25/02/2021	7,000	0.10 ▲	1.43	6,900	7,000	6,910	4,630	32,410,000
24/02/2021	6,900	-0.09 ▼	-1.30	6,990	7,000	6,900	5,070	34,983,000
23/02/2021	6,990	-0.06 ▼	-0.86	7,050	7,050	6,900	11,300	78,987,000
22/02/2021	7,050	-0.05 ▼	-0.71	7,050	7,100	7,000	13,370	94,258,500
19/02/2021	7,050	0.01 ▲	0.14	7,040	7,060	7,000	7,510	52,945,500
18/02/2021	7,040	0.04 ▲	0.57	7,000	7,120	7,000	9,510	66,950,400
17/02/2021	7,000	-0.04 ▼	-0.57	7,040	7,150	7,000	9,860	69,020,000
10/02/2021	7,040	0.29 ▲	4.12	6,750	7,040	6,750	3,180	22,387,200
09/02/2021	7,040	0.29 ▲	4.12	6,750	7,040	6,750	3,180	22,387,200
08/02/2021	6,750	-0.25 ▼	-3.70	7,000	7,000	6,750	9,460	63,855,000
07/02/2021	7,000	-0.06 ▼	-0.86	7,060	7,100	7,000	1,750	12,250,000
05/02/2021	7,000	-0.06 ▼	-0.86	7,060	7,100	7,000	1,750	12,250,000
05/01/2021	6,800	-0.13 ▼	-1.91	6,930	6,820	6,800	3,300	22,440,000
04/01/2021	6,930	0.01 ▲	0.14	6,920	6,950	6,900	9,470	65,627,100
01/01/2021	6,920	0.14 ▲	2.02	6,780	6,970	6,710	107,530	744,107,600
31/12/2020	6,920	0.14 ▲	2.02	6,780	6,970	6,710	107,530	744,107,600
30/12/2020	6,780	-0.17 ▼	-2.51	6,950	7,000	6,780	348,340	2,361,745,200
29/12/2020	6,950	0.10 ▲	1.44	6,850	6,980	6,800	3,196	22,212,200
28/12/2020	6,850	-0.10 ▼	-1.46	6,950	7,000	6,820	11,292	77,350,200
27/12/2020	6,950	0.00 ■■	0.00	6,900	6,990	6,810	5,754	39,990,300
25/12/2020	6,950	0.00 ■■	0.00	6,900	6,990	6,810	5,754	39,990,300
24/12/2020	6,900	-0.10 ▼	-1.45	7,010	7,170	6,800	13,238	91,342,200
23/12/2020	7,010	0.00 ■■	0.00	6,970	7,090	6,900	25,679	180,009,790
22/12/2020	6,970	0.00 ■■	0.00	7,000	7,000	6,790	13,774	96,004,780
21/12/2020	7,000	0.20 ▲	2.86	6,830	7,000	6,700	24,266	169,862,000
20/12/2020	6,830	0.00 ■■	0.00	6,830	7,200	6,700	31,744	216,811,520
18/12/2020	6,830	0.00 ■■	0.00	6,830	7,200	6,700	31,744	216,811,520
17/12/2020	6,830	-0.30 ▼	-4.39	7,100	7,000	6,800	20,046	136,914,180
16/12/2020	7,100	0.00 ■■	0.00	7,100	7,300	6,860	9,459	67,158,900
15/12/2020	7,100	0.40 ▲	5.63	6,740	7,210	6,740	50,905	361,425,500
14/12/2020	6,740	0.40 ▲	5.93	6,300	6,740	6,300	97,517	657,264,580
13/12/2020	6,300	0.30 ▲	4.76	6,020	6,400	6,000	188,093	1,184,985,900
11/12/2020	6,300	0.30 ▲	4.76	6,020	6,400	6,000	188,093	1,184,985,900
10/12/2020	6,020	-0.40 ▼	-6.64	6,460	6,470	6,020	38,621	232,498,420
09/12/2020	6,460	0.00 ■■	0.00	6,410	6,470	6,400	4,003	25,859,380
08/12/2020	6,410	0.00 ■■	0.00	6,400	6,540	6,350	15,492	99,303,720
07/12/2020	6,400	-0.10 ▼	-1.56	6,460	6,400	6,360	1,161	7,430,400
04/12/2020	6,390	-0.10 ▼	-1.56	6,490	6,450	6,390	22,790	145,628,100
03/12/2020	6,490	0.30 ▲	4.62	6,190	6,490	6,050	17,386	112,835,140
02/12/2020	6,190	-0.10 ▼	-1.62	6,270	6,270	6,060	5,615	34,756,850
01/12/2020	6,270	0.00 ■■	0.00	6,250	6,270	6,000	4,580	28,716,600
30/11/2020	6,300	-0.07 ▼	-1.11	6,370	6,420	6,260	351,950	2,217,285,000
27/11/2020	6,300	-0.07 ▼	-1.11	6,370	6,420	6,260	351,950	2,217,285,000
26/11/2020	6,370	-0.15 ▼	-2.35	6,520	6,520	6,300	53,200	338,884,000
25/11/2020	6,520	0.03 ▲	0.46	6,490	6,540	6,400	167,300	1,090,796,000
24/11/2020	6,490	0.40 ▲	6.16	6,090	6,510	6,000	277,870	1,803,376,300
23/11/2020	6,090	0.39 ▲	6.40	5,700	6,090	5,320	105,330	641,459,700
20/11/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	1,089	6,207,300
19/11/2020	5,700	0.00 ■■	0.00	5,680	5,720	5,700	3,710	21,147,000
18/11/2020	5,680	0.05 ▲	0.88	5,680	5,750	5,680	30,220	171,649,600
17/11/2020	5,680	0.00 ■■	0.00	5,690	5,690	5,610	25	142,000
16/11/2020	5,690	0.00 ■■	0.00	5,690	5,690	5,660	1,682	9,570,580
13/11/2020	5,690	0.00 ■■	0.00	5,660	5,690	5,660	669	3,806,610
12/11/2020	5,660	0.00 ■■	0.00	5,700	5,700	5,660	2,572	14,557,520
11/11/2020	5,700	0.00 ■■	0.00	5,700	5,750	5,700	1,529	8,715,300
10/11/2020	5,700	0.00 ■■	0.00	5,700	5,700	5,700	722	4,115,400
09/11/2020	5,700	0.00 ■■	0.00	5,740	5,700	5,670	1,156	6,589,200
06/11/2020	5,740	0.10 ▲	1.74	5,670	5,740	5,700	2,965	17,019,100
05/11/2020	5,670	0.00 ■■	0.00	5,700	5,700	5,660	3,581	20,304,270
04/11/2020	5,700	0.00 ■■	0.00	5,700	5,750	5,700	364	2,074,800
03/11/2020	5,700	0.00 ■■	0.00	5,740	5,750	5,610	1,102	6,281,400
02/11/2020	5,580	-0.10 ▼	-1.79	5,720	5,740	5,580	11	61,380
30/10/2020	5,720	0.00 ■■	0.00	5,750	5,750	5,720	3,028	17,320,160
29/10/2020	5,750	0.00 ■■	0.00	5,750	5,790	5,700	6,321	36,345,750
28/10/2020	5,750	0.00 ■■	0.00	5,780	5,790	5,700	2,639	15,174,250
27/10/2020	5,780	0.00 ■■	0.00	5,800	5,800	5,750	3,579	20,686,620
26/10/2020	5,800	0.00 ■■	0.00	5,840	5,840	5,750	2,028	11,762,400
25/10/2020	5,840	0.00 ■■	0.00	5,860	5,860	5,800	2,628	15,347,520
23/10/2020	5,840	0.00 ■■	0.00	5,860	5,860	5,800	2,628	15,347,520
22/10/2020	5,860	0.00 ■■	0.00	5,910	5,910	5,860	3,883	22,754,380
21/10/2020	5,910	0.00 ■■	0.00	5,920	5,950	5,910	773	4,568,430
20/10/2020	5,920	0.00 ■■	0.00	5,920	6,100	5,910	3,344	19,796,480
19/10/2020	5,920	0.00 ■■	0.00	5,950	5,950	5,910	5,663	33,524,960
18/10/2020	5,950	0.00 ■■	0.00	5,950	5,980	5,910	3,732	22,205,400
16/10/2020	5,950	0.00 ■■	0.00	5,950	5,980	5,910	3,732	22,205,400
15/10/2020	5,950	-0.08 ▼	-1.34	6,030	6,020	5,920	30,320	180,404,000
14/10/2020	6,030	0.00 ■■	0.00	6,080	6,050	6,000	1,515	9,135,450
13/10/2020	6,080	0.00 ■■	0.00	6,080	6,080	6,010	1,318	8,013,440
12/10/2020	6,080	0.10 ▲	1.64	6,010	6,090	6,010	2,171	13,199,680
09/10/2020	6,010	-0.10 ▼	-1.66	6,150	6,100	5,950	3,580	21,515,800
08/10/2020	6,150	0.00 ■■	0.00	6,150	6,250	6,050	4,991	30,694,650
07/10/2020	6,150	0.10 ▲	1.63	6,060	6,250	6,000	8,057	49,550,550
06/10/2020	6,060	0.00 ■■	0.00	6,080	6,080	5,910	7,224	43,777,440
05/10/2020	6,080	-0.10 ▼	-1.64	6,150	6,100	6,080	3,758	22,848,640
02/10/2020	6,150	0.00 ■■	0.00	6,190	6,190	6,100	2,335	14,360,250
01/10/2020	6,190	0.00 ■■	0.00	6,200	6,200	6,130	1,753	10,851,070
30/09/2020	6,200	-0.10 ▼	-1.61	6,280	6,280	6,200	3,072	19,046,400
29/09/2020	6,280	0.00 ■■	0.00	6,310	6,300	6,280	4,998	31,387,440
28/09/2020	6,310	0.00 ■■	0.00	6,300	6,320	6,260	2,323	14,658,130
27/09/2020	6,300	0.00 ■■	0.00	6,300	6,310	6,300	1,912	12,045,600
25/09/2020	6,300	0.00 ■■	0.00	6,300	6,310	6,300	1,912	12,045,600
24/09/2020	6,300	-0.10 ▼	-1.59	6,360	6,360	6,300	1,839	11,585,700
23/09/2020	6,360	0.00 ■■	0.00	6,350	6,380	6,320	2,977	18,933,720
22/09/2020	6,350	0.00 ■■	0.00	6,380	6,380	6,310	951	6,038,850
21/09/2020	6,380	0.00 ■■	0.00	6,380	6,380	6,310	4,135	26,381,300
18/09/2020	6,380	0.00 ■■	0.00	6,390	6,450	6,350	14,395	91,840,100
17/09/2020	6,390	0.00 ■■	0.00	6,420	6,420	6,380	1,222	7,808,580
16/09/2020	6,420	0.00 ■■	0.00	6,470	6,470	6,400	4,656	29,891,520
15/09/2020	6,470	0.10 ▲	1.55	6,410	6,500	6,400	4,887	31,618,890
14/09/2020	6,410	0.00 ■■	0.00	6,450	6,450	6,400	3,491	22,377,310
11/09/2020	6,450	0.00 ■■	0.00	6,430	6,540	6,430	256	1,651,200
10/09/2020	6,430	0.00 ■■	0.00	6,420	6,460	6,430	1,333	8,571,190
09/09/2020	6,420	-0.02 ▼	-0.31	6,440	6,450	6,390	15,270	98,033,400
08/09/2020	6,440	0.00 ■■	0.00	6,450	6,470	6,420	988	6,362,720
07/09/2020	6,450	0.00 ■■	0.00	6,400	6,490	6,440	2,527	16,299,150
04/09/2020	6,400	-0.10 ▼	-1.56	6,490	6,490	6,310	3,395	21,728,000
03/09/2020	6,490	0.00 ■■	0.00	6,490	6,550	6,490	383	2,485,670
02/09/2020	6,490	0.00 ■■	0.00	6,490	6,550	6,470	3,348	21,728,520
01/09/2020	6,490	0.00 ■■	0.00	6,490	6,550	6,470	3,348	21,728,520
31/08/2020	6,490	-0.10 ▼	-1.54	6,560	6,560	6,450	2,220	14,407,800
28/08/2020	6,560	0.00 ■■	0.00	6,510	6,750	6,500	1,459	9,571,040
27/08/2020	6,510	0.00 ■■	0.00	6,540	6,530	6,430	1,935	12,596,850
26/08/2020	6,540	0.00 ■■	0.00	6,500	6,580	6,420	3,535	23,118,900
25/08/2020	6,500	0.00 ■■	0.00	6,460	6,500	6,460	2,148	13,962,000
24/08/2020	6,460	0.00 ■■	0.00	6,480	6,790	6,410	2,909	18,792,140
21/08/2020	6,480	-0.20 ▼	-3.09	6,700	6,700	6,400	5,337	34,583,760
20/08/2020	6,700	-0.10 ▼	-1.49	6,800	6,800	6,500	3,432	22,994,400
19/08/2020	6,800	-2.20 ▼	-32.35	9,000	6,870	6,790	14,987	101,911,600
18/08/2020	9,000	0.00 ■■	0.00	9,000	9,000	8,900	10,701	96,309,000
17/08/2020	9,000	0.10 ▲	1.11	8,940	9,290	8,990	15,147	136,323,000
14/08/2020	8,940	0.00 ■■	0.00	8,940	9,000	8,900	5,602	50,081,880
13/08/2020	8,940	-0.20 ▼	-2.24	9,120	9,120	8,720	1,476	13,195,440
12/08/2020	9,120	0.10 ▲	1.10	8,990	9,290	8,700	426	3,885,120
11/08/2020	8,990	-0.40 ▼	-4.45	9,350	9,480	8,900	559	5,025,410
10/08/2020	9,350	-0.20 ▼	-2.14	9,500	9,450	8,900	5,661	52,930,350
07/08/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,000	6,759	64,210,500
06/08/2020	9,620	0.00 ■■	0.00	9,620	9,620	9,400	1,160	11,159,200
05/08/2020	9,620	0.60 ▲	6.24	9,000	9,630	9,000	9,091	87,455,420
04/08/2020	9,000	0.40 ▲	4.44	8,580	9,000	8,500	2,175	19,575,000
03/08/2020	8,580	0.20 ▲	2.33	8,430	8,580	8,500	548	4,701,840
31/07/2020	8,430	0.00 ■■	0.00	8,390	8,430	8,390	1,057	8,910,510
30/07/2020	8,390	0.20 ▲	2.38	8,150	8,400	8,100	105	880,950
29/07/2020	8,150	0.00 ■■	0.00	8,130	8,380	7,900	1,663	13,553,450
28/07/2020	7,900	0.30 ▲	3.80	7,600	8,130	7,600	1,250	9,875,000
27/07/2020	7,600	-0.60 ▼	-7.89	8,170	8,160	7,600	10,870	82,612,000
26/07/2020	8,170	-0.30 ▼	-3.67	8,500	8,720	8,170	2,251	18,390,670
24/07/2020	8,170	-0.30 ▼	-3.67	8,500	8,720	8,170	2,251	18,390,670
23/07/2020	8,500	-0.30 ▼	-3.53	8,800	8,800	8,450	534	4,539,000
22/07/2020	8,800	0.00 ■■	0.00	8,800	8,800	8,500	809	7,119,200
21/07/2020	8,800	-0.20 ▼	-2.27	9,000	8,800	8,420	4,506	39,652,800
20/07/2020	9,000	-0.10 ▼	-1.11	9,100	9,100	9,000	3,820	34,380,000
19/07/2020	9,100	0.00 ■■	0.00	9,050	9,100	9,000	4,513	41,068,300
17/07/2020	9,100	0.00 ■■	0.00	9,050	9,100	9,000	4,513	41,068,300
16/07/2020	9,050	-0.10 ▼	-1.10	9,150	9,180	9,050	990	8,959,500
15/07/2020	9,150	0.10 ▲	1.09	9,030	9,300	9,030	9,917	90,740,550
14/07/2020	9,030	-0.30 ▼	-3.32	9,340	9,340	9,000	6,445	58,198,350
13/07/2020	9,340	0.00 ■■	0.00	9,300	9,450	8,650	6,685	62,437,900
12/07/2020	9,300	0.50 ▲	5.38	8,800	9,350	8,700	17,401	161,829,300
10/07/2020	9,300	0.50 ▲	5.38	8,800	9,350	8,700	17,401	161,829,300
09/07/2020	8,800	0.30 ▲	3.41	8,500	8,900	8,500	9,399	82,711,200
08/07/2020	8,500	0.00 ■■	0.00	8,500	8,800	8,400	3,849	32,716,500
07/07/2020	8,500	0.01 ▲	0.12	8,500	8,510	8,300	6,120	52,020,000
06/07/2020	8,500	0.00 ■■	0.00	8,500	8,500	7,910	1,848	15,708,000
05/07/2020	8,500	0.00 ■■	0.00	8,500	8,500	8,450	42	357,000
03/07/2020	8,500	0.00 ■■	0.00	8,500	8,500	8,450	42	357,000
02/07/2020	8,500	0.00 ■■	0.00	8,490	8,880	8,400	1,055	8,967,500
01/07/2020	8,490	0.10 ▲	1.18	8,440	8,520	8,300	1,117	9,483,330
30/06/2020	8,440	0.00 ■■	0.00	8,390	8,500	8,420	302	2,548,880
29/06/2020	8,390	0.00 ■■	0.00	8,440	8,500	8,390	17	142,630
28/06/2020	8,440	-0.01 ▼	-0.12	8,450	8,440	8,210	19,650	165,846,000
26/06/2020	8,440	-0.01 ▼	-0.12	8,450	8,440	8,210	19,650	165,846,000
25/06/2020	8,450	0.20 ▲	2.37	8,270	8,450	8,200	1,743	14,728,350
24/06/2020	8,270	0.10 ▲	1.21	8,160	8,270	8,010	812	6,715,240
23/06/2020	8,160	-0.10 ▼	-1.23	8,280	8,160	8,030	239	1,950,240
22/06/2020	8,280	0.10 ▲	1.21	8,200	8,300	8,280	210	1,738,800
21/06/2020	8,200	0.30 ▲	3.66	7,930	8,290	8,000	199	1,631,800
19/06/2020	8,200	0.30 ▲	3.66	7,930	8,290	8,000	199	1,631,800
18/06/2020	7,930	-0.20 ▼	-2.52	8,100	8,370	7,800	22	174,460
17/06/2020	8,100	-0.09 ▼	-1.11	8,100	8,530	8,010	23,420	189,702,000
16/06/2020	8,100	-0.30 ▼	-3.70	8,390	8,200	8,010	49	396,900
15/06/2020	8,390	0.20 ▲	2.38	8,210	8,480	8,000	125	1,048,750
14/06/2020	8,210	-0.10 ▼	-1.22	8,300	8,490	7,800	864	7,093,440
12/06/2020	8,210	-0.10 ▼	-1.22	8,300	8,490	7,800	864	7,093,440
11/06/2020	8,300	0.00 ■■	0.00	8,300	8,480	8,030	1,035	8,590,500
10/06/2020	8,300	0.00 ■■	0.00	8,300	8,450	8,150	211	1,751,300
09/06/2020	8,300	0.10 ▲	1.20	8,250	8,300	8,110	199	1,651,700
08/06/2020	8,250	0.20 ▲	2.42	8,100	8,290	8,100	1,249	10,304,250
06/06/2020	8,100	-0.20 ▼	-2.47	8,290	8,110	8,060	410	3,321,000
05/06/2020	8,100	-0.20 ▼	-2.47	8,290	8,110	8,060	410	3,321,000
04/06/2020	8,290	0.00 ■■	0.00	8,290	8,290	8,100	146	1,210,340
03/06/2020	8,290	0.20 ▲	2.41	8,110	8,560	7,550	4,495	37,263,550
02/06/2020	8,110	0.00 ■■	0.00	8,110	8,110	8,020	1,721	13,957,310
01/06/2020	8,110	-0.20 ▼	-2.47	8,290	8,680	8,110	4,608	37,370,880
31/05/2020	8,290	0.00 ■■	0.00	8,300	8,290	8,290	50	414,500
29/05/2020	8,290	0.00 ■■	0.00	8,300	8,290	8,290	50	414,500
28/05/2020	8,300	0.00 ■■	0.00	8,350	8,300	8,300	927	7,694,100
27/05/2020	8,350	0.00 ■■	0.00	8,350	8,350	8,340	69	576,150
26/05/2020	8,350	0.00 ■■	0.00	8,350	8,380	8,340	1,367	11,414,450
25/05/2020	8,350	0.00 ■■	0.00	8,350	8,500	8,300	32	267,200
24/05/2020	8,350	0.00 ■■	0.00	8,350	8,500	8,300	32	267,200
22/05/2020	8,350	0.00 ■■	0.00	8,350	8,500	8,300	32	267,200
21/05/2020	8,350	0.10 ▲	1.20	8,290	8,640	8,290	689	5,753,150
20/05/2020	8,290	-0.10 ▼	-1.21	8,410	8,290	8,150	629	5,214,410
19/05/2020	8,410	0.00 ■■	0.00	8,400	8,800	8,320	2,031	17,080,710
18/05/2020	8,400	-0.20 ▼	-2.38	8,600	8,770	8,400	1,575	13,230,000
17/05/2020	8,600	-0.40 ▼	-4.65	8,990	8,600	8,370	5,231	44,986,600
15/05/2020	8,600	-0.40 ▼	-4.65	8,990	8,600	8,370	5,231	44,986,600
14/05/2020	8,990	0.50 ▲	5.56	8,500	8,990	8,350	982	8,828,180
13/05/2020	8,500	-0.30 ▼	-3.53	8,800	8,640	8,400	204	1,734,000
12/05/2020	8,800	0.40 ▲	4.55	8,420	8,800	8,420	505	4,444,000
11/05/2020	8,420	0.00 ■■	0.00	8,400	8,880	8,410	2,312	19,467,040
10/05/2020	8,400	0.00 ■■	0.00	8,440	8,900	8,010	588	4,939,200
08/05/2020	8,400	0.00 ■■	0.00	8,440	8,900	8,010	588	4,939,200
07/05/2020	8,440	-0.40 ▼	-4.74	8,880	9,000	8,440	19	160,360
06/05/2020	8,880	0.50 ▲	5.63	8,400	8,880	8,880	1	8,880
05/05/2020	8,400	0.10 ▲	1.19	8,310	8,780	8,400	2	16,800
04/05/2020	8,310	-0.50 ▼	-6.02	8,840	8,800	8,310	367	3,049,770
01/05/2020	8,840	0.40 ▲	4.52	8,400	8,980	8,520	999	8,831,160
30/04/2020	8,840	0.40 ▲	4.52	8,400	8,980	8,520	999	8,831,160
29/04/2020	8,840	0.40 ▲	4.52	8,400	8,980	8,520	999	8,831,160
28/04/2020	8,400	0.30 ▲	3.57	8,090	8,600	8,070	502	4,216,800
27/04/2020	8,090	-0.20 ▼	-2.47	8,260	8,740	7,710	355	2,871,950
26/04/2020	8,260	0.00 ■■	0.00	8,210	8,680	8,260	970	8,012,200
24/04/2020	8,260	0.00 ■■	0.00	8,210	8,680	8,260	970	8,012,200
23/04/2020	8,210	-0.10 ▼	-1.22	8,270	8,700	8,210	128	1,050,880
22/04/2020	8,270	-0.50 ▼	-6.05	8,800	8,290	8,260	592	4,895,840
21/04/2020	8,800	0.40 ▲	4.55	8,370	8,880	8,300	70	616,000
20/04/2020	8,370	0.00 ■■	0.00	8,400	8,700	8,370	1,107	9,265,590
19/04/2020	8,400	-0.60 ▼	-7.14	8,990	8,990	8,400	273	2,293,200
17/04/2020	8,400	-0.60 ▼	-7.14	8,990	8,990	8,400	273	2,293,200
16/04/2020	8,990	0.00 ■■	0.00	8,990	8,990	8,410	382	3,434,180
15/04/2020	8,990	0.40 ▲	4.45	8,570	8,990	8,400	38	341,620
14/04/2020	8,570	0.50 ▲	5.83	8,050	8,570	8,150	237	2,031,090
13/04/2020	8,050	-0.30 ▼	-3.73	8,330	8,700	8,000	246	1,980,300
12/04/2020	8,330	-0.10 ▼	-1.20	8,400	8,690	8,330	60	499,800
10/04/2020	8,330	-0.10 ▼	-1.20	8,400	8,690	8,330	60	499,800
09/04/2020	8,400	0.00 ■■	0.00	8,400	8,400	8,360	562	4,720,800
08/04/2020	8,400	0.10 ▲	1.19	8,300	8,700	8,400	267	2,242,800
07/04/2020	8,300	-0.40 ▼	-4.82	8,700	8,700	8,300	254	2,108,200
06/04/2020	8,700	0.00 ■■	0.00	8,700	8,700	8,500	173	1,505,100
05/04/2020	8,700	-0.20 ▼	-2.30	8,920	9,000	8,700	7	60,900
03/04/2020	8,700	-0.20 ▼	-2.30	8,920	9,000	8,700	7	60,900
02/04/2020	8,920	0.10 ▲	1.12	8,780	8,940	8,500	104	927,680
01/04/2020	8,920	0.10 ▲	1.12	8,780	8,940	8,500	104	927,680
31/03/2020	8,780	0.40 ▲	4.56	8,400	8,800	8,000	8	70,240
30/03/2020	8,400	-0.50 ▼	-5.95	8,940	8,940	8,340	42	352,800
29/03/2020	8,940	0.50 ▲	5.59	8,410	8,990	8,880	9	80,460
27/03/2020	8,940	0.50 ▲	5.59	8,410	8,990	8,880	9	80,460
26/03/2020	8,410	-0.20 ▼	-2.38	8,590	8,900	8,410	4	33,640
25/03/2020	8,590	-0.40 ▼	-4.66	9,040	9,000	8,590	257	2,207,630
24/03/2020	9,040	-0.10 ▼	-1.11	9,100	9,040	8,990	8	72,320
23/03/2020	9,100	0.00 ■■	0.00	9,100	9,100	9,100	2	18,200
22/03/2020	9,100	0.00 ■■	0.00	9,140	9,100	8,650	81	737,100
20/03/2020	9,100	0.00 ■■	0.00	9,140	9,100	8,650	81	737,100
19/03/2020	9,140	0.00 ■■	0.00	9,160	9,180	8,610	15	137,100
18/03/2020	9,160	0.00 ■■	0.00	9,200	9,170	8,900	102	934,320
17/03/2020	9,200	0.00 ■■	0.00	9,220	9,200	8,990	67	616,400
16/03/2020	9,220	0.02 ▲	0.22	9,200	9,220	8,560	10,260	94,597,200
14/03/2020	9,200	-0.29 ▼	-3.15	9,490	9,280	8,830	1,220	11,224,000
13/03/2020	9,200	-0.29 ▼	-3.15	9,490	9,280	8,830	1,220	11,224,000
12/03/2020	9,490	0.19 ▲	2.00	9,300	9,490	8,650	24,290	230,512,100
11/03/2020	9,300	0.11 ▲	1.18	9,190	9,300	8,700	4,830	44,919,000
10/03/2020	9,190	-0.10 ▼	-1.09	9,290	9,700	8,750	257	2,361,830
09/03/2020	9,290	0.00 ■■	0.00	9,300	9,290	9,000	112	1,040,480
07/03/2020	9,300	0.00 ■■	0.00	9,300	9,300	9,300	10	93,000
06/03/2020	9,300	0.00 ■■	0.00	9,300	9,300	9,300	10	93,000
05/03/2020	9,300	0.00 ■■	0.00	9,340	9,300	9,290	6	55,800
04/03/2020	9,340	0.00 ■■	0.00	9,350	9,380	9,000	198	1,849,320
03/03/2020	9,350	0.00 ■■	0.00	9,380	9,350	9,000	1,124	10,509,400
02/03/2020	9,380	0.40 ▲	4.26	9,000	9,380	9,100	105	984,900
28/02/2020	9,000	-0.40 ▼	-4.44	9,350	9,330	9,000	43	387,000
27/02/2020	9,350	-0.10 ▼	-1.07	9,400	9,360	9,350	12	112,200
26/02/2020	9,400	0.00 ■■	0.00	9,390	9,400	9,000	686	6,448,400
25/02/2020	9,390	0.00 ■■	0.00	9,400	9,390	9,370	3	28,170
21/02/2020	9,400	0.20 ▲	2.13	9,230	9,400	9,190	236	2,218,400
20/02/2020	9,230	0.00 ■■	0.00	9,220	9,400	9,220	4	36,920
19/02/2020	9,220	0.00 ■■	0.00	9,200	9,390	9,100	123	1,134,060
18/02/2020	9,190	0.00 ■■	0.00	9,230	9,200	9,190	211	1,939,090
17/02/2020	9,230	0.00 ■■	0.00	9,250	9,240	9,230	61	563,030
15/02/2020	9,250	0.00 ■■	0.00	9,250	9,250	9,000	347	3,209,750
14/02/2020	9,250	0.00 ■■	0.00	9,250	9,250	9,000	347	3,209,750
13/02/2020	9,250	-0.10 ▼	-1.08	9,300	9,250	9,250	25	231,250
12/02/2020	9,300	-0.10 ▼	-1.08	9,400	9,400	8,890	1,879	17,474,700
11/02/2020	9,400	-0.10 ▼	-1.06	9,500	9,400	9,300	123	1,156,200
10/02/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,100	31	294,500
09/02/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,100	31	294,500
07/02/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,100	31	294,500
06/02/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,300	63	598,500
31/01/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,500	100	950,000
30/01/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,500	100	950,000
29/01/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,500	390	3,705,000
28/01/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,500	390	3,705,000
27/01/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,500	390	3,705,000
26/01/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,500	390	3,705,000
24/01/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,500	390	3,705,000
23/01/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,500	390	3,705,000
22/01/2020	9,500	0.00 ■■	0.00	9,500	9,500	9,500	390	3,705,000
21/01/2020	9,500	-0.10 ▼	-1.05	9,600	9,600	9,500	5,200	49,400,000
20/01/2020	9,600	-0.10 ▼	-1.04	9,700	9,980	9,500	3,020	28,992,000
17/01/2020	9,700	0.20 ▲	2.06	9,500	9,700	9,700	50	485,000
16/01/2020	9,500	-0.10 ▼	-1.05	9,600	9,540	9,500	460	4,370,000
15/01/2020	9,600	-0.10 ▼	-1.04	9,700	9,600	9,500	60	576,000
14/01/2020	9,510	0.01 ▲	0.11	9,500	9,650	9,510	20	190,200
13/01/2020	9,500	-0.20 ▼	-2.11	9,650	9,500	9,500	103	978,500
10/01/2020	9,650	0.00 ■■	0.00	9,700	9,650	9,500	211	2,036,150
09/01/2020	9,650	0.00 ■■	0.00	9,700	9,650	9,500	211	2,036,150
08/01/2020	9,700	0.20 ▲	2.06	9,500	10,000	9,220	49	475,300
07/01/2020	9,500	-0.20 ▼	-2.11	9,700	9,500	9,500	44	418,000
06/01/2020	9,700	-0.20 ▼	-2.06	9,920	10,000	9,230	1,214	11,775,800
31/12/2019	9,920	0.30 ▲	3.02	9,640	9,950	9,920	5	49,600
30/12/2019	9,640	-0.40 ▼	-4.15	10,000	9,680	9,460	166	1,600,240
27/12/2019	10,000	0.10 ▲	1.00	9,900	10,000	10,000	104	1,040,000
26/12/2019	9,900	0.30 ▲	3.03	9,600	9,900	9,600	69	683,100
25/12/2019	9,600	0.10 ▲	1.04	9,540	9,600	9,540	101	969,600
24/12/2019	9,540	0.00 ■■	0.00	9,530	9,990	9,540	163	1,555,020
23/12/2019	9,530	0.00 ■■	0.00	9,500	9,640	9,500	516	4,917,480
21/12/2019	9,500	-0.09 ▼	-0.95	9,590	9,530	9,500	5,070	48,165,000
20/12/2019	9,500	-0.09 ▼	-0.95	9,590	9,530	9,500	5,070	48,165,000
18/12/2019	9,590	-0.20 ▼	-2.09	9,740	9,740	9,500	51	489,090
17/12/2019	9,740	0.20 ▲	2.05	9,500	9,770	9,400	473	4,607,020
16/12/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,490	735	6,982,500
14/12/2019	9,500	0.00 ■■	0.00	9,490	9,550	9,480	50	475,000
13/12/2019	9,500	0.00 ■■	0.00	9,490	9,550	9,480	50	475,000
12/12/2019	9,490	-0.10 ▼	-1.05	9,570	9,580	9,250	409	3,881,410
11/12/2019	9,570	0.00 ■■	0.00	9,580	9,570	9,570	2	19,140
10/12/2019	9,580	0.00 ■■	0.00	9,600	9,580	9,240	386	3,697,880
09/12/2019	9,600	-0.30 ▼	-3.13	9,900	9,790	9,210	1,126	10,809,600
06/12/2019	9,900	0.40 ▲	4.04	9,500	9,900	9,500	5	49,500
05/12/2019	9,500	-0.20 ▼	-2.11	9,680	9,500	9,110	207	1,966,500
04/12/2019	9,680	0.40 ▲	4.13	9,330	0	0	3	29,040
03/12/2019	9,330	0.00 ■■	0.00	9,340	9,790	9,300	112	1,044,960
02/12/2019	9,340	0.00 ■■	0.00	9,340	9,340	9,340	64	597,760
29/11/2019	9,340	-0.20 ▼	-2.14	9,490	9,400	9,340	234	2,185,560
28/11/2019	9,490	-0.30 ▼	-3.16	9,790	9,490	9,490	18	170,820
27/11/2019	9,790	0.10 ▲	1.02	9,690	10,000	9,500	11	107,690
26/11/2019	9,690	0.20 ▲	2.06	9,500	9,840	9,400	3	29,070
25/11/2019	9,500	-0.30 ▼	-3.16	9,820	9,790	9,500	220	2,090,000
23/11/2019	9,820	-0.10 ▼	-1.02	9,880	9,900	9,700	2,022	19,856,040
22/11/2019	9,820	-0.10 ▼	-1.02	9,880	9,900	9,700	2,022	19,856,040
21/11/2019	9,880	0.10 ▲	1.01	9,790	10,000	9,880	2	19,760
20/11/2019	9,790	0.00 ■■	0.00	9,800	9,790	9,790	1	9,790
19/11/2019	9,800	0.00 ■■	0.00	9,790	9,900	9,790	62	607,600
18/11/2019	9,790	0.30 ▲	3.06	9,500	9,890	9,600	1,255	12,286,450
15/11/2019	9,500	0.00 ■■	0.00	9,470	9,890	9,460	727	6,906,500
14/11/2019	9,470	0.00 ■■	0.00	9,490	9,490	9,300	741	7,017,270
13/11/2019	9,490	0.00 ■■	0.00	9,490	9,490	9,490	14	132,860
12/11/2019	9,490	0.00 ■■	0.00	9,500	9,500	9,490	351	3,330,990
11/11/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,060	167	1,586,500
08/11/2019	9,500	-0.20 ▼	-2.11	9,700	10,000	9,500	27	256,500
07/11/2019	9,700	-0.10 ▼	-1.03	9,800	9,700	9,700	1	9,700
06/11/2019	9,800	-0.10 ▼	-1.02	9,900	9,800	9,800	15	147,000
05/11/2019	9,900	0.00 ■■	0.00	9,900	9,900	9,900	7	69,300
31/10/2019	9,900	0.10 ▲	1.01	9,800	9,990	9,890	201	1,989,900
30/10/2019	9,800	-0.20 ▼	-2.04	9,980	9,800	9,290	203	1,989,400
29/10/2019	9,980	0.00 ■■	0.00	9,980	9,980	9,600	63	628,740
28/10/2019	9,980	0.20 ▲	2.00	9,790	9,980	9,980	2	19,960
25/10/2019	9,790	0.20 ▲	2.04	9,600	9,790	9,790	1	9,790
24/10/2019	9,600	-0.20 ▼	-2.08	9,800	9,700	9,600	110	1,056,000
23/10/2019	9,800	-0.20 ▼	-2.04	10,000	9,900	9,500	837	8,202,600
22/10/2019	10,000	0.20 ▲	2.00	9,790	10,000	9,700	367	3,670,000
21/10/2019	9,790	0.20 ▲	2.04	9,590	9,800	9,590	90	881,100
18/10/2019	9,590	0.50 ▲	5.21	9,100	9,590	9,100	3,242	31,090,780
16/10/2019	9,100	-0.20 ▼	-2.20	9,280	9,100	9,000	307	2,793,700
15/10/2019	9,280	0.30 ▲	3.23	9,000	9,280	9,000	101	937,280
14/10/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	163	1,467,000
11/10/2019	9,000	0.00 ■■	0.00	9,000	9,000	9,000	100	900,000
10/10/2019	9,000	0.00 ■■	0.00	9,000	9,070	8,800	416	3,744,000
09/10/2019	9,000	0.00 ■■	0.00	8,990	9,000	9,000	18	162,000
08/10/2019	8,990	-0.30 ▼	-3.34	9,300	9,200	8,800	2,763	24,839,370
07/10/2019	9,300	0.00 ■■	0.00	9,300	9,300	9,300	104	967,200
04/10/2019	9,300	0.00 ■■	0.00	9,300	9,300	9,300	62	576,600
03/10/2019	9,300	0.00 ■■	0.00	9,350	9,350	9,300	208	1,934,400
02/10/2019	9,350	-0.60 ▼	-6.42	9,950	9,500	9,350	258	2,412,300
30/09/2019	9,950	0.50 ▲	5.03	9,400	10,000	9,400	453	4,507,350
27/09/2019	9,400	0.00 ■■	0.00	9,390	9,400	9,400	1	9,400
26/09/2019	9,400	0.00 ■■	0.00	9,390	9,400	9,400	1	9,400
25/09/2019	9,390	0.00 ■■	0.00	9,390	10,000	9,390	227	2,131,530
24/09/2019	9,390	0.00 ■■	0.00	9,400	9,390	9,380	2	18,780
23/09/2019	9,400	-0.20 ▼	-2.13	9,600	9,400	9,400	21	197,400
20/09/2019	9,600	-0.40 ▼	-4.17	9,950	9,600	9,400	205	1,968,000
19/09/2019	9,950	0.60 ▲	6.03	9,300	9,950	9,300	204	2,029,800
18/09/2019	9,300	-0.10 ▼	-1.08	9,400	9,300	9,300	35	325,500
16/09/2019	9,400	0.00 ■■	0.00	9,400	10,000	9,390	262	2,462,800
13/09/2019	9,400	0.00 ■■	0.00	9,380	9,400	9,350	402	3,778,800
11/09/2019	9,380	0.10 ▲	1.07	9,300	9,380	9,380	5	46,900
10/09/2019	9,400	-0.10 ▼	-1.06	9,400	9,400	9,100	100	940,000
09/09/2019	9,400	0.00 ■■	0.00	9,400	9,400	9,400	1,435	13,489,000
06/09/2019	9,400	0.00 ■■	0.00	9,440	9,480	9,400	2	18,800
05/09/2019	9,440	0.00 ■■	0.00	9,450	9,480	9,250	13	122,720
04/09/2019	9,450	0.00 ■■	0.00	9,490	9,450	9,450	1	9,450
30/08/2019	9,490	0.00 ■■	0.00	9,480	9,490	9,490	1	9,490
29/08/2019	9,480	0.00 ■■	0.00	9,490	9,490	9,480	2	18,960
28/08/2019	9,490	0.10 ▲	1.05	9,410	9,490	9,490	401	3,805,490
27/08/2019	9,410	-0.10 ▼	-1.06	9,500	9,500	9,410	1,131	10,642,710
26/08/2019	9,500	0.00 ■■	0.00	9,510	9,500	9,500	1,001	9,509,500
23/08/2019	9,510	0.00 ■■	0.00	9,500	9,540	9,500	101	960,510
22/08/2019	9,500	-0.10 ▼	-1.05	9,550	9,540	9,500	113	1,073,500
21/08/2019	9,550	0.00 ■■	0.00	9,550	9,550	9,550	1	9,550
20/08/2019	9,550	-0.20 ▼	-2.09	9,760	9,550	9,550	1,404	13,408,200
19/08/2019	9,760	0.00 ■■	0.00	9,800	9,760	9,450	106	1,034,560
16/08/2019	9,800	0.20 ▲	2.04	9,580	9,800	9,400	24	235,200
15/08/2019	9,580	-0.10 ▼	-1.04	9,690	9,590	9,580	41	392,780
13/08/2019	9,690	0.30 ▲	3.10	9,420	9,800	9,200	784	7,596,960
12/08/2019	9,420	-0.10 ▼	-1.06	9,490	9,420	9,400	900	8,478,000
09/08/2019	9,490	0.00 ■■	0.00	9,490	9,490	9,400	7	66,430
08/08/2019	9,490	-0.10 ▼	-1.05	9,600	9,610	9,200	708	6,718,920
07/08/2019	9,600	0.20 ▲	2.08	9,400	9,600	9,200	98	940,800
06/08/2019	9,400	0.00 ■■	0.00	9,400	9,950	9,400	105	987,000
05/08/2019	9,400	-0.30 ▼	-3.19	9,690	9,660	9,310	12	112,800
02/08/2019	9,690	0.10 ▲	1.03	9,570	10,000	9,560	305	2,955,450
01/08/2019	9,570	0.00 ■■	0.00	9,580	9,900	9,570	159	1,521,630
31/07/2019	9,580	0.00 ■■	0.00	9,600	9,800	9,310	125	1,197,500
30/07/2019	9,600	0.00 ■■	0.00	9,600	9,600	9,600	501	4,809,600
29/07/2019	9,600	-0.10 ▼	-1.04	9,670	9,630	9,600	1,009	9,686,400
26/07/2019	9,670	0.10 ▲	1.03	9,540	9,670	9,400	1,156	11,178,520
25/07/2019	9,540	-0.50 ▼	-5.24	10,000	9,780	9,540	1,118	10,665,720
24/07/2019	10,000	0.60 ▲	6.00	9,400	10,000	10,000	1	10,000
23/07/2019	9,400	0.10 ▲	1.06	9,340	9,990	9,400	408	3,835,200
22/07/2019	9,340	-0.60 ▼	-6.42	9,980	9,950	9,340	16	149,440
19/07/2019	9,980	0.00 ■■	0.00	9,990	9,980	9,800	150	1,497,000
18/07/2019	9,990	0.00 ■■	0.00	10,000	9,990	9,800	130	1,298,700
17/07/2019	10,000	0.10 ▲	1.00	9,900	10,000	9,950	4,995	49,950,000
16/07/2019	9,900	-0.10 ▼	-1.01	10,000	9,900	9,800	140	1,386,000
15/07/2019	10,000	0.20 ▲	2.00	9,800	10,000	9,700	2,242	22,420,000
12/07/2019	9,800	-0.20 ▼	-2.04	10,000	9,800	9,800	2,590	25,382,000
11/07/2019	10,000	0.10 ▲	1.00	9,900	10,100	9,600	6,256	62,560,000
10/07/2019	9,900	-0.10 ▼	-1.01	9,970	9,950	9,800	786	7,781,400
09/07/2019	9,970	0.00 ■■	0.00	9,980	9,980	9,800	1,170	11,664,900
08/07/2019	9,980	0.00 ■■	0.00	9,990	9,980	9,700	302	3,013,960
05/07/2019	9,990	0.00 ■■	0.00	10,000	9,990	9,600	1,735	17,332,650
04/07/2019	10,000	0.20 ▲	2.00	9,800	10,000	10,000	1	10,000
03/07/2019	9,800	0.00 ■■	0.00	9,800	9,800	9,700	1,351	13,239,800
02/07/2019	9,800	0.30 ▲	3.06	9,500	10,000	9,500	1,283	12,573,400
01/07/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,500	601	5,709,500
28/06/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,300	1,101	10,459,500
27/06/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,490	389	3,695,500
26/06/2019	9,500	0.10 ▲	1.05	9,400	10,000	9,450	1,885	17,907,500
25/06/2019	9,400	0.00 ■■	0.00	9,400	9,400	9,400	100	940,000
24/06/2019	9,400	-0.10 ▼	-1.06	9,500	9,400	9,400	150	1,410,000
21/06/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,450	122	1,159,000
20/06/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,450	833	7,913,500
19/06/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,500	6	57,000
18/06/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,400	243	2,308,500
17/06/2019	9,500	0.00 ■■	0.00	9,500	9,550	9,300	663	6,298,500
16/06/2019	9,500	0.10 ▲	1.05	9,440	9,500	9,400	1,094	10,393,000
14/06/2019	9,500	0.10 ▲	1.05	9,440	9,500	9,400	1,094	10,393,000
13/06/2019	9,440	0.00 ■■	0.00	9,440	9,440	9,400	70	660,800
11/06/2019	9,440	0.00 ■■	0.00	9,450	9,440	9,250	91	859,040
10/06/2019	9,440	0.00 ■■	0.00	9,450	9,440	9,250	91	859,040
09/06/2019	9,450	0.00 ■■	0.00	9,480	9,480	9,400	119	1,124,550
07/06/2019	9,450	0.00 ■■	0.00	9,480	9,480	9,400	119	1,124,550
06/06/2019	9,480	0.10 ▲	1.05	9,390	9,500	8,900	2,220	21,045,600
05/06/2019	9,390	0.10 ▲	1.06	9,300	9,390	9,300	4	37,560
04/06/2019	9,300	-0.10 ▼	-1.08	9,380	9,390	9,300	155	1,441,500
03/06/2019	9,380	-0.20 ▼	-2.13	9,590	9,400	9,380	32	300,160
02/06/2019	9,590	0.10 ▲	1.04	9,500	9,590	9,590	1	9,590
31/05/2019	9,590	0.10 ▲	1.04	9,500	9,590	9,590	1	9,590
30/05/2019	9,500	0.00 ■■	0.00	9,500	9,500	9,500	9	85,500
29/05/2019	9,500	-0.10 ▼	-1.05	9,600	9,500	9,500	234	2,223,000
28/05/2019	9,600	0.20 ▲	2.08	9,400	9,600	9,300	242	2,323,200
27/05/2019	9,400	-0.40 ▼	-4.26	9,780	9,700	9,400	1,031	9,691,400
26/05/2019	9,780	0.20 ▲	2.04	9,560	9,840	9,500	318	3,110,040
24/05/2019	9,780	0.20 ▲	2.04	9,560	9,840	9,500	318	3,110,040
23/05/2019	9,560	0.00 ■■	0.00	9,560	9,560	9,560	12	114,720
22/05/2019	9,560	0.00 ■■	0.00	9,550	9,560	9,550	400	3,824,000
21/05/2019	9,550	0.00 ■■	0.00	9,600	9,550	9,500	200	1,910,000
20/05/2019	9,600	-0.10 ▼	-1.04	9,700	9,600	9,600	114	1,094,400
19/05/2019	9,700	0.00 ■■	0.00	9,740	9,700	9,550	402	3,899,400
17/05/2019	9,700	0.00 ■■	0.00	9,740	9,700	9,550	402	3,899,400
16/05/2019	9,740	0.00 ■■	0.00	9,780	9,750	9,500	401	3,905,740
15/05/2019	9,780	0.00 ■■	0.00	9,790	9,790	9,780	11	107,580
14/05/2019	9,790	0.10 ▲	1.02	9,710	9,790	9,790	101	988,790
13/05/2019	9,710	-0.20 ▼	-2.06	9,920	9,710	9,710	1,005	9,758,550
12/05/2019	9,920	-0.10 ▼	-1.01	9,970	9,920	9,600	2,067	20,504,640
10/05/2019	9,920	-0.10 ▼	-1.01	9,970	9,920	9,600	2,067	20,504,640
09/05/2019	9,970	0.10 ▲	1.00	9,900	9,990	9,700	613	6,111,610
08/05/2019	9,900	0.00 ■■	0.00	9,900	9,900	9,700	52	514,800
07/05/2019	9,900	-0.10 ▼	-1.01	9,990	9,990	9,900	61	603,900
06/05/2019	9,990	-0.20 ▼	-2.00	10,200	10,050	9,710	1,557	15,554,430
03/05/2019	10,200	0.00 ■■	0.00	10,200	10,200	10,150	228	2,325,600
02/05/2019	10,200	0.00 ■■	0.00	10,200	10,200	10,150	228	2,325,600
01/05/2019	10,200	-0.10 ▼	-0.98	10,250	10,200	10,000	501	5,110,200
30/04/2019	10,200	-0.10 ▼	-0.98	10,250	10,200	10,000	501	5,110,200
29/04/2019	10,200	-0.10 ▼	-0.98	10,250	10,200	10,000	501	5,110,200
28/04/2019	10,200	-0.10 ▼	-0.98	10,250	10,200	10,000	501	5,110,200
26/04/2019	10,200	-0.10 ▼	-0.98	10,250	10,200	10,000	501	5,110,200
25/04/2019	10,250	0.00 ■■	0.00	10,250	10,250	10,000	731	7,492,750
24/04/2019	10,250	0.00 ■■	0.00	10,250	10,250	10,250	5	51,250
23/04/2019	10,250	0.00 ■■	0.00	10,250	10,250	10,250	5	51,250
22/04/2019	10,250	0.00 ■■	0.00	10,250	10,250	10,250	1,085	11,121,250
21/04/2019	10,250	-0.10 ▼	-0.98	10,350	10,250	10,250	830	8,507,500
19/04/2019	10,250	-0.10 ▼	-0.98	10,350	10,250	10,250	830	8,507,500
18/04/2019	10,350	0.10 ▲	0.97	10,250	10,350	10,250	503	5,206,050
17/04/2019	10,250	-0.10 ▼	-0.98	10,300	10,300	10,250	930	9,532,500
16/04/2019	10,300	0.00 ■■	0.00	10,300	10,400	10,300	982	10,114,600
15/04/2019	10,300	0.00 ■■	0.00	10,350	10,350	10,300	1,652	17,015,600
12/04/2019	10,300	0.00 ■■	0.00	10,350	10,350	10,300	1,652	17,015,600
11/04/2019	10,350	0.00 ■■	0.00	10,300	10,350	10,300	1,060	10,971,000
10/04/2019	10,300	0.00 ■■	0.00	10,300	10,350	10,300	955	9,836,500
09/04/2019	10,300	0.00 ■■	0.00	10,300	10,300	10,300	340	3,502,000
08/04/2019	10,300	0.00 ■■	0.00	10,300	10,300	10,300	5,155	53,096,500
05/04/2019	10,300	0.00 ■■	0.00	10,300	10,300	10,300	1,068	11,000,400
04/04/2019	10,300	0.00 ■■	0.00	10,350	10,300	10,300	1	10,300
03/04/2019	10,350	0.00 ■■	0.00	10,350	10,350	10,350	872	9,025,200
02/04/2019	10,350	0.00 ■■	0.00	10,350	10,600	10,350	872	9,025,200
01/04/2019	10,350	0.10 ▲	0.97	10,250	10,350	10,300	1,384	14,324,400
31/03/2019	10,500	0.00 ■■	0.00	10,500	10,550	10,450	3,330	34,965,000
28/03/2019	10,250	-0.10 ▼	-0.98	10,300	10,250	10,200	219	2,244,750
27/03/2019	10,300	0.20 ▲	1.94	10,100	10,300	10,100	214	2,204,200
26/03/2019	10,100	-0.20 ▼	-1.98	10,250	10,300	10,100	1,174	11,857,400
25/03/2019	10,250	0.00 ■■	0.00	10,250	10,250	10,050	1,216	12,464,000
22/03/2019	10,250	0.00 ■■	0.00	10,250	10,250	10,150	1,010	10,352,500
21/03/2019	10,250	0.10 ▲	0.98	10,200	10,250	10,200	1,044	10,701,000
20/03/2019	10,200	0.00 ■■	0.00	10,200	10,200	10,100	300	3,060,000
19/03/2019	10,200	0.10 ▲	0.98	10,100	10,200	10,100	281	2,866,200
18/03/2019	10,100	0.10 ▲	0.99	10,000	10,150	10,100	1,100	11,110,000
15/03/2019	10,000	-0.10 ▼	-1.00	10,100	10,150	10,000	940	9,400,000
14/03/2019	10,100	-0.10 ▼	-0.99	10,200	10,200	10,000	253	2,555,300
13/03/2019	10,200	0.00 ■■	0.00	10,200	10,200	10,000	636	6,487,200
12/03/2019	10,200	0.10 ▲	0.98	10,100	10,300	10,200	3	30,600
11/03/2019	10,100	-0.20 ▼	-1.98	10,250	10,300	10,000	5,316	53,691,600
08/03/2019	10,250	0.00 ■■	0.00	10,250	10,350	10,000	4,868	49,897,000
07/03/2019	10,250	0.30 ▲	2.93	9,950	10,250	9,950	8,455	86,663,750
06/03/2019	9,950	0.00 ■■	0.00	9,950	9,990	9,900	4,985	49,600,750
05/03/2019	9,950	0.00 ■■	0.00	9,990	9,990	9,800	3,812	37,929,400
04/03/2019	9,990	0.00 ■■	0.00	10,000	10,000	9,900	1,830	18,281,700
01/03/2019	10,000	0.00 ■■	0.00	9,990	10,000	9,900	1,155	11,550,000
28/02/2019	9,990	0.10 ▲	1.00	9,900	9,990	9,900	521	5,204,790
27/02/2019	9,900	0.00 ■■	0.00	9,900	9,900	9,900	361	3,573,900
26/02/2019	9,900	0.00 ■■	0.00	9,950	9,940	9,900	1,209	11,969,100
25/02/2019	9,950	0.00 ■■	0.00	9,930	10,000	9,900	2,072	20,616,400
22/02/2019	9,930	-0.10 ▼	-1.01	9,990	10,000	9,900	3,882	38,548,260
21/02/2019	9,990	0.00 ■■	0.00	10,000	10,000	9,900	7,903	78,950,970
20/02/2019	10,000	0.00 ■■	0.00	9,990	10,000	9,990	321	3,210,000
19/02/2019	9,990	0.00 ■■	0.00	9,990	10,000	9,980	2,255	22,527,450
18/02/2019	9,990	0.00 ■■	0.00	10,000	10,100	9,900	2,023	20,209,770
15/02/2019	10,000	-0.10 ▼	-1.00	10,100	10,000	10,000	272	2,720,000
14/02/2019	10,100	0.00 ■■	0.00	10,100	10,100	10,000	550	5,555,000
13/02/2019	10,100	0.10 ▲	0.99	10,000	10,100	10,000	1,923	19,422,300
12/02/2019	10,000	-0.20 ▼	-2.00	10,150	10,050	10,000	1,205	12,050,000
11/02/2019	10,150	0.10 ▲	0.99	10,100	10,200	9,990	1,295	13,144,250
01/02/2019	10,100	0.10 ▲	0.99	10,000	10,100	9,990	955	9,645,500
31/01/2019	10,000	0.00 ■■	0.00	10,000	10,000	10,000	150	1,500,000
30/01/2019	10,000	0.00 ■■	0.00	9,990	10,000	9,810	928	9,280,000
29/01/2019	9,990	0.10 ▲	1.00	9,900	9,990	9,810	103	1,028,970
28/01/2019	9,900	-0.10 ▼	-1.01	9,990	9,900	9,900	1,201	11,889,900
25/01/2019	9,990	0.00 ■■	0.00	9,990	10,000	9,800	2,751	27,482,490
24/01/2019	9,990	0.00 ■■	0.00	10,000	10,000	9,800	1,703,000	17,012,970,000
23/01/2019	10,000	0.00 ■■	0.00	10,000	10,000	9,800	3,491,000	34,910,000,000
22/01/2019	10,000	0.10 ▲	1.00	9,900	10,000	10,000	2,821,000	28,210,000,000
21/01/2019	9,900	-0.15 ▼	-1.52	10,050	10,150	9,900	50,200	496,980,000
18/01/2019	10,050	0.05 ▲	0.50	10,000	10,100	10,000	23,110	232,255,500
17/01/2019	10,000	-0.10 ▼	-1.00	10,100	10,000	9,750	2,500	25,000,000
16/01/2019	10,100	-0.10 ▼	-0.99	10,100	10,100	10,000	28,650	289,365,000
15/01/2019	10,100	-0.10 ▼	-0.99	10,100	10,100	10,000	28,650	289,365,000
14/01/2019	10,100	-0.10 ▼	-0.99	10,100	10,100	10,000	20,400	206,040,000
13/01/2019	10,100	-0.05 ▼	-0.50	10,150	10,100	10,000	20,700	209,070,000
11/01/2019	10,100	-0.05 ▼	-0.50	10,150	10,100	10,000	20,700	209,070,000
10/01/2019	10,150	0.05 ▲	0.49	10,100	10,150	10,000	10,010	101,601,500
09/01/2019	10,100	-0.10 ▼	-0.99	10,100	10,150	10,000	1,370	13,837,000
08/01/2019	10,100	0.10 ▲	0.99	10,000	10,100	9,900	10,410	105,141,000
07/01/2019	10,000	0.15 ▲	1.50	10,000	10,150	10,000	5,080	50,800,000
06/01/2019	10,000	-0.15 ▼	-1.50	10,150	10,150	9,510	18,710	187,100,000
04/01/2019	10,000	-0.15 ▼	-1.50	10,150	10,150	9,510	18,710	187,100,000
03/01/2019	10,150	-0.05 ▼	-0.49	10,200	10,200	9,890	10,350	105,052,500
30/12/2018	10,200	-0.15 ▼	-1.47	10,200	10,200	10,050	1,530	15,606,000
28/12/2018	10,200	-0.15 ▼	-1.47	10,200	10,200	10,050	1,530	15,606,000
27/12/2018	10,200	-0.15 ▼	-1.47	10,200	10,200	10,050	1,020	10,404,000
26/12/2018	10,200	0.20 ▲	1.96	10,000	10,250	10,000	7,060	72,012,000
25/12/2018	10,200	0.20 ▲	1.96	10,000	10,250	10,000	7,060	72,012,000
24/12/2018	10,000	-0.25 ▼	-2.50	10,250	10,250	10,000	16,700	167,000,000
22/12/2018	10,250	0.05 ▲	0.49	10,200	10,250	10,050	6,070	62,217,500
21/12/2018	10,250	0.05 ▲	0.49	10,200	10,250	10,050	6,070	62,217,500
20/12/2018	10,200	-0.15 ▼	-1.47	10,350	10,200	10,050	1,010	10,302,000
19/12/2018	10,350	-0.05 ▼	-0.48	10,400	10,350	10,000	40,010	414,103,500
18/12/2018	10,400	-0.10 ▼	-0.96	10,500	10,600	10,000	50,030	520,312,000
17/12/2018	10,500	-0.15 ▼	-1.43	10,650	10,500	10,150	2,580	27,090,000
14/12/2018	10,650	0.15 ▲	1.41	10,500	10,650	10,650	10	106,500
13/12/2018	10,650	0.15 ▲	1.41	10,500	10,650	10,650	10	106,500
12/12/2018	10,500	-0.10 ▼	-0.95	10,500	10,500	10,400	18,900	198,450,000
11/12/2018	10,500	-0.05 ▼	-0.48	10,500	10,500	10,400	4,210	44,205,000
10/12/2018	10,500	0.20 ▲	1.90	10,300	10,650	10,400	29,920	314,160,000
09/12/2018	10,550	0.00 ■■	0.00	10,550	10,550	10,550	1,200	12,660,000
07/12/2018	10,550	0.00 ■■	0.00	10,550	10,550	10,550	1,200	12,660,000
06/12/2018	10,550	0.00 ■■	0.00	10,550	10,550	10,550	120	1,266,000
05/12/2018	10,550	-0.05 ▼	-0.47	10,600	10,600	10,400	28,870	304,578,500
04/12/2018	10,600	0.05 ▲	0.47	10,600	10,650	10,600	1,620	17,172,000
03/12/2018	10,600	0.10 ▲	0.94	10,500	10,600	10,500	47,210	500,426,000
30/11/2018	10,500	-0.05 ▼	-0.48	10,500	10,550	10,450	3,330	34,965,000
29/11/2018	10,500	0.05 ▲	0.48	10,450	10,500	10,450	39,780	417,690,000
28/11/2018	10,450	-0.05 ▼	-0.48	10,500	10,500	10,450	14,010	146,404,500
27/11/2018	10,500	0.05 ▲	0.48	10,450	10,550	10,350	13,510	141,855,000
26/11/2018	10,450	0.15 ▲	1.44	10,300	10,500	10,300	29,310	306,289,500
25/11/2018	10,300	0.05 ▲	0.49	10,300	10,400	10,300	11,820	121,746,000
23/11/2018	10,300	0.05 ▲	0.49	10,300	10,400	10,300	11,820	121,746,000
22/11/2018	10,300	0.05 ▲	0.49	10,250	10,300	10,100	7,310	75,293,000
21/11/2018	10,250	-0.05 ▼	-0.49	10,300	10,300	10,000	1,150	11,787,500
20/11/2018	10,300	0.15 ▲	1.46	10,150	10,300	10,100	3,870	39,861,000
19/11/2018	10,150	-0.05 ▼	-0.49	10,200	10,150	10,050	6,530	66,279,500
16/11/2018	10,200	-0.10 ▼	-0.98	10,200	10,200	10,050	890	9,078,000
15/11/2018	10,200	0.00 ■■	0.00	10,200	10,200	10,200	1,500	15,300,000
14/11/2018	10,200	0.10 ▲	0.98	10,100	10,250	10,100	58,730	599,046,000
13/11/2018	10,100	0.20 ▲	1.98	10,100	10,300	9,940	28,810	290,981,000
12/11/2018	10,100	0.05 ▲	0.50	10,050	10,300	10,050	8,270	83,527,000
09/11/2018	10,050	-0.20 ▼	-1.99	10,250	10,450	10,000	77,710	780,985,500
08/11/2018	10,250	0.05 ▲	0.49	10,200	10,450	10,100	12,740	130,585,000
07/11/2018	10,200	0.10 ▲	0.98	10,100	10,250	9,920	4,990	50,898,000
06/11/2018	10,100	0.00 ■■	0.00	10,100	10,100	10,100	2,950	29,795,000
05/11/2018	10,100	-0.10 ▼	-0.99	10,200	10,200	10,100	1,320	13,332,000
02/11/2018	10,200	-0.05 ▼	-0.49	10,250	10,200	10,000	11,720	119,544,000
01/11/2018	10,250	-0.25 ▼	-2.44	10,250	10,300	10,000	8,140	83,435,000
31/10/2018	10,250	0.10 ▲	0.98	10,250	10,350	10,250	1,620	16,605,000
30/10/2018	10,250	0.00 ■■	0.00	10,250	10,250	10,250	1,200	12,300,000
29/10/2018	10,250	-0.15 ▼	-1.46	10,400	10,250	10,050	6,820	69,905,000
28/10/2018	10,400	0.20 ▲	1.92	10,200	10,450	10,000	7,090	73,736,000
26/10/2018	10,400	0.20 ▲	1.92	10,200	10,450	10,000	7,090	73,736,000
25/10/2018	10,200	-0.20 ▼	-1.96	10,200	10,200	10,000	45,370	462,774,000
24/10/2018	10,200	0.05 ▲	0.49	10,200	10,350	10,000	55,400	565,080,000
23/10/2018	10,200	0.10 ▲	0.98	10,100	10,200	9,910	68,950	703,290,000
22/10/2018	10,100	-0.15 ▼	-1.49	10,250	10,200	10,000	50,690	511,969,000
21/10/2018	10,250	-0.10 ▼	-0.98	10,350	10,400	10,000	33,950	347,987,500
19/10/2018	10,250	-0.10 ▼	-0.98	10,350	10,400	10,000	33,950	347,987,500
18/10/2018	10,350	0.15 ▲	1.45	10,200	10,400	10,200	9,060	93,771,000
17/10/2018	10,200	0.20 ▲	1.96	10,200	10,400	10,200	38,670	394,434,000
16/10/2018	10,200	0.15 ▲	1.47	10,050	10,350	10,050	4,100	41,820,000
15/10/2018	10,050	-0.25 ▼	-2.49	10,300	10,100	10,000	7,760	77,988,000
14/10/2018	10,300	0.10 ▲	0.97	10,200	10,400	10,000	23,200	238,960,000
12/10/2018	10,300	0.10 ▲	0.97	10,200	10,400	10,000	23,200	238,960,000
11/10/2018	10,200	-0.15 ▼	-1.47	10,350	10,300	9,900	39,980	407,796,000
10/10/2018	10,350	-0.25 ▼	-2.42	10,350	10,350	10,100	3,080	31,878,000
09/10/2018	10,350	-0.10 ▼	-0.97	10,450	10,450	10,100	4,850	50,197,500
08/10/2018	10,450	0.10 ▲	0.96	10,350	10,450	10,450	10	104,500
06/10/2018	10,350	-0.05 ▼	-0.48	10,400	10,450	10,100	10,870	112,504,500
05/10/2018	10,350	-0.05 ▼	-0.48	10,400	10,450	10,100	10,870	112,504,500
04/10/2018	10,400	-0.10 ▼	-0.96	10,400	10,400	10,200	11,320	117,728,000
03/10/2018	10,400	-0.10 ▼	-0.96	10,400	10,400	10,200	11,320	117,728,000
02/10/2018	10,400	-0.05 ▼	-0.48	10,450	10,500	10,050	11,050	114,920,000
01/10/2018	10,450	0.25 ▲	2.39	10,200	10,700	10,050	39,410	411,834,500
30/09/2018	10,200	-0.10 ▼	-0.98	10,200	10,200	10,000	41,530	423,606,000
28/09/2018	10,200	-0.10 ▼	-0.98	10,200	10,200	10,000	41,530	423,606,000
27/09/2018	10,200	0.10 ▲	0.98	10,100	10,200	10,000	28,210	287,742,000
26/09/2018	10,100	-0.10 ▼	-0.99	10,200	10,100	10,000	23,520	237,552,000
25/09/2018	10,200	0.20 ▲	1.96	10,000	10,300	10,000	31,250	318,750,000
24/09/2018	10,000	-0.20 ▼	-2.00	10,200	10,150	10,000	19,520	195,200,000
21/09/2018	10,200	0.15 ▲	1.47	10,050	10,200	10,100	1,020	10,404,000
20/09/2018	10,050	-0.25 ▼	-2.49	10,300	10,300	10,050	15,480	155,574,000
19/09/2018	10,300	0.20 ▲	1.94	10,100	10,300	10,050	3,450	35,535,000
18/09/2018	10,100	-0.10 ▼	-0.99	10,200	10,200	10,000	10,210	103,121,000
17/09/2018	10,200	-0.10 ▼	-0.98	10,300	10,300	10,000	11,010	112,302,000
14/09/2018	10,300	-0.20 ▼	-1.94	10,300	10,300	10,100	2,530	26,059,000
13/09/2018	10,300	-0.20 ▼	-1.94	10,300	10,300	10,100	3,650	37,595,000
12/09/2018	10,300	-0.10 ▼	-0.97	10,300	10,300	10,200	1,010	10,403,000
11/09/2018	10,300	0.10 ▲	0.97	10,200	10,300	10,000	13,020	134,106,000
10/09/2018	10,200	0.05 ▲	0.49	10,200	10,300	10,200	12,070	123,114,000
07/09/2018	10,200	0.05 ▲	0.49	10,150	10,200	10,200	15,710	160,242,000
06/09/2018	10,150	0.10 ▲	0.99	10,050	10,150	10,000	3,910	39,686,500
05/09/2018	10,050	-0.10 ▼	-1.00	10,150	10,150	10,050	6,440	64,722,000
04/09/2018	10,150	-0.05 ▼	-0.49	10,200	10,200	10,000	230	2,334,500
03/09/2018	10,200	0.10 ▲	0.98	10,100	10,200	9,900	11,230	114,546,000
31/08/2018	10,200	0.10 ▲	0.98	10,100	10,200	9,900	11,230	114,546,000
30/08/2018	10,100	-0.20 ▼	-1.98	10,100	10,100	9,900	25,010	252,601,000
29/08/2018	10,100	0.05 ▲	0.50	10,050	10,200	10,000	24,850	250,985,000
28/08/2018	10,050	-0.10 ▼	-1.00	10,150	10,200	10,050	30,260	304,113,000
27/08/2018	10,150	0.10 ▲	0.99	10,050	10,200	10,050	21,820	221,473,000
24/08/2018	10,050	0.00 ■■	0.00	10,050	10,050	10,050	3,600	36,180,000
23/08/2018	10,050	-0.05 ▼	-0.50	10,100	10,100	10,050	1,250	12,562,500
22/08/2018	10,100	0.00 ■■	0.00	10,100	10,100	10,100	20	202,000
21/08/2018	10,100	0.05 ▲	0.50	10,100	10,200	10,100	60	606,000
20/08/2018	10,100	-0.05 ▼	-0.50	10,150	10,100	10,050	7,300	73,730,000
17/08/2018	10,150	0.10 ▲	0.99	10,050	10,200	10,000	16,760	170,114,000
16/08/2018	10,050	0.05 ▲	0.50	10,000	10,200	10,000	27,610	277,480,500
15/08/2018	10,000	-0.15 ▼	-1.50	10,150	10,150	10,000	99,340	993,400,000
14/08/2018	10,150	0.05 ▲	0.49	10,100	10,200	10,050	13,000	131,950,000
13/08/2018	10,100	-0.05 ▼	-0.50	10,150	10,150	10,100	18,720	189,072,000
10/08/2018	10,150	0.05 ▲	0.49	10,150	10,300	10,150	2,200	22,330,000
09/08/2018	10,150	0.05 ▲	0.49	10,100	10,200	10,000	18,320	185,948,000
08/08/2018	10,100	-0.10 ▼	-0.99	10,200	10,350	10,000	30,520	308,252,000
07/08/2018	10,200	-0.20 ▼	-1.96	10,200	10,450	10,000	123,830	1,263,066,000
06/08/2018	10,200	0.20 ▲	1.96	10,000	10,300	10,000	175,770	1,792,854,000
03/08/2018	10,000	0.10 ▲	1.00	10,000	10,200	9,990	199,550	1,995,500,000
02/08/2018	10,000	-0.10 ▼	-1.00	10,100	10,200	9,800	155,350	1,553,500,000
01/08/2018	10,100	0.05 ▲	0.50	10,050	10,100	10,000	76,460	772,246,000
31/07/2018	10,050	0.05 ▲	0.50	10,000	10,150	10,000	161,740	1,625,487,000
30/07/2018	10,000	-0.20 ▼	-2.00	10,200	10,150	9,990	74,530	745,300,000
29/07/2018	10,200	-0.10 ▼	-0.98	10,200	10,200	9,500	7,960	81,192,000
27/07/2018	10,200	-0.10 ▼	-0.98	10,200	10,200	9,500	7,960	81,192,000
26/07/2018	10,200	0.60 ▲	5.88	9,600	10,250	8,960	351,710	3,587,442,000
25/07/2018	9,600	-0.03 ▼	-0.31	9,630	9,700	9,200	104,790	1,005,984,000
24/07/2018	9,630	0.14 ▲	1.45	9,490	9,650	9,490	6,640	63,943,200
23/07/2018	9,490	0.11 ▲	1.16	9,380	9,490	9,250	7,700	73,073,000
22/07/2018	9,380	0.18 ▲	1.92	9,200	9,400	9,280	60	562,800
20/07/2018	9,380	0.18 ▲	1.92	9,200	9,400	9,280	60	562,800
19/07/2018	9,200	0.05 ▲	0.54	9,200	9,490	9,200	3,060	28,152,000
18/07/2018	9,200	-0.26 ▼	-2.83	9,460	9,420	9,200	1,020	9,384,000
17/07/2018	9,460	0.07 ▲	0.74	9,390	9,490	9,000	2,040	19,298,400
13/07/2018	9,390	-0.03 ▼	-0.32	9,420	9,400	9,200	260	2,441,400
12/07/2018	9,420	-0.04 ▼	-0.42	9,460	9,420	9,200	1,140	10,738,800
11/07/2018	9,460	-0.02 ▼	-0.21	9,480	9,460	9,100	6,690	63,287,400
10/07/2018	9,480	-0.01 ▼	-0.11	9,490	9,490	9,200	17,920	169,881,600
09/07/2018	9,490	0.09 ▲	0.95	9,400	9,570	9,200	25,060	237,819,400
08/07/2018	9,400	-0.10 ▼	-1.06	9,500	9,400	8,850	8,020	75,388,000
06/07/2018	9,400	-0.10 ▼	-1.06	9,500	9,400	8,850	8,020	75,388,000
05/07/2018	9,500	0.01 ▲	0.11	9,490	9,500	9,000	5,760	54,720,000
04/07/2018	9,490	0.09 ▲	0.95	9,400	9,570	9,200	1,100	10,439,000
03/07/2018	9,400	-0.09 ▼	-0.96	9,400	9,400	9,310	1,940	18,236,000
02/07/2018	9,400	-0.17 ▼	-1.81	9,570	9,400	9,400	3,200	30,080,000
01/07/2018	9,570	0.30 ▲	3.13	9,270	0	0	6,350	60,769,500
29/06/2018	9,570	0.30 ▲	3.13	9,270	9,600	9,400	6,350	60,769,500
28/06/2018	9,270	-0.03 ▼	-0.32	9,300	9,300	9,000	23,520	218,030,400
27/06/2018	9,300	0.00 ■■	0.00	9,300	9,300	9,300	5,220	48,546,000
26/06/2018	9,300	-0.08 ▼	-0.86	9,380	9,300	9,300	100	930,000
25/06/2018	9,380	0.03 ▲	0.32	9,350	9,400	9,380	2,010	18,853,800
22/06/2018	9,350	-0.03 ▼	-0.32	9,380	9,380	9,300	3,940	36,839,000
20/06/2018	9,380	-0.09 ▼	-0.96	9,470	9,380	9,110	9,510	89,203,800
19/06/2018	9,470	-0.22 ▼	-2.32	9,470	9,470	9,250	18,280	173,111,600
18/06/2018	9,470	0.17 ▲	1.80	9,300	9,480	9,310	4,430	41,952,100
17/06/2018	9,300	0.00 ■■	0.00	9,300	9,300	9,300	10	93,000
15/06/2018	9,300	0.00 ■■	0.00	9,300	9,300	9,300	10	93,000
14/06/2018	9,300	-0.18 ▼	-1.94	9,480	9,400	9,300	510	4,743,000
13/06/2018	9,480	0.08 ▲	0.84	9,400	9,480	9,480	20	189,600
12/06/2018	9,500	0.00 ■■	0.00	9,300	9,500	9,300	2,500	23,750,000
11/06/2018	9,300	-0.10 ▼	-1.08	9,400	9,400	9,300	5,160	47,988,000
10/06/2018	9,400	-0.20 ▼	-2.13	9,600	9,400	9,300	5,180	48,692,000
08/06/2018	9,400	-0.20 ▼	-2.13	9,600	9,400	9,300	5,180	48,692,000
07/06/2018	9,600	0.20 ▲	2.08	9,400	9,600	9,600	10	96,000
06/06/2018	9,400	-0.10 ▼	-1.06	9,400	9,400	9,300	2,820	26,508,000
04/06/2018	9,400	0.00 ■■	0.00	9,400	9,400	9,400	5,530	51,982,000
02/06/2018	9,400	-0.02 ▼	-0.21	9,400	9,400	9,000	5,580	52,452,000
01/06/2018	9,400	-0.02 ▼	-0.21	9,400	9,400	9,000	5,580	52,452,000
31/05/2018	9,400	0.00 ■■	0.00	9,400	9,400	9,400	2,050	19,270,000
30/05/2018	9,400	-0.40 ▼	-4.26	9,400	9,400	9,000	19,300	181,420,000
29/05/2018	9,400	-0.10 ▼	-1.06	9,500	9,400	8,860	9,720	91,368,000
28/05/2018	9,500	-0.50 ▼	-5.26	9,500	9,500	9,000	6,200	58,900,000
27/05/2018	9,500	-0.20 ▼	-2.11	9,500	9,500	9,300	1,220	11,590,000
25/05/2018	9,500	-0.20 ▼	-2.11	9,500	9,500	9,300	1,220	11,590,000
24/05/2018	9,500	-0.10 ▼	-1.05	9,600	9,500	9,500	200	1,900,000
23/05/2018	9,600	-0.10 ▼	-1.04	9,600	9,600	9,300	23,770	228,192,000
22/05/2018	9,600	-0.30 ▼	-3.13	9,900	9,900	9,500	7,720	74,112,000
20/05/2018	9,900	0.10 ▲	1.01	9,900	10,000	9,550	3,780	37,422,000
18/05/2018	9,900	0.10 ▲	1.01	9,900	10,000	9,550	3,780	37,422,000
17/05/2018	9,900	0.00 ■■	0.00	9,900	9,900	9,890	3,100	30,690,000
16/05/2018	9,900	-0.05 ▼	-0.51	9,950	9,900	9,900	20,960	207,504,000
15/05/2018	9,900	-0.05 ▼	-0.51	9,950	9,900	9,900	20,960	207,504,000
14/05/2018	9,950	-0.04 ▼	-0.40	9,990	9,950	9,500	440	4,378,000
13/05/2018	9,990	0.34 ▲	3.40	9,650	9,990	9,600	1,510	15,084,900
11/05/2018	9,990	0.34 ▲	3.40	9,650	9,990	9,600	1,510	15,084,900
10/05/2018	9,650	-0.25 ▼	-2.59	9,900	9,650	9,600	4,030	38,889,500
09/05/2018	9,900	-0.09 ▼	-0.91	9,990	9,900	9,900	20	198,000
08/05/2018	9,990	-0.01 ▼	-0.10	10,000	9,990	9,600	60	599,400
07/05/2018	10,000	-0.10 ▼	-1.00	10,100	10,150	9,590	2,180	21,800,000
05/05/2018	10,100	0.40 ▲	3.96	9,700	10,100	10,100	20	202,000
04/05/2018	10,100	0.40 ▲	3.96	9,700	10,100	10,100	20	202,000
03/05/2018	9,700	-0.30 ▼	-3.09	10,000	10,000	9,700	5,570	54,029,000
02/05/2018	10,000	-0.30 ▼	-3.00	10,300	10,200	9,800	60	600,000
30/04/2018	10,300	0.50 ▲	4.85	9,800	10,450	9,500	44,130	454,539,000
27/04/2018	10,300	0.50 ▲	4.85	9,800	10,450	9,500	44,130	454,539,000
26/04/2018	9,800	-0.20 ▼	-2.04	10,000	10,000	9,530	11,180	109,564,000
25/04/2018	10,000	0.04 ▲	0.40	9,960	10,000	9,500	8,620	86,200,000
24/04/2018	10,000	0.04 ▲	0.40	9,960	10,000	9,500	8,620	86,200,000
23/04/2018	9,960	0.38 ▲	3.82	9,580	10,000	9,800	450	4,482,000
20/04/2018	9,580	-0.17 ▼	-1.77	9,750	9,580	9,580	300	2,874,000
19/04/2018	9,750	0.25 ▲	2.56	9,500	9,750	9,750	60	585,000
18/04/2018	9,500	-0.10 ▼	-1.05	9,500	9,800	9,400	2,420	22,990,000
13/04/2018	9,600	-0.19 ▼	-1.98	9,790	9,730	9,600	4,120	39,552,000
12/04/2018	9,790	-0.01 ▼	-0.10	9,800	9,790	9,600	840	8,223,600
11/04/2018	9,800	0.17 ▲	1.73	9,630	9,980	9,300	7,130	69,874,000
10/04/2018	9,630	-0.03 ▼	-0.31	9,630	9,680	9,600	9,690	93,314,700
09/04/2018	9,630	0.03 ▲	0.31	9,600	9,650	9,600	10,340	99,574,200
08/04/2018	9,600	0.05 ▲	0.52	9,550	9,800	9,520	480	4,608,000
06/04/2018	9,600	0.05 ▲	0.52	9,550	9,800	9,520	480	4,608,000
05/04/2018	9,550	-0.05 ▼	-0.52	9,600	9,640	9,500	1,360	12,988,000
04/04/2018	9,600	0.18 ▲	1.88	9,600	9,780	9,600	1,270	12,192,000
03/04/2018	9,600	0.04 ▲	0.42	9,600	9,640	9,600	2,090	20,064,000
02/04/2018	9,600	0.03 ▲	0.31	9,570	10,200	9,570	4,780	45,888,000
30/03/2018	9,570	-0.01 ▼	-0.10	9,580	9,580	9,300	2,020	19,331,400
29/03/2018	9,580	0.08 ▲	0.84	9,500	9,580	9,500	3,010	28,835,800
28/03/2018	9,500	-0.09 ▼	-0.95	9,590	9,500	9,450	1,270	12,065,000
27/03/2018	9,400	-0.20 ▼	-2.13	9,600	9,590	9,400	100	940,000
26/03/2018	9,600	0.10 ▲	1.04	9,500	9,600	9,400	40,260	386,496,000
23/03/2018	9,500	-0.60 ▼	-6.32	10,100	9,660	9,400	119,810	1,138,195,000
22/03/2018	10,100	0.10 ▲	0.99	10,000	10,100	9,710	230	2,323,000
21/03/2018	10,000	-0.10 ▼	-1.00	10,000	10,200	9,800	7,040	70,400,000
20/03/2018	10,000	-0.10 ▼	-1.00	10,100	10,150	9,900	24,210	242,100,000
19/03/2018	10,100	0.10 ▲	0.99	10,000	10,150	10,000	1,020	10,302,000
16/03/2018	10,000	-0.15 ▼	-1.50	10,150	10,050	9,900	3,360	33,600,000
15/03/2018	10,150	0.10 ▲	0.99	10,050	10,200	9,900	2,670	27,100,500
14/03/2018	10,050	-0.14 ▼	-1.39	10,050	10,050	9,850	7,330	73,666,500
13/03/2018	10,050	0.05 ▲	0.50	10,000	10,200	9,600	2,500	25,125,000
12/03/2018	10,000	0.10 ▲	1.00	9,900	9,900	9,800	7,260	72,600,000
09/03/2018	9,880	-0.02 ▼	-0.20	9,900	9,900	9,800	1,950	19,266,000
08/03/2018	9,900	-0.40 ▼	-4.04	9,900	9,980	9,500	1,420	14,058,000
07/03/2018	9,900	-0.25 ▼	-2.53	9,900	9,900	9,650	13,020	128,898,000
06/03/2018	9,900	-0.08 ▼	-0.81	9,980	10,200	9,620	6,980	69,102,000
05/03/2018	9,980	-0.02 ▼	-0.20	10,000	9,980	9,800	3,470	34,630,600
02/03/2018	10,000	-0.14 ▼	-1.40	10,000	10,200	9,860	200	2,000,000
01/03/2018	10,000	-0.10 ▼	-1.00	10,100	10,150	10,000	20	200,000
28/02/2018	10,100	0.10 ▲	0.99	10,000	10,100	9,900	6,130	61,913,000
27/02/2018	10,000	0.10 ▲	1.00	9,900	10,200	10,000	5,060	50,600,000
26/02/2018	9,900	-0.10 ▼	-1.01	10,000	10,200	9,800	6,190	61,281,000
23/02/2018	10,000	0.20 ▲	2.00	10,000	10,200	10,000	1,050	10,500,000
22/02/2018	10,000	-0.40 ▼	-4.00	10,000	10,000	9,600	240	2,400,000
21/02/2018	10,000	-0.15 ▼	-1.50	10,150	10,200	10,000	13,930	139,300,000
14/02/2018	10,150	0.20 ▲	1.97	9,950	10,200	9,950	9,080	92,162,000
13/02/2018	10,150	0.20 ▲	1.97	9,950	10,200	9,950	9,080	92,162,000
12/02/2018	9,950	-0.05 ▼	-0.50	10,000	10,000	9,950	20	199,000
09/02/2018	10,000	0.05 ▲	0.50	9,950	10,000	9,700	8,730	87,300,000
08/02/2018	9,950	-0.03 ▼	-0.30	9,980	9,950	9,950	140	1,393,000
07/02/2018	9,980	-0.02 ▼	-0.20	10,000	10,000	9,600	10,040	100,199,200
06/02/2018	9,900	-0.20 ▼	-2.02	10,000	9,900	9,800	7,210	71,379,000
05/02/2018	10,000	-0.20 ▼	-2.00	10,200	10,100	9,900	13,630	136,300,000
02/02/2018	10,200	0.25 ▲	2.45	9,950	10,200	9,900	8,480	86,496,000
01/02/2018	9,950	-0.35 ▼	-3.52	9,950	9,950	9,410	1,620	16,119,000
31/01/2018	9,950	0.00 ■■	0.00	9,950	9,950	9,950	100	995,000
30/01/2018	9,950	-0.05 ▼	-0.50	10,000	10,000	9,300	2,650	26,367,500
29/01/2018	10,000	-0.10 ▼	-1.00	10,000	10,200	9,900	5,820	58,200,000
28/01/2018	10,000	-0.10 ▼	-1.00	10,000	10,200	9,800	21,030	210,300,000
26/01/2018	10,000	-0.10 ▼	-1.00	10,000	10,200	9,800	21,030	210,300,000
25/01/2018	10,000	-0.05 ▼	-0.50	10,050	10,200	9,800	83,600	836,000,000
24/01/2018	9,580	-0.17 ▼	-1.77	9,750	10,200	9,750	4,730	45,313,400
22/01/2018	10,050	0.30 ▲	2.99	9,750	10,200	9,750	25,120	252,456,000
19/01/2018	9,750	-0.02 ▼	-0.21	9,770	10,100	9,700	87,980	857,805,000
18/01/2018	9,770	0.07 ▲	0.72	9,700	9,980	9,610	15,280	149,285,600
17/01/2018	9,700	-0.12 ▼	-1.24	9,820	9,820	9,630	40,570	393,529,000
16/01/2018	9,820	-0.03 ▼	-0.31	9,850	9,850	9,700	26,040	255,712,800
15/01/2018	9,850	0.06 ▲	0.61	9,790	10,000	9,660	12,550	123,617,500
12/01/2018	9,790	-0.21 ▼	-2.15	10,000	10,000	9,700	17,770	173,968,300
11/01/2018	10,000	0.20 ▲	2.00	9,800	10,000	9,700	29,120	291,200,000
10/01/2018	9,800	-0.20 ▼	-2.04	9,800	9,900	9,600	10,800	105,840,000
09/01/2018	9,800	0.10 ▲	1.02	9,700	10,000	9,600	22,860	224,028,000
08/01/2018	9,700	-0.06 ▼	-0.62	9,760	9,700	9,500	11,140	108,058,000
05/01/2018	9,760	0.07 ▲	0.72	9,690	9,770	9,400	28,680	279,916,800
04/01/2018	9,690	-0.09 ▼	-0.93	9,690	9,850	9,500	25,920	251,164,800
03/01/2018	9,340	-0.09 ▼	-0.96	9,690	9,900	9,300	22,230	207,628,200
02/01/2018	9,800	-0.11 ▼	-1.12	9,800	9,800	9,400	1,140	11,172,000
01/01/2018	9,800	0.10 ▲	1.02	9,700	9,900	9,800	2,530	24,794,000
29/12/2017	9,800	0.10 ▲	1.02	9,700	9,900	9,800	2,530	24,794,000
28/12/2017	9,700	0.10 ▲	1.03	9,700	9,800	9,590	32,770	317,869,000
27/12/2017	9,700	-0.10 ▼	-1.03	9,700	9,950	9,600	70	679,000
26/12/2017	9,700	0.15 ▲	1.55	9,550	9,980	9,500	10,740	104,178,000
25/12/2017	9,550	-0.10 ▼	-1.05	9,650	9,980	9,550	8,080	77,164,000
24/12/2017	9,650	0.05 ▲	0.52	9,600	9,740	9,450	18,790	181,323,500
22/12/2017	9,650	0.05 ▲	0.52	9,600	9,740	9,450	18,790	181,323,500
21/12/2017	9,600	-0.01 ▼	-0.10	9,610	9,600	9,400	4,790	45,984,000
20/12/2017	9,610	-0.06 ▼	-0.62	9,670	9,950	9,400	11,270	108,304,700
19/12/2017	9,680	-0.01 ▼	-0.10	9,690	10,000	9,400	1,300	12,584,000
18/12/2017	10,000	0.31 ▲	3.10	9,690	10,000	9,400	480	4,800,000
17/12/2017	9,690	0.09 ▲	0.93	9,600	9,700	9,100	14,040	136,047,600
15/12/2017	9,600	0.02 ▲	0.21	9,580	9,600	9,400	1,080	10,368,000
14/12/2017	9,580	-0.11 ▼	-1.15	9,690	9,600	9,580	3,620	34,679,600
13/12/2017	9,690	-0.20 ▼	-2.06	9,890	10,000	9,500	12,060	116,861,400
12/12/2017	9,890	-0.09 ▼	-0.91	9,980	10,000	9,620	6,030	59,636,700
11/12/2017	10,000	0.02 ▲	0.20	9,980	10,000	10,000	10	100,000
10/12/2017	9,980	0.03 ▲	0.30	9,950	10,100	9,950	1,330	13,273,400
08/12/2017	9,950	0.10 ▲	1.01	9,850	9,980	9,600	27,360	272,232,000
07/12/2017	9,950	0.10 ▲	1.01	9,850	9,980	9,600	27,350	272,132,500
05/12/2017	9,940	0.04 ▲	0.40	9,970	9,980	9,600	2,270	22,563,800
04/12/2017	9,900	-0.05 ▼	-0.50	9,890	9,990	9,890	52,050	515,295,000
01/12/2017	9,950	0.16 ▲	1.63	9,790	10,000	9,600	90,850	903,957,500
30/11/2017	9,790	0.00 ■■	0.00	9,770	10,000	9,500	9,980	97,704,200
29/11/2017	9,790	0.10 ▲	1.03	9,000	9,900	9,000	16,490	161,437,100
28/11/2017	9,690	0.09 ▲	0.94	9,590	9,700	9,590	79,260	768,029,400
27/11/2017	9,600	0.02 ▲	0.21	9,570	9,800	9,560	21,280	204,288,000
24/11/2017	9,580	-0.02 ▼	-0.21	9,600	9,600	9,310	4,730	45,313,400
23/11/2017	9,600	-0.01 ▼	-0.10	9,740	9,740	9,550	3,510	33,696,000
22/11/2017	9,610	-0.07 ▼	-0.72	9,650	9,650	9,350	6,390	61,407,900
21/11/2017	9,680	0.08 ▲	0.83	9,500	9,800	9,490	4,510	43,656,800
20/11/2017	9,600	-0.04 ▼	-0.41	9,700	9,700	9,490	2,120	20,352,000
17/11/2017	9,640	0.19 ▲	2.01	9,450	10,100	9,100	34,780	335,279,200
16/11/2017	9,450	0.06 ▲	0.64	9,500	9,500	9,450	60	567,000
15/11/2017	9,390	-0.11 ▼	-1.16	9,220	9,500	9,220	6,150	57,748,500
14/11/2017	9,500	0.00 ■■	0.00	9,100	9,600	9,100	2,180	20,710,000
13/11/2017	9,500	-0.13 ▼	-1.35	9,500	9,600	9,400	2,480	23,560,000
10/11/2017	9,630	0.23 ▲	2.45	9,500	9,700	9,500	9,180	88,403,400
09/11/2017	9,400	-0.39 ▼	-3.98	9,430	9,500	9,300	130,060	1,222,564,000
08/11/2017	9,790	0.56 ▲	6.07	9,200	9,800	9,000	73,490	719,467,100
07/11/2017	9,230	-0.02 ▼	-0.22	9,250	9,250	9,010	22,810	210,536,300
06/11/2017	9,250	-0.15 ▼	-1.60	9,100	9,290	9,100	13,170	121,822,500
03/11/2017	9,400	-0.10 ▼	-1.05	9,400	9,400	9,200	18,510	173,994,000
02/11/2017	9,500	0.04 ▲	0.42	9,500	9,500	9,500	20	190,000
01/11/2017	9,460	-0.08 ▼	-0.84	9,600	9,600	9,460	12,490	118,155,400
31/10/2017	9,540	0.05 ▲	0.53	9,500	9,600	9,480	26,760	255,290,400
30/10/2017	9,490	0.00 ■■	0.00	9,500	9,500	9,400	30,110	285,743,900
27/10/2017	9,490	-0.01 ▼	-0.11	9,300	9,490	9,250	120	1,138,800
26/10/2017	9,500	-0.10 ▼	-1.04	9,580	9,590	9,270	6,000	57,000,000
25/10/2017	9,600	-0.05 ▼	-0.52	9,410	9,600	9,410	11,270	108,192,000
24/10/2017	9,650	-0.11 ▼	-1.13	9,410	9,690	9,300	7,510	72,471,500
23/10/2017	9,760	-0.04 ▼	-0.41	9,800	9,800	9,410	22,550	220,088,000
20/10/2017	9,800	0.60 ▲	6.52	9,200	9,800	9,200	55,590	544,782,000
19/10/2017	9,200	0.10 ▲	1.10	9,100	9,300	9,050	10,030	92,276,000
18/10/2017	9,100	-0.10 ▼	-1.09	9,010	9,100	8,800	29,760	270,816,000
17/10/2017	9,200	0.20 ▲	2.22	9,100	9,200	9,000	6,300	57,960,000
16/10/2017	9,000	-0.16 ▼	-1.75	9,100	9,370	8,800	12,730	114,570,000
13/10/2017	9,160	0.49 ▲	5.65	8,670	9,190	8,670	19,860	181,917,600
12/10/2017	8,670	-0.02 ▼	-0.23	9,000	9,270	8,670	23,940	207,559,800
11/10/2017	8,690	-0.01 ▼	-0.11	8,680	9,300	8,680	69,520	604,128,800
10/10/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,690	33,850	294,495,000
09/10/2017	8,700	-0.08 ▼	-0.91	8,780	8,780	8,670	14,070	122,409,000
06/10/2017	8,780	-0.03 ▼	-0.34	8,800	8,800	8,670	46,190	405,548,200
05/10/2017	8,810	-0.01 ▼	-0.11	8,810	8,820	8,670	38,690	340,858,900
04/10/2017	8,820	-0.14 ▼	-1.56	8,960	8,960	8,800	8,490	74,881,800
03/10/2017	8,960	-0.67 ▼	-6.96	9,550	9,580	8,960	206,260	1,848,089,600
02/10/2017	9,630	-0.12 ▼	-1.23	9,750	9,750	9,600	8,510	81,951,300
29/09/2017	9,750	0.00 ■■	0.00	9,560	9,750	9,550	660	6,435,000
28/09/2017	9,750	0.05 ▲	0.52	9,800	9,800	9,510	2,120	20,670,000
27/09/2017	9,700	0.00 ■■	0.00	9,650	9,700	9,650	4,000	38,800,000
26/09/2017	9,700	-0.10 ▼	-1.02	9,750	9,800	9,500	44,910	435,627,000
25/09/2017	9,800	0.00 ■■	0.00	9,700	9,800	9,700	3,130	30,674,000
22/09/2017	9,800	0.10 ▲	1.03	9,740	9,800	9,710	32,030	313,894,000
21/09/2017	9,700	0.00 ■■	0.00	9,700	9,800	9,700	66,340	643,498,000
20/09/2017	9,700	-0.10 ▼	-1.02	9,800	9,800	9,620	10,010	97,097,000
19/09/2017	9,800	-0.40 ▼	-3.92	10,150	10,150	9,500	239,620	2,348,276,000
18/09/2017	10,200	0.05 ▲	0.49	10,100	10,200	10,100	8,130	82,926,000
15/09/2017	10,150	0.05 ▲	0.50	10,100	10,150	10,000	7,110	72,166,500
14/09/2017	10,100	-0.05 ▼	-0.49	10,100	10,100	10,100	50	505,000
13/09/2017	10,150	0.00 ■■	0.00	10,050	10,150	10,000	27,720	281,358,000
12/09/2017	10,150	0.10 ▲	1.00	10,050	10,150	10,000	12,260	124,439,000
11/09/2017	10,050	-0.10 ▼	-0.99	10,150	10,150	10,050	6,150	61,807,500
08/09/2017	10,150	0.15 ▲	1.50	10,150	10,150	10,150	30	304,500
07/09/2017	10,000	0.00 ■■	0.00	10,100	10,150	10,000	3,890	38,900,000
06/09/2017	10,000	0.00 ■■	0.00	10,150	10,150	10,000	33,330	333,300,000
05/09/2017	10,000	-0.05 ▼	-0.50	10,200	10,200	10,000	20,780	207,800,000
01/09/2017	10,050	-0.15 ▼	-1.47	10,100	10,200	10,050	910	9,145,500
31/08/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,000	8,140	83,028,000
30/08/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,100	4,510	46,002,000
29/08/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,200	1,010	10,302,000
28/08/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,000	18,990	193,698,000
25/08/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,000	18,880	192,576,000
24/08/2017	10,200	0.00 ■■	0.00	10,100	10,200	10,100	50	510,000
23/08/2017	10,200	0.00 ■■	0.00	10,100	10,200	10,050	10,010	102,102,000
22/08/2017	10,200	0.00 ■■	0.00	10,150	10,200	10,050	9,830	100,266,000
21/08/2017	10,200	0.00 ■■	0.00	10,150	10,200	10,100	3,420	34,884,000
18/08/2017	10,200	-0.05 ▼	-0.49	10,250	10,250	10,100	3,360	34,272,000
17/08/2017	10,250	-0.05 ▼	-0.49	10,200	10,250	10,150	2,220	22,755,000
16/08/2017	10,300	0.05 ▲	0.49	10,250	10,300	10,100	65,610	675,783,000
15/08/2017	10,250	-0.10 ▼	-0.97	10,300	10,300	10,150	25,330	259,632,500
14/08/2017	10,350	0.05 ▲	0.49	10,300	10,350	10,150	20,870	216,004,500
11/08/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,250	4,620	47,586,000
10/08/2017	10,300	0.00 ■■	0.00	10,250	10,300	10,250	17,190	177,057,000
09/08/2017	10,300	-0.05 ▼	-0.48	10,200	10,300	10,150	24,420	251,526,000
08/08/2017	10,350	-0.05 ▼	-0.48	10,200	10,350	10,200	10,980	113,643,000
07/08/2017	10,400	0.00 ■■	0.00	10,300	10,400	10,200	5,900	61,360,000
04/08/2017	10,400	0.05 ▲	0.48	10,350	10,400	10,150	24,660	256,464,000
03/08/2017	10,350	0.10 ▲	0.98	10,250	10,350	10,250	68,260	706,491,000
02/08/2017	10,250	0.15 ▲	1.49	10,100	10,250	10,100	39,170	401,492,500
01/08/2017	10,100	0.10 ▲	1.00	10,000	10,150	10,000	39,100	394,910,000
31/07/2017	10,000	-0.25 ▼	-2.44	10,200	10,200	10,000	18,950	189,500,000
28/07/2017	10,250	0.00 ■■	0.00	10,050	10,250	10,000	2,370	24,292,500
27/07/2017	10,250	0.15 ▲	1.49	10,100	10,250	10,000	15,920	163,180,000
26/07/2017	10,100	0.11 ▲	1.10	10,150	10,150	10,000	250	2,525,000
25/07/2017	9,990	-0.16 ▼	-1.58	10,000	10,000	9,950	5,900	58,941,000
24/07/2017	10,150	0.15 ▲	1.50	10,150	10,150	10,000	3,020	30,653,000
21/07/2017	10,000	-0.15 ▼	-1.48	10,100	10,200	10,000	30,710	307,100,000
20/07/2017	10,150	0.00 ■■	0.00	10,100	10,200	10,100	9,500	96,425,000
19/07/2017	10,150	-0.05 ▼	-0.49	10,150	10,200	10,150	3,180	32,277,000
18/07/2017	10,200	0.00 ■■	0.00	10,200	10,200	10,150	11,300	115,260,000
17/07/2017	10,200	-0.05 ▼	-0.49	10,250	10,250	10,200	13,190	134,538,000
14/07/2017	10,250	0.00 ■■	0.00	10,100	10,250	10,100	600	6,150,000
13/07/2017	10,250	0.05 ▲	0.49	10,250	10,250	10,200	8,080	82,820,000
12/07/2017	10,200	0.00 ■■	0.00	10,100	10,250	10,100	2,950	30,090,000
11/07/2017	10,200	0.00 ■■	0.00	10,200	10,250	10,150	21,660	220,932,000
10/07/2017	10,200	-0.15 ▼	-1.45	10,200	10,200	10,100	43,020	438,804,000
07/07/2017	10,350	0.00 ■■	0.00	10,350	10,350	10,350	0	0
06/07/2017	10,350	0.10 ▲	0.98	10,300	10,350	10,150	58,500	605,475,000
05/07/2017	10,250	-0.10 ▼	-0.97	10,350	10,350	10,250	32,260	330,665,000
04/07/2017	10,350	0.00 ■■	0.00	10,200	10,350	10,200	55,080	570,078,000
03/07/2017	10,350	-0.05 ▼	-0.48	10,350	10,400	10,000	234,790	2,430,076,500
30/06/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,300	37,490	389,896,000
29/06/2017	10,400	0.10 ▲	0.97	10,350	10,400	10,300	59,730	621,192,000
28/06/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,300	3,500	36,050,000
27/06/2017	10,300	0.00 ■■	0.00	10,300	10,300	10,200	21,000	216,300,000
26/06/2017	10,300	0.00 ■■	0.00	10,250	10,300	10,250	20,480	210,944,000
23/06/2017	10,300	-0.05 ▼	-0.48	10,300	10,300	10,300	530	5,459,000
22/06/2017	10,350	0.05 ▲	0.49	10,300	10,350	10,300	15,510	160,528,500
21/06/2017	10,300	-0.10 ▼	-0.96	10,350	10,350	10,300	3,930	40,479,000
20/06/2017	10,400	0.05 ▲	0.48	10,300	10,400	10,300	32,180	334,672,000
19/06/2017	10,350	-0.05 ▼	-0.48	10,400	10,400	10,300	8,900	92,115,000
16/06/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,350	6,030	62,712,000
15/06/2017	10,400	-0.25 ▼	-2.35	10,550	10,550	10,400	5,280	54,912,000
14/06/2017	10,650	0.35 ▲	3.40	10,350	10,800	10,250	9,170	97,660,500
13/06/2017	10,750	-0.05 ▼	-0.46	10,700	10,800	10,700	14,250	153,187,500
12/06/2017	10,800	0.10 ▲	0.93	10,800	10,800	10,700	10,250	110,700,000
09/06/2017	10,700	-0.10 ▼	-0.93	10,750	10,750	10,700	12,670	135,569,000
08/06/2017	10,800	0.10 ▲	0.93	10,700	10,800	10,700	8,210	88,668,000
07/06/2017	10,700	-0.05 ▼	-0.47	10,700	10,750	10,700	15,890	170,023,000
06/06/2017	10,750	0.00 ■■	0.00	10,600	10,750	10,600	28,600	307,450,000
05/06/2017	10,750	-0.05 ▼	-0.46	10,800	10,800	10,700	17,460	187,695,000
02/06/2017	10,800	0.05 ▲	0.47	10,750	10,800	10,700	15,070	162,756,000
01/06/2017	10,750	0.10 ▲	0.94	10,750	10,800	10,700	7,750	83,312,500
31/05/2017	10,650	0.00 ■■	0.00	10,650	10,750	10,650	9,150	97,447,500
30/05/2017	10,650	-0.10 ▼	-0.93	10,750	10,800	10,600	88,220	939,543,000
29/05/2017	10,750	0.15 ▲	1.42	10,600	10,750	10,600	11,110	119,432,500
26/05/2017	10,600	-0.10 ▼	-0.93	10,600	10,750	10,550	24,510	259,806,000
25/05/2017	10,700	-0.05 ▼	-0.47	10,750	10,800	10,700	11,400	121,980,000
24/05/2017	10,750	-0.05 ▼	-0.46	10,800	10,800	10,700	12,150	130,612,500
23/05/2017	10,800	0.05 ▲	0.47	10,600	10,800	10,600	2,620	28,296,000
22/05/2017	10,750	0.05 ▲	0.47	10,500	10,800	10,500	64,400	692,300,000
19/05/2017	10,700	-0.05 ▼	-0.47	10,750	10,750	10,500	11,690	125,083,000
18/05/2017	10,750	0.05 ▲	0.47	10,600	10,750	10,500	47,950	515,462,500
17/05/2017	10,700	0.00 ■■	0.00	10,600	10,700	10,600	24,810	265,467,000
16/05/2017	10,700	0.05 ▲	0.47	10,600	10,700	10,500	5,690	60,883,000
15/05/2017	10,650	0.05 ▲	0.47	10,650	10,800	10,650	6,810	72,526,500
09/05/2017	10,500	0.10 ▲	0.96	10,500	10,600	10,400	21,330	223,965,000
08/05/2017	10,400	-0.10 ▼	-0.95	10,500	10,500	10,400	37,330	388,232,000
05/05/2017	10,500	0.15 ▲	1.45	10,450	10,550	10,400	61,110	641,655,000
04/05/2017	10,350	-0.05 ▼	-0.48	10,400	10,400	10,350	13,610	140,863,500
03/05/2017	10,400	0.00 ■■	0.00	10,350	10,450	10,250	48,530	504,712,000
28/04/2017	10,400	-0.05 ▼	-0.48	10,400	10,500	10,300	42,710	444,184,000
27/04/2017	10,450	0.00 ■■	0.00	10,400	10,500	10,400	37,730	394,278,500
26/04/2017	10,450	0.15 ▲	1.46	10,300	10,500	10,300	35,730	373,378,500
25/04/2017	10,300	0.00 ■■	0.00	10,400	10,500	10,300	17,730	182,619,000
24/04/2017	10,300	-0.50 ▼	-4.63	10,400	10,400	10,150	184,920	1,904,676,000
21/04/2017	10,800	-0.10 ▼	-0.92	10,900	11,000	10,400	95,360	1,029,888,000
20/04/2017	10,900	0.00 ■■	0.00	11,000	11,000	10,800	126,270	1,376,343,000
19/04/2017	10,900	-0.15 ▼	-1.36	11,000	11,100	10,900	21,420	233,478,000
18/04/2017	11,050	0.15 ▲	1.38	11,000	11,050	10,900	21,240	234,702,000
17/04/2017	10,900	-0.30 ▼	-2.68	11,150	11,200	10,900	23,380	254,842,000
14/04/2017	11,200	0.05 ▲	0.45	11,000	11,200	11,000	26,010	291,312,000
13/04/2017	11,150	0.05 ▲	0.45	11,150	11,150	11,000	58,030	647,034,500
12/04/2017	11,100	0.00 ■■	0.00	11,100	11,100	11,050	5,390	59,829,000
11/04/2017	11,100	-0.20 ▼	-1.77	11,100	11,200	11,000	21,420	237,762,000
10/04/2017	11,300	0.20 ▲	1.80	11,100	11,300	11,000	34,950	394,935,000
07/04/2017	11,100	-0.10 ▼	-0.89	11,000	11,200	11,000	5,120	56,832,000
05/04/2017	11,200	0.00 ■■	0.00	11,100	11,200	11,100	13,620	152,544,000
04/04/2017	11,200	0.10 ▲	0.90	11,100	11,200	11,100	16,430	184,016,000
03/04/2017	11,100	0.00 ■■	0.00	11,200	11,500	11,100	34,500	382,950,000
31/03/2017	11,100	0.00 ■■	0.00	11,250	11,250	11,100	11,120	123,432,000
30/03/2017	11,100	-0.10 ▼	-0.89	11,050	11,200	11,050	19,940	221,334,000
29/03/2017	11,200	0.00 ■■	0.00	11,000	11,300	11,000	2,960	33,152,000
28/03/2017	11,200	0.00 ■■	0.00	11,200	11,300	11,100	42,550	476,560,000
27/03/2017	11,200	-0.05 ▼	-0.44	11,100	11,300	11,000	35,950	402,640,000
24/03/2017	11,250	0.00 ■■	0.00	11,300	11,400	11,250	128,000	1,440,000,000
23/03/2017	11,250	-0.05 ▼	-0.44	10,900	11,300	10,900	14,090	158,512,500
22/03/2017	11,300	0.05 ▲	0.44	11,200	11,300	11,000	49,750	562,175,000
21/03/2017	11,250	-0.05 ▼	-0.44	11,300	11,300	11,200	13,220	148,725,000
20/03/2017	11,300	0.05 ▲	0.44	11,250	11,400	11,150	7,430	83,959,000
17/03/2017	11,250	0.15 ▲	1.35	11,200	11,700	11,150	93,620	1,053,225,000
16/03/2017	11,100	0.10 ▲	0.91	11,000	11,100	11,000	25,480	282,828,000
15/03/2017	11,000	0.00 ■■	0.00	11,000	11,050	10,950	6,420	70,620,000
14/03/2017	11,000	0.00 ■■	0.00	11,000	11,050	10,900	38,870	427,570,000
13/03/2017	11,000	0.00 ■■	0.00	11,000	11,000	10,900	16,690	183,590,000
10/03/2017	11,000	0.00 ■■	0.00	10,900	11,000	10,900	38,600	424,600,000
09/03/2017	11,000	0.05 ▲	0.46	11,000	11,000	10,900	22,840	251,240,000
08/03/2017	10,950	0.00 ■■	0.00	10,900	11,000	10,900	16,390	179,470,500
07/03/2017	10,950	0.05 ▲	0.46	10,900	10,950	10,850	42,620	466,689,000
06/03/2017	10,900	0.00 ■■	0.00	10,950	11,100	10,850	43,190	470,771,000
03/03/2017	10,900	0.00 ■■	0.00	10,850	11,000	10,800	32,480	354,032,000
02/03/2017	10,900	0.00 ■■	0.00	10,900	11,050	10,900	47,430	516,987,000
01/03/2017	10,900	-0.10 ▼	-0.91	11,000	11,000	10,850	3,480	37,932,000
28/02/2017	11,000	0.15 ▲	1.38	10,900	11,000	10,850	132,400	1,456,400,000
27/02/2017	10,850	0.00 ■■	0.00	10,950	10,950	10,800	45,610	494,868,500
24/02/2017	10,850	0.00 ■■	0.00	10,800	11,000	10,800	147,410	1,599,398,500
23/02/2017	10,850	-0.15 ▼	-1.36	10,900	11,000	10,850	64,370	698,414,500
22/02/2017	11,000	0.00 ■■	0.00	11,000	11,050	10,950	124,710	1,371,810,000
21/02/2017	11,000	-0.10 ▼	-0.90	11,000	11,050	10,850	77,390	851,290,000
20/02/2017	11,100	0.10 ▲	0.91	11,000	11,150	10,900	142,470	1,581,417,000
17/02/2017	11,000	-0.15 ▼	-1.35	11,150	11,200	11,000	25,360	278,960,000
16/02/2017	11,150	0.00 ■■	0.00	11,100	11,150	11,000	88,040	981,646,000
15/02/2017	11,150	0.00 ■■	0.00	11,100	11,250	11,000	66,730	744,039,500
14/02/2017	11,150	0.00 ■■	0.00	11,100	11,150	11,050	51,220	571,103,000
13/02/2017	11,150	-0.15 ▼	-1.33	11,250	11,250	11,100	19,780	220,547,000
10/02/2017	11,300	0.30 ▲	2.73	11,000	11,300	11,000	13,570	153,341,000
09/02/2017	11,000	-0.20 ▼	-1.79	11,300	11,350	11,000	25,080	275,880,000
08/02/2017	11,200	0.20 ▲	1.82	10,950	11,400	10,950	74,490	834,288,000
07/02/2017	11,000	-0.10 ▼	-0.90	11,100	11,100	10,800	77,920	857,120,000
06/02/2017	11,100	-0.20 ▼	-1.77	11,300	11,300	10,850	43,610	484,071,000
03/02/2017	11,300	0.15 ▲	1.35	11,000	11,300	10,900	78,930	891,909,000
02/02/2017	11,150	-0.30 ▼	-2.62	11,400	11,400	10,900	127,920	1,426,308,000
25/01/2017	11,450	0.15 ▲	1.33	11,450	11,500	11,250	108,400	1,241,180,000
24/01/2017	11,300	-0.80 ▼	-6.61	12,000	12,000	11,300	380,760	4,302,588,000
23/01/2017	12,100	0.00 ■■	0.00	12,200	12,200	12,000	57,180	691,878,000
20/01/2017	12,100	0.50 ▲	4.31	11,600	12,100	11,400	111,830	1,353,143,000
19/01/2017	11,600	0.00 ■■	0.00	11,650	11,650	11,400	15,470	179,452,000
18/01/2017	11,600	0.00 ■■	0.00	11,750	11,750	11,500	7,410	85,956,000
17/01/2017	11,600	-0.20 ▼	-1.69	11,800	11,900	11,600	52,260	606,216,000
16/01/2017	11,800	0.15 ▲	1.29	11,900	11,900	11,700	30,550	360,490,000
13/01/2017	11,650	0.05 ▲	0.43	11,400	11,850	11,400	32,450	378,042,500
12/01/2017	11,600	-0.15 ▼	-1.28	11,800	11,800	11,600	26,760	310,416,000
11/01/2017	11,750	0.05 ▲	0.43	11,700	11,900	11,600	40,100	471,175,000
10/01/2017	11,700	0.25 ▲	2.18	11,400	11,850	11,300	40,560	474,552,000
09/01/2017	11,450	0.05 ▲	0.44	11,600	11,600	11,350	16,920	193,734,000
06/01/2017	11,400	-0.30 ▼	-2.56	11,850	11,850	11,400	45,600	519,840,000
05/01/2017	11,700	0.60 ▲	5.41	11,150	11,700	11,000	162,400	1,900,080,000
04/01/2017	11,100	0.00 ■■	0.00	11,150	11,350	11,050	54,150	601,065,000
03/01/2017	11,100	0.20 ▲	1.83	10,900	11,200	10,800	43,080	478,188,000
30/12/2016	10,900	0.00 ■■	0.00	11,000	11,000	10,900	11,290	123,061,000
29/12/2016	10,900	0.00 ■■	0.00	11,050	11,050	10,800	27,910	304,219,000
28/12/2016	10,900	0.10 ▲	0.93	10,850	11,000	10,800	28,390	309,451,000
27/12/2016	10,800	-0.05 ▼	-0.46	10,900	10,900	10,800	30,940	334,152,000
26/12/2016	10,850	0.30 ▲	2.84	10,650	10,850	10,500	55,010	596,858,500
23/12/2016	10,550	-0.30 ▼	-2.76	10,900	10,900	10,400	116,630	1,230,446,500
22/12/2016	10,850	0.05 ▲	0.46	10,800	10,900	10,750	51,140	554,869,000
21/12/2016	10,800	-0.10 ▼	-0.92	10,900	10,950	10,650	44,650	482,220,000
20/12/2016	10,900	-0.20 ▼	-1.80	11,050	11,150	10,800	77,710	847,039,000
19/12/2016	11,100	0.10 ▲	0.91	11,100	11,200	11,000	69,470	771,117,000
16/12/2016	11,000	-0.35 ▼	-3.08	11,350	11,450	11,000	149,780	1,647,580,000
15/12/2016	11,350	0.40 ▲	3.65	11,100	11,500	10,900	143,810	1,632,243,500
14/12/2016	10,950	0.10 ▲	0.92	10,900	11,200	10,800	93,090	1,019,335,500
13/12/2016	10,850	0.00 ■■	0.00	10,850	11,000	10,650	82,060	890,351,000
12/12/2016	10,850	-0.45 ▼	-3.98	11,300	11,300	10,850	127,250	1,380,662,500
09/12/2016	11,300	0.00 ■■	0.00	11,250	11,400	11,250	33,550	379,115,000
08/12/2016	11,300	-0.25 ▼	-2.16	11,400	11,500	11,250	104,230	1,177,799,000
07/12/2016	11,550	0.05 ▲	0.43	11,150	11,700	11,150	121,700	1,405,635,000
06/12/2016	11,500	-0.20 ▼	-1.71	11,750	11,800	11,500	72,320	831,680,000
05/12/2016	11,700	0.10 ▲	0.86	11,600	11,800	11,400	55,930	654,381,000
02/12/2016	11,600	-0.40 ▼	-3.33	11,850	12,000	11,600	68,170	790,772,000
01/12/2016	12,000	-0.10 ▼	-0.83	12,200	12,300	11,800	64,790	777,480,000
30/11/2016	12,100	0.25 ▲	2.11	11,950	12,100	11,500	227,380	2,751,298,000
29/11/2016	11,850	0.05 ▲	0.42	11,950	12,100	11,750	92,120	1,091,622,000
28/11/2016	11,800	0.00 ■■	0.00	11,800	12,100	11,700	82,600	974,680,000
25/11/2016	11,800	-0.80 ▼	-6.35	12,850	12,850	11,800	482,780	5,696,804,000
24/11/2016	12,600	-0.20 ▼	-1.56	13,300	13,300	12,400	168,420	2,122,092,000
23/11/2016	13,300	-0.10 ▼	-0.75	13,200	13,500	13,100	110,260	1,466,458,000
22/11/2016	13,400	-0.50 ▼	-3.60	13,600	13,900	13,200	201,100	2,694,740,000
21/11/2016	13,900	-0.30 ▼	-2.11	14,000	14,200	13,900	90,420	1,256,838,000
18/11/2016	14,200	0.25 ▲	1.79	13,950	14,500	13,800	789,170	11,206,214,000
17/11/2016	13,950	0.80 ▲	6.08	12,800	13,950	12,800	510,030	7,114,918,500
16/11/2016	13,150	-0.10 ▼	-0.75	13,250	13,500	13,000	89,500	1,176,925,000
15/11/2016	13,250	-0.65 ▼	-4.68	13,650	13,900	13,200	266,170	3,526,752,500
14/11/2016	13,900	0.25 ▲	1.83	13,650	14,100	13,650	82,380	1,145,082,000
11/11/2016	13,650	0.85 ▲	6.64	13,650	13,650	13,500	480,060	6,552,819,000
10/11/2016	12,800	0.80 ▲	6.67	12,300	12,800	12,000	380,520	4,870,656,000
09/11/2016	12,000	0.00 ■■	0.00	12,300	12,300	11,750	81,910	982,920,000
08/11/2016	12,000	-0.15 ▼	-1.23	12,500	12,500	11,800	143,550	1,722,600,000
07/11/2016	12,150	0.75 ▲	6.58	11,500	12,150	11,500	650,550	7,904,182,500
04/11/2016	11,400	0.20 ▲	1.79	11,400	11,400	11,300	63,410	722,874,000
03/11/2016	11,200	-0.20 ▼	-1.75	11,300	11,400	11,200	39,600	443,520,000
02/11/2016	11,400	-0.20 ▼	-1.72	11,600	11,600	11,400	41,160	469,224,000
01/11/2016	11,600	0.20 ▲	1.75	11,300	11,600	11,300	74,290	861,764,000
31/10/2016	11,400	-0.20 ▼	-1.72	11,450	11,600	11,400	69,440	791,616,000
28/10/2016	11,600	-0.10 ▼	-0.85	11,600	11,800	11,600	41,900	486,040,000
27/10/2016	11,700	0.30 ▲	2.63	11,400	11,800	11,200	46,750	546,975,000
26/10/2016	11,400	0.10 ▲	0.88	11,400	12,000	11,100	138,010	1,573,314,000
25/10/2016	11,300	0.20 ▲	1.80	11,000	11,400	11,000	87,240	985,812,000
24/10/2016	11,100	0.10 ▲	0.91	11,000	11,100	10,950	31,160	345,876,000
21/10/2016	11,000	0.10 ▲	0.92	11,600	11,600	10,900	40,340	443,740,000
20/10/2016	10,900	0.70 ▲	6.86	10,200	10,900	10,200	126,350	1,377,215,000
19/10/2016	10,200	0.10 ▲	0.99	10,100	10,300	10,100	18,250	186,150,000
18/10/2016	10,100	0.10 ▲	1.00	10,100	10,100	10,000	6,410	64,741,000
17/10/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	6,000	60,000,000
14/10/2016	10,000	-0.10 ▼	-0.99	10,100	10,150	10,000	7,800	78,000,000
13/10/2016	10,100	0.10 ▲	1.00	9,990	10,100	9,990	6,350	64,135,000
12/10/2016	10,000	0.10 ▲	1.01	10,000	10,000	10,000	4,090	40,900,000
11/10/2016	9,900	0.00 ■■	0.00	10,100	10,100	9,900	21,030	208,197,000
10/10/2016	9,900	-0.20 ▼	-1.98	10,100	10,100	9,900	9,150	90,585,000
07/10/2016	10,100	0.00 ■■	0.00	10,050	10,100	10,000	3,620	36,562,000
06/10/2016	10,100	0.00 ■■	0.00	10,000	10,100	9,900	12,980	131,098,000
05/10/2016	10,100	0.05 ▲	0.50	10,000	10,100	10,000	5,010	50,601,000
04/10/2016	10,050	0.00 ■■	0.00	9,900	10,100	9,900	4,040	40,602,000
03/10/2016	10,050	0.05 ▲	0.50	10,100	10,100	10,050	4,620	46,431,000
30/09/2016	10,000	0.10 ▲	1.01	10,050	10,050	10,000	730	7,300,000
29/09/2016	9,900	-0.30 ▼	-2.94	10,200	10,200	9,900	8,560	84,744,000
28/09/2016	10,200	0.20 ▲	2.00	10,000	10,200	9,900	16,280	166,056,000
27/09/2016	10,000	0.00 ■■	0.00	10,000	10,000	9,900	21,820	218,200,000
26/09/2016	10,000	0.00 ■■	0.00	10,150	10,150	10,000	13,340	133,400,000
23/09/2016	10,000	-0.20 ▼	-1.96	10,200	10,300	10,000	220	2,200,000
22/09/2016	10,200	0.00 ■■	0.00	10,050	10,200	10,000	3,530	36,006,000
21/09/2016	10,200	0.10 ▲	0.99	10,100	10,200	10,000	5,560	56,712,000
20/09/2016	10,100	0.10 ▲	1.00	10,000	10,200	10,000	24,370	246,137,000
19/09/2016	10,000	-0.20 ▼	-1.96	10,000	10,050	9,900	5,510	55,100,000
16/09/2016	10,200	0.00 ■■	0.00	10,050	10,200	10,000	14,090	143,718,000
15/09/2016	10,200	0.20 ▲	2.00	10,000	10,200	10,000	11,490	117,198,000
14/09/2016	10,000	-0.10 ▼	-0.99	10,100	10,200	10,000	10,230	102,300,000
13/09/2016	10,100	-0.20 ▼	-1.94	10,200	10,200	10,100	1,960	19,796,000
12/09/2016	10,300	0.20 ▲	1.98	10,050	10,300	10,050	24,260	249,878,000
09/09/2016	10,100	-0.10 ▼	-0.98	10,200	10,200	10,100	3,870	39,087,000
08/09/2016	10,200	0.00 ■■	0.00	10,300	10,300	10,200	130	1,326,000
07/09/2016	10,200	-0.10 ▼	-0.97	10,300	10,300	10,100	13,800	140,760,000
06/09/2016	10,300	0.10 ▲	0.98	10,100	10,300	10,000	22,470	231,441,000
05/09/2016	10,200	0.00 ■■	0.00	10,300	10,300	10,000	14,920	152,184,000
01/09/2016	10,200	0.10 ▲	0.99	10,000	10,200	10,000	6,420	65,484,000
31/08/2016	10,100	0.10 ▲	1.00	10,000	10,200	10,000	9,070	91,607,000
30/08/2016	10,000	-0.10 ▼	-0.99	10,100	10,100	10,000	1,070	10,700,000
29/08/2016	10,100	0.00 ■■	0.00	10,200	10,200	10,100	4,840	48,884,000
26/08/2016	10,100	0.10 ▲	1.00	10,200	10,200	10,000	5,410	54,641,000
25/08/2016	10,000	0.00 ■■	0.00	10,100	10,200	10,000	9,200	92,000,000
24/08/2016	10,000	-0.10 ▼	-0.99	10,000	10,200	10,000	43,560	435,600,000
23/08/2016	10,100	0.10 ▲	1.00	10,100	10,100	10,000	16,000	161,600,000
22/08/2016	10,000	-0.20 ▼	-1.96	10,200	10,200	10,000	7,710	77,100,000
19/08/2016	10,200	0.00 ■■	0.00	10,100	10,200	10,000	18,310	186,762,000
18/08/2016	10,200	0.10 ▲	0.99	10,000	10,200	10,000	15,640	159,528,000
17/08/2016	10,100	-0.10 ▼	-0.98	10,100	10,100	10,100	7,210	72,821,000
16/08/2016	10,200	0.10 ▲	0.99	10,000	10,200	10,000	21,980	224,196,000
15/08/2016	10,100	-0.10 ▼	-0.98	10,100	10,200	10,000	38,140	385,214,000
12/08/2016	10,200	0.10 ▲	0.99	10,100	10,200	10,000	2,840	28,968,000
11/08/2016	10,100	0.00 ■■	0.00	10,100	10,200	10,000	5,240	52,924,000
10/08/2016	10,100	0.10 ▲	1.00	10,000	10,100	10,000	28,400	286,840,000
09/08/2016	10,000	-0.20 ▼	-1.96	10,000	10,000	9,900	4,600	46,000,000
08/08/2016	10,200	0.20 ▲	2.00	10,100	10,200	10,000	23,320	237,864,000
05/08/2016	10,000	-0.10 ▼	-0.99	10,000	10,100	9,900	20,810	208,100,000
04/08/2016	10,100	0.00 ■■	0.00	10,100	10,100	10,000	50,700	512,070,000
03/08/2016	10,100	0.00 ■■	0.00	10,100	10,100	10,100	26,960	272,296,000
02/08/2016	10,100	-0.10 ▼	-0.98	10,100	10,200	10,000	28,590	288,759,000
01/08/2016	10,200	0.00 ■■	0.00	10,200	10,300	10,200	6,350	64,770,000
29/07/2016	10,200	-0.10 ▼	-0.97	10,200	10,300	10,100	12,660	129,132,000
28/07/2016	10,300	-0.10 ▼	-0.96	10,400	10,400	10,300	10,500	108,150,000
27/07/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,300	4,090	42,536,000
26/07/2016	10,400	0.10 ▲	0.97	10,400	10,400	10,400	110	1,144,000
25/07/2016	10,300	0.10 ▲	0.98	10,400	10,400	10,300	120	1,236,000
22/07/2016	10,200	-0.20 ▼	-1.92	10,400	10,400	10,200	11,840	120,768,000
21/07/2016	10,400	0.00 ■■	0.00	10,400	10,400	10,200	2,590	26,936,000
20/07/2016	10,400	0.00 ■■	0.00	10,500	10,500	10,300	1,840	19,136,000
19/07/2016	10,400	0.00 ■■	0.00	10,400	10,500	10,400	14,700	152,880,000
18/07/2016	10,400	0.10 ▲	0.97	10,300	10,500	10,300	16,530	171,912,000
15/07/2016	10,300	0.20 ▲	1.98	10,400	10,400	10,200	330	3,399,000
14/07/2016	10,100	-0.10 ▼	-0.98	10,200	10,400	10,100	22,710	229,371,000
13/07/2016	10,200	-0.10 ▼	-0.97	10,300	10,300	10,100	6,210	63,342,000
12/07/2016	10,300	-0.10 ▼	-0.96	10,100	10,400	10,100	12,040	124,012,000
11/07/2016	10,400	0.00 ■■	0.00	10,500	10,500	10,400	5,100	53,040,000
08/07/2016	10,400	0.20 ▲	1.96	10,400	10,500	10,200	46,320	481,728,000
07/07/2016	10,200	-0.20 ▼	-1.92	10,400	10,400	10,200	22,320	227,664,000
06/07/2016	10,400	0.10 ▲	0.97	10,100	10,400	10,100	6,870	71,448,000
05/07/2016	10,300	0.10 ▲	0.98	10,300	10,500	10,200	3,470	35,741,000
04/07/2016	10,200	0.20 ▲	2.00	10,000	10,200	9,900	42,650	435,030,000
01/07/2016	10,000	-0.10 ▼	-0.99	10,100	10,100	9,900	3,000	30,000,000
30/06/2016	10,100	0.10 ▲	1.00	10,000	10,100	9,900	20,730	209,373,000
29/06/2016	10,000	0.10 ▲	1.01	10,000	10,000	9,900	16,410	164,100,000
28/06/2016	9,900	0.00 ■■	0.00	10,000	10,000	9,800	38,130	377,487,000
27/06/2016	9,900	0.10 ▲	1.02	10,000	10,000	9,800	15,370	152,163,000
24/06/2016	9,800	-0.20 ▼	-2.00	10,000	10,000	9,800	134,740	1,320,452,000
23/06/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	2,830	28,300,000
22/06/2016	10,000	0.00 ■■	0.00	10,000	10,100	10,000	20,160	201,600,000
21/06/2016	10,000	0.00 ■■	0.00	10,000	10,000	9,900	61,970	619,700,000
20/06/2016	10,000	0.00 ■■	0.00	10,000	10,000	10,000	52,620	526,200,000
17/06/2016	10,000	0.00 ■■	0.00	10,100	10,100	9,900	38,320	383,200,000
16/06/2016	10,000	-0.10 ▼	-0.99	10,000	10,200	10,000	29,040	290,400,000
15/06/2016	10,100	0.10 ▲	1.00	10,000	10,100	10,000	13,980	141,198,000
14/06/2016	10,000	-0.10 ▼	-0.99	10,000	10,100	10,000	36,320	363,200,000
13/06/2016	10,100	0.00 ■■	0.00	10,000	10,100	10,000	74,210	749,521,000
10/06/2016	10,100	0.00 ■■	0.00	10,100	10,200	10,000	36,300	366,630,000
09/06/2016	10,100	0.00 ■■	0.00	10,100	10,100	10,000	14,650	147,965,000
08/06/2016	10,100	0.10 ▲	1.00	10,100	10,200	10,000	9,820	99,182,000
07/06/2016	10,000	-0.20 ▼	-1.96	10,100	10,100	10,000	16,740	167,400,000
06/06/2016	10,200	0.10 ▲	0.99	10,100	10,200	10,100	49,070	500,514,000
03/06/2016	10,100	-0.20 ▼	-1.94	10,300	10,300	10,100	70,940	716,494,000
02/06/2016	10,300	0.20 ▲	1.98	10,100	10,300	10,100	12,320	126,896,000
01/06/2016	10,100	-0.10 ▼	-0.98	10,200	10,200	10,100	4,370	44,137,000
31/05/2016	10,200	0.00 ■■	0.00	10,200	10,300	10,200	7,730	78,846,000
30/05/2016	10,200	0.10 ▲	0.99	10,200	10,200	10,200	400	4,080,000
27/05/2016	10,100	0.00 ■■	0.00	10,400	10,400	10,100	45,910	463,691,000
26/05/2016	10,600	-0.10 ▼	-0.93	10,600	10,700	10,500	64,870	687,622,000
25/05/2016	10,700	0.00 ■■	0.00	10,600	10,700	10,600	6,750	72,225,000
24/05/2016	10,700	0.00 ■■	0.00	10,500	10,900	10,500	78,750	842,625,000
23/05/2016	10,700	0.10 ▲	0.94	10,600	10,700	10,500	43,170	461,919,000
20/05/2016	10,600	0.00 ■■	0.00	10,700	10,800	10,500	26,650	282,490,000
19/05/2016	10,600	0.00 ■■	0.00	10,600	10,600	10,500	70,550	747,830,000
18/05/2016	10,600	-0.10 ▼	-0.93	10,700	10,700	10,500	41,080	435,448,000
17/05/2016	10,700	0.00 ■■	0.00	10,600	10,800	10,600	19,560	209,292,000
16/05/2016	10,700	0.00 ■■	0.00	10,600	10,800	10,500	46,640	499,048,000
13/05/2016	10,700	0.00 ■■	0.00	10,800	10,800	10,600	9,220	98,654,000
12/05/2016	10,700	-0.10 ▼	-0.93	10,600	10,800	10,500	10,210	109,247,000
11/05/2016	10,800	0.20 ▲	1.89	10,600	10,800	10,600	26,120	282,096,000
10/05/2016	10,600	0.10 ▲	0.95	10,500	10,600	10,500	12,300	130,380,000
09/05/2016	10,500	-0.10 ▼	-0.94	10,500	10,800	10,500	117,150	1,230,075,000
06/05/2016	10,600	0.00 ■■	0.00	10,600	10,700	10,500	49,990	529,894,000
05/05/2016	10,600	0.00 ■■	0.00	10,500	10,600	10,300	50,960	540,176,000
04/05/2016	10,600	-0.30 ▼	-2.75	10,800	10,900	10,500	92,870	984,422,000
29/04/2016	10,900	0.10 ▲	0.93	10,800	11,100	10,800	125,730	1,370,457,000
28/04/2016	10,800	-0.80 ▼	-6.90	11,500	11,500	10,800	176,490	1,906,092,000
27/04/2016	11,600	0.20 ▲	1.75	11,400	11,700	11,300	69,840	810,144,000
26/04/2016	11,400	-0.50 ▼	-4.20	11,900	11,900	11,300	182,270	2,077,878,000
25/04/2016	11,900	-0.40 ▼	-3.25	12,100	12,100	11,700	161,420	1,920,898,000
22/04/2016	12,300	0.00 ■■	0.00	12,300	12,300	12,100	28,610	351,903,000
21/04/2016	12,300	-0.10 ▼	-0.81	12,300	12,400	12,300	47,460	583,758,000
20/04/2016	12,400	0.00 ■■	0.00	12,400	12,400	12,300	66,010	818,524,000
19/04/2016	12,400	0.20 ▲	1.64	12,100	12,600	12,100	194,710	2,414,404,000
15/04/2016	12,200	-0.10 ▼	-0.81	12,300	12,300	12,200	18,200	222,040,000
14/04/2016	12,300	0.00 ■■	0.00	12,300	12,500	12,200	43,450	534,435,000
13/04/2016	12,300	0.00 ■■	0.00	12,300	12,300	12,200	36,790	452,517,000
12/04/2016	12,300	-0.10 ▼	-0.81	12,400	12,400	12,200	25,160	309,468,000
11/04/2016	12,400	0.00 ■■	0.00	12,300	12,500	12,300	14,730	182,652,000
08/04/2016	12,400	-0.10 ▼	-0.80	12,500	12,600	12,400	47,300	586,520,000
07/04/2016	12,500	0.20 ▲	1.63	12,300	12,500	12,200	94,850	1,185,625,000
06/04/2016	12,300	0.10 ▲	0.82	12,200	12,300	12,200	21,880	269,124,000
05/04/2016	12,200	0.10 ▲	0.83	12,200	12,300	12,100	57,970	707,234,000
04/04/2016	12,100	0.00 ■■	0.00	12,100	12,100	12,000	16,920	204,732,000
01/04/2016	12,100	0.00 ■■	0.00	12,100	12,200	12,000	55,010	665,621,000
31/03/2016	12,100	-0.10 ▼	-0.82	12,100	12,200	12,000	87,950	1,064,195,000
30/03/2016	12,200	0.00 ■■	0.00	12,100	12,300	12,100	50,310	613,782,000
29/03/2016	12,200	0.00 ■■	0.00	12,200	12,300	11,900	131,250	1,601,250,000
28/03/2016	12,200	0.10 ▲	0.83	12,100	12,200	12,000	29,690	362,218,000
25/03/2016	12,100	0.10 ▲	0.83	12,100	12,100	12,000	48,890	591,569,000
24/03/2016	12,000	0.10 ▲	0.84	12,100	12,200	11,900	40,680	488,160,000
23/03/2016	11,900	-0.10 ▼	-0.83	12,000	12,100	11,900	33,910	403,529,000
22/03/2016	12,000	-0.30 ▼	-2.44	12,100	12,300	11,900	58,190	698,280,000
21/03/2016	12,300	0.00 ■■	0.00	12,200	12,300	12,200	29,860	367,278,000
18/03/2016	12,300	0.00 ■■	0.00	12,400	12,400	12,100	39,210	482,283,000
17/03/2016	12,300	0.40 ▲	3.36	11,900	12,500	11,900	235,480	2,896,404,000
16/03/2016	11,900	0.00 ■■	0.00	11,800	11,900	11,800	38,540	458,626,000
15/03/2016	11,900	0.00 ■■	0.00	11,900	11,900	11,800	72,200	859,180,000
14/03/2016	11,900	0.10 ▲	0.85	11,800	12,000	11,600	54,770	651,763,000
11/03/2016	11,800	-0.10 ▼	-0.84	11,900	11,900	11,800	59,400	700,920,000
10/03/2016	11,900	0.10 ▲	0.85	11,700	11,900	11,700	44,990	535,381,000
09/03/2016	11,800	0.10 ▲	0.85	11,600	11,800	11,600	112,070	1,322,426,000
08/03/2016	11,700	-0.20 ▼	-1.68	11,900	12,000	11,700	95,490	1,117,233,000
07/03/2016	11,900	0.10 ▲	0.85	11,800	12,000	11,800	84,800	1,009,120,000
04/03/2016	11,800	0.00 ■■	0.00	11,800	11,900	11,700	55,800	658,440,000
03/03/2016	11,800	0.00 ■■	0.00	11,800	11,800	11,700	93,310	1,101,058,000
02/03/2016	11,800	0.00 ■■	0.00	11,800	12,000	11,800	131,650	1,553,470,000
01/03/2016	11,800	-0.20 ▼	-1.67	12,000	12,000	11,800	101,420	1,196,756,000
29/02/2016	12,000	0.10 ▲	0.84	11,900	12,100	11,900	199,130	2,389,560,000
26/02/2016	11,900	0.20 ▲	1.71	11,700	11,900	11,700	145,150	1,727,285,000
25/02/2016	11,700	-0.30 ▼	-2.50	12,000	12,000	11,700	167,510	1,959,867,000
24/02/2016	12,000	0.30 ▲	2.56	11,700	12,000	11,700	172,800	2,073,600,000
23/02/2016	11,700	-0.40 ▼	-3.31	12,100	12,100	11,700	56,260	658,242,000
22/02/2016	12,100	0.40 ▲	3.42	11,700	12,300	11,700	356,950	4,319,095,000
19/02/2016	11,700	-0.10 ▼	-0.85	11,800	11,800	11,600	245,650	2,874,105,000
18/02/2016	11,800	-0.20 ▼	-1.67	11,700	11,900	11,700	188,880	2,228,784,000
17/02/2016	12,000	0.10 ▲	0.84	12,000	12,000	11,900	70,180	842,160,000
16/02/2016	11,900	0.40 ▲	3.48	11,500	11,900	11,500	578,910	6,889,029,000
15/02/2016	11,500	0.00 ■■	0.00	11,400	11,500	11,200	480,030	5,520,345,000
05/02/2016	11,500	0.10 ▲	0.88	11,400	11,500	11,300	11,680	134,320,000
04/02/2016	11,400	0.20 ▲	1.79	11,200	11,400	11,200	26,350	300,390,000
03/02/2016	11,200	0.00 ■■	0.00	11,100	11,200	10,500	29,300	328,160,000
02/02/2016	11,200	0.00 ■■	0.00	11,100	11,200	11,100	1,370	15,344,000
01/02/2016	11,200	-0.10 ▼	-0.88	11,300	11,300	11,200	2,210	24,752,000
29/01/2016	11,300	0.00 ■■	0.00	11,300	11,300	11,300	5,730	64,749,000
28/01/2016	11,300	-0.10 ▼	-0.88	11,400	11,400	11,000	2,310	26,103,000
27/01/2016	11,400	0.20 ▲	1.79	11,400	11,400	11,400	50	570,000
26/01/2016	11,200	0.00 ■■	0.00	11,200	11,200	11,000	610	6,832,000
25/01/2016	11,200	0.10 ▲	0.90	11,400	11,400	11,100	9,580	107,296,000
22/01/2016	11,100	0.10 ▲	0.91	11,100	11,300	11,100	2,410	26,751,000
21/01/2016	11,000	-0.10 ▼	-0.90	11,100	11,100	11,000	2,000	22,000,000
20/01/2016	11,100	0.00 ■■	0.00	11,100	11,100	11,100	1,320	14,652,000
19/01/2016	11,100	-0.30 ▼	-2.63	11,300	11,300	11,000	13,710	152,181,000
18/01/2016	11,400	0.00 ■■	0.00	11,200	11,400	11,000	23,210	264,594,000
15/01/2016	11,400	0.00 ■■	0.00	11,400	11,400	11,300	10,800	123,120,000
14/01/2016	11,400	-0.10 ▼	-0.87	11,400	11,400	11,300	21,870	249,318,000
13/01/2016	11,500	0.00 ■■	0.00	11,500	11,500	11,400	13,950	160,425,000
12/01/2016	11,500	0.00 ■■	0.00	11,300	11,500	11,300	3,990	45,885,000
11/01/2016	11,500	-0.20 ▼	-1.71	11,600	11,600	11,500	220	2,530,000
08/01/2016	11,700	0.30 ▲	2.63	11,400	11,700	11,300	15,850	185,445,000
07/01/2016	11,400	-0.20 ▼	-1.72	11,500	11,500	11,400	8,400	95,760,000
06/01/2016	11,600	0.20 ▲	1.75	11,600	11,600	11,600	100	1,160,000
05/01/2016	11,400	0.00 ■■	0.00	11,500	11,600	11,400	12,030	137,142,000
04/01/2016	11,400	-0.10 ▼	-0.87	11,400	11,500	11,400	3,540	40,356,000
31/12/2015	11,500	0.00 ■■	0.00	11,400	11,500	11,300	12,840	147,660,000
30/12/2015	11,500	0.10 ▲	0.88	11,300	11,500	11,300	13,670	157,205,000
29/12/2015	11,400	0.00 ■■	0.00	11,500	11,500	11,300	6,030	68,742,000
28/12/2015	11,400	-0.20 ▼	-1.72	11,500	11,500	11,400	23,270	265,278,000
25/12/2015	11,600	0.00 ■■	0.00	11,500	11,700	11,500	11,250	130,500,000
24/12/2015	11,600	-0.10 ▼	-0.85	11,500	11,600	11,500	6,380	74,008,000
23/12/2015	11,700	0.10 ▲	0.86	11,700	11,700	11,500	2,660	31,122,000
22/12/2015	11,600	0.10 ▲	0.87	11,500	11,600	11,500	510	5,916,000
21/12/2015	11,500	-0.20 ▼	-1.71	11,600	11,600	11,500	20,010	230,115,000
18/12/2015	11,700	0.10 ▲	0.86	11,600	11,700	11,600	10,210	119,457,000
17/12/2015	11,600	-0.10 ▼	-0.85	11,600	11,700	11,600	16,150	187,340,000
16/12/2015	11,700	0.00 ■■	0.00	11,700	11,700	11,700	11,800	138,060,000
15/12/2015	11,700	-0.10 ▼	-0.85	11,800	11,800	11,600	18,500	216,450,000
14/12/2015	11,800	0.00 ■■	0.00	11,600	11,900	11,600	38,200	450,760,000
11/12/2015	11,800	0.10 ▲	0.85	11,900	11,900	11,700	6,590	77,762,000
10/12/2015	11,700	-0.10 ▼	-0.85	11,700	11,700	11,700	1,150	13,455,000
09/12/2015	11,800	0.00 ■■	0.00	11,800	11,800	11,600	71,240	840,632,000
08/12/2015	11,800	0.00 ■■	0.00	11,600	11,800	11,600	16,110	190,098,000
07/12/2015	11,800	0.10 ▲	0.85	11,700	11,800	11,700	14,490	170,982,000
04/12/2015	11,700	-0.10 ▼	-0.85	11,800	11,800	11,700	7,260	84,942,000
03/12/2015	11,800	0.00 ■■	0.00	11,800	11,800	11,800	11,500	135,700,000
02/12/2015	11,800	0.00 ■■	0.00	11,600	11,800	11,600	10,780	127,204,000
01/12/2015	11,800	-0.10 ▼	-0.84	11,900	11,900	11,800	10,010	118,118,000
30/11/2015	11,900	0.00 ■■	0.00	11,700	11,900	11,600	4,630	55,097,000
27/11/2015	11,900	0.10 ▲	0.85	11,700	11,900	11,700	7,860	93,534,000
26/11/2015	11,800	0.10 ▲	0.85	11,800	11,800	11,800	1,220	14,396,000
25/11/2015	11,700	-0.20 ▼	-1.68	11,700	11,800	11,700	2,030	23,751,000
24/11/2015	11,900	0.10 ▲	0.85	11,900	11,900	11,900	350	4,165,000
23/11/2015	11,800	0.10 ▲	0.85	11,800	11,900	11,800	26,330	310,694,000
20/11/2015	11,700	-0.30 ▼	-2.50	11,700	11,800	11,700	14,230	166,491,000
19/11/2015	12,000	0.00 ■■	0.00	11,800	12,000	11,800	16,380	196,560,000
18/11/2015	12,000	0.10 ▲	0.84	12,000	12,000	11,800	24,410	292,920,000
17/11/2015	11,900	0.40 ▲	3.48	11,500	11,900	11,500	6,680	79,492,000
16/11/2015	11,500	-0.20 ▼	-1.71	11,400	11,600	11,400	21,750	250,125,000
13/11/2015	11,700	-0.10 ▼	-0.85	12,000	12,000	11,700	15,130	177,021,000
12/11/2015	11,800	-0.30 ▼	-2.48	12,100	12,100	11,800	9,430	111,274,000
11/11/2015	12,100	0.00 ■■	0.00	12,100	12,400	12,000	8,050	97,405,000
10/11/2015	12,100	0.20 ▲	1.68	12,100	12,200	12,000	9,210	111,441,000
09/11/2015	12,400	-0.10 ▼	-0.80	12,400	12,400	12,300	42,300	524,520,000
06/11/2015	12,500	0.10 ▲	0.81	12,400	12,500	12,300	12,360	154,500,000
05/11/2015	12,400	0.10 ▲	0.81	12,300	12,400	12,300	53,200	659,680,000
04/11/2015	12,300	-0.60 ▼	-4.65	12,900	12,900	12,300	47,080	579,084,000
03/11/2015	12,900	0.00 ■■	0.00	12,500	13,300	12,300	191,640	2,472,156,000
02/11/2015	12,900	-0.10 ▼	-0.77	12,900	13,000	12,900	45,210	583,209,000
30/10/2015	13,000	0.30 ▲	2.36	12,700	13,000	12,700	53,320	693,160,000
29/10/2015	12,700	0.10 ▲	0.79	12,600	12,700	12,500	32,840	417,068,000
28/10/2015	12,600	0.00 ■■	0.00	12,600	12,600	12,400	62,970	793,422,000
27/10/2015	12,600	0.10 ▲	0.80	12,500	12,700	12,400	63,110	795,186,000
26/10/2015	12,500	0.00 ■■	0.00	12,400	12,500	12,300	14,950	186,875,000
23/10/2015	12,500	0.00 ■■	0.00	12,500	12,500	12,400	72,420	905,250,000
22/10/2015	12,500	0.00 ■■	0.00	12,600	12,600	12,400	32,860	410,750,000
21/10/2015	12,500	0.10 ▲	0.81	12,400	12,500	12,300	11,540	144,250,000
20/10/2015	12,400	-0.10 ▼	-0.80	12,500	12,500	12,400	14,390	178,436,000
19/10/2015	12,500	0.10 ▲	0.81	12,400	12,600	12,400	32,380	404,750,000
16/10/2015	12,400	0.00 ■■	0.00	12,200	12,400	12,200	69,410	860,684,000
15/10/2015	12,400	0.10 ▲	0.81	12,300	12,400	12,200	90,700	1,124,680,000
14/10/2015	12,300	0.00 ■■	0.00	12,300	12,300	12,200	37,370	459,651,000
13/10/2015	12,300	-0.10 ▼	-0.81	12,300	12,300	12,300	22,050	271,215,000
12/10/2015	12,400	0.10 ▲	0.81	12,200	12,400	12,200	43,670	541,508,000
09/10/2015	12,300	0.00 ■■	0.00	12,400	12,400	12,200	31,360	385,728,000
08/10/2015	12,300	0.00 ■■	0.00	12,200	12,300	12,200	73,810	907,863,000
07/10/2015	12,300	-0.10 ▼	-0.81	12,300	12,300	12,200	33,530	412,419,000
06/10/2015	12,400	0.10 ▲	0.81	12,500	12,500	12,300	37,440	464,256,000
05/10/2015	12,300	0.10 ▲	0.82	12,200	12,400	12,000	41,170	506,391,000
02/10/2015	12,200	0.10 ▲	0.83	12,000	12,300	12,000	79,730	972,706,000
01/10/2015	12,100	0.00 ■■	0.00	12,000	12,100	12,000	62,330	754,193,000
30/09/2015	12,100	0.10 ▲	0.83	12,000	12,100	12,000	70,970	858,737,000
29/09/2015	12,000	0.10 ▲	0.84	11,900	12,000	11,900	87,720	1,052,640,000
28/09/2015	11,900	-0.20 ▼	-1.65	12,100	12,100	11,900	21,890	260,491,000
25/09/2015	12,100	0.10 ▲	0.83	11,900	12,100	11,900	31,040	375,584,000
24/09/2015	12,000	0.00 ■■	0.00	12,000	12,000	11,900	46,260	555,120,000
23/09/2015	12,000	0.00 ■■	0.00	12,000	12,000	11,900	56,130	673,560,000
22/09/2015	12,000	0.10 ▲	0.84	11,900	12,000	11,900	21,120	253,440,000
21/09/2015	11,900	0.00 ■■	0.00	11,900	12,000	11,900	11,900	141,610,000
18/09/2015	11,900	0.10 ▲	0.85	11,800	12,000	11,800	45,830	545,377,000
17/09/2015	11,800	-0.20 ▼	-1.67	11,900	12,000	11,700	73,890	871,902,000
16/09/2015	12,000	0.20 ▲	1.69	11,700	12,000	11,700	45,240	542,880,000
15/09/2015	11,800	0.10 ▲	0.85	11,700	11,900	11,700	20,300	239,540,000
14/09/2015	11,700	-0.30 ▼	-2.50	11,200	11,900	11,200	105,050	1,229,085,000
11/09/2015	12,000	0.00 ■■	0.00	12,000	12,000	11,900	48,520	582,240,000
10/09/2015	12,000	0.00 ■■	0.00	12,000	12,000	11,900	53,400	640,800,000
09/09/2015	12,000	0.10 ▲	0.84	12,000	12,000	11,900	55,720	668,640,000
08/09/2015	11,900	0.00 ■■	0.00	11,800	12,000	11,800	95,980	1,142,162,000
07/09/2015	11,900	0.00 ■■	0.00	12,000	12,000	11,800	114,730	1,365,287,000
04/09/2015	11,900	-0.20 ▼	-1.65	12,000	12,300	11,900	160,190	1,906,261,000
03/09/2015	12,100	-0.20 ▼	-1.63	12,200	12,300	12,000	171,550	2,075,755,000
01/09/2015	12,300	-0.10 ▼	-0.81	12,300	12,500	12,200	308,910	3,799,593,000
31/08/2015	12,400	-0.30 ▼	-2.36	12,500	12,600	12,300	269,630	3,343,412,000
28/08/2015	12,700	-0.10 ▼	-0.78	12,700	12,800	12,600	289,680	3,678,936,000
27/08/2015	12,800	0.00 ■■	0.00	12,800	13,000	12,600	281,160	3,598,848,000
26/08/2015	12,800	0.30 ▲	2.40	12,600	12,800	12,500	48,960	626,688,000
25/08/2015	12,500	0.00 ■■	0.00	12,400	12,500	12,300	113,180	1,414,750,000
24/08/2015	12,500	-0.90 ▼	-6.72	13,500	13,600	12,500	147,400	1,842,500,000
21/08/2015	13,400	-0.20 ▼	-1.47	13,500	13,500	13,200	70,690	947,246,000
20/08/2015	13,600	0.00 ■■	0.00	13,600	13,800	13,500	54,610	742,696,000
19/08/2015	13,600	0.00 ■■	0.00	13,800	13,800	13,500	10,840	147,424,000
18/08/2015	13,600	0.70 ▲	5.43	13,000	13,800	13,000	226,440	3,079,584,000
17/08/2015	12,900	-0.10 ▼	-0.77	12,900	13,000	12,900	199,540	2,574,066,000
14/08/2015	13,000	0.10 ▲	0.78	12,900	13,000	12,900	59,910	778,830,000
13/08/2015	12,900	0.00 ■■	0.00	12,900	12,900	12,700	33,560	432,924,000
12/08/2015	12,900	0.40 ▲	3.20	12,400	13,100	12,400	151,030	1,948,287,000
11/08/2015	12,500	0.00 ■■	0.00	12,300	12,500	12,300	4,220	52,750,000
10/08/2015	12,500	0.10 ▲	0.81	12,400	12,500	12,300	52,600	657,500,000
07/08/2015	12,400	0.10 ▲	0.81	12,300	12,400	12,300	6,570	81,468,000
06/08/2015	12,300	-0.10 ▼	-0.81	12,500	12,500	12,300	4,300	52,890,000
05/08/2015	12,400	0.00 ■■	0.00	12,300	12,500	12,300	32,560	403,744,000
04/08/2015	12,400	0.10 ▲	0.81	12,300	12,400	12,300	44,180	547,832,000
03/08/2015	12,300	0.00 ■■	0.00	12,400	12,400	12,200	66,350	816,105,000
31/07/2015	12,300	0.00 ■■	0.00	12,400	12,400	12,300	11,010	135,423,000
30/07/2015	12,300	0.10 ▲	0.82	12,300	12,300	12,300	24,200	297,660,000
29/07/2015	12,200	0.10 ▲	0.83	12,200	12,200	12,200	15,950	194,590,000
28/07/2015	12,100	-0.10 ▼	-0.82	12,200	12,400	12,100	101,750	1,231,175,000
27/07/2015	12,200	0.00 ■■	0.00	12,200	12,200	12,200	3,740	45,628,000
24/07/2015	12,200	0.00 ■■	0.00	12,400	12,400	12,100	13,440	163,968,000
23/07/2015	12,200	-0.10 ▼	-0.81	12,300	12,300	12,200	13,710	167,262,000
22/07/2015	12,300	0.10 ▲	0.82	12,200	12,300	12,200	7,020	86,346,000
21/07/2015	12,200	-0.10 ▼	-0.81	12,400	12,400	12,100	44,050	537,410,000
20/07/2015	12,300	-0.10 ▼	-0.81	12,100	12,300	12,100	11,500	141,450,000
17/07/2015	12,400	0.10 ▲	0.81	12,200	12,400	12,200	43,840	543,616,000
16/07/2015	12,300	0.00 ■■	0.00	12,300	12,300	12,300	25,720	316,356,000
15/07/2015	12,300	0.10 ▲	0.82	12,400	12,400	12,300	26,790	329,517,000
14/07/2015	12,200	-0.10 ▼	-0.81	12,300	12,300	12,100	55,700	679,540,000
13/07/2015	12,300	0.00 ■■	0.00	12,300	12,300	12,000	87,540	1,076,742,000
10/07/2015	12,300	0.10 ▲	0.82	12,300	12,300	12,300	13,970	171,831,000
09/07/2015	12,200	-0.20 ▼	-1.61	12,300	12,300	12,100	38,200	466,040,000
08/07/2015	12,400	-0.10 ▼	-0.80	12,500	12,700	12,300	8,790	108,996,000
07/07/2015	12,500	0.00 ■■	0.00	12,200	12,500	12,100	19,770	247,125,000
06/07/2015	12,500	0.20 ▲	1.63	12,200	12,500	12,200	19,500	243,750,000
03/07/2015	12,300	0.00 ■■	0.00	12,200	12,300	12,100	64,400	792,120,000
02/07/2015	12,300	0.00 ■■	0.00	12,300	12,300	12,200	39,520	486,096,000
01/07/2015	12,300	0.00 ■■	0.00	12,300	12,300	12,200	23,000	282,900,000
30/06/2015	12,300	0.10 ▲	0.82	12,200	12,300	12,200	30,050	369,615,000
29/06/2015	12,200	-0.20 ▼	-1.61	12,200	12,300	12,200	23,540	287,188,000
26/06/2015	12,400	0.00 ■■	0.00	12,100	12,400	12,100	19,780	245,272,000
25/06/2015	12,400	0.10 ▲	0.81	12,300	12,400	12,200	15,940	197,656,000
24/06/2015	12,300	0.00 ■■	0.00	12,300	12,300	12,300	23,140	284,622,000
23/06/2015	12,300	-0.10 ▼	-0.81	12,400	12,500	12,300	45,130	555,099,000
22/06/2015	12,400	0.10 ▲	0.81	12,200	12,400	12,100	51,340	636,616,000
19/06/2015	12,300	-0.10 ▼	-0.81	12,400	12,400	12,200	49,040	603,192,000
18/06/2015	12,400	0.00 ■■	0.00	12,300	12,400	12,300	4,500	55,800,000
17/06/2015	12,400	0.00 ■■	0.00	12,300	12,400	12,300	4,900	60,760,000
16/06/2015	12,400	0.00 ■■	0.00	12,400	12,400	12,200	8,650	107,260,000
15/06/2015	12,400	0.00 ■■	0.00	12,500	12,500	12,300	1,360	16,864,000
12/06/2015	12,400	-0.10 ▼	-0.80	12,400	12,400	12,200	22,380	277,512,000
11/06/2015	12,500	0.10 ▲	0.81	12,400	12,600	11,600	14,260	178,250,000
10/06/2015	12,400	-0.10 ▼	-0.80	12,500	12,500	12,300	19,020	235,848,000
09/06/2015	12,500	0.00 ■■	0.00	12,600	12,600	12,500	29,120	364,000,000
08/06/2015	12,500	0.10 ▲	0.81	12,400	12,600	12,400	73,580	919,750,000
05/06/2015	12,400	0.10 ▲	0.81	12,300	12,400	12,200	29,000	359,600,000
04/06/2015	12,300	0.00 ■■	0.00	12,300	12,300	12,200	19,610	241,203,000
03/06/2015	12,300	0.10 ▲	0.82	12,400	12,400	12,100	80,250	987,075,000
02/06/2015	12,200	-0.10 ▼	-0.81	12,200	12,400	12,100	77,050	940,010,000
01/06/2015	12,300	-0.10 ▼	-0.81	12,500	12,500	12,300	122,000	1,500,600,000
29/05/2015	12,400	0.00 ■■	0.00	12,300	12,500	12,300	123,690	1,533,756,000
28/05/2015	12,400	0.20 ▲	1.64	12,200	12,500	12,200	84,470	1,047,428,000
27/05/2015	12,200	-0.10 ▼	-0.81	12,300	12,300	12,100	20,770	253,394,000
26/05/2015	12,300	0.10 ▲	0.82	12,200	12,300	12,200	66,730	820,779,000
25/05/2015	12,200	0.00 ■■	0.00	12,300	12,300	12,000	28,150	343,430,000
22/05/2015	12,200	-0.10 ▼	-0.81	12,400	12,400	12,000	21,870	266,814,000
21/05/2015	12,300	-0.10 ▼	-0.81	12,400	12,400	12,200	56,830	699,009,000
20/05/2015	12,400	0.00 ■■	0.00	12,400	12,400	12,200	79,530	986,172,000
19/05/2015	12,400	0.30 ▲	2.48	12,500	12,500	12,100	20,020	248,248,000
18/05/2015	12,100	-0.50 ▼	-3.97	12,500	12,500	12,100	38,180	461,978,000
15/05/2015	12,600	0.00 ■■	0.00	12,700	12,800	12,500	37,050	466,830,000
14/05/2015	13,200	-0.10 ▼	-0.75	13,300	13,300	13,200	9,040	119,328,000
13/05/2015	13,300	0.00 ■■	0.00	13,300	13,300	13,000	44,550	592,515,000
12/05/2015	13,300	-0.10 ▼	-0.75	13,200	13,400	13,200	18,260	242,858,000
11/05/2015	13,400	0.00 ■■	0.00	13,400	13,400	13,300	19,780	265,052,000
08/05/2015	13,400	-0.10 ▼	-0.74	13,400	13,400	13,300	32,910	440,994,000
07/05/2015	13,500	-0.10 ▼	-0.74	13,500	13,500	13,400	47,830	645,705,000
06/05/2015	13,600	0.10 ▲	0.74	13,400	13,600	13,400	46,620	634,032,000
05/05/2015	13,500	0.20 ▲	1.50	13,400	13,500	13,300	56,620	764,370,000
04/05/2015	13,300	-0.30 ▼	-2.21	13,600	13,600	13,300	25,480	338,884,000
27/04/2015	13,600	0.00 ■■	0.00	13,600	13,600	13,500	52,820	718,352,000
24/04/2015	13,600	0.00 ■■	0.00	13,600	13,700	13,600	38,800	527,680,000
23/04/2015	13,600	0.00 ■■	0.00	13,600	13,600	13,600	17,540	238,544,000
22/04/2015	13,600	-0.10 ▼	-0.73	13,600	13,600	13,600	29,060	395,216,000
21/04/2015	13,700	0.10 ▲	0.74	13,600	13,700	13,600	39,020	534,574,000
20/04/2015	13,600	-0.10 ▼	-0.73	13,700	13,700	13,500	30,790	418,744,000
17/04/2015	13,700	0.20 ▲	1.48	13,500	13,700	13,500	84,610	1,159,157,000
16/04/2015	13,500	0.00 ■■	0.00	13,400	13,600	13,400	21,320	287,820,000
15/04/2015	13,500	0.10 ▲	0.75	13,300	13,500	13,300	71,800	969,300,000
14/04/2015	13,400	0.00 ■■	0.00	13,400	13,400	13,300	17,600	235,840,000
13/04/2015	13,400	0.00 ■■	0.00	13,400	13,500	13,300	37,830	506,922,000
10/04/2015	13,400	0.00 ■■	0.00	13,400	13,400	13,300	43,920	588,528,000
09/04/2015	13,400	0.00 ■■	0.00	13,400	13,400	12,900	14,610	195,774,000
08/04/2015	13,400	-0.10 ▼	-0.74	13,400	13,600	13,300	38,920	521,528,000
07/04/2015	13,500	0.00 ■■	0.00	13,500	13,500	13,400	49,300	665,550,000
06/04/2015	13,500	0.10 ▲	0.75	13,500	13,600	13,500	3,920	52,920,000
03/04/2015	13,400	-0.20 ▼	-1.47	13,600	13,600	13,400	27,280	365,552,000
02/04/2015	13,600	0.20 ▲	1.49	13,400	13,600	13,400	12,960	176,256,000
01/04/2015	13,400	-0.20 ▼	-1.47	13,500	13,500	13,400	10,620	142,308,000
31/03/2015	13,600	0.20 ▲	1.49	13,500	13,600	13,500	510	6,936,000
30/03/2015	13,400	0.00 ■■	0.00	13,400	13,400	13,300	43,610	584,374,000
27/03/2015	13,400	-0.20 ▼	-1.47	13,500	13,500	13,400	19,170	256,878,000
26/03/2015	13,600	0.00 ■■	0.00	13,500	13,600	13,500	20,010	272,136,000
25/03/2015	13,600	0.00 ■■	0.00	13,500	13,600	13,500	29,200	397,120,000
24/03/2015	13,600	0.00 ■■	0.00	13,500	13,600	13,500	30,940	420,784,000
23/03/2015	13,600	0.00 ■■	0.00	13,600	13,600	13,500	175,010	2,380,136,000
20/03/2015	13,600	-0.10 ▼	-0.73	13,700	13,700	13,600	56,230	764,728,000
19/03/2015	13,700	0.10 ▲	0.74	13,700	13,900	13,600	52,720	722,264,000
18/03/2015	13,600	-0.10 ▼	-0.73	13,600	13,600	13,600	49,400	671,840,000
17/03/2015	13,700	0.00 ■■	0.00	13,700	13,800	13,600	167,650	2,296,805,000
16/03/2015	13,700	-0.20 ▼	-1.44	13,800	13,800	13,600	43,770	599,649,000
13/03/2015	13,900	0.10 ▲	0.72	13,800	13,900	13,800	9,300	129,270,000
12/03/2015	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	57,500	793,500,000
11/03/2015	13,900	-0.10 ▼	-0.71	14,000	14,000	13,800	87,050	1,209,995,000
10/03/2015	14,000	0.00 ■■	0.00	14,000	14,000	13,900	15,700	219,800,000
09/03/2015	14,000	-0.30 ▼	-2.10	14,300	14,300	14,000	26,780	374,920,000
06/03/2015	14,300	0.30 ▲	2.14	14,200	14,300	13,900	45,600	652,080,000
05/03/2015	14,000	0.00 ■■	0.00	13,900	14,000	13,800	30,530	427,420,000
04/03/2015	14,000	0.20 ▲	1.45	14,000	14,000	13,800	14,020	196,280,000
03/03/2015	13,800	-0.10 ▼	-0.72	13,900	14,000	13,800	21,890	302,082,000
02/03/2015	13,900	0.10 ▲	0.72	13,900	13,900	13,900	5,940	82,566,000
27/02/2015	13,800	0.00 ■■	0.00	13,900	13,900	13,800	12,500	172,500,000
26/02/2015	13,800	0.00 ■■	0.00	13,800	13,800	13,800	5,000	69,000,000
25/02/2015	13,800	-0.40 ▼	-2.82	14,100	14,100	13,800	3,700	51,060,000
24/02/2015	14,200	0.10 ▲	0.71	14,100	14,200	13,800	960	13,632,000
13/02/2015	14,100	0.20 ▲	1.44	13,800	14,200	13,800	18,490	260,709,000
12/02/2015	13,900	0.10 ▲	0.72	13,900	13,900	13,900	21,710	301,769,000
11/02/2015	13,800	0.10 ▲	0.73	13,800	13,800	13,800	2,050	28,290,000
10/02/2015	13,700	-0.10 ▼	-0.72	13,800	13,800	13,700	6,720	92,064,000
09/02/2015	13,800	-0.10 ▼	-0.72	13,800	13,800	13,700	6,620	91,356,000
06/02/2015	13,900	0.00 ■■	0.00	13,800	13,900	13,600	36,060	501,234,000
05/02/2015	13,900	0.10 ▲	0.72	13,900	13,900	13,700	13,680	190,152,000
04/02/2015	13,800	0.00 ■■	0.00	13,800	13,900	13,800	20,470	282,486,000
03/02/2015	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	20,120	277,656,000
02/02/2015	13,900	0.00 ■■	0.00	14,000	14,000	13,900	17,750	246,725,000
30/01/2015	13,900	0.00 ■■	0.00	13,900	14,100	13,900	53,960	750,044,000
29/01/2015	13,900	0.00 ■■	0.00	13,900	13,900	13,900	10,000	139,000,000
28/01/2015	13,900	-0.20 ▼	-1.42	14,000	14,100	13,900	14,880	206,832,000
27/01/2015	14,100	0.20 ▲	1.44	13,900	14,100	13,900	17,740	250,134,000
26/01/2015	13,900	-0.30 ▼	-2.11	14,200	14,200	13,800	27,140	377,246,000
23/01/2015	14,200	0.30 ▲	2.16	13,800	14,200	13,800	1,650	23,430,000
22/01/2015	13,900	0.00 ■■	0.00	14,000	14,400	13,900	3,790	52,681,000
21/01/2015	13,900	-0.10 ▼	-0.71	13,800	14,000	13,800	7,600	105,640,000
20/01/2015	14,000	0.20 ▲	1.45	14,000	14,000	13,700	16,350	228,900,000
19/01/2015	13,800	-0.10 ▼	-0.72	13,800	13,800	13,800	4,000	55,200,000
16/01/2015	13,900	0.00 ■■	0.00	13,900	14,000	13,600	15,300	212,670,000
15/01/2015	13,900	-0.10 ▼	-0.71	14,000	14,000	13,900	9,650	134,135,000
14/01/2015	14,000	-0.10 ▼	-0.71	14,100	14,100	14,000	2,100	29,400,000
13/01/2015	14,100	0.20 ▲	1.44	13,900	14,200	13,900	31,440	443,304,000
12/01/2015	13,900	-0.10 ▼	-0.71	14,000	14,000	13,900	13,890	193,071,000
09/01/2015	14,000	0.10 ▲	0.72	13,800	14,000	13,800	18,330	256,620,000
08/01/2015	13,900	0.00 ■■	0.00	13,600	13,900	13,600	20	278,000
07/01/2015	13,900	0.30 ▲	2.21	13,700	13,900	13,600	19,030	264,517,000
06/01/2015	13,600	0.00 ■■	0.00	13,500	13,600	13,400	3,150	42,840,000
05/01/2015	13,600	-0.10 ▼	-0.73	13,800	13,900	13,300	1,050	14,280,000
31/12/2014	13,700	0.10 ▲	0.74	13,800	13,800	13,700	5,950	81,515,000
30/12/2014	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
29/12/2014	13,600	0.00 ■■	0.00	13,700	13,700	13,600	1,110	15,096,000
26/12/2014	13,600	-0.20 ▼	-1.45	13,800	13,800	13,600	8,980	122,128,000
25/12/2014	13,800	0.10 ▲	0.73	13,700	13,800	13,700	4,020	55,476,000
24/12/2014	13,700	-0.10 ▼	-0.72	13,700	13,700	13,700	100	1,370,000
23/12/2014	13,800	0.00 ■■	0.00	13,800	13,800	13,800	15,850	218,730,000
22/12/2014	13,800	0.00 ■■	0.00	13,800	13,800	13,700	10,010	138,138,000
19/12/2014	13,800	0.10 ▲	0.73	13,800	13,800	13,400	10,250	141,450,000
18/12/2014	13,700	0.20 ▲	1.48	13,500	13,800	13,500	14,460	198,102,000
17/12/2014	13,500	-0.10 ▼	-0.74	13,600	13,600	13,300	20,380	275,130,000
16/12/2014	13,600	-0.10 ▼	-0.73	13,800	13,800	13,600	7,900	107,440,000
15/12/2014	13,700	-0.10 ▼	-0.72	13,700	13,800	13,700	1,980	27,126,000
12/12/2014	13,800	0.20 ▲	1.47	13,600	13,800	13,600	3,860	53,268,000
11/12/2014	13,600	0.00 ■■	0.00	13,600	13,600	13,600	1,000	13,600,000
10/12/2014	13,600	0.00 ■■	0.00	13,700	13,700	13,600	2,010	27,336,000
09/12/2014	13,600	-0.10 ▼	-0.73	13,600	13,600	13,600	4,000	54,400,000
08/12/2014	13,700	-0.10 ▼	-0.72	13,800	13,800	13,600	16,370	224,269,000
05/12/2014	13,800	-0.20 ▼	-1.43	14,000	14,000	13,800	11,200	154,560,000
04/12/2014	14,000	0.00 ■■	0.00	13,800	14,000	13,800	5,020	70,280,000
03/12/2014	14,000	0.30 ▲	2.19	13,700	14,000	13,700	5,240	73,360,000
02/12/2014	13,700	-0.20 ▼	-1.44	13,800	14,000	13,700	22,460	307,702,000
01/12/2014	13,900	0.10 ▲	0.72	13,800	13,900	13,800	500	6,950,000
28/11/2014	13,800	0.10 ▲	0.73	13,800	13,800	13,800	500	6,900,000
27/11/2014	13,700	-0.10 ▼	-0.72	13,600	13,700	13,600	9,000	123,300,000
26/11/2014	13,800	0.20 ▲	1.47	13,600	13,800	13,600	4,900	67,620,000
25/11/2014	13,600	-0.20 ▼	-1.45	13,500	13,800	13,500	12,290	167,144,000
24/11/2014	13,800	0.20 ▲	1.47	13,600	13,800	13,600	11,010	151,938,000
21/11/2014	13,600	-0.20 ▼	-1.45	13,600	13,600	13,600	1,240	16,864,000
20/11/2014	13,800	0.10 ▲	0.73	13,800	13,800	13,200	23,780	328,164,000
19/11/2014	13,700	0.10 ▲	0.74	13,600	13,800	13,600	18,050	247,285,000
18/11/2014	13,600	-0.30 ▼	-2.16	13,900	13,900	13,600	10,100	137,360,000
17/11/2014	13,900	0.10 ▲	0.72	13,800	13,900	13,800	20,480	284,672,000
14/11/2014	13,800	0.00 ■■	0.00	13,800	13,800	13,800	2,000	27,600,000
13/11/2014	13,800	0.00 ■■	0.00	13,800	13,800	13,800	12,000	165,600,000
12/11/2014	13,800	0.00 ■■	0.00	13,800	13,800	13,700	17,010	234,738,000
11/11/2014	13,800	0.00 ■■	0.00	13,900	13,900	13,700	13,230	182,574,000
10/11/2014	13,800	0.00 ■■	0.00	13,800	13,900	13,800	8,600	118,680,000
07/11/2014	13,800	-0.10 ▼	-0.72	13,800	13,800	13,800	2,520	34,776,000
06/11/2014	13,900	0.20 ▲	1.46	13,700	14,000	13,700	41,700	579,630,000
05/11/2014	14,200	0.00 ■■	0.00	14,400	14,400	14,200	31,780	451,276,000
04/11/2014	14,200	-0.10 ▼	-0.70	14,300	14,300	14,100	48,800	692,960,000
03/11/2014	14,300	0.10 ▲	0.70	14,200	14,400	14,200	6,230	89,089,000
31/10/2014	14,200	0.10 ▲	0.71	14,100	14,200	14,000	36,410	517,022,000
30/10/2014	14,100	0.00 ■■	0.00	14,100	14,100	14,100	43,100	607,710,000
29/10/2014	14,100	0.10 ▲	0.71	14,000	14,100	14,000	10,020	141,282,000
28/10/2014	14,000	0.00 ■■	0.00	14,000	14,000	14,000	5,910	82,740,000
27/10/2014	14,000	0.00 ■■	0.00	14,100	14,100	13,800	22,570	315,980,000
24/10/2014	14,000	0.00 ■■	0.00	13,800	14,000	13,800	29,080	407,120,000
23/10/2014	14,000	-0.20 ▼	-1.41	14,100	14,100	13,900	6,120	85,680,000
22/10/2014	14,200	0.10 ▲	0.71	14,100	14,200	14,100	4,490	63,758,000
21/10/2014	14,100	0.00 ■■	0.00	14,100	14,100	14,000	15,300	215,730,000
20/10/2014	14,100	0.00 ■■	0.00	14,000	14,100	14,000	3,500	49,350,000
17/10/2014	14,100	-0.10 ▼	-0.70	14,000	14,100	13,900	25,120	354,192,000
16/10/2014	14,200	0.00 ■■	0.00	14,100	14,200	13,800	31,240	443,608,000
15/10/2014	14,200	0.10 ▲	0.71	14,000	14,200	14,000	22,700	322,340,000
14/10/2014	14,100	-0.20 ▼	-1.40	14,100	14,200	14,100	39,240	553,284,000
13/10/2014	14,300	0.20 ▲	1.42	14,200	14,300	14,100	6,010	85,943,000
10/10/2014	14,100	-0.20 ▼	-1.40	14,200	14,200	14,100	24,580	346,578,000
09/10/2014	14,300	-0.10 ▼	-0.69	14,300	14,300	14,300	8,100	115,830,000
08/10/2014	14,400	0.20 ▲	1.41	14,200	14,400	14,200	23,500	338,400,000
07/10/2014	14,200	-0.10 ▼	-0.70	14,300	14,300	14,200	23,350	331,570,000
06/10/2014	14,300	0.10 ▲	0.70	14,200	14,300	14,100	16,320	233,376,000
03/10/2014	14,200	0.20 ▲	1.43	14,000	14,200	14,000	45,050	639,710,000
02/10/2014	14,000	0.00 ■■	0.00	14,000	14,100	14,000	25,680	359,520,000
01/10/2014	14,000	0.00 ■■	0.00	14,000	14,100	13,900	33,550	469,700,000
30/09/2014	14,000	0.00 ■■	0.00	14,000	14,000	13,900	5,680	79,520,000
29/09/2014	14,000	0.00 ■■	0.00	14,000	14,000	14,000	1,000	14,000,000
26/09/2014	14,000	0.00 ■■	0.00	14,000	14,100	13,900	18,890	264,460,000
25/09/2014	14,000	0.20 ▲	1.45	14,000	14,000	13,900	23,960	335,440,000
24/09/2014	13,800	0.00 ■■	0.00	13,800	13,800	13,800	8,610	118,818,000
23/09/2014	13,800	0.00 ■■	0.00	13,800	13,900	13,800	23,150	319,470,000
22/09/2014	13,800	0.00 ■■	0.00	13,800	13,800	13,800	29,760	410,688,000
19/09/2014	13,800	-0.10 ▼	-0.72	13,800	13,900	13,800	3,720	51,336,000
18/09/2014	13,900	-0.10 ▼	-0.71	13,900	13,900	13,900	5,010	69,639,000
17/09/2014	14,000	0.10 ▲	0.72	13,900	14,000	13,800	58,620	820,680,000
16/09/2014	13,900	0.10 ▲	0.72	13,800	13,900	13,700	22,040	306,356,000
15/09/2014	13,800	-0.10 ▼	-0.72	14,000	14,000	13,800	33,190	458,022,000
12/09/2014	13,900	-0.10 ▼	-0.71	14,000	14,000	13,800	12,410	172,499,000
11/09/2014	14,000	0.00 ■■	0.00	13,800	14,200	13,800	35,230	493,220,000
10/09/2014	14,000	0.00 ■■	0.00	13,500	14,000	13,500	12,420	173,880,000
09/09/2014	14,000	-0.20 ▼	-1.41	14,200	14,200	14,000	45,790	641,060,000
08/09/2014	14,200	0.10 ▲	0.71	14,100	14,200	14,000	20,000	284,000,000
05/09/2014	14,100	0.00 ■■	0.00	14,200	14,200	14,000	23,910	337,131,000
04/09/2014	14,100	0.10 ▲	0.71	14,000	14,100	14,000	19,670	277,347,000
03/09/2014	14,000	0.00 ■■	0.00	14,000	14,000	14,000	29,700	415,800,000
29/08/2014	14,000	0.00 ■■	0.00	13,900	14,000	13,900	13,000	182,000,000
28/08/2014	14,000	0.30 ▲	2.19	13,900	14,100	13,900	44,340	620,760,000
27/08/2014	13,700	-0.20 ▼	-1.44	13,900	13,900	13,500	121,430	1,663,591,000
26/08/2014	13,900	0.00 ■■	0.00	13,900	14,000	13,900	16,250	225,875,000
25/08/2014	13,900	-0.10 ▼	-0.71	13,900	14,000	13,900	10,960	152,344,000
22/08/2014	14,000	0.10 ▲	0.72	13,900	14,000	13,900	17,840	249,760,000
21/08/2014	13,900	0.10 ▲	0.72	13,800	13,900	13,700	20,860	289,954,000
20/08/2014	13,800	0.00 ■■	0.00	13,900	13,900	13,700	5,510	76,038,000
19/08/2014	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	8,560	118,128,000
18/08/2014	13,900	0.20 ▲	1.46	13,700	13,900	13,700	130	1,807,000
15/08/2014	13,700	-0.20 ▼	-1.44	13,900	13,900	13,700	17,780	243,586,000
14/08/2014	13,900	-0.10 ▼	-0.71	13,800	13,900	13,700	14,090	195,851,000
13/08/2014	14,000	0.30 ▲	2.19	13,700	14,000	13,700	7,200	100,800,000
12/08/2014	13,700	0.00 ■■	0.00	13,700	13,700	13,600	22,150	303,455,000
11/08/2014	13,700	-0.20 ▼	-1.44	13,800	14,100	13,700	9,930	136,041,000
08/08/2014	13,900	0.10 ▲	0.72	13,800	14,200	13,700	48,840	678,876,000
07/08/2014	13,800	0.00 ■■	0.00	13,700	13,800	13,700	32,370	446,706,000
06/08/2014	13,800	0.10 ▲	0.73	13,700	13,800	13,700	36,420	502,596,000
05/08/2014	13,700	0.00 ■■	0.00	13,600	13,700	13,600	50,130	686,781,000
04/08/2014	13,700	0.00 ■■	0.00	13,500	13,700	13,500	14,220	194,814,000
01/08/2014	13,700	0.00 ■■	0.00	13,700	13,700	13,500	33,270	455,799,000
31/07/2014	13,700	0.10 ▲	0.74	13,500	13,700	13,500	11,400	156,180,000
30/07/2014	13,600	0.00 ■■	0.00	13,500	13,600	13,500	12,510	170,136,000
29/07/2014	13,600	0.30 ▲	2.26	13,300	13,600	13,300	20,740	282,064,000
28/07/2014	13,300	-0.30 ▼	-2.21	13,500	13,600	13,300	37,590	499,947,000
25/07/2014	13,600	0.00 ■■	0.00	13,500	13,700	13,500	13,140	178,704,000
24/07/2014	13,600	0.00 ■■	0.00	13,500	13,600	13,500	11,030	150,008,000
23/07/2014	13,600	0.10 ▲	0.74	13,500	13,600	13,500	40,150	546,040,000
22/07/2014	13,500	-0.10 ▼	-0.74	13,400	13,500	13,400	15,090	203,715,000
21/07/2014	13,600	0.30 ▲	2.26	13,300	13,600	13,300	33,360	453,696,000
18/07/2014	13,300	-0.20 ▼	-1.48	13,500	13,500	13,300	29,400	391,020,000
17/07/2014	13,500	-0.10 ▼	-0.74	13,500	13,600	13,300	18,810	253,935,000
16/07/2014	13,600	0.10 ▲	0.74	13,700	13,800	13,600	22,370	304,232,000
15/07/2014	14,400	0.10 ▲	0.70	14,300	14,400	14,200	40,730	586,512,000
14/07/2014	14,300	0.00 ■■	0.00	14,000	14,300	14,000	14,860	212,498,000
11/07/2014	14,300	-0.10 ▼	-0.69	14,200	14,300	14,200	1,400	20,020,000
10/07/2014	14,400	-0.10 ▼	-0.69	14,400	14,400	14,200	13,410	193,104,000
09/07/2014	14,500	0.10 ▲	0.69	14,200	14,500	14,200	7,900	114,550,000
08/07/2014	14,400	0.00 ■■	0.00	14,300	14,400	14,300	14,490	208,656,000
07/07/2014	14,400	0.40 ▲	2.86	14,300	14,500	14,200	20,540	295,776,000
04/07/2014	14,000	0.10 ▲	0.72	14,200	14,200	14,000	6,090	85,260,000
03/07/2014	13,900	0.10 ▲	0.72	13,800	13,900	13,800	12,420	172,638,000
02/07/2014	13,800	-0.20 ▼	-1.43	13,800	14,100	13,800	15,800	218,040,000
01/07/2014	14,000	0.00 ■■	0.00	14,000	14,200	14,000	40,860	572,040,000
30/06/2014	14,000	0.00 ■■	0.00	14,000	14,100	14,000	19,530	273,420,000
27/06/2014	14,000	0.00 ■■	0.00	14,000	14,000	14,000	6,820	95,480,000
26/06/2014	14,000	0.20 ▲	1.45	13,900	14,000	13,800	17,610	246,540,000
25/06/2014	13,800	-0.20 ▼	-1.43	13,900	14,000	13,800	73,460	1,013,748,000
24/06/2014	14,000	0.00 ■■	0.00	14,000	14,000	13,900	12,250	171,500,000
23/06/2014	14,000	0.40 ▲	2.94	14,200	14,200	13,800	4,130	57,820,000
20/06/2014	13,600	-0.20 ▼	-1.45	13,800	13,800	13,600	26,350	358,360,000
19/06/2014	13,800	0.00 ■■	0.00	13,800	13,800	13,600	22,960	316,848,000
18/06/2014	13,800	-0.10 ▼	-0.72	13,800	13,900	13,800	36,040	497,352,000
17/06/2014	13,900	0.10 ▲	0.72	13,800	13,900	13,800	24,150	335,685,000
16/06/2014	13,800	-0.10 ▼	-0.72	13,900	14,100	13,800	23,290	321,402,000
13/06/2014	13,900	-0.10 ▼	-0.71	13,900	14,300	13,900	16,520	229,628,000
12/06/2014	14,000	0.10 ▲	0.72	13,900	14,000	13,800	15,470	216,580,000
11/06/2014	13,900	0.20 ▲	1.46	13,800	13,900	13,800	13,860	192,654,000
10/06/2014	13,700	-0.20 ▼	-1.44	13,800	13,800	13,700	24,600	337,020,000
09/06/2014	13,900	0.10 ▲	0.72	13,800	14,000	13,800	25,840	359,176,000
06/06/2014	13,800	-0.10 ▼	-0.72	13,900	13,900	13,800	7,100	97,980,000
05/06/2014	13,900	0.00 ■■	0.00	13,900	13,900	13,900	5,500	76,450,000
04/06/2014	13,900	0.10 ▲	0.72	14,400	14,400	13,800	24,750	344,025,000
03/06/2014	13,800	-0.10 ▼	-0.72	13,800	13,900	13,800	14,050	193,890,000
02/06/2014	13,900	0.00 ■■	0.00	13,800	13,900	13,800	22,760	316,364,000
30/05/2014	13,900	-0.20 ▼	-1.42	14,000	14,000	13,900	22,200	308,580,000
29/05/2014	14,100	-0.20 ▼	-1.40	14,200	14,200	14,000	22,480	316,968,000
28/05/2014	14,300	0.00 ■■	0.00	14,500	14,500	14,100	19,920	284,856,000
27/05/2014	14,300	0.30 ▲	2.14	14,000	14,500	14,000	51,480	736,164,000
26/05/2014	14,000	0.40 ▲	2.94	13,600	14,300	13,600	33,230	465,220,000
23/05/2014	13,600	-0.30 ▼	-2.16	13,900	13,900	13,600	11,790	160,344,000
22/05/2014	13,900	0.10 ▲	0.72	13,800	13,900	13,500	20,770	288,703,000
21/05/2014	13,800	0.10 ▲	0.73	13,800	14,000	13,600	24,370	336,306,000
20/05/2014	13,700	-0.10 ▼	-0.72	13,400	13,800	13,200	45,860	628,282,000
19/05/2014	13,800	-0.20 ▼	-1.43	13,900	13,900	13,800	18,920	261,096,000
16/05/2014	14,000	0.00 ■■	0.00	14,200	14,200	13,400	73,320	1,026,480,000
15/05/2014	14,000	-0.30 ▼	-2.10	14,400	14,400	13,900	34,140	477,960,000
14/05/2014	14,300	0.20 ▲	1.42	14,200	14,500	14,000	250,130	3,576,859,000
13/05/2014	14,100	0.20 ▲	1.44	13,900	14,400	13,800	146,470	2,065,227,000
12/05/2014	13,900	-0.20 ▼	-1.42	14,100	14,100	13,800	494,660	6,875,774,000
09/05/2014	14,100	0.70 ▲	5.22	13,400	14,100	13,400	52,990	747,159,000
08/05/2014	13,400	-1.00 ▼	-6.94	14,400	14,400	13,400	225,960	3,027,864,000
07/05/2014	14,400	0.10 ▲	0.70	14,600	14,600	14,200	30,110	433,584,000
06/05/2014	14,300	-0.10 ▼	-0.69	13,900	14,300	13,800	49,420	706,706,000
05/05/2014	14,400	-0.40 ▼	-2.70	14,500	14,700	14,400	149,810	2,157,264,000
29/04/2014	14,800	-0.20 ▼	-1.33	15,000	15,000	14,800	89,210	1,320,308,000
28/04/2014	15,000	0.10 ▲	0.67	14,600	15,100	14,600	35,290	529,350,000
25/04/2014	14,900	-0.10 ▼	-0.67	15,200	15,200	14,800	50,190	747,831,000
24/04/2014	15,000	0.40 ▲	2.74	14,600	15,200	14,600	189,900	2,848,500,000
23/04/2014	14,600	0.00 ■■	0.00	14,800	14,800	14,400	56,580	826,068,000
22/04/2014	14,600	0.50 ▲	3.55	14,600	14,600	14,000	67,010	978,346,000
21/04/2014	14,100	0.10 ▲	0.71	14,100	14,500	14,100	83,990	1,184,259,000
18/04/2014	14,000	-0.90 ▼	-6.04	14,900	14,900	14,000	103,050	1,442,700,000
17/04/2014	14,900	0.90 ▲	6.43	14,100	14,900	14,000	98,940	1,474,206,000
16/04/2014	14,000	-0.50 ▼	-3.45	14,500	14,500	13,600	250,890	3,512,460,000
15/04/2014	14,500	-1.00 ▼	-6.45	15,300	15,500	14,500	359,940	5,219,130,000
14/04/2014	15,500	-1.00 ▼	-6.06	16,400	16,400	15,500	343,330	5,321,615,000
11/04/2014	16,500	-0.10 ▼	-0.60	16,600	16,600	16,400	375,360	6,193,440,000
10/04/2014	16,600	0.20 ▲	1.22	16,400	16,900	16,400	304,110	5,048,226,000
08/04/2014	16,400	0.30 ▲	1.86	16,000	16,400	15,800	329,870	5,409,868,000
07/04/2014	16,100	0.60 ▲	3.87	15,600	16,100	15,400	730,980	11,768,778,000
04/04/2014	15,500	0.50 ▲	3.33	15,100	15,700	15,100	475,940	7,377,070,000
03/04/2014	15,000	0.00 ■■	0.00	15,000	15,200	15,000	200,750	3,011,250,000
02/04/2014	15,000	-0.30 ▼	-1.96	15,000	15,300	14,500	640,320	9,604,800,000
01/04/2014	15,300	-0.20 ▼	-1.29	15,300	15,500	15,000	543,460	8,314,938,000
31/03/2014	15,500	1.00 ▲	6.90	14,900	15,500	14,800	1,258,160	19,501,480,000
28/03/2014	14,500	0.20 ▲	1.40	14,300	14,700	14,300	437,140	6,338,530,000
27/03/2014	14,300	0.00 ■■	0.00	14,200	14,300	14,100	245,170	3,505,931,000
26/03/2014	14,300	0.00 ■■	0.00	14,300	14,500	13,900	586,790	8,391,097,000
25/03/2014	14,300	0.40 ▲	2.88	13,900	14,700	13,800	989,350	14,147,705,000
24/03/2014	13,900	0.20 ▲	1.46	13,900	14,000	13,600	285,170	3,963,863,000
21/03/2014	13,700	0.40 ▲	3.01	13,300	13,900	13,300	459,010	6,288,437,000
20/03/2014	13,300	-0.10 ▼	-0.75	13,300	13,400	13,200	153,340	2,039,422,000
19/03/2014	13,400	0.10 ▲	0.75	13,400	13,400	13,200	119,640	1,603,176,000
18/03/2014	13,300	0.10 ▲	0.76	13,200	13,400	13,100	192,300	2,557,590,000
17/03/2014	13,200	0.00 ■■	0.00	13,300	13,300	13,100	103,480	1,365,936,000
14/03/2014	13,200	-0.10 ▼	-0.75	13,200	13,300	13,000	82,670	1,091,244,000
13/03/2014	13,300	0.20 ▲	1.53	13,100	13,300	13,000	68,940	916,902,000
12/03/2014	13,100	-0.20 ▼	-1.50	13,200	13,300	13,000	179,350	2,349,485,000
11/03/2014	13,300	0.10 ▲	0.76	13,200	13,400	13,100	23,420	311,486,000
10/03/2014	13,200	-0.10 ▼	-0.75	13,200	13,300	13,000	81,310	1,073,292,000
07/03/2014	13,300	0.10 ▲	0.76	13,600	13,600	13,300	117,490	1,562,617,000
06/03/2014	13,200	0.30 ▲	2.33	12,900	13,600	12,900	278,590	3,677,388,000
05/03/2014	12,900	-0.10 ▼	-0.77	12,900	13,000	12,800	83,050	1,071,345,000
04/03/2014	13,000	0.10 ▲	0.78	12,800	13,000	12,700	124,800	1,622,400,000
03/03/2014	12,900	-0.20 ▼	-1.53	13,100	13,100	12,900	165,740	2,138,046,000
28/02/2014	13,100	0.20 ▲	1.55	13,000	13,100	12,900	249,540	3,268,974,000
27/02/2014	12,900	-0.40 ▼	-3.01	13,300	13,400	12,900	310,330	4,003,257,000
26/02/2014	13,300	0.00 ■■	0.00	13,300	13,400	13,000	178,000	2,367,400,000
25/02/2014	13,300	0.30 ▲	2.31	13,100	13,400	13,000	67,200	893,760,000
24/02/2014	13,000	-0.30 ▼	-2.26	13,200	13,300	12,800	236,130	3,069,690,000
21/02/2014	13,300	0.00 ■■	0.00	13,300	13,500	13,000	209,490	2,786,217,000
20/02/2014	13,300	-1.00 ▼	-6.99	14,200	14,200	13,300	340,800	4,532,640,000
19/02/2014	14,300	0.70 ▲	5.15	13,600	14,400	13,600	487,850	6,976,255,000
18/02/2014	13,600	0.10 ▲	0.74	13,600	13,700	13,400	585,600	7,964,160,000
17/02/2014	13,500	0.20 ▲	1.50	13,500	13,500	13,200	190,490	2,571,615,000
14/02/2014	13,300	-0.30 ▼	-2.21	13,800	13,900	13,300	202,260	2,690,058,000
13/02/2014	13,600	0.10 ▲	0.74	13,800	14,200	13,500	451,760	6,143,936,000
12/02/2014	13,500	0.70 ▲	5.47	12,900	13,500	12,800	483,830	6,531,705,000
11/02/2014	12,800	0.20 ▲	1.59	12,700	12,800	12,600	134,380	1,720,064,000
10/02/2014	12,600	0.00 ■■	0.00	12,500	12,700	12,500	90,510	1,140,426,000
07/02/2014	12,600	0.00 ■■	0.00	12,700	12,900	12,600	119,360	1,503,936,000
06/02/2014	12,600	0.20 ▲	1.61	12,400	12,700	12,400	56,280	709,128,000
27/01/2014	12,400	0.00 ■■	0.00	12,300	12,400	12,200	41,780	518,072,000
24/01/2014	12,400	0.10 ▲	0.81	12,200	12,400	12,200	25,060	310,744,000
23/01/2014	12,300	-0.10 ▼	-0.81	12,300	12,400	12,300	22,000	270,600,000
22/01/2014	12,400	-0.10 ▼	-0.80	12,400	12,400	12,100	67,970	842,828,000
21/01/2014	12,500	0.10 ▲	0.81	12,400	12,500	12,300	24,230	302,875,000
20/01/2014	12,400	-0.10 ▼	-0.80	12,600	12,600	12,400	66,720	827,328,000
17/01/2014	12,500	0.20 ▲	1.63	12,500	12,600	12,300	91,750	1,146,875,000
16/01/2014	12,300	0.00 ■■	0.00	12,300	12,500	12,300	81,400	1,001,220,000
15/01/2014	12,300	0.00 ■■	0.00	12,200	12,400	12,200	55,180	678,714,000
14/01/2014	12,300	0.00 ■■	0.00	12,300	12,300	12,100	62,060	763,338,000
13/01/2014	12,300	0.00 ■■	0.00	12,200	12,300	12,200	16,200	199,260,000
10/01/2014	12,300	0.10 ▲	0.82	12,300	12,300	12,200	85,700	1,054,110,000
09/01/2014	12,200	0.00 ■■	0.00	12,200	12,200	12,200	29,250	356,850,000
08/01/2014	12,200	0.00 ■■	0.00	12,200	12,200	12,100	37,790	461,038,000
07/01/2014	12,200	0.00 ■■	0.00	12,200	12,200	12,200	61,160	746,152,000
06/01/2014	12,200	0.10 ▲	0.83	12,000	12,200	12,000	33,010	402,722,000
03/01/2014	12,100	0.00 ■■	0.00	12,100	12,100	12,100	23,040	278,784,000
02/01/2014	12,100	-0.10 ▼	-0.82	11,900	12,200	11,900	14,940	180,774,000
31/12/2013	12,200	0.10 ▲	0.83	12,100	12,200	12,000	21,090	257,298,000
30/12/2013	12,100	0.00 ■■	0.00	12,100	12,100	12,000	51,810	626,901,000
27/12/2013	12,100	-0.10 ▼	-0.82	12,200	12,200	12,000	59,530	720,313,000
26/12/2013	12,200	0.10 ▲	0.83	12,100	12,200	12,000	34,030	415,166,000
25/12/2013	12,100	0.00 ■■	0.00	12,100	12,200	12,100	33,600	406,560,000
24/12/2013	12,100	-0.10 ▼	-0.82	12,100	12,200	12,100	28,420	343,882,000
23/12/2013	12,200	0.10 ▲	0.83	12,300	12,300	12,100	37,430	456,646,000
20/12/2013	12,100	0.00 ■■	0.00	12,100	12,200	12,100	12,900	156,090,000
19/12/2013	12,100	-0.10 ▼	-0.82	12,200	12,200	12,100	64,650	782,265,000
18/12/2013	12,200	-0.10 ▼	-0.81	12,300	12,300	12,000	50,450	615,490,000
17/12/2013	12,300	0.10 ▲	0.82	12,200	12,300	12,200	24,750	304,425,000
16/12/2013	12,200	0.10 ▲	0.83	12,100	12,300	12,000	63,580	775,676,000
13/12/2013	12,100	0.00 ■■	0.00	12,100	12,100	12,000	143,720	1,739,012,000
12/12/2013	12,100	-0.20 ▼	-1.63	12,300	12,400	12,100	33,560	406,076,000
11/12/2013	12,300	-0.10 ▼	-0.81	12,300	12,300	12,200	54,130	665,799,000
10/12/2013	12,400	0.10 ▲	0.81	12,300	12,400	12,300	16,480	204,352,000
09/12/2013	12,300	-0.10 ▼	-0.81	12,400	12,500	12,300	32,380	398,274,000
06/12/2013	12,400	0.10 ▲	0.81	12,300	12,400	12,300	52,500	651,000,000
05/12/2013	12,300	-0.10 ▼	-0.81	12,400	12,400	12,300	15,790	194,217,000
04/12/2013	12,400	0.10 ▲	0.81	12,500	12,500	12,300	28,030	347,572,000
03/12/2013	12,300	-0.10 ▼	-0.81	12,300	12,400	12,300	70,300	864,690,000
02/12/2013	12,400	0.00 ■■	0.00	12,400	12,400	12,300	38,320	475,168,000
29/11/2013	12,400	0.00 ■■	0.00	12,300	12,400	12,300	38,680	479,632,000
28/11/2013	12,400	0.00 ■■	0.00	12,400	12,400	12,300	64,390	798,436,000
27/11/2013	12,400	0.00 ■■	0.00	12,500	12,500	12,400	33,060	409,944,000
26/11/2013	12,400	-0.10 ▼	-0.80	12,400	12,500	12,300	112,380	1,393,512,000
25/11/2013	12,500	-0.10 ▼	-0.79	12,600	12,600	12,400	38,710	483,875,000
22/11/2013	12,600	0.10 ▲	0.80	12,500	12,600	12,400	29,490	371,574,000
21/11/2013	12,500	0.10 ▲	0.81	12,400	12,700	12,300	191,610	2,395,125,000
20/11/2013	12,400	0.10 ▲	0.81	12,300	12,400	12,300	57,660	714,984,000
19/11/2013	12,300	0.10 ▲	0.82	12,200	12,400	12,200	56,970	700,731,000
18/11/2013	12,200	-0.10 ▼	-0.81	12,300	12,400	12,200	131,780	1,607,716,000
15/11/2013	12,300	0.20 ▲	1.65	12,000	12,500	12,000	61,860	760,878,000
14/11/2013	12,100	0.00 ■■	0.00	12,100	12,200	12,000	31,520	381,392,000
13/11/2013	12,100	0.00 ■■	0.00	12,200	12,300	12,100	55,560	672,276,000
12/11/2013	12,100	0.10 ▲	0.83	12,100	12,300	12,000	73,190	885,599,000
11/11/2013	12,000	-0.10 ▼	-0.83	12,100	12,300	12,000	185,410	2,224,920,000
08/11/2013	12,100	-0.30 ▼	-2.42	12,300	12,400	12,100	101,030	1,222,463,000
07/11/2013	12,400	-0.10 ▼	-0.80	12,600	12,600	12,400	27,600	342,240,000
06/11/2013	12,500	0.20 ▲	1.63	12,800	12,800	12,400	71,850	898,125,000
05/11/2013	12,800	0.00 ■■	0.00	12,700	12,800	12,700	89,250	1,142,400,000
04/11/2013	12,800	0.00 ■■	0.00	12,700	12,800	12,600	57,450	735,360,000
01/11/2013	12,800	-0.10 ▼	-0.78	12,800	12,800	12,800	12,490	159,872,000
31/10/2013	12,900	0.30 ▲	2.38	12,800	12,900	12,600	80,830	1,042,707,000
30/10/2013	12,600	-0.10 ▼	-0.79	12,700	12,700	12,600	57,070	719,082,000
29/10/2013	12,700	0.00 ■■	0.00	12,700	12,700	12,600	92,250	1,171,575,000
28/10/2013	12,700	-0.20 ▼	-1.55	12,900	12,900	12,700	89,510	1,136,777,000
25/10/2013	12,900	0.00 ■■	0.00	12,900	12,900	12,800	72,690	937,701,000
24/10/2013	12,900	0.10 ▲	0.78	12,800	13,000	12,800	73,810	952,149,000
23/10/2013	12,800	-0.10 ▼	-0.78	12,800	13,100	12,800	136,130	1,742,464,000
22/10/2013	12,900	-0.10 ▼	-0.77	13,100	13,300	12,900	161,030	2,077,287,000
21/10/2013	13,000	0.00 ■■	0.00	13,100	13,200	13,000	100,440	1,305,720,000
18/10/2013	13,000	-0.10 ▼	-0.76	13,000	13,100	12,900	145,410	1,890,330,000
17/10/2013	13,100	0.70 ▲	5.65	12,400	13,200	12,400	473,800	6,206,780,000
16/10/2013	12,400	0.00 ■■	0.00	12,400	12,500	12,300	53,850	667,740,000
15/10/2013	12,400	0.00 ■■	0.00	12,400	12,500	12,300	39,400	488,560,000
14/10/2013	12,400	0.00 ■■	0.00	12,400	12,500	12,300	32,580	403,992,000
11/10/2013	12,400	-0.10 ▼	-0.80	12,500	12,500	12,300	49,950	619,380,000
10/10/2013	12,500	0.10 ▲	0.81	12,300	12,500	12,300	72,990	912,375,000
09/10/2013	12,400	0.00 ■■	0.00	12,300	12,400	12,300	21,960	272,304,000
08/10/2013	12,400	0.10 ▲	0.81	12,300	12,400	12,200	98,610	1,222,764,000
07/10/2013	12,300	0.00 ■■	0.00	12,300	12,400	12,200	79,530	978,219,000
04/10/2013	12,300	0.00 ■■	0.00	12,300	12,400	12,300	31,110	382,653,000
03/10/2013	12,300	-0.20 ▼	-1.60	12,400	12,400	12,200	35,420	435,666,000
02/10/2013	12,500	0.10 ▲	0.81	12,300	12,500	12,300	41,450	518,125,000
01/10/2013	12,400	0.00 ■■	0.00	12,200	12,500	12,200	56,920	705,808,000
30/09/2013	12,400	0.00 ■■	0.00	12,500	12,500	12,300	13,750	170,500,000
27/09/2013	12,400	0.00 ■■	0.00	12,400	12,500	12,300	11,850	146,940,000
26/09/2013	12,400	-0.10 ▼	-0.80	12,300	12,500	12,300	29,300	363,320,000
25/09/2013	12,500	0.20 ▲	1.63	12,300	12,500	12,100	33,790	422,375,000
24/09/2013	12,300	0.10 ▲	0.82	12,400	12,400	12,100	25,190	309,837,000
23/09/2013	12,200	0.00 ■■	0.00	12,000	12,300	12,000	54,780	668,316,000
20/09/2013	12,200	0.10 ▲	0.83	12,200	12,200	12,000	39,380	480,436,000
19/09/2013	12,100	0.00 ■■	0.00	12,200	12,200	12,100	8,320	100,672,000
18/09/2013	12,100	0.00 ■■	0.00	12,300	12,300	12,000	11,360	137,456,000
17/09/2013	12,100	0.00 ■■	0.00	12,200	12,200	12,100	7,210	87,241,000
16/09/2013	12,100	-0.20 ▼	-1.63	12,300	12,300	12,100	33,960	410,916,000
13/09/2013	12,300	0.00 ■■	0.00	12,200	12,300	12,100	23,410	287,943,000
12/09/2013	12,300	0.10 ▲	0.82	12,300	12,300	12,200	1,520	18,696,000
11/09/2013	12,200	0.00 ■■	0.00	12,200	12,200	12,200	28,870	352,214,000
10/09/2013	12,200	0.20 ▲	1.67	12,000	12,200	11,900	36,030	439,566,000
09/09/2013	12,000	-0.30 ▼	-2.44	12,200	12,200	12,000	39,860	478,320,000
06/09/2013	12,300	0.10 ▲	0.82	12,200	12,400	12,200	55,460	682,158,000
05/09/2013	12,200	0.10 ▲	0.83	12,000	12,200	12,000	21,590	263,398,000
04/09/2013	12,100	-0.20 ▼	-1.63	12,300	12,500	12,000	46,130	558,173,000
03/09/2013	12,300	-0.20 ▼	-1.60	12,600	12,600	12,300	14,510	178,473,000
30/08/2013	12,500	0.30 ▲	2.46	12,200	12,500	12,200	39,120	489,000,000
29/08/2013	12,200	-0.10 ▼	-0.81	12,100	12,400	12,100	66,310	808,982,000
28/08/2013	12,300	-0.30 ▼	-2.38	12,500	12,500	12,100	97,270	1,196,421,000
27/08/2013	12,600	-0.10 ▼	-0.79	12,500	12,600	12,500	10,260	129,276,000
26/08/2013	12,700	0.00 ■■	0.00	12,600	12,700	12,500	26,400	335,280,000
23/08/2013	12,700	0.00 ■■	0.00	12,700	12,700	12,500	149,010	1,892,427,000
22/08/2013	12,700	0.00 ■■	0.00	12,700	12,800	12,600	74,250	942,975,000
21/08/2013	12,700	0.00 ■■	0.00	12,700	12,800	12,600	39,140	497,078,000
20/08/2013	12,700	-0.10 ▼	-0.78	12,700	12,800	12,700	49,430	627,761,000
19/08/2013	12,800	0.10 ▲	0.79	12,800	12,900	12,800	56,020	717,056,000
16/08/2013	12,700	0.00 ■■	0.00	12,700	12,800	12,600	121,550	1,543,685,000
15/08/2013	12,700	0.10 ▲	0.79	12,400	12,700	12,400	51,580	655,066,000
14/08/2013	12,600	0.10 ▲	0.80	12,400	12,600	12,300	41,500	522,900,000
13/08/2013	12,500	-0.20 ▼	-1.57	12,700	12,700	12,500	18,810	235,125,000
12/08/2013	12,700	-0.10 ▼	-0.78	12,800	12,800	12,400	24,960	316,992,000
09/08/2013	12,800	0.00 ■■	0.00	12,800	12,900	12,700	70,640	904,192,000
08/08/2013	12,800	0.00 ■■	0.00	12,800	12,800	12,700	57,750	739,200,000
07/08/2013	12,800	0.00 ■■	0.00	12,800	12,900	12,700	140,230	1,794,944,000
06/08/2013	12,800	0.10 ▲	0.79	12,700	12,800	12,600	72,120	923,136,000
05/08/2013	12,700	0.00 ■■	0.00	12,700	12,800	12,700	44,220	561,594,000
02/08/2013	12,700	-0.10 ▼	-0.78	12,800	12,900	12,700	47,520	603,504,000
01/08/2013	12,800	0.30 ▲	2.40	12,600	12,800	12,600	138,080	1,767,424,000
31/07/2013	12,500	0.10 ▲	0.81	12,400	12,500	12,300	29,830	372,875,000
30/07/2013	12,400	0.10 ▲	0.81	12,400	12,400	12,300	48,540	601,896,000
29/07/2013	12,300	-0.30 ▼	-2.38	12,600	12,600	12,100	92,890	1,142,547,000
26/07/2013	12,600	-0.10 ▼	-0.79	12,600	12,700	12,500	78,540	989,604,000
25/07/2013	12,700	-0.10 ▼	-0.78	12,900	12,900	12,600	111,640	1,417,828,000
24/07/2013	12,800	-0.10 ▼	-0.78	12,900	13,000	12,800	236,440	3,026,432,000
23/07/2013	12,900	0.10 ▲	0.78	12,800	13,000	12,700	119,980	1,547,742,000
22/07/2013	12,800	-0.40 ▼	-3.03	13,100	13,100	12,800	111,260	1,424,128,000
19/07/2013	13,200	0.20 ▲	1.54	13,000	13,300	13,000	143,700	1,896,840,000
18/07/2013	13,000	-0.20 ▼	-1.52	13,000	13,300	13,000	143,790	1,869,270,000
17/07/2013	13,200	0.10 ▲	0.76	13,100	13,300	13,000	118,590	1,565,388,000
16/07/2013	13,100	0.30 ▲	2.34	12,800	13,600	12,800	369,530	4,840,843,000
15/07/2013	12,800	0.20 ▲	1.59	12,600	12,800	12,600	96,340	1,233,152,000
12/07/2013	12,600	0.20 ▲	1.61	12,500	12,700	12,400	131,480	1,656,648,000
11/07/2013	12,400	0.10 ▲	0.81	12,400	12,400	12,300	32,610	404,364,000
10/07/2013	12,300	0.00 ■■	0.00	12,400	12,400	12,300	22,350	274,905,000
09/07/2013	12,300	0.00 ■■	0.00	12,300	12,400	12,100	27,030	332,469,000
08/07/2013	12,300	-0.10 ▼	-0.81	12,400	12,400	12,300	29,770	366,171,000
05/07/2013	12,400	-0.10 ▼	-0.80	12,500	12,600	12,400	83,590	1,036,516,000
04/07/2013	12,500	0.10 ▲	0.81	12,300	12,600	12,300	112,280	1,403,500,000
03/07/2013	12,400	0.10 ▲	0.81	12,300	12,500	12,200	129,910	1,610,884,000
02/07/2013	12,300	0.30 ▲	2.50	12,000	12,300	12,000	197,650	2,431,095,000
01/07/2013	12,000	-0.10 ▼	-0.83	12,100	12,100	11,800	74,580	894,960,000
28/06/2013	12,100	0.00 ■■	0.00	12,100	12,200	12,000	46,610	563,981,000
27/06/2013	12,100	0.10 ▲	0.83	12,100	12,100	12,000	19,990	241,879,000
26/06/2013	12,000	0.10 ▲	0.84	11,800	12,000	11,800	65,060	780,720,000
25/06/2013	11,900	-0.20 ▼	-1.65	12,000	12,100	11,600	216,290	2,573,851,000
24/06/2013	12,100	-0.20 ▼	-1.63	12,400	12,400	12,000	76,960	931,216,000
21/06/2013	12,300	0.10 ▲	0.82	12,000	12,400	12,000	217,480	2,675,004,000
20/06/2013	12,200	-0.10 ▼	-0.81	12,100	12,300	12,100	167,020	2,037,644,000
19/06/2013	12,300	0.20 ▲	1.65	12,100	12,400	12,100	98,710	1,214,133,000
18/06/2013	12,100	0.10 ▲	0.83	12,000	12,200	11,800	119,780	1,449,338,000
17/06/2013	12,000	-0.40 ▼	-3.23	12,300	12,400	12,000	145,960	1,751,520,000
14/06/2013	12,400	-0.20 ▼	-1.59	12,600	12,700	12,300	121,740	1,509,576,000
13/06/2013	12,600	0.10 ▲	0.80	12,500	12,600	12,400	234,390	2,953,314,000
12/06/2013	12,500	-0.10 ▼	-0.79	12,600	12,800	12,500	146,590	1,832,375,000
11/06/2013	12,600	-0.10 ▼	-0.79	12,800	12,900	12,600	203,130	2,559,438,000
10/06/2013	12,700	-0.40 ▼	-3.05	13,100	13,100	12,600	271,020	3,441,954,000
07/06/2013	13,100	-0.20 ▼	-1.50	13,300	13,500	13,000	285,680	3,742,408,000
06/06/2013	13,300	0.30 ▲	2.31	13,000	13,500	13,000	356,200	4,737,460,000
05/06/2013	13,000	0.80 ▲	6.56	12,200	13,000	12,200	485,030	6,305,390,000
04/06/2013	12,200	-0.30 ▼	-2.40	12,400	12,800	12,200	380,970	4,647,834,000
03/06/2013	12,500	-0.40 ▼	-3.10	13,000	13,000	12,500	331,800	4,147,500,000
31/05/2013	12,900	-0.10 ▼	-0.77	13,200	13,200	12,700	310,160	4,001,064,000
30/05/2013	13,000	-0.20 ▼	-1.52	13,100	13,200	12,700	749,650	9,745,450,000
29/05/2013	13,200	-0.20 ▼	-1.49	13,400	13,600	13,000	730,560	9,643,392,000
28/05/2013	13,400	0.80 ▲	6.35	12,600	13,400	12,500	849,770	11,386,918,000
27/05/2013	12,600	0.60 ▲	5.00	12,400	12,700	12,000	438,810	5,529,006,000
24/05/2013	12,000	0.40 ▲	3.45	11,500	12,400	11,500	946,660	11,359,920,000
23/05/2013	11,600	0.30 ▲	2.65	11,300	12,000	11,000	560,170	6,497,972,000
22/05/2013	11,300	0.40 ▲	3.67	10,900	11,300	10,800	302,700	3,420,510,000
21/05/2013	10,900	0.20 ▲	1.87	10,600	11,000	10,500	394,470	4,299,723,000
20/05/2013	10,700	0.20 ▲	1.90	10,600	10,700	10,500	124,440	1,331,508,000
17/05/2013	10,500	0.10 ▲	0.96	10,400	10,500	10,200	99,710	1,046,955,000
16/05/2013	10,400	0.20 ▲	1.96	10,200	10,500	10,200	125,800	1,308,320,000
15/05/2013	10,200	-0.40 ▼	-3.77	10,500	10,500	10,100	197,410	2,013,582,000
14/05/2013	10,600	-0.10 ▼	-0.93	10,600	10,600	10,500	213,360	2,261,616,000
13/05/2013	10,700	0.00 ■■	0.00	11,400	11,400	10,700	349,050	3,734,835,000
10/05/2013	11,600	-0.20 ▼	-1.69	11,800	11,800	11,600	270,250	3,134,900,000
09/05/2013	11,800	0.10 ▲	0.85	11,700	11,800	11,600	187,880	2,216,984,000
08/05/2013	11,700	0.00 ■■	0.00	11,600	11,800	11,600	180,990	2,117,583,000
07/05/2013	11,700	-0.10 ▼	-0.85	11,800	11,900	11,700	327,300	3,829,410,000
06/05/2013	11,800	0.10 ▲	0.85	11,800	12,000	11,700	343,620	4,054,716,000
03/05/2013	11,700	0.40 ▲	3.54	11,400	12,000	11,400	585,430	6,849,531,000
02/05/2013	11,300	0.00 ■■	0.00	11,400	11,400	11,300	116,630	1,317,919,000
26/04/2013	11,300	-0.10 ▼	-0.88	11,400	11,400	11,300	76,860	868,518,000
25/04/2013	11,400	0.00 ■■	0.00	11,400	11,500	11,300	89,110	1,015,854,000
24/04/2013	11,400	0.00 ■■	0.00	11,400	11,500	11,300	190,580	2,172,612,000
23/04/2013	11,400	0.10 ▲	0.88	11,400	11,500	11,400	109,710	1,250,694,000
22/04/2013	11,300	0.30 ▲	2.73	11,100	11,400	11,100	278,000	3,141,400,000
18/04/2013	11,000	0.00 ■■	0.00	11,000	11,000	10,900	86,260	948,860,000
17/04/2013	11,000	0.00 ■■	0.00	11,200	11,200	11,000	101,670	1,118,370,000
16/04/2013	11,000	0.10 ▲	0.92	10,900	11,200	10,700	123,230	1,355,530,000
15/04/2013	10,900	-0.10 ▼	-0.91	11,000	11,100	10,700	186,460	2,032,414,000
12/04/2013	11,000	-0.20 ▼	-1.79	11,200	11,500	10,900	213,400	2,347,400,000
11/04/2013	11,200	-0.20 ▼	-1.75	11,500	11,500	11,100	180,510	2,021,712,000
10/04/2013	11,400	-0.40 ▼	-3.39	11,800	11,800	11,400	277,000	3,157,800,000
09/04/2013	11,800	0.10 ▲	0.85	11,400	11,800	11,300	166,510	1,964,818,000
08/04/2013	11,700	0.20 ▲	1.74	11,700	12,000	11,500	247,300	2,893,410,000
05/04/2013	11,500	0.70 ▲	6.48	10,900	11,500	10,800	362,860	4,172,890,000
04/04/2013	10,800	0.10 ▲	0.93	10,700	10,800	10,700	165,840	1,791,072,000
03/04/2013	10,700	0.00 ■■	0.00	10,700	10,700	10,600	94,390	1,009,973,000
02/04/2013	10,700	0.20 ▲	1.90	10,500	10,900	10,500	109,620	1,172,934,000
01/04/2013	10,500	0.10 ▲	0.96	10,600	10,700	10,400	42,570	446,985,000
29/03/2013	10,400	0.00 ■■	0.00	10,300	10,500	10,300	47,410	493,064,000
28/03/2013	10,400	-0.10 ▼	-0.95	10,500	10,600	10,400	70,690	735,176,000
27/03/2013	10,500	0.00 ■■	0.00	10,400	10,600	10,400	20,100	211,050,000
26/03/2013	10,500	-0.10 ▼	-0.94	10,600	10,700	10,500	34,650	363,825,000
25/03/2013	10,600	-0.10 ▼	-0.93	10,700	10,700	10,500	48,040	509,224,000
22/03/2013	10,700	-0.20 ▼	-1.83	10,800	10,900	10,500	54,750	585,825,000
21/03/2013	10,900	0.00 ■■	0.00	10,900	11,000	10,700	94,870	1,034,083,000
20/03/2013	10,900	0.10 ▲	0.93	10,800	10,900	10,700	43,270	471,643,000
19/03/2013	10,800	0.10 ▲	0.93	10,700	10,900	10,600	100,420	1,084,536,000
18/03/2013	10,700	0.40 ▲	3.88	10,200	11,000	10,200	81,810	875,367,000
15/03/2013	10,300	0.10 ▲	0.98	10,200	10,400	10,200	50,270	517,781,000
14/03/2013	10,200	0.00 ■■	0.00	10,300	10,300	10,000	88,780	905,556,000
13/03/2013	10,200	-0.20 ▼	-1.92	10,500	10,500	10,200	39,920	407,184,000
12/03/2013	10,400	0.00 ■■	0.00	10,200	10,400	10,200	28,970	301,288,000
11/03/2013	10,400	0.30 ▲	2.97	10,100	10,400	10,000	56,590	588,536,000
08/03/2013	10,100	0.10 ▲	1.00	9,900	10,100	9,900	28,800	290,880,000
07/03/2013	10,000	-0.10 ▼	-0.99	10,000	10,100	10,000	22,580	225,800,000
06/03/2013	10,100	0.40 ▲	4.12	9,800	10,100	9,800	16,890	170,589,000
05/03/2013	9,700	-0.30 ▼	-3.00	10,000	10,000	9,600	120,670	1,170,499,000
04/03/2013	10,000	-0.40 ▼	-3.85	10,300	10,300	9,800	154,300	1,543,000,000
01/03/2013	10,400	0.00 ■■	0.00	10,500	10,500	10,300	17,110	177,944,000
28/02/2013	10,400	0.20 ▲	1.96	10,500	10,500	10,200	14,200	147,680,000
27/02/2013	10,200	-0.10 ▼	-0.97	10,300	10,300	10,000	210,680	2,148,936,000
26/02/2013	10,300	-0.60 ▼	-5.50	10,900	10,900	10,300	209,190	2,154,657,000
25/02/2013	10,900	-0.20 ▼	-1.80	10,900	11,100	10,700	158,920	1,732,228,000
22/02/2013	11,100	0.20 ▲	1.83	11,200	11,600	10,600	158,510	1,759,461,000
21/02/2013	10,900	-0.20 ▼	-1.80	11,100	11,800	10,900	670,340	7,306,706,000
20/02/2013	11,100	0.70 ▲	6.73	10,400	11,100	10,400	402,300	4,465,530,000
19/02/2013	10,400	0.10 ▲	0.97	10,400	10,600	10,200	211,080	2,195,232,000
18/02/2013	10,300	0.60 ▲	6.19	9,900	10,300	9,900	276,840	2,851,452,000
08/02/2013	9,700	0.20 ▲	2.11	9,500	9,700	9,400	112,080	1,087,176,000
07/02/2013	9,500	0.00 ■■	0.00	9,600	9,600	9,500	23,680	224,960,000
06/02/2013	9,500	0.30 ▲	3.26	9,200	9,500	9,100	96,750	919,125,000
05/02/2013	9,200	0.20 ▲	2.22	9,000	9,200	8,800	31,360	288,512,000
04/02/2013	9,000	-0.30 ▼	-3.23	9,300	9,300	9,000	159,170	1,432,530,000
01/02/2013	9,300	0.00 ■■	0.00	9,300	9,300	9,000	121,370	1,128,741,000
31/01/2013	9,300	-0.30 ▼	-3.12	9,600	9,600	9,100	167,890	1,561,377,000
30/01/2013	9,600	0.10 ▲	1.05	9,900	9,900	9,500	269,580	2,587,968,000
29/01/2013	9,500	0.60 ▲	6.74	9,500	9,500	9,500	124,880	1,186,360,000
28/01/2013	8,900	0.50 ▲	5.95	8,900	8,900	8,900	44,500	396,050,000
25/01/2013	8,400	0.00 ■■	0.00	8,400	8,500	8,400	22,090	185,556,000
24/01/2013	8,400	0.10 ▲	1.20	8,200	8,400	8,200	36,990	310,716,000
23/01/2013	8,300	0.00 ■■	0.00	8,300	8,300	8,300	12,270	101,841,000
22/01/2013	8,300	-0.20 ▼	-2.35	8,400	8,400	8,300	36,910	306,353,000
21/01/2013	8,500	0.00 ■■	0.00	8,500	8,500	8,400	16,500	140,250,000
18/01/2013	8,500	0.00 ■■	0.00	8,400	8,500	8,300	20,720	176,120,000
17/01/2013	8,500	-0.10 ▼	-1.16	8,700	8,700	8,400	35,280	299,880,000
16/01/2013	8,600	0.10 ▲	1.18	8,500	8,700	8,500	43,270	372,122,000
15/01/2013	8,500	0.10 ▲	1.19	8,400	8,500	8,300	52,600	447,100,000
14/01/2013	8,400	0.00 ■■	0.00	8,400	8,400	8,300	9,920	83,328,000
11/01/2013	8,400	0.10 ▲	1.20	8,400	8,400	8,300	51,560	433,104,000
10/01/2013	8,300	-0.10 ▼	-1.19	8,400	8,400	8,200	78,000	647,400,000
09/01/2013	8,400	0.00 ■■	0.00	8,400	8,500	8,400	35,200	295,680,000
08/01/2013	8,400	0.10 ▲	1.20	8,300	8,400	8,300	25,750	216,300,000
07/01/2013	8,300	0.10 ▲	1.22	8,200	8,400	8,200	32,820	272,406,000
04/01/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	43,580	357,356,000
03/01/2013	8,200	-0.10 ▼	-1.20	8,300	8,300	8,100	19,160	157,112,000
02/01/2013	8,300	0.10 ▲	1.22	8,200	8,300	8,000	16,660	138,278,000
28/12/2012	8,200	0.00 ■■	0.00	8,000	8,200	8,000	29,300	240,260,000
27/12/2012	8,200	0.00 ■■	0.00	8,000	8,200	8,000	45,270	371,214,000
26/12/2012	8,200	0.20 ▲	2.50	8,000	8,200	8,000	16,200	132,840,000
25/12/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	12,870	102,960,000
24/12/2012	8,000	0.00 ■■	0.00	8,000	8,000	7,900	35,710	285,680,000
21/12/2012	8,000	0.00 ■■	0.00	8,000	8,100	7,800	21,980	175,840,000
20/12/2012	8,000	-0.20 ▼	-2.44	8,000	8,300	8,000	36,870	294,960,000
19/12/2012	8,200	0.20 ▲	2.50	7,900	8,200	7,900	23,910	196,062,000
18/12/2012	8,000	0.00 ■■	0.00	7,900	8,000	7,900	16,170	129,360,000
17/12/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	14,000	112,000,000
14/12/2012	8,000	0.00 ■■	0.00	8,100	8,100	8,000	400	3,200,000
13/12/2012	8,000	-0.10 ▼	-1.23	8,300	8,300	8,000	12,490	99,920,000
12/12/2012	8,100	0.10 ▲	1.25	7,800	8,100	7,800	44,620	361,422,000
11/12/2012	8,000	0.00 ■■	0.00	7,800	8,000	7,800	3,800	30,400,000
10/12/2012	8,000	0.10 ▲	1.27	7,900	8,100	7,800	18,970	151,760,000
07/12/2012	7,900	0.00 ■■	0.00	7,900	8,000	7,800	16,750	132,325,000
06/12/2012	7,900	0.00 ■■	0.00	7,800	7,900	7,800	9,190	72,601,000
05/12/2012	7,900	0.10 ▲	1.28	7,800	7,900	7,800	25,110	198,369,000
04/12/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,700	18,370	143,286,000
03/12/2012	7,800	0.00 ■■	0.00	7,700	7,800	7,700	1,290	10,062,000
30/11/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,700	43,700	340,860,000
29/11/2012	7,800	0.00 ■■	0.00	7,700	7,800	7,700	9,870	76,986,000
28/11/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,700	18,620	145,236,000
27/11/2012	7,800	0.10 ▲	1.30	7,600	7,800	7,600	43,500	339,300,000
26/11/2012	7,700	0.00 ■■	0.00	7,600	7,700	7,600	8,210	63,217,000
23/11/2012	7,700	0.00 ■■	0.00	7,600	7,700	7,600	31,850	245,245,000
22/11/2012	7,700	0.00 ■■	0.00	7,700	7,700	7,600	1,330	10,241,000
21/11/2012	7,700	0.00 ■■	0.00	7,700	7,700	7,600	17,570	135,289,000
20/11/2012	7,700	0.10 ▲	1.32	7,500	7,700	7,500	2,510	19,327,000
19/11/2012	7,600	0.10 ▲	1.33	7,600	7,600	7,600	7,410	56,316,000
16/11/2012	7,500	0.00 ■■	0.00	7,500	7,600	7,500	15,210	114,075,000
15/11/2012	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	29,620	222,150,000
14/11/2012	7,600	-0.10 ▼	-1.30	7,600	7,700	7,600	18,130	137,788,000
13/11/2012	7,700	0.10 ▲	1.32	7,600	7,700	7,600	89,350	687,995,000
12/11/2012	7,600	0.00 ■■	0.00	7,600	7,700	7,600	17,800	135,280,000
09/11/2012	7,600	-0.10 ▼	-1.30	7,700	7,700	7,600	12,590	95,684,000
08/11/2012	7,700	0.00 ■■	0.00	7,600	7,700	7,600	4,540	34,958,000
07/11/2012	7,700	0.00 ■■	0.00	7,900	7,900	7,600	4,930	37,961,000
06/11/2012	8,200	0.10 ▲	1.23	8,000	8,200	8,000	80,290	658,378,000
05/11/2012	8,100	0.00 ■■	0.00	8,000	8,100	8,000	26,870	217,647,000
02/11/2012	8,100	-0.10 ▼	-1.22	8,100	8,200	8,000	107,370	869,697,000
01/11/2012	8,200	0.00 ■■	0.00	8,200	8,200	8,000	62,520	512,664,000
31/10/2012	8,200	0.00 ■■	0.00	8,200	8,200	8,100	56,930	466,826,000
30/10/2012	8,200	0.20 ▲	2.50	8,100	8,200	8,100	28,110	230,502,000
29/10/2012	8,000	-0.10 ▼	-1.23	8,100	8,200	8,000	45,400	363,200,000
26/10/2012	8,100	0.10 ▲	1.25	7,900	8,100	7,900	17,760	143,856,000
25/10/2012	8,000	0.00 ■■	0.00	7,900	8,000	7,900	37,860	302,880,000
24/10/2012	8,000	0.10 ▲	1.27	7,900	8,000	7,900	20,910	167,280,000
23/10/2012	7,900	-0.10 ▼	-1.25	8,000	8,000	7,800	57,610	455,119,000
22/10/2012	8,000	0.00 ■■	0.00	8,000	8,000	7,900	7,500	60,000,000
19/10/2012	8,000	0.00 ■■	0.00	8,000	8,000	7,900	19,680	157,440,000
18/10/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	52,410	419,280,000
17/10/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	35,950	287,600,000
16/10/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	30,010	240,080,000
15/10/2012	8,000	0.00 ■■	0.00	7,900	8,000	7,900	22,510	180,080,000
12/10/2012	8,000	0.00 ■■	0.00	8,100	8,100	7,900	7,510	60,080,000
11/10/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	57,050	456,400,000
10/10/2012	8,000	0.00 ■■	0.00	7,900	8,000	7,900	5,710	45,680,000
09/10/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	16,600	132,800,000
08/10/2012	8,000	0.10 ▲	1.27	7,900	8,000	7,800	48,300	386,400,000
05/10/2012	7,900	0.10 ▲	1.28	7,900	7,900	7,900	16,000	126,400,000
04/10/2012	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	18,400	143,520,000
03/10/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	5,500	43,450,000
02/10/2012	7,900	0.10 ▲	1.28	7,800	7,900	7,700	18,310	144,649,000
01/10/2012	7,800	0.10 ▲	1.30	7,800	7,800	7,700	23,040	179,712,000
28/09/2012	7,700	-0.20 ▼	-2.53	7,800	7,800	7,700	34,600	266,420,000
27/09/2012	7,900	0.00 ■■	0.00	7,800	7,900	7,800	29,960	236,684,000
26/09/2012	7,900	0.00 ■■	0.00	7,800	7,900	7,800	22,480	177,592,000
25/09/2012	7,900	-0.10 ▼	-1.25	7,900	8,000	7,800	23,010	181,779,000
24/09/2012	8,000	0.00 ■■	0.00	7,900	8,000	7,900	13,200	105,600,000
21/09/2012	8,000	0.10 ▲	1.27	7,800	8,000	7,800	4,820	38,560,000
20/09/2012	7,900	-0.10 ▼	-1.25	7,900	8,000	7,800	78,810	622,599,000
19/09/2012	8,000	0.20 ▲	2.56	7,800	8,000	7,800	60,310	482,480,000
18/09/2012	7,800	-0.20 ▼	-2.50	7,900	7,900	7,800	35,510	276,978,000
17/09/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	13,100	104,800,000
14/09/2012	8,000	0.10 ▲	1.27	8,000	8,000	8,000	20,920	167,360,000
13/09/2012	7,900	0.00 ■■	0.00	7,800	8,000	7,800	24,100	190,390,000
12/09/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	13,100	103,490,000
11/09/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,800	13,050	103,095,000
10/09/2012	7,900	0.00 ■■	0.00	8,000	8,000	7,900	62,900	496,910,000
07/09/2012	7,900	0.00 ■■	0.00	7,900	8,000	7,900	12,800	101,120,000
06/09/2012	7,900	0.00 ■■	0.00	7,900	7,900	7,900	5,430	42,897,000
05/09/2012	7,900	-0.20 ▼	-2.47	8,000	8,000	7,900	41,510	327,929,000
04/09/2012	8,100	0.10 ▲	1.25	8,000	8,100	8,000	18,330	148,473,000
31/08/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	11,850	94,800,000
30/08/2012	8,000	0.00 ■■	0.00	8,000	8,100	8,000	10,640	85,120,000
29/08/2012	8,000	0.20 ▲	2.56	7,900	8,000	7,900	51,400	411,200,000
28/08/2012	7,800	-0.10 ▼	-1.27	7,900	7,900	7,700	18,650	145,470,000
27/08/2012	7,900	-0.10 ▼	-1.25	7,900	7,900	7,700	18,400	145,360,000
24/08/2012	8,000	0.20 ▲	2.56	7,600	8,000	7,600	46,950	375,600,000
23/08/2012	7,800	-0.10 ▼	-1.27	7,900	8,000	7,600	78,160	609,648,000
22/08/2012	7,900	0.00 ■■	0.00	7,900	8,000	7,900	39,580	312,682,000
21/08/2012	7,900	-0.30 ▼	-3.66	8,100	8,100	7,800	92,190	728,301,000
20/08/2012	8,200	0.20 ▲	2.50	8,100	8,200	8,000	91,850	753,170,000
17/08/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	14,750	118,000,000
16/08/2012	8,000	0.00 ■■	0.00	8,000	8,000	8,000	7,800	62,400,000
15/08/2012	8,000	-0.20 ▼	-2.44	8,100	8,100	8,000	19,440	155,520,000
14/08/2012	8,200	0.20 ▲	2.50	8,100	8,200	8,000	53,810	441,242,000
13/08/2012	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	19,090	152,720,000
10/08/2012	8,200	0.00 ■■	0.00	8,200	8,200	8,000	50,610	415,002,000
09/08/2012	8,200	0.10 ▲	1.23	8,100	8,200	8,100	29,100	238,620,000
08/08/2012	8,100	-0.20 ▼	-2.41	8,300	8,300	8,000	42,030	340,443,000
07/08/2012	8,300	0.00 ■■	0.00	8,100	8,300	8,100	38,920	323,036,000
06/08/2012	8,300	0.30 ▲	3.75	8,200	8,300	8,200	15,000	124,500,000
03/08/2012	8,000	-0.30 ▼	-3.61	8,100	8,300	8,000	53,510	428,080,000
02/08/2012	8,300	0.10 ▲	1.22	8,300	8,300	8,300	10	83,000
01/08/2012	8,200	0.00 ■■	0.00	8,100	8,200	8,100	20,770	170,314,000
31/07/2012	8,200	0.10 ▲	1.23	8,200	8,200	8,100	19,060	156,292,000
30/07/2012	8,100	-0.20 ▼	-2.41	8,100	8,200	8,100	21,440	173,664,000
27/07/2012	8,300	0.00 ■■	0.00	8,300	8,300	8,300	17,000	141,100,000
26/07/2012	8,300	0.00 ■■	0.00	8,000	8,300	8,000	30,120	249,996,000
25/07/2012	8,300	0.00 ■■	0.00	8,200	8,300	8,100	19,110	158,613,000
24/07/2012	8,300	0.00 ■■	0.00	8,200	8,300	8,000	10,360	85,988,000
23/07/2012	8,300	0.00 ■■	0.00	8,100	8,300	8,000	22,900	190,070,000
20/07/2012	8,300	0.00 ■■	0.00	8,300	8,400	8,100	67,770	562,491,000
19/07/2012	8,300	0.20 ▲	2.47	8,200	8,300	8,100	17,150	142,345,000
18/07/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,000	6,020	48,762,000
17/07/2012	8,100	0.10 ▲	1.25	8,000	8,100	7,800	22,280	180,468,000
16/07/2012	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	18,000	144,000,000
13/07/2012	8,100	0.30 ▲	3.85	7,900	8,100	7,900	32,800	265,680,000
12/07/2012	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	12,030	93,834,000
11/07/2012	7,900	0.10 ▲	1.28	7,800	7,900	7,800	31,190	246,401,000
10/07/2012	7,800	0.10 ▲	1.30	7,800	7,800	7,700	13,210	103,038,000
09/07/2012	7,700	-0.20 ▼	-2.53	7,900	7,900	7,700	22,530	173,481,000
06/07/2012	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	27,250	215,275,000
05/07/2012	8,000	0.10 ▲	1.27	7,900	8,000	7,800	10,170	81,360,000
04/07/2012	7,900	0.00 ■■	0.00	8,000	8,000	7,900	8,460	66,834,000
03/07/2012	7,900	-0.10 ▼	-1.25	7,800	8,000	7,800	27,390	216,381,000
02/07/2012	8,000	0.00 ■■	0.00	8,300	8,300	8,000	17,230	137,840,000
29/06/2012	8,000	-0.10 ▼	-1.23	8,200	8,200	8,000	44,420	355,360,000
28/06/2012	8,100	0.30 ▲	3.85	7,900	8,100	7,800	26,780	216,918,000
27/06/2012	7,800	0.00 ■■	0.00	7,800	7,900	7,800	31,590	246,402,000
26/06/2012	7,800	-0.10 ▼	-1.27	7,900	7,900	7,700	109,010	850,278,000
25/06/2012	7,900	-0.10 ▼	-1.25	8,100	8,100	7,900	32,330	255,407,000
22/06/2012	8,000	-0.10 ▼	-1.23	8,000	8,100	8,000	14,190	113,520,000
21/06/2012	8,100	0.00 ■■	0.00	8,100	8,200	8,100	7,910	64,071,000
20/06/2012	8,100	0.00 ■■	0.00	8,100	8,100	8,000	20,000	162,000,000
19/06/2012	8,100	-0.10 ▼	-1.22	8,100	8,100	8,000	23,600	191,160,000
18/06/2012	8,200	0.00 ■■	0.00	8,200	8,300	8,100	25,470	208,854,000
15/06/2012	8,200	0.10 ▲	1.23	8,000	8,200	8,000	12,670	103,894,000
14/06/2012	8,100	-0.10 ▼	-1.22	8,000	8,200	8,000	46,800	379,080,000
13/06/2012	8,200	0.10 ▲	1.23	8,200	8,200	8,000	50,090	410,738,000
12/06/2012	8,100	-0.10 ▼	-1.22	8,100	8,200	8,100	32,460	262,926,000
11/06/2012	8,200	-0.10 ▼	-1.20	8,200	8,400	8,200	75,440	618,608,000
08/06/2012	8,300	0.00 ■■	0.00	8,300	8,400	8,200	66,860	554,938,000
07/06/2012	8,300	0.10 ▲	1.22	8,300	8,400	8,300	20,780	172,474,000
06/06/2012	8,200	0.10 ▲	1.23	8,100	8,200	8,000	57,360	470,352,000
05/06/2012	8,100	0.10 ▲	1.25	8,000	8,100	7,800	45,440	368,064,000
04/06/2012	8,000	-0.10 ▼	-1.23	8,100	8,200	7,800	66,230	529,840,000
01/06/2012	8,100	0.00 ■■	0.00	8,100	8,400	8,000	38,210	309,501,000
31/05/2012	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	56,610	458,541,000
30/05/2012	8,200	0.00 ■■	0.00	8,200	8,300	8,200	13,760	112,832,000
29/05/2012	8,200	0.00 ■■	0.00	8,100	8,200	8,000	21,530	176,546,000
28/05/2012	8,200	0.00 ■■	0.00	8,300	8,500	8,000	37,630	308,566,000
25/05/2012	8,200	0.30 ▲	3.80	8,000	8,200	8,000	31,660	259,612,000
24/05/2012	7,900	-0.30 ▼	-3.66	8,200	8,200	7,900	108,930	860,547,000
23/05/2012	8,200	-0.20 ▼	-2.38	8,400	8,400	8,100	105,120	861,984,000
22/05/2012	8,400	0.30 ▲	3.70	8,100	8,400	8,100	91,310	767,004,000
21/05/2012	8,100	0.30 ▲	3.85	8,100	8,100	8,000	82,050	664,605,000
18/05/2012	7,800	-0.30 ▼	-3.70	8,100	8,200	7,800	155,240	1,210,872,000
17/05/2012	8,100	0.30 ▲	3.85	8,100	8,100	7,900	86,040	696,924,000
16/05/2012	7,800	-0.30 ▼	-3.70	8,000	8,200	7,800	156,300	1,219,140,000
15/05/2012	8,100	-0.40 ▼	-4.71	8,100	8,500	8,100	177,600	1,438,560,000
14/05/2012	8,500	-0.40 ▼	-4.49	8,900	9,000	8,500	135,550	1,152,175,000
11/05/2012	8,900	-0.10 ▼	-1.11	8,900	9,100	8,600	159,150	1,416,435,000
10/05/2012	9,700	-0.20 ▼	-2.02	9,800	9,900	9,700	242,060	2,347,982,000
09/05/2012	9,900	-0.20 ▼	-1.98	10,300	10,300	9,900	172,650	1,709,235,000
08/05/2012	10,100	0.40 ▲	4.12	10,100	10,100	9,500	444,880	4,493,288,000
07/05/2012	9,700	0.40 ▲	4.30	9,500	9,700	9,500	378,770	3,674,069,000
04/05/2012	9,300	0.40 ▲	4.49	8,900	9,300	8,900	324,500	3,017,850,000
03/05/2012	8,900	-0.10 ▼	-1.11	9,000	9,100	8,900	164,210	1,461,469,000
02/05/2012	9,000	0.30 ▲	3.45	8,700	9,100	8,600	188,210	1,693,890,000
27/04/2012	8,700	0.00 ■■	0.00	8,700	8,700	8,600	27,670	240,729,000
26/04/2012	8,700	0.20 ▲	2.35	8,400	8,700	8,400	82,720	719,664,000
25/04/2012	8,500	0.30 ▲	3.66	8,300	8,500	8,200	210,810	1,791,885,000
24/04/2012	8,200	0.10 ▲	1.23	8,200	8,200	8,100	58,390	478,798,000
23/04/2012	8,100	-0.20 ▼	-2.41	8,300	8,300	8,100	37,750	305,775,000
20/04/2012	8,300	0.00 ■■	0.00	8,100	8,300	8,100	45,760	379,808,000
19/04/2012	8,300	-0.10 ▼	-1.19	8,400	8,400	8,100	53,750	446,125,000
18/04/2012	8,400	0.10 ▲	1.20	8,300	8,500	8,200	100,350	842,940,000
17/04/2012	8,300	0.00 ■■	0.00	8,500	8,500	8,200	59,980	497,834,000
16/04/2012	8,300	0.30 ▲	3.75	8,100	8,400	7,900	72,780	604,074,000
13/04/2012	8,000	-0.20 ▼	-2.44	8,200	8,200	7,900	25,330	202,640,000
12/04/2012	8,200	0.20 ▲	2.50	8,000	8,300	8,000	148,160	1,214,912,000
11/04/2012	8,000	0.10 ▲	1.27	7,900	8,000	7,800	145,180	1,161,440,000
10/04/2012	7,900	0.10 ▲	1.28	7,700	7,900	7,700	61,940	489,326,000
09/04/2012	7,800	0.00 ■■	0.00	7,700	7,800	7,700	63,400	494,520,000
06/04/2012	7,800	0.00 ■■	0.00	7,800	7,800	7,700	13,910	108,498,000
05/04/2012	7,800	0.10 ▲	1.30	7,600	7,800	7,600	2,560	19,968,000
04/04/2012	7,700	-0.10 ▼	-1.28	7,700	7,800	7,700	40,100	308,770,000
03/04/2012	7,800	0.20 ▲	2.63	7,600	7,800	7,600	28,040	218,712,000
30/03/2012	7,600	-0.10 ▼	-1.30	7,700	7,700	7,500	77,090	585,884,000
29/03/2012	7,700	-0.10 ▼	-1.28	7,800	7,800	7,700	32,500	250,250,000
28/03/2012	7,800	0.00 ■■	0.00	7,600	7,800	7,600	54,430	424,554,000
27/03/2012	7,800	-0.10 ▼	-1.27	7,800	7,900	7,700	73,930	576,654,000
26/03/2012	7,900	0.10 ▲	1.28	7,700	8,000	7,600	96,890	765,431,000
23/03/2012	7,800	0.10 ▲	1.30	7,800	7,900	7,700	96,570	753,246,000
22/03/2012	7,700	-0.20 ▼	-2.53	8,000	8,000	7,700	37,620	289,674,000
21/03/2012	7,900	0.00 ■■	0.00	7,900	8,000	7,700	82,600	652,540,000
20/03/2012	7,900	0.30 ▲	3.95	7,600	7,900	7,600	105,780	835,662,000
19/03/2012	7,600	0.00 ■■	0.00	7,500	7,700	7,500	82,580	627,608,000
16/03/2012	7,600	0.00 ■■	0.00	7,500	7,700	7,500	54,400	413,440,000
15/03/2012	7,600	0.10 ▲	1.33	7,500	7,600	7,500	39,600	300,960,000
14/03/2012	7,500	0.00 ■■	0.00	7,400	7,700	7,400	42,030	315,225,000
13/03/2012	7,500	0.00 ■■	0.00	7,300	7,500	7,300	47,750	358,125,000
12/03/2012	7,500	-0.10 ▼	-1.32	7,500	7,600	7,500	16,090	120,675,000
09/03/2012	7,600	-0.10 ▼	-1.30	7,700	7,700	7,500	12,170	92,492,000
08/03/2012	7,700	-0.10 ▼	-1.28	7,700	7,700	7,500	19,260	148,302,000
07/03/2012	7,800	0.00 ■■	0.00	7,700	7,800	7,600	35,190	274,482,000
06/03/2012	7,800	-0.10 ▼	-1.27	8,200	8,200	7,600	130,820	1,020,396,000
05/03/2012	7,900	0.30 ▲	3.95	7,600	7,900	7,600	82,830	654,357,000
02/03/2012	7,600	0.10 ▲	1.33	7,500	7,700	7,500	26,270	199,652,000
01/03/2012	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	31,730	237,975,000
29/02/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,400	10,840	82,384,000
28/02/2012	7,600	-0.20 ▼	-2.56	8,000	8,000	7,600	50,410	383,116,000
27/02/2012	7,800	0.30 ▲	4.00	7,500	7,800	7,500	66,000	514,800,000
24/02/2012	7,500	0.00 ■■	0.00	7,500	7,600	7,400	95,890	719,175,000
23/02/2012	7,500	0.00 ■■	0.00	7,500	7,600	7,400	9,120	68,400,000
22/02/2012	7,500	0.00 ■■	0.00	7,200	7,500	7,200	2,310	17,325,000
21/02/2012	7,500	0.00 ■■	0.00	7,600	7,600	7,200	54,950	412,125,000
20/02/2012	7,500	0.20 ▲	2.74	7,400	7,500	7,400	31,660	237,450,000
17/02/2012	7,300	0.00 ■■	0.00	7,200	7,400	7,200	6,100	44,530,000
16/02/2012	7,300	0.10 ▲	1.39	7,200	7,300	7,200	23,300	170,090,000
15/02/2012	7,200	-0.20 ▼	-2.70	7,300	7,300	7,200	22,300	160,560,000
14/02/2012	7,400	0.00 ■■	0.00	7,100	7,400	7,100	3,170	23,458,000
13/02/2012	7,400	0.30 ▲	4.23	7,100	7,400	7,100	91,770	679,098,000
10/02/2012	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	34,000	241,400,000
09/02/2012	7,200	0.00 ■■	0.00	7,200	7,300	7,100	65,930	474,696,000
08/02/2012	7,200	-0.10 ▼	-1.37	7,300	7,300	7,200	33,200	239,040,000
07/02/2012	7,300	0.00 ■■	0.00	7,000	7,300	7,000	107,830	787,159,000
06/02/2012	7,300	-0.10 ▼	-1.35	7,200	7,300	7,200	50,190	366,387,000
03/02/2012	7,400	-0.20 ▼	-2.63	7,600	7,700	7,400	39,730	294,002,000
02/02/2012	7,600	0.00 ■■	0.00	7,600	7,600	7,500	52,600	399,760,000
01/02/2012	7,600	0.00 ■■	0.00	7,700	7,700	7,500	16,170	122,892,000
31/01/2012	7,600	0.10 ▲	1.33	7,500	7,600	7,500	62,820	477,432,000
30/01/2012	7,500	0.10 ▲	1.35	7,500	7,500	7,400	18,530	138,975,000
20/01/2012	7,400	0.10 ▲	1.37	7,100	7,400	7,100	16,710	123,654,000
19/01/2012	7,300	0.10 ▲	1.39	7,300	7,300	7,200	49,390	360,547,000
18/01/2012	7,200	0.10 ▲	1.41	7,100	7,200	7,100	34,410	247,752,000
17/01/2012	7,100	0.10 ▲	1.43	7,000	7,100	7,000	10,510	74,621,000
16/01/2012	7,000	0.00 ■■	0.00	7,100	7,100	7,000	15,180	106,260,000
13/01/2012	7,000	0.00 ■■	0.00	7,000	7,100	7,000	26,250	183,750,000
12/01/2012	7,000	-0.10 ▼	-1.41	6,900	7,100	6,900	18,950	132,650,000
11/01/2012	7,100	0.10 ▲	1.43	7,100	7,100	7,100	47,300	335,830,000
10/01/2012	7,000	0.20 ▲	2.94	6,800	7,000	6,800	15,470	108,290,000
09/01/2012	6,800	0.00 ■■	0.00	6,800	6,800	6,800	14,200	96,560,000
06/01/2012	6,800	-0.10 ▼	-1.45	6,800	6,900	6,800	21,200	144,160,000
05/01/2012	6,900	-0.10 ▼	-1.43	6,900	6,900	6,900	7,300	50,370,000
04/01/2012	7,000	0.10 ▲	1.45	6,900	7,000	6,900	51,500	360,500,000
03/01/2012	6,900	0.10 ▲	1.47	6,900	6,900	6,800	13,100	90,390,000
30/12/2011	6,800	0.10 ▲	1.49	6,700	6,800	6,700	5,350	36,380,000
29/12/2011	6,700	0.00 ■■	0.00	6,600	6,700	6,600	9,840	65,928,000
28/12/2011	6,700	0.10 ▲	1.52	6,600	6,700	6,600	19,200	128,640,000
27/12/2011	6,600	-0.10 ▼	-1.49	6,700	6,700	6,600	25,800	170,280,000
26/12/2011	6,700	-0.10 ▼	-1.47	6,700	6,700	6,600	14,750	98,825,000
23/12/2011	6,800	0.00 ■■	0.00	6,700	6,800	6,700	29,590	201,212,000
22/12/2011	6,800	0.00 ■■	0.00	6,900	6,900	6,700	32,360	220,048,000
21/12/2011	6,800	0.00 ■■	0.00	6,800	6,900	6,800	28,600	194,480,000
20/12/2011	6,800	-0.10 ▼	-1.45	6,900	6,900	6,800	80,670	548,556,000
19/12/2011	6,900	0.00 ■■	0.00	6,900	7,000	6,900	65,210	449,949,000
16/12/2011	6,900	0.10 ▲	1.47	6,800	6,900	6,800	22,000	151,800,000
15/12/2011	6,800	-0.10 ▼	-1.45	6,800	6,900	6,800	27,500	187,000,000
14/12/2011	6,900	0.00 ■■	0.00	6,800	6,900	6,800	25,500	175,950,000
13/12/2011	6,900	-0.10 ▼	-1.43	6,800	6,900	6,800	37,570	259,233,000
12/12/2011	7,000	0.10 ▲	1.45	7,000	7,000	6,900	16,010	112,070,000
09/12/2011	6,900	-0.10 ▼	-1.43	6,900	7,000	6,900	25,020	172,638,000
08/12/2011	7,000	-0.20 ▼	-2.78	7,000	7,100	7,000	17,670	123,690,000
07/12/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,100	27,910	200,952,000
06/12/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,100	19,140	137,808,000
05/12/2011	7,200	0.30 ▲	4.35	6,900	7,200	6,900	55,640	400,608,000
02/12/2011	6,900	-0.10 ▼	-1.43	7,100	7,100	6,900	110	759,000
01/12/2011	7,000	0.10 ▲	1.45	7,100	7,100	6,900	15,810	110,670,000
30/11/2011	6,900	0.00 ■■	0.00	6,900	7,000	6,900	24,710	170,499,000
29/11/2011	6,900	0.10 ▲	1.47	7,000	7,000	6,800	17,680	121,992,000
28/11/2011	6,800	0.10 ▲	1.49	7,000	7,000	6,800	4,510	30,668,000
25/11/2011	6,700	-0.10 ▼	-1.47	6,800	6,800	6,700	11,060	74,102,000
24/11/2011	6,800	-0.10 ▼	-1.45	7,000	7,000	6,800	5,700	38,760,000
23/11/2011	6,900	0.10 ▲	1.47	6,800	7,000	6,800	25,440	175,536,000
22/11/2011	6,800	0.10 ▲	1.49	6,700	6,800	6,700	22,620	153,816,000
21/11/2011	6,700	-0.10 ▼	-1.47	6,900	6,900	6,700	36,200	242,540,000
18/11/2011	6,800	-0.10 ▼	-1.45	6,800	7,000	6,800	49,880	339,184,000
17/11/2011	6,900	-0.10 ▼	-1.43	7,000	7,100	6,900	61,420	423,798,000
16/11/2011	7,000	0.10 ▲	1.45	6,900	7,100	6,900	34,510	241,570,000
15/11/2011	6,900	-0.10 ▼	-1.43	7,000	7,100	6,900	27,970	192,993,000
14/11/2011	7,000	-0.10 ▼	-1.41	7,100	7,100	6,900	32,670	228,690,000
11/11/2011	7,100	0.00 ■■	0.00	7,100	7,200	7,000	25,310	179,701,000
10/11/2011	7,100	0.00 ■■	0.00	7,000	7,200	7,000	42,400	301,040,000
09/11/2011	7,100	-0.10 ▼	-1.39	7,100	7,300	7,100	8,440	59,924,000
08/11/2011	7,200	-0.10 ▼	-1.37	7,200	7,200	7,200	12,670	91,224,000
07/11/2011	7,300	0.20 ▲	2.82	7,200	7,300	7,100	33,920	247,616,000
04/11/2011	7,100	-0.10 ▼	-1.39	7,400	7,400	7,100	120	852,000
03/11/2011	7,200	0.10 ▲	1.41	7,200	7,200	7,100	28,240	203,328,000
02/11/2011	7,100	-0.10 ▼	-1.39	7,100	7,200	7,100	21,810	154,851,000
01/11/2011	7,200	-0.10 ▼	-1.37	7,200	7,300	7,200	11,810	85,032,000
31/10/2011	7,300	0.00 ■■	0.00	7,400	7,500	7,300	40,510	295,723,000
28/10/2011	7,300	0.10 ▲	1.39	7,300	7,400	7,200	27,600	201,480,000
27/10/2011	7,200	0.00 ■■	0.00	7,500	7,500	7,200	58,110	418,392,000
26/10/2011	7,700	0.10 ▲	1.32	7,800	7,800	7,600	93,350	718,795,000
25/10/2011	7,600	-0.20 ▼	-2.56	7,700	7,800	7,600	39,190	297,844,000
24/10/2011	7,800	0.10 ▲	1.30	7,700	7,800	7,700	198,150	1,545,570,000
21/10/2011	7,700	0.10 ▲	1.32	7,900	7,900	7,700	103,180	794,486,000
20/10/2011	7,600	0.10 ▲	1.33	7,500	7,600	7,400	28,710	218,196,000
19/10/2011	7,500	0.20 ▲	2.74	7,500	7,600	7,300	208,050	1,560,375,000
18/10/2011	7,300	-0.10 ▼	-1.35	7,600	7,600	7,300	110,300	805,190,000
17/10/2011	7,400	0.30 ▲	4.23	7,400	7,400	7,400	16,320	120,768,000
14/10/2011	7,100	-0.20 ▼	-2.74	7,300	7,400	7,100	89,680	636,728,000
13/10/2011	7,300	0.20 ▲	2.82	7,100	7,300	7,100	33,780	246,594,000
12/10/2011	7,100	0.00 ■■	0.00	7,200	7,200	7,000	27,000	191,700,000
11/10/2011	7,100	0.00 ■■	0.00	7,000	7,100	7,000	44,030	312,613,000
10/10/2011	7,100	-0.10 ▼	-1.39	7,200	7,200	7,100	31,310	222,301,000
07/10/2011	7,200	0.10 ▲	1.41	7,100	7,200	7,100	27,100	195,120,000
06/10/2011	7,100	0.00 ■■	0.00	6,900	7,200	6,900	19,890	141,219,000
05/10/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,000	10,000	71,000,000
04/10/2011	7,100	0.00 ■■	0.00	7,200	7,200	7,000	22,100	156,910,000
03/10/2011	7,100	-0.10 ▼	-1.39	7,000	7,100	7,000	21,640	153,644,000
30/09/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,200	6,270	45,144,000
29/09/2011	7,200	0.00 ■■	0.00	7,200	7,200	7,100	36,500	262,800,000
28/09/2011	7,200	-0.10 ▼	-1.37	7,200	7,300	7,200	25,850	186,120,000
27/09/2011	7,300	0.00 ■■	0.00	7,300	7,400	7,100	24,930	181,989,000
26/09/2011	7,300	0.00 ■■	0.00	7,300	7,300	7,200	13,000	94,900,000
23/09/2011	7,300	-0.10 ▼	-1.35	7,500	7,500	7,300	14,560	106,288,000
22/09/2011	7,400	0.10 ▲	1.37	7,300	7,400	7,300	15,950	118,030,000
21/09/2011	7,300	-0.10 ▼	-1.35	7,400	7,500	7,300	36,100	263,530,000
20/09/2011	7,400	-0.20 ▼	-2.63	7,400	7,600	7,400	16,400	121,360,000
19/09/2011	7,600	0.10 ▲	1.33	7,400	7,600	7,400	10,950	83,220,000
16/09/2011	7,500	-0.10 ▼	-1.32	7,500	7,600	7,300	22,850	171,375,000
15/09/2011	7,600	-0.10 ▼	-1.30	7,600	7,700	7,500	12,320	93,632,000
14/09/2011	7,700	-0.10 ▼	-1.28	8,000	8,000	7,700	31,780	244,706,000
13/09/2011	7,800	0.20 ▲	2.63	7,500	7,800	7,500	81,550	636,090,000
12/09/2011	7,600	-0.10 ▼	-1.30	7,800	7,900	7,600	40,370	306,812,000
09/09/2011	7,700	0.10 ▲	1.32	7,600	7,700	7,500	29,220	224,994,000
08/09/2011	7,600	0.10 ▲	1.33	7,500	7,800	7,500	59,620	453,112,000
07/09/2011	7,500	0.10 ▲	1.35	7,500	7,500	7,400	25,730	192,975,000
06/09/2011	7,400	0.00 ■■	0.00	7,300	7,400	7,200	65,300	483,220,000
05/09/2011	7,400	-0.10 ▼	-1.33	7,300	7,500	7,300	42,830	316,942,000
01/09/2011	7,500	0.00 ■■	0.00	7,500	7,600	7,500	57,820	433,650,000
31/08/2011	7,500	0.10 ▲	1.35	7,300	7,500	7,300	9,670	72,525,000
30/08/2011	7,400	0.10 ▲	1.37	7,400	7,500	7,400	46,430	343,582,000
29/08/2011	7,300	0.10 ▲	1.39	7,000	7,300	7,000	34,430	251,339,000
26/08/2011	7,200	0.10 ▲	1.41	7,200	7,200	7,000	22,630	162,936,000
25/08/2011	7,100	0.10 ▲	1.43	7,100	7,200	6,900	39,000	276,900,000
24/08/2011	7,000	-0.10 ▼	-1.41	7,200	7,300	6,900	35,630	249,410,000
23/08/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,000	10,830	76,893,000
22/08/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,000	31,320	222,372,000
19/08/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,000	16,850	119,635,000
18/08/2011	7,100	0.00 ■■	0.00	7,100	7,100	7,000	10,300	73,130,000
17/08/2011	7,100	0.20 ▲	2.90	7,000	7,100	7,000	8,510	60,421,000
16/08/2011	6,900	0.10 ▲	1.47	6,800	6,900	6,800	30,050	207,345,000
15/08/2011	6,800	-0.20 ▼	-2.86	7,000	7,000	6,800	35,910	244,188,000
12/08/2011	7,000	0.10 ▲	1.45	6,900	7,000	6,800	6,470	45,290,000
11/08/2011	6,900	-0.10 ▼	-1.43	6,900	7,000	6,900	8,110	55,959,000
10/08/2011	7,000	0.00 ■■	0.00	7,000	7,100	6,900	14,490	101,430,000
09/08/2011	7,000	-0.30 ▼	-4.11	7,100	7,100	7,000	26,160	183,120,000
08/08/2011	7,300	-0.10 ▼	-1.35	7,400	7,400	7,200	8,050	58,765,000
05/08/2011	7,400	-0.20 ▼	-2.63	7,500	7,500	7,300	46,310	342,694,000
04/08/2011	7,600	0.20 ▲	2.70	7,500	7,600	7,400	10,930	83,068,000
03/08/2011	7,400	-0.20 ▼	-2.63	7,400	7,500	7,300	46,250	342,250,000
02/08/2011	7,600	-0.20 ▼	-2.56	7,800	7,800	7,500	12,040	91,504,000
01/08/2011	7,800	0.10 ▲	1.30	7,600	7,800	7,600	12,850	100,230,000
29/07/2011	7,700	-0.10 ▼	-1.28	7,600	7,800	7,600	23,600	181,720,000
28/07/2011	7,800	0.10 ▲	1.30	7,500	7,800	7,500	16,890	131,742,000
27/07/2011	7,700	0.00 ■■	0.00	7,600	7,800	7,500	20,450	157,465,000
26/07/2011	7,700	-0.10 ▼	-1.28	7,800	7,800	7,600	30,220	232,694,000
25/07/2011	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	29,000	226,200,000
22/07/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,800	10,700	84,530,000
21/07/2011	7,900	0.10 ▲	1.28	7,900	7,900	7,800	15,140	119,606,000
20/07/2011	7,800	-0.10 ▼	-1.27	8,000	8,000	7,700	142,340	1,110,252,000
19/07/2011	7,900	0.00 ■■	0.00	7,800	7,900	7,800	14,970	118,263,000
18/07/2011	7,900	0.10 ▲	1.28	7,700	7,900	7,700	720	5,688,000
15/07/2011	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	16,220	126,516,000
14/07/2011	7,900	-0.10 ▼	-1.25	7,900	7,900	7,700	23,900	188,810,000
13/07/2011	8,000	0.20 ▲	2.56	7,800	8,000	7,800	14,050	112,400,000
12/07/2011	7,800	-0.10 ▼	-1.27	7,800	7,900	7,800	12,850	100,230,000
11/07/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,800	16,250	128,375,000
08/07/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,800	27,220	215,038,000
07/07/2011	7,900	0.00 ■■	0.00	7,800	7,900	7,800	25,480	201,292,000
06/07/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,800	18,800	148,520,000
05/07/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,800	32,220	254,538,000
04/07/2011	7,900	0.00 ■■	0.00	7,800	7,900	7,700	13,090	103,411,000
01/07/2011	7,900	0.00 ■■	0.00	7,800	7,900	7,800	16,620	131,298,000
30/06/2011	7,900	-0.10 ▼	-1.25	7,800	7,900	7,800	20,640	163,056,000
29/06/2011	8,000	0.10 ▲	1.27	7,900	8,000	7,900	11,420	91,360,000
28/06/2011	7,900	0.00 ■■	0.00	7,800	7,900	7,800	24,270	191,733,000
27/06/2011	7,900	-0.10 ▼	-1.25	7,900	8,000	7,800	38,360	303,044,000
24/06/2011	8,000	0.00 ■■	0.00	7,900	8,000	7,900	28,710	229,680,000
23/06/2011	8,000	0.00 ■■	0.00	8,000	8,000	7,900	31,830	254,640,000
22/06/2011	8,000	0.00 ■■	0.00	8,100	8,100	8,000	26,760	214,080,000
21/06/2011	8,000	0.10 ▲	1.27	8,000	8,100	8,000	23,310	186,480,000
20/06/2011	7,900	0.00 ■■	0.00	7,900	8,000	7,900	25,080	198,132,000
17/06/2011	7,900	-0.30 ▼	-3.66	8,200	8,200	7,900	30,630	241,977,000
16/06/2011	8,200	0.20 ▲	2.50	7,900	8,200	7,900	18,250	149,650,000
15/06/2011	8,000	-0.30 ▼	-3.61	8,300	8,300	8,000	42,290	338,320,000
14/06/2011	8,300	-0.10 ▼	-1.19	8,200	8,600	8,200	37,370	310,171,000
13/06/2011	8,400	0.00 ■■	0.00	8,100	8,400	8,100	16,780	140,952,000
10/06/2011	8,400	0.00 ■■	0.00	8,400	8,600	8,400	48,810	410,004,000
09/06/2011	8,400	0.20 ▲	2.44	8,300	8,400	8,000	13,710	115,164,000
08/06/2011	8,200	0.10 ▲	1.23	8,200	8,300	8,000	56,900	466,580,000
07/06/2011	8,100	0.30 ▲	3.85	8,000	8,100	7,900	39,080	316,548,000
06/06/2011	7,800	-0.20 ▼	-2.50	8,000	8,000	7,700	17,990	140,322,000
03/06/2011	8,000	0.00 ■■	0.00	8,300	8,300	7,600	48,570	388,560,000
02/06/2011	8,000	0.30 ▲	3.90	7,900	8,000	7,900	51,510	412,080,000
01/06/2011	7,700	0.30 ▲	4.05	7,300	7,700	7,300	71,480	550,396,000
31/05/2011	7,400	0.00 ■■	0.00	7,400	7,400	7,300	21,390	158,286,000
30/05/2011	7,400	-0.20 ▼	-2.63	7,500	7,600	7,300	28,570	211,418,000
27/05/2011	7,600	0.20 ▲	2.70	7,400	7,600	7,400	19,850	150,860,000
26/05/2011	7,400	0.10 ▲	1.37	7,000	7,400	7,000	80,800	597,920,000
25/05/2011	7,300	-0.30 ▼	-3.95	7,300	7,800	7,300	37,830	276,159,000
24/05/2011	7,600	-0.30 ▼	-3.80	7,600	7,700	7,600	46,900	356,440,000
23/05/2011	7,900	0.00 ■■	0.00	7,900	7,900	7,600	28,300	223,570,000
20/05/2011	7,900	-0.10 ▼	-1.25	8,000	8,000	7,700	26,610	210,219,000
19/05/2011	8,000	0.00 ■■	0.00	8,000	8,000	8,000	10,130	81,040,000
18/05/2011	8,000	0.10 ▲	1.27	7,900	8,000	7,700	16,620	132,960,000
17/05/2011	7,900	-0.40 ▼	-4.82	8,400	8,400	7,900	22,310	176,249,000
16/05/2011	8,300	-0.20 ▼	-2.35	8,200	8,400	8,200	31,520	261,616,000
13/05/2011	8,500	-0.20 ▼	-2.30	8,500	8,600	8,400	9,760	82,960,000
12/05/2011	8,700	0.20 ▲	2.35	8,700	8,700	8,600	56,250	489,375,000
11/05/2011	9,200	-0.10 ▼	-1.08	9,200	9,300	9,200	8,700	80,040,000
10/05/2011	9,300	0.00 ■■	0.00	9,300	9,300	9,200	13,920	129,456,000
09/05/2011	9,300	0.10 ▲	1.09	9,200	9,300	9,000	37,240	346,332,000
06/05/2011	9,200	0.10 ▲	1.10	9,300	9,300	9,200	34,530	317,676,000
05/05/2011	9,100	-0.30 ▼	-3.19	9,400	9,400	9,100	42,340	385,294,000
04/05/2011	9,400	0.10 ▲	1.08	9,400	9,400	9,300	41,360	388,784,000
29/04/2011	9,300	0.10 ▲	1.09	9,100	9,300	9,100	48,890	454,677,000
28/04/2011	9,200	0.30 ▲	3.37	8,900	9,300	8,900	31,030	285,476,000
27/04/2011	8,900	-0.30 ▼	-3.26	9,100	9,300	8,900	54,470	484,783,000
26/04/2011	9,200	-0.10 ▼	-1.08	9,300	9,400	9,200	17,210	158,332,000
25/04/2011	9,300	0.10 ▲	1.09	9,300	9,400	9,200	38,200	355,260,000
22/04/2011	9,200	-0.20 ▼	-2.13	9,200	9,300	9,200	23,070	212,244,000
21/04/2011	9,400	0.10 ▲	1.08	9,500	9,500	9,300	15,650	147,110,000
20/04/2011	9,300	-0.10 ▼	-1.06	9,500	9,500	9,300	21,290	197,997,000
19/04/2011	9,400	0.10 ▲	1.08	9,300	9,500	9,200	30,600	287,640,000
18/04/2011	9,300	-0.20 ▼	-2.11	9,500	9,600	9,300	1,114	10,360,200
15/04/2011	9,500	0.00 ■■	0.00	9,600	9,600	9,500	14,230	135,185,000
14/04/2011	9,500	-0.10 ▼	-1.04	9,700	9,700	9,500	8,860	84,170,000
13/04/2011	9,600	0.10 ▲	1.05	9,800	9,800	9,600	126,320	1,212,672,000
08/04/2011	9,500	0.10 ▲	1.06	9,600	9,800	9,500	50,840	482,980,000
07/04/2011	9,400	-0.10 ▼	-1.05	9,500	9,500	9,300	4,580	43,052,000
06/04/2011	9,500	0.10 ▲	1.06	9,400	9,500	9,400	13,520	128,440,000
05/04/2011	9,400	0.00 ■■	0.00	9,500	9,500	9,300	19,440	182,736,000
04/04/2011	9,400	0.00 ■■	0.00	9,500	9,500	9,300	45,600	428,640,000
01/04/2011	9,400	-0.20 ▼	-2.08	9,500	9,600	9,300	69,740	655,556,000
31/03/2011	9,600	0.00 ■■	0.00	9,600	9,600	9,500	15,650	150,240,000
30/03/2011	9,600	0.00 ■■	0.00	9,500	9,600	9,500	37,300	358,080,000
29/03/2011	9,600	0.00 ■■	0.00	9,800	9,800	9,600	47,090	452,064,000
28/03/2011	9,600	-0.10 ▼	-1.03	9,800	9,800	9,600	64,930	623,328,000
25/03/2011	9,700	-0.10 ▼	-1.02	9,800	9,800	9,700	21,940	212,818,000
24/03/2011	9,800	0.00 ■■	0.00	9,700	10,000	9,700	10,680	104,664,000
23/03/2011	9,800	0.00 ■■	0.00	9,800	9,800	9,800	15,140	148,372,000
22/03/2011	9,800	0.00 ■■	0.00	9,700	9,800	9,700	83,270	816,046,000
21/03/2011	9,800	-0.20 ▼	-2.00	9,800	10,000	9,800	31,350	307,230,000
18/03/2011	10,000	0.30 ▲	3.09	9,800	10,000	9,600	57,910	579,100,000
17/03/2011	9,700	0.10 ▲	1.04	9,600	9,800	9,600	46,910	455,027,000
16/03/2011	9,600	0.00 ■■	0.00	9,600	9,800	9,500	30,180	289,728,000
15/03/2011	9,600	-0.10 ▼	-1.03	9,600	9,800	9,600	68,290	655,584,000
14/03/2011	9,700	-0.30 ▼	-3.00	9,900	9,900	9,700	37,460	363,362,000
11/03/2011	10,000	0.00 ■■	0.00	10,100	10,200	10,000	99,710	997,100,000
10/03/2011	10,000	0.40 ▲	4.17	9,600	10,000	9,600	64,720	647,200,000
09/03/2011	9,600	-0.10 ▼	-1.03	9,600	9,700	9,600	33,340	320,064,000
08/03/2011	9,700	0.00 ■■	0.00	9,700	9,800	9,700	28,110	272,667,000
07/03/2011	9,700	0.00 ■■	0.00	9,600	9,800	9,600	27,210	263,937,000
04/03/2011	9,700	0.00 ■■	0.00	9,600	9,700	9,600	39,160	379,852,000
03/03/2011	9,700	0.00 ■■	0.00	9,500	9,700	9,500	44,010	426,897,000
02/03/2011	9,700	-0.30 ▼	-3.00	10,000	10,000	9,700	40,260	390,522,000
01/03/2011	10,000	0.10 ▲	1.01	9,900	10,000	9,900	30,920	309,200,000
28/02/2011	9,900	-0.20 ▼	-1.98	10,000	10,100	9,900	54,000	534,600,000
25/02/2011	10,100	0.10 ▲	1.00	10,000	10,100	9,900	54,560	551,056,000
24/02/2011	10,000	0.00 ■■	0.00	9,800	10,100	9,800	71,970	719,700,000
23/02/2011	10,000	0.10 ▲	1.01	10,000	10,100	10,000	36,760	367,600,000
22/02/2011	9,900	0.10 ▲	1.02	9,800	10,000	9,700	166,010	1,643,499,000
21/02/2011	9,800	-0.50 ▼	-4.85	10,200	10,200	9,800	249,890	2,448,922,000
18/02/2011	10,300	-0.10 ▼	-0.96	10,400	10,500	10,200	84,620	871,586,000
17/02/2011	10,400	0.00 ■■	0.00	10,400	10,500	10,300	123,680	1,286,272,000
16/02/2011	10,400	-0.20 ▼	-1.89	10,600	10,600	10,400	42,300	439,920,000
15/02/2011	10,600	-0.20 ▼	-1.85	10,800	10,800	10,300	89,920	953,152,000
14/02/2011	10,800	0.50 ▲	4.85	10,500	10,800	10,500	309,160	3,338,928,000
11/02/2011	10,300	-0.10 ▼	-0.96	10,400	10,400	10,200	59,000	607,700,000
10/02/2011	10,400	-0.10 ▼	-0.95	10,500	10,500	10,300	80,360	835,744,000
09/02/2011	10,500	-0.10 ▼	-0.94	10,600	10,800	10,500	46,680	490,140,000
08/02/2011	10,600	0.50 ▲	4.95	10,400	10,600	10,200	90,830	962,798,000
28/01/2011	10,100	0.10 ▲	1.00	10,100	10,300	10,000	108,160	1,092,416,000
27/01/2011	10,000	0.10 ▲	1.01	10,000	10,000	9,800	35,650	356,500,000
26/01/2011	9,900	0.00 ■■	0.00	10,000	10,000	9,800	18,440	182,556,000
25/01/2011	9,900	0.00 ■■	0.00	9,900	9,900	9,800	44,520	440,748,000
24/01/2011	9,900	-0.10 ▼	-1.00	9,900	10,000	9,800	85,390	845,361,000
21/01/2011	10,000	0.00 ■■	0.00	10,000	10,100	9,900	49,600	496,000,000
20/01/2011	10,000	0.00 ■■	0.00	10,000	10,100	10,000	54,150	541,500,000
19/01/2011	10,000	0.10 ▲	1.01	10,000	10,000	9,900	9,380	93,800,000
18/01/2011	9,900	-0.10 ▼	-1.00	10,000	10,000	9,900	43,480	430,452,000
17/01/2011	10,000	0.10 ▲	1.01	10,000	10,100	9,900	64,990	649,900,000
14/01/2011	9,900	0.00 ■■	0.00	9,900	10,000	9,800	36,060	356,994,000
13/01/2011	9,900	0.10 ▲	1.02	9,800	10,000	9,800	43,650	432,135,000
12/01/2011	9,800	-0.10 ▼	-1.01	10,000	10,000	9,800	29,490	289,002,000
11/01/2011	9,900	-0.20 ▼	-1.98	10,000	10,000	9,900	67,030	663,597,000
10/01/2011	10,100	0.00 ■■	0.00	10,100	10,200	10,000	64,320	649,632,000
07/01/2011	10,100	-0.20 ▼	-1.94	10,400	10,400	10,100	93,270	942,027,000
06/01/2011	10,300	0.00 ■■	0.00	10,100	10,300	10,100	35,200	362,560,000
05/01/2011	10,300	0.00 ■■	0.00	10,300	10,300	10,200	21,020	216,506,000
04/01/2011	10,300	0.10 ▲	0.98	10,300	10,400	10,200	25,130	258,839,000
31/12/2010	10,200	0.10 ▲	0.99	10,200	10,300	10,100	77,420	789,684,000
30/12/2010	10,100	-0.10 ▼	-0.98	10,200	10,300	10,100	74,010	747,501,000
29/12/2010	10,200	-0.10 ▼	-0.97	10,300	10,300	10,200	30,420	310,284,000
28/12/2010	10,300	0.20 ▲	1.98	10,300	10,400	10,100	30,490	314,047,000
27/12/2010	10,100	-0.20 ▼	-1.94	10,300	10,300	10,100	21,060	212,706,000
24/12/2010	10,300	0.10 ▲	0.98	10,300	10,300	10,100	67,880	699,164,000
23/12/2010	10,200	-0.20 ▼	-1.92	10,100	10,400	10,100	94,360	962,472,000
22/12/2010	10,400	-0.10 ▼	-0.95	10,700	10,700	10,400	27,470	285,688,000
21/12/2010	10,500	0.20 ▲	1.94	10,500	10,500	10,100	108,710	1,141,455,000
20/12/2010	10,300	-0.20 ▼	-1.90	10,300	10,700	10,300	111,810	1,151,643,000
17/12/2010	10,500	0.40 ▲	3.96	10,400	10,500	10,100	113,950	1,196,475,000
16/12/2010	10,100	-0.30 ▼	-2.88	10,400	10,500	10,100	172,330	1,740,533,000
15/12/2010	10,400	-0.20 ▼	-1.89	10,800	10,800	10,400	81,020	842,608,000
14/12/2010	10,600	-0.50 ▼	-4.50	10,700	11,300	10,600	181,560	1,924,536,000
13/12/2010	11,100	0.50 ▲	4.72	10,900	11,100	10,900	380,030	4,218,333,000
10/12/2010	10,600	0.20 ▲	1.92	10,400	10,600	10,200	190,230	2,016,438,000
09/12/2010	10,400	0.40 ▲	4.00	10,300	10,400	10,000	115,040	1,196,416,000
08/12/2010	10,000	-0.50 ▼	-4.76	10,400	10,500	10,000	90,460	904,600,000
07/12/2010	10,500	-0.50 ▼	-4.55	11,000	11,000	10,500	172,180	1,807,890,000
06/12/2010	11,000	0.20 ▲	1.85	10,900	11,200	10,500	136,610	1,502,710,000
03/12/2010	10,800	0.50 ▲	4.85	10,700	10,800	10,700	238,140	2,571,912,000
02/12/2010	10,300	0.40 ▲	4.04	10,000	10,300	10,000	169,480	1,745,644,000
01/12/2010	9,900	-0.10 ▼	-1.00	10,000	10,100	9,900	79,490	786,951,000
30/11/2010	10,000	0.30 ▲	3.09	9,800	10,100	9,800	302,330	3,023,300,000
29/11/2010	9,700	-0.20 ▼	-2.02	9,800	10,000	9,500	90,620	879,014,000
26/11/2010	9,900	0.00 ■■	0.00	10,000	10,000	9,800	48,430	479,457,000
25/11/2010	9,900	0.10 ▲	1.02	9,900	10,100	9,700	98,210	972,279,000
24/11/2010	9,800	0.10 ▲	1.03	9,700	9,800	9,600	28,770	281,946,000
23/11/2010	9,700	0.10 ▲	1.04	9,500	9,700	9,500	40,610	393,917,000
22/11/2010	9,600	-0.10 ▼	-1.03	9,500	9,700	9,500	23,420	224,832,000
19/11/2010	9,700	-0.30 ▼	-3.00	10,000	10,000	9,700	50,160	486,552,000
18/11/2010	10,000	0.30 ▲	3.09	9,900	10,000	9,800	59,950	599,500,000
17/11/2010	9,700	0.20 ▲	2.11	9,500	9,800	9,500	76,370	740,789,000
16/11/2010	9,500	-0.20 ▼	-2.06	9,500	9,700	9,500	79,920	759,240,000
15/11/2010	9,700	-0.10 ▼	-1.02	9,800	10,000	9,700	74,860	726,142,000
12/11/2010	9,800	-0.20 ▼	-2.00	10,100	10,100	9,700	103,820	1,017,436,000
11/11/2010	10,000	0.00 ■■	0.00	10,100	10,200	9,900	127,870	1,278,700,000
10/11/2010	10,000	-0.10 ▼	-0.99	10,000	10,100	10,000	63,930	639,300,000
09/11/2010	10,100	-0.20 ▼	-1.94	10,200	10,300	10,000	161,690	1,633,069,000
08/11/2010	10,300	-0.10 ▼	-0.96	10,300	10,400	10,300	48,910	503,773,000
05/11/2010	10,400	0.10 ▲	0.97	10,400	10,500	10,400	52,680	547,872,000
04/11/2010	10,300	0.10 ▲	0.98	10,200	10,400	10,200	61,140	629,742,000
03/11/2010	10,200	-0.10 ▼	-0.97	10,400	10,400	10,200	47,210	481,542,000
02/11/2010	10,300	-0.10 ▼	-0.96	10,400	10,500	10,300	38,030	391,709,000
01/11/2010	10,400	-0.20 ▼	-1.89	10,600	10,600	10,400	55,300	575,120,000
29/10/2010	10,600	-0.10 ▼	-0.93	10,800	10,800	10,600	76,160	807,296,000
28/10/2010	10,700	0.00 ■■	0.00	10,700	10,700	10,600	47,930	512,851,000
27/10/2010	10,700	-0.20 ▼	-1.83	11,400	11,400	10,700	57,250	612,575,000
26/10/2010	11,400	0.40 ▲	3.64	11,200	11,400	11,200	179,000	2,040,600,000
25/10/2010	11,000	0.20 ▲	1.85	11,000	11,000	10,700	65,020	715,220,000
22/10/2010	10,800	0.00 ■■	0.00	10,800	11,000	10,800	192,810	2,082,348,000
21/10/2010	10,800	0.00 ■■	0.00	10,900	11,000	10,700	102,570	1,107,756,000
20/10/2010	10,800	-0.30 ▼	-2.70	11,000	11,000	10,700	179,790	1,941,732,000
19/10/2010	11,100	-0.20 ▼	-1.77	11,200	11,300	10,900	104,180	1,156,398,000
18/10/2010	11,300	-0.10 ▼	-0.88	11,400	11,500	11,200	37,220	420,586,000
15/10/2010	11,400	0.40 ▲	3.64	11,100	11,500	11,100	172,660	1,968,324,000
14/10/2010	11,000	0.20 ▲	1.85	10,900	11,100	10,900	174,030	1,914,330,000
13/10/2010	10,800	0.00 ■■	0.00	10,800	10,900	10,600	185,290	2,001,132,000
12/10/2010	10,800	-0.30 ▼	-2.70	11,000	11,100	10,700	170,070	1,836,756,000
11/10/2010	11,100	0.00 ■■	0.00	11,100	11,300	11,000	81,730	907,203,000
08/10/2010	11,100	-0.10 ▼	-0.89	11,400	11,400	11,100	95,930	1,064,823,000
07/10/2010	11,200	-0.20 ▼	-1.75	11,400	11,500	11,200	84,710	948,752,000
06/10/2010	11,400	0.00 ■■	0.00	11,400	11,500	11,300	84,260	960,564,000
05/10/2010	11,400	0.10 ▲	0.88	11,300	11,400	11,200	97,990	1,117,086,000
04/10/2010	11,300	-0.10 ▼	-0.88	11,400	11,500	11,200	106,600	1,204,580,000
01/10/2010	11,400	0.00 ■■	0.00	11,600	11,600	11,400	69,950	797,430,000
30/09/2010	11,400	-0.10 ▼	-0.87	11,500	11,500	11,400	56,030	638,742,000
29/09/2010	11,500	-0.10 ▼	-0.86	11,700	11,700	11,400	78,520	902,980,000
28/09/2010	11,600	0.10 ▲	0.87	11,600	11,600	11,500	40,380	468,408,000
27/09/2010	11,500	0.00 ■■	0.00	11,500	11,600	11,500	56,810	653,315,000
24/09/2010	11,500	0.00 ■■	0.00	11,400	11,600	11,400	29,640	340,860,000
23/09/2010	11,500	-0.10 ▼	-0.86	11,600	11,600	11,400	86,730	997,395,000
22/09/2010	11,600	0.00 ■■	0.00	11,600	11,700	11,500	26,980	312,968,000
21/09/2010	11,600	0.00 ■■	0.00	11,600	11,800	11,500	82,370	955,492,000
20/09/2010	11,600	-0.20 ▼	-1.69	11,800	11,900	11,600	107,810	1,250,596,000
17/09/2010	11,800	0.20 ▲	1.72	11,600	11,900	11,500	90,920	1,072,856,000
16/09/2010	11,600	0.10 ▲	0.87	11,600	11,700	11,500	59,840	694,144,000
15/09/2010	11,500	-0.10 ▼	-0.86	11,600	11,600	11,500	59,330	682,295,000
14/09/2010	11,600	0.10 ▲	0.87	11,800	11,800	11,500	56,470	655,052,000
13/09/2010	11,500	-0.10 ▼	-0.86	11,900	11,900	11,400	123,290	1,417,835,000
10/09/2010	11,600	-0.30 ▼	-2.52	11,900	12,000	11,600	163,740	1,899,384,000
09/09/2010	11,900	0.20 ▲	1.71	11,900	11,900	11,700	125,840	1,497,496,000
08/09/2010	11,700	-0.10 ▼	-0.85	11,700	11,800	11,500	123,270	1,442,259,000
07/09/2010	11,800	-0.20 ▼	-1.67	11,900	12,000	11,800	117,490	1,386,382,000
06/09/2010	12,000	0.20 ▲	1.69	11,800	12,200	11,800	157,250	1,887,000,000
01/09/2010	11,800	-0.10 ▼	-0.84	11,900	11,900	11,700	87,080	1,027,544,000
31/08/2010	11,900	0.10 ▲	0.85	11,800	12,100	11,600	90,820	1,080,758,000
30/08/2010	11,800	0.50 ▲	4.42	11,700	11,800	11,700	155,910	1,839,738,000
27/08/2010	11,300	0.00 ■■	0.00	11,200	11,500	11,200	43,660	493,358,000
26/08/2010	11,300	0.00 ■■	0.00	11,400	11,600	11,100	57,600	650,880,000
25/08/2010	11,300	0.00 ■■	0.00	11,000	11,300	11,000	156,570	1,769,241,000
24/08/2010	11,300	-0.40 ▼	-3.42	11,500	11,600	11,300	109,100	1,232,830,000
23/08/2010	11,700	-0.30 ▼	-2.50	11,900	11,900	11,700	33,480	391,716,000
20/08/2010	12,000	0.20 ▲	1.69	11,700	12,000	11,600	59,670	716,040,000
19/08/2010	11,800	0.00 ■■	0.00	11,800	11,900	11,600	63,820	753,076,000
18/08/2010	11,800	-0.20 ▼	-1.67	11,900	12,000	11,800	86,600	1,021,880,000
17/08/2010	12,000	-0.30 ▼	-2.44	12,000	12,200	11,900	60,320	723,840,000
16/08/2010	12,300	0.40 ▲	3.36	12,000	12,400	12,000	163,700	2,013,510,000
13/08/2010	11,900	0.50 ▲	4.39	11,500	11,900	11,300	105,070	1,250,333,000
12/08/2010	11,400	-0.40 ▼	-3.39	11,800	11,800	11,400	188,130	2,144,682,000
11/08/2010	11,800	0.10 ▲	0.85	11,900	12,000	11,600	87,850	1,036,630,000
10/08/2010	11,700	-0.30 ▼	-2.50	11,900	11,900	11,500	190,700	2,231,190,000
09/08/2010	12,000	-0.30 ▼	-2.44	12,400	12,400	11,900	166,360	1,996,320,000
06/08/2010	12,300	0.00 ■■	0.00	12,400	12,400	12,200	96,830	1,191,009,000
05/08/2010	12,300	-0.20 ▼	-1.60	12,500	12,600	12,200	150,920	1,856,316,000
04/08/2010	12,500	0.30 ▲	2.46	12,300	12,500	12,000	169,500	2,118,750,000
03/08/2010	12,200	-0.30 ▼	-2.40	12,500	12,700	12,200	95,290	1,162,538,000
02/08/2010	12,500	-0.10 ▼	-0.79	12,500	12,900	12,300	100,830	1,260,375,000
30/07/2010	12,600	-0.10 ▼	-0.79	12,800	12,800	12,500	79,920	1,006,992,000
29/07/2010	12,700	0.60 ▲	4.96	12,100	12,700	12,100	274,150	3,481,705,000
28/07/2010	12,100	-0.30 ▼	-2.42	12,300	12,500	12,100	223,440	2,703,624,000
27/07/2010	12,400	-0.20 ▼	-1.59	12,500	12,700	12,400	148,760	1,844,624,000
26/07/2010	12,600	-0.20 ▼	-1.56	12,600	13,000	12,600	114,430	1,441,818,000
23/07/2010	12,800	-0.30 ▼	-2.29	13,300	13,300	12,800	189,210	2,421,888,000
22/07/2010	13,100	0.20 ▲	1.55	13,500	13,500	12,900	1,540,840	20,185,004,000
21/07/2010	12,900	0.60 ▲	4.88	12,900	12,900	12,900	137,870	1,778,523,000
20/07/2010	12,300	0.50 ▲	4.24	12,300	12,300	12,300	101,570	1,249,311,000
19/07/2010	11,800	0.00 ■■	0.00	11,800	11,900	11,600	88,700	1,046,660,000
16/07/2010	11,800	0.00 ■■	0.00	11,700	11,900	11,700	115,770	1,366,086,000
15/07/2010	11,800	-0.10 ▼	-0.84	11,800	11,900	11,700	68,810	811,958,000
14/07/2010	11,900	0.10 ▲	0.85	12,000	12,000	11,800	83,020	987,938,000
13/07/2010	11,800	0.10 ▲	0.85	11,900	12,000	11,700	96,000	1,132,800,000
12/07/2010	11,700	0.10 ▲	0.86	11,700	11,800	11,600	72,600	849,420,000
09/07/2010	11,600	0.00 ■■	0.00	11,600	11,800	11,600	82,890	961,524,000
08/07/2010	11,600	0.10 ▲	0.87	11,800	11,800	11,500	75,650	877,540,000
07/07/2010	11,500	-0.10 ▼	-0.86	11,800	11,800	11,500	61,510	707,365,000
06/07/2010	11,600	-0.20 ▼	-1.69	11,800	11,800	11,600	105,720	1,226,352,000
05/07/2010	11,800	0.00 ■■	0.00	11,800	11,900	11,800	54,360	641,448,000
02/07/2010	11,800	0.20 ▲	1.72	11,800	11,900	11,600	78,660	928,188,000
01/07/2010	11,600	-0.10 ▼	-0.85	11,800	11,800	11,600	163,900	1,901,240,000
30/06/2010	11,700	-0.30 ▼	-2.50	11,700	11,900	11,700	114,700	1,341,990,000
29/06/2010	12,000	0.10 ▲	0.84	11,900	12,100	11,900	70,510	846,120,000
28/06/2010	11,900	-0.10 ▼	-0.83	12,000	12,300	11,900	94,020	1,118,838,000
25/06/2010	12,000	-0.30 ▼	-2.44	12,100	12,200	12,000	102,370	1,228,440,000
24/06/2010	12,300	0.20 ▲	1.65	12,200	12,400	12,100	127,050	1,562,715,000
23/06/2010	12,100	-0.10 ▼	-0.82	12,100	12,300	12,000	65,350	790,735,000
22/06/2010	12,200	-0.30 ▼	-2.40	12,300	12,500	12,200	124,140	1,514,508,000
21/06/2010	12,500	0.30 ▲	2.46	12,200	12,500	12,200	148,740	1,859,250,000
18/06/2010	12,200	-0.10 ▼	-0.81	12,200	12,300	12,000	81,980	1,000,156,000
17/06/2010	12,300	0.00 ■■	0.00	12,300	12,300	12,000	84,970	1,045,131,000
16/06/2010	12,300	0.00 ■■	0.00	12,300	12,400	12,300	46,540	572,442,000
15/06/2010	12,300	0.00 ■■	0.00	12,500	12,500	12,300	195,930	2,409,939,000
14/06/2010	12,300	0.50 ▲	4.24	12,000	12,300	12,000	212,840	2,617,932,000
11/06/2010	11,800	0.00 ■■	0.00	11,800	12,000	11,800	47,100	555,780,000
10/06/2010	11,800	0.10 ▲	0.85	11,700	11,800	11,700	26,470	312,346,000
09/06/2010	11,700	0.00 ■■	0.00	11,700	11,900	11,700	34,120	399,204,000
08/06/2010	11,700	0.00 ■■	0.00	11,700	11,800	11,600	90,150	1,054,755,000
07/06/2010	11,700	-0.30 ▼	-2.50	11,900	11,900	11,700	78,860	922,662,000
04/06/2010	12,000	-0.30 ▼	-2.44	12,300	12,300	12,000	85,980	1,031,760,000
03/06/2010	12,300	0.10 ▲	0.82	12,200	12,300	12,200	48,420	595,566,000
02/06/2010	12,200	0.20 ▲	1.67	12,000	12,200	12,000	111,820	1,364,204,000
01/06/2010	12,000	0.00 ■■	0.00	11,900	12,200	11,900	54,760	657,120,000
31/05/2010	12,000	-0.40 ▼	-3.23	12,400	12,400	12,000	45,440	545,280,000
28/05/2010	12,400	0.50 ▲	4.20	12,200	12,400	12,200	135,460	1,679,704,000
27/05/2010	11,900	-0.20 ▼	-1.65	11,900	12,100	11,800	56,240	669,256,000
26/05/2010	12,100	0.30 ▲	2.54	12,200	12,200	11,900	62,850	760,485,000
25/05/2010	11,800	0.00 ■■	0.00	11,800	12,000	11,600	55,070	649,826,000
24/05/2010	11,800	0.40 ▲	3.51	11,400	11,800	11,400	175,170	2,067,006,000
21/05/2010	11,400	-0.60 ▼	-5.00	11,400	11,700	11,400	195,480	2,228,472,000
20/05/2010	12,000	-0.20 ▼	-1.64	11,800	12,200	11,800	203,110	2,437,320,000
19/05/2010	12,200	-0.60 ▼	-4.69	12,600	12,600	12,200	202,500	2,470,500,000
18/05/2010	12,800	0.00 ■■	0.00	13,000	13,000	12,800	145,050	1,856,640,000
17/05/2010	13,400	-0.30 ▼	-2.19	13,800	13,800	13,400	152,560	2,044,304,000
14/05/2010	13,700	-0.20 ▼	-1.44	14,000	14,000	13,600	89,780	1,229,986,000
13/05/2010	13,900	0.20 ▲	1.46	14,000	14,000	13,600	142,320	1,978,248,000
12/05/2010	13,700	-0.70 ▼	-4.86	14,300	14,300	13,700	473,400	6,485,580,000
11/05/2010	14,400	0.10 ▲	0.70	14,600	14,600	14,300	191,090	2,751,696,000
10/05/2010	14,300	-0.30 ▼	-2.05	14,700	14,700	14,300	165,460	2,366,078,000
07/05/2010	14,600	-0.20 ▼	-1.35	14,800	14,900	14,300	360,060	5,256,876,000
06/05/2010	14,800	0.70 ▲	4.96	14,200	14,800	14,200	488,610	7,231,428,000
05/05/2010	14,100	0.00 ■■	0.00	14,100	14,500	14,000	457,580	6,451,878,000
04/05/2010	14,100	0.30 ▲	2.17	13,900	14,200	13,900	229,290	3,232,989,000
29/04/2010	13,800	0.10 ▲	0.73	13,500	14,000	13,500	177,790	2,453,502,000
28/04/2010	13,700	0.00 ■■	0.00	13,600	13,700	13,600	82,370	1,128,469,000
27/04/2010	13,700	-0.10 ▼	-0.72	13,900	13,900	13,600	117,760	1,613,312,000
26/04/2010	13,800	-0.10 ▼	-0.72	14,000	14,000	13,800	33,510	462,438,000
22/04/2010	13,900	0.00 ■■	0.00	14,100	14,200	13,900	139,320	1,936,548,000
21/04/2010	13,900	0.10 ▲	0.72	13,800	14,100	13,800	148,400	2,062,760,000
20/04/2010	13,800	0.20 ▲	1.47	13,600	13,900	13,600	144,150	1,989,270,000
19/04/2010	13,600	-0.10 ▼	-0.73	13,600	13,900	13,600	150,950	2,052,920,000
16/04/2010	13,700	0.00 ■■	0.00	13,900	13,900	13,700	154,670	2,118,979,000
15/04/2010	13,700	-0.10 ▼	-0.72	13,900	13,900	13,600	77,210	1,057,777,000
14/04/2010	13,800	0.00 ■■	0.00	13,800	13,800	13,600	80,790	1,114,902,000
13/04/2010	13,800	-0.10 ▼	-0.72	13,900	14,000	13,600	158,330	2,184,954,000
12/04/2010	13,900	-0.30 ▼	-2.11	14,800	14,800	13,900	257,100	3,573,690,000
09/04/2010	14,200	0.60 ▲	4.41	14,200	14,200	14,000	294,170	4,177,214,000
08/04/2010	13,600	0.20 ▲	1.49	13,400	13,700	13,400	149,120	2,028,032,000
07/04/2010	13,400	0.20 ▲	1.52	13,200	13,500	13,200	92,560	1,240,304,000
06/04/2010	13,200	-0.10 ▼	-0.75	13,300	13,500	13,200	129,240	1,705,968,000
05/04/2010	13,300	0.10 ▲	0.76	13,300	13,400	13,200	68,840	915,572,000
02/04/2010	13,200	-0.20 ▼	-1.49	13,400	13,500	13,100	128,880	1,701,216,000
01/04/2010	13,400	0.10 ▲	0.75	13,300	13,400	13,100	38,420	514,828,000
31/03/2010	13,300	-0.10 ▼	-0.75	13,600	13,600	13,300	31,310	416,423,000
30/03/2010	13,400	0.10 ▲	0.75	13,300	13,900	13,300	68,400	916,560,000
29/03/2010	13,300	0.10 ▲	0.76	13,200	13,400	13,100	69,290	921,557,000
26/03/2010	13,200	-0.10 ▼	-0.75	13,500	13,500	13,100	83,160	1,097,712,000
25/03/2010	13,300	-0.40 ▼	-2.92	13,600	13,600	13,300	104,750	1,393,175,000
24/03/2010	13,700	0.10 ▲	0.74	13,600	13,800	13,600	68,260	935,162,000
23/03/2010	13,600	-0.20 ▼	-1.45	13,800	13,800	13,500	94,520	1,285,472,000
22/03/2010	13,800	-0.20 ▼	-1.43	14,000	14,000	13,700	79,330	1,094,754,000
19/03/2010	14,000	-0.30 ▼	-2.10	14,100	14,300	14,000	86,440	1,210,160,000
18/03/2010	14,300	0.00 ■■	0.00	14,300	14,400	14,000	73,570	1,052,051,000
17/03/2010	14,300	-0.50 ▼	-3.38	14,800	14,800	14,300	82,570	1,180,751,000
16/03/2010	14,800	0.70 ▲	4.96	14,100	14,800	14,000	415,070	6,143,036,000
15/03/2010	14,100	0.20 ▲	1.44	14,100	14,200	14,000	312,250	4,402,725,000
12/03/2010	13,900	-0.10 ▼	-0.71	14,000	14,100	13,800	241,730	3,360,047,000
11/03/2010	14,000	-0.10 ▼	-0.71	14,100	14,100	13,800	145,780	2,040,920,000
10/03/2010	14,100	-0.20 ▼	-1.40	14,100	14,300	14,100	76,190	1,074,279,000
09/03/2010	14,300	-0.10 ▼	-0.69	14,500	14,500	14,200	53,370	763,191,000
08/03/2010	14,400	0.00 ■■	0.00	14,000	14,600	14,000	96,900	1,395,360,000
05/03/2010	14,400	0.10 ▲	0.70	14,500	14,500	14,000	31,520	453,888,000
04/03/2010	14,300	-0.10 ▼	-0.69	14,500	14,700	14,300	53,930	771,199,000
03/03/2010	14,400	-0.30 ▼	-2.04	14,600	14,700	14,200	37,760	543,744,000
02/03/2010	14,700	-0.50 ▼	-3.29	15,200	15,200	14,500	69,980	1,028,706,000
01/03/2010	15,200	0.70 ▲	4.83	15,200	15,200	15,000	151,990	2,310,248,000
26/02/2010	14,500	0.60 ▲	4.32	13,700	14,500	13,700	85,640	1,241,780,000
25/02/2010	13,900	0.10 ▲	0.72	14,100	14,200	13,900	54,390	756,021,000
24/02/2010	13,800	0.20 ▲	1.47	13,600	13,800	13,600	30,100	415,380,000
23/02/2010	13,600	-0.30 ▼	-2.16	13,600	14,000	13,600	15,390	209,304,000
22/02/2010	13,900	-0.40 ▼	-2.80	14,300	14,300	13,900	8,880	123,432,000
12/02/2010	14,300	0.50 ▲	3.62	13,900	14,300	13,900	47,170	674,531,000
11/02/2010	13,800	0.30 ▲	2.22	13,500	13,800	13,500	15,480	213,624,000
10/02/2010	13,500	0.10 ▲	0.75	13,700	13,700	13,500	27,840	375,840,000
09/02/2010	13,400	0.00 ■■	0.00	13,400	13,500	13,400	42,880	574,592,000
08/02/2010	13,400	0.00 ■■	0.00	13,400	13,700	13,100	20,340	272,556,000
05/02/2010	13,400	-0.30 ▼	-2.19	13,500	13,500	13,300	36,490	488,966,000
04/02/2010	13,700	0.20 ▲	1.48	13,500	14,000	13,500	29,090	398,533,000
03/02/2010	13,500	-0.10 ▼	-0.74	13,500	13,800	13,400	26,120	352,620,000
02/02/2010	13,600	-0.10 ▼	-0.73	14,000	14,000	13,600	27,940	379,984,000
01/02/2010	13,700	0.10 ▲	0.74	13,600	13,700	13,500	26,620	364,694,000
29/01/2010	13,600	0.10 ▲	0.74	13,500	13,800	13,500	48,200	655,520,000
28/01/2010	13,500	0.00 ■■	0.00	13,500	13,800	13,400	37,750	509,625,000
27/01/2010	13,500	-0.10 ▼	-0.74	13,600	13,800	13,500	73,150	987,525,000
26/01/2010	13,600	0.60 ▲	4.62	13,200	13,600	13,200	73,290	996,744,000
25/01/2010	13,000	-0.20 ▼	-1.52	13,400	13,400	13,000	54,690	710,970,000
22/01/2010	13,200	0.00 ■■	0.00	13,400	13,400	13,200	55,490	732,468,000
21/01/2010	13,200	-0.50 ▼	-3.65	13,300	13,700	13,200	82,220	1,085,304,000
20/01/2010	13,700	-0.10 ▼	-0.72	14,000	14,000	13,700	90,260	1,236,562,000
19/01/2010	13,800	0.10 ▲	0.73	13,700	14,000	13,700	27,330	377,154,000
18/01/2010	13,700	-0.70 ▼	-4.86	14,400	14,400	13,700	57,390	786,243,000
15/01/2010	14,400	0.00 ■■	0.00	14,400	14,500	14,300	41,070	591,408,000
14/01/2010	14,400	-0.50 ▼	-3.36	14,500	15,100	14,400	63,340	912,096,000
13/01/2010	14,900	0.50 ▲	3.47	14,000	14,900	14,000	44,630	664,987,000
12/01/2010	14,400	-0.60 ▼	-4.00	14,600	14,900	14,400	94,440	1,359,936,000
11/01/2010	15,000	-0.10 ▼	-0.66	15,100	15,100	14,700	63,850	957,750,000
08/01/2010	15,100	-0.30 ▼	-1.95	15,800	15,800	15,100	111,180	1,678,818,000
07/01/2010	15,400	-0.30 ▼	-1.91	15,700	15,700	15,300	81,660	1,257,564,000
06/01/2010	15,700	-0.30 ▼	-1.88	15,700	15,800	15,300	61,060	958,642,000
05/01/2010	16,000	0.30 ▲	1.91	16,400	16,400	15,900	115,590	1,849,440,000
04/01/2010	15,700	0.70 ▲	4.67	15,300	15,700	15,200	89,930	1,411,901,000
31/12/2009	15,000	0.40 ▲	2.74	15,100	15,200	14,800	78,140	1,172,100,000
30/12/2009	14,600	-0.20 ▼	-1.35	14,600	15,500	14,600	90,710	1,324,366,000
29/12/2009	14,800	-0.10 ▼	-0.67	14,500	15,000	14,500	59,750	884,300,000
28/12/2009	14,900	-0.50 ▼	-3.25	15,000	15,000	14,800	60,430	900,407,000
25/12/2009	15,400	0.60 ▲	4.05	15,200	15,400	15,000	93,280	1,436,512,000
24/12/2009	14,800	-0.20 ▼	-1.33	14,800	15,000	14,500	59,650	882,820,000
23/12/2009	15,000	0.10 ▲	0.67	14,900	15,000	14,600	35,300	529,500,000
22/12/2009	14,900	-0.20 ▼	-1.32	15,300	15,300	14,800	98,350	1,465,415,000
21/12/2009	15,100	0.70 ▲	4.86	14,900	15,100	14,600	129,180	1,950,618,000
18/12/2009	14,400	0.60 ▲	4.35	14,000	14,400	14,000	55,960	805,824,000
17/12/2009	13,800	-0.50 ▼	-3.50	13,900	13,900	13,600	107,790	1,487,502,000
16/12/2009	14,300	-0.70 ▼	-4.67	15,200	15,200	14,300	122,070	1,745,601,000
15/12/2009	15,000	0.10 ▲	0.67	15,300	15,300	14,900	68,090	1,021,350,000
14/12/2009	14,900	0.70 ▲	4.93	14,600	14,900	14,200	101,720	1,515,628,000
11/12/2009	14,200	0.10 ▲	0.71	13,500	14,200	13,400	153,290	2,176,718,000
10/12/2009	18,200	-0.90 ▼	-4.71	18,400	19,100	18,200	173,850	3,164,070,000
09/12/2009	19,100	-1.00 ▼	-4.98	19,100	19,200	19,100	138,180	2,639,238,000
08/12/2009	20,100	-1.00 ▼	-4.74	20,100	21,000	20,100	217,180	4,365,318,000
07/12/2009	21,100	-0.50 ▼	-2.31	21,600	22,100	21,100	112,230	2,368,053,000
04/12/2009	21,600	-0.40 ▼	-1.82	22,800	22,800	21,500	99,720	2,153,952,000
03/12/2009	22,000	0.60 ▲	2.80	20,800	22,000	20,600	89,190	1,962,180,000
02/12/2009	21,400	-1.10 ▼	-4.89	21,700	23,200	21,400	87,010	1,862,014,000
01/12/2009	22,500	1.00 ▲	4.65	22,500	22,500	22,500	98,010	2,205,225,000
30/11/2009	21,500	1.00 ▲	4.88	21,000	21,500	20,600	138,150	2,970,225,000
27/11/2009	20,500	-0.60 ▼	-2.84	20,100	22,100	20,100	207,120	4,245,960,000
26/11/2009	21,100	-1.10 ▼	-4.95	21,100	21,100	21,100	38,870	820,157,000
25/11/2009	22,200	-1.10 ▼	-4.72	23,300	23,400	22,200	211,970	4,705,734,000
24/11/2009	23,300	-0.70 ▼	-2.92	23,500	23,900	23,000	154,420	3,597,986,000
23/11/2009	24,000	-0.50 ▼	-2.04	24,400	24,700	23,500	100,990	2,423,760,000
20/11/2009	24,500	-0.80 ▼	-3.16	24,900	25,300	24,400	125,180	3,066,910,000
19/11/2009	25,300	0.00 ■■	0.00	25,500	25,600	25,000	97,980	2,478,894,000
18/11/2009	25,300	0.00 ■■	0.00	25,400	25,400	24,900	119,570	3,025,121,000
17/11/2009	25,300	1.20 ▲	4.98	24,100	25,300	24,100	228,160	5,772,448,000
16/11/2009	24,100	-0.60 ▼	-2.43	24,000	24,700	24,000	89,760	2,163,216,000
13/11/2009	24,700	0.30 ▲	1.23	23,600	24,700	23,500	148,640	3,671,408,000
12/11/2009	24,400	0.50 ▲	2.09	23,600	24,500	23,600	117,840	2,875,296,000
11/11/2009	23,900	1.10 ▲	4.82	23,300	23,900	22,500	66,020	1,577,878,000
10/11/2009	22,800	-0.50 ▼	-2.15	23,300	24,000	22,500	169,730	3,869,844,000
09/11/2009	23,300	-1.20 ▼	-4.90	23,900	23,900	23,300	191,330	4,457,989,000
06/11/2009	24,500	-0.40 ▼	-1.61	26,000	26,000	24,500	167,130	4,094,685,000
05/11/2009	24,900	1.10 ▲	4.62	24,500	24,900	23,800	108,680	2,706,132,000
04/11/2009	23,800	-1.20 ▼	-4.80	23,800	26,000	23,800	353,040	8,402,352,000
03/11/2009	25,000	-1.30 ▼	-4.94	25,000	25,500	25,000	89,020	2,225,500,000
02/11/2009	26,300	-1.30 ▼	-4.71	26,500	26,500	26,300	91,090	2,395,667,000
30/10/2009	27,600	0.10 ▲	0.36	28,000	28,000	27,500	195,140	5,385,864,000
29/10/2009	27,500	-0.70 ▼	-2.48	27,500	28,000	26,900	295,640	8,130,100,000
28/10/2009	28,200	1.30 ▲	4.83	28,000	28,200	27,500	382,130	10,776,066,000
27/10/2009	26,900	-0.10 ▼	-0.37	27,000	27,200	26,500	329,820	8,872,158,000
26/10/2009	27,000	0.20 ▲	0.75	28,000	28,000	26,900	423,940	11,446,380,000
23/10/2009	26,800	0.30 ▲	1.13	27,800	27,800	26,800	562,810	15,083,308,000
22/10/2009	26,500	-0.90 ▼	-3.28	27,100	27,300	26,500	218,100	5,779,650,000
21/10/2009	27,400	0.30 ▲	1.11	26,200	27,500	26,200	284,340	7,790,916,000
20/10/2009	27,100	1.20 ▲	4.63	27,100	27,100	26,900	379,480	10,283,908,000
19/10/2009	25,900	1.20 ▲	4.86	24,700	25,900	24,700	227,590	5,894,581,000
16/10/2009	24,700	-0.40 ▼	-1.59	24,800	25,000	24,700	218,050	5,385,835,000
15/10/2009	25,100	0.10 ▲	0.40	25,600	25,600	24,900	255,020	6,401,002,000
14/10/2009	25,000	0.20 ▲	0.81	24,000	25,000	24,000	257,300	6,432,500,000
13/10/2009	24,800	-0.60 ▼	-2.36	25,400	25,400	24,500	174,830	4,335,784,000
12/10/2009	25,400	1.20 ▲	4.96	25,000	25,400	24,700	445,190	11,307,826,000
09/10/2009	24,200	0.40 ▲	1.68	24,000	24,200	23,800	165,200	3,997,840,000
08/10/2009	23,800	-0.10 ▼	-0.42	23,400	24,000	23,400	108,610	2,584,918,000
07/10/2009	23,900	1.10 ▲	4.82	23,000	23,900	22,900	154,160	3,684,424,000
06/10/2009	22,800	0.10 ▲	0.44	23,000	23,000	22,400	130,300	2,970,840,000
05/10/2009	22,700	-0.10 ▼	-0.44	23,000	23,200	22,300	140,670	3,193,209,000
02/10/2009	22,800	-1.20 ▼	-5.00	23,000	23,200	22,800	267,290	6,094,212,000
01/10/2009	24,000	0.70 ▲	3.00	23,200	24,400	23,100	233,730	5,609,520,000
30/09/2009	23,300	-0.90 ▼	-3.72	24,000	24,200	23,200	248,480	5,789,584,000
29/09/2009	24,200	-0.50 ▼	-2.02	24,700	24,800	24,200	254,790	6,165,918,000
28/09/2009	24,700	-0.20 ▼	-0.80	25,400	25,400	24,600	305,230	7,539,181,000
25/09/2009	24,900	-0.80 ▼	-3.11	25,000	25,700	24,500	531,720	13,239,828,000
24/09/2009	25,700	1.20 ▲	4.90	25,600	25,700	25,000	1,335,540	34,323,378,000
23/09/2009	24,500	1.10 ▲	4.70	24,500	24,500	24,500	75,800	1,857,100,000
22/09/2009	23,400	1.10 ▲	4.93	23,400	23,400	23,400	83,290	1,948,986,000
21/09/2009	22,300	1.00 ▲	4.69	21,700	22,300	21,600	743,050	16,570,015,000
18/09/2009	21,300	0.10 ▲	0.47	21,000	21,500	21,000	172,370	3,671,481,000
17/09/2009	21,200	0.50 ▲	2.42	20,700	21,400	20,700	235,000	4,982,000,000
16/09/2009	20,700	-1.00 ▼	-4.61	21,700	21,800	20,700	299,080	6,190,956,000
15/09/2009	21,700	1.00 ▲	4.83	21,700	21,700	21,000	575,570	12,489,869,000
14/09/2009	20,700	0.90 ▲	4.55	20,100	20,700	20,000	579,420	11,993,994,000
11/09/2009	19,800	0.50 ▲	2.59	19,500	20,000	19,200	265,720	5,261,256,000
10/09/2009	19,300	-0.20 ▼	-1.03	19,000	19,500	19,000	94,230	1,818,639,000
09/09/2009	19,500	-0.10 ▼	-0.51	19,600	19,900	18,700	210,750	4,109,625,000
08/09/2009	19,600	0.20 ▲	1.03	20,100	20,100	19,000	119,740	2,346,904,000
07/09/2009	19,400	0.90 ▲	4.86	18,300	19,400	18,300	256,570	4,977,458,000
04/09/2009	18,500	-0.80 ▼	-4.15	19,300	19,600	18,400	256,960	4,753,760,000
03/09/2009	19,300	-1.00 ▼	-4.93	19,600	20,200	19,300	288,580	5,569,594,000
02/09/2009	20,300	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	20,300	-0.60 ▼	-2.87	20,000	20,500	19,900	254,270	5,161,681,000
31/08/2009	20,900	0.50 ▲	2.45	21,400	21,400	20,400	244,100	5,101,690,000
28/08/2009	20,400	0.90 ▲	4.62	20,400	20,400	20,000	376,690	7,684,476,000
27/08/2009	19,500	0.90 ▲	4.84	19,000	19,500	18,600	334,770	6,528,015,000
26/08/2009	18,600	0.80 ▲	4.49	18,000	18,600	18,000	246,760	4,589,736,000
25/08/2009	17,800	-0.50 ▼	-2.73	18,100	18,300	17,800	159,100	2,831,980,000
24/08/2009	18,300	-0.20 ▼	-1.08	18,200	18,700	18,200	138,760	2,539,308,000
21/08/2009	18,500	0.00 ■■	0.00	18,500	18,800	18,400	361,180	6,681,830,000
20/08/2009	18,500	-0.10 ▼	-0.54	18,600	18,600	18,000	102,860	1,902,910,000
19/08/2009	18,600	0.20 ▲	1.09	18,900	18,900	18,200	146,720	2,728,992,000
18/08/2009	18,400	-0.40 ▼	-2.13	18,100	18,700	18,100	106,280	1,955,552,000
17/08/2009	18,800	0.60 ▲	3.30	19,100	19,100	18,800	390,930	7,349,484,000
14/08/2009	18,700	0.80 ▲	4.47	18,500	18,700	17,700	419,090	7,836,983,000
13/08/2009	17,900	-0.50 ▼	-2.72	18,400	18,400	17,900	146,210	2,617,159,000
12/08/2009	18,400	0.10 ▲	0.55	18,600	18,900	18,400	217,830	4,008,072,000
11/08/2009	18,300	0.80 ▲	4.57	17,800	18,300	17,500	206,010	3,769,983,000
10/08/2009	17,500	0.80 ▲	4.79	16,900	17,500	16,900	137,180	2,400,650,000
07/08/2009	16,700	0.20 ▲	1.21	16,500	16,900	16,500	72,750	1,214,925,000
06/08/2009	16,500	0.00 ■■	0.00	16,300	16,900	16,300	75,180	1,240,470,000
05/08/2009	16,500	-0.20 ▼	-1.20	16,500	16,700	16,500	41,380	682,770,000
04/08/2009	16,700	0.10 ▲	0.60	16,800	16,800	16,500	69,400	1,158,980,000
03/08/2009	16,600	-0.20 ▼	-1.19	16,800	16,800	16,600	42,810	710,646,000
31/07/2009	16,800	0.20 ▲	1.20	16,900	16,900	16,600	56,950	956,760,000
30/07/2009	16,600	-0.30 ▼	-1.78	16,500	17,000	16,200	29,300	486,380,000
29/07/2009	16,900	0.70 ▲	4.32	16,900	17,000	16,500	135,120	2,283,528,000
28/07/2009	16,200	-0.70 ▼	-4.14	16,900	16,900	16,200	59,330	961,146,000
27/07/2009	16,900	0.80 ▲	4.97	16,900	16,900	16,400	151,420	2,558,998,000
24/07/2009	16,100	0.70 ▲	4.55	16,100	16,100	16,100	22,410	360,801,000
23/07/2009	15,400	0.70 ▲	4.76	14,900	15,400	14,800	32,180	495,572,000
22/07/2009	14,700	-0.30 ▼	-2.00	15,300	15,300	14,700	28,780	423,066,000
21/07/2009	15,000	0.10 ▲	0.67	15,000	15,300	14,900	38,210	573,150,000
20/07/2009	14,900	-0.70 ▼	-4.49	15,500	15,500	14,900	72,090	1,074,141,000
17/07/2009	15,600	-0.40 ▼	-2.50	15,500	16,200	15,500	11,760	183,456,000
16/07/2009	16,000	0.40 ▲	2.56	16,300	16,300	15,700	41,340	661,440,000
15/07/2009	15,600	0.00 ■■	0.00	15,600	16,200	15,600	28,540	445,224,000
14/07/2009	15,600	0.00 ■■	0.00	15,600	15,800	15,200	35,970	561,132,000
13/07/2009	15,600	-0.60 ▼	-3.70	16,300	16,300	15,400	53,090	828,204,000
10/07/2009	16,200	-0.50 ▼	-2.99	16,500	16,900	16,200	30,990	502,038,000
09/07/2009	16,700	0.00 ■■	0.00	16,600	17,100	16,600	23,510	392,617,000
08/07/2009	16,700	-0.40 ▼	-2.34	16,500	16,900	16,500	20,210	337,507,000
07/07/2009	17,100	0.00 ■■	0.00	17,500	17,500	16,800	63,390	1,083,969,000
06/07/2009	17,100	0.80 ▲	4.91	16,800	17,100	16,700	42,340	724,014,000
03/07/2009	16,300	0.60 ▲	3.82	15,100	16,300	15,100	59,340	967,242,000
02/07/2009	15,700	0.50 ▲	3.29	15,500	15,700	15,000	47,960	752,972,000
01/07/2009	15,200	-0.80 ▼	-5.00	15,300	15,500	15,200	80,650	1,225,880,000
30/06/2009	16,000	-0.80 ▼	-4.76	17,100	17,100	16,000	69,310	1,108,960,000
29/06/2009	16,800	-0.20 ▼	-1.18	16,300	17,500	16,300	37,680	633,024,000
26/06/2009	17,000	-0.30 ▼	-1.73	16,700	17,500	16,700	40,990	696,830,000
25/06/2009	17,300	-0.90 ▼	-4.95	18,200	18,400	17,300	57,400	993,020,000
24/06/2009	18,200	0.50 ▲	2.82	16,900	18,500	16,900	202,280	3,681,496,000
23/06/2009	17,700	-0.90 ▼	-4.84	17,700	17,700	17,700	8,870	156,999,000
22/06/2009	18,600	-0.90 ▼	-4.62	18,600	18,600	18,600	59,550	1,107,630,000
19/06/2009	19,500	-0.90 ▼	-4.41	21,200	21,200	19,400	97,890	1,908,855,000
18/06/2009	20,400	0.90 ▲	4.62	19,200	20,400	19,200	183,720	3,747,888,000
17/06/2009	23,400	-1.20 ▼	-4.88	23,400	23,500	23,400	289,300	6,769,620,000
16/06/2009	24,600	-1.20 ▼	-4.65	24,600	24,600	24,600	63,950	1,573,170,000
15/06/2009	25,800	-1.10 ▼	-4.09	25,600	27,100	25,600	331,960	8,564,568,000
12/06/2009	26,900	1.20 ▲	4.67	26,900	26,900	26,900	55,310	1,487,839,000
11/06/2009	25,700	1.20 ▲	4.90	25,700	25,700	25,700	55,730	1,432,261,000
10/06/2009	24,500	-1.20 ▼	-4.67	26,000	26,000	24,500	449,860	11,021,570,000
09/06/2009	25,700	1.20 ▲	4.90	25,700	25,700	25,000	302,170	7,765,769,000
08/06/2009	24,500	1.10 ▲	4.70	24,500	24,500	24,500	22,780	558,110,000
05/06/2009	23,400	1.10 ▲	4.93	23,400	23,400	23,400	32,150	752,310,000
04/06/2009	22,300	1.00 ▲	4.69	22,300	22,300	22,300	42,820	954,886,000
03/06/2009	21,300	1.00 ▲	4.93	21,300	21,300	21,000	303,110	6,456,243,000
02/06/2009	20,300	0.90 ▲	4.64	20,300	20,300	20,300	293,110	5,950,133,000
01/06/2009	19,400	0.90 ▲	4.86	19,000	19,400	18,300	300,460	5,828,924,000
29/05/2009	18,500	-0.50 ▼	-2.63	18,500	18,900	18,100	187,430	3,467,455,000
28/05/2009	19,000	0.90 ▲	4.97	19,000	19,000	19,000	434,680	8,258,920,000
27/05/2009	18,100	0.80 ▲	4.62	17,600	18,100	17,300	314,060	5,684,486,000
26/05/2009	17,300	0.00 ■■	0.00	17,500	17,700	17,100	159,390	2,757,447,000
25/05/2009	17,300	0.80 ▲	4.85	17,200	17,300	17,100	254,820	4,408,386,000
22/05/2009	17,100	-0.90 ▼	-5.00	17,100	17,300	17,100	170,370	2,913,327,000
21/05/2009	18,000	0.00 ■■	0.00	18,500	18,700	17,700	357,990	6,443,820,000
20/05/2009	18,000	0.80 ▲	4.65	18,000	18,000	17,500	574,950	10,349,100,000
19/05/2009	17,200	0.80 ▲	4.88	17,200	17,200	17,200	41,500	713,800,000
18/05/2009	16,400	0.70 ▲	4.46	16,400	16,400	16,400	102,850	1,686,740,000
15/05/2009	15,700	0.70 ▲	4.67	15,700	15,700	15,700	29,500	463,150,000
14/05/2009	15,000	0.70 ▲	4.90	15,000	15,000	15,000	114,930	1,723,950,000
13/05/2009	14,300	0.60 ▲	4.38	14,300	14,300	14,000	237,540	3,396,822,000
12/05/2009	13,700	0.30 ▲	2.24	13,400	13,700	13,300	70,950	972,015,000
11/05/2009	13,400	0.00 ■■	0.00	13,500	13,700	13,300	149,420	2,002,228,000
08/05/2009	13,400	-0.10 ▼	-0.74	13,200	13,500	13,000	50,380	675,092,000
07/05/2009	13,500	0.20 ▲	1.50	13,600	13,700	13,500	41,300	557,550,000
06/05/2009	13,300	-0.30 ▼	-2.21	13,200	13,700	13,200	102,380	1,361,654,000
05/05/2009	13,600	0.30 ▲	2.26	13,900	13,900	13,600	279,110	3,795,896,000
04/05/2009	13,300	0.60 ▲	4.72	13,000	13,300	12,800	224,110	2,980,663,000
29/04/2009	12,700	0.20 ▲	1.60	12,400	12,700	12,400	51,970	660,019,000
28/04/2009	12,500	-0.20 ▼	-1.57	12,600	12,600	12,500	41,580	519,750,000
27/04/2009	12,700	0.20 ▲	1.60	12,800	12,800	12,500	45,970	583,819,000
24/04/2009	12,500	0.00 ■■	0.00	12,600	12,600	12,400	18,230	227,875,000
23/04/2009	12,500	-0.50 ▼	-3.85	12,500	13,000	12,500	38,910	486,375,000
22/04/2009	13,000	0.40 ▲	3.17	13,100	13,100	12,700	55,890	726,570,000
21/04/2009	12,600	0.60 ▲	5.00	11,400	12,600	11,400	115,810	1,459,206,000
20/04/2009	12,000	-0.60 ▼	-4.76	12,000	12,600	12,000	51,940	623,280,000
17/04/2009	12,600	-0.20 ▼	-1.56	12,800	12,800	12,200	88,590	1,116,234,000
16/04/2009	12,800	-0.10 ▼	-0.78	12,800	12,900	12,500	82,410	1,054,848,000
15/04/2009	12,900	-0.60 ▼	-4.44	12,900	13,500	12,900	85,590	1,104,111,000
14/04/2009	13,500	-0.10 ▼	-0.74	13,700	13,700	13,100	71,190	961,065,000
13/04/2009	13,600	0.60 ▲	4.62	13,600	13,600	13,500	206,700	2,811,120,000
10/04/2009	13,000	0.60 ▲	4.84	13,000	13,000	12,900	98,720	1,283,360,000
09/04/2009	12,400	-0.20 ▼	-1.59	13,000	13,000	12,200	38,250	474,300,000
08/04/2009	12,600	-0.60 ▼	-4.55	12,600	13,500	12,600	142,700	1,798,020,000
07/04/2009	13,200	0.60 ▲	4.76	13,200	13,200	12,900	122,350	1,615,020,000
03/04/2009	12,600	0.50 ▲	4.13	12,500	12,600	12,300	152,720	1,924,272,000
02/04/2009	12,100	0.30 ▲	2.54	12,200	12,300	11,900	117,560	1,422,476,000
01/04/2009	11,800	0.50 ▲	4.42	11,600	11,800	11,500	63,250	746,350,000
31/03/2009	11,300	-0.10 ▼	-0.88	11,200	11,300	11,200	16,940	191,422,000
30/03/2009	11,400	-0.20 ▼	-1.72	11,500	11,500	11,200	42,020	479,028,000
27/03/2009	11,600	-0.10 ▼	-0.85	11,900	11,900	11,600	34,670	402,172,000
26/03/2009	11,700	0.10 ▲	0.86	11,700	11,700	11,500	30,610	358,137,000
25/03/2009	11,600	-0.20 ▼	-1.69	11,500	11,800	11,500	31,400	364,240,000
24/03/2009	11,800	0.40 ▲	3.51	11,900	11,900	11,600	34,410	406,038,000
23/03/2009	11,400	0.00 ■■	0.00	11,400	11,800	11,200	36,400	414,960,000
20/03/2009	11,400	0.00 ■■	0.00	11,200	11,600	11,200	11,460	130,644,000
19/03/2009	11,400	-0.50 ▼	-4.20	12,000	12,000	11,400	53,010	604,314,000
18/03/2009	11,900	0.50 ▲	4.39	11,900	11,900	11,700	96,590	1,149,421,000
17/03/2009	11,400	0.40 ▲	3.64	11,200	11,500	11,200	94,020	1,071,828,000
16/03/2009	11,000	0.20 ▲	1.85	11,000	11,000	10,800	19,200	211,200,000
13/03/2009	10,800	0.00 ■■	0.00	10,800	10,900	10,800	18,940	204,552,000
12/03/2009	10,800	-0.30 ▼	-2.70	10,900	10,900	10,800	24,900	268,920,000
11/03/2009	11,100	0.30 ▲	2.78	11,300	11,300	11,000	47,900	531,690,000
10/03/2009	10,800	0.10 ▲	0.93	10,700	10,900	10,700	34,990	377,892,000
09/03/2009	10,700	0.00 ■■	0.00	10,700	10,800	10,700	31,820	340,474,000
06/03/2009	10,700	0.00 ■■	0.00	10,700	10,700	10,600	21,140	226,198,000
05/03/2009	10,700	0.10 ▲	0.94	10,700	10,800	10,700	24,090	257,763,000
04/03/2009	10,600	0.10 ▲	0.95	10,700	10,700	10,600	35,010	371,106,000
03/03/2009	10,500	-0.10 ▼	-0.94	10,500	10,600	10,500	47,750	501,375,000
02/03/2009	10,600	0.00 ■■	0.00	10,600	10,600	10,500	14,810	156,986,000
27/02/2009	10,600	0.10 ▲	0.95	10,600	10,700	10,500	14,500	153,700,000
26/02/2009	10,500	-0.20 ▼	-1.87	10,500	10,600	10,400	34,010	357,105,000
25/02/2009	10,700	0.30 ▲	2.88	10,600	10,700	10,300	64,280	687,796,000
24/02/2009	10,400	0.00 ■■	0.00	10,500	10,500	10,300	24,040	250,016,000
23/02/2009	10,400	-0.10 ▼	-0.95	10,500	10,500	10,200	11,300	117,520,000
20/02/2009	10,500	0.10 ▲	0.96	10,500	10,500	10,400	28,960	304,080,000
19/02/2009	10,400	0.00 ■■	0.00	10,400	10,400	10,300	24,750	257,400,000
18/02/2009	10,400	0.00 ■■	0.00	10,400	10,500	10,300	35,360	367,744,000
17/02/2009	10,400	-0.20 ▼	-1.89	10,500	10,500	10,300	23,200	241,280,000
16/02/2009	10,600	0.40 ▲	3.92	10,400	10,600	10,400	59,010	625,506,000
13/02/2009	10,200	0.00 ■■	0.00	10,200	10,200	10,100	47,400	483,480,000
12/02/2009	10,200	-0.10 ▼	-0.97	10,300	10,400	10,200	39,300	400,860,000
11/02/2009	10,300	0.10 ▲	0.98	10,100	10,300	10,100	17,410	179,323,000
10/02/2009	10,200	-0.20 ▼	-1.92	10,300	10,300	10,200	17,620	179,724,000
09/02/2009	10,400	0.10 ▲	0.97	10,200	10,400	10,200	31,690	329,576,000
06/02/2009	10,300	0.00 ■■	0.00	10,300	10,400	10,200	21,930	225,879,000
05/02/2009	10,300	0.00 ■■	0.00	10,300	10,300	10,100	19,310	198,893,000
04/02/2009	10,300	0.30 ▲	3.00	10,200	10,400	10,200	23,750	244,625,000
03/02/2009	10,000	-0.20 ▼	-1.96	10,000	10,200	10,000	25,330	253,300,000
02/02/2009	10,200	0.20 ▲	2.00	10,000	10,300	10,000	20,350	207,570,000
23/01/2009	10,000	-0.20 ▼	-1.96	10,300	10,400	10,000	78,000	780,000,000
22/01/2009	10,200	0.00 ■■	0.00	10,200	10,400	10,200	27,030	275,706,000
21/01/2009	10,200	-0.20 ▼	-1.92	10,400	10,400	10,100	14,000	142,800,000
20/01/2009	10,400	0.10 ▲	0.97	10,300	10,400	10,200	11,210	116,584,000
19/01/2009	10,300	0.00 ■■	0.00	10,300	10,400	10,300	17,930	184,679,000
16/01/2009	10,300	0.00 ■■	0.00	10,400	10,600	10,300	31,880	328,364,000
15/01/2009	10,300	-0.10 ▼	-0.96	10,400	10,400	10,200	12,700	130,810,000
14/01/2009	10,400	0.30 ▲	2.97	10,400	10,400	10,200	29,070	302,328,000
13/01/2009	10,100	-0.10 ▼	-0.98	10,200	10,200	10,000	19,000	191,900,000
12/01/2009	10,200	0.00 ■■	0.00	10,100	10,400	10,100	22,690	231,438,000
09/01/2009	10,200	-0.20 ▼	-1.92	10,300	10,500	10,200	18,580	189,516,000
08/01/2009	10,400	-0.20 ▼	-1.89	10,400	10,500	10,300	34,710	360,984,000
07/01/2009	10,600	0.30 ▲	2.91	10,700	10,700	10,500	35,450	375,770,000
06/01/2009	10,300	0.00 ■■	0.00	10,400	10,400	10,200	40,900	421,270,000
05/01/2009	10,300	0.00 ■■	0.00	10,200	10,300	10,200	14,430	148,629,000
02/01/2009	10,300	-0.20 ▼	-1.90	10,400	10,500	10,300	10,820	111,446,000
31/12/2008	10,500	-0.10 ▼	-0.94	10,800	10,800	10,400	29,700	311,850,000
30/12/2008	10,600	0.50 ▲	4.95	10,600	10,600	10,000	129,260	1,370,156,000
29/12/2008	10,100	0.40 ▲	4.12	10,100	10,100	10,100	28,200	284,820,000
26/12/2008	9,700	0.20 ▲	2.11	9,500	9,700	9,500	10,030	97,291,000
25/12/2008	9,500	-0.10 ▼	-1.04	9,500	9,700	9,500	11,240	106,780,000
24/12/2008	9,600	-0.10 ▼	-1.03	9,700	9,700	9,600	5,850	56,160,000
23/12/2008	9,700	0.00 ■■	0.00	9,600	9,700	9,500	8,800	85,360,000
22/12/2008	9,700	0.20 ▲	2.11	9,800	9,900	9,700	5,930	57,521,000
19/12/2008	9,500	-0.20 ▼	-2.06	9,700	9,700	9,500	11,710	111,245,000
18/12/2008	9,700	0.10 ▲	1.04	9,600	9,700	9,600	10,700	103,790,000
17/12/2008	9,600	0.20 ▲	2.13	9,600	9,600	9,600	4,270	40,992,000
16/12/2008	9,400	-0.40 ▼	-4.08	9,900	9,900	9,400	12,070	113,458,000
15/12/2008	9,800	-0.20 ▼	-2.00	10,100	10,300	9,800	12,910	126,518,000
12/12/2008	10,000	0.40 ▲	4.17	9,600	10,000	9,600	22,750	227,500,000
11/12/2008	9,600	0.20 ▲	2.13	9,600	9,800	9,400	13,720	131,712,000
10/12/2008	9,400	0.00 ■■	0.00	9,400	9,400	9,400	19,000	178,600,000
09/12/2008	9,400	-0.10 ▼	-1.05	9,500	9,700	9,400	12,060	113,364,000
08/12/2008	9,500	-0.40 ▼	-4.04	9,900	9,900	9,500	41,980	398,810,000
05/12/2008	9,900	-0.50 ▼	-4.81	10,400	10,400	9,900	60,390	597,861,000
04/12/2008	10,400	0.10 ▲	0.97	10,400	10,400	10,300	32,300	335,920,000
03/12/2008	10,300	0.10 ▲	0.98	10,200	10,300	10,100	21,820	224,746,000
02/12/2008	10,200	0.00 ■■	0.00	10,000	10,200	10,000	32,760	334,152,000
01/12/2008	10,200	-0.30 ▼	-2.86	10,300	10,500	10,200	18,030	183,906,000
28/11/2008	10,500	0.50 ▲	5.00	10,400	10,500	10,400	34,200	359,100,000
27/11/2008	10,000	-0.30 ▼	-2.91	10,300	10,300	10,000	24,210	242,100,000
26/11/2008	10,300	-0.20 ▼	-1.90	10,500	10,500	10,200	15,790	162,637,000
25/11/2008	10,500	0.20 ▲	1.94	10,500	10,600	10,400	43,550	457,275,000
24/11/2008	10,300	-0.40 ▼	-3.74	10,800	10,900	10,200	109,100	1,123,730,000
21/11/2008	10,700	0.00 ■■	0.00	10,400	10,800	10,400	27,020	289,114,000
20/11/2008	10,700	-0.50 ▼	-4.46	10,800	11,100	10,700	39,420	421,794,000
19/11/2008	11,200	0.00 ■■	0.00	11,200	11,300	10,900	4,240	47,488,000
18/11/2008	11,200	0.10 ▲	0.90	10,800	11,300	10,800	13,640	152,768,000
17/11/2008	11,100	-0.20 ▼	-1.77	11,000	11,100	10,900	21,090	234,099,000
14/11/2008	11,300	0.40 ▲	3.67	11,300	11,300	11,100	35,090	396,517,000
13/11/2008	10,900	0.00 ■■	0.00	10,400	10,900	10,400	69,270	755,043,000
12/11/2008	10,900	-0.50 ▼	-4.39	11,000	11,200	10,900	77,270	842,243,000
11/11/2008	11,400	-0.60 ▼	-5.00	11,500	11,600	11,400	55,220	629,508,000
10/11/2008	12,000	-0.60 ▼	-4.76	12,200	12,200	12,000	28,780	345,360,000
07/11/2008	12,600	0.60 ▲	5.00	11,400	12,600	11,400	117,870	1,485,162,000
06/11/2008	12,000	-0.60 ▼	-4.76	12,100	12,600	12,000	62,840	754,080,000
05/11/2008	12,600	0.60 ▲	5.00	12,600	12,600	12,600	30,220	380,772,000
04/11/2008	12,000	0.50 ▲	4.35	11,500	12,000	11,000	99,510	1,194,120,000
03/11/2008	11,500	-0.10 ▼	-0.86	11,100	11,800	11,100	38,700	445,050,000
31/10/2008	11,600	0.50 ▲	4.50	11,300	11,600	11,000	45,080	522,928,000
30/10/2008	11,100	0.50 ▲	4.72	10,700	11,100	10,700	55,560	616,716,000
29/10/2008	10,600	0.50 ▲	4.95	10,600	10,600	10,200	83,040	880,224,000
28/10/2008	10,100	-0.10 ▼	-0.98	9,700	10,200	9,700	55,770	563,277,000
27/10/2008	10,200	-0.50 ▼	-4.67	10,300	10,300	10,200	84,530	862,206,000
24/10/2008	10,700	0.00 ■■	0.00	11,000	11,000	10,700	48,460	518,522,000
23/10/2008	10,700	-0.50 ▼	-4.46	11,200	11,500	10,700	120,770	1,292,239,000
22/10/2008	11,200	-0.40 ▼	-3.45	11,300	11,600	11,100	60,800	680,960,000
21/10/2008	11,600	0.30 ▲	2.65	11,800	11,800	11,300	97,160	1,127,056,000
20/10/2008	11,300	-0.50 ▼	-4.24	11,600	11,700	11,300	111,880	1,264,244,000
17/10/2008	11,800	-0.40 ▼	-3.28	12,200	12,300	11,700	148,520	1,752,536,000
16/10/2008	12,200	-0.60 ▼	-4.69	12,200	12,500	12,200	135,020	1,647,244,000
15/10/2008	12,800	-0.20 ▼	-1.54	13,200	13,300	12,600	66,040	845,312,000
14/10/2008	13,000	0.60 ▲	4.84	13,000	13,000	13,000	4,340	56,420,000
13/10/2008	12,400	0.00 ■■	0.00	12,300	12,900	12,200	51,870	643,188,000
10/10/2008	12,400	-0.60 ▼	-4.62	12,400	13,000	12,400	61,980	768,552,000
09/10/2008	13,000	0.00 ■■	0.00	12,600	13,600	12,600	95,950	1,247,350,000
08/10/2008	13,000	-0.20 ▼	-1.52	12,700	13,000	12,600	104,170	1,354,210,000
07/10/2008	13,200	-0.60 ▼	-4.35	13,200	13,200	13,200	23,050	304,260,000
06/10/2008	13,800	0.00 ■■	0.00	13,800	13,800	13,400	74,580	1,029,204,000
03/10/2008	13,800	0.60 ▲	4.55	13,500	13,800	13,300	178,100	2,457,780,000
02/10/2008	13,200	0.60 ▲	4.76	13,200	13,200	13,000	102,490	1,352,868,000
01/10/2008	13,000	0.30 ▲	2.36	12,700	13,300	12,700	106,760	1,387,880,000
30/09/2008	12,700	-0.60 ▼	-4.51	12,700	12,700	12,700	33,590	426,593,000
29/09/2008	13,300	-0.30 ▼	-2.21	13,800	13,800	13,300	57,330	762,489,000
26/09/2008	13,600	0.60 ▲	4.62	13,600	13,600	13,100	140,260	1,907,536,000
25/09/2008	13,000	-0.10 ▼	-0.76	12,500	13,300	12,500	185,030	2,405,390,000
24/09/2008	13,100	-0.60 ▼	-4.38	13,100	13,600	13,100	156,010	2,043,731,000
23/09/2008	13,700	-0.70 ▼	-4.86	13,700	13,900	13,700	260,390	3,567,343,000
22/09/2008	14,400	0.60 ▲	4.35	14,400	14,400	14,400	236,040	3,398,976,000
19/09/2008	13,800	0.60 ▲	4.55	12,600	13,800	12,600	292,770	4,040,226,000
18/09/2008	13,200	-0.60 ▼	-4.35	13,200	13,200	13,200	31,730	418,836,000
17/09/2008	13,800	-0.70 ▼	-4.83	13,800	13,800	13,800	9,680	133,584,000
16/09/2008	14,500	-0.70 ▼	-4.61	14,500	14,500	14,500	62,150	901,175,000
15/09/2008	15,200	-0.70 ▼	-4.40	15,200	16,500	15,200	88,510	1,345,352,000
12/09/2008	15,900	-0.80 ▼	-4.79	15,900	15,900	15,900	6,840	108,756,000
11/09/2008	16,700	-0.80 ▼	-4.57	16,700	16,700	16,700	1,070	17,869,000
10/09/2008	17,500	-0.90 ▼	-4.89	17,500	17,500	17,500	27,450	480,375,000
09/09/2008	18,400	0.70 ▲	3.95	18,500	18,500	18,000	120,670	2,220,328,000
08/09/2008	17,700	0.80 ▲	4.73	17,700	17,700	17,000	256,320	4,536,864,000
05/09/2008	16,900	0.80 ▲	4.97	16,900	16,900	16,900	387,000	6,540,300,000
04/09/2008	16,100	0.70 ▲	4.55	16,100	16,100	16,000	246,610	3,970,421,000
03/09/2008	15,400	0.70 ▲	4.76	15,400	15,400	15,400	34,490	531,146,000
29/08/2008	14,700	0.00 ■■	0.00	14,000	14,700	14,000	29,600	435,120,000
28/08/2008	14,700	-0.70 ▼	-4.55	16,000	16,000	14,700	46,540	684,138,000
27/08/2008	15,400	0.70 ▲	4.76	15,400	15,400	15,200	91,380	1,407,252,000
26/08/2008	14,700	0.70 ▲	5.00	14,700	14,700	14,700	43,980	646,506,000
25/08/2008	14,000	0.60 ▲	4.48	14,000	14,000	13,500	26,040	364,560,000
22/08/2008	13,400	-0.60 ▼	-4.29	13,500	14,200	13,400	27,400	367,160,000
21/08/2008	14,000	0.40 ▲	2.94	13,600	14,000	13,600	25,630	358,820,000
20/08/2008	13,600	-0.20 ▼	-1.45	13,200	13,600	13,200	9,160	124,576,000
19/08/2008	13,800	-0.70 ▼	-4.83	14,500	14,500	13,800	16,280	224,664,000
18/08/2008	14,500	0.50 ▲	3.57	14,500	14,500	14,100	32,820	475,890,000
15/08/2008	14,000	0.40 ▲	2.94	14,000	14,000	14,000	19,940	279,160,000
14/08/2008	13,600	0.30 ▲	2.26	13,200	13,600	13,100	45,350	616,760,000
13/08/2008	13,300	-0.40 ▼	-2.92	13,700	13,800	13,300	18,770	249,641,000
12/08/2008	13,700	0.30 ▲	2.24	13,800	13,800	13,500	24,370	333,869,000
11/08/2008	13,400	0.30 ▲	2.29	13,400	13,400	13,400	11,080	148,472,000
08/08/2008	13,100	0.10 ▲	0.77	13,000	13,100	13,000	17,280	226,368,000
07/08/2008	13,000	0.00 ■■	0.00	13,200	13,200	13,000	8,450	109,850,000
06/08/2008	13,000	0.00 ■■	0.00	12,700	13,300	12,700	15,100	196,300,000
05/08/2008	13,000	-0.30 ▼	-2.26	13,000	13,300	13,000	14,680	190,840,000
04/08/2008	13,300	0.20 ▲	1.53	12,800	13,300	12,800	20,030	266,399,000
01/08/2008	13,100	0.00 ■■	0.00	13,400	13,400	13,100	12,040	157,724,000
31/07/2008	13,100	-0.40 ▼	-2.96	13,100	13,200	13,100	21,910	287,021,000
30/07/2008	13,500	-0.40 ▼	-2.88	13,900	13,900	13,500	31,570	426,195,000
29/07/2008	13,900	0.30 ▲	2.21	13,200	13,900	13,200	75,270	1,046,253,000
28/07/2008	13,600	-0.40 ▼	-2.86	14,000	14,000	13,600	30,190	410,584,000
25/07/2008	14,000	-0.40 ▼	-2.78	14,000	14,000	14,000	8,920	124,880,000
24/07/2008	14,400	-0.40 ▼	-2.70	14,400	14,400	14,400	1,210	17,424,000
23/07/2008	14,800	-0.40 ▼	-2.63	14,800	14,800	14,800	30	444,000
22/07/2008	15,200	0.00 ■■	0.00	15,200	15,200	15,200	10	152,000
21/07/2008	15,200	-0.40 ▼	-2.56	15,200	15,200	15,200	500	7,600,000
18/07/2008	15,600	-0.40 ▼	-2.50	15,700	15,700	15,600	4,560	71,136,000
17/07/2008	16,000	0.00 ■■	0.00	16,400	16,400	16,000	42,320	677,120,000
16/07/2008	16,000	-0.10 ▼	-0.62	16,100	16,200	15,700	21,410	342,560,000
15/07/2008	16,100	0.40 ▲	2.55	16,000	16,100	16,000	54,690	880,509,000
14/07/2008	15,700	0.40 ▲	2.61	15,500	15,700	15,400	63,150	991,455,000
11/07/2008	15,300	0.20 ▲	1.32	15,200	15,300	15,000	32,540	497,862,000
10/07/2008	15,100	0.10 ▲	0.67	15,000	15,300	14,900	29,550	446,205,000
09/07/2008	15,000	0.30 ▲	2.04	15,100	15,100	14,300	33,100	496,500,000
08/07/2008	14,700	0.00 ■■	0.00	14,300	14,700	14,300	15,640	229,908,000
07/07/2008	14,700	-0.40 ▼	-2.65	15,400	15,500	14,700	82,790	1,217,013,000
04/07/2008	15,100	0.40 ▲	2.72	15,100	15,100	15,000	37,380	564,438,000
03/07/2008	14,700	0.40 ▲	2.80	14,700	14,700	14,500	18,830	276,801,000
02/07/2008	14,300	0.40 ▲	2.88	14,300	14,300	14,100	45,390	649,077,000
01/07/2008	13,900	0.40 ▲	2.96	13,500	13,900	13,500	31,920	443,688,000
30/06/2008	13,500	0.10 ▲	0.75	13,700	13,700	13,500	6,060	81,810,000
27/06/2008	13,400	0.30 ▲	2.29	12,800	13,400	12,800	17,180	230,212,000
26/06/2008	13,100	-0.40 ▼	-2.96	13,800	13,800	13,100	13,470	176,457,000
25/06/2008	13,500	0.10 ▲	0.75	13,800	13,800	13,500	7,480	100,980,000
24/06/2008	13,400	0.30 ▲	2.29	13,400	13,400	13,000	12,050	161,470,000
23/06/2008	13,100	-0.40 ▼	-2.96	13,200	13,900	13,100	18,570	243,267,000
20/06/2008	13,500	-0.40 ▼	-2.88	13,500	13,500	13,500	630	8,505,000
19/06/2008	13,900	-0.40 ▼	-2.80	13,900	13,900	13,900	2,570	35,723,000
18/06/2008	14,300	-0.20 ▼	-1.38	14,700	14,700	14,300	33,890	484,627,000
17/06/2008	14,500	0.20 ▲	1.40	14,500	14,500	14,500	39,460	572,170,000
16/06/2008	14,300	0.20 ▲	1.42	14,300	14,300	14,300	4,360	62,348,000
13/06/2008	14,100	0.20 ▲	1.44	14,100	14,100	14,100	9,800	138,180,000
12/06/2008	13,900	0.20 ▲	1.46	13,500	13,900	13,500	23,030	320,117,000
11/06/2008	13,700	0.00 ■■	0.00	13,600	13,900	13,500	22,750	311,675,000
10/06/2008	13,700	0.00 ■■	0.00	13,500	13,700	13,500	9,030	123,711,000
09/06/2008	13,700	-0.20 ▼	-1.44	13,700	13,700	13,700	1,840	25,208,000
06/06/2008	13,900	-0.20 ▼	-1.42	13,900	14,000	13,900	28,270	392,953,000
05/06/2008	14,100	-0.20 ▼	-1.40	14,100	14,100	14,100	22,000	310,200,000
04/06/2008	14,300	-0.20 ▼	-1.38	14,300	14,300	14,300	12,520	179,036,000
03/06/2008	14,500	-0.20 ▼	-1.36	14,500	14,500	14,500	18,400	266,800,000
02/06/2008	14,700	-0.20 ▼	-1.34	14,700	14,700	14,700	100	1,470,000
30/05/2008	14,900	-0.30 ▼	-1.97	14,900	14,900	14,900	100	1,490,000
29/05/2008	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
28/05/2008	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
27/05/2008	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
26/05/2008	15,200	-0.30 ▼	-1.94	15,200	15,200	15,200	80	1,216,000
23/05/2008	15,500	-0.30 ▼	-1.90	15,500	15,500	15,500	590	9,145,000
22/05/2008	15,800	-0.30 ▼	-1.86	15,800	15,800	15,800	2,310	36,498,000
21/05/2008	16,100	-0.30 ▼	-1.83	16,100	16,100	16,100	10	161,000
20/05/2008	16,400	-0.30 ▼	-1.80	16,400	16,400	16,400	1,340	21,976,000
19/05/2008	16,700	-0.30 ▼	-1.76	16,700	16,700	16,700	2,690	44,923,000
16/05/2008	17,000	-0.30 ▼	-1.73	17,000	17,000	17,000	4,230	71,910,000
15/05/2008	17,300	-0.30 ▼	-1.70	17,300	17,300	17,300	2,340	40,482,000
14/05/2008	17,600	-0.30 ▼	-1.68	17,600	17,600	17,600	40	704,000
13/05/2008	17,900	-0.30 ▼	-1.65	17,900	17,900	17,900	180	3,222,000
12/05/2008	18,200	-0.30 ▼	-1.62	18,200	18,200	18,200	1,150	20,930,000
09/05/2008	18,500	-0.30 ▼	-1.60	18,500	18,500	18,500	3,570	66,045,000
08/05/2008	18,800	-0.30 ▼	-1.57	18,800	18,800	18,800	3,580	67,304,000
07/05/2008	19,100	-0.30 ▼	-1.55	19,100	19,100	19,100	1,490	28,459,000
06/05/2008	19,400	-0.30 ▼	-1.52	19,400	19,400	19,400	5,120	99,328,000
05/05/2008	19,700	0.20 ▲	1.03	19,800	19,800	19,500	6,280	123,716,000
29/04/2008	19,500	-0.30 ▼	-1.52	20,100	20,100	19,500	14,150	275,925,000
28/04/2008	19,800	0.30 ▲	1.54	19,500	19,800	19,500	18,430	364,914,000
25/04/2008	19,500	-0.30 ▼	-1.52	19,500	19,800	19,500	13,580	264,810,000
24/04/2008	19,800	-0.40 ▼	-1.98	19,800	19,800	19,800	10,810	214,038,000
23/04/2008	20,200	-0.40 ▼	-1.94	20,200	20,200	20,200	310	6,262,000
22/04/2008	20,600	-0.40 ▼	-1.90	20,600	20,600	20,600	3,700	76,220,000
21/04/2008	21,000	-0.40 ▼	-1.87	21,000	21,000	21,000	11,640	244,440,000
18/04/2008	21,400	-0.40 ▼	-1.83	21,800	21,800	21,400	15,810	338,334,000
17/04/2008	21,800	0.40 ▲	1.87	21,000	21,800	21,000	27,060	589,908,000
16/04/2008	21,400	-0.40 ▼	-1.83	21,400	21,400	21,400	4,540	97,156,000
11/04/2008	21,800	-0.40 ▼	-1.80	22,200	22,200	21,800	5,190	113,142,000
10/04/2008	22,200	-0.40 ▼	-1.77	22,200	22,200	22,200	830	18,426,000
09/04/2008	22,600	-0.40 ▼	-1.74	23,000	23,000	22,600	17,250	389,850,000
08/04/2008	23,000	0.40 ▲	1.77	23,000	23,000	22,300	39,560	909,880,000
07/04/2008	22,600	0.40 ▲	1.80	22,600	22,600	22,600	2,260	51,076,000
04/04/2008	22,200	0.20 ▲	0.91	22,100	22,200	22,100	510	11,322,000
03/04/2008	22,000	0.20 ▲	0.92	21,800	22,000	21,800	1,720	37,840,000
02/04/2008	21,800	0.20 ▲	0.93	21,800	21,800	21,800	1,270	27,686,000
01/04/2008	21,600	0.20 ▲	0.93	21,600	21,600	21,600	600	12,960,000
31/03/2008	21,400	0.20 ▲	0.94	21,400	21,400	21,400	1,880	40,232,000
28/03/2008	21,200	0.20 ▲	0.95	21,000	21,200	21,000	2,290	48,548,000
27/03/2008	21,000	0.20 ▲	0.96	21,000	21,000	21,000	1,150	24,150,000
26/03/2008	20,800	0.90 ▲	4.52	19,200	20,800	19,200	45,750	951,600,000
25/03/2008	19,900	-1.00 ▼	-4.78	19,900	19,900	19,900	12,490	248,551,000
24/03/2008	20,900	-1.00 ▼	-4.57	20,900	20,900	20,900	18,880	394,592,000
21/03/2008	21,900	-1.10 ▼	-4.78	23,000	23,100	21,900	28,280	619,332,000
20/03/2008	23,000	-0.50 ▼	-2.13	23,500	24,000	23,000	25,070	576,610,000
19/03/2008	23,500	-1.00 ▼	-4.08	23,300	25,000	23,300	45,670	1,073,245,000
18/03/2008	24,500	-1.20 ▼	-4.67	24,500	24,500	24,500	5,750	140,875,000
17/03/2008	25,700	-1.30 ▼	-4.81	25,700	26,500	25,700	30,320	779,224,000
14/03/2008	27,000	-0.30 ▼	-1.10	26,600	27,000	26,600	6,930	187,110,000
13/03/2008	27,300	0.00 ■■	0.00	27,300	27,900	27,000	17,880	488,124,000
12/03/2008	27,300	0.40 ▲	1.49	26,100	28,000	26,100	21,120	576,576,000
11/03/2008	26,900	-1.40 ▼	-4.95	26,900	28,300	26,900	29,370	790,053,000
10/03/2008	28,300	1.00 ▲	3.66	28,600	28,600	28,000	56,850	1,608,855,000
07/03/2008	27,300	1.30 ▲	5.00	27,300	27,300	27,300	2,510	68,523,000
06/03/2008	26,000	1.20 ▲	4.84	26,000	26,000	26,000	10,290	267,540,000
05/03/2008	24,800	-1.30 ▼	-4.98	24,800	24,800	24,800	21,330	528,984,000
04/03/2008	26,100	-1.30 ▼	-4.74	26,100	26,100	26,100	10,980	286,578,000
03/03/2008	27,400	-1.40 ▼	-4.86	29,000	29,000	27,400	37,700	1,032,980,000
29/02/2008	29,600	-0.90 ▼	-2.95	30,500	30,500	29,600	28,530	844,488,000
28/02/2008	30,500	0.50 ▲	1.67	31,200	31,200	30,000	33,770	1,029,985,000
27/02/2008	30,000	0.20 ▲	0.67	30,500	31,000	30,000	22,630	678,900,000
26/02/2008	29,800	-1.50 ▼	-4.79	31,400	31,400	29,800	50,730	1,511,754,000
25/02/2008	31,300	1.40 ▲	4.68	31,300	31,300	31,000	33,890	1,060,757,000
22/02/2008	29,900	-0.10 ▼	-0.33	28,500	29,900	28,500	53,800	1,608,620,000
21/02/2008	30,000	-1.50 ▼	-4.76	30,000	30,000	30,000	19,930	597,900,000
20/02/2008	31,500	-1.60 ▼	-4.83	33,100	33,100	31,500	39,890	1,256,535,000
19/02/2008	33,100	1.30 ▲	4.09	31,800	33,100	31,600	14,020	464,062,000
18/02/2008	31,800	-1.50 ▼	-4.50	31,800	32,000	31,700	35,510	1,129,218,000
15/02/2008	33,300	-0.30 ▼	-0.89	33,600	33,600	33,300	11,840	394,272,000
14/02/2008	33,600	0.60 ▲	1.82	33,000	34,000	33,000	15,220	511,392,000
13/02/2008	33,000	-1.00 ▼	-2.94	34,000	34,000	32,500	21,670	715,110,000
12/02/2008	34,000	-1.50 ▼	-4.23	34,600	35,100	34,000	21,820	741,880,000
01/02/2008	35,500	1.00 ▲	2.90	35,000	35,500	34,500	29,750	1,056,125,000
31/01/2008	34,500	1.10 ▲	3.29	33,400	34,500	31,800	34,310	1,183,695,000
30/01/2008	33,400	1.50 ▲	4.70	33,400	33,400	33,400	21,960	733,464,000
29/01/2008	31,900	1.10 ▲	3.57	30,800	32,000	30,800	35,840	1,143,296,000
28/01/2008	30,800	-0.10 ▼	-0.32	30,500	30,800	30,000	24,540	755,832,000
25/01/2008	30,900	0.90 ▲	3.00	30,000	30,900	30,000	24,070	743,763,000
24/01/2008	30,000	-0.50 ▼	-1.64	32,000	32,000	30,000	40,780	1,223,400,000
23/01/2008	30,500	-1.50 ▼	-4.69	31,000	31,000	30,500	68,270	2,082,235,000
22/01/2008	32,000	-0.90 ▼	-2.74	32,900	32,900	31,500	35,210	1,126,720,000
21/01/2008	32,900	-1.10 ▼	-3.24	34,000	34,100	32,300	42,750	1,406,475,000
18/01/2008	34,000	0.00 ■■	0.00	34,000	34,000	32,500	53,370	1,814,580,000
17/01/2008	34,000	0.10 ▲	0.29	34,900	35,000	32,300	39,460	1,341,640,000
16/01/2008	33,900	1.60 ▲	4.95	33,000	33,900	33,000	34,140	1,157,346,000
15/01/2008	32,300	-1.60 ▼	-4.72	32,500	33,000	32,300	29,700	959,310,000
14/01/2008	33,900	-1.60 ▼	-4.51	35,000	35,000	33,900	18,340	621,726,000
11/01/2008	35,500	0.50 ▲	1.43	36,000	36,000	35,200	10,030	356,065,000
10/01/2008	35,000	-1.50 ▼	-4.11	35,100	36,000	35,000	24,780	867,300,000
09/01/2008	36,500	-1.50 ▼	-3.95	37,500	37,600	36,500	25,240	921,260,000
08/01/2008	38,000	0.80 ▲	2.15	38,500	38,600	38,000	20,010	760,380,000
07/01/2008	37,200	-1.80 ▼	-4.62	37,100	38,000	37,100	22,620	841,464,000
04/01/2008	39,000	0.50 ▲	1.30	38,500	39,000	38,500	9,970	388,830,000
03/01/2008	38,500	-1.50 ▼	-3.75	40,000	40,000	38,500	27,580	1,061,830,000
02/01/2008	40,000	0.10 ▲	0.25	40,600	40,600	40,000	14,860	594,400,000
28/12/2007	39,900	0.90 ▲	2.31	39,900	40,000	39,500	22,120	882,588,000
27/12/2007	39,000	0.00 ■■	0.00	39,000	39,500	39,000	34,520	1,346,280,000
26/12/2007	39,000	0.00 ■■	0.00	39,000	39,400	39,000	18,630	726,570,000
25/12/2007	39,000	0.00 ■■	0.00	38,800	39,000	38,800	10,590	413,010,000
24/12/2007	39,000	-0.10 ▼	-0.26	39,200	39,200	39,000	22,800	889,200,000
21/12/2007	39,100	0.10 ▲	0.26	38,300	39,100	38,300	8,120	317,492,000
20/12/2007	39,000	-0.70 ▼	-1.76	39,700	39,700	39,000	9,190	358,410,000
19/12/2007	39,700	0.80 ▲	2.06	39,500	40,500	39,500	23,740	942,478,000
18/12/2007	38,900	0.50 ▲	1.30	37,600	38,900	37,600	20,670	804,063,000
17/12/2007	38,400	0.00 ■■	0.00	39,500	39,500	38,400	20,210	776,064,000
14/12/2007	38,400	0.20 ▲	0.52	38,800	38,900	38,200	11,780	452,352,000
13/12/2007	38,200	-1.30 ▼	-3.29	39,500	39,500	38,200	20,770	793,414,000
12/12/2007	39,500	0.50 ▲	1.28	39,000	40,000	38,800	35,840	1,415,680,000
11/12/2007	39,000	-1.50 ▼	-3.70	40,100	40,100	38,500	42,130	1,643,070,000
10/12/2007	40,500	-0.70 ▼	-1.70	41,200	41,200	40,500	45,290	1,834,245,000
07/12/2007	41,200	0.80 ▲	1.98	41,200	41,200	41,000	38,770	1,597,324,000
06/12/2007	40,400	-0.10 ▼	-0.25	40,500	41,000	40,400	7,460	301,384,000
05/12/2007	40,500	-0.90 ▼	-2.17	41,500	41,500	40,500	49,090	1,988,145,000
04/12/2007	41,400	0.00 ■■	0.00	41,100	41,500	41,000	23,920	990,288,000
03/12/2007	41,400	0.40 ▲	0.98	41,000	41,400	41,000	32,950	1,364,130,000
30/11/2007	41,000	-0.20 ▼	-0.49	41,200	41,500	40,500	23,300	955,300,000
29/11/2007	41,200	0.10 ▲	0.24	42,000	42,000	41,200	17,120	705,344,000
28/11/2007	41,100	0.40 ▲	0.98	40,700	41,500	40,700	29,990	1,232,589,000
27/11/2007	40,700	-0.80 ▼	-1.93	41,500	42,000	39,600	53,430	2,174,601,000
26/11/2007	41,500	1.90 ▲	4.80	41,000	41,500	39,600	49,650	2,060,475,000
23/11/2007	39,600	-0.60 ▼	-1.49	40,200	40,700	39,600	38,090	1,508,364,000
22/11/2007	40,200	-0.30 ▼	-0.74	40,000	41,000	40,000	38,610	1,552,122,000
21/11/2007	40,500	-0.50 ▼	-1.22	41,000	41,000	39,100	24,190	979,695,000
20/11/2007	41,000	0.00 ■■	0.00	41,000	41,300	41,000	30,990	1,270,590,000
19/11/2007	41,000	0.00 ■■	0.00	42,300	42,300	41,000	33,100	1,357,100,000
16/11/2007	41,000	-0.50 ▼	-1.20	40,500	41,500	40,500	18,080	741,280,000
15/11/2007	41,500	-0.30 ▼	-0.72	41,000	41,800	40,500	47,480	1,970,420,000
14/11/2007	41,800	1.90 ▲	4.76	41,800	41,800	41,000	49,040	2,049,872,000
13/11/2007	39,900	-2.10 ▼	-5.00	41,000	41,500	39,900	64,840	2,587,116,000
12/11/2007	42,000	-2.00 ▼	-4.55	42,500	43,000	42,000	60,010	2,520,420,000
09/11/2007	44,000	-2.20 ▼	-4.76	44,500	44,800	44,000	74,810	3,291,640,000
08/11/2007	46,200	2.20 ▲	5.00	46,000	46,200	45,100	119,000	5,497,800,000
07/11/2007	44,000	-0.90 ▼	-2.00	42,700	44,900	42,700	260,860	11,477,840,000
06/11/2007	44,900	-2.30 ▼	-4.87	44,900	44,900	44,900	157,480	7,070,852,000
05/11/2007	47,200	2.20 ▲	4.89	47,200	47,200	47,200	422,680	19,950,496,000
02/11/2007	45,000	2.10 ▲	4.90	45,000	45,000	45,000	60,850	2,738,250,000
01/11/2007	42,900	2.00 ▲	4.89	42,900	42,900	42,900	54,150	2,323,035,000
31/10/2007	40,900	1.90 ▲	4.87	40,900	40,900	40,900	60,730	2,483,857,000
30/10/2007	39,000	1.80 ▲	4.84	38,000	39,000	37,500	145,300	5,666,700,000
29/10/2007	37,200	-0.20 ▼	-0.53	38,500	38,500	37,200	45,870	1,706,364,000
26/10/2007	37,400	0.10 ▲	0.27	36,000	38,000	36,000	62,120	2,323,288,000
25/10/2007	37,300	0.10 ▲	0.27	38,000	38,000	37,300	22,480	838,504,000
24/10/2007	37,200	0.10 ▲	0.27	36,800	38,000	36,800	17,000	632,400,000
23/10/2007	37,100	-0.80 ▼	-2.11	37,500	37,500	37,000	10,150	376,565,000
22/10/2007	37,900	-0.10 ▼	-0.26	38,300	38,400	37,500	19,010	720,479,000
19/10/2007	38,000	1.00 ▲	2.70	36,600	38,000	36,600	21,580	820,040,000
18/10/2007	37,000	-1.50 ▼	-3.90	39,000	39,000	37,000	62,240	2,302,880,000
17/10/2007	38,500	0.40 ▲	1.05	38,800	38,800	38,200	60,950	2,346,575,000
16/10/2007	38,100	-0.70 ▼	-1.80	38,000	38,500	38,000	49,830	1,898,523,000
15/10/2007	38,800	0.50 ▲	1.31	39,000	39,000	38,300	40,610	1,575,668,000
12/10/2007	38,300	-0.10 ▼	-0.26	38,000	38,300	38,000	46,780	1,791,674,000
11/10/2007	38,400	0.00 ■■	0.00	38,400	38,500	38,400	78,150	3,000,960,000
10/10/2007	38,400	0.00 ■■	0.00	38,500	38,500	38,000	48,600	1,866,240,000
09/10/2007	38,400	0.00 ■■	0.00	38,000	38,500	38,000	42,630	1,636,992,000
08/10/2007	38,400	0.40 ▲	1.05	38,500	39,000	38,200	20,900	802,560,000
05/10/2007	38,000	-0.60 ▼	-1.55	38,100	38,500	37,600	51,030	1,939,140,000
04/10/2007	38,600	-0.90 ▼	-2.28	39,000	39,000	38,500	27,860	1,075,396,000
03/10/2007	39,500	0.00 ■■	0.00	39,500	40,000	39,500	33,070	1,306,265,000
02/10/2007	39,500	-2.00 ▼	-4.82	41,500	41,500	39,500	36,490	1,441,355,000
01/10/2007	41,500	1.50 ▲	3.75	40,500	41,500	40,200	54,750	2,272,125,000
28/09/2007	40,000	1.00 ▲	2.56	39,000	40,000	39,000	58,730	2,349,200,000
27/09/2007	39,000	-0.50 ▼	-1.27	39,000	39,500	38,300	59,900	2,336,100,000
26/09/2007	39,500	1.20 ▲	3.13	40,000	40,000	39,000	61,980	2,448,210,000
25/09/2007	38,300	1.80 ▲	4.93	37,000	38,300	36,500	64,230	2,460,009,000
24/09/2007	36,500	0.00 ■■	0.00	36,500	36,500	36,200	51,780	1,889,970,000
21/09/2007	36,500	0.50 ▲	1.39	37,000	37,000	36,000	80,450	2,936,425,000
20/09/2007	36,000	0.90 ▲	2.56	36,000	36,500	35,500	47,020	1,692,720,000
19/09/2007	35,100	0.90 ▲	2.63	35,000	35,100	34,600	68,080	2,389,608,000
18/09/2007	34,600	-0.30 ▼	-0.86	34,900	34,900	34,600	34,250	1,185,050,000
17/09/2007	34,900	-0.10 ▼	-0.29	34,500	35,000	34,400	51,970	1,813,753,000
14/09/2007	35,000	1.00 ▲	2.94	35,000	35,000	34,100	41,330	1,446,550,000
13/09/2007	34,000	0.40 ▲	1.19	34,000	34,500	34,000	48,960	1,664,640,000
12/09/2007	33,600	-1.50 ▼	-4.27	36,000	36,000	33,600	56,020	1,882,272,000
11/09/2007	35,100	1.60 ▲	4.78	34,700	35,100	33,900	93,000	3,264,300,000
10/09/2007	33,500	0.70 ▲	2.13	33,000	33,500	32,000	40,850	1,368,475,000
07/09/2007	32,800	0.00 ■■	0.00	32,800	32,900	32,500	36,560	1,199,168,000
06/09/2007	32,800	0.00 ■■	0.00	32,800	32,800	32,000	28,650	939,720,000
05/09/2007	32,800	0.30 ▲	0.92	33,000	33,000	32,500	41,520	1,361,856,000
04/09/2007	32,500	0.50 ▲	1.56	32,300	32,800	32,200	48,770	1,585,025,000
31/08/2007	32,000	0.20 ▲	0.63	31,800	32,000	31,500	29,690	950,080,000
30/08/2007	31,800	0.30 ▲	0.95	31,000	31,800	31,000	22,060	701,508,000
29/08/2007	31,500	-0.50 ▼	-1.56	31,400	31,500	31,000	16,390	516,285,000
28/08/2007	32,000	-1.50 ▼	-4.48	32,500	32,700	32,000	13,830	442,560,000
27/08/2007	33,500	0.80 ▲	2.45	34,300	34,300	33,000	65,280	2,186,880,000
24/08/2007	32,700	1.50 ▲	4.81	32,700	32,700	32,700	129,070	4,220,589,000
23/08/2007	31,200	1.40 ▲	4.70	31,200	31,200	31,200	27,690	863,928,000
22/08/2007	29,800	-1.20 ▼	-3.87	30,500	30,500	29,800	27,430	817,414,000
21/08/2007	31,000	-1.00 ▼	-3.12	32,000	32,000	31,000	15,640	484,840,000
20/08/2007	32,000	0.00 ■■	0.00	32,000	32,000	31,500	7,380	236,160,000
17/08/2007	32,000	0.00 ■■	0.00	32,000	32,000	32,000	5,690	182,080,000
16/08/2007	32,000	-0.50 ▼	-1.54	32,500	32,500	32,000	20,640	660,480,000
15/08/2007	32,500	-0.60 ▼	-1.81	33,000	33,000	32,000	9,840	319,800,000
14/08/2007	33,100	0.10 ▲	0.30	33,000	33,500	33,000	22,270	737,137,000
13/08/2007	33,000	-1.20 ▼	-3.51	33,100	33,500	33,000	50,690	1,672,770,000
10/08/2007	34,200	-0.80 ▼	-2.29	35,000	35,000	34,200	9,000	307,800,000
09/08/2007	35,000	0.40 ▲	1.16	34,300	35,000	34,300	11,500	402,500,000
08/08/2007	34,600	-0.40 ▼	-1.14	34,300	35,000	34,300	2,300	79,580,000
07/08/2007	35,000	0.40 ▲	1.16	34,000	35,000	34,000	9,280	324,800,000
06/08/2007	34,600	-1.40 ▼	-3.89	36,000	36,000	34,600	29,560	1,022,776,000
03/08/2007	36,000	-1.00 ▼	-2.70	37,000	37,000	36,000	23,150	833,400,000
02/08/2007	37,000	0.50 ▲	1.37	36,500	37,000	35,800	25,490	943,130,000
01/08/2007	36,500	0.50 ▲	1.39	36,500	36,500	36,000	22,110	807,015,000
31/07/2007	36,000	0.50 ▲	1.41	35,100	36,000	34,800	35,520	1,278,720,000
30/07/2007	35,500	-0.90 ▼	-2.47	35,100	36,200	35,100	25,800	915,900,000
27/07/2007	36,400	0.10 ▲	0.28	36,500	36,500	36,400	29,390	1,069,796,000
26/07/2007	36,300	-0.70 ▼	-1.89	36,500	36,500	36,300	28,200	1,023,660,000
25/07/2007	37,000	0.00 ■■	0.00	36,500	37,000	36,500	41,580	1,538,460,000
24/07/2007	37,000	0.00 ■■	0.00	36,100	37,000	36,100	36,230	1,340,510,000
23/07/2007	37,000	-0.50 ▼	-1.33	37,500	37,500	37,000	38,680	1,431,160,000
20/07/2007	37,500	0.50 ▲	1.35	37,000	37,500	37,000	40,610	1,522,875,000
19/07/2007	37,000	0.50 ▲	1.37	36,200	37,000	36,200	25,250	934,250,000
18/07/2007	36,500	0.50 ▲	1.39	36,000	36,500	36,000	30,890	1,127,485,000
17/07/2007	36,000	0.00 ■■	0.00	36,000	36,000	36,000	30,290	1,090,440,000
16/07/2007	36,000	-1.00 ▼	-2.70	37,000	37,000	36,000	35,200	1,267,200,000
13/07/2007	37,000	-0.10 ▼	-0.27	37,000	37,000	37,000	31,390	1,161,430,000
12/07/2007	37,100	-0.40 ▼	-1.07	37,500	37,600	37,100	23,780	882,238,000
11/07/2007	37,500	0.00 ■■	0.00	38,000	38,000	37,500	26,700	1,001,250,000
10/07/2007	37,500	1.40 ▲	3.88	37,000	37,500	37,000	23,040	864,000,000
09/07/2007	36,100	0.20 ▲	0.56	35,900	36,400	35,900	21,660	781,926,000
06/07/2007	35,900	1.70 ▲	4.97	34,000	35,900	34,000	21,060	756,054,000
05/07/2007	36,500	-0.50 ▼	-1.35	37,000	37,000	36,000	62,870	2,294,755,000
04/07/2007	37,000	1.00 ▲	2.78	35,000	37,000	35,000	43,780	1,619,860,000
03/07/2007	36,000	-1.40 ▼	-3.74	37,000	37,000	36,000	30,520	1,098,720,000
02/07/2007	37,400	-1.90 ▼	-4.83	39,000	39,000	37,400	30,400	1,136,960,000
29/06/2007	39,300	0.70 ▲	1.81	40,000	40,000	39,000	66,250	2,603,625,000
28/06/2007	38,600	-0.40 ▼	-1.03	39,000	39,000	38,500	14,120	545,032,000
27/06/2007	39,000	-1.00 ▼	-2.50	39,000	39,000	39,000	22,900	893,100,000
26/06/2007	40,000	0.00 ■■	0.00	40,000	40,000	40,000	66,090	2,643,600,000
25/06/2007	40,000	0.00 ■■	0.00	40,000	40,000	40,000	51,500	2,060,000,000
22/06/2007	40,000	0.00 ■■	0.00	40,000	40,000	40,000	63,310	2,532,400,000
21/06/2007	40,000	0.10 ▲	0.25	40,100	40,100	40,000	69,950	2,798,000,000
20/06/2007	39,900	-0.10 ▼	-0.25	40,500	40,500	39,900	72,520	2,893,548,000
19/06/2007	40,000	0.00 ■■	0.00	40,500	40,500	40,000	70,980	2,839,200,000
18/06/2007	40,000	-0.50 ▼	-1.23	40,900	40,500	40,000	66,080	2,643,200,000
15/06/2007	40,500	0.70 ▲	1.76	40,500	40,500	40,000	64,630	2,617,515,000
14/06/2007	39,800	0.00 ■■	0.00	40,500	40,500	39,800	33,710	1,341,658,000
13/06/2007	39,800	0.00 ■■	0.00	40,000	40,000	39,800	42,280	1,682,744,000
12/06/2007	39,800	0.20 ▲	0.51	39,200	39,800	39,200	30,680	1,221,064,000
11/06/2007	39,600	-0.60 ▼	-1.49	39,500	39,900	39,500	23,280	921,888,000
08/06/2007	40,200	-0.80 ▼	-1.95	40,200	40,900	40,200	66,960	2,691,792,000
07/06/2007	41,000	1.00 ▲	2.50	40,500	42,000	40,500	119,050	4,881,050,000
06/06/2007	40,000	-0.50 ▼	-1.23	39,000	40,000	39,000	95,030	3,801,200,000
05/06/2007	40,500	-1.50 ▼	-3.57	42,000	42,000	40,500	48,640	1,969,920,000
04/06/2007	42,000	-2.00 ▼	-4.55	43,500	43,500	42,000	30,740	1,291,080,000
01/06/2007	44,000	-2.00 ▼	-4.35	46,000	46,000	44,000	50,390	2,217,160,000
31/05/2007	46,000	-0.30 ▼	-0.65	46,800	47,000	46,000	186,580	8,582,680,000
30/05/2007	46,300	2.20 ▲	4.99	46,300	46,300	46,300	204,290	9,458,627,000
29/05/2007	44,100	2.10 ▲	5.00	44,100	44,100	44,100	73,950	3,261,195,000
28/05/2007	42,000	0.10 ▲	0.24	41,900	42,000	41,900	73,310	3,079,020,000
25/05/2007	41,900	1.70 ▲	4.23	41,900	41,900	40,200	55,260	2,315,394,000
24/05/2007	40,200	-0.70 ▼	-1.71	40,200	42,900	40,200	93,430	3,755,886,000
23/05/2007	40,900	1.90 ▲	4.87	40,500	40,900	40,000	104,850	4,288,365,000
22/05/2007	39,000	0.00 ■■	0.00	39,000	39,000	39,000	47,170	1,839,630,000
21/05/2007	39,000	0.00 ■■	0.00	38,800	39,000	38,600	37,820	1,474,980,000
18/05/2007	39,000	0.00 ■■	0.00	38,100	39,000	38,100	47,080	1,836,120,000
17/05/2007	39,000	0.00 ■■	0.00	39,000	39,000	39,000	21,950	856,050,000
16/05/2007	39,000	-0.70 ▼	-1.76	39,700	39,700	38,000	13,460	524,940,000
15/05/2007	39,700	0.20 ▲	0.51	40,000	40,000	39,700	38,470	1,527,259,000
14/05/2007	39,500	0.50 ▲	1.28	39,000	40,000	39,000	30,950	1,222,525,000
11/05/2007	39,000	0.50 ▲	1.30	39,000	39,000	38,500	29,270	1,141,530,000
10/05/2007	38,500	-0.60 ▼	-1.53	38,400	38,500	38,400	16,700	642,950,000
09/05/2007	39,100	-1.00 ▼	-2.49	40,100	40,100	39,100	33,660	1,316,106,000
08/05/2007	40,100	1.10 ▲	2.82	40,000	40,500	40,000	39,460	1,582,346,000
07/05/2007	39,000	1.00 ▲	2.63	38,000	39,000	38,000	22,460	875,940,000
04/05/2007	38,000	-1.00 ▼	-2.56	38,500	38,500	38,000	16,640	632,320,000
03/05/2007	39,000	0.80 ▲	2.09	38,600	39,000	38,500	17,720	691,080,000
02/05/2007	38,200	-0.80 ▼	-2.05	39,000	39,000	38,000	16,980	648,636,000
25/04/2007	39,000	1.10 ▲	2.90	39,000	39,500	39,000	46,660	1,819,740,000
24/04/2007	37,900	-0.10 ▼	-0.26	36,600	37,900	36,600	43,300	1,641,070,000
23/04/2007	38,000	-2.00 ▼	-5.00	40,000	40,000	38,000	30,990	1,177,620,000
20/04/2007	40,000	-0.70 ▼	-1.72	40,900	40,900	40,000	82,940	3,317,600,000
19/04/2007	40,700	1.90 ▲	4.90	40,700	40,700	40,700	95,730	3,896,211,000
18/04/2007	38,800	1.80 ▲	4.86	35,200	38,800	35,200	80,510	3,123,788,000
17/04/2007	37,000	-1.90 ▼	-4.88	37,000	37,000	37,000	8,200	303,400,000
16/04/2007	38,900	-2.00 ▼	-4.89	39,000	39,000	38,900	12,670	492,863,000
13/04/2007	40,900	-2.10 ▼	-4.88	40,900	40,900	40,900	31,450	1,286,305,000
12/04/2007	43,000	-2.00 ▼	-4.44	44,000	44,000	43,000	25,470	1,095,210,000
11/04/2007	45,000	-0.50 ▼	-1.10	44,000	45,000	44,000	26,660	1,199,700,000
10/04/2007	45,500	1.00 ▲	2.25	46,000	46,000	45,000	25,450	1,157,975,000
09/04/2007	44,500	-1.50 ▼	-3.26	45,000	45,000	44,000	29,980	1,334,110,000
06/04/2007	46,000	-1.00 ▼	-2.13	46,000	46,000	46,000	15,800	726,800,000
05/04/2007	47,000	-0.70 ▼	-1.47	47,700	47,700	47,000	24,780	1,164,660,000
04/04/2007	47,700	2.20 ▲	4.84	45,500	47,700	45,500	39,560	1,887,012,000
03/04/2007	45,500	-1.30 ▼	-2.78	45,000	45,500	45,000	41,020	1,866,410,000
02/04/2007	46,800	-2.40 ▼	-4.88	50,500	50,500	46,800	151,920	7,109,856,000
30/03/2007	49,200	2.30 ▲	4.90	49,200	49,200	49,200	51,830	2,550,036,000
29/03/2007	46,900	2.20 ▲	4.92	46,900	46,900	46,900	51,900	2,434,110,000
28/03/2007	44,700	-2.30 ▼	-4.89	44,700	44,700	44,700	36,770	1,643,619,000
27/03/2007	47,000	-2.40 ▼	-4.86	47,000	47,000	47,000	30,380	1,427,860,000
26/03/2007	49,400	-2.60 ▼	-5.00	49,400	49,400	49,400	58,830	2,906,202,000
23/03/2007	52,000	-2.50 ▼	-4.59	52,000	52,000	52,000	117,490	6,109,480,000
22/03/2007	54,500	-2.50 ▼	-4.39	55,000	55,000	54,500	82,670	4,505,515,000
21/03/2007	57,000	-3.00 ▼	-5.00	57,000	57,500	57,000	102,360	5,834,520,000
20/03/2007	60,000	2.50 ▲	4.35	60,000	60,000	60,000	221,780	13,306,800,000
19/03/2007	57,500	2.50 ▲	4.55	57,500	57,500	57,500	143,400	8,245,500,000
16/03/2007	55,000	2.50 ▲	4.76	51,000	55,000	51,000	188,330	10,358,150,000
15/03/2007	52,500	-2.50 ▼	-4.55	52,500	52,500	52,500	114,510	6,011,775,000
14/03/2007	55,000	0.00 ■■	0.00	55,000	56,000	55,000	275,540	15,154,700,000
13/03/2007	55,000	1.00 ▲	1.85	55,000	55,000	54,000	365,340	20,093,700,000
12/03/2007	54,000	-2.50 ▼	-4.42	56,500	56,500	54,000	435,760	23,531,040,000
09/03/2007	56,500	2.50 ▲	4.63	56,500	56,500	56,500	34,740	1,962,810,000
08/03/2007	54,000	2.50 ▲	4.85	54,000	54,000	54,000	33,840	1,827,360,000
07/03/2007	51,500	2.10 ▲	4.25	51,000	51,500	51,000	45,520	2,344,280,000
06/03/2007	49,800	2.30 ▲	4.84	49,800	49,800	49,800	74,800	3,725,040,000
05/03/2007	47,500	2.20 ▲	4.86	47,500	47,500	47,500	292,780	13,907,050,000
02/03/2007	45,300	2.10 ▲	4.86	45,300	45,300	45,300	475,150	21,524,295,000
01/03/2007	43,200	2.00 ▲	4.85	43,200	43,200	43,200	278,450	12,029,040,000
28/02/2007	41,200	1.90 ▲	4.83	41,200	41,200	41,200	71,180	2,932,616,000
27/02/2007	39,300	1.80 ▲	4.80	39,300	39,300	39,300	20,540	807,222,000
26/02/2007	37,500	1.70 ▲	4.75	37,500	37,500	37,500	52,630	1,973,625,000
15/02/2007	35,800	1.70 ▲	4.99	35,800	35,800	35,800	177,030	6,337,674,000
14/02/2007	34,100	1.60 ▲	4.92	34,100	34,100	34,100	139,580	4,759,678,000
13/02/2007	32,500	1.50 ▲	4.84	32,500	32,500	32,000	155,600	5,057,000,000
12/02/2007	31,000	0.30 ▲	0.98	30,700	31,000	30,700	125,960	3,904,760,000
09/02/2007	30,700	-0.30 ▼	-0.97	30,700	31,000	30,700	57,350	1,760,645,000
08/02/2007	31,000	0.50 ▲	1.64	31,000	31,000	30,700	96,810	3,001,110,000
07/02/2007	30,500	0.00 ■■	0.00	30,500	31,000	30,500	125,470	3,826,835,000
06/02/2007	30,500	-0.20 ▼	-0.65	30,500	30,500	30,500	99,460	3,033,530,000
05/02/2007	30,700	0.20 ▲	0.66	30,700	32,000	30,700	96,690	2,968,383,000
02/02/2007	30,500	0.50 ▲	1.67	30,500	30,500	30,500	16,950	516,975,000
01/02/2007	30,000	-0.50 ▼	-1.64	30,500	30,500	30,000	24,930	747,900,000
31/01/2007	30,500	-0.50 ▼	-1.61	31,400	31,400	30,500	44,490	1,356,945,000
30/01/2007	31,000	0.00 ■■	0.00	31,000	31,000	31,000	116,950	3,625,450,000
29/01/2007	31,000	0.50 ▲	1.64	31,000	31,000	30,500	108,620	3,367,220,000
26/01/2007	30,500	-0.50 ▼	-1.61	0	31,000	30,500	65,540	1,998,970,000
25/01/2007	31,000	0.30 ▲	0.98	31,000	31,000	31,000	111,500	3,456,500,000
24/01/2007	30,700	0.20 ▲	0.66	31,000	31,000	30,700	103,820	3,187,274,000
23/01/2007	30,500	0.00 ■■	0.00	30,000	30,500	30,000	123,220	3,758,210,000
22/01/2007	30,500	-0.50 ▼	-1.61	31,000	30,500	30,000	105,270	3,210,735,000
19/01/2007	31,000	0.00 ■■	0.00	31,200	32,000	31,000	117,380	3,638,780,000
18/01/2007	31,000	-1.00 ▼	-3.12	32,000	32,000	31,000	102,260	3,170,060,000
17/01/2007	32,000	0.00 ■■	0.00	33,500	33,500	32,000	370,030	11,840,960,000
16/01/2007	32,000	1.50 ▲	4.92	31,500	32,000	31,500	237,870	7,611,840,000
15/01/2007	30,500	1.00 ▲	3.39	29,500	30,500	29,500	136,360	4,158,980,000
12/01/2007	29,500	-1.00 ▼	-3.28	29,500	30,000	29,500	103,190	3,044,105,000
11/01/2007	30,500	-1.00 ▼	-3.17	30,000	30,500	30,000	140,550	4,286,775,000
10/01/2007	31,500	-0.50 ▼	-1.56	32,000	32,000	31,000	179,150	5,643,225,000
09/01/2007	32,000	0.00 ■■	0.00	31,000	32,000	31,000	248,170	7,941,440,000
08/01/2007	32,000	-0.50 ▼	-1.54	34,100	34,100	32,000	407,010	13,024,320,000
05/01/2007	32,500	1.50 ▲	4.84	32,500	32,500	32,500	182,300	5,924,750,000
04/01/2007	31,000	1.40 ▲	4.73	31,000	31,000	31,000	139,180	4,314,580,000
03/01/2007	29,600	1.40 ▲	4.96	29,600	29,600	29,600	75,030	2,220,888,000
02/01/2007	28,200	1.30 ▲	4.83	28,200	28,200	28,200	73,520	2,073,264,000
29/12/2006	26,900	1.20 ▲	4.67	26,900	26,900	26,900	160,630	4,320,947,000
28/12/2006	25,700	1.20 ▲	4.90	25,700	25,700	25,700	147,190	3,782,783,000
27/12/2006	24,500	0.10 ▲	0.41	24,500	24,500	24,500	17,460	427,770,000
12/12/2006	24,400	0.40 ▲	1.67	24,000	26,000	23,800	113,600	2,771,840,000
11/12/2006	24,000	0.30 ▲	1.27	24,000	24,700	23,700	133,500	3,204,000,000
08/12/2006	23,700	0.70 ▲	3.04	24,000	24,000	23,100	99,900	2,367,630,000
07/12/2006	23,000	-0.20 ▼	-0.86	22,800	23,200	22,500	62,900	1,446,700,000
06/12/2006	23,200	-0.20 ▼	-0.85	23,600	23,600	23,000	46,000	1,067,200,000
05/12/2006	23,400	0.30 ▲	1.30	22,900	23,900	22,900	95,100	2,225,340,000
04/12/2006	23,100	0.10 ▲	0.43	23,500	24,000	22,800	86,800	2,005,080,000
01/12/2006	23,000	1.30 ▲	5.99	21,500	23,300	21,100	87,500	2,012,500,000
30/11/2006	21,700	-0.50 ▼	-2.25	22,200	22,200	21,000	91,600	1,987,720,000
29/11/2006	22,200	-1.10 ▼	-4.72	23,000	23,000	21,800	82,800	1,838,160,000
28/11/2006	23,300	-0.70 ▼	-2.92	24,500	24,500	22,000	43,000	1,001,900,000
27/11/2006	24,000	1.90 ▲	8.60	24,300	24,300	23,000	139,900	3,357,600,000
24/11/2006	22,100	2.00 ▲	9.95	22,100	22,100	22,100	24,600	543,660,000
23/11/2006	20,100	1.80 ▲	9.84	20,100	20,100	20,100	21,700	436,170,000
22/11/2006	18,300	0.30 ▲	1.67	18,000	19,800	18,000	21,300	389,790,000
21/11/2006	18,000	0.00 ■■	0.00	18,000	18,000	17,900	38,700	696,600,000
20/11/2006	18,000	0.10 ▲	0.56	18,000	18,000	17,900	23,000	414,000,000
17/11/2006	17,900	-0.10 ▼	-0.56	17,900	18,000	17,900	16,500	295,350,000
16/11/2006	18,000	-0.10 ▼	-0.55	18,200	18,200	17,900	7,800	140,400,000
15/11/2006	18,100	0.00 ■■	0.00	18,300	18,300	18,000	16,400	296,840,000
14/11/2006	18,100	-0.40 ▼	-2.16	18,500	18,500	17,900	34,200	619,020,000
13/11/2006	18,500	-0.20 ▼	-1.07	18,600	18,600	17,800	16,800	310,800,000
10/11/2006	18,700	0.50 ▲	2.75	19,000	19,000	18,200	39,600	740,520,000
09/11/2006	18,200	0.60 ▲	3.41	18,000	18,800	18,000	26,900	489,580,000
08/11/2006	17,600	0.60 ▲	3.53	17,200	18,000	17,200	27,600	485,760,000
07/11/2006	17,000	0.10 ▲	0.59	16,800	17,000	16,800	11,900	202,300,000
06/11/2006	16,900	-0.10 ▼	-0.59	17,000	17,000	16,800	3,400	57,460,000
03/11/2006	17,000	-0.10 ▼	-0.58	17,000	17,000	17,000	2,900	49,300,000
02/11/2006	17,100	0.50 ▲	3.01	16,800	17,500	16,800	5,500	94,050,000
01/11/2006	16,600	0.20 ▲	1.22	17,000	17,000	16,600	3,700	61,420,000
31/10/2006	16,400	0.50 ▲	3.14	15,900	16,500	15,900	5,400	88,560,000
30/10/2006	15,900	-0.90 ▼	-5.36	16,800	16,800	15,200	29,700	472,230,000
27/10/2006	16,800	0.10 ▲	0.60	17,000	17,000	16,700	20,400	342,720,000
26/10/2006	16,700	-0.10 ▼	-0.60	16,600	17,000	16,600	10,100	168,670,000
25/10/2006	16,800	-0.20 ▼	-1.18	16,800	16,800	16,800	4,900	82,320,000
24/10/2006	17,000	-0.10 ▼	-0.58	17,100	17,100	16,800	4,700	79,900,000
23/10/2006	17,100	0.00 ■■	0.00	16,700	17,200	16,700	900	15,390,000
20/10/2006	17,100	-0.30 ▼	-1.72	18,000	18,000	17,000	2,700	46,170,000
19/10/2006	17,400	-0.10 ▼	-0.57	17,500	17,500	17,300	10,000	174,000,000
18/10/2006	17,500	-0.30 ▼	-1.69	17,500	17,700	17,500	3,600	63,000,000
17/10/2006	17,800	0.50 ▲	2.89	18,000	18,000	17,500	400	7,120,000
16/10/2006	17,300	-0.70 ▼	-3.89	17,200	18,000	17,200	1,200	20,760,000
13/10/2006	18,000	0.30 ▲	1.69	18,100	18,100	18,000	15,400	277,200,000
12/10/2006	18,100	0.10 ▲	0.56	18,000	18,200	18,000	3,800	68,780,000
11/10/2006	18,000	0.00 ■■	0.00	18,000	18,000	17,900	18,500	333,000,000
10/10/2006	18,000	0.00 ■■	0.00	18,200	18,200	17,900	11,800	212,400,000
09/10/2006	18,000	-0.10 ▼	-0.55	18,000	18,000	17,900	14,900	268,200,000
06/10/2006	18,100	0.00 ■■	0.00	18,100	18,200	18,000	18,600	336,660,000
05/10/2006	18,100	0.00 ■■	0.00	18,300	18,400	18,000	9,300	168,330,000
04/10/2006	18,100	0.10 ▲	0.56	18,500	18,500	18,000	10,700	193,670,000
03/10/2006	18,000	-0.10 ▼	-0.55	18,000	18,200	18,000	11,900	214,200,000
02/10/2006	18,100	0.00 ■■	0.00	18,100	18,100	18,000	9,800	177,380,000
29/09/2006	18,100	0.10 ▲	0.56	18,000	18,300	18,000	23,900	432,590,000
28/09/2006	18,000	-0.20 ▼	-1.10	18,000	18,200	18,000	6,700	120,600,000
27/09/2006	18,200	-0.10 ▼	-0.55	19,000	19,000	18,100	24,300	442,260,000
26/09/2006	18,300	0.10 ▲	0.55	19,200	19,200	18,200	5,500	100,650,000
25/09/2006	18,200	0.10 ▲	0.55	18,200	18,300	18,000	10,100	183,820,000
22/09/2006	18,100	-0.10 ▼	-0.55	18,300	18,300	18,000	7,200	130,320,000
21/09/2006	18,200	0.00 ■■	0.00	18,200	18,300	18,100	10,700	194,740,000
20/09/2006	18,200	0.00 ■■	0.00	18,300	18,300	18,200	5,200	94,640,000
19/09/2006	18,200	0.10 ▲	0.55	18,200	18,200	18,100	9,400	171,080,000
18/09/2006	18,100	-0.10 ▼	-0.55	18,200	18,200	18,100	5,900	106,790,000
15/09/2006	18,200	0.00 ■■	0.00	18,200	18,200	18,000	6,100	111,020,000
14/09/2006	18,200	0.10 ▲	0.55	18,500	18,500	18,000	2,600	47,320,000
13/09/2006	18,100	0.00 ■■	0.00	17,900	18,400	17,900	9,200	166,520,000
12/09/2006	18,100	-0.60 ▼	-3.21	18,200	18,500	18,100	13,000	235,300,000
11/09/2006	18,700	0.00 ■■	0.00	18,800	18,800	18,500	7,000	130,900,000
08/09/2006	18,700	-0.10 ▼	-0.53	18,700	18,800	18,500	8,300	155,210,000
07/09/2006	18,800	0.20 ▲	1.08	18,800	19,000	18,500	15,200	285,760,000
06/09/2006	18,600	-0.20 ▼	-1.06	18,800	19,000	18,000	22,500	418,500,000
05/09/2006	18,800	1.00 ▲	5.62	18,800	19,000	18,800	17,800	334,640,000
01/09/2006	17,800	0.30 ▲	1.71	17,500	18,000	17,500	6,100	108,580,000
31/08/2006	17,500	0.00 ■■	0.00	17,500	17,600	17,400	3,000	52,500,000
30/08/2006	17,500	-0.10 ▼	-0.57	17,500	17,600	17,000	7,100	124,250,000
29/08/2006	17,600	0.40 ▲	2.33	17,500	17,900	17,500	3,300	58,080,000
28/08/2006	17,200	0.00 ■■	0.00	17,300	17,300	17,100	5,000	86,000,000
25/08/2006	17,200	-0.10 ▼	-0.58	17,000	17,300	17,000	4,400	75,680,000
24/08/2006	17,300	-0.10 ▼	-0.57	17,400	17,400	17,200	2,600	44,980,000
23/08/2006	17,400	0.30 ▲	1.75	15,400	17,600	15,400	10,500	182,700,000
22/08/2006	17,100	-0.90 ▼	-5.00	17,900	17,900	16,500	11,400	194,940,000
21/08/2006	18,000	-0.50 ▼	-2.70	18,000	18,300	17,900	8,000	144,000,000
18/08/2006	18,500	0.00 ■■	0.00	18,500	18,600	18,300	17,300	320,050,000
17/08/2006	18,500	0.20 ▲	1.09	18,500	18,800	18,300	30,700	567,950,000
16/08/2006	18,300	0.90 ▲	5.17	18,300	18,500	18,000	12,400	226,920,000
15/08/2006	17,400	0.40 ▲	2.35	17,700	17,700	17,200	20,200	351,480,000
14/08/2006	17,000	0.10 ▲	0.59	17,500	18,000	16,900	69,700	1,184,900,000
11/08/2006	16,900	0.40 ▲	2.42	16,700	17,000	16,700	10,900	184,210,000
10/08/2006	16,500	0.10 ▲	0.61	16,600	16,600	16,500	11,300	186,450,000
09/08/2006	16,400	0.20 ▲	1.23	16,400	16,400	16,300	5,300	86,920,000
08/08/2006	16,200	-0.20 ▼	-1.22	16,000	16,500	16,000	5,700	92,340,000
07/08/2006	16,400	-0.30 ▼	-1.80	16,700	16,700	16,000	12,100	198,440,000
04/08/2006	16,700	0.50 ▲	3.09	16,500	16,800	16,500	18,700	312,290,000
03/08/2006	16,200	0.70 ▲	4.52	16,000	16,500	16,000	8,600	139,320,000
02/08/2006	15,500	-0.10 ▼	-0.64	14,100	15,800	14,100	12,800	198,400,000
01/08/2006	15,600	-0.80 ▼	-4.88	16,000	16,000	15,500	13,600	212,160,000
31/07/2006	16,400	-0.50 ▼	-2.96	17,500	17,500	16,100	23,800	390,320,000
28/07/2006	16,900	0.70 ▲	4.32	17,800	17,800	16,600	25,000	422,500,000
27/07/2006	16,200	0.50 ▲	3.18	16,000	16,800	15,900	19,200	311,040,000
26/07/2006	15,700	-0.60 ▼	-3.68	16,500	16,500	15,500	11,100	174,270,000
25/07/2006	16,300	-1.50 ▼	-8.43	17,000	17,000	16,100	18,200	296,660,000
24/07/2006	17,800	-1.60 ▼	-8.25	18,500	19,000	17,500	11,900	211,820,000
21/07/2006	19,400	-0.20 ▼	-1.02	19,600	19,600	19,000	8,100	157,140,000
20/07/2006	19,600	-0.30 ▼	-1.51	19,500	19,800	19,500	9,300	182,280,000
19/07/2006	19,900	-0.30 ▼	-1.49	20,000	20,000	19,500	9,300	185,070,000
18/07/2006	20,200	-0.20 ▼	-0.98	20,000	20,500	20,000	9,700	195,940,000
17/07/2006	20,400	-0.30 ▼	-1.45	20,700	20,700	20,000	18,500	377,400,000
14/07/2006	20,700	-0.30 ▼	-1.43	21,000	21,000	20,500	2,700	55,890,000
13/07/2006	21,000	-0.20 ▼	-0.94	21,000	21,300	20,800	8,000	168,000,000
12/07/2006	21,200	-0.40 ▼	-1.85	21,000	21,500	21,000	6,600	139,920,000
11/07/2006	21,600	0.40 ▲	1.89	21,500	22,500	21,500	2,100	45,360,000
10/07/2006	21,200	-0.10 ▼	-0.47	21,300	21,500	21,000	3,500	74,200,000
07/07/2006	21,300	0.10 ▲	0.47	21,200	21,700	21,000	7,000	149,100,000
06/07/2006	21,200	-0.40 ▼	-1.85	22,000	22,000	21,000	16,800	356,160,000
05/07/2006	21,600	-0.30 ▼	-1.37	22,000	22,000	21,000	7,300	157,680,000
04/07/2006	21,900	-1.00 ▼	-4.37	22,700	22,700	21,000	7,000	153,300,000
03/07/2006	22,900	0.30 ▲	1.33	22,800	23,000	22,500	16,800	384,720,000
30/06/2006	22,600	0.60 ▲	2.73	22,200	22,900	22,200	6,300	142,380,000
29/06/2006	22,000	0.00 ■■	0.00	22,500	22,500	22,000	9,900	217,800,000
28/06/2006	22,000	-0.60 ▼	-2.65	22,600	22,600	22,000	9,000	198,000,000
27/06/2006	22,600	-1.00 ▼	-4.24	22,600	22,900	22,300	7,500	169,500,000
26/06/2006	23,600	0.30 ▲	1.29	24,500	24,500	22,900	3,800	89,680,000
23/06/2006	23,300	1.80 ▲	8.37	23,500	23,500	23,000	23,800	554,540,000
22/06/2006	21,500	0.40 ▲	1.90	21,000	23,200	20,000	23,700	509,550,000
21/06/2006	21,100	-1.80 ▼	-7.86	23,000	23,000	20,700	13,400	282,740,000
20/06/2006	22,900	-0.20 ▼	-0.87	23,000	23,100	22,800	13,800	316,020,000
19/06/2006	23,100	-0.90 ▼	-3.75	23,800	23,800	23,000	9,800	226,380,000
16/06/2006	24,000	-0.30 ▼	-1.23	24,100	24,100	23,900	10,300	247,200,000
15/06/2006	24,300	-0.20 ▼	-0.82	24,200	24,300	24,200	5,100	123,930,000
14/06/2006	24,500	-0.20 ▼	-0.81	24,500	25,000	24,000	8,100	198,450,000
13/06/2006	24,700	-0.20 ▼	-0.80	24,900	24,900	24,600	1,000	24,700,000
12/06/2006	24,900	-0.10 ▼	-0.40	25,000	25,000	24,800	2,200	54,780,000
09/06/2006	25,000	-0.10 ▼	-0.40	25,000	25,000	24,800	15,000	375,000,000
08/06/2006	25,100	-0.30 ▼	-1.18	25,400	25,400	25,000	8,200	205,820,000
07/06/2006	25,400	-0.50 ▼	-1.93	25,800	25,800	25,000	3,600	91,440,000
06/06/2006	25,900	-0.10 ▼	-0.38	26,100	26,100	25,600	15,900	411,810,000
05/06/2006	26,000	0.90 ▲	3.59	25,500	26,300	25,500	21,100	548,600,000
02/06/2006	25,100	0.90 ▲	3.72	25,500	25,800	24,500	22,100	554,710,000
01/06/2006	24,200	0.00 ■■	0.00	22,500	26,000	22,500	17,700	428,340,000
31/05/2006	24,200	-0.70 ▼	-2.81	24,000	25,000	24,000	30,300	733,260,000
29/05/2006	24,900	-0.60 ▼	-2.35	25,500	25,500	24,500	16,100	400,890,000
26/05/2006	25,500	-0.30 ▼	-1.16	26,100	26,100	24,800	44,300	1,129,650,000
24/05/2006	25,800	-0.80 ▼	-3.01	25,500	26,400	25,200	35,200	908,160,000
22/05/2006	26,600	-0.40 ▼	-1.48	27,000	27,000	26,000	24,400	649,040,000
19/05/2006	27,000	-1.20 ▼	-4.26	27,500	28,000	26,700	30,400	820,800,000
17/05/2006	28,200	-0.50 ▼	-1.74	28,500	28,600	28,000	31,400	885,480,000
15/05/2006	28,700	1.10 ▲	3.99	28,000	29,000	27,600	99,600	2,858,520,000
12/05/2006	27,600	2.00 ▲	7.81	26,000	28,100	26,000	40,800	1,126,080,000
10/05/2006	25,600	-1.00 ▼	-3.76	27,000	28,000	24,000	69,000	1,766,400,000
08/05/2006	26,600	0.60 ▲	2.31	26,000	27,500	26,000	79,200	2,106,720,000
05/05/2006	26,000	0.00 ■■	0.00	27,000	27,000	25,500	44,100	1,146,600,000
03/05/2006	26,000	-0.20 ▼	-0.76	28,000	28,000	25,000	47,600	1,237,600,000
28/04/2006	26,200	-2.70 ▼	-9.34	26,100	28,000	26,100	98,500	2,580,700,000
26/04/2006	28,900	0.10 ▲	0.35	29,000	29,500	28,000	98,500	2,846,650,000
24/04/2006	28,800	0.10 ▲	0.35	29,000	30,000	27,900	94,800	2,730,240,000
21/04/2006	28,700	0.30 ▲	1.06	30,000	31,200	28,000	104,700	3,004,890,000
19/04/2006	28,400	2.20 ▲	8.40	28,800	28,800	27,000	64,000	1,817,600,000
17/04/2006	26,200	2.30 ▲	9.62	26,200	26,200	25,500	95,900	2,512,580,000
14/04/2006	23,900	1.00 ▲	4.37	22,700	25,100	22,500	63,900	1,527,210,000
12/04/2006	22,900	-2.40 ▼	-9.49	23,000	23,100	22,800	10,600	242,740,000
10/04/2006	25,300	-0.50 ▼	-1.94	26,500	26,500	24,500	20,000	506,000,000
07/04/2006	25,800	0.20 ▲	0.78	27,000	27,000	25,500	47,200	1,217,760,000
05/04/2006	25,600	1.30 ▲	5.35	26,700	26,700	25,000	136,800	3,502,080,000
03/04/2006	24,300	2.20 ▲	9.95	24,300	24,300	24,300	12,200	296,460,000
31/03/2006	22,100	2.00 ▲	9.95	22,100	22,100	22,100	6,200	137,020,000
29/03/2006	20,100	1.20 ▲	6.35	19,500	20,700	17,100	72,480	1,456,848,000
27/03/2006	18,900	0.30 ▲	1.61	19,000	19,100	18,300	28,400	536,760,000
24/03/2006	18,600	0.30 ▲	1.64	18,000	19,500	18,000	43,600	810,960,000
22/03/2006	18,300	0.10 ▲	0.55	18,000	20,000	18,000	37,100	678,930,000
20/03/2006	18,200	-0.30 ▼	-1.62	18,000	18,400	18,000	20,200	367,640,000
17/03/2006	18,500	0.00 ■■	0.00	19,500	19,500	18,500	15,400	284,900,000
15/03/2006	18,500	0.50 ▲	2.78	18,500	19,000	18,500	10,600	196,100,000
13/03/2006	18,000	1.50 ▲	9.09	18,100	18,100	17,200	20,900	376,200,000
10/03/2006	16,500	1.50 ▲	10.00	16,500	16,500	16,500	13,000	214,500,000
08/03/2006	15,000	1.30 ▲	9.49	15,000	15,000	15,000	1,600	24,000,000
06/03/2006	13,700	0.40 ▲	3.01	12,000	14,600	12,000	5,300	72,610,000
03/03/2006	13,300	1.20 ▲	9.92	13,300	13,300	13,300	4,100	54,530,000
01/03/2006	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
27/02/2006	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
24/02/2006	12,100	0.00 ■■	0.00	12,100	12,100	12,100	0	0
22/02/2006	12,100	0.10 ▲	0.83	12,100	12,100	12,100	5,000	60,500,000
20/02/2006	12,000	0.00 ■■	0.00	12,000	12,000	12,000	3,900	46,800,000
17/02/2006	12,000	-0.10 ▼	-0.83	12,000	12,000	12,000	8,500	102,000,000
15/02/2006	12,100	-0.30 ▼	-2.42	12,400	12,400	12,000	13,100	158,510,000
13/02/2006	12,400	-0.10 ▼	-0.80	12,600	12,600	12,400	10,400	128,960,000
10/02/2006	12,500	-0.10 ▼	-0.79	12,500	12,500	12,500	3,800	47,500,000
08/02/2006	12,600	0.00 ■■	0.00	12,600	12,600	12,600	300	3,780,000
06/02/2006	12,600	0.00 ■■	0.00	12,600	12,600	12,600	500	6,300,000
27/01/2006	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
25/01/2006	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
23/01/2006	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
20/01/2006	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
18/01/2006	12,600	0.20 ▲	1.61	12,500	12,600	12,500	1,900	23,940,000
16/01/2006	12,400	0.00 ■■	0.00	12,400	12,400	12,400	0	0
13/01/2006	12,400	-0.20 ▼	-1.59	12,400	12,400	12,400	100	1,240,000
11/01/2006	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
09/01/2006	12,600	0.00 ■■	0.00	12,600	12,600	12,600	0	0
06/01/2006	12,600	0.00 ■■	0.00	12,600	12,600	12,500	300	3,780,000
04/01/2006	12,600	-0.40 ▼	-3.08	12,600	12,600	12,600	0	0
30/12/2005	13,000	0.00 ■■	0.00	13,200	13,200	13,000	2,200	28,600,000
28/12/2005	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
26/12/2005	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
23/12/2005	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
21/12/2005	13,000	0.00 ■■	0.00	13,000	13,000	13,000	8,000	104,000,000
19/12/2005	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
16/12/2005	13,000	0.00 ■■	0.00	13,000	13,000	13,000	3,000	39,000,000
14/12/2005	13,000	0.00 ■■	0.00	13,000	13,000	13,000	0	0
12/12/2005	13,000	-0.20 ▼	-1.52	13,200	13,200	13,000	900	11,700,000
09/12/2005	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
07/12/2005	13,200	0.00 ■■	0.00	13,200	13,200	13,200	2,800	36,960,000
05/12/2005	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
02/12/2005	13,200	-0.20 ▼	-1.49	13,200	13,200	13,200	1,800	23,760,000
30/11/2005	13,400	0.00 ■■	0.00	13,400	13,400	13,400	1,200	16,080,000
28/11/2005	13,400	0.00 ■■	0.00	13,400	13,400	13,400	500	6,700,000
25/11/2005	13,400	-0.10 ▼	-0.74	13,400	13,400	13,400	4,500	60,300,000
23/11/2005	13,500	0.00 ■■	0.00	13,400	13,500	13,400	5,300	71,550,000
21/11/2005	13,500	0.00 ■■	0.00	13,500	13,600	13,500	6,400	86,400,000
18/11/2005	13,500	0.00 ■■	0.00	13,500	13,500	13,500	1,200	16,200,000
16/11/2005	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
14/11/2005	13,500	0.10 ▲	0.75	13,500	13,500	13,500	15,000	202,500,000
11/11/2005	13,400	0.00 ■■	0.00	13,400	13,400	13,400	0	0
09/11/2005	13,400	-0.20 ▼	-1.47	13,400	13,400	13,400	2,000	26,800,000
07/11/2005	13,600	0.00 ■■	0.00	13,600	13,600	13,600	0	0
04/11/2005	13,600	0.00 ■■	0.00	13,600	13,600	13,600	1,000	13,600,000
02/11/2005	13,600	0.20 ▲	1.49	13,500	13,600	13,500	5,900	80,240,000
31/10/2005	13,400	-0.10 ▼	-0.74	13,400	13,400	13,400	0	0
28/10/2005	13,500	0.20 ▲	1.50	13,500	13,500	13,500	0	0
24/10/2005	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
21/10/2005	13,300	-0.20 ▼	-1.48	13,300	13,300	13,300	0	0
19/10/2005	13,500	0.30 ▲	2.27	13,500	13,500	13,500	0	0
17/10/2005	13,200	0.00 ■■	0.00	13,200	13,200	13,200	0	0
14/10/2005	13,200	1.20 ▲	10.00	13,200	13,200	13,200	0	0
12/10/2005	12,000	0.00 ■■	0.00	12,000	12,000	12,000	0	0
10/10/2005	12,000	-1.30 ▼	-9.77	12,000	12,000	12,000	0	0
07/10/2005	13,300	0.00 ■■	0.00	13,300	13,300	13,300	0	0
05/10/2005	13,300	1.10 ▲	9.02	13,300	13,300	13,300	0	0
03/10/2005	12,200	-1.30 ▼	-9.63	13,500	13,500	12,200	0	0
30/09/2005	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
28/09/2005	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
26/09/2005	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
23/09/2005	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
21/09/2005	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
19/09/2005	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
16/09/2005	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
14/09/2005	13,500	-0.10 ▼	-0.74	13,500	13,500	13,500	0	0
12/09/2005	13,600	0.10 ▲	0.74	13,500	13,600	13,500	0	0
09/09/2005	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
07/09/2005	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
05/09/2005	13,500	0.50 ▲	3.85	13,500	13,500	13,500	0	0
31/08/2005	13,000	-0.40 ▼	-2.99	13,500	13,500	13,000	0	0
29/08/2005	13,400	-0.10 ▼	-0.74	13,400	13,400	13,000	0	0
26/08/2005	13,500	0.00 ■■	0.00	12,200	13,500	12,200	0	0
24/08/2005	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
22/08/2005	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
19/08/2005	13,500	-0.30 ▼	-2.17	13,500	13,500	13,500	0	0
17/08/2005	13,800	0.30 ▲	2.22	13,000	13,800	13,000	0	0
15/08/2005	13,500	0.00 ■■	0.00	14,800	14,800	13,500	0	0
12/08/2005	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
10/08/2005	13,500	0.00 ■■	0.00	13,500	13,500	13,500	0	0
08/08/2005	13,500	-1.30 ▼	-8.78	13,000	13,500	13,000	0	0
05/08/2005	14,800	-0.20 ▼	-1.33	13,500	14,800	13,500	0	0
03/08/2005	15,000	0.30 ▲	2.04	15,000	15,000	15,000	0	0
01/08/2005	14,700	1.30 ▲	9.70	14,700	14,700	14,700	0	0
29/07/2005	13,400	1.20 ▲	9.84	13,400	13,400	13,400	0	0
27/07/2005	12,200	1.10 ▲	9.91	12,200	12,200	12,200	0	0
25/07/2005	11,100	-1.20 ▼	-9.76	11,100	11,100	11,100	0	0
22/07/2005	12,300	-1.20 ▼	-8.89	12,300	12,300	12,300	0	0
20/07/2005	13,500	-1.00 ▼	-6.90	16,000	16,000	13,500	0	0
18/07/2005	14,500	-0.50 ▼	-3.33	16,000	16,000	14,500	0	0
14/07/2005	15,000	0.00 ■■	0.00	25,000	25,000	14,500	0	0
01/01/1970	9,050	0.00 ■■	0.00	9,050	0	0	0	0

(ĐVT: 1,000 VNĐ)