Lịch sử giao dịch CDC - 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 Chương Dương
Chuong Duong Joint Stock Company
Mã CK: CDC 17.25 ▲ +0.05 (+0.29%) (cập nhật 21:45 21/11/2024)
Đang giao dịch

Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.chuongduongcorp.vn

CDC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
21/11/2024	17,250	0.05 ▲	0.29	17,200	17,250	16,900	70,580	1,217,505,000
20/11/2024	17,200	0.20 ▲	1.16	17,000	17,200	16,900	27,480	472,656,000
19/11/2024	17,000	0.00 ■■	0.00	17,000	17,100	16,850	25,690	436,730,000
18/11/2024	17,000	0.00 ■■	0.00	17,000	17,150	16,850	24,320	413,440,000
15/11/2024	17,000	-0.50 ▼	-2.94	17,500	17,500	16,850	17,610	299,370,000
14/11/2024	17,500	-0.40 ▼	-2.29	17,900	18,900	17,500	115,900	2,028,250,000
13/11/2024	17,900	0.65 ▲	3.63	17,250	17,900	17,050	10,360	185,444,000
12/11/2024	17,250	0.00 ■■	0.00	17,250	17,300	17,050	26,840	462,990,000
11/11/2024	17,250	-0.10 ▼	-0.58	17,350	17,350	17,150	29,490	508,702,500
08/11/2024	17,350	0.05 ▲	0.29	17,300	17,350	17,100	11,800	204,730,000
07/11/2024	17,300	0.05 ▲	0.29	17,250	17,300	17,100	13,000	224,900,000
06/11/2024	17,250	0.05 ▲	0.29	17,200	17,250	17,050	29,490	508,702,500
05/11/2024	17,200	0.05 ▲	0.29	17,150	17,250	17,100	7,570	130,204,000
04/11/2024	17,150	-0.05 ▼	-0.29	17,200	17,200	17,050	10,990	188,478,500
01/11/2024	17,200	0.00 ■■	0.00	17,200	17,250	17,050	15,940	274,168,000
31/10/2024	17,200	0.00 ■■	0.00	17,200	17,200	17,050	20,870	358,964,000
30/10/2024	17,200	0.00 ■■	0.00	17,200	17,300	17,050	31,550	542,660,000
29/10/2024	17,200	0.30 ▲	1.74	16,900	17,200	16,850	27,510	473,172,000
28/10/2024	16,900	-0.30 ▼	-1.78	17,200	17,200	16,700	49,330	833,677,000
25/10/2024	17,200	0.00 ■■	0.00	17,200	17,200	17,050	35,470	610,084,000
24/10/2024	17,200	-0.05 ▼	-0.29	17,250	17,200	17,050	26,480	455,456,000
23/10/2024	17,250	0.00 ■■	0.00	17,250	17,250	17,050	22,520	388,470,000
22/10/2024	17,250	-0.05 ▼	-0.29	17,300	17,300	17,100	18,310	315,847,500
21/10/2024	17,300	-0.05 ▼	-0.29	17,350	17,400	17,150	28,140	486,822,000
18/10/2024	17,350	0.05 ▲	0.29	17,300	17,350	17,100	31,620	548,607,000
17/10/2024	17,300	0.00 ■■	0.00	17,300	17,300	17,100	29,630	512,599,000
16/10/2024	17,300	0.05 ▲	0.29	17,250	17,300	17,100	30,300	524,190,000
15/10/2024	17,250	-0.05 ▼	-0.29	17,300	17,300	17,100	27,670	477,307,500
14/10/2024	17,300	0.00 ■■	0.00	17,300	17,350	17,150	31,000	536,300,000
11/10/2024	17,300	0.00 ■■	0.00	17,300	17,300	17,100	28,320	489,936,000
10/10/2024	17,300	0.00 ■■	0.00	17,300	17,300	17,150	28,990	501,527,000
09/10/2024	17,300	0.00 ■■	0.00	17,300	17,350	17,150	45,210	782,133,000
08/10/2024	17,300	-0.05 ▼	-0.29	17,350	17,400	17,150	47,190	816,387,000
07/10/2024	17,350	0.00 ■■	0.00	17,350	17,400	17,200	48,660	844,251,000
04/10/2024	17,350	-0.05 ▼	-0.29	17,400	17,400	17,200	47,930	831,585,500
03/10/2024	17,400	0.10 ▲	0.57	17,300	17,400	17,250	44,700	777,780,000
02/10/2024	17,300	-0.20 ▼	-1.16	17,500	17,450	17,250	35,170	608,441,000
01/10/2024	17,500	0.05 ▲	0.29	17,450	17,500	17,250	34,990	612,325,000
30/09/2024	17,450	-0.05 ▼	-0.29	17,500	17,450	17,250	31,340	546,883,000
27/09/2024	17,500	0.00 ■■	0.00	17,500	17,550	17,300	32,130	562,275,000
26/09/2024	17,500	0.00 ■■	0.00	17,500	17,500	17,300	39,230	686,525,000
25/09/2024	17,500	0.00 ■■	0.00	17,500	17,550	17,300	45,150	790,125,000
24/09/2024	17,500	0.00 ■■	0.00	17,500	17,500	17,300	50,820	889,350,000
23/09/2024	17,500	0.00 ■■	0.00	17,500	17,500	17,350	45,050	788,375,000
20/09/2024	17,500	0.00 ■■	0.00	17,500	17,500	17,350	48,460	848,050,000
19/09/2024	17,500	-0.25 ▼	-1.43	17,750	17,700	17,450	37,590	657,825,000
18/09/2024	17,750	0.05 ▲	0.28	17,700	17,750	17,550	43,190	766,622,500
17/09/2024	17,700	0.00 ■■	0.00	17,700	17,750	17,500	45,520	805,704,000
16/09/2024	17,700	-0.10 ▼	-0.56	17,800	17,950	17,650	47,310	837,387,000
13/09/2024	17,800	-0.15 ▼	-0.84	17,950	17,950	17,700	49,220	876,116,000
12/09/2024	17,950	0.10 ▲	0.56	17,850	17,950	17,700	45,270	812,596,500
11/09/2024	17,850	-0.05 ▼	-0.28	17,900	17,900	17,700	51,900	926,415,000
10/09/2024	17,900	0.00 ■■	0.00	17,900	18,000	17,750	47,880	857,052,000
09/09/2024	17,900	0.00 ■■	0.00	17,900	17,950	17,750	49,500	886,050,000
06/09/2024	17,900	-0.25 ▼	-1.40	18,150	18,200	17,850	46,320	829,128,000
05/09/2024	18,150	-0.05 ▼	-0.28	18,200	18,200	18,000	51,140	928,191,000
04/09/2024	18,200	0.00 ■■	0.00	18,200	18,200	18,000	51,670	940,394,000
30/08/2024	18,200	0.00 ■■	0.00	18,200	18,200	18,000	47,990	873,418,000
29/08/2024	18,200	-0.05 ▼	-0.27	18,250	18,250	18,000	66,510	1,210,482,000
28/08/2024	18,250	0.00 ■■	0.00	18,250	18,250	18,050	58,390	1,065,617,500
27/08/2024	18,250	-0.10 ▼	-0.55	18,350	18,350	18,150	46,580	850,085,000
26/08/2024	18,350	-0.05 ▼	-0.27	18,400	18,400	18,200	35,370	649,039,500
23/08/2024	18,400	0.00 ■■	0.00	18,400	18,400	18,250	31,930	587,512,000
22/08/2024	18,400	-0.05 ▼	-0.27	18,450	18,450	18,250	31,550	580,520,000
21/08/2024	18,450	-0.10 ▼	-0.54	18,550	18,550	18,300	38,800	715,860,000
20/08/2024	18,550	0.00 ■■	0.00	18,550	18,600	18,350	42,510	788,560,500
19/08/2024	18,550	0.00 ■■	0.00	18,550	18,700	18,450	40,710	755,170,500
16/08/2024	18,550	0.10 ▲	0.54	18,450	18,600	18,400	65,240	1,210,202,000
15/08/2024	18,450	-0.05 ▼	-0.27	18,500	18,500	18,300	55,300	1,020,285,000
14/08/2024	18,500	0.00 ■■	0.00	18,500	18,550	18,300	54,540	1,008,990,000
13/08/2024	18,500	0.05 ▲	0.27	18,450	18,500	18,300	54,470	1,007,695,000
12/08/2024	18,450	-0.15 ▼	-0.81	18,600	18,600	18,350	54,780	1,010,691,000
09/08/2024	18,600	0.10 ▲	0.54	18,500	18,600	18,350	57,830	1,075,638,000
08/08/2024	18,500	0.00 ■■	0.00	18,500	18,500	18,300	53,280	985,680,000
07/08/2024	18,500	-0.05 ▼	-0.27	18,550	18,550	18,350	48,410	895,585,000
06/08/2024	18,550	0.05 ▲	0.27	18,500	18,550	17,250	49,330	915,071,500
05/08/2024	18,500	-0.40 ▼	-2.16	18,900	18,900	18,300	38,660	715,210,000
02/08/2024	18,900	-0.10 ▼	-0.53	19,000	19,000	18,800	43,740	826,686,000
01/08/2024	19,000	-0.10 ▼	-0.53	19,100	19,100	18,900	49,110	933,090,000
31/07/2024	19,100	0.05 ▲	0.26	19,050	19,100	19,000	47,870	914,317,000
30/07/2024	19,050	-0.20 ▼	-1.05	19,250	19,250	18,900	52,780	1,005,459,000
29/07/2024	19,250	-0.10 ▼	-0.52	19,350	19,450	19,200	52,920	1,018,710,000
26/07/2024	19,350	0.15 ▲	0.78	19,200	19,350	19,150	51,350	993,622,500
25/07/2024	19,200	0.10 ▲	0.52	19,100	19,200	19,000	45,590	875,328,000
24/07/2024	19,100	-0.10 ▼	-0.52	19,200	19,250	18,950	49,170	939,147,000
23/07/2024	19,200	0.00 ■■	0.00	19,200	19,350	18,950	45,910	881,472,000
22/07/2024	19,200	-0.10 ▼	-0.52	19,300	19,300	18,900	42,260	811,392,000
19/07/2024	19,300	-0.05 ▼	-0.26	19,350	19,450	19,150	48,230	930,839,000
18/07/2024	19,350	-0.15 ▼	-0.78	19,500	19,550	19,300	45,180	874,233,000
17/07/2024	19,500	-0.35 ▼	-1.79	19,850	19,950	19,450	40,400	787,800,000
16/07/2024	19,850	0.05 ▲	0.25	19,800	19,950	19,600	47,910	951,013,500
15/07/2024	19,800	0.05 ▲	0.25	19,750	19,800	19,600	40,730	806,454,000
12/07/2024	19,750	0.05 ▲	0.25	19,700	19,750	19,600	39,160	773,410,000
11/07/2024	19,700	-0.05 ▼	-0.25	19,750	19,850	19,600	37,470	738,159,000
10/07/2024	19,750	0.00 ■■	0.00	19,750	19,750	19,550	38,190	754,252,500
09/07/2024	19,750	-0.05 ▼	-0.25	19,800	19,900	19,600	37,070	732,132,500
08/07/2024	19,800	0.05 ▲	0.25	19,750	19,900	19,600	38,420	760,716,000
05/07/2024	19,750	0.10 ▲	0.51	19,650	19,800	19,550	38,230	755,042,500
04/07/2024	19,650	0.10 ▲	0.51	19,550	19,700	19,450	29,510	579,871,500
03/07/2024	19,550	0.00 ■■	0.00	19,550	19,650	19,450	29,450	575,747,500
02/07/2024	19,550	-0.10 ▼	-0.51	19,650	19,750	19,500	26,920	526,286,000
01/07/2024	19,650	-0.10 ▼	-0.51	19,750	19,800	19,600	26,370	518,170,500
28/06/2024	19,750	-0.05 ▼	-0.25	19,800	19,850	19,650	43,120	851,620,000
27/06/2024	19,800	0.00 ■■	0.00	19,800	19,850	19,600	30,660	607,068,000
26/06/2024	19,800	0.05 ▲	0.25	19,750	19,850	19,600	39,670	785,466,000
25/06/2024	19,750	0.10 ▲	0.51	19,650	19,800	19,550	29,670	585,982,500
24/06/2024	19,650	0.00 ■■	0.00	19,650	19,750	19,600	27,120	532,908,000
21/06/2024	19,650	-0.05 ▼	-0.25	19,700	19,700	19,550	30,690	603,058,500
20/06/2024	19,700	0.00 ■■	0.00	19,700	19,800	19,550	29,950	590,015,000
19/06/2024	19,700	0.05 ▲	0.25	19,650	19,750	19,500	35,070	690,879,000
18/06/2024	19,650	0.15 ▲	0.76	19,500	19,700	19,500	36,200	711,330,000
17/06/2024	19,500	-0.05 ▼	-0.26	19,550	19,600	19,400	56,150	1,094,925,000
14/06/2024	19,550	-0.10 ▼	-0.51	19,650	19,750	19,500	46,090	901,059,500
13/06/2024	19,650	0.05 ▲	0.25	19,600	19,700	19,500	50,740	997,041,000
12/06/2024	19,600	0.05 ▲	0.26	19,550	19,650	19,400	45,950	900,620,000
11/06/2024	19,550	0.05 ▲	0.26	19,500	19,600	19,400	107,010	2,092,045,500
10/06/2024	19,500	-0.10 ▼	-0.51	19,600	19,800	19,400	42,750	833,625,000
07/06/2024	19,600	-0.10 ▼	-0.51	19,700	19,800	19,500	44,430	870,828,000
06/06/2024	19,700	-0.15 ▼	-0.76	19,850	19,900	19,500	46,360	913,292,000
05/06/2024	19,850	0.00 ■■	0.00	19,850	20,050	19,650	52,540	1,042,919,000
04/06/2024	19,850	-0.05 ▼	-0.25	19,900	20,050	19,650	42,130	836,280,500
03/06/2024	19,900	0.10 ▲	0.50	19,800	19,950	19,600	54,270	1,079,973,000
31/05/2024	19,800	0.00 ■■	0.00	19,800	19,950	19,600	44,300	877,140,000
30/05/2024	19,800	0.00 ■■	0.00	19,800	19,900	19,650	51,370	1,017,126,000
29/05/2024	19,800	-0.15 ▼	-0.76	19,950	19,950	19,600	48,060	951,588,000
28/05/2024	19,950	0.05 ▲	0.25	19,900	20,150	19,650	53,210	1,061,539,500
27/05/2024	19,900	0.10 ▲	0.50	19,800	19,950	19,600	42,430	844,357,000
24/05/2024	19,800	-0.05 ▼	-0.25	19,850	19,900	19,550	59,220	1,172,556,000
23/05/2024	19,850	0.05 ▲	0.25	19,800	20,000	19,650	44,470	882,729,500
22/05/2024	19,800	0.00 ■■	0.00	19,800	19,950	19,600	51,450	1,018,710,000
21/05/2024	19,800	-0.05 ▼	-0.25	19,850	19,850	19,650	44,120	873,576,000
20/05/2024	19,850	0.25 ▲	1.26	19,600	19,900	19,600	55,150	1,094,727,500
17/05/2024	19,600	0.20 ▲	1.02	19,400	19,800	19,250	53,010	1,038,996,000
16/05/2024	19,400	-0.15 ▼	-0.77	19,550	19,600	19,200	44,330	860,002,000
15/05/2024	19,550	0.00 ■■	0.00	19,550	19,600	19,150	54,470	1,064,888,500
14/05/2024	19,550	0.00 ■■	0.00	19,550	19,700	19,200	62,540	1,222,657,000
13/05/2024	19,550	-0.05 ▼	-0.26	19,600	19,650	19,250	56,620	1,106,921,000
10/05/2024	19,600	-0.10 ▼	-0.51	19,700	19,750	19,350	48,420,000	949,032,000,000
09/05/2024	19,700	-0.05 ▼	-0.25	19,750	19,900	19,400	51,290	1,010,413,000
08/05/2024	19,750	0.00 ■■	0.00	19,750	19,850	19,400	54,140	1,069,265,000
02/05/2024	19,600	0.10 ▲	0.51	19,500	19,600	19,300	54,310	1,064,476,000
26/04/2024	19,500	-0.35 ▼	-1.79	19,850	19,800	19,350	55,690	1,085,955,000
25/04/2024	19,850	-0.05 ▼	-0.25	19,900	19,950	19,500	58,770	1,166,584,500
24/04/2024	19,900	0.30 ▲	1.51	19,600	19,950	19,550	47,810	951,419,000
23/04/2024	19,600	0.00 ■■	0.00	19,600	19,600	19,300	53,490	1,048,404,000
22/04/2024	19,600	0.10 ▲	0.51	19,500	19,750	19,450	41,840	820,064,000
19/04/2024	19,500	-0.30 ▼	-1.54	19,800	19,850	19,500	54,380	1,060,410,000
17/04/2024	19,800	0.00 ■■	0.00	19,800	19,900	19,550	50,010	990,198,000
16/04/2024	19,800	0.00 ■■	0.00	19,800	19,850	19,500	46,330	917,334,000
15/04/2024	19,800	-0.15 ▼	-0.76	19,950	20,000	19,650	36,950	731,610,000
12/04/2024	19,950	0.00 ■■	0.00	19,950	20,050	19,650	41,620	830,319,000
11/04/2024	19,950	0.00 ■■	0.00	19,950	20,000	19,650	30,490	608,275,500
10/04/2024	19,950	0.00 ■■	0.00	19,950	19,950	19,650	43,480	867,426,000
09/04/2024	19,950	0.00 ■■	0.00	19,950	20,000	19,650	45,400	905,730,000
08/04/2024	19,950	0.00 ■■	0.00	19,950	20,000	19,650	49,460	986,727,000
05/04/2024	19,900	-0.10 ▼	-0.50	20,000	20,050	19,700	44,160	878,784,000
04/04/2024	20,000	0.00 ■■	0.00	20,000	20,000	19,800	49,310	986,200,000
03/04/2024	20,000	0.05 ▲	0.25	19,950	20,100	19,800	49,010	980,200,000
02/04/2024	19,950	0.00 ■■	0.00	19,950	19,950	19,750	52,590	1,049,170,500
01/04/2024	19,950	-0.05 ▼	-0.25	20,000	20,100	19,500	45,000	897,750,000
29/03/2024	20,000	0.00 ■■	0.00	20,000	20,150	19,850	49,010	980,200,000
28/03/2024	20,000	0.05 ▲	0.25	19,950	20,100	19,900	39,270	785,400,000
27/03/2024	19,950	-0.10 ▼	-0.50	20,050	20,100	19,950	51,190	1,021,240,500
26/03/2024	20,050	-0.10 ▼	-0.50	20,150	20,150	19,750	49,990	1,002,299,500
25/03/2024	20,150	-0.10 ▼	-0.50	20,250	20,300	19,900	52,200	1,051,830,000
22/03/2024	20,250	0.05 ▲	0.25	20,200	20,250	19,900	46,990	951,547,500
21/03/2024	20,200	0.05 ▲	0.25	20,150	20,200	19,850	38,710	781,942,000
20/03/2024	20,150	0.00 ■■	0.00	20,150	20,150	19,850	54,910	1,106,436,500
19/03/2024	20,150	0.00 ■■	0.00	20,150	20,150	19,850	54,700	1,102,205,000
18/03/2024	20,150	0.00 ■■	0.00	20,150	20,150	19,850	52,040	1,048,606,000
15/03/2024	20,150	0.00 ■■	0.00	20,150	20,150	19,900	46,030	927,504,500
14/03/2024	20,150	0.00 ■■	0.00	20,150	20,200	19,850	42,910	864,636,500
13/03/2024	20,150	-0.05 ▼	-0.25	20,200	20,300	20,000	49,420	995,813,000
12/03/2024	20,200	0.00 ■■	0.00	20,200	20,300	19,950	59,160	1,195,032,000
11/03/2024	20,200	0.00 ■■	0.00	20,200	20,300	19,850	46,130	931,826,000
08/03/2024	20,200	0.00 ■■	0.00	20,200	20,300	20,050	41,240	833,048,000
07/03/2024	20,200	0.10 ▲	0.50	20,100	20,350	20,050	47,680	963,136,000
06/03/2024	20,200	-0.05 ▼	-0.25	20,250	20,350	20,050	25,450	514,090,000
05/03/2024	20,250	0.00 ■■	0.00	20,250	20,300	19,900	53,800	1,089,450,000
04/03/2024	20,250	0.10 ▲	0.49	20,150	20,300	20,000	58,050	1,175,512,500
01/03/2024	20,150	0.15 ▲	0.74	20,000	20,200	19,900	61,330	1,235,799,500
29/02/2024	20,000	0.00 ■■	0.00	20,000	20,200	19,950	55,270	1,105,400,000
28/02/2024	20,000	-0.05 ▼	-0.25	20,050	20,100	19,750	48,330	966,600,000
27/02/2024	20,050	-0.15 ▼	-0.75	20,200	20,200	19,850	53,040	1,063,452,000
26/02/2024	20,200	0.00 ■■	0.00	20,200	20,250	19,900	56,950	1,150,390,000
23/02/2024	20,200	-0.05 ▼	-0.25	20,250	20,400	20,000	55,260	1,116,252,000
22/02/2024	20,250	0.00 ■■	0.00	20,250	20,400	20,000	46,710	945,877,500
21/02/2024	20,250	-0.05 ▼	-0.25	20,300	20,350	20,000	77,230	1,563,907,500
20/02/2024	20,300	0.05 ▲	0.25	20,250	20,500	20,050	62,560	1,269,968,000
19/02/2024	20,250	0.05 ▲	0.25	20,200	20,300	20,100	54,880	1,111,320,000
16/02/2024	20,200	0.00 ■■	0.00	20,200	20,250	19,850	54,020	1,091,204,000
15/02/2024	20,200	0.00 ■■	0.00	20,200	20,200	19,950	52,280	1,056,056,000
07/02/2024	20,200	0.10 ▲	0.50	20,100	20,250	20,050	61,600	1,244,320,000
06/02/2024	20,100	-0.05 ▼	-0.25	20,150	20,250	19,950	55,940	1,124,394,000
05/02/2024	20,150	-0.05 ▼	-0.25	20,200	20,300	20,050	78,080	1,573,312,000
02/02/2024	20,200	0.00 ■■	0.00	20,200	20,250	19,050	84,860	1,714,172,000
01/02/2024	20,200	0.00 ■■	0.00	20,200	20,550	19,950	80,500	1,626,100,000
31/01/2024	20,200	-0.15 ▼	-0.74	20,350	20,400	19,050	68,570	1,385,114,000
30/01/2024	20,350	-0.10 ▼	-0.49	20,450	20,500	20,050	71,650	1,458,077,500
29/01/2024	20,450	0.15 ▲	0.73	20,300	20,500	19,000	118,030	2,413,713,500
19/01/2024	20,400	0.05 ▲	0.25	20,350	20,550	20,200	55,880	1,139,952,000
18/01/2024	20,350	0.05 ▲	0.25	20,300	20,450	20,000	60,620	1,233,617,000
17/01/2024	20,300	0.05 ▲	0.25	20,250	20,400	20,000	66,180	1,343,454,000
16/01/2024	20,250	0.05 ▲	0.25	20,200	20,250	20,100	59,400	1,202,850,000
15/01/2024	20,200	0.00 ■■	0.00	20,200	20,250	20,050	54,610	1,103,122,000
12/01/2024	20,200	-0.05 ▼	-0.25	20,250	20,300	20,100	65,510	1,323,302,000
11/01/2024	20,250	-0.15 ▼	-0.74	20,400	20,500	20,050	71,860	1,455,165,000
10/01/2024	20,400	0.00 ■■	0.00	20,400	20,550	20,200	71,080	1,450,032,000
09/01/2024	20,400	0.05 ▲	0.25	20,350	20,600	20,150	68,080	1,388,832,000
08/01/2024	20,350	0.35 ▲	1.72	20,000	20,400	20,050	74,040	1,506,714,000
05/01/2024	20,000	-0.05 ▼	-0.25	20,050	20,200	19,950	70,780	1,415,600,000
04/01/2024	20,050	0.05 ▲	0.25	20,000	20,050	19,900	66,060	1,324,503,000
03/01/2024	20,000	0.05 ▲	0.25	19,950	20,000	19,700	73,610	1,472,200,000
02/01/2024	19,950	-0.10 ▼	-0.50	20,050	20,050	19,700	72,250	1,441,387,500
29/12/2023	20,050	0.10 ▲	0.50	19,950	20,050	19,600	52,770	1,058,038,500
28/12/2023	19,950	-0.10 ▼	-0.50	20,050	20,050	19,600	72,250	1,441,387,500
27/12/2023	20,050	0.20 ▲	1.00	19,850	20,050	18,650	100,660	2,018,233,000
26/12/2023	19,850	-0.25 ▼	-1.26	20,100	20,150	19,700	68,940	1,368,459,000
25/12/2023	20,100	0.00 ■■	0.00	20,100	20,200	19,850	77,660	1,560,966,000
22/12/2023	20,100	0.10 ▲	0.50	20,000	20,200	19,850	75,250	1,512,525,000
21/12/2023	20,000	0.00 ■■	0.00	20,000	20,050	19,900	67,880	1,357,600,000
20/12/2023	20,000	0.00 ■■	0.00	20,000	20,150	19,900	70,210	1,404,200,000
19/12/2023	20,000	0.15 ▲	0.75	19,850	20,000	19,700	68,220	1,364,400,000
18/12/2023	19,850	0.00 ■■	0.00	19,850	20,000	19,500	77,370	1,535,794,500
15/12/2023	19,850	-0.05 ▼	-0.25	19,900	20,000	19,800	63,850	1,267,422,500
14/12/2023	19,900	0.00 ■■	0.00	19,900	20,100	19,550	72,920	1,451,108,000
13/12/2023	19,850	-0.05 ▼	-0.25	19,900	0	0	68,030	1,350,395,500
12/12/2023	19,900	-0.20 ▼	-1.01	20,100	20,100	19,450	81,010	1,612,099,000
11/12/2023	20,100	0.05 ▲	0.25	20,050	20,150	19,700	71,510	1,437,351,000
08/12/2023	20,050	-0.10 ▼	-0.50	20,150	20,300	19,750	72,060	1,444,803,000
07/12/2023	20,150	-0.05 ▼	-0.25	20,200	20,250	19,700	71,730	1,445,359,500
06/12/2023	20,200	0.15 ▲	0.74	20,050	20,200	19,550	75,100	1,517,020,000
05/12/2023	20,050	0.00 ■■	0.00	20,050	20,100	19,600	70,060	1,404,703,000
04/12/2023	20,050	0.15 ▲	0.75	19,900	20,150	19,850	72,910	1,461,845,500
02/12/2023	19,900	-0.30 ▼	-1.51	20,200	20,450	20,050	72,180	1,436,382,000
01/12/2023	19,900	-0.30 ▼	-1.51	20,200	20,450	20,050	72,180	1,436,382,000
30/11/2023	20,050	-0.15 ▼	-0.75	20,200	20,450	20,050	68,700	1,377,435,000
29/11/2023	20,200	-0.05 ▼	-0.25	20,250	20,500	20,150	72,160	1,457,632,000
28/11/2023	20,250	0.10 ▲	0.49	20,150	20,250	19,950	71,740	1,452,735,000
27/11/2023	20,150	0.15 ▲	0.74	20,000	20,200	19,950	76,200	1,535,430,000
24/11/2023	20,000	-0.25 ▼	-1.25	20,250	20,350	20,000	73,940	1,478,800,000
23/11/2023	20,250	0.00 ■■	0.00	20,250	20,350	20,150	72,310	1,464,277,500
22/11/2023	20,250	0.00 ■■	0.00	20,250	20,400	20,050	72,670	1,471,567,500
21/11/2023	20,250	0.00 ■■	0.00	20,250	20,350	20,100	75,480	1,528,470,000
20/11/2023	20,250	0.00 ■■	0.00	20,250	20,350	20,050	71,890	1,455,772,500
17/11/2023	20,250	0.10 ▲	0.49	20,150	20,450	20,000	68,660	1,390,365,000
16/11/2023	20,150	-0.10 ▼	-0.50	20,250	20,350	20,000	69,910	1,408,686,500
15/11/2023	20,250	0.10 ▲	0.49	20,150	20,350	20,100	59,660	1,208,115,000
14/11/2023	20,150	0.00 ■■	0.00	20,150	20,200	20,000	64,010	1,289,801,500
13/11/2023	20,150	-0.05 ▼	-0.25	20,200	20,350	20,100	60,550	1,220,082,500
10/11/2023	20,200	-0.15 ▼	-0.74	20,350	20,350	20,100	68,830	1,390,366,000
09/11/2023	20,350	0.10 ▲	0.49	20,250	20,400	20,100	70,430	1,433,250,500
08/11/2023	20,250	0.05 ▲	0.25	20,200	20,300	20,000	64,810	1,312,402,500
07/11/2023	20,200	-0.10 ▼	-0.50	20,300	20,350	20,050	57,540	1,162,308,000
06/11/2023	20,300	0.05 ▲	0.25	20,250	20,350	20,150	51,940	1,054,382,000
03/11/2023	20,250	0.05 ▲	0.25	20,200	20,350	20,000	55,680	1,127,520,000
02/11/2023	20,200	0.30 ▲	1.49	19,900	20,200	19,750	72,280	1,460,056,000
01/11/2023	19,900	0.00 ■■	0.00	19,900	19,950	19,700	70,350	1,399,965,000
31/10/2023	19,900	-0.05 ▼	-0.25	19,950	19,950	19,700	80,750	1,606,925,000
30/10/2023	19,950	0.00 ■■	0.00	19,950	19,950	19,750	83,780	1,671,411,000
27/10/2023	19,950	0.10 ▲	0.50	19,850	19,950	19,700	57,190	1,140,940,500
26/10/2023	19,850	-0.05 ▼	-0.25	19,900	19,950	19,650	29,710	589,743,500
25/10/2023	19,900	0.05 ▲	0.25	19,850	20,000	19,650	38,500	766,150,000
24/10/2023	19,850	0.10 ▲	0.50	19,750	19,950	19,600	44,800	889,280,000
23/10/2023	19,750	0.20 ▲	1.01	19,550	19,750	19,550	28,880	570,380,000
20/10/2023	19,550	0.55 ▲	2.81	19,000	19,550	18,800	27,610	539,775,500
19/10/2023	19,000	-0.20 ▼	-1.05	19,200	19,250	18,950	55,490	1,054,310,000
18/10/2023	19,200	-0.40 ▼	-2.08	19,600	19,600	18,950	45,560	874,752,000
17/10/2023	19,600	-0.10 ▼	-0.51	19,700	19,600	19,250	49,950	979,020,000
16/10/2023	19,700	0.00 ■■	0.00	19,700	19,750	19,250	52,950	1,043,115,000
13/10/2023	19,700	0.05 ▲	0.25	19,650	19,750	19,450	57,070	1,124,279,000
12/10/2023	19,650	0.05 ▲	0.25	19,600	19,800	19,400	51,850	1,018,852,500
11/10/2023	19,600	-0.25 ▼	-1.28	19,850	19,950	19,450	57,690	1,130,724,000
10/10/2023	19,850	0.05 ▲	0.25	19,800	20,050	19,700	48,090	954,586,500
09/10/2023	19,800	0.00 ■■	0.00	19,800	20,000	19,500	51,630	1,022,274,000
06/10/2023	19,800	0.20 ▲	1.01	19,600	19,800	19,500	56,520	1,119,096,000
05/10/2023	19,600	0.05 ▲	0.26	19,550	19,650	19,400	53,980	1,058,008,000
04/10/2023	19,550	0.05 ▲	0.26	19,500	19,550	19,300	50,410	985,515,500
03/10/2023	19,500	-0.40 ▼	-2.05	19,900	19,900	19,500	48,220	940,290,000
02/10/2023	19,900	-0.05 ▼	-0.25	19,950	20,100	19,600	50,970	1,014,303,000
29/09/2023	19,950	0.10 ▲	0.50	19,850	20,000	19,800	46,270	923,086,500
28/09/2023	19,850	0.00 ■■	0.00	19,850	19,900	19,600	47,070	934,339,500
27/09/2023	19,850	0.05 ▲	0.25	19,800	19,950	19,650	46,140	915,879,000
26/09/2023	19,800	0.00 ■■	0.00	19,800	19,950	19,650	46,450	919,710,000
22/09/2023	19,950	-0.05 ▼	-0.25	20,000	19,950	19,800	47,020	938,049,000
21/09/2023	20,000	0.00 ■■	0.00	20,000	20,050	19,850	48,930	978,600,000
20/09/2023	20,000	0.25 ▲	1.25	19,750	20,000	19,600	46,910	938,200,000
19/09/2023	19,750	0.05 ▲	0.25	19,700	19,850	19,450	46,760	923,510,000
18/09/2023	19,700	-0.05 ▼	-0.25	19,750	19,800	19,450	46,290	911,913,000
15/09/2023	19,550	-0.05 ▼	-0.26	19,600	19,800	19,500	13,660	267,053,000
14/09/2023	19,600	-0.10 ▼	-0.51	19,700	19,750	19,400	46,600	913,360,000
13/09/2023	19,700	0.00 ■■	0.00	19,700	19,850	19,500	43,560	858,132,000
12/09/2023	19,700	0.30 ▲	1.52	19,400	19,700	19,100	49,140	968,058,000
11/09/2023	19,400	-0.05 ▼	-0.26	19,450	19,550	19,100	47,470	920,918,000
08/09/2023	19,450	0.05 ▲	0.26	19,400	19,500	19,150	47,230	918,623,500
07/09/2023	19,400	0.05 ▲	0.26	19,350	19,600	19,100	43,930	852,242,000
06/09/2023	19,350	0.15 ▲	0.78	19,200	19,350	18,800	51,870	1,003,684,500
05/09/2023	19,200	0.10 ▲	0.52	19,100	19,200	18,850	51,570	990,144,000
31/08/2023	19,100	0.10 ▲	0.52	19,000	19,200	18,900	50,310	960,921,000
30/08/2023	19,000	0.00 ■■	0.00	19,000	19,150	18,900	47,540	903,260,000
29/08/2023	19,000	0.15 ▲	0.79	18,850	19,000	18,600	50,370	957,030,000
28/08/2023	18,850	0.15 ▲	0.80	18,700	18,950	18,650	47,270	891,039,500
25/08/2023	18,700	0.00 ■■	0.00	18,700	18,800	18,550	49,940	933,878,000
24/08/2023	18,700	0.15 ▲	0.80	18,550	18,800	18,500	51,450	962,115,000
23/08/2023	18,550	0.05 ▲	0.27	18,500	18,700	18,350	52,360	971,278,000
22/08/2023	18,500	0.05 ▲	0.27	18,450	18,500	18,250	51,930	960,705,000
21/08/2023	18,450	0.00 ■■	0.00	18,450	18,450	18,250	50,000	922,500,000
18/08/2023	18,450	-0.10 ▼	-0.54	18,550	18,550	18,300	51,380	947,961,000
17/08/2023	18,550	0.00 ■■	0.00	18,550	18,650	18,400	46,540	863,317,000
16/08/2023	18,550	0.05 ▲	0.27	18,500	18,650	18,350	42,930	796,351,500
15/08/2023	18,500	0.00 ■■	0.00	18,500	18,700	18,300	36,360	672,660,000
14/08/2023	18,500	0.00 ■■	0.00	18,500	18,700	18,350	36,120	668,220,000
11/08/2023	18,500	0.25 ▲	1.35	18,250	18,500	17,000	44,780	828,430,000
10/08/2023	18,250	-0.10 ▼	-0.55	18,350	18,350	18,100	49,070	895,527,500
09/08/2023	18,350	0.00 ■■	0.00	18,350	18,350	18,200	47,710	875,478,500
08/08/2023	18,350	-0.05 ▼	-0.27	18,400	18,600	18,150	47,710	875,478,500
07/08/2023	18,400	0.05 ▲	0.27	18,350	18,500	18,150	47,420	872,528,000
04/08/2023	18,350	0.00 ■■	0.00	18,350	18,400	18,150	49,270	904,104,500
03/08/2023	18,350	0.00 ■■	0.00	18,350	18,450	18,250	50,560	927,776,000
02/08/2023	18,350	0.20 ▲	1.09	18,150	18,350	17,900	50,260	922,271,000
01/08/2023	18,150	0.00 ■■	0.00	18,150	18,250	18,100	39,150	710,572,500
31/07/2023	18,150	-0.10 ▼	-0.55	18,250	18,200	18,000	53,120	964,128,000
28/07/2023	18,250	0.00 ■■	0.00	18,250	18,250	17,900	56,200	1,025,650,000
27/07/2023	18,250	0.00 ■■	0.00	18,250	18,250	18,000	48,890	892,242,500
26/07/2023	18,250	0.00 ■■	0.00	18,250	18,250	18,000	50,220	916,515,000
25/07/2023	18,250	0.05 ▲	0.27	18,200	18,250	17,950	49,020	894,615,000
24/07/2023	18,200	0.10 ▲	0.55	18,100	18,200	17,900	49,380	898,716,000
21/07/2023	18,100	-0.05 ▼	-0.28	18,150	18,200	17,900	51,150	925,815,000
20/07/2023	18,150	-0.10 ▼	-0.55	18,250	18,250	18,000	45,820	831,633,000
19/07/2023	18,250	0.00 ■■	0.00	18,250	18,250	17,500	104,450	1,906,212,500
18/07/2023	18,250	0.00 ■■	0.00	18,250	18,250	18,000	51,530	940,422,500
17/07/2023	18,250	0.00 ■■	0.00	18,250	18,250	17,500	101,930	1,860,222,500
14/07/2023	18,250	0.00 ■■	0.00	18,250	18,250	18,000	44,740	816,505,000
13/07/2023	18,250	0.00 ■■	0.00	18,250	18,250	18,000	48,310	881,657,500
12/07/2023	18,250	-0.05 ▼	-0.27	18,300	18,300	18,150	46,300	844,975,000
11/07/2023	18,300	0.00 ■■	0.00	18,300	18,300	18,000	46,210	845,643,000
10/07/2023	18,300	0.00 ■■	0.00	18,300	18,300	18,200	47,810	874,923,000
07/07/2023	18,300	0.10 ▲	0.55	18,200	18,300	18,100	47,450	868,335,000
06/07/2023	18,200	0.00 ■■	0.00	18,200	18,350	17,900	44,600	811,720,000
05/07/2023	18,200	0.00 ■■	0.00	18,200	18,250	18,000	49,070	893,074,000
04/07/2023	18,200	-0.05 ▼	-0.27	18,250	18,250	17,900	45,110	821,002,000
03/07/2023	18,250	0.00 ■■	0.00	18,250	18,250	17,900	45,120	823,440,000
30/06/2023	18,250	-0.05 ▼	-0.27	18,300	18,350	17,950	47,200	861,400,000
29/06/2023	18,300	0.00 ■■	0.00	18,300	18,350	18,000	49,230	900,909,000
28/06/2023	18,300	0.00 ■■	0.00	18,300	18,300	18,000	41,960	767,868,000
27/06/2023	18,300	-0.15 ▼	-0.82	18,450	18,500	18,250	39,370	720,471,000
26/06/2023	18,450	-0.05 ▼	-0.27	18,500	18,550	18,300	31,050	572,872,500
23/06/2023	18,500	0.10 ▲	0.54	18,400	18,500	18,250	25,670	474,895,000
22/06/2023	18,400	0.00 ■■	0.00	18,400	18,550	18,250	28,440	523,296,000
21/06/2023	18,400	-0.10 ▼	-0.54	18,500	18,500	18,300	26,090	480,056,000
20/06/2023	18,500	0.20 ▲	1.08	18,300	18,500	18,250	26,150	483,775,000
19/06/2023	18,300	-0.15 ▼	-0.82	18,450	18,500	18,200	36,180	662,094,000
16/06/2023	18,450	-0.05 ▼	-0.27	18,500	18,500	18,250	42,110	776,929,500
15/06/2023	18,500	-0.10 ▼	-0.54	18,600	18,600	18,450	43,580	806,230,000
14/06/2023	18,600	-0.05 ▼	-0.27	18,650	18,700	18,500	48,490	901,914,000
13/06/2023	18,650	-0.10 ▼	-0.54	18,750	18,800	18,500	42,570	793,930,500
12/06/2023	18,750	0.00 ■■	0.00	18,750	18,750	18,500	41,140	771,375,000
09/06/2023	18,750	-0.05 ▼	-0.27	18,800	18,800	18,550	36,530	684,937,500
08/06/2023	18,800	0.05 ▲	0.27	18,750	19,000	18,700	37,200	699,360,000
07/06/2023	18,750	-0.05 ▼	-0.27	18,800	18,800	18,550	39,620	742,875,000
06/06/2023	18,800	0.00 ■■	0.00	18,800	18,800	18,700	47,550	893,940,000
05/06/2023	18,800	0.00 ■■	0.00	18,800	18,900	18,700	41,680	783,584,000
02/06/2023	18,800	0.10 ▲	0.53	18,700	18,800	18,700	36,970	695,036,000
01/06/2023	18,700	0.00 ■■	0.00	18,700	18,750	18,600	38,180	713,966,000
31/05/2023	18,700	-0.10 ▼	-0.53	18,800	18,800	18,450	49,520	926,024,000
30/05/2023	18,800	-0.05 ▼	-0.27	18,850	18,900	18,750	45,500	855,400,000
29/05/2023	18,850	0.00 ■■	0.00	18,850	18,900	18,750	45,270	853,339,500
26/05/2023	18,850	0.00 ■■	0.00	18,850	18,900	18,650	52,710	993,583,500
25/05/2023	18,850	-0.10 ▼	-0.53	18,950	19,000	18,600	49,030	924,215,500
24/05/2023	18,950	0.00 ■■	0.00	18,950	19,000	18,800	43,050	815,797,500
23/05/2023	18,950	-0.05 ▼	-0.26	19,000	19,150	18,650	49,320	934,614,000
22/05/2023	19,000	0.00 ■■	0.00	19,000	19,000	18,650	51,950	987,050,000
19/05/2023	19,000	0.00 ■■	0.00	19,000	19,050	18,800	47,490	902,310,000
18/05/2023	19,000	0.10 ▲	0.53	18,900	19,050	18,850	44,900	853,100,000
17/05/2023	18,900	0.05 ▲	0.26	18,850	19,200	18,800	55,480	1,048,572,000
16/05/2023	18,850	0.00 ■■	0.00	18,850	19,100	18,650	44,520	839,202,000
15/05/2023	18,850	-0.10 ▼	-0.53	18,950	19,000	18,700	44,000	829,400,000
12/05/2023	18,950	0.15 ▲	0.79	18,800	19,000	18,650	53,810	1,019,699,500
11/05/2023	18,800	0.00 ■■	0.00	18,800	18,850	18,650	48,580	913,304,000
10/05/2023	18,800	0.00 ■■	0.00	18,800	18,900	18,600	50,160	943,008,000
09/05/2023	18,800	0.00 ■■	0.00	18,800	18,900	18,600	42,850	805,580,000
08/05/2023	18,800	0.10 ▲	0.53	18,700	18,900	18,700	39,990	751,812,000
05/05/2023	18,700	-0.10 ▼	-0.53	18,800	19,000	18,700	39,180	732,666,000
04/05/2023	18,800	-0.05 ▼	-0.27	18,850	18,900	18,550	33,890	637,132,000
28/04/2023	18,850	0.20 ▲	1.06	18,650	19,100	18,650	35,290	665,216,500
27/04/2023	18,650	0.00 ■■	0.00	18,650	18,900	18,500	27,350	510,077,500
26/04/2023	18,650	-0.15 ▼	-0.80	18,800	18,900	18,600	29,080	542,342,000
25/04/2023	18,800	0.00 ■■	0.00	18,800	19,000	18,650	40,300	757,640,000
24/04/2023	18,800	-0.10 ▼	-0.53	18,900	19,000	18,650	32,130	604,044,000
21/04/2023	18,900	0.00 ■■	0.00	18,900	19,000	18,650	32,480	613,872,000
20/04/2023	18,900	0.05 ▲	0.26	18,850	18,950	18,600	33,140	626,346,000
19/04/2023	18,850	-0.05 ▼	-0.27	18,900	18,950	18,700	33,690	635,056,500
18/04/2023	18,900	0.00 ■■	0.00	18,900	18,950	18,700	27,910	527,499,000
17/04/2023	18,900	0.05 ▲	0.26	18,850	19,050	18,650	23,810	450,009,000
14/04/2023	18,850	0.00 ■■	0.00	18,850	19,000	18,600	112,850	2,127,222,500
13/04/2023	18,850	0.05 ▲	0.27	18,800	18,900	18,600	37,790	712,341,500
12/04/2023	18,800	0.00 ■■	0.00	18,800	19,000	18,600	48,670	914,996,000
11/04/2023	18,800	0.10 ▲	0.53	18,700	18,800	18,550	45,460	854,648,000
10/04/2023	18,700	-0.05 ▼	-0.27	18,750	18,900	18,550	44,750	836,825,000
07/04/2023	18,750	0.00 ■■	0.00	18,750	18,850	18,500	39,740	745,125,000
06/04/2023	18,750	0.00 ■■	0.00	18,750	18,850	18,550	36,160	678,000,000
05/04/2023	18,750	0.05 ▲	0.27	18,700	18,800	18,500	41,800	783,750,000
04/04/2023	18,700	0.10 ▲	0.53	18,600	18,700	18,400	29,970	560,439,000
03/04/2023	18,600	0.05 ▲	0.27	18,550	18,700	18,400	32,150	597,990,000
31/03/2023	18,550	0.10 ▲	0.54	18,450	18,650	18,350	31,640	586,922,000
30/03/2023	18,450	0.10 ▲	0.54	18,350	18,700	18,300	41,920	773,424,000
29/03/2023	18,350	0.15 ▲	0.82	18,200	18,400	17,950	49,340	905,389,000
28/03/2023	18,200	0.05 ▲	0.27	18,150	18,350	18,000	37,160	676,312,000
24/03/2023	18,100	-0.10 ▼	-0.55	18,200	18,100	17,350	38,340	693,954,000
22/03/2023	17,900	-0.25 ▼	-1.40	18,150	18,150	17,900	38,940	697,026,000
21/03/2023	18,150	0.00 ■■	0.00	18,150	18,300	18,000	41,630	755,584,500
20/03/2023	18,150	-0.10 ▼	-0.55	18,250	18,300	18,000	46,580	845,427,000
17/03/2023	18,250	0.05 ▲	0.27	18,200	18,350	18,050	44,130	805,372,500
16/03/2023	18,200	0.00 ■■	0.00	18,200	18,250	18,000	41,270	751,114,000
15/03/2023	18,200	-0.05 ▼	-0.27	18,250	18,350	18,050	42,850	779,870,000
14/03/2023	18,250	-0.10 ▼	-0.55	18,350	18,300	18,050	45,450	829,462,500
13/03/2023	18,350	0.00 ■■	0.00	18,350	18,350	18,050	43,360	795,656,000
10/03/2023	18,350	0.00 ■■	0.00	18,350	18,350	18,050	43,190	792,536,500
09/03/2023	18,350	0.05 ▲	0.27	18,300	18,350	18,050	48,490	889,791,500
08/03/2023	18,300	0.00 ■■	0.00	18,300	18,350	18,050	44,200	808,860,000
07/03/2023	18,300	-0.05 ▼	-0.27	18,350	18,500	18,050	38,770	709,491,000
06/03/2023	18,350	-0.05 ▼	-0.27	18,400	18,600	18,050	41,570	762,809,500
03/03/2023	18,400	-0.05 ▼	-0.27	18,450	18,700	18,000	46,660	858,544,000
02/03/2023	18,450	0.05 ▲	0.27	18,400	18,550	18,100	45,960	847,962,000
01/03/2023	18,400	0.00 ■■	0.00	18,400	18,400	18,100	45,320	833,888,000
28/02/2023	18,400	0.20 ▲	1.09	18,200	18,450	18,200	46,850	862,040,000
27/02/2023	18,200	0.00 ■■	0.00	18,200	18,250	18,000	45,200	822,640,000
24/02/2023	18,200	-0.10 ▼	-0.55	18,300	18,400	18,050	42,820	779,324,000
23/02/2023	18,300	-0.05 ▼	-0.27	18,350	18,400	18,150	35,690	653,127,000
22/02/2023	18,350	0.00 ■■	0.00	18,350	18,400	18,150	37,450	687,207,500
21/02/2023	18,350	-0.05 ▼	-0.27	18,400	18,400	18,150	34,250	628,487,500
20/02/2023	18,400	0.05 ▲	0.27	18,350	18,400	18,150	33,240	611,616,000
17/02/2023	18,350	-0.05 ▼	-0.27	18,400	18,550	18,100	31,920	585,732,000
16/02/2023	18,400	0.00 ■■	0.00	18,400	18,500	18,100	30,020	552,368,000
15/02/2023	18,400	0.15 ▲	0.82	18,250	18,400	18,100	34,140	628,176,000
14/02/2023	18,250	0.00 ■■	0.00	18,250	18,450	18,150	27,700	505,525,000
13/02/2023	18,250	0.00 ■■	0.00	18,250	18,350	18,000	26,800	489,100,000
10/02/2023	18,250	-0.15 ▼	-0.82	18,400	18,350	18,100	24,080	439,460,000
09/02/2023	18,400	0.05 ▲	0.27	18,350	18,400	18,150	23,080	424,672,000
08/02/2023	18,350	0.05 ▲	0.27	18,300	18,450	18,100	23,160	424,986,000
07/02/2023	18,300	-0.05 ▼	-0.27	18,350	18,550	18,200	22,060	403,698,000
06/02/2023	18,350	-0.05 ▼	-0.27	18,400	18,550	18,100	29,970	549,949,500
03/02/2023	18,400	-0.20 ▼	-1.09	18,600	18,600	18,200	24,500	450,800,000
02/02/2023	18,600	0.10 ▲	0.54	18,500	18,650	18,200	23,210	431,706,000
01/02/2023	18,500	-0.20 ▼	-1.08	18,700	18,850	18,200	31,680	586,080,000
31/01/2023	18,700	-0.05 ▼	-0.27	18,750	18,900	18,550	31,030	580,261,000
30/01/2023	18,750	-0.10 ▼	-0.53	18,850	19,000	18,500	32,190	603,562,500
27/01/2023	18,850	0.25 ▲	1.33	18,600	19,200	18,650	28,620	539,487,000
19/01/2023	18,600	0.00 ■■	0.00	18,600	18,750	18,300	41,580	773,388,000
18/01/2023	18,600	0.15 ▲	0.81	18,450	18,700	18,350	30,370	564,882,000
17/01/2023	18,450	-0.05 ▼	-0.27	18,500	18,600	18,200	27,490	507,190,500
16/01/2023	18,500	0.00 ■■	0.00	18,500	18,600	18,200	27,790	514,115,000
13/01/2023	18,500	0.00 ■■	0.00	18,500	18,700	18,200	28,380	525,030,000
12/01/2023	18,500	0.00 ■■	0.00	18,500	18,500	18,200	26,860	496,910,000
11/01/2023	18,500	0.00 ■■	0.00	18,500	18,550	18,200	21,900	405,150,000
10/01/2023	18,500	0.05 ▲	0.27	18,450	18,700	18,200	27,770	513,745,000
09/01/2023	18,450	0.00 ■■	0.00	18,450	18,700	18,350	24,160	445,752,000
06/01/2023	18,450	-0.05 ▼	-0.27	18,500	18,500	18,200	21,750	401,287,500
05/01/2023	18,500	0.00 ■■	0.00	18,500	18,500	18,350	23,640	437,340,000
04/01/2023	18,500	0.00 ■■	0.00	18,500	18,500	18,200	23,550	435,675,000
03/01/2023	18,500	0.25 ▲	1.35	18,250	18,550	18,200	21,980	406,630,000
30/12/2022	18,250	-0.20 ▼	-1.10	18,450	18,600	18,250	22,260	406,245,000
29/12/2022	18,450	-0.05 ▼	-0.27	18,500	18,500	18,300	19,400	357,930,000
28/12/2022	18,500	-0.05 ▼	-0.27	18,550	18,750	18,350	18,890	349,465,000
27/12/2022	18,550	0.10 ▲	0.54	18,450	18,700	18,400	19,690	365,249,500
26/12/2022	18,450	-0.15 ▼	-0.81	18,600	18,600	18,300	18,160	335,052,000
23/12/2022	18,600	0.00 ■■	0.00	18,600	18,600	18,350	17,840	331,824,000
22/12/2022	18,600	0.00 ■■	0.00	18,600	18,800	18,500	15,180	282,348,000
21/12/2022	18,600	0.00 ■■	0.00	18,600	18,800	18,500	18,180	338,148,000
20/12/2022	18,600	-0.05 ▼	-0.27	18,650	18,800	18,500	15,190	282,534,000
19/12/2022	18,650	0.15 ▲	0.80	18,500	18,800	18,450	16,620	309,963,000
15/12/2022	18,500	0.10 ▲	0.54	18,400	18,650	18,300	17,450	322,825,000
14/12/2022	18,400	0.10 ▲	0.54	18,300	18,600	18,250	15,860	291,824,000
13/12/2022	18,300	-0.05 ▼	-0.27	18,350	18,450	18,200	15,080	275,964,000
12/12/2022	18,350	-0.05 ▼	-0.27	18,400	18,450	18,300	15,800	289,930,000
11/12/2022	18,400	0.05 ▲	0.27	18,350	18,400	18,250	14,050	258,520,000
09/12/2022	18,400	0.05 ▲	0.27	18,350	18,400	18,250	14,050	258,520,000
08/12/2022	18,350	-0.05 ▼	-0.27	18,400	18,800	18,300	15,960	292,866,000
07/12/2022	18,400	0.00 ■■	0.00	18,400	18,550	18,250	15,640	287,776,000
06/12/2022	18,400	-0.30 ▼	-1.63	18,700	18,800	18,400	17,640	324,576,000
05/12/2022	18,700	0.15 ▲	0.80	18,550	18,850	18,550	19,470	364,089,000
04/12/2022	18,550	0.15 ▲	0.81	18,400	18,600	18,350	16,800	311,640,000
02/12/2022	18,550	0.15 ▲	0.81	18,400	18,600	18,350	16,800	311,640,000
01/12/2022	18,400	-0.05 ▼	-0.27	18,450	18,550	18,300	13,340	245,456,000
30/11/2022	18,450	0.05 ▲	0.27	18,400	18,500	18,250	17,540	323,613,000
29/11/2022	18,400	0.00 ■■	0.00	18,400	18,500	18,150	14,910	274,344,000
28/11/2022	18,400	0.40 ▲	2.17	18,000	18,550	18,050	16,220	298,448,000
27/11/2022	18,000	0.00 ■■	0.00	18,000	18,200	17,900	14,700	264,600,000
25/11/2022	18,000	0.00 ■■	0.00	18,000	18,200	17,900	14,700	264,600,000
24/11/2022	18,000	0.10 ▲	0.56	17,900	18,050	17,750	14,540	261,720,000
23/11/2022	17,900	0.10 ▲	0.56	17,800	18,100	17,750	14,270	255,433,000
22/11/2022	17,800	0.00 ■■	0.00	17,800	18,000	17,600	14,450	257,210,000
21/11/2022	17,800	0.00 ■■	0.00	17,800	17,950	17,650	11,820	210,396,000
20/11/2022	17,800	-0.20 ▼	-1.12	18,000	18,100	17,550	13,850	246,530,000
18/11/2022	17,800	-0.20 ▼	-1.12	18,000	18,100	17,550	13,850	246,530,000
17/11/2022	18,000	0.35 ▲	1.94	17,650	18,100	17,650	13,460	242,280,000
16/11/2022	17,650	0.05 ▲	0.28	17,600	17,900	17,050	19,180	338,527,000
15/11/2022	17,600	0.00 ■■	0.00	17,600	17,600	17,100	17,160	302,016,000
14/11/2022	17,600	-0.05 ▼	-0.28	17,650	17,800	16,700	14,330	252,208,000
13/11/2022	17,650	-0.35 ▼	-1.98	18,000	18,100	17,650	17,120	302,168,000
11/11/2022	17,650	-0.35 ▼	-1.98	18,000	18,100	17,650	17,120	302,168,000
10/11/2022	18,000	-0.25 ▼	-1.39	18,250	18,250	17,800	18,350	330,300,000
09/11/2022	18,250	0.25 ▲	1.37	18,000	18,300	18,000	16,340	298,205,000
08/11/2022	18,000	0.05 ▲	0.28	17,950	18,000	17,800	16,260	292,680,000
07/11/2022	17,950	-0.05 ▼	-0.28	18,000	18,100	17,800	17,040	305,868,000
05/11/2022	18,000	-0.20 ▼	-1.11	18,200	18,200	17,850	18,520	333,360,000
04/11/2022	18,000	-0.20 ▼	-1.11	18,200	18,200	17,850	18,520	333,360,000
03/11/2022	18,200	0.00 ■■	0.00	18,200	18,250	18,000	22,080	401,856,000
02/11/2022	18,200	0.00 ■■	0.00	18,200	18,300	17,950	18,510	336,882,000
01/11/2022	18,200	0.45 ▲	2.47	17,750	18,350	17,700	23,700	431,340,000
31/10/2022	17,750	-0.25 ▼	-1.41	18,000	18,100	17,750	21,880	388,370,000
28/10/2022	18,000	0.00 ■■	0.00	18,000	18,300	17,900	17,380	312,840,000
27/10/2022	18,000	-0.20 ▼	-1.11	18,200	18,350	17,950	12,150	218,700,000
26/10/2022	18,200	-0.05 ▼	-0.27	18,250	18,450	17,950	11,840	215,488,000
25/10/2022	18,250	0.05 ▲	0.27	18,200	18,400	17,850	11,750	214,437,500
24/10/2022	18,200	-0.30 ▼	-1.65	18,500	18,500	18,100	14,630	266,266,000
21/10/2022	18,500	-0.20 ▼	-1.08	18,700	18,700	18,300	13,290	245,865,000
20/10/2022	18,700	0.05 ▲	0.27	18,650	18,750	18,400	11,270	210,749,000
19/10/2022	18,650	-0.15 ▼	-0.80	18,800	0	0	13,270	247,485,500
18/10/2022	18,800	0.40 ▲	2.13	18,400	18,950	18,450	14,580	274,104,000
17/10/2022	18,400	-0.20 ▼	-1.09	18,600	18,600	18,300	13,620	250,608,000
16/10/2022	18,600	0.15 ▲	0.81	18,450	18,700	18,400	25,110	467,046,000
14/10/2022	18,600	0.15 ▲	0.81	18,450	18,700	18,400	25,110	467,046,000
13/10/2022	18,450	0.35 ▲	1.90	18,100	18,450	18,000	13,390	247,045,500
12/10/2022	18,100	0.30 ▲	1.66	17,800	18,100	17,800	9,060	163,986,000
11/10/2022	17,800	-0.20 ▼	-1.12	18,000	18,000	17,750	33,560	597,368,000
07/10/2022	17,900	-0.55 ▼	-3.07	18,450	18,350	17,750	11,690	209,251,000
06/10/2022	18,450	-0.05 ▼	-0.27	18,500	18,600	18,200	17,920	330,624,000
05/10/2022	18,500	0.45 ▲	2.43	18,050	18,500	18,150	17,120	316,720,000
04/10/2022	18,050	0.05 ▲	0.28	18,000	18,150	17,850	14,800	267,140,000
03/10/2022	18,000	-0.15 ▼	-0.83	18,150	18,250	17,900	15,440	277,920,000
30/09/2022	18,150	0.30 ▲	1.65	17,850	18,150	17,750	14,310	259,726,500
29/09/2022	17,850	-0.10 ▼	-0.56	17,950	18,500	17,850	19,340	345,219,000
28/09/2022	17,950	-0.55 ▼	-3.06	18,500	18,500	17,950	20,020	359,359,000
27/09/2022	18,500	-0.10 ▼	-0.54	18,600	18,750	18,450	16,250	300,625,000
26/09/2022	18,600	-0.15 ▼	-0.81	18,750	18,600	18,450	18,170	337,962,000
23/09/2022	18,750	-0.05 ▼	-0.27	18,800	19,050	18,650	20,360	381,750,000
22/09/2022	18,800	0.00 ■■	0.00	18,800	18,800	18,600	14,790	278,052,000
21/09/2022	18,800	-0.05 ▼	-0.27	18,850	18,900	18,700	18,870	354,756,000
20/09/2022	18,850	0.15 ▲	0.80	18,700	18,900	18,700	18,320	345,332,000
19/09/2022	18,700	-0.10 ▼	-0.53	18,800	18,800	18,450	15,990	299,013,000
16/09/2022	18,800	0.00 ■■	0.00	18,800	18,850	18,600	15,960	300,048,000
15/09/2022	18,800	-0.05 ▼	-0.27	18,850	19,050	18,800	16,050	301,740,000
14/09/2022	18,850	0.05 ▲	0.27	18,800	18,850	18,550	10,990	207,161,500
13/09/2022	18,800	0.00 ■■	0.00	18,800	18,950	18,600	12,200	229,360,000
12/09/2022	18,800	0.00 ■■	0.00	18,800	19,050	18,750	13,020	244,776,000
10/09/2022	18,900	0.10 ▲	0.53	18,800	19,050	18,800	12,290	232,281,000
09/09/2022	18,900	0.10 ▲	0.53	18,800	19,050	18,800	12,290	232,281,000
08/09/2022	18,800	0.05 ▲	0.27	18,750	18,900	18,600	12,750	239,700,000
07/09/2022	18,750	-0.10 ▼	-0.53	18,850	18,900	18,600	13,850	259,687,500
06/09/2022	18,850	0.10 ▲	0.53	18,750	18,950	18,750	13,230	249,385,500
05/09/2022	18,750	-0.05 ▼	-0.27	18,800	18,900	18,700	12,320	231,000,000
31/08/2022	18,800	0.00 ■■	0.00	18,800	18,900	18,700	9,700	182,360,000
30/08/2022	18,800	0.10 ▲	0.53	18,700	18,900	18,700	20,490	385,212,000
29/08/2022	18,700	-0.15 ▼	-0.80	18,850	18,750	18,300	10,210	190,927,000
26/08/2022	18,850	0.00 ■■	0.00	18,850	19,100	18,800	13,140	247,689,000
25/08/2022	18,850	0.20 ▲	1.06	18,650	18,900	18,650	18,580	350,233,000
24/08/2022	18,650	0.05 ▲	0.27	18,600	18,800	18,550	13,560	252,894,000
23/08/2022	18,600	0.10 ▲	0.54	18,500	18,600	18,350	11,560	215,016,000
22/08/2022	18,500	-0.10 ▼	-0.54	18,600	18,650	18,200	12,570	232,545,000
19/08/2022	18,600	-0.20 ▼	-1.08	18,800	18,950	18,600	11,660	216,876,000
18/08/2022	18,800	-0.10 ▼	-0.53	18,900	18,950	18,650	11,280	212,064,000
17/08/2022	18,900	0.10 ▲	0.53	18,800	18,950	18,750	10,420	196,938,000
16/08/2022	18,800	0.00 ■■	0.00	18,800	18,900	18,600	9,840	184,992,000
15/08/2022	18,800	0.10 ▲	0.53	18,700	18,900	18,650	11,250	211,500,000
12/08/2022	18,700	-0.10 ▼	-0.53	18,800	18,950	18,650	9,510	177,837,000
11/08/2022	18,800	-0.05 ▼	-0.27	18,850	19,100	18,750	11,170	209,996,000
10/08/2022	18,850	0.20 ▲	1.06	18,650	18,900	18,550	10,210	192,458,500
09/08/2022	18,650	0.05 ▲	0.27	18,600	18,800	18,500	9,440	176,056,000
08/08/2022	18,600	0.05 ▲	0.27	18,550	18,700	18,500	10,860	201,996,000
05/08/2022	18,550	-0.15 ▼	-0.81	18,700	18,700	18,500	8,340	154,707,000
04/08/2022	18,700	-0.05 ▼	-0.27	18,750	18,900	18,600	9,230	172,601,000
03/08/2022	18,750	-0.10 ▼	-0.53	18,850	18,950	18,650	10,200	191,250,000
02/08/2022	18,850	-0.05 ▼	-0.27	18,900	19,000	18,700	8,720	164,372,000
01/08/2022	18,900	0.10 ▲	0.53	18,800	19,100	18,800	11,070	209,223,000
29/07/2022	18,800	-0.05 ▼	-0.27	18,850	18,950	18,650	9,030	169,764,000
28/07/2022	18,850	0.25 ▲	1.33	18,600	18,900	18,600	18,090	340,996,500
27/07/2022	18,600	0.00 ■■	0.00	18,600	18,650	18,350	10,240	190,464,000
26/07/2022	18,600	0.10 ▲	0.54	18,500	18,750	18,450	9,800	182,280,000
25/07/2022	18,500	-0.10 ▼	-0.54	18,600	18,700	18,350	10,030	185,555,000
22/07/2022	18,600	0.05 ▲	0.27	18,550	18,700	18,450	10,920	203,112,000
21/07/2022	18,550	0.15 ▲	0.81	18,400	18,600	18,350	11,440	212,212,000
20/07/2022	18,400	0.00 ■■	0.00	18,400	18,600	18,200	9,470	174,248,000
19/07/2022	18,400	0.10 ▲	0.54	18,300	18,450	18,200	9,550	175,720,000
18/07/2022	18,300	0.45 ▲	2.46	17,850	18,400	18,250	9,510	174,033,000
15/07/2022	18,250	0.40 ▲	2.19	17,850	18,400	17,800	16,440	300,030,000
14/07/2022	17,850	0.00 ■■	0.00	17,850	17,850	17,600	11,380	203,133,000
13/07/2022	17,850	0.15 ▲	0.84	17,700	17,900	17,600	13,460	240,261,000
12/07/2022	17,700	0.20 ▲	1.13	17,500	17,750	17,400	13,290	235,233,000
11/07/2022	17,500	-0.05 ▼	-0.29	17,550	17,700	17,150	10,920	191,100,000
08/07/2022	17,550	0.35 ▲	1.99	17,200	17,750	17,200	12,050	211,477,500
07/07/2022	17,200	0.00 ■■	0.00	17,200	17,300	17,000	7,150	122,980,000
06/07/2022	17,200	-0.05 ▼	-0.29	17,250	17,300	17,050	10,250	176,300,000
05/07/2022	17,250	0.05 ▲	0.29	17,200	17,400	17,000	10,640	183,540,000
04/07/2022	17,200	0.10 ▲	0.58	17,100	17,350	17,000	9,590	164,948,000
01/07/2022	17,100	-0.10 ▼	-0.58	17,200	17,250	16,950	8,500	145,350,000
30/06/2022	17,200	-0.05 ▼	-0.29	17,250	17,250	17,050	8,730	150,156,000
29/06/2022	17,250	0.00 ■■	0.00	17,250	17,250	17,000	10,150	175,087,500
28/06/2022	17,250	0.05 ▲	0.29	17,200	17,300	17,050	11,730	202,342,500
27/06/2022	17,200	-0.05 ▼	-0.29	17,250	17,450	17,100	10,130	174,236,000
24/06/2022	17,250	0.15 ▲	0.87	17,100	17,450	17,100	12,240	211,140,000
23/06/2022	17,100	0.10 ▲	0.58	17,000	17,250	16,950	14,450	247,095,000
22/06/2022	17,000	0.20 ▲	1.18	16,800	17,000	16,800	14,620	248,540,000
21/06/2022	16,800	-0.45 ▼	-2.68	17,250	17,300	16,800	8,450	141,960,000
20/06/2022	17,250	0.05 ▲	0.29	17,200	17,400	17,100	9,310	160,597,500
17/06/2022	17,200	-0.15 ▼	-0.87	17,350	17,300	17,050	8,920	153,424,000
16/06/2022	17,350	0.15 ▲	0.86	17,200	17,450	17,100	7,490	129,951,500
15/06/2022	17,200	0.00 ■■	0.00	17,200	17,300	17,000	13,410	230,652,000
14/06/2022	17,200	0.00 ■■	0.00	17,200	17,300	17,050	6,180	106,296,000
13/06/2022	17,200	-0.10 ▼	-0.58	17,300	17,300	17,000	7,420	127,624,000
10/06/2022	17,300	0.30 ▲	1.73	17,000	17,300	16,850	9,610	166,253,000
09/06/2022	17,000	0.15 ▲	0.88	16,850	17,150	16,850	8,600	146,200,000
08/06/2022	16,850	0.55 ▲	3.26	16,300	16,950	16,450	9,360	157,716,000
07/06/2022	16,300	-0.35 ▼	-2.15	16,650	16,600	16,250	4,200	68,460,000
06/06/2022	16,650	0.00 ■■	0.00	16,650	16,950	16,600	11,220	186,813,000
04/06/2022	16,650	-0.85 ▼	-5.11	17,500	17,500	16,650	7,480	124,542,000
03/06/2022	16,650	-0.85 ▼	-5.11	17,500	17,500	16,650	7,480	124,542,000
02/06/2022	17,500	-0.10 ▼	-0.57	17,600	17,650	17,350	10,760	188,300,000
01/06/2022	17,600	0.05 ▲	0.28	17,550	17,700	17,450	8,590	151,184,000
31/05/2022	17,550	-0.15 ▼	-0.85	17,700	17,800	17,550	10,560	185,328,000
30/05/2022	17,700	0.10 ▲	0.56	17,600	17,750	17,350	11,620	205,674,000
27/05/2022	17,600	-0.20 ▼	-1.14	17,800	17,900	17,600	14,770	259,952,000
26/05/2022	17,800	0.00 ■■	0.00	17,800	17,900	17,600	11,720	208,616,000
25/05/2022	17,800	0.05 ▲	0.28	17,750	17,800	17,500	6,460	114,988,000
24/05/2022	17,750	0.05 ▲	0.28	17,700	17,800	17,500	7,330	130,107,500
23/05/2022	17,700	-0.10 ▼	-0.56	17,800	17,850	17,500	8,060	142,662,000
22/05/2022	17,800	0.05 ▲	0.28	17,750	17,900	17,650	6,430	114,454,000
20/05/2022	17,800	0.05 ▲	0.28	17,750	17,900	17,650	6,430	114,454,000
19/05/2022	17,750	0.10 ▲	0.56	17,650	17,750	17,250	5,520	97,980,000
18/05/2022	17,650	0.15 ▲	0.85	17,500	17,850	17,400	5,130	90,544,500
17/05/2022	17,500	0.50 ▲	2.86	17,000	17,550	16,950	5,380	94,150,000
16/05/2022	17,000	0.50 ▲	2.94	16,500	17,150	16,500	5,150	87,550,000
13/05/2022	16,500	-0.35 ▼	-2.12	16,850	16,900	16,450	7,310	120,615,000
12/05/2022	16,850	0.00 ■■	0.00	16,850	16,900	16,650	3,040	51,224,000
11/05/2022	16,850	0.25 ▲	1.48	16,600	17,000	16,650	3,740	63,019,000
10/05/2022	16,600	0.25 ▲	1.51	16,350	16,600	16,250	3,170	52,622,000
09/05/2022	16,350	-0.05 ▼	-0.31	16,400	16,400	16,000	3,090	50,521,500
29/04/2022	17,100	-0.10 ▼	-0.58	17,200	17,350	17,050	4,230	72,333,000
28/04/2022	17,200	0.00 ■■	0.00	17,200	17,300	17,000	5,180	89,096,000
27/04/2022	17,200	-0.15 ▼	-0.87	17,350	17,350	17,100	3,370	57,964,000
26/04/2022	17,350	0.05 ▲	0.29	17,300	17,350	16,950	5,270	91,434,500
25/04/2022	17,300	-0.30 ▼	-1.73	17,600	18,000	17,050	9,290	160,717,000
23/04/2022	17,600	0.70 ▲	3.98	16,900	17,600	16,900	7,770	136,752,000
22/04/2022	17,600	0.70 ▲	3.98	16,900	17,600	16,900	7,770	136,752,000
21/04/2022	16,900	0.00 ■■	0.00	16,900	16,900	16,600	4,510	76,219,000
20/04/2022	16,900	0.30 ▲	1.78	16,600	16,900	16,500	3,630	61,347,000
19/04/2022	16,600	0.15 ▲	0.90	16,450	16,800	16,400	3,940	65,404,000
18/04/2022	16,450	-0.35 ▼	-2.13	16,800	16,900	16,100	3,620	59,549,000
16/04/2022	16,800	0.10 ▲	0.60	16,700	17,000	16,450	4,700	78,960,000
15/04/2022	16,800	0.10 ▲	0.60	16,700	17,000	16,450	4,700	78,960,000
14/04/2022	16,700	0.15 ▲	0.90	16,550	17,000	16,550	4,150	69,305,000
13/04/2022	16,550	-0.05 ▼	-0.30	16,600	16,600	16,200	5,050	83,577,500
12/04/2022	16,600	-0.10 ▼	-0.60	16,700	16,850	16,450	3,870	64,242,000
08/04/2022	16,700	-0.10 ▼	-0.60	16,800	16,900	16,500	2,880	48,096,000
07/04/2022	16,800	0.35 ▲	2.08	16,450	17,000	16,500	2,470	41,496,000
06/04/2022	16,450	-0.35 ▼	-2.13	16,800	16,950	16,450	1,830	30,103,500
05/04/2022	16,800	-0.45 ▼	-2.68	17,250	17,200	16,650	3,690	61,992,000
04/04/2022	17,250	-0.40 ▼	-2.32	17,650	17,900	17,100	7,180	123,855,000
01/04/2022	17,650	-0.95 ▼	-5.38	18,600	18,600	17,550	2,220	39,183,000
31/03/2022	18,600	0.00 ■■	0.00	18,600	19,900	18,600	4,740	88,164,000
30/03/2022	18,600	1.20 ▲	6.45	17,400	18,600	17,400	28,020	521,172,000
29/03/2022	17,400	0.90 ▲	5.17	16,500	17,500	16,450	7,530	131,022,000
28/03/2022	16,500	-0.05 ▼	-0.30	16,550	16,600	16,000	3,420	56,430,000
25/03/2022	16,550	0.00 ■■	0.00	16,550	16,550	16,350	1,590	26,314,500
24/03/2022	16,550	0.05 ▲	0.30	16,500	16,600	16,300	3,650	60,407,500
23/03/2022	16,500	0.00 ■■	0.00	16,500	16,550	16,300	1,660	27,390,000
22/03/2022	16,500	-0.10 ▼	-0.61	16,600	16,650	16,450	1,840	30,360,000
21/03/2022	16,600	0.00 ■■	0.00	16,600	16,600	16,300	1,430	23,738,000
18/03/2022	16,600	-0.10 ▼	-0.60	16,700	16,700	16,000	1,030	17,098,000
17/03/2022	16,700	0.30 ▲	1.80	16,400	16,700	16,500	2,290	38,243,000
16/03/2022	16,400	0.15 ▲	0.91	16,250	16,400	16,100	1,480	24,272,000
15/03/2022	16,250	0.15 ▲	0.92	16,100	16,250	15,950	1,680	27,300,000
14/03/2022	16,100	0.10 ▲	0.62	16,000	16,200	15,900	1,770	28,497,000
11/03/2022	16,000	-0.20 ▼	-1.25	16,200	16,300	15,800	3,020	48,320,000
10/03/2022	16,200	0.40 ▲	2.47	15,800	16,400	15,900	2,800	45,360,000
09/03/2022	15,800	-0.10 ▼	-0.63	15,900	15,900	15,600	1,180	18,644,000
08/03/2022	15,900	-0.20 ▼	-1.26	16,100	16,200	15,900	2,220	35,298,000
07/03/2022	16,100	-0.50 ▼	-3.11	16,600	16,550	15,950	5,780	93,058,000
06/03/2022	16,600	-0.05 ▼	-0.30	16,650	16,700	16,300	2,360	39,176,000
04/03/2022	16,600	-0.05 ▼	-0.30	16,650	16,700	16,300	2,360	39,176,000
03/03/2022	16,650	0.15 ▲	0.90	16,500	16,650	16,500	1,970	32,800,500
02/03/2022	16,500	0.30 ▲	1.82	16,200	17,000	16,200	5,370	88,605,000
01/03/2022	16,200	0.40 ▲	2.47	15,800	16,200	15,900	4,710	76,302,000
28/02/2022	15,800	-0.10 ▼	-0.63	15,900	16,000	15,700	1,640	25,912,000
25/02/2022	15,900	0.20 ▲	1.26	15,700	16,000	15,700	1,530	24,327,000
24/02/2022	15,700	-0.30 ▼	-1.91	16,000	16,100	15,700	1,570	24,649,000
23/02/2022	16,000	0.00 ■■	0.00	16,000	16,200	15,900	1,900	30,400,000
22/02/2022	16,000	-0.10 ▼	-0.63	16,100	16,300	15,900	1,200	19,200,000
21/02/2022	16,100	0.40 ▲	2.48	15,700	16,200	15,800	5,800	93,380,000
20/02/2022	15,700	-0.40 ▼	-2.55	16,100	16,100	15,650	4,790	75,203,000
18/02/2022	15,700	-0.40 ▼	-2.55	16,100	16,100	15,650	4,790	75,203,000
17/02/2022	16,100	-0.10 ▼	-0.62	16,200	16,300	16,050	2,070	33,327,000
16/02/2022	16,200	-0.10 ▼	-0.62	16,300	16,300	16,050	1,730	28,026,000
15/02/2022	16,300	-0.10 ▼	-0.61	16,400	16,400	16,000	1,560	25,428,000
14/02/2022	16,400	-0.10 ▼	-0.61	16,500	16,400	15,400	100	1,640,000
11/02/2022	16,500	0.00 ■■	0.00	16,500	16,500	16,400	120	1,980,000
10/02/2022	16,500	0.00 ■■	0.00	16,500	16,500	16,400	120	1,980,000
09/02/2022	16,500	0.00 ■■	0.00	16,500	16,550	16,000	160	2,640,000
08/02/2022	16,500	0.00 ■■	0.00	16,500	16,500	16,500	10	165,000
07/02/2022	16,500	0.10 ▲	0.61	16,400	16,500	15,800	260	4,290,000
28/01/2022	16,400	-0.05 ▼	-0.30	16,450	16,400	16,400	20	328,000
27/01/2022	16,450	-0.25 ▼	-1.52	16,700	16,500	15,800	70	1,151,500
26/01/2022	16,700	-0.10 ▼	-0.60	16,800	16,700	15,750	20	334,000
24/01/2022	16,800	-0.10 ▼	-0.60	16,900	16,800	15,850	430	7,224,000
21/01/2022	16,900	-0.05 ▼	-0.30	16,950	16,950	16,300	100	1,690,000
20/01/2022	16,600	0.10 ▲	0.60	16,500	17,000	16,500	910	15,106,000
19/01/2022	16,150	-0.25 ▼	-1.55	16,400	16,250	15,450	130	2,099,500
18/01/2022	15,450	-1.00 ▼	-6.47	16,450	16,000	15,300	70	1,081,500
17/01/2022	16,000	-0.90 ▼	-5.63	16,900	16,100	16,000	50	800,000
14/01/2022	16,900	-0.10 ▼	-0.59	17,000	16,900	15,900	2,400	40,560,000
13/01/2022	17,000	0.10 ▲	0.59	16,900	17,000	16,900	1,390	23,630,000
12/01/2022	16,900	-0.55 ▼	-3.25	17,450	16,900	16,300	1,340	22,646,000
11/01/2022	17,450	0.20 ▲	1.15	17,250	17,500	17,400	1,260	21,987,000
10/01/2022	17,250	0.05 ▲	0.29	17,200	17,400	17,000	1,690	29,152,500
07/01/2022	17,200	-0.40 ▼	-2.33	17,600	17,400	17,200	3,650	62,780,000
06/01/2022	17,600	-0.40 ▼	-2.27	18,000	18,000	17,300	4,200	73,920,000
05/01/2022	18,000	0.30 ▲	1.67	17,700	18,500	17,500	1,420	25,560,000
04/01/2022	17,700	0.00 ■■	0.00	17,700	18,500	17,700	1,770	31,329,000
03/01/2022	16,400	-0.40 ▼	-2.44	16,800	16,800	16,400	660	10,824,000
31/12/2021	17,700	0.90 ▲	5.08	16,800	17,800	16,900	11,590	205,143,000
30/12/2021	16,800	-0.20 ▼	-1.19	17,000	17,000	16,200	360	6,048,000
29/12/2021	17,000	0.40 ▲	2.35	16,600	17,000	16,600	1,080	18,360,000
22/12/2021	16,800	0.10 ▲	0.60	16,700	16,900	16,300	860	14,448,000
21/12/2021	16,700	0.50 ▲	2.99	16,200	17,000	16,200	2,280	38,076,000
20/12/2021	16,200	-0.50 ▼	-3.09	16,700	17,000	16,200	660	10,692,000
17/12/2021	16,700	-0.20 ▼	-1.20	16,900	17,200	16,700	3,190	53,273,000
16/12/2021	16,900	0.50 ▲	2.96	16,400	17,000	16,000	540	9,126,000
15/12/2021	16,400	-0.60 ▼	-3.66	17,000	17,000	16,400	40	656,000
14/12/2021	17,000	0.10 ▲	0.59	16,900	17,500	16,400	2,250	38,250,000
13/12/2021	16,900	0.70 ▲	4.14	16,200	17,000	15,500	760	12,844,000
12/12/2021	16,200	-0.10 ▼	-0.62	16,300	16,500	16,200	150	2,430,000
10/12/2021	16,200	-0.10 ▼	-0.62	16,300	16,500	16,200	150	2,430,000
09/12/2021	16,300	-0.10 ▼	-0.61	16,400	16,300	16,000	1,140	18,582,000
08/12/2021	16,400	-0.10 ▼	-0.61	16,500	16,500	16,400	1,400	22,960,000
07/12/2021	16,500	-0.30 ▼	-1.82	16,800	16,500	16,300	380	6,270,000
06/12/2021	16,800	0.40 ▲	2.38	16,400	17,000	16,300	2,140	35,952,000
04/12/2021	16,400	-0.40 ▼	-2.44	16,800	16,800	16,400	660	10,824,000
03/12/2021	16,400	-0.40 ▼	-2.44	16,800	16,800	16,400	660	10,824,000
02/12/2021	16,800	-0.30 ▼	-1.79	17,100	17,100	16,800	410	6,888,000
01/12/2021	17,100	0.10 ▲	0.58	17,000	17,200	16,900	320	5,472,000
30/11/2021	17,000	0.10 ▲	0.59	16,900	17,600	15,750	3,770	64,090,000
29/11/2021	16,900	0.10 ▲	0.59	16,800	17,000	15,700	420	7,098,000
28/11/2021	16,800	-0.10 ▼	-0.60	16,800	16,800	16,100	1,660	27,888,000
26/11/2021	16,800	-0.10 ▼	-0.60	16,800	16,800	16,100	1,660	27,888,000
25/11/2021	16,800	0.50 ▲	2.98	16,300	17,200	15,500	2,680	45,024,000
24/11/2021	16,300	-0.90 ▼	-5.52	17,200	17,400	16,300	1,760	28,688,000
23/11/2021	17,200	0.50 ▲	2.91	16,700	17,500	16,250	260	4,472,000
22/11/2021	16,700	-1.00 ▼	-5.99	17,700	17,800	16,700	550	9,185,000
19/11/2021	17,700	-0.30 ▼	-1.69	18,000	18,000	17,000	3,320	58,764,000
18/11/2021	18,000	0.35 ▲	1.94	17,650	18,100	17,650	1,490	26,820,000
17/11/2021	17,650	-0.85 ▼	-4.82	18,500	18,500	17,300	1,130	19,944,500
16/11/2021	18,500	0.65 ▲	3.51	17,850	19,000	18,000	4,570	84,545,000
15/11/2021	17,850	1.15 ▲	6.44	16,700	17,850	16,700	8,720	155,652,000
13/11/2021	15,550	-0.75 ▼	-4.82	16,300	16,800	16,400	500	7,775,000
12/11/2021	16,700	0.40 ▲	2.40	16,300	16,800	16,400	3,680	61,456,000
11/11/2021	16,300	0.05 ▲	0.31	16,300	16,700	16,300	590	9,617,000
10/11/2021	16,300	0.05 ▲	0.31	16,300	16,450	16,300	3,040	49,552,000
09/11/2021	16,300	-0.15 ▼	-0.92	16,450	16,500	16,150	810	13,203,000
08/11/2021	16,450	-0.40 ▼	-2.43	16,850	16,800	16,000	1,980	32,571,000
05/11/2021	16,850	0.25 ▲	1.48	16,600	16,850	16,600	1,220	20,557,000
03/11/2021	16,700	-0.20 ▼	-1.20	16,900	17,000	16,700	4,300	71,810,000
02/11/2021	16,900	0.40 ▲	2.37	16,500	17,000	16,500	950	16,055,000
01/11/2021	16,500	0.50 ▲	3.03	16,000	16,600	16,000	1,670	27,555,000
31/10/2021	16,000	0.05 ▲	0.31	15,950	16,000	15,900	2,000	32,000,000
29/10/2021	16,000	0.05 ▲	0.31	15,950	16,000	15,900	2,000	32,000,000
28/10/2021	15,950	0.10 ▲	0.63	15,850	15,950	15,800	430	6,858,500
27/10/2021	15,850	0.30 ▲	1.89	15,550	15,900	15,600	1,130	17,910,500
26/10/2021	15,550	0.05 ▲	0.32	15,500	15,550	15,500	960	14,928,000
25/10/2021	15,500	-0.10 ▼	-0.65	15,600	16,450	15,500	1,230	19,065,000
22/10/2021	15,600	0.70 ▲	4.49	14,900	15,800	15,000	3,960	61,776,000
21/10/2021	14,900	-0.10 ▼	-0.67	15,000	15,400	14,850	1,470	21,903,000
20/10/2021	15,000	0.10 ▲	0.67	14,900	15,000	14,800	380	5,700,000
19/10/2021	14,900	0.10 ▲	0.67	14,800	14,900	14,800	560	8,344,000
18/10/2021	14,800	-0.05 ▼	-0.34	14,800	14,900	14,750	1,110	16,428,000
16/10/2021	14,800	-0.10 ▼	-0.68	14,900	14,900	14,750	580	8,584,000
15/10/2021	14,800	-0.10 ▼	-0.68	14,900	14,900	14,750	580	8,584,000
14/10/2021	14,900	0.10 ▲	0.67	14,800	14,900	14,750	420	6,258,000
13/10/2021	14,800	-0.05 ▼	-0.34	14,800	14,950	14,750	180	2,664,000
12/10/2021	14,800	0.05 ▲	0.34	14,750	14,850	14,700	1,600	23,680,000
11/10/2021	14,750	0.10 ▲	0.68	14,650	14,750	14,650	1,130	16,667,500
08/10/2021	14,650	-0.10 ▼	-0.68	14,750	14,750	14,500	1,440	21,096,000
07/10/2021	14,750	0.05 ▲	0.34	14,700	14,800	14,700	200	2,950,000
06/10/2021	14,700	0.00 ■■	0.00	14,700	14,700	14,700	100	1,470,000
05/10/2021	14,700	0.20 ▲	1.36	14,500	14,700	14,300	130	1,911,000
04/10/2021	14,500	0.40 ▲	2.76	14,100	14,500	14,000	470	6,815,000
01/10/2021	14,100	-0.60 ▼	-4.26	14,700	14,800	13,700	1,530	21,573,000
30/09/2021	14,700	0.10 ▲	0.68	14,700	14,800	14,700	730	10,731,000
29/09/2021	14,700	-0.20 ▼	-1.36	14,900	14,950	14,700	340	4,998,000
28/09/2021	14,900	0.25 ▲	1.68	14,650	14,900	14,650	1,760	26,224,000
27/09/2021	14,650	-0.05 ▼	-0.34	14,700	14,900	14,650	1,070	15,675,500
26/09/2021	14,700	0.10 ▲	0.68	14,700	15,000	14,700	300	4,410,000
24/09/2021	14,700	0.10 ▲	0.68	14,700	15,000	14,700	300	4,410,000
23/09/2021	14,700	-0.25 ▼	-1.70	14,950	15,200	14,500	510	7,497,000
22/09/2021	14,950	0.55 ▲	3.68	14,400	14,950	14,400	1,870	27,956,500
21/09/2021	14,400	-0.25 ▼	-1.74	14,650	14,650	14,200	1,900	27,360,000
20/09/2021	14,650	0.05 ▲	0.34	14,600	15,200	14,650	1,470	21,535,500
17/09/2021	14,600	0.15 ▲	1.03	14,450	15,000	14,550	1,410	20,586,000
16/09/2021	14,450	0.25 ▲	1.73	14,200	14,500	14,300	2,820	40,749,000
15/09/2021	14,200	0.20 ▲	1.41	14,000	14,500	14,200	3,120	44,304,000
14/09/2021	14,000	-0.30 ▼	-2.14	14,300	14,250	14,000	3,420	47,880,000
13/09/2021	14,300	-0.15 ▼	-1.05	14,300	14,300	14,150	1,130	16,159,000
10/09/2021	14,300	0.10 ▲	0.70	14,200	14,300	14,000	500	7,150,000
09/09/2021	14,200	0.00 ■■	0.00	14,200	14,200	14,200	310	4,402,000
08/09/2021	14,200	-0.10 ▼	-0.70	14,300	14,300	14,150	170	2,414,000
07/09/2021	14,300	0.35 ▲	2.45	13,950	14,300	14,150	3,030	43,329,000
06/09/2021	13,950	0.10 ▲	0.72	13,850	14,000	13,800	730	10,183,500
05/09/2021	13,600	0.10 ▲	0.74	13,500	13,900	13,000	570	7,752,000
03/09/2021	13,500	0.00 ■■	0.00	13,500	13,900	13,000	210	2,835,000
01/09/2021	13,850	0.05 ▲	0.36	13,800	13,900	13,800	500	6,925,000
31/08/2021	13,800	-0.20 ▼	-1.45	14,000	14,200	13,800	1,300	17,940,000
30/08/2021	14,000	0.10 ▲	0.71	13,900	14,000	13,850	820	11,480,000
27/08/2021	13,900	-0.20 ▼	-1.44	14,100	14,100	13,800	340	4,726,000
26/08/2021	14,100	0.20 ▲	1.42	13,900	14,100	13,800	340	4,794,000
25/08/2021	13,900	0.15 ▲	1.08	13,750	13,900	13,800	130	1,807,000
24/08/2021	13,750	0.05 ▲	0.36	13,700	14,550	13,750	2,090	28,737,500
23/08/2021	13,700	0.10 ▲	0.73	13,600	13,900	13,600	1,410	19,317,000
20/08/2021	13,600	0.10 ▲	0.74	13,500	13,600	13,300	1,290	17,544,000
19/08/2021	13,500	0.10 ▲	0.74	13,400	13,500	13,300	1,450	19,575,000
18/08/2021	13,400	-0.10 ▼	-0.75	13,500	13,400	13,300	900	12,060,000
17/08/2021	13,500	-0.20 ▼	-1.48	13,500	13,550	13,200	940	12,690,000
16/08/2021	13,500	-0.20 ▼	-1.48	13,500	13,500	13,300	330	4,455,000
13/08/2021	13,500	0.10 ▲	0.74	13,500	13,750	13,500	230	3,105,000
12/08/2021	13,500	0.05 ▲	0.37	13,450	13,500	13,200	620	8,370,000
11/08/2021	13,450	-0.05 ▼	-0.37	13,500	13,500	13,300	180	2,421,000
10/08/2021	13,500	-0.10 ▼	-0.74	13,500	13,500	13,200	210	2,835,000
09/08/2021	13,500	-0.10 ▼	-0.74	13,500	13,500	13,400	60	810,000
06/08/2021	13,500	-0.10 ▼	-0.74	13,600	13,500	13,200	230	3,105,000
05/08/2021	13,600	0.10 ▲	0.74	13,500	13,600	13,200	570	7,752,000
04/08/2021	13,500	-0.20 ▼	-1.48	13,500	13,500	13,200	230	3,105,000
03/08/2021	13,500	-0.30 ▼	-2.22	13,500	13,900	13,000	210	2,835,000
02/08/2021	13,500	-0.20 ▼	-1.48	13,500	13,500	12,650	1,260	17,010,000
30/07/2021	13,500	0.10 ▲	0.74	13,400	13,500	13,000	220	2,970,000
29/07/2021	13,400	0.40 ▲	2.99	13,000	13,450	13,400	260	3,484,000
28/07/2021	13,000	-0.40 ▼	-3.08	13,400	13,400	13,000	70	910,000
27/07/2021	13,400	0.35 ▲	2.61	13,050	13,650	12,900	1,220	16,348,000
26/07/2021	13,050	-0.70 ▼	-5.36	13,750	13,450	13,050	550	7,177,500
23/07/2021	13,750	0.75 ▲	5.45	13,000	13,750	12,850	730	10,037,500
21/07/2021	13,800	-0.10 ▼	-0.72	13,900	13,800	13,400	260	3,588,000
20/07/2021	13,900	-0.10 ▼	-0.72	14,000	13,900	13,300	100	1,390,000
19/07/2021	14,000	-0.10 ▼	-0.71	14,000	14,000	13,100	1,250	17,500,000
16/07/2021	14,000	-0.20 ▼	-1.43	14,200	14,150	13,600	1,230	17,220,000
15/07/2021	14,200	0.75 ▲	5.28	13,450	14,200	12,550	2,550	36,210,000
14/07/2021	13,450	0.15 ▲	1.12	13,300	13,450	12,900	720	9,684,000
13/07/2021	13,300	0.60 ▲	4.51	12,700	13,300	12,500	1,810	24,073,000
12/07/2021	12,700	-0.80 ▼	-6.30	13,500	13,500	12,650	4,160	52,832,000
09/07/2021	13,500	-0.20 ▼	-1.48	13,500	13,500	13,000	280	3,780,000
08/07/2021	13,500	-0.10 ▼	-0.74	13,600	13,700	13,200	1,210	16,335,000
07/07/2021	13,600	-0.10 ▼	-0.74	13,700	13,600	12,750	490	6,664,000
06/07/2021	13,700	0.10 ▲	0.73	13,600	14,100	13,300	1,040	14,248,000
05/07/2021	13,600	-0.40 ▼	-2.94	14,000	13,950	13,050	2,280	31,008,000
02/07/2021	14,000	-0.20 ▼	-1.43	14,000	14,000	13,700	310	4,340,000
01/07/2021	14,000	-0.20 ▼	-1.43	14,000	14,000	13,800	1,100	15,400,000
30/06/2021	14,000	-0.15 ▼	-1.07	14,150	14,150	13,900	1,060	14,840,000
29/06/2021	14,150	-0.05 ▼	-0.35	14,150	14,150	14,000	230	3,254,500
28/06/2021	14,150	0.05 ▲	0.35	14,100	14,200	14,000	770	10,895,500
25/06/2021	14,100	-0.05 ▼	-0.35	14,150	14,150	13,900	430	6,063,000
24/06/2021	14,150	-0.15 ▼	-1.06	14,150	14,150	14,000	180	2,547,000
23/06/2021	14,150	-0.05 ▼	-0.35	14,150	14,200	14,100	1,160	16,414,000
22/06/2021	14,150	0.25 ▲	1.77	13,900	14,300	14,000	2,450	34,667,500
21/06/2021	13,900	0.05 ▲	0.36	13,900	14,300	13,900	1,120	15,568,000
18/06/2021	13,900	-0.10 ▼	-0.72	13,900	13,900	13,500	1,860	25,854,000
17/06/2021	13,900	0.10 ▲	0.72	13,800	13,900	13,700	1,740	24,186,000
16/06/2021	13,800	-0.10 ▼	-0.72	13,900	13,900	13,700	800	11,040,000
15/06/2021	13,600	-0.30 ▼	-2.21	13,900	13,600	13,600	60	816,000
14/06/2021	13,900	0.10 ▲	0.72	13,900	14,000	13,500	470	6,533,000
11/06/2021	13,900	-0.05 ▼	-0.36	13,900	13,900	13,800	600	8,340,000
10/06/2021	13,900	0.05 ▲	0.36	13,900	14,000	13,900	620	8,618,000
09/06/2021	13,900	-0.05 ▼	-0.36	13,900	13,900	13,700	930	12,927,000
08/06/2021	13,900	0.05 ▲	0.36	13,900	13,950	13,750	2,820	39,198,000
07/06/2021	13,900	-0.10 ▼	-0.72	14,000	14,000	13,800	1,980	27,522,000
04/06/2021	14,000	0.50 ▲	3.57	13,500	14,000	13,500	1,670	23,380,000
03/06/2021	13,500	-0.50 ▼	-3.70	14,000	14,200	13,500	3,990	53,865,000
02/06/2021	14,000	0.55 ▲	3.93	13,450	14,000	13,400	3,510	49,140,000
01/06/2021	13,450	-0.45 ▼	-3.35	13,900	13,450	13,300	340	4,573,000
31/05/2021	13,900	-1.90 ▼	-13.67	14,350	14,100	13,350	2,580	35,862,000
28/05/2021	14,350	-0.05 ▼	-0.35	14,400	14,400	14,000	1,230	17,650,500
27/05/2021	14,400	-0.05 ▼	-0.35	14,450	14,450	14,150	820	11,808,000
26/05/2021	14,450	-0.05 ▼	-0.35	14,500	14,700	14,450	1,470	21,241,500
25/05/2021	14,500	-0.10 ▼	-0.69	14,600	14,600	14,150	1,530	22,185,000
24/05/2021	14,600	-0.05 ▼	-0.34	14,650	14,700	14,000	530	7,738,000
21/05/2021	14,650	-0.15 ▼	-1.02	14,800	14,650	14,000	100	1,465,000
20/05/2021	14,800	0.30 ▲	2.03	14,500	14,800	14,400	510	7,548,000
19/05/2021	14,500	-0.40 ▼	-2.76	14,500	15,100	14,000	190	2,755,000
18/05/2021	14,500	0.50 ▲	3.45	14,500	15,100	14,500	1,540	22,330,000
17/05/2021	14,500	-0.30 ▼	-2.07	14,800	15,150	14,500	330	4,785,000
14/05/2021	14,800	0.00 ■■	0.00	14,800	14,800	14,800	150	2,220,000
13/05/2021	14,800	0.10 ▲	0.68	14,800	15,000	14,700	210	3,108,000
12/05/2021	14,800	-0.10 ▼	-0.68	14,900	15,300	14,800	250	3,700,000
11/05/2021	14,900	-0.10 ▼	-0.67	15,000	15,000	14,900	120	1,788,000
10/05/2021	15,000	-0.20 ▼	-1.33	15,000	15,200	14,800	1,260	18,900,000
07/05/2021	15,000	-0.50 ▼	-3.33	15,500	15,500	14,500	550	8,250,000
06/05/2021	15,500	-0.15 ▼	-0.97	15,650	15,500	15,300	60	930,000
05/05/2021	15,650	0.35 ▲	2.24	15,300	15,650	15,000	950	14,867,500
04/05/2021	15,300	-0.20 ▼	-1.31	15,300	15,300	15,100	250	3,825,000
03/05/2021	16,900	1.10 ▲	6.51	15,800	16,900	16,900	190	3,211,000
29/04/2021	15,300	0.10 ▲	0.65	15,200	15,400	15,300	100	1,530,000
28/04/2021	15,200	-0.10 ▼	-0.66	15,300	15,300	15,200	510	7,752,000
27/04/2021	15,300	0.10 ▲	0.65	15,200	15,300	15,000	1,000	15,300,000
26/04/2021	15,200	-0.30 ▼	-1.97	15,500	15,500	15,200	820	12,464,000
24/04/2021	15,500	-0.20 ▼	-1.29	15,700	15,500	15,200	500	7,750,000
23/04/2021	15,500	-0.20 ▼	-1.29	15,700	15,500	15,200	500	7,750,000
22/04/2021	15,700	-0.05 ▼	-0.32	15,750	15,750	15,500	360	5,652,000
20/04/2021	15,750	0.15 ▲	0.95	15,600	15,750	15,600	240	3,780,000
19/04/2021	15,600	0.10 ▲	0.64	15,500	15,650	15,200	340	5,304,000
17/04/2021	15,500	-0.35 ▼	-2.26	15,850	15,850	15,500	460	7,130,000
16/04/2021	15,500	-0.35 ▼	-2.26	15,850	15,850	15,500	460	7,130,000
15/04/2021	15,850	-0.05 ▼	-0.32	15,850	15,850	15,600	1,340	21,239,000
14/04/2021	15,850	0.20 ▲	1.26	15,650	15,900	15,500	1,710	27,103,500
13/04/2021	15,650	-0.05 ▼	-0.32	15,700	15,700	15,600	780	12,207,000
12/04/2021	15,700	0.15 ▲	0.96	15,550	16,000	15,600	500	7,850,000
09/04/2021	15,550	-0.05 ▼	-0.32	15,600	16,000	15,550	1,860	28,923,000
08/04/2021	15,600	-0.30 ▼	-1.92	15,900	15,900	15,600	270	4,212,000
07/04/2021	15,900	0.20 ▲	1.26	15,700	15,900	15,750	1,820	28,938,000
06/04/2021	15,700	-0.05 ▼	-0.32	15,750	15,800	15,700	870	13,659,000
05/04/2021	15,750	-0.05 ▼	-0.32	15,800	16,000	15,650	930	14,647,500
03/04/2021	16,900	1.10 ▲	6.51	15,800	15,800	15,600	190	3,211,000
02/04/2021	15,800	-0.15 ▼	-0.95	15,800	15,800	15,600	1,170	18,486,000
01/04/2021	15,800	0.25 ▲	1.58	15,550	15,850	15,500	760	12,008,000
31/03/2021	15,550	-0.25 ▼	-1.61	15,800	15,700	15,450	350	5,442,500
30/03/2021	15,800	-0.05 ▼	-0.32	15,850	15,850	15,600	1,030	16,274,000
29/03/2021	15,850	0.25 ▲	1.58	15,600	15,850	15,300	870	13,789,500
26/03/2021	15,600	-0.30 ▼	-1.92	15,900	15,900	14,950	640	9,984,000
25/03/2021	15,900	-0.30 ▼	-1.89	15,900	15,950	15,600	170	2,703,000
24/03/2021	15,900	0.35 ▲	2.20	15,550	16,000	15,500	1,400	22,260,000
23/03/2021	15,550	-0.25 ▼	-1.61	15,800	15,900	15,500	1,280	19,904,000
22/03/2021	15,800	-0.10 ▼	-0.63	15,800	15,800	15,500	930	14,694,000
19/03/2021	15,800	-0.15 ▼	-0.95	15,950	15,950	15,800	510	8,058,000
18/03/2021	15,950	0.10 ▲	0.63	15,850	16,000	15,100	1,610	25,679,500
17/03/2021	15,850	-0.25 ▼	-1.58	16,100	15,950	15,850	1,790	28,371,500
16/03/2021	16,100	-0.10 ▼	-0.62	16,200	16,200	15,900	2,220	35,742,000
15/03/2021	16,200	0.10 ▲	0.62	16,100	16,400	15,900	2,900	46,980,000
12/03/2021	16,100	0.10 ▲	0.62	16,000	16,100	15,800	910	14,651,000
11/03/2021	16,000	0.10 ▲	0.63	15,900	16,000	15,850	790	12,640,000
10/03/2021	15,900	-0.10 ▼	-0.63	16,000	16,100	15,900	2,580	41,022,000
09/03/2021	16,000	0.20 ▲	1.25	15,800	16,200	15,700	3,910	62,560,000
08/03/2021	15,800	-0.10 ▼	-0.63	15,900	16,100	15,700	3,780	59,724,000
05/03/2021	15,900	0.30 ▲	1.89	15,600	16,000	15,500	880	13,992,000
04/03/2021	15,600	-0.10 ▼	-0.64	15,700	16,000	15,600	6,570	102,492,000
03/03/2021	15,700	-0.10 ▼	-0.64	15,800	16,000	15,700	3,840	60,288,000
02/03/2021	15,800	-0.10 ▼	-0.63	15,900	16,000	15,700	1,860	29,388,000
01/03/2021	15,900	0.60 ▲	3.77	15,300	16,000	15,300	2,010	31,959,000
26/02/2021	15,300	-0.05 ▼	-0.33	15,350	15,600	15,000	910	13,923,000
25/02/2021	15,350	-0.35 ▼	-2.28	15,700	15,500	15,350	2,320	35,612,000
24/02/2021	15,700	-0.20 ▼	-1.27	15,900	15,850	15,700	1,000	15,700,000
23/02/2021	15,900	0.10 ▲	0.63	15,900	16,200	15,850	1,400	22,260,000
22/02/2021	15,900	-0.05 ▼	-0.31	15,900	16,200	15,850	3,860	61,374,000
19/02/2021	15,900	0.10 ▲	0.63	15,900	16,000	15,600	4,560	72,504,000
18/02/2021	15,900	0.00 ■■	0.00	15,900	16,000	15,750	2,980	47,382,000
17/02/2021	15,900	0.60 ▲	3.77	15,300	15,900	15,300	1,200	19,080,000
09/02/2021	15,300	-0.20 ▼	-1.31	15,500	15,550	15,000	3,160	48,348,000
08/02/2021	15,500	-0.80 ▼	-5.16	16,300	16,000	15,300	3,360	52,080,000
05/02/2021	16,300	-0.20 ▼	-1.23	16,500	16,300	15,800	2,860	46,618,000
05/01/2021	18,800	-0.10 ▼	-0.53	18,900	18,900	17,800	310	5,828,000
04/01/2021	18,900	0.10 ▲	0.53	18,800	19,300	18,500	2,900	54,810,000
01/01/2021	18,800	0.40 ▲	2.13	18,400	18,900	18,400	20,590	387,092,000
31/12/2020	18,800	0.40 ▲	2.13	18,400	18,900	18,400	20,590	387,092,000
30/12/2020	18,400	-0.60 ▼	-3.26	19,000	19,000	17,950	84,380	1,552,592,000
29/12/2020	19,000	-0.60 ▼	-3.16	19,600	19,650	19,000	8,882	168,758,000
28/12/2020	19,600	-0.40 ▼	-2.04	20,050	20,000	19,050	5,193	101,782,800
27/12/2020	20,050	-0.10 ▼	-0.50	20,100	20,800	20,050	5,718	114,645,900
25/12/2020	20,050	-0.10 ▼	-0.50	20,100	20,800	20,050	5,718	114,645,900
24/12/2020	20,100	-6.20 ▼	-30.85	26,300	20,100	19,500	15,354	308,615,400
23/12/2020	26,300	-0.10 ▼	-0.38	26,400	26,500	25,800	12,201	320,886,300
22/12/2020	26,400	0.10 ▲	0.38	26,300	27,000	25,800	17,157	452,944,800
21/12/2020	26,300	0.80 ▲	3.04	25,500	26,900	25,750	18,333	482,157,900
20/12/2020	25,500	1.70 ▲	6.67	23,850	25,500	23,800	22,207	566,278,500
18/12/2020	25,500	1.70 ▲	6.67	23,850	25,500	23,800	22,207	566,278,500
17/12/2020	23,850	0.10 ▲	0.42	23,800	24,500	23,800	6,765	161,345,250
16/12/2020	23,800	-0.20 ▼	-0.84	24,000	24,350	23,700	6,181	147,107,800
15/12/2020	24,000	-0.10 ▼	-0.42	24,150	24,800	23,200	22,289	534,936,000
14/12/2020	24,150	-0.60 ▼	-2.48	24,700	25,000	23,700	13,151	317,596,650
13/12/2020	24,700	0.10 ▲	0.40	24,550	26,250	24,550	27,985	691,229,500
11/12/2020	24,700	0.10 ▲	0.40	24,550	26,250	24,550	27,985	691,229,500
10/12/2020	24,550	1.60 ▲	6.52	22,950	24,550	23,850	26,945	661,499,750
09/12/2020	22,950	1.50 ▲	6.54	21,450	22,950	22,250	5,496	126,133,200
08/12/2020	21,450	0.40 ▲	1.86	21,050	21,500	21,300	144	3,088,800
07/12/2020	21,050	-0.60 ▼	-2.85	21,700	21,800	20,600	386	8,125,300
04/12/2020	21,000	0.10 ▲	0.48	20,850	21,000	20,900	1,365	28,665,000
03/12/2020	20,850	0.00 ■■	0.00	20,850	21,000	20,850	520	10,842,000
02/12/2020	20,850	0.00 ■■	0.00	20,850	20,850	20,700	504	10,508,400
01/12/2020	20,850	0.00 ■■	0.00	20,850	20,900	20,850	157	3,273,450
30/11/2020	20,850	0.35 ▲	1.68	20,500	21,500	20,800	9,800	204,330,000
29/11/2020	20,500	-1.20 ▼	-5.85	21,700	21,600	20,500	16,610	340,505,000
27/11/2020	20,500	-1.20 ▼	-5.85	21,700	21,600	20,500	16,610	340,505,000
26/11/2020	21,700	0.70 ▲	3.23	21,000	21,750	20,600	19,700	427,490,000
25/11/2020	21,000	-0.55 ▼	-2.62	21,550	22,750	21,000	15,480	325,080,000
24/11/2020	21,550	-0.05 ▼	-0.23	21,600	22,000	21,500	1,930	41,591,500
23/11/2020	21,600	0.30 ▲	1.39	21,300	21,700	21,500	15,190	328,104,000
21/11/2020	21,300	0.10 ▲	0.47	21,200	21,500	21,100	2,210	47,073,000
20/11/2020	21,300	0.10 ▲	0.47	21,200	21,500	21,100	2,210	47,073,000
19/11/2020	21,200	0.20 ▲	0.94	21,000	21,650	21,000	438	9,285,600
18/11/2020	21,000	-1.00 ▼	-4.76	22,000	22,000	21,000	50,920	1,069,320,000
17/11/2020	22,000	-0.30 ▼	-1.36	22,300	22,500	21,000	4,262	93,764,000
16/11/2020	22,300	-0.60 ▼	-2.69	22,850	22,950	22,300	2,202	49,104,600
13/11/2020	22,850	-3.50 ▼	-15.32	26,300	23,200	22,200	3,368	76,958,800
12/11/2020	26,300	1.30 ▲	4.94	25,000	26,300	25,500	8,303	218,368,900
11/11/2020	25,000	-0.70 ▼	-2.80	25,700	25,650	25,000	8,170	204,250,000
10/11/2020	25,700	-0.30 ▼	-1.17	26,000	26,200	25,600	3,654	93,907,800
09/11/2020	26,000	-0.60 ▼	-2.31	26,550	26,550	25,900	13,071	339,846,000
06/11/2020	26,550	-0.10 ▼	-0.38	26,600	27,000	26,450	4,888	129,776,400
05/11/2020	26,600	0.30 ▲	1.13	26,300	27,950	26,600	3,480	92,568,000
04/11/2020	26,300	0.30 ▲	1.14	26,000	27,000	26,250	10,180	267,734,000
03/11/2020	26,000	0.00 ■■	0.00	26,000	27,000	26,000	1,698	44,148,000
02/11/2020	26,350	0.40 ▲	1.52	26,000	26,350	26,000	6	158,100
31/10/2020	26,000	0.00 ■■	0.00	26,000	26,400	25,900	303	7,878,000
30/10/2020	26,000	0.00 ■■	0.00	26,000	26,400	25,900	303	7,878,000
29/10/2020	26,000	-0.50 ▼	-1.92	26,500	26,500	26,000	84	2,184,000
28/10/2020	26,500	-0.40 ▼	-1.51	26,950	26,950	25,300	8	212,000
27/10/2020	26,950	0.90 ▲	3.34	26,000	27,450	26,900	32	862,400
26/10/2020	26,000	0.00 ■■	0.00	26,000	26,000	25,500	8,897	231,322,000
23/10/2020	26,000	0.90 ▲	3.46	25,100	26,550	26,000	38	988,000
22/10/2020	25,100	-1.40 ▼	-5.58	26,450	26,750	25,100	104	2,610,400
21/10/2020	26,450	0.80 ▲	3.02	25,600	27,000	25,500	117	3,094,650
20/10/2020	25,600	-0.80 ▼	-3.13	26,400	27,450	24,650	65	1,664,000
19/10/2020	26,400	-0.10 ▼	-0.38	26,450	26,450	26,350	65	1,716,000
16/10/2020	26,450	0.40 ▲	1.51	26,000	26,450	24,200	248	6,559,600
15/10/2020	26,000	-0.70 ▼	-2.69	26,700	27,000	26,000	3,530	91,780,000
14/10/2020	26,700	1.20 ▲	4.49	25,500	27,250	26,000	202	5,393,400
13/10/2020	25,500	-0.50 ▼	-1.96	26,000	25,500	25,500	51	1,300,500
12/10/2020	26,000	0.20 ▲	0.77	25,800	26,000	26,000	215	5,590,000
11/10/2020	25,800	-0.20 ▼	-0.78	26,000	26,900	25,800	27	696,600
09/10/2020	25,800	-0.20 ▼	-0.78	26,000	26,900	25,800	27	696,600
08/10/2020	26,000	0.00 ■■	0.00	26,000	26,000	26,000	50	1,300,000
07/10/2020	26,000	0.60 ▲	2.31	25,350	26,000	25,300	60	1,560,000
06/10/2020	25,350	-0.60 ▼	-2.37	26,000	25,350	25,350	1	25,350
05/10/2020	26,000	-0.10 ▼	-0.38	26,050	26,650	26,000	561	14,586,000
02/10/2020	26,050	0.90 ▲	3.45	25,100	26,850	26,000	1,999	52,073,950
01/10/2020	25,100	-0.50 ▼	-1.99	25,600	25,100	25,100	2	50,200
30/09/2020	25,600	-0.40 ▼	-1.56	26,000	26,000	25,600	443	11,340,800
28/09/2020	26,000	0.40 ▲	1.54	25,550	26,000	26,000	37	962,000
25/09/2020	25,550	-0.10 ▼	-0.39	25,600	27,000	25,500	283	7,230,650
24/09/2020	25,600	0.10 ▲	0.39	25,500	25,650	25,600	12	307,200
23/09/2020	25,500	0.40 ▲	1.57	25,150	26,800	25,100	153	3,901,500
22/09/2020	25,150	-1.00 ▼	-3.98	26,150	26,900	25,150	7	176,050
21/09/2020	26,150	-0.40 ▼	-1.53	26,500	26,550	26,150	5,504	143,929,600
18/09/2020	26,500	-0.70 ▼	-2.64	27,200	26,550	26,500	1,000	26,500,000
17/09/2020	27,200	1.60 ▲	5.88	25,600	0	0	5	136,000
16/09/2020	25,600	-0.90 ▼	-3.52	26,500	25,600	25,600	1	25,600
15/09/2020	26,500	0.00 ■■	0.00	26,500	26,550	26,500	1,085	28,752,500
14/09/2020	26,500	0.00 ■■	0.00	26,500	26,500	26,500	1	26,500
11/09/2020	26,500	0.00 ■■	0.00	26,500	27,200	26,400	160	4,240,000
10/09/2020	26,500	-0.50 ▼	-1.89	27,000	27,500	26,500	91	2,411,500
09/09/2020	27,000	0.00 ■■	0.00	27,000	27,000	27,000	28,030	756,810,000
08/09/2020	27,000	0.40 ▲	1.48	26,600	28,400	27,000	49	1,323,000
07/09/2020	26,600	-0.90 ▼	-3.38	27,500	27,100	26,600	347	9,230,200
04/09/2020	27,500	0.50 ▲	1.82	27,000	27,500	27,500	100	2,750,000
03/09/2020	27,000	-1.00 ▼	-3.70	28,000	28,300	27,000	4	108,000
01/09/2020	28,000	-1.40 ▼	-5.00	29,400	28,600	28,000	5	140,000
31/08/2020	29,400	1.10 ▲	3.74	28,300	29,900	29,400	32	940,800
28/08/2020	28,300	0.30 ▲	1.06	28,000	29,600	28,000	533	15,083,900
27/08/2020	28,000	1.40 ▲	5.00	26,600	28,450	28,000	1,581	44,268,000
26/08/2020	26,600	0.60 ▲	2.26	26,000	27,800	26,500	526	13,991,600
25/08/2020	26,000	1.00 ▲	3.85	25,000	26,000	25,500	14	364,000
24/08/2020	25,000	1.00 ▲	4.00	24,000	25,000	24,500	10	250,000
20/08/2020	24,000	-1.20 ▼	-5.00	25,200	24,000	23,500	3	72,000
19/08/2020	25,200	0.90 ▲	3.57	24,300	26,000	23,000	1,170	29,484,000
18/08/2020	24,300	0.10 ▲	0.41	24,200	24,300	24,200	52	1,263,600
17/08/2020	24,200	0.20 ▲	0.83	24,000	25,650	24,000	37	895,400
14/08/2020	24,000	-0.60 ▼	-2.50	24,600	26,000	24,000	797	19,128,000
13/08/2020	24,600	1.60 ▲	6.50	23,000	24,600	24,000	512	12,595,200
12/08/2020	26,300	1.70 ▲	6.46	24,600	26,300	22,900	54	1,420,200
11/08/2020	24,600	-1.90 ▼	-7.72	26,450	26,500	24,600	273	6,715,800
10/08/2020	26,450	-2.00 ▼	-7.56	28,400	28,400	26,450	168	4,443,600
07/08/2020	28,400	1.40 ▲	4.93	27,000	28,850	28,400	98	2,783,200
06/08/2020	27,000	1.80 ▲	6.67	25,250	27,000	25,200	79	2,133,000
05/08/2020	25,250	1.70 ▲	6.73	23,600	25,250	22,100	851	21,487,750
04/08/2020	23,600	1.50 ▲	6.36	22,100	23,600	20,600	2,202	51,967,200
03/08/2020	22,100	0.00 ■■	0.00	22,100	22,400	22,100	202	4,464,200
31/07/2020	22,100	0.20 ▲	0.90	21,900	22,600	22,100	131	2,895,100
30/07/2020	21,900	-0.40 ▼	-1.83	22,300	21,900	21,900	1	21,900
29/07/2020	22,300	-0.30 ▼	-1.35	22,650	22,300	21,900	827	18,442,100
28/07/2020	22,650	1.15 ▲	5.08	21,500	22,650	22,300	20	453,000
27/07/2020	21,500	-1.30 ▼	-6.05	22,800	22,000	21,500	598	12,857,000
24/07/2020	22,800	0.80 ▲	3.51	22,000	22,800	21,800	958	21,842,400
23/07/2020	22,000	-1.20 ▼	-5.45	23,200	23,300	22,000	851	18,722,000
22/07/2020	23,200	0.20 ▲	0.86	23,000	24,500	22,100	63	1,461,600
21/07/2020	23,000	0.30 ▲	1.30	22,750	23,000	22,000	283	6,509,000
20/07/2020	22,750	0.60 ▲	2.64	22,200	23,700	22,200	337	7,666,750
17/07/2020	22,200	0.20 ▲	0.90	22,000	23,500	22,000	24	532,800
16/07/2020	22,000	-0.30 ▼	-1.36	22,300	22,000	22,000	161	3,542,000
15/07/2020	22,300	0.30 ▲	1.35	22,000	23,200	22,300	53	1,181,900
14/07/2020	22,000	-0.50 ▼	-2.27	22,500	22,850	22,000	2	44,000
13/07/2020	22,500	-0.80 ▼	-3.56	23,300	24,500	22,500	11	247,500
10/07/2020	23,300	-0.10 ▼	-0.43	23,450	23,500	23,300	4	93,200
09/07/2020	23,450	0.80 ▲	3.41	22,650	24,200	22,000	104	2,438,800
08/07/2020	22,650	1.50 ▲	6.62	21,200	22,650	22,000	615	13,929,750
07/07/2020	21,200	0.00 ■■	0.00	21,200	22,650	21,200	636	13,483,200
06/07/2020	21,200	0.20 ▲	0.94	21,000	22,400	21,100	103	2,183,600
03/07/2020	21,000	-0.40 ▼	-1.90	21,400	22,350	20,100	285	5,985,000
02/07/2020	21,400	-0.80 ▼	-3.74	22,200	22,100	20,750	190	4,066,000
01/07/2020	22,200	-0.10 ▼	-0.45	22,300	22,200	21,000	3	66,600
30/06/2020	22,300	-0.10 ▼	-0.45	22,350	22,300	21,000	658	14,673,400
29/06/2020	22,350	-1.70 ▼	-7.61	24,000	23,400	22,350	2,203	49,237,050
26/06/2020	24,000	0.00 ■■	0.00	24,000	24,000	24,000	100	2,400,000
25/06/2020	24,000	1.20 ▲	5.00	22,850	24,400	23,000	323	7,752,000
24/06/2020	22,850	1.50 ▲	6.56	21,400	22,850	22,400	937	21,410,450
23/06/2020	21,400	1.40 ▲	6.54	20,000	21,400	21,400	2,304	49,305,600
22/06/2020	20,000	1.30 ▲	6.50	18,700	20,000	17,400	18	360,000
19/06/2020	18,700	1.20 ▲	6.42	17,500	18,700	18,700	91	1,701,700
18/06/2020	17,500	0.50 ▲	2.86	17,000	17,500	17,500	50	875,000
17/06/2020	17,000	1.00 ▲	5.88	16,000	17,100	17,000	4,450	75,650,000
16/06/2020	16,000	-1.00 ▼	-6.25	17,000	18,100	16,000	101	1,616,000
15/06/2020	17,000	1.00 ▲	5.88	16,000	17,000	16,000	194	3,298,000
11/06/2020	16,000	0.00 ■■	0.00	16,000	16,000	16,000	45	720,000
10/06/2020	16,000	0.00 ■■	0.00	16,000	16,000	15,550	6	96,000
09/06/2020	16,000	0.50 ▲	3.13	15,500	16,000	14,500	110	1,760,000
08/06/2020	15,500	-0.60 ▼	-3.87	16,100	15,500	15,500	1	15,500
05/06/2020	16,100	0.00 ■■	0.00	16,100	17,200	16,100	63	1,014,300
04/06/2020	16,100	0.00 ■■	0.00	16,100	17,200	16,100	63	1,014,300
03/06/2020	16,100	-0.40 ▼	-2.48	16,500	16,100	16,100	1	16,100
02/06/2020	16,100	-0.40 ▼	-2.48	16,500	16,100	16,100	1	16,100
01/06/2020	16,500	1.00 ▲	6.06	15,500	16,500	16,500	1	16,500
29/05/2020	15,500	0.50 ▲	3.23	15,000	15,500	15,000	329	5,099,500
28/05/2020	15,500	0.50 ▲	3.23	15,000	15,500	15,000	329	5,099,500
27/05/2020	15,000	-1.00 ▼	-6.67	16,000	15,000	15,000	260	3,900,000
26/05/2020	16,000	0.00 ■■	0.00	16,000	16,000	16,000	100	1,600,000
25/05/2020	16,000	1.00 ▲	6.25	15,000	16,000	16,000	120	1,920,000
22/05/2020	15,000	0.00 ■■	0.00	15,000	15,000	15,000	100	1,500,000
21/05/2020	15,000	0.00 ■■	0.00	15,000	15,000	15,000	100	1,500,000
18/05/2020	15,000	0.90 ▲	6.00	14,100	15,000	14,100	3	45,000
17/05/2020	15,000	0.90 ▲	6.00	14,100	15,000	14,100	3	45,000
15/05/2020	15,000	0.90 ▲	6.00	14,100	15,000	14,100	3	45,000
14/05/2020	14,100	-0.90 ▼	-6.38	15,000	14,100	14,100	1	14,100
13/05/2020	14,100	-0.90 ▼	-6.38	15,000	14,100	14,100	1	14,100
12/05/2020	15,000	0.50 ▲	3.33	14,500	15,000	14,500	2	30,000
11/05/2020	14,500	-0.30 ▼	-2.07	14,800	14,800	13,800	6	87,000
10/05/2020	14,500	-0.30 ▼	-2.07	14,800	14,800	13,800	6	87,000
08/05/2020	14,500	-0.30 ▼	-2.07	14,800	14,800	13,800	6	87,000
07/05/2020	14,800	0.80 ▲	5.41	14,000	14,800	14,000	101	1,494,800
06/05/2020	14,000	0.00 ■■	0.00	14,000	14,000	13,050	3	42,000
05/05/2020	14,000	0.00 ■■	0.00	14,000	14,000	13,050	3	42,000
04/05/2020	14,000	0.00 ■■	0.00	14,000	14,000	13,050	101	1,414,000
29/04/2020	14,000	-0.60 ▼	-4.29	14,600	14,600	13,600	3	42,000
28/04/2020	14,000	-0.60 ▼	-4.29	14,600	14,600	13,600	3	42,000
27/04/2020	14,600	0.10 ▲	0.68	14,500	14,600	13,500	2	29,200
24/04/2020	14,500	-0.40 ▼	-2.76	14,900	14,500	13,900	96	1,392,000
23/04/2020	14,500	-0.40 ▼	-2.76	14,900	14,500	13,900	96	1,392,000
22/04/2020	14,900	0.70 ▲	4.70	14,200	14,900	13,250	193	2,875,700
21/04/2020	14,200	-0.60 ▼	-4.23	14,800	14,200	14,200	105	1,491,000
20/04/2020	14,800	0.90 ▲	6.08	13,950	14,800	14,400	12	177,600
19/04/2020	14,800	0.90 ▲	6.08	13,950	14,800	14,400	12	177,600
17/04/2020	14,800	0.90 ▲	6.08	13,950	14,800	14,400	12	177,600
16/04/2020	13,950	-1.00 ▼	-7.17	14,950	14,500	13,950	3,004	41,905,800
15/04/2020	14,950	0.90 ▲	6.02	14,000	14,950	14,000	220	3,289,000
14/04/2020	14,000	0.10 ▲	0.71	13,900	14,000	14,000	1	14,000
13/04/2020	14,000	0.10 ▲	0.71	13,900	14,000	14,000	1	14,000
12/04/2020	13,900	0.10 ▲	0.72	13,800	13,900	13,900	2	27,800
10/04/2020	13,900	0.10 ▲	0.72	13,800	13,900	13,900	2	27,800
09/04/2020	13,800	0.20 ▲	1.45	13,600	13,800	13,000	55	759,000
08/04/2020	13,600	0.80 ▲	5.88	12,800	13,600	13,600	1	13,600
07/04/2020	12,800	0.80 ▲	6.25	12,000	12,800	12,800	1	12,800
06/04/2020	12,000	-0.50 ▼	-4.17	12,500	12,000	12,000	96	1,152,000
05/04/2020	12,500	-0.70 ▼	-5.60	13,200	12,500	12,500	5	62,500
03/04/2020	12,500	-0.70 ▼	-5.60	13,200	12,500	12,500	5	62,500
02/04/2020	13,200	0.20 ▲	1.52	13,000	13,400	13,200	1,162	15,338,400
01/04/2020	13,200	0.20 ▲	1.52	13,000	13,400	13,200	1,162	15,338,400
31/03/2020	13,000	0.00 ■■	0.00	13,000	13,000	13,000	691	8,983,000
30/03/2020	13,000	0.60 ▲	4.62	12,400	13,200	13,000	187	2,431,000
27/03/2020	12,400	-0.80 ▼	-6.45	13,200	12,400	12,400	15	186,000
26/03/2020	12,400	-0.80 ▼	-6.45	13,200	12,400	12,400	15	186,000
25/03/2020	13,200	-0.90 ▼	-6.82	14,100	13,200	13,200	1	13,200
24/03/2020	13,200	-0.90 ▼	-6.82	14,100	13,200	13,200	1	13,200
23/03/2020	14,100	-1.00 ▼	-7.09	15,100	14,500	14,100	2,192	30,907,200
22/03/2020	15,100	0.00 ■■	0.00	15,100	15,100	14,200	402	6,070,200
20/03/2020	15,100	0.00 ■■	0.00	15,100	15,100	14,200	402	6,070,200
19/03/2020	15,100	0.50 ▲	3.31	14,600	15,100	13,800	210	3,171,000
18/03/2020	14,600	-0.40 ▼	-2.74	15,000	14,600	14,100	15	219,000
17/03/2020	15,000	-0.70 ▼	-4.67	15,700	15,000	14,700	1,505	22,575,000
16/03/2020	15,700	1.00 ▲	6.37	14,700	15,700	14,200	160	2,512,000
13/03/2020	14,700	0.10 ▲	0.68	14,600	14,700	14,000	3,870	56,889,000
12/03/2020	14,600	0.10 ▲	0.68	14,500	15,000	14,000	5,240	76,504,000
11/03/2020	14,500	-0.60 ▼	-4.14	15,100	14,500	14,500	70	1,015,000
10/03/2020	15,100	-0.90 ▼	-5.96	15,950	15,100	15,000	7	105,700
09/03/2020	15,950	0.40 ▲	2.51	15,550	16,600	15,000	1,004	16,013,800
05/03/2020	15,550	-1.20 ▼	-7.72	16,700	16,950	15,550	6	93,300
04/03/2020	16,700	-0.20 ▼	-1.20	16,900	18,000	16,100	15	250,500
03/03/2020	16,900	-0.10 ▼	-0.59	16,950	16,900	16,500	3	50,700
02/03/2020	16,950	0.60 ▲	3.54	16,400	16,950	16,400	53	898,350
28/02/2020	16,400	0.90 ▲	5.49	15,500	16,400	16,400	1	16,400
26/02/2020	15,500	0.00 ■■	0.00	15,500	15,500	15,500	133	2,061,500
25/02/2020	15,500	-1.00 ▼	-6.45	16,500	15,500	15,500	1	15,500
24/02/2020	16,500	1.00 ▲	6.06	15,500	16,500	16,500	4	66,000
21/02/2020	15,500	-0.50 ▼	-3.23	16,000	15,500	15,500	1	15,500
20/02/2020	16,000	0.70 ▲	4.38	15,350	16,000	16,000	22	352,000
19/02/2020	15,350	-1.20 ▼	-7.82	16,500	16,800	15,350	18	276,300
17/02/2020	16,500	0.70 ▲	4.24	15,850	16,500	15,400	1,051	17,341,500
15/02/2020	15,850	0.90 ▲	5.68	15,000	15,850	14,000	22	348,700
14/02/2020	15,850	0.90 ▲	5.68	15,000	15,850	14,000	22	348,700
13/02/2020	15,000	-1.00 ▼	-6.67	16,000	15,000	15,000	541	8,115,000
12/02/2020	16,000	0.00 ■■	0.00	16,000	16,000	16,000	1	16,000
11/02/2020	16,000	0.00 ■■	0.00	16,000	17,100	15,000	12	192,000
10/02/2020	16,000	0.00 ■■	0.00	16,000	17,100	15,000	12	192,000
07/02/2020	16,000	0.60 ▲	3.75	15,450	16,000	14,800	115	1,840,000
06/02/2020	16,000	0.60 ▲	3.75	15,450	16,000	14,800	115	1,840,000
05/02/2020	15,450	0.90 ▲	5.83	14,500	15,450	15,450	10	154,500
04/02/2020	15,450	0.90 ▲	5.83	14,500	15,450	15,450	10	154,500
03/02/2020	14,500	-0.80 ▼	-5.52	15,300	16,300	14,300	193	2,798,500
02/02/2020	15,300	1.00 ▲	6.54	14,350	15,300	14,300	102	1,560,600
31/01/2020	15,300	1.00 ▲	6.54	14,350	15,300	14,300	102	1,560,600
30/01/2020	14,350	-1.00 ▼	-6.97	15,350	16,400	14,350	110	1,578,500
29/01/2020	15,350	-1.20 ▼	-7.82	16,500	15,350	15,350	1	15,350
28/01/2020	15,350	-1.20 ▼	-7.82	16,500	15,350	15,350	1	15,350
27/01/2020	15,350	-1.20 ▼	-7.82	16,500	15,350	15,350	1	15,350
26/01/2020	15,350	-1.20 ▼	-7.82	16,500	15,350	15,350	1	15,350
24/01/2020	15,350	-1.20 ▼	-7.82	16,500	15,350	15,350	1	15,350
23/01/2020	15,350	-1.20 ▼	-7.82	16,500	15,350	15,350	1	15,350
22/01/2020	15,350	-1.20 ▼	-7.82	16,500	15,350	15,350	1	15,350
20/01/2020	16,500	1.15 ▲	6.97	16,500	17,650	16,500	70	1,155,000
17/01/2020	16,500	-0.50 ▼	-3.03	17,000	16,500	16,500	10	165,000
16/01/2020	17,000	-0.05 ▼	-0.29	17,050	17,900	17,000	530	9,010,000
15/01/2020	17,050	1.05 ▲	6.16	17,050	18,100	17,050	230	3,921,500
14/01/2020	17,050	1.10 ▲	6.45	15,950	17,050	17,050	10	170,500
13/01/2020	15,950	0.90 ▲	5.64	15,000	15,950	15,050	7	111,650
10/01/2020	15,000	-1.00 ▼	-6.67	16,000	15,000	15,000	4	60,000
09/01/2020	16,000	-0.90 ▼	-5.63	16,900	16,900	16,000	85	1,360,000
08/01/2020	16,900	0.50 ▲	2.96	16,400	16,900	16,900	5	84,500
07/01/2020	16,400	0.40 ▲	2.44	16,000	16,400	16,400	1	16,400
02/01/2020	16,000	-0.80 ▼	-5.00	16,800	17,950	16,000	110	1,760,000
30/12/2019	16,800	0.30 ▲	1.79	16,500	16,800	16,000	88	1,478,400
26/12/2019	16,500	0.00 ■■	0.00	16,500	17,650	16,500	52	858,000
25/12/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,500	3	49,500
24/12/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,500	1	16,500
23/12/2019	16,500	0.60 ▲	3.64	15,900	16,500	16,500	10	165,000
18/12/2019	15,900	-0.60 ▼	-3.77	16,500	15,900	15,400	2	31,800
17/12/2019	16,500	0.00 ■■	0.00	16,500	17,400	16,500	208	3,432,000
16/12/2019	16,500	-0.40 ▼	-2.42	16,900	16,900	15,750	98	1,617,000
10/12/2019	16,900	0.40 ▲	2.37	16,500	17,650	16,900	11	185,900
09/12/2019	16,500	-0.30 ▼	-1.82	16,800	16,500	16,500	14	231,000
06/12/2019	16,800	0.40 ▲	2.38	16,400	16,800	16,800	2	33,600
29/11/2019	16,400	0.40 ▲	2.44	16,000	16,400	16,400	1	16,400
28/11/2019	16,000	0.00 ■■	0.00	16,000	16,000	15,800	578	9,248,000
27/11/2019	16,000	0.20 ▲	1.25	15,800	16,900	16,000	113	1,808,000
26/11/2019	15,800	-0.20 ▼	-1.27	16,000	17,100	15,800	250	3,950,000
25/11/2019	16,000	-0.10 ▼	-0.63	16,100	16,000	16,000	1	16,000
22/11/2019	16,100	-0.40 ▼	-2.48	16,500	16,150	15,500	444	7,148,400
21/11/2019	16,500	0.10 ▲	0.61	16,400	16,700	16,000	256	4,224,000
20/11/2019	16,400	0.40 ▲	2.44	16,000	16,400	16,400	10	164,000
19/11/2019	16,000	-0.30 ▼	-1.88	16,300	16,050	16,000	25	400,000
18/11/2019	16,300	0.30 ▲	1.84	16,000	16,300	15,750	7	114,100
14/11/2019	16,000	0.40 ▲	2.50	15,600	16,000	16,000	100	1,600,000
13/11/2019	16,000	0.40 ▲	2.50	15,600	16,000	16,000	100	1,600,000
12/11/2019	15,600	0.50 ▲	3.21	15,100	15,600	15,600	10	156,000
11/11/2019	15,100	-1.00 ▼	-6.62	16,100	15,100	15,100	122	1,842,200
08/11/2019	16,100	0.70 ▲	4.35	15,450	16,100	16,100	4	64,400
06/11/2019	15,450	0.80 ▲	5.18	14,650	15,650	13,650	321	4,959,450
05/11/2019	14,650	1.00 ▲	6.83	13,700	14,650	13,050	20	293,000
04/11/2019	13,700	0.90 ▲	6.57	12,850	13,700	13,700	2	27,400
01/11/2019	12,850	0.80 ▲	6.23	12,050	12,850	11,350	2	25,700
31/10/2019	12,050	-0.70 ▼	-5.81	12,750	12,050	12,050	1	12,050
28/10/2019	12,750	-0.90 ▼	-7.06	13,600	12,750	12,750	3	38,250
24/10/2019	13,600	-0.60 ▼	-4.41	14,150	13,600	13,600	8	108,800
21/10/2019	14,150	-1.10 ▼	-7.77	15,200	15,200	14,150	101	1,429,150
18/10/2019	15,200	0.00 ■■	0.00	15,200	15,300	15,200	300	4,560,000
15/10/2019	15,200	0.00 ■■	0.00	15,200	15,200	15,200	30	456,000
14/10/2019	15,200	0.00 ■■	0.00	15,200	15,200	15,200	285	4,332,000
10/10/2019	15,200	-0.50 ▼	-3.29	15,700	15,200	15,200	1	15,200
09/10/2019	15,700	0.40 ▲	2.55	15,300	15,700	15,700	5	78,500
08/10/2019	15,300	0.20 ▲	1.31	15,100	15,300	15,300	13	198,900
04/10/2019	15,100	0.10 ▲	0.66	15,000	15,900	15,100	12	181,200
02/10/2019	15,000	-0.30 ▼	-2.00	15,300	15,000	15,000	5	75,000
30/09/2019	15,300	0.30 ▲	1.96	15,000	16,050	15,000	290	4,437,000
26/09/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	200	3,000,000
25/09/2019	15,000	0.00 ■■	0.00	15,000	15,000	14,600	160	2,400,000
23/09/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	186	2,790,000
19/09/2019	15,000	0.60 ▲	4.00	14,400	15,000	15,000	124	1,860,000
18/09/2019	14,400	-0.80 ▼	-5.56	15,200	14,400	14,400	1	14,400
16/09/2019	15,200	0.70 ▲	4.61	14,500	15,200	15,200	2	30,400
13/09/2019	14,500	-0.90 ▼	-6.21	15,400	15,050	14,350	21	304,500
10/09/2019	14,050	-0.85 ▼	-6.05	14,900	15,400	14,050	1,010	14,190,500
09/09/2019	14,900	1.00 ▲	6.71	13,950	14,900	14,000	200	2,980,000
06/09/2019	13,950	-1.10 ▼	-7.89	15,000	14,500	13,950	159	2,218,050
04/09/2019	15,000	-1.00 ▼	-6.67	16,000	15,400	15,000	47	705,000
27/08/2019	16,000	0.40 ▲	2.50	15,600	16,000	16,000	2	32,000
20/08/2019	15,600	-0.40 ▼	-2.56	16,000	16,250	15,600	3	46,800
16/08/2019	16,000	0.90 ▲	5.63	15,100	16,000	16,000	6	96,000
15/08/2019	15,100	-0.60 ▼	-3.97	15,650	15,700	14,600	36	543,600
14/08/2019	15,650	-1.20 ▼	-7.67	16,800	15,650	15,650	1	15,650
07/08/2019	16,800	0.50 ▲	2.98	16,300	16,800	15,500	7	117,600
05/08/2019	16,300	0.40 ▲	2.45	15,900	16,300	15,000	13	211,900
01/08/2019	15,900	0.80 ▲	5.03	15,100	15,900	15,900	2	31,800
30/07/2019	15,100	0.10 ▲	0.66	15,000	15,100	15,100	78	1,177,800
29/07/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	8	120,000
26/07/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	50	750,000
25/07/2019	15,000	0.90 ▲	6.00	14,100	15,000	15,000	6	90,000
24/07/2019	14,100	-1.00 ▼	-7.09	15,050	15,500	14,100	41	578,100
23/07/2019	15,050	-0.90 ▼	-5.98	15,900	16,150	15,050	22	331,100
18/07/2019	15,900	-1.20 ▼	-7.55	17,050	15,900	15,900	20	318,000
17/07/2019	17,050	1.10 ▲	6.45	15,950	17,050	15,950	35	596,750
16/07/2019	15,950	1.00 ▲	6.27	14,950	15,950	14,900	40	638,000
15/07/2019	14,950	0.90 ▲	6.02	14,000	14,950	14,950	12	179,400
11/07/2019	14,000	-1.00 ▼	-7.14	15,000	14,250	14,000	20	280,000
09/07/2019	15,000	-1.70 ▼	-11.33	16,650	15,750	15,000	28	420,000
08/07/2019	16,650	0.00 ■■	0.00	16,650	16,650	16,500	135	2,247,750
05/07/2019	16,650	1.10 ▲	6.61	15,600	16,650	15,250	23	382,950
03/07/2019	15,600	-1.00 ▼	-6.41	16,600	16,500	15,600	40	624,000
27/06/2019	16,600	0.00 ■■	0.00	16,600	17,700	16,600	26	431,600
24/06/2019	16,600	0.00 ■■	0.00	16,600	16,600	16,600	10	166,000
21/06/2019	16,600	1.00 ▲	6.02	15,600	16,650	15,000	257	4,266,200
20/06/2019	15,600	1.00 ▲	6.41	14,600	15,600	15,000	50	780,000
19/06/2019	14,600	0.90 ▲	6.16	13,650	14,600	14,600	91	1,328,600
18/06/2019	13,650	-0.50 ▼	-3.66	14,200	13,650	13,650	2	27,300
17/06/2019	14,200	-0.90 ▼	-6.34	15,100	14,200	14,200	5	71,000
16/06/2019	15,100	-0.90 ▼	-5.96	16,000	15,100	15,100	1	15,100
14/06/2019	15,100	-0.90 ▼	-5.96	16,000	15,100	15,100	1	15,100
11/06/2019	16,000	0.30 ▲	1.88	15,700	16,750	16,000	21	336,000
10/06/2019	15,700	-0.10 ▼	-0.64	15,800	15,700	15,700	38	596,600
09/06/2019	15,800	0.40 ▲	2.53	15,400	16,450	15,800	6	94,800
07/06/2019	15,800	0.40 ▲	2.53	15,400	16,450	15,800	6	94,800
30/05/2019	15,400	-0.10 ▼	-0.65	15,500	15,400	15,400	2	30,800
29/05/2019	15,400	-0.10 ▼	-0.65	15,500	15,400	15,400	2	30,800
28/05/2019	15,500	-0.40 ▼	-2.58	15,900	15,500	15,500	1	15,500
27/05/2019	15,900	0.50 ▲	3.14	15,400	15,900	15,900	40	636,000
24/05/2019	15,400	-0.70 ▼	-4.55	16,100	15,400	15,400	1	15,400
23/05/2019	15,400	-0.70 ▼	-4.55	16,100	15,400	15,400	1	15,400
21/05/2019	16,100	0.60 ▲	3.73	15,500	16,100	16,100	2	32,200
20/05/2019	16,100	0.60 ▲	3.73	15,500	16,100	16,100	2	32,200
19/05/2019	15,500	-1.10 ▼	-7.10	16,550	15,500	15,500	5	77,500
17/05/2019	15,500	-1.10 ▼	-7.10	16,550	15,500	15,500	5	77,500
16/05/2019	16,550	1.10 ▲	6.65	15,500	16,550	16,550	3	49,650
15/05/2019	16,550	1.10 ▲	6.65	15,500	16,550	16,550	3	49,650
14/05/2019	15,500	-0.40 ▼	-2.58	15,900	15,500	15,500	20	310,000
13/05/2019	15,900	-0.40 ▼	-2.52	16,250	15,900	15,900	1	15,900
10/05/2019	16,250	0.40 ▲	2.46	15,900	16,250	16,250	2	32,500
09/05/2019	16,250	0.40 ▲	2.46	15,900	16,250	16,250	2	32,500
08/05/2019	15,900	0.60 ▲	3.77	15,300	16,350	15,900	53	842,700
07/05/2019	15,900	0.60 ▲	3.77	15,300	16,350	15,900	53	842,700
06/05/2019	15,300	0.00 ■■	0.00	15,300	15,300	15,000	35	535,500
05/05/2019	15,300	-1.20 ▼	-7.84	16,450	15,300	15,300	3	45,900
03/05/2019	15,300	-1.20 ▼	-7.84	16,450	15,300	15,300	3	45,900
02/05/2019	16,450	0.90 ▲	5.47	15,500	16,450	15,500	52	855,400
01/05/2019	16,450	0.90 ▲	5.47	15,500	16,450	15,500	52	855,400
30/04/2019	16,450	0.90 ▲	5.47	15,500	16,450	15,500	52	855,400
29/04/2019	16,450	0.90 ▲	5.47	15,500	16,450	15,500	52	855,400
28/04/2019	16,450	0.90 ▲	5.47	15,500	16,450	15,500	52	855,400
26/04/2019	16,450	0.90 ▲	5.47	15,500	16,450	15,500	52	855,400
25/04/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	2	31,000
24/04/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	2	31,000
23/04/2019	15,500	0.40 ▲	2.58	15,100	15,500	15,250	4	62,000
22/04/2019	15,100	0.10 ▲	0.66	15,000	15,650	14,000	16	241,600
21/04/2019	15,100	0.10 ▲	0.66	15,000	15,650	14,000	16	241,600
19/04/2019	15,100	0.10 ▲	0.66	15,000	15,650	14,000	16	241,600
18/04/2019	15,000	0.00 ■■	0.00	15,000	15,000	15,000	52	780,000
17/04/2019	15,000	0.20 ▲	1.33	14,850	15,000	15,000	1	15,000
16/04/2019	14,850	0.20 ▲	1.35	14,700	15,600	14,700	12	178,200
15/04/2019	14,850	0.95 ▲	6.40	13,900	14,850	14,850	20	297,000
11/04/2019	14,000	0.00 ■■	0.00	14,000	14,000	14,000	30	420,000
10/04/2019	14,000	-0.90 ▼	-6.43	14,900	14,050	14,000	90	1,260,000
09/04/2019	14,700	-0.90 ▼	-6.12	15,550	14,700	14,700	1	14,700
08/04/2019	15,550	0.90 ▲	5.79	14,700	15,550	14,100	2	31,100
05/04/2019	14,700	-0.50 ▼	-3.40	15,200	16,100	14,700	15	220,500
04/04/2019	15,200	-0.80 ▼	-5.26	16,000	15,200	15,200	9	136,800
03/04/2019	16,000	1.00 ▲	6.25	15,000	16,050	15,800	12	192,000
02/04/2019	15,000	-0.40 ▼	-2.67	15,400	15,300	15,000	210	3,150,000
30/03/2019	14,500	0.60 ▲	4.14	13,900	14,850	14,500	2,900	42,050,000
29/03/2019	15,400	-0.20 ▼	-1.30	15,600	15,400	15,400	6	92,400
28/03/2019	15,600	0.60 ▲	3.85	15,000	15,950	15,600	6	93,600
27/03/2019	15,000	-0.30 ▼	-2.00	15,300	15,500	15,000	173	2,595,000
26/03/2019	15,300	-0.20 ▼	-1.31	15,500	15,300	15,300	121	1,851,300
22/03/2019	15,500	0.40 ▲	2.58	15,100	15,500	15,100	10	155,000
21/03/2019	15,100	-0.60 ▼	-3.97	15,700	15,500	15,000	158	2,385,800
19/03/2019	16,200	1.00 ▲	6.17	15,200	16,200	16,200	1,000	16,200,000
18/03/2019	15,700	0.20 ▲	1.27	15,500	15,700	15,700	8	125,600
15/03/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	1,013	15,701,500
14/03/2019	13,900	-0.10 ▼	-0.72	14,000	13,900	13,900	10	139,000
13/03/2019	15,500	1.00 ▲	6.45	14,500	15,500	15,450	101	1,565,500
12/03/2019	14,500	-0.50 ▼	-3.45	15,000	15,700	14,500	307	4,451,500
11/03/2019	15,000	0.70 ▲	4.67	14,350	15,000	15,000	1	15,000
08/03/2019	14,350	-1.10 ▼	-7.67	15,400	14,350	14,350	3	43,050
07/03/2019	14,900	-0.10 ▼	-0.67	15,000	14,900	14,050	20	298,000
06/03/2019	16,600	1.00 ▲	6.02	15,600	16,600	14,700	5,140	85,324,000
05/03/2019	15,400	-0.10 ▼	-0.65	15,500	15,400	14,500	52	800,800
04/03/2019	15,500	0.00 ■■	0.00	15,500	15,500	15,500	1	15,500
27/02/2019	15,000	-0.60 ▼	-4.00	15,600	15,000	14,550	2,030	30,450,000
26/02/2019	15,500	1.00 ▲	6.45	14,500	15,500	14,100	2	31,000
22/02/2019	14,500	-1.00 ▼	-6.90	15,500	14,500	14,500	5	72,500
21/02/2019	15,500	1.00 ▲	6.45	14,500	15,500	15,500	1	15,500
20/02/2019	14,500	-1.00 ▼	-6.90	15,500	14,500	14,500	11	159,500
19/02/2019	15,500	1.00 ▲	6.45	14,500	15,500	15,500	1	15,500
18/02/2019	15,200	0.95 ▲	6.25	14,250	15,200	15,200	10	152,000
15/02/2019	14,850	0.95 ▲	6.40	13,900	14,850	14,850	20	297,000
14/02/2019	13,900	-0.10 ▼	-0.72	14,000	13,900	13,900	10	139,000
13/02/2019	15,500	1.00 ▲	6.45	14,500	15,000	14,500	20	310,000
12/02/2019	14,500	0.00 ■■	0.00	14,500	15,000	14,500	5	72,500
31/01/2019	16,500	-0.40 ▼	-2.42	16,900	16,500	16,500	100	1,650,000
30/01/2019	14,500	0.60 ▲	4.14	13,900	14,850	14,500	2,900	42,050,000
29/01/2019	14,500	0.30 ▲	2.07	14,200	14,500	14,500	50	725,000
27/01/2019	15,000	-0.60 ▼	-4.00	14,600	14,200	14,200	2,030	30,450,000
25/01/2019	14,200	-0.40 ▼	-2.82	14,600	14,200	14,200	1	14,200
22/01/2019	14,600	-0.40 ▼	-2.74	15,000	14,600	14,600	1,000	14,600,000
21/01/2019	15,000	-0.20 ▼	-1.33	15,200	15,000	15,000	50,000	750,000,000
19/01/2019	16,200	1.95 ▲	12.04	14,250	15,200	15,200	1,000	16,200,000
18/01/2019	15,200	0.95 ▲	6.25	14,250	15,200	15,200	10	152,000
16/01/2019	14,250	-0.60 ▼	-4.21	14,850	14,850	14,250	1,010	14,392,500
15/01/2019	14,850	0.95 ▲	6.40	13,900	14,850	14,850	20	297,000
14/01/2019	13,900	-0.10 ▼	-0.72	14,000	13,900	13,900	10	139,000
11/01/2019	14,000	0.00 ■■	0.00	14,000	14,000	14,000	30	420,000
10/01/2019	14,000	-0.90 ▼	-6.43	14,900	14,050	14,000	90	1,260,000
08/01/2019	14,900	-0.80 ▼	-5.37	14,900	14,900	14,100	30	447,000
07/01/2019	14,900	-0.10 ▼	-0.67	15,000	14,900	14,050	20	298,000
04/01/2019	15,000	-0.80 ▼	-5.33	15,000	15,000	14,200	30	450,000
27/12/2018	15,000	-0.60 ▼	-4.00	15,600	15,000	14,550	2,030	30,450,000
21/12/2018	15,600	0.10 ▲	0.64	15,500	15,600	15,600	100	1,560,000
18/12/2018	15,500	0.40 ▲	2.58	15,100	15,500	15,500	10	155,000
17/12/2018	15,100	-0.40 ▼	-2.65	15,500	15,100	15,100	10	151,000
13/12/2018	15,500	0.05 ▲	0.32	15,450	15,500	15,100	20	310,000
11/12/2018	15,450	0.00 ■■	0.00	15,450	15,450	15,400	17,030	263,113,500
10/12/2018	15,450	0.00 ■■	0.00	15,450	15,450	15,450	10	154,500
07/12/2018	15,450	-1.15 ▼	-7.44	16,600	15,450	15,450	1,000	15,450,000
06/12/2018	16,600	1.00 ▲	6.02	15,600	16,600	14,700	5,140	85,324,000
05/12/2018	15,600	1.00 ▲	6.41	14,600	15,600	15,600	110	1,716,000
04/12/2018	14,600	0.10 ▲	0.68	14,500	14,600	14,600	110	1,606,000
30/11/2018	14,500	0.60 ▲	4.14	13,900	14,850	14,500	2,900	42,050,000
29/11/2018	13,900	-0.10 ▼	-0.72	14,000	13,900	13,900	200	2,780,000
28/11/2018	14,000	-0.80 ▼	-5.71	14,000	14,000	13,200	30	420,000
27/11/2018	14,000	0.05 ▲	0.36	13,950	14,000	13,100	400	5,600,000
26/11/2018	13,950	-0.35 ▼	-2.51	14,300	14,600	13,950	30	418,500
22/11/2018	14,300	-0.80 ▼	-5.59	15,100	14,300	14,300	10	143,000
21/11/2018	15,100	0.70 ▲	4.64	14,400	15,100	13,950	30	453,000
20/11/2018	14,400	-0.50 ▼	-3.47	14,900	14,900	14,400	60	864,000
19/11/2018	14,900	0.30 ▲	2.01	14,600	14,900	14,900	90	1,341,000
16/11/2018	14,600	0.65 ▲	4.45	13,950	14,600	14,600	10	146,000
15/11/2018	13,950	-1.05 ▼	-7.53	15,000	13,950	13,950	60	837,000
13/11/2018	15,000	0.00 ■■	0.00	15,000	15,000	14,950	130	1,950,000
08/11/2018	15,000	0.50 ▲	3.33	14,500	15,000	15,000	20	300,000
07/11/2018	14,500	-0.50 ▼	-3.45	15,000	15,050	14,500	590	8,555,000
06/11/2018	15,000	0.15 ▲	1.00	14,850	15,850	15,000	50	750,000
05/11/2018	14,850	-0.35 ▼	-2.36	15,200	14,850	14,850	110	1,633,500
02/11/2018	15,200	-0.70 ▼	-4.61	15,900	15,200	15,100	110	1,672,000
01/11/2018	15,900	-0.60 ▼	-3.77	16,500	15,900	15,900	10	159,000
31/10/2018	16,500	-0.40 ▼	-2.42	16,900	16,500	16,500	100	1,650,000
30/10/2018	16,900	0.25 ▲	1.48	16,650	16,900	16,700	20	338,000
29/10/2018	16,650	1.05 ▲	6.31	15,600	16,650	16,650	100	1,665,000
27/10/2018	15,600	-0.50 ▼	-3.21	16,100	15,600	15,600	10	156,000
26/10/2018	15,600	-0.50 ▼	-3.21	16,100	15,600	15,600	10	156,000
25/10/2018	16,100	-1.20 ▼	-7.45	17,300	16,500	16,100	20	322,000
24/10/2018	17,300	1.10 ▲	6.36	16,200	17,300	17,300	70	1,211,000
23/10/2018	16,200	-0.60 ▼	-3.70	16,800	16,200	16,200	360	5,832,000
22/10/2018	16,800	0.50 ▲	2.98	16,300	16,800	16,800	10	168,000
16/10/2018	16,300	0.50 ▲	3.07	16,300	16,800	16,300	70	1,141,000
15/10/2018	16,300	-0.20 ▼	-1.23	16,500	16,300	16,300	2,000	32,600,000
12/10/2018	16,500	-0.60 ▼	-3.64	17,100	17,000	16,400	4,350	71,775,000
11/10/2018	17,100	-0.80 ▼	-4.68	17,100	18,250	15,950	2,440	41,724,000
10/10/2018	17,100	1.00 ▲	5.85	16,100	17,100	17,100	100	1,710,000
09/10/2018	16,100	-1.00 ▼	-6.21	17,100	16,600	16,100	5,210	83,881,000
08/10/2018	17,100	0.70 ▲	4.09	16,400	17,100	16,400	3,800	64,980,000
04/10/2018	16,400	0.20 ▲	1.22	16,200	16,900	16,400	2,010	32,964,000
02/10/2018	16,200	-0.90 ▼	-5.56	17,100	16,200	16,200	30	486,000
01/10/2018	17,100	0.60 ▲	3.51	16,500	17,100	17,100	20	342,000
27/09/2018	16,500	0.10 ▲	0.61	16,500	16,600	16,300	2,550	42,075,000
26/09/2018	16,500	-0.20 ▼	-1.21	16,700	16,500	16,500	1,150	18,975,000
24/09/2018	16,700	0.50 ▲	2.99	16,200	17,300	16,300	6,590	110,053,000
21/09/2018	16,200	-0.80 ▼	-4.94	17,000	16,200	16,200	4,000	64,800,000
20/09/2018	17,000	0.10 ▲	0.59	16,900	17,000	17,000	10	170,000
18/09/2018	16,900	0.60 ▲	3.55	16,300	16,900	15,200	340	5,746,000
14/09/2018	16,300	-0.70 ▼	-4.29	17,000	17,000	16,300	30	489,000
13/09/2018	17,000	0.00 ■■	0.00	17,000	17,000	17,000	30	510,000
12/09/2018	17,000	0.80 ▲	4.71	16,200	17,000	17,000	10	170,000
11/09/2018	16,200	0.10 ▲	0.62	16,100	16,200	16,200	20	324,000
06/09/2018	16,100	0.10 ▲	0.62	16,000	16,100	16,100	20	322,000
05/09/2018	16,000	-0.30 ▼	-1.88	16,300	16,500	16,000	40	640,000
04/09/2018	16,300	0.30 ▲	1.84	16,000	16,300	16,300	30	489,000
31/08/2018	16,000	-0.60 ▼	-3.75	16,600	17,750	16,000	40	640,000
30/08/2018	16,600	-0.10 ▼	-0.60	16,600	16,600	16,500	510	8,466,000
28/08/2018	16,600	1.05 ▲	6.33	15,550	16,600	16,600	10	166,000
27/08/2018	15,550	1.00 ▲	6.43	14,550	15,550	15,550	20	311,000
24/08/2018	14,550	0.95 ▲	6.53	13,600	14,550	14,550	20	291,000
23/08/2018	13,600	0.05 ▲	0.37	13,550	14,450	13,600	510	6,936,000
21/08/2018	13,550	-0.75 ▼	-5.54	14,300	13,550	13,550	20	271,000
14/08/2018	14,300	-0.70 ▼	-4.90	15,000	14,300	14,300	40	572,000
10/08/2018	15,000	-0.55 ▼	-3.67	15,550	16,600	15,000	60	900,000
09/08/2018	15,550	-0.85 ▼	-5.47	16,400	15,550	15,550	20	311,000
08/08/2018	16,400	-0.50 ▼	-3.05	16,900	16,400	16,400	10	164,000
07/08/2018	16,900	0.00 ■■	0.00	16,900	16,900	16,900	20	338,000
06/08/2018	16,900	0.05 ▲	0.30	16,900	16,950	15,800	40	676,000
02/08/2018	16,900	-0.10 ▼	-0.59	16,900	16,900	16,800	19,940	336,986,000
01/08/2018	16,900	0.05 ▲	0.30	16,850	16,900	16,800	10,220	172,718,000
31/07/2018	16,850	0.05 ▲	0.30	16,800	16,900	16,600	80	1,348,000
30/07/2018	16,800	0.30 ▲	1.79	16,500	17,650	16,000	21,040	353,472,000
27/07/2018	16,500	-0.30 ▼	-1.82	16,800	16,500	16,500	2,010	33,165,000
26/07/2018	16,800	0.30 ▲	1.79	16,500	16,800	16,800	50	840,000
25/07/2018	16,500	-0.30 ▼	-1.82	16,800	16,500	16,500	10	165,000
24/07/2018	16,800	-0.10 ▼	-0.60	16,900	17,000	16,500	12,370	207,816,000
23/07/2018	16,900	-0.10 ▼	-0.59	17,000	16,900	16,500	270	4,563,000
19/07/2018	17,000	0.20 ▲	1.18	16,800	17,000	17,000	30	510,000
18/07/2018	16,800	-0.20 ▼	-1.19	17,000	17,000	16,800	570	9,576,000
17/07/2018	17,000	0.10 ▲	0.59	16,900	0	0	40	680,000
13/07/2018	16,900	0.05 ▲	0.30	16,850	16,900	16,900	50	845,000
12/07/2018	16,850	-0.15 ▼	-0.89	17,000	16,850	16,500	1,990	33,531,500
11/07/2018	17,000	0.10 ▲	0.59	16,900	17,000	17,000	20	340,000
10/07/2018	16,900	-0.10 ▼	-0.59	17,000	16,900	16,800	2,050	34,645,000
09/07/2018	17,000	0.15 ▲	0.88	16,850	17,000	17,000	40	680,000
06/07/2018	16,850	0.35 ▲	2.08	16,500	16,900	16,200	170	2,864,500
05/07/2018	16,500	-0.60 ▼	-3.64	17,100	17,400	16,500	12,900	212,850,000
04/07/2018	17,100	0.30 ▲	1.75	16,800	17,100	16,900	15,050	257,355,000
03/07/2018	16,800	-0.50 ▼	-2.98	17,300	16,800	16,800	2,570	43,176,000
27/06/2018	17,300	0.00 ■■	0.00	17,300	17,300	17,300	50	865,000
26/06/2018	17,300	0.00 ■■	0.00	17,300	17,300	17,300	50	865,000
25/06/2018	17,300	0.05 ▲	0.29	17,250	17,300	17,300	50	865,000
22/06/2018	17,250	0.65 ▲	3.77	16,600	17,250	17,250	100	1,725,000
21/06/2018	16,600	-0.50 ▼	-3.01	17,100	17,100	16,600	1,620	26,892,000
20/06/2018	17,100	0.00 ■■	0.00	17,100	17,100	17,100	100	1,710,000
19/06/2018	17,100	0.10 ▲	0.58	17,000	17,100	16,950	11,600	198,360,000
18/06/2018	17,000	0.70 ▲	4.12	16,300	17,000	15,800	50	850,000
15/06/2018	16,300	-0.20 ▼	-1.23	16,500	16,300	16,300	160	2,608,000
14/06/2018	16,500	0.30 ▲	1.82	16,200	17,200	16,000	130	2,145,000
13/06/2018	16,200	-0.90 ▼	-5.56	17,100	16,200	16,200	10	162,000
12/06/2018	17,100	-0.60 ▼	-3.51	17,100	17,500	16,500	290	4,959,000
11/06/2018	17,100	0.50 ▲	2.92	16,600	17,300	16,000	130	2,223,000
08/06/2018	16,600	-0.70 ▼	-4.22	17,300	16,600	16,600	500	8,300,000
07/06/2018	17,300	0.35 ▲	2.02	16,950	17,300	16,500	81,060	1,402,338,000
06/06/2018	16,950	0.45 ▲	2.65	16,500	16,950	15,500	160	2,712,000
05/06/2018	16,500	-0.20 ▼	-1.21	16,700	16,750	16,500	540	8,910,000
04/06/2018	16,700	0.30 ▲	1.80	16,400	16,700	16,500	310	5,177,000
01/06/2018	18,100	-0.20 ▼	-1.10	18,300	19,150	17,100	5,240	94,844,000
31/05/2018	18,300	-0.10 ▼	-0.55	18,400	18,500	18,200	360	6,588,000
30/05/2018	18,400	0.15 ▲	0.82	18,250	18,400	18,000	6,950	127,880,000
29/05/2018	18,250	1.15 ▲	6.30	17,100	18,250	17,600	12,990	237,067,500
28/05/2018	17,100	-0.60 ▼	-3.51	17,700	18,000	17,100	3,090	52,839,000
25/05/2018	17,700	-0.30 ▼	-1.69	18,000	18,200	17,700	6,060	107,262,000
24/05/2018	18,000	-0.60 ▼	-3.33	18,600	18,500	18,000	190	3,420,000
23/05/2018	18,600	-0.40 ▼	-2.15	19,000	18,600	18,000	880	16,368,000
22/05/2018	19,000	-0.20 ▼	-1.05	19,200	19,000	18,000	6,160	117,040,000
21/05/2018	19,200	0.50 ▲	2.60	18,700	19,200	18,000	260	4,992,000
18/05/2018	18,700	1.20 ▲	6.42	17,500	18,700	18,000	4,120	77,044,000
17/05/2018	17,500	-0.10 ▼	-0.57	17,600	17,700	17,250	5,170	90,475,000
16/05/2018	17,600	-0.20 ▼	-1.14	17,800	17,600	17,600	80	1,408,000
15/05/2018	17,800	-0.30 ▼	-1.69	18,100	17,800	17,500	600	10,680,000
14/05/2018	18,100	0.60 ▲	3.31	17,500	18,100	17,200	11,230	203,263,000
11/05/2018	17,500	0.05 ▲	0.29	17,500	17,600	17,500	5,350	93,625,000
10/05/2018	17,500	-0.40 ▼	-2.29	17,500	17,500	17,100	60	1,050,000
09/05/2018	17,500	0.50 ▲	2.86	17,000	17,500	17,500	50	875,000
08/05/2018	17,000	-0.50 ▼	-2.94	17,500	17,000	17,000	10	170,000
07/05/2018	17,500	0.30 ▲	1.71	17,200	17,500	17,000	450	7,875,000
04/05/2018	17,200	1.00 ▲	5.81	16,200	17,300	16,800	1,340	23,048,000
03/05/2018	16,200	-0.60 ▼	-3.70	16,800	16,200	16,200	40	648,000
02/05/2018	16,800	-0.20 ▼	-1.19	17,000	17,000	16,800	590	9,912,000
27/04/2018	17,000	0.00 ■■	0.00	17,000	17,000	17,000	5,000	85,000,000
26/04/2018	17,000	0.60 ▲	3.53	16,400	17,000	16,200	5,210	88,570,000
24/04/2018	16,400	-0.70 ▼	-4.27	17,100	17,200	16,400	30	492,000
23/04/2018	17,100	0.55 ▲	3.22	16,550	17,100	16,600	60	1,026,000
20/04/2018	16,550	-0.45 ▼	-2.72	17,000	17,100	16,550	210	3,475,500
19/04/2018	17,000	-0.30 ▼	-1.76	17,300	17,000	17,000	100	1,700,000
18/04/2018	17,300	-0.20 ▼	-1.16	17,500	17,500	17,200	7,060	122,138,000
13/04/2018	17,300	-0.20 ▼	-1.16	17,500	17,300	17,200	3,180	55,014,000
12/04/2018	17,500	-0.50 ▼	-2.86	18,000	17,500	17,500	50	875,000
11/04/2018	18,000	0.20 ▲	1.11	17,800	18,000	17,200	2,600	46,800,000
10/04/2018	17,800	-0.70 ▼	-3.93	18,500	17,800	17,400	2,630	46,814,000
06/04/2018	18,500	0.10 ▲	0.54	18,400	18,500	18,500	50	925,000
05/04/2018	18,400	0.40 ▲	2.17	18,000	18,400	18,000	10,070	185,288,000
04/04/2018	18,000	-0.40 ▼	-2.22	18,400	18,000	18,000	50	900,000
03/04/2018	18,400	-0.10 ▼	-0.54	18,500	18,400	17,800	1,180	21,712,000
02/04/2018	18,500	0.20 ▲	1.08	18,300	18,500	18,500	300	5,550,000
30/03/2018	18,300	0.50 ▲	2.73	17,800	18,700	17,700	610	11,163,000
29/03/2018	17,800	-0.35 ▼	-1.97	18,150	18,000	17,800	1,200	21,360,000
28/03/2018	18,150	0.65 ▲	3.58	17,500	18,500	17,500	3,580	64,977,000
27/03/2018	17,500	-0.20 ▼	-1.14	17,700	18,000	17,500	3,210	56,175,000
26/03/2018	17,700	0.60 ▲	3.39	17,100	17,700	17,200	1,010	17,877,000
23/03/2018	17,100	-0.40 ▼	-2.34	17,500	17,100	17,100	250	4,275,000
22/03/2018	17,500	0.50 ▲	2.86	17,000	17,500	17,000	7,180	125,650,000
21/03/2018	17,000	-0.20 ▼	-1.18	17,200	17,200	17,000	870	14,790,000
20/03/2018	17,200	-0.95 ▼	-5.52	18,150	17,350	17,100	410	7,052,000
19/03/2018	18,150	-1.35 ▼	-7.44	19,500	19,500	18,150	8,920	161,898,000
16/03/2018	19,500	1.50 ▲	7.69	19,250	19,600	18,000	1,160	22,620,000
15/03/2018	19,250	1.25 ▲	6.49	18,000	19,250	18,000	2,600	50,050,000
14/03/2018	18,000	0.50 ▲	2.78	17,500	18,000	17,550	35,450	638,100,000
13/03/2018	17,500	-0.20 ▼	-1.14	17,500	18,000	17,200	150	2,625,000
12/03/2018	17,500	0.30 ▲	1.71	17,200	17,500	17,300	4,200	73,500,000
09/03/2018	17,300	0.10 ▲	0.58	17,200	17,500	17,300	1,300	22,490,000
08/03/2018	17,200	-0.25 ▼	-1.45	17,450	17,600	17,200	2,240	38,528,000
07/03/2018	17,450	0.05 ▲	0.29	17,400	17,800	17,400	97,140	1,695,093,000
06/03/2018	17,400	-0.20 ▼	-1.15	17,600	17,400	17,400	10	174,000
05/03/2018	17,600	0.35 ▲	1.99	17,250	17,600	17,400	1,490	26,224,000
02/03/2018	17,250	0.00 ■■	0.00	17,250	17,250	17,250	20	345,000
01/03/2018	17,250	0.15 ▲	0.87	17,100	17,250	17,000	1,170	20,182,500
28/02/2018	17,100	-0.30 ▼	-1.75	17,400	17,300	17,000	4,120	70,452,000
27/02/2018	17,400	-0.10 ▼	-0.57	17,500	17,400	17,100	5,280	91,872,000
26/02/2018	17,500	-0.15 ▼	-0.86	17,500	17,500	17,200	130	2,275,000
23/02/2018	17,500	-0.30 ▼	-1.71	17,500	17,500	17,200	60	1,050,000
21/02/2018	17,500	-0.10 ▼	-0.57	17,600	17,500	17,000	750	13,125,000
13/02/2018	17,600	0.40 ▲	2.27	17,200	17,600	17,600	50	880,000
12/02/2018	17,200	-0.10 ▼	-0.58	17,300	17,200	17,000	34,250	589,100,000
10/02/2018	17,300	0.30 ▲	1.73	17,000	17,300	15,850	100	1,730,000
09/02/2018	17,300	0.30 ▲	1.73	17,000	17,300	15,850	100	1,730,000
08/02/2018	17,000	-0.25 ▼	-1.47	17,250	17,500	17,000	1,320	22,440,000
07/02/2018	17,250	0.05 ▲	0.29	17,200	17,250	17,000	2,650	45,712,500
06/02/2018	17,200	-0.10 ▼	-0.58	17,200	0	0	9,520	163,744,000
05/02/2018	17,200	0.20 ▲	1.16	17,000	17,200	16,800	5,340	91,848,000
02/02/2018	17,000	-0.20 ▼	-1.18	17,000	17,000	16,800	460	7,820,000
01/02/2018	17,000	-0.25 ▼	-1.47	17,250	17,250	16,800	2,350	39,950,000
31/01/2018	17,250	-0.10 ▼	-0.58	17,350	17,250	17,250	200	3,450,000
30/01/2018	17,350	0.55 ▲	3.17	16,800	17,350	17,000	210	3,643,500
29/01/2018	16,800	-0.55 ▼	-3.27	17,350	16,800	16,800	900	15,120,000
26/01/2018	17,350	0.25 ▲	1.44	17,100	17,350	16,800	3,500	60,725,000
25/01/2018	17,100	-0.15 ▼	-0.88	17,100	17,500	17,000	2,560	43,776,000
24/01/2018	17,000	-0.25 ▼	-1.47	17,250	17,100	17,100	35,400	601,800,000
22/01/2018	17,250	-0.15 ▼	-0.87	17,250	17,100	17,100	1,000	17,250,000
19/01/2018	17,250	0.15 ▲	0.87	17,100	17,250	16,500	120	2,070,000
18/01/2018	17,100	0.00 ■■	0.00	17,100	17,100	17,100	50	855,000
17/01/2018	17,100	-0.10 ▼	-0.58	17,200	17,100	17,000	2,050	35,055,000
16/01/2018	17,200	0.20 ▲	1.16	17,000	17,200	16,900	200	3,440,000
15/01/2018	17,000	-0.05 ▼	-0.29	17,050	17,000	17,000	110	1,870,000
12/01/2018	17,050	-0.35 ▼	-2.05	17,400	17,300	17,050	1,110	18,925,500
11/01/2018	17,400	0.10 ▲	0.57	17,300	17,400	16,900	610	10,614,000
10/01/2018	17,300	0.30 ▲	1.73	17,000	17,300	17,000	6,110	105,703,000
09/01/2018	17,000	-0.20 ▼	-1.18	17,200	17,000	16,700	370	6,290,000
08/01/2018	17,200	0.20 ▲	1.16	17,000	17,200	16,700	160	2,752,000
05/01/2018	17,000	-0.10 ▼	-0.59	17,100	17,000	17,000	400	6,800,000
04/01/2018	17,100	0.15 ▲	0.88	16,950	17,100	16,900	1,740	29,754,000
03/01/2018	16,950	-0.05 ▼	-0.29	17,000	16,950	16,400	15,810	267,979,500
02/01/2018	17,000	0.60 ▲	3.53	16,400	17,000	17,000	350	5,950,000
29/12/2017	16,400	0.05 ▲	0.30	16,350	16,400	16,400	1,200	19,680,000
28/12/2017	16,350	-0.55 ▼	-3.36	16,900	16,350	16,350	56,010	915,763,500
27/12/2017	16,900	-0.05 ▼	-0.30	16,950	16,900	16,800	11,310	191,139,000
26/12/2017	16,950	-0.05 ▼	-0.29	16,950	16,950	16,400	41,210	698,509,500
25/12/2017	16,950	0.25 ▲	1.47	16,700	16,950	16,700	2,200	37,290,000
22/12/2017	16,700	0.10 ▲	0.60	16,600	17,000	16,600	31,780	530,726,000
21/12/2017	16,600	0.20 ▲	1.20	16,400	17,400	16,600	14,030	232,898,000
20/12/2017	16,400	0.10 ▲	0.61	16,400	16,500	16,400	120	1,968,000
18/12/2017	16,800	0.50 ▲	2.98	16,300	16,800	16,800	1,360	22,848,000
15/12/2017	16,500	0.50 ▲	3.03	16,000	16,500	16,500	1,000	16,500,000
14/12/2017	16,300	0.05 ▲	0.31	16,250	16,500	16,300	5,500	89,650,000
13/12/2017	16,250	0.00 ■■	0.00	16,250	16,250	16,250	2,000	32,500,000
12/12/2017	16,250	0.05 ▲	0.31	16,200	16,250	16,250	500	8,125,000
11/12/2017	16,200	-0.10 ▼	-0.62	16,300	16,200	16,200	200	3,240,000
08/12/2017	16,300	-0.10 ▼	-0.61	16,400	16,800	16,300	510	8,313,000
07/12/2017	16,400	0.10 ▲	0.61	16,300	16,500	16,400	10,190	167,116,000
05/12/2017	16,500	0.00 ■■	0.00	16,500	16,500	16,500	2,000	33,000,000
04/12/2017	16,500	0.00 ■■	0.00	16,500	16,500	16,500	21,780	359,370,000
01/12/2017	16,500	-0.30 ▼	-1.79	16,200	16,500	16,200	3,010	49,665,000
30/11/2017	16,800	0.00 ■■	0.00	16,800	16,800	16,800	0	0
29/11/2017	16,800	0.00 ■■	0.00	16,800	17,100	16,800	960	16,128,000
28/11/2017	16,800	-0.05 ▼	-0.30	16,550	16,800	16,550	1,020	17,136,000
27/11/2017	16,850	-0.15 ▼	-0.88	16,700	16,850	16,500	6,000	101,100,000
24/11/2017	17,000	0.10 ▲	0.59	17,000	17,000	17,000	35,400	601,800,000
23/11/2017	16,900	0.20 ▲	1.20	16,700	16,900	16,700	2,840	47,996,000
22/11/2017	16,700	-0.20 ▼	-1.18	17,000	17,100	15,750	56,180	938,206,000
21/11/2017	16,900	-0.50 ▼	-2.87	17,000	17,000	16,900	20,010	338,169,000
20/11/2017	17,400	0.60 ▲	3.57	17,400	17,400	17,400	10	174,000
17/11/2017	16,800	0.10 ▲	0.60	17,100	17,100	16,700	2,550	42,840,000
16/11/2017	16,700	-0.20 ▼	-1.18	16,700	16,700	16,700	20	334,000
15/11/2017	16,900	0.10 ▲	0.60	17,300	17,300	16,900	14,010	236,769,000
14/11/2017	16,800	-0.35 ▼	-2.04	17,000	17,200	16,600	27,130	455,784,000
13/11/2017	17,150	0.15 ▲	0.88	17,000	17,150	16,550	8,110	139,086,500
10/11/2017	17,000	0.00 ■■	0.00	17,100	17,200	17,000	14,020	238,340,000
09/11/2017	17,000	0.00 ■■	0.00	17,000	17,200	17,000	33,160	563,720,000
08/11/2017	17,000	0.00 ■■	0.00	17,100	17,200	16,800	23,020	391,340,000
07/11/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	30,380	516,460,000
06/11/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	10	170,000
03/11/2017	17,000	0.20 ▲	1.19	17,000	17,000	17,000	2,100	35,700,000
02/11/2017	16,800	-0.70 ▼	-4.00	16,700	17,000	16,700	16,050	269,640,000
01/11/2017	17,500	0.65 ▲	3.86	16,600	17,500	16,600	100	1,750,000
31/10/2017	16,850	0.25 ▲	1.51	16,800	16,850	16,800	1,200	20,220,000
30/10/2017	16,600	-0.70 ▼	-4.05	16,500	16,600	16,500	1,500	24,900,000
27/10/2017	17,300	0.00 ■■	0.00	17,300	17,300	17,200	1,970	34,081,000
26/10/2017	17,300	0.70 ▲	4.22	16,600	17,300	16,600	15,670	271,091,000
25/10/2017	16,600	0.10 ▲	0.61	17,000	17,300	16,600	41,560	689,896,000
24/10/2017	16,500	0.10 ▲	0.61	16,450	16,500	16,450	6,300	103,950,000
23/10/2017	16,400	-0.70 ▼	-4.09	15,950	16,400	15,950	160	2,624,000
20/10/2017	17,100	0.70 ▲	4.27	16,800	17,100	16,800	5,100	87,210,000
19/10/2017	16,400	0.00 ■■	0.00	16,000	17,300	16,000	26,870	440,668,000
18/10/2017	16,400	0.10 ▲	0.61	16,700	16,800	16,400	2,880	47,232,000
17/10/2017	16,300	-0.20 ▼	-1.21	17,300	17,300	16,300	1,660	27,058,000
16/10/2017	16,500	0.00 ■■	0.00	16,000	16,500	16,000	32,050	528,825,000
13/10/2017	16,500	-0.10 ▼	-0.60	16,000	16,500	16,000	900	14,850,000
12/10/2017	16,600	0.00 ■■	0.00	17,000	17,000	16,600	2,130	35,358,000
11/10/2017	16,600	0.30 ▲	1.84	17,400	17,400	16,300	130	2,158,000
10/10/2017	16,300	0.00 ■■	0.00	16,300	16,300	16,300	50	815,000
09/10/2017	16,300	-0.20 ▼	-1.21	16,300	16,300	16,300	20	326,000
06/10/2017	16,500	-0.50 ▼	-2.94	16,500	16,500	16,500	100	1,650,000
05/10/2017	17,000	0.90 ▲	5.59	16,900	17,200	16,250	51,600	877,200,000
04/10/2017	16,100	-0.90 ▼	-5.29	16,000	17,000	16,000	2,730	43,953,000
03/10/2017	17,000	0.90 ▲	5.59	15,750	17,000	15,700	1,370	23,290,000
02/10/2017	16,100	-0.90 ▼	-5.29	16,600	16,600	16,100	1,140	18,354,000
29/09/2017	17,000	0.30 ▲	1.80	16,500	17,000	16,500	6,240	106,080,000
28/09/2017	16,700	0.15 ▲	0.91	16,700	16,700	16,700	30	501,000
27/09/2017	16,550	0.05 ▲	0.30	16,500	17,300	16,500	5,110	84,570,500
26/09/2017	16,500	-1.00 ▼	-5.71	17,500	17,500	16,500	2,160	35,640,000
25/09/2017	17,500	0.70 ▲	4.17	16,750	17,800	16,100	5,190	90,825,000
22/09/2017	16,800	0.00 ■■	0.00	16,800	16,800	16,800	190	3,192,000
21/09/2017	16,800	-0.20 ▼	-1.18	17,000	17,500	16,700	1,820	30,576,000
20/09/2017	17,000	-1.20 ▼	-6.59	18,000	18,000	17,000	2,280	38,760,000
19/09/2017	18,200	0.70 ▲	4.00	18,200	18,200	18,200	10	182,000
18/09/2017	17,500	0.00 ■■	0.00	18,000	18,200	17,500	42,020	735,350,000
15/09/2017	17,500	-0.40 ▼	-2.23	18,000	18,200	17,400	64,320	1,125,600,000
14/09/2017	17,900	0.40 ▲	2.29	17,600	17,900	17,500	1,150	20,585,000
13/09/2017	17,500	-0.30 ▼	-1.69	17,500	18,000	17,500	22,850	399,875,000
12/09/2017	17,800	0.20 ▲	1.14	17,800	17,800	17,800	26,000	462,800,000
11/09/2017	17,600	-0.40 ▼	-2.22	18,000	18,000	17,600	70	1,232,000
08/09/2017	18,000	0.40 ▲	2.27	18,000	18,000	17,900	1,160	20,880,000
07/09/2017	17,600	0.40 ▲	2.33	17,300	17,850	17,300	4,220	74,272,000
06/09/2017	17,200	0.00 ■■	0.00	17,200	17,200	17,200	0	0
05/09/2017	17,200	0.20 ▲	1.18	17,200	17,200	17,200	10	172,000
01/09/2017	17,000	0.00 ■■	0.00	17,000	17,000	17,000	1,130	19,210,000
31/08/2017	17,000	-0.50 ▼	-2.86	17,000	17,000	17,000	130	2,210,000
30/08/2017	17,500	1.00 ▲	6.06	16,500	17,500	16,500	8,750	153,125,000
29/08/2017	16,500	0.00 ■■	0.00	16,500	16,600	16,500	1,930	31,845,000
28/08/2017	16,500	0.00 ■■	0.00	16,500	16,500	16,500	1,000	16,500,000
25/08/2017	16,500	0.00 ■■	0.00	16,500	16,500	16,500	0	0
24/08/2017	16,500	0.00 ■■	0.00	16,600	16,600	16,500	5,320	87,780,000
23/08/2017	16,500	-0.30 ▼	-1.79	16,500	16,500	16,500	200	3,300,000
22/08/2017	16,800	0.00 ■■	0.00	16,950	16,950	16,700	36,010	604,968,000
21/08/2017	16,800	-0.15 ▼	-0.88	16,950	16,950	16,600	22,750	382,200,000
18/08/2017	16,950	0.15 ▲	0.89	16,950	16,950	16,900	3,130	53,053,500
17/08/2017	16,800	0.00 ■■	0.00	16,800	16,950	16,700	11,030	185,304,000
16/08/2017	16,800	0.00 ■■	0.00	16,650	16,800	16,650	2,100	35,280,000
15/08/2017	16,800	0.20 ▲	1.20	16,600	17,000	16,600	46,890	787,752,000
14/08/2017	16,600	0.10 ▲	0.61	16,800	16,800	16,600	4,830	80,178,000
11/08/2017	16,500	-0.30 ▼	-1.79	17,000	17,000	16,500	11,430	188,595,000
10/08/2017	16,800	0.10 ▲	0.60	16,750	16,800	16,500	32,380	543,984,000
09/08/2017	16,700	-0.10 ▼	-0.60	16,800	16,800	16,700	32,500	542,750,000
08/08/2017	16,800	0.30 ▲	1.82	16,500	17,200	16,500	5,120	86,016,000
07/08/2017	16,500	-0.20 ▼	-1.20	16,800	16,900	16,300	4,280	70,620,000
04/08/2017	16,700	-0.10 ▼	-0.60	16,900	17,000	16,500	4,860	81,162,000
03/08/2017	16,800	0.10 ▲	0.60	16,900	16,900	16,500	2,830	47,544,000
02/08/2017	16,700	0.20 ▲	1.21	16,500	16,700	16,500	3,350	55,945,000
01/08/2017	16,500	0.20 ▲	1.23	16,000	16,500	16,000	1,150	18,975,000
31/07/2017	16,300	-0.40 ▼	-2.40	16,000	16,300	16,000	1,500	24,450,000
28/07/2017	16,700	0.10 ▲	0.60	16,700	16,700	16,700	1,000	16,700,000
27/07/2017	16,600	0.00 ■■	0.00	17,750	17,750	16,600	7,480	124,168,000
26/07/2017	16,600	0.10 ▲	0.61	16,550	16,800	16,550	19,920	330,672,000
25/07/2017	16,500	0.10 ▲	0.61	16,400	16,700	16,400	18,010	297,165,000
24/07/2017	16,400	-0.20 ▼	-1.20	16,700	16,700	16,400	6,000	98,400,000
21/07/2017	16,600	-0.10 ▼	-0.60	16,500	16,600	16,500	4,490	74,534,000
20/07/2017	16,700	-0.10 ▼	-0.60	16,600	16,700	16,600	31,440	525,048,000
19/07/2017	16,800	0.50 ▲	3.07	16,300	17,000	16,300	23,580	396,144,000
18/07/2017	16,300	0.00 ■■	0.00	15,800	17,400	15,800	1,240	20,212,000
17/07/2017	16,300	0.20 ▲	1.24	16,400	16,400	16,000	1,820	29,666,000
14/07/2017	16,100	-0.40 ▼	-2.42	16,500	16,950	15,800	500	8,050,000
13/07/2017	16,500	-0.20 ▼	-1.20	16,500	16,500	16,000	1,300	21,450,000
12/07/2017	16,700	1.00 ▲	6.37	16,000	16,700	16,000	25,240	421,508,000
11/07/2017	15,700	0.40 ▲	2.61	15,400	15,700	15,400	2,280	35,796,000
10/07/2017	15,300	-0.70 ▼	-4.38	15,200	15,300	15,200	3,380	51,714,000
07/07/2017	16,000	0.70 ▲	4.58	15,500	16,000	15,500	6,230	99,680,000
06/07/2017	15,300	0.00 ■■	0.00	15,300	15,300	15,300	0	0
05/07/2017	15,300	0.20 ▲	1.32	15,300	15,500	15,300	9,800	149,940,000
04/07/2017	15,100	0.10 ▲	0.67	15,100	15,100	15,100	4,070	61,457,000
03/07/2017	15,000	-0.45 ▼	-2.91	15,450	15,450	15,000	70	1,050,000
30/06/2017	15,450	0.35 ▲	2.32	15,450	15,450	15,100	140	2,163,000
29/06/2017	15,100	0.05 ▲	0.33	15,000	15,450	15,000	16,580	250,358,000
28/06/2017	15,050	0.05 ▲	0.33	15,050	15,350	15,050	26,010	391,450,500
27/06/2017	15,000	0.00 ■■	0.00	15,000	15,000	15,000	610	9,150,000
26/06/2017	15,000	0.10 ▲	0.67	15,350	15,350	15,000	2,230	33,450,000
23/06/2017	14,900	-0.45 ▼	-2.93	14,900	14,900	14,900	220	3,278,000
22/06/2017	15,350	0.30 ▲	1.99	15,000	15,350	14,700	12,290	188,651,500
21/06/2017	15,050	0.05 ▲	0.33	14,800	15,200	14,800	6,670	100,383,500
20/06/2017	15,000	0.45 ▲	3.09	14,600	15,450	14,600	1,220	18,300,000
19/06/2017	14,550	0.30 ▲	2.11	14,500	14,850	14,500	17,960	261,318,000
16/06/2017	14,250	-0.25 ▼	-1.72	14,500	14,550	14,250	1,090	15,532,500
15/06/2017	14,500	-0.20 ▼	-1.36	14,800	15,000	14,500	870	12,615,000
14/06/2017	14,700	0.10 ▲	0.68	14,500	14,900	14,500	4,910	72,177,000
13/06/2017	14,600	-0.40 ▼	-2.67	14,600	14,800	14,600	3,550	51,830,000
12/06/2017	15,000	0.10 ▲	0.67	14,600	15,000	14,500	3,980	59,700,000
09/06/2017	14,900	0.30 ▲	2.05	14,500	14,900	14,500	1,310	19,519,000
08/06/2017	14,600	0.10 ▲	0.69	14,600	14,700	14,500	5,850	85,410,000
07/06/2017	14,500	-0.10 ▼	-0.68	14,750	14,750	14,500	4,210	61,045,000
06/06/2017	14,600	0.10 ▲	0.69	14,500	14,800	14,500	20,640	301,344,000
05/06/2017	14,500	0.00 ■■	0.00	14,500	14,600	14,500	910	13,195,000
02/06/2017	14,500	0.35 ▲	2.47	14,700	15,000	14,250	24,950	361,775,000
01/06/2017	14,150	0.05 ▲	0.35	14,900	14,900	14,150	24,840	351,486,000
31/05/2017	14,100	0.00 ■■	0.00	14,200	14,200	14,100	2,110	29,751,000
30/05/2017	14,100	-0.20 ▼	-1.40	14,200	14,300	14,100	7,590	107,019,000
29/05/2017	14,300	0.10 ▲	0.70	14,200	15,150	14,150	11,390	162,877,000
26/05/2017	14,200	0.00 ■■	0.00	14,100	14,600	14,100	2,050	29,110,000
25/05/2017	14,200	-0.20 ▼	-1.39	14,200	14,300	14,100	4,400	62,480,000
24/05/2017	14,400	0.00 ■■	0.00	14,700	14,700	14,400	3,630	52,272,000
23/05/2017	14,400	0.00 ■■	0.00	14,400	14,600	14,150	32,500	468,000,000
22/05/2017	14,400	-0.60 ▼	-4.00	16,000	16,000	14,100	21,080	303,552,000
19/05/2017	15,000	0.50 ▲	3.45	14,200	15,000	14,200	910	13,650,000
18/05/2017	14,500	0.20 ▲	1.40	14,000	14,500	14,000	4,710	68,295,000
17/05/2017	14,300	0.20 ▲	1.42	13,900	14,500	13,900	4,170	59,631,000
16/05/2017	14,100	-0.50 ▼	-3.42	14,650	15,000	13,900	120	1,692,000
15/05/2017	14,600	0.80 ▲	5.80	14,600	14,750	14,600	21,750	317,550,000
09/05/2017	13,900	-0.60 ▼	-4.14	13,900	14,300	13,700	8,220	114,258,000
08/05/2017	14,500	0.40 ▲	2.84	14,100	14,500	14,000	12,950	187,775,000
05/05/2017	14,100	0.00 ■■	0.00	13,800	14,100	13,800	134,360	1,894,476,000
04/05/2017	14,100	0.30 ▲	2.17	13,800	14,100	13,800	222,260	3,133,866,000
03/05/2017	13,800	-0.40 ▼	-2.82	13,700	14,000	13,700	14,010	193,338,000
28/04/2017	14,200	0.00 ■■	0.00	14,000	14,200	14,000	310	4,402,000
27/04/2017	14,200	0.00 ■■	0.00	14,000	14,200	13,800	3,840	54,528,000
26/04/2017	14,200	0.20 ▲	1.43	14,300	14,750	13,850	24,970	354,574,000
25/04/2017	14,000	-0.10 ▼	-0.71	14,200	14,200	13,900	11,500	161,000,000
24/04/2017	14,100	-0.10 ▼	-0.70	14,000	14,100	14,000	57,960	817,236,000
21/04/2017	14,200	0.40 ▲	2.90	14,200	14,200	14,200	200	2,840,000
20/04/2017	13,800	-0.10 ▼	-0.72	13,700	13,800	13,600	2,910	40,158,000
19/04/2017	13,900	0.30 ▲	2.21	13,900	13,900	13,900	200	2,780,000
18/04/2017	13,600	-0.40 ▼	-2.86	13,600	13,700	13,600	1,850	25,160,000
17/04/2017	14,000	0.10 ▲	0.72	13,900	14,000	13,800	8,370	117,180,000
14/04/2017	13,900	0.20 ▲	1.46	13,650	13,900	13,650	19,940	277,166,000
13/04/2017	13,700	0.00 ■■	0.00	13,700	13,700	13,700	7,500	102,750,000
12/04/2017	13,700	-0.10 ▼	-0.72	13,800	13,800	13,700	17,230	236,051,000
11/04/2017	13,800	0.00 ■■	0.00	13,800	13,800	13,800	400	5,520,000
10/04/2017	13,800	-0.20 ▼	-1.43	13,650	14,000	13,650	21,940	302,772,000
07/04/2017	14,000	0.30 ▲	2.19	13,600	14,100	13,500	5,910	82,740,000
05/04/2017	13,700	-0.20 ▼	-1.44	13,800	13,800	13,700	3,440	47,128,000
04/04/2017	13,900	0.20 ▲	1.46	13,600	13,900	13,550	11,100	154,290,000
03/04/2017	13,700	-0.05 ▼	-0.36	13,400	13,750	13,400	9,240	126,588,000
31/03/2017	13,750	0.00 ■■	0.00	13,500	13,800	13,500	12,070	165,962,500
30/03/2017	13,750	0.05 ▲	0.36	13,500	13,750	13,500	110	1,512,500
29/03/2017	13,700	-0.30 ▼	-2.14	13,200	14,050	13,200	18,350	251,395,000
28/03/2017	14,000	0.10 ▲	0.72	13,650	14,000	13,500	700	9,800,000
27/03/2017	13,900	0.30 ▲	2.21	13,400	14,100	13,400	23,990	333,461,000
24/03/2017	13,600	0.10 ▲	0.74	13,500	14,000	13,500	21,280	289,408,000
23/03/2017	13,500	0.00 ■■	0.00	13,600	13,700	13,500	31,020	418,770,000
22/03/2017	13,500	0.00 ■■	0.00	13,550	13,550	13,500	4,510	60,885,000
21/03/2017	13,500	0.00 ■■	0.00	13,550	13,700	13,500	15,320	206,820,000
20/03/2017	13,500	0.00 ■■	0.00	13,500	13,550	13,500	28,210	380,835,000
17/03/2017	13,500	-0.20 ▼	-1.46	13,500	13,500	13,400	23,910	322,785,000
16/03/2017	13,700	0.20 ▲	1.48	13,900	13,900	13,500	36,530	500,461,000
15/03/2017	13,500	0.05 ▲	0.37	13,500	13,650	13,500	40,100	541,350,000
14/03/2017	13,450	-0.10 ▼	-0.74	13,400	13,550	13,400	29,850	401,482,500
13/03/2017	13,550	0.00 ■■	0.00	13,200	13,550	13,200	2,430	32,926,500
10/03/2017	13,550	0.05 ▲	0.37	13,400	13,650	13,350	2,160	29,268,000
09/03/2017	13,500	0.05 ▲	0.37	13,100	13,650	13,000	55,040	743,040,000
08/03/2017	13,450	-0.15 ▼	-1.10	13,600	13,600	13,400	3,040	40,888,000
07/03/2017	13,600	0.20 ▲	1.49	14,150	14,150	13,600	6,390	86,904,000
06/03/2017	13,400	0.10 ▲	0.75	13,300	13,600	13,300	25,310	339,154,000
03/03/2017	13,300	0.10 ▲	0.76	13,300	13,300	13,300	5,020	66,766,000
02/03/2017	13,200	0.05 ▲	0.38	13,150	13,200	13,150	40,240	531,168,000
01/03/2017	13,150	-0.45 ▼	-3.31	13,600	13,600	13,100	28,420	373,723,000
28/02/2017	13,600	0.15 ▲	1.12	13,500	13,600	13,500	2,060	28,016,000
27/02/2017	13,450	0.40 ▲	3.07	13,050	13,500	13,050	4,070	54,741,500
24/02/2017	13,050	-0.75 ▼	-5.43	13,800	13,800	13,050	34,020	443,961,000
23/02/2017	13,800	0.75 ▲	5.75	13,050	13,800	13,050	55,200	761,760,000
22/02/2017	13,050	0.10 ▲	0.77	12,900	13,050	12,600	19,350	252,517,500
21/02/2017	12,950	-0.05 ▼	-0.38	12,950	12,950	12,950	3,000	38,850,000
20/02/2017	13,000	0.10 ▲	0.78	12,550	13,000	12,550	8,690	112,970,000
17/02/2017	12,900	0.00 ■■	0.00	12,900	12,900	12,900	11,760	151,704,000
16/02/2017	12,900	0.00 ■■	0.00	12,900	12,900	12,900	19,210	247,809,000
15/02/2017	12,900	0.00 ■■	0.00	12,900	12,900	12,900	23,070	297,603,000
14/02/2017	12,900	0.20 ▲	1.57	12,400	13,000	12,400	50	645,000
13/02/2017	12,700	0.30 ▲	2.42	12,900	12,900	12,700	13,450	170,815,000
10/02/2017	12,400	0.00 ■■	0.00	12,200	12,400	12,200	40	496,000
09/02/2017	12,400	-0.20 ▼	-1.59	12,200	12,400	12,200	140	1,736,000
08/02/2017	12,600	0.00 ■■	0.00	12,550	12,600	12,300	90,520	1,140,552,000
07/02/2017	12,600	0.20 ▲	1.61	12,350	12,600	12,350	40	504,000
06/02/2017	12,400	-0.15 ▼	-1.20	12,550	12,600	12,400	191,880	2,379,312,000
03/02/2017	12,550	-0.10 ▼	-0.79	12,550	12,550	12,400	13,010	163,275,500
02/02/2017	12,650	-0.10 ▼	-0.78	12,300	12,650	12,300	219,980	2,782,747,000
25/01/2017	12,750	0.00 ■■	0.00	12,750	12,750	12,750	2,000	25,500,000
24/01/2017	12,750	0.15 ▲	1.19	12,600	12,750	12,500	101,250	1,290,937,500
23/01/2017	12,600	-0.60 ▼	-4.55	12,600	12,850	12,450	56,980	717,948,000
20/01/2017	13,200	0.30 ▲	2.33	12,600	13,200	12,600	45,850	605,220,000
19/01/2017	12,900	0.10 ▲	0.78	12,900	12,900	12,850	18,140	234,006,000
18/01/2017	12,800	-0.20 ▼	-1.54	12,800	12,800	12,800	5,500	70,400,000
17/01/2017	13,000	0.10 ▲	0.78	12,600	13,000	12,600	24,050	312,650,000
16/01/2017	12,900	0.00 ■■	0.00	12,900	12,900	12,900	130	1,677,000
13/01/2017	12,900	0.20 ▲	1.57	12,900	12,900	12,900	15,690	202,401,000
12/01/2017	12,700	0.00 ■■	0.00	12,600	12,900	12,600	14,280	181,356,000
11/01/2017	12,700	-0.25 ▼	-1.93	12,550	12,950	12,550	7,270	92,329,000
10/01/2017	12,950	0.20 ▲	1.57	12,950	12,950	12,900	10,900	141,155,000
09/01/2017	12,750	-0.05 ▼	-0.39	12,550	13,100	12,550	77,470	987,742,500
06/01/2017	12,800	0.25 ▲	1.99	12,600	12,800	12,450	42,520	544,256,000
05/01/2017	12,550	-0.35 ▼	-2.71	13,100	13,100	12,500	100	1,255,000
04/01/2017	12,900	0.00 ■■	0.00	12,500	12,900	12,200	6,620	85,398,000
03/01/2017	12,900	0.30 ▲	2.38	12,300	12,900	12,300	60	774,000
30/12/2016	12,600	0.25 ▲	2.02	12,600	12,600	12,600	90	1,134,000
29/12/2016	12,350	-0.55 ▼	-4.26	13,100	13,400	12,350	3,410	42,113,500
28/12/2016	12,900	0.80 ▲	6.61	11,950	12,900	11,950	49,170	634,293,000
27/12/2016	12,100	-0.45 ▼	-3.59	12,500	12,500	12,100	750	9,075,000
26/12/2016	12,550	0.55 ▲	4.58	12,100	12,550	12,100	8,100	101,655,000
23/12/2016	12,000	0.10 ▲	0.84	12,000	12,050	12,000	11,320	135,840,000
22/12/2016	11,900	-0.50 ▼	-4.03	12,400	12,400	11,900	9,510	113,169,000
21/12/2016	12,400	0.10 ▲	0.81	12,200	13,000	12,200	75,340	934,216,000
20/12/2016	12,300	0.00 ■■	0.00	12,300	12,300	12,300	0	0
19/12/2016	12,300	0.70 ▲	6.03	12,000	12,300	12,000	18,030	221,769,000
16/12/2016	11,600	-0.40 ▼	-3.33	11,600	11,600	11,600	20	232,000
15/12/2016	12,000	0.00 ■■	0.00	12,000	12,000	12,000	3,470	41,640,000
14/12/2016	12,000	0.15 ▲	1.27	12,000	12,000	12,000	21,350	256,200,000
13/12/2016	11,850	0.00 ■■	0.00	12,000	12,000	11,850	12,210	144,688,500
12/12/2016	11,850	-0.15 ▼	-1.25	11,700	12,000	11,700	11,860	140,541,000
09/12/2016	12,000	0.30 ▲	2.56	11,600	12,000	11,500	16,300	195,600,000
08/12/2016	11,700	-0.30 ▼	-2.50	12,000	12,100	11,700	93,020	1,088,334,000
07/12/2016	12,000	0.10 ▲	0.84	11,900	12,000	11,600	20,370	244,440,000
06/12/2016	11,900	0.35 ▲	3.03	11,800	11,900	11,750	90,720	1,079,568,000
05/12/2016	11,550	0.00 ■■	0.00	11,550	11,550	11,550	0	0
02/12/2016	11,550	0.00 ■■	0.00	11,550	11,550	11,500	1,660	19,173,000
01/12/2016	11,550	0.05 ▲	0.43	11,500	11,600	11,500	21,970	253,753,500
30/11/2016	11,500	-0.10 ▼	-0.86	11,500	11,500	11,500	7,010	80,615,000
29/11/2016	11,600	0.10 ▲	0.87	11,500	11,600	11,500	4,720	54,752,000
28/11/2016	11,500	0.10 ▲	0.88	11,500	11,500	11,500	23,740	273,010,000
25/11/2016	11,400	-0.20 ▼	-1.72	11,400	11,400	11,400	200	2,280,000
24/11/2016	11,600	0.00 ■■	0.00	11,350	11,600	11,350	2,100	24,360,000
23/11/2016	11,600	0.10 ▲	0.87	11,500	11,600	11,500	3,720	43,152,000
22/11/2016	11,500	0.15 ▲	1.32	11,250	11,500	11,250	29,900	343,850,000
21/11/2016	11,350	0.05 ▲	0.44	11,250	11,500	11,250	13,620	154,587,000
18/11/2016	11,300	0.10 ▲	0.89	11,250	11,300	11,250	3,000	33,900,000
17/11/2016	11,200	-0.30 ▼	-2.61	11,400	11,550	11,200	29,230	327,376,000
16/11/2016	11,500	0.25 ▲	2.22	11,300	11,500	11,300	7,160	82,340,000
15/11/2016	11,250	-0.15 ▼	-1.32	11,500	11,500	11,250	32,630	367,087,500
14/11/2016	11,400	0.20 ▲	1.79	11,450	11,500	11,350	7,100	80,940,000
11/11/2016	11,200	-0.05 ▼	-0.44	11,450	11,500	11,200	14,410	161,392,000
10/11/2016	11,250	0.05 ▲	0.45	11,200	11,250	11,200	8,100	91,125,000
09/11/2016	11,200	-0.60 ▼	-5.08	11,500	11,500	11,000	27,900	312,480,000
08/11/2016	11,800	0.30 ▲	2.61	11,450	11,800	11,150	17,510	206,618,000
07/11/2016	11,500	0.40 ▲	3.60	11,100	11,500	11,100	7,540	86,710,000
04/11/2016	11,100	-0.05 ▼	-0.45	11,150	11,150	11,100	7,700	85,470,000
03/11/2016	11,150	0.05 ▲	0.45	11,200	11,450	11,150	68,490	763,663,500
02/11/2016	11,100	-0.30 ▼	-2.63	11,000	11,500	10,950	15,170	168,387,000
01/11/2016	11,400	0.10 ▲	0.88	11,200	11,400	11,200	9,670	110,238,000
31/10/2016	11,300	0.00 ■■	0.00	11,350	11,500	11,300	12,900	145,770,000
28/10/2016	11,300	0.15 ▲	1.35	11,000	11,300	11,000	8,720	98,536,000
27/10/2016	11,150	-0.05 ▼	-0.45	11,100	11,400	11,100	27,950	311,642,500
26/10/2016	11,200	-0.20 ▼	-1.75	11,200	11,500	11,200	22,550	252,560,000
25/10/2016	11,400	0.00 ■■	0.00	11,500	11,600	11,400	19,140	218,196,000
24/10/2016	11,400	0.20 ▲	1.79	11,000	11,400	10,800	54,960	626,544,000
21/10/2016	11,200	-0.60 ▼	-5.08	11,600	11,600	11,000	383,610	4,296,432,000
20/10/2016	11,800	-0.45 ▼	-3.67	12,250	12,400	11,500	225,860	2,665,148,000
19/10/2016	12,250	-0.35 ▼	-2.78	12,450	12,500	12,000	84,390	1,033,777,500
18/10/2016	12,600	0.10 ▲	0.80	12,700	12,700	12,500	38,970	491,022,000
17/10/2016	12,500	-0.60 ▼	-4.58	13,100	13,100	12,500	40,410	505,125,000
14/10/2016	13,100	-0.20 ▼	-1.50	13,300	13,300	12,500	88,180	1,155,158,000
13/10/2016	13,300	0.00 ■■	0.00	13,100	13,300	12,900	20,580	273,714,000
12/10/2016	13,300	0.40 ▲	3.10	13,000	13,400	13,000	114,460	1,522,318,000
11/10/2016	12,900	0.60 ▲	4.88	12,500	13,000	12,400	166,500	2,147,850,000
10/10/2016	12,300	-0.15 ▼	-1.20	12,350	12,500	12,300	75,200	924,960,000
07/10/2016	12,450	0.00 ■■	0.00	12,450	12,800	12,200	31,570	393,046,500
06/10/2016	12,450	0.00 ■■	0.00	12,300	12,450	12,300	24,760	308,262,000
05/10/2016	12,450	0.05 ▲	0.40	12,300	12,450	12,300	38,310	476,959,500
04/10/2016	12,400	0.00 ■■	0.00	12,400	12,400	12,000	31,700	393,080,000
03/10/2016	12,400	-0.05 ▼	-0.40	12,400	12,450	12,300	39,050	484,220,000
30/09/2016	12,450	-0.05 ▼	-0.40	12,300	12,500	12,300	24,030	299,173,500
29/09/2016	12,500	0.10 ▲	0.81	12,650	13,000	12,300	71,730	896,625,000
28/09/2016	12,400	0.50 ▲	4.20	12,400	12,600	12,300	129,980	1,611,752,000
27/09/2016	11,900	-0.50 ▼	-4.03	12,400	12,500	11,900	79,730	948,787,000
26/09/2016	12,400	0.20 ▲	1.64	12,200	12,600	12,200	19,030	235,972,000
23/09/2016	12,200	0.20 ▲	1.67	12,200	12,200	12,000	50,540	616,588,000
22/09/2016	12,000	-0.20 ▼	-1.64	12,100	12,200	12,000	47,150	565,800,000
21/09/2016	12,200	0.00 ■■	0.00	12,000	12,200	11,800	96,000	1,171,200,000
20/09/2016	12,200	0.00 ■■	0.00	12,100	12,300	11,900	92,170	1,124,474,000
19/09/2016	12,200	-0.20 ▼	-1.61	12,100	12,350	12,000	28,550	348,310,000
16/09/2016	12,400	0.00 ■■	0.00	12,300	12,400	12,000	22,510	279,124,000
15/09/2016	12,400	0.00 ■■	0.00	12,600	12,600	12,400	62,110	770,164,000
14/09/2016	12,400	0.10 ▲	0.81	12,200	12,800	12,200	62,070	769,668,000
13/09/2016	12,300	0.00 ■■	0.00	12,200	12,400	12,200	36,480	448,704,000
12/09/2016	12,300	-0.10 ▼	-0.81	12,250	12,400	12,200	26,780	329,394,000
09/09/2016	12,400	0.00 ■■	0.00	12,200	12,500	12,200	23,790	294,996,000
08/09/2016	12,400	-0.10 ▼	-0.80	12,400	12,500	12,300	57,360	711,264,000
07/09/2016	12,500	-0.10 ▼	-0.79	12,700	12,700	12,300	20,960	262,000,000
06/09/2016	12,600	0.20 ▲	1.61	12,400	12,600	12,200	41,060	517,356,000
05/09/2016	12,400	0.10 ▲	0.81	12,100	12,600	11,900	89,990	1,115,876,000
01/09/2016	12,300	-0.10 ▼	-0.81	12,300	12,400	12,100	54,020	664,446,000
31/08/2016	12,400	-0.10 ▼	-0.80	12,500	12,500	12,200	52,470	650,628,000
30/08/2016	12,500	0.20 ▲	1.63	12,300	12,600	12,300	64,180	802,250,000
29/08/2016	12,300	-0.20 ▼	-1.60	12,600	12,600	11,900	72,320	889,536,000
26/08/2016	12,500	0.50 ▲	4.17	12,200	12,500	12,100	99,710	1,246,375,000
25/08/2016	12,000	-0.20 ▼	-1.64	12,100	12,100	11,900	41,450	497,400,000
24/08/2016	12,200	0.20 ▲	1.67	12,000	12,300	12,000	61,780	753,716,000
23/08/2016	12,000	0.20 ▲	1.69	11,900	12,100	11,800	87,350	1,048,200,000
22/08/2016	11,800	0.40 ▲	3.51	11,500	12,000	11,500	54,470	642,746,000
19/08/2016	11,400	-0.30 ▼	-2.56	11,700	11,700	11,000	140,360	1,600,104,000
18/08/2016	11,700	-0.70 ▼	-5.65	12,200	12,200	11,700	100,610	1,177,137,000
17/08/2016	12,400	-0.50 ▼	-3.88	12,800	12,800	12,300	70,870	878,788,000
16/08/2016	12,900	0.20 ▲	1.57	13,300	13,300	12,700	87,850	1,133,265,000
15/08/2016	13,700	0.80 ▲	6.20	12,900	13,800	12,900	265,440	3,636,528,000
12/08/2016	12,900	-0.30 ▼	-2.27	13,200	13,200	12,800	28,160	363,264,000
11/08/2016	13,200	0.30 ▲	2.33	12,700	13,200	12,700	63,470	837,804,000
10/08/2016	12,900	0.00 ■■	0.00	12,900	12,900	12,500	64,490	831,921,000
09/08/2016	12,900	-0.10 ▼	-0.77	12,700	13,000	12,600	70,220	905,838,000
08/08/2016	13,000	-0.10 ▼	-0.76	13,100	13,100	12,700	28,520	370,760,000
05/08/2016	13,100	0.20 ▲	1.55	12,800	13,100	12,500	62,340	816,654,000
04/08/2016	12,900	-0.10 ▼	-0.77	13,000	13,400	12,800	107,860	1,391,394,000
03/08/2016	13,000	0.00 ■■	0.00	12,400	13,000	12,400	76,780	998,140,000
02/08/2016	13,000	-0.20 ▼	-1.52	13,200	13,300	12,800	73,640	957,320,000
01/08/2016	13,200	-0.40 ▼	-2.94	13,600	13,600	13,100	56,080	740,256,000
29/07/2016	13,600	0.00 ■■	0.00	13,900	13,900	13,600	50,470	686,392,000
28/07/2016	13,600	0.10 ▲	0.74	14,300	14,300	13,600	259,980	3,535,728,000
27/07/2016	13,500	0.70 ▲	5.47	12,800	13,600	12,800	388,790	5,248,665,000
26/07/2016	12,800	-0.80 ▼	-5.88	13,500	13,500	12,700	123,310	1,578,368,000
25/07/2016	13,600	0.10 ▲	0.74	13,600	13,900	13,600	193,480	2,631,328,000
22/07/2016	13,500	-0.50 ▼	-3.57	14,100	14,100	13,100	193,690	2,614,815,000
21/07/2016	14,000	0.80 ▲	6.06	13,400	14,100	13,200	224,560	3,143,840,000
20/07/2016	13,200	0.80 ▲	6.45	12,600	13,200	12,600	81,310	1,073,292,000
19/07/2016	12,400	-0.10 ▼	-0.80	13,000	13,200	12,400	49,860	618,264,000
18/07/2016	12,500	0.10 ▲	0.81	12,400	13,000	12,100	44,800	560,000,000
15/07/2016	12,400	-0.10 ▼	-0.80	13,000	13,000	12,100	38,040	471,696,000
14/07/2016	12,500	0.80 ▲	6.84	12,500	12,500	12,500	217,760	2,722,000,000
13/07/2016	11,700	0.70 ▲	6.36	11,700	11,700	11,700	25,440	297,648,000
12/07/2016	11,000	0.00 ■■	0.00	11,000	11,700	11,000	44,810	492,910,000
11/07/2016	11,000	-0.60 ▼	-5.17	12,000	12,400	11,000	81,780	899,580,000
08/07/2016	11,600	0.70 ▲	6.42	11,000	11,600	11,000	181,440	2,104,704,000
07/07/2016	10,900	0.70 ▲	6.86	10,400	10,900	10,400	94,970	1,035,173,000
06/07/2016	10,200	0.00 ■■	0.00	10,200	10,400	10,200	21,300	217,260,000
05/07/2016	10,200	0.00 ■■	0.00	10,200	10,300	10,200	11,450	116,790,000
04/07/2016	10,200	0.20 ▲	2.00	10,000	10,200	10,000	10,010	102,102,000
01/07/2016	10,000	0.00 ■■	0.00	10,000	10,300	10,000	14,670	146,700,000
30/06/2016	10,000	0.10 ▲	1.01	9,900	10,000	9,800	45,480	454,800,000
29/06/2016	9,900	-0.10 ▼	-1.00	9,600	10,000	9,500	23,920	236,808,000
28/06/2016	10,000	0.50 ▲	5.26	9,800	10,000	9,800	5,650	56,500,000
27/06/2016	9,500	-0.40 ▼	-4.04	9,900	9,900	9,500	14,600	138,700,000
24/06/2016	9,900	-0.30 ▼	-2.94	10,400	10,400	9,700	25,350	250,965,000
23/06/2016	10,200	0.10 ▲	0.99	10,100	10,200	10,000	41,000	418,200,000
22/06/2016	10,100	-0.10 ▼	-0.98	10,200	10,200	10,100	15,180	153,318,000
21/06/2016	10,200	0.10 ▲	0.99	10,100	10,200	10,100	27,540	280,908,000
20/06/2016	10,100	-0.20 ▼	-1.94	10,300	10,300	10,100	510	5,151,000
17/06/2016	10,300	-0.10 ▼	-0.96	10,100	10,300	10,000	10,530	108,459,000
16/06/2016	10,400	0.10 ▲	0.97	10,100	10,400	10,100	80	832,000
15/06/2016	10,300	-0.10 ▼	-0.96	10,400	10,400	10,200	20,900	215,270,000
14/06/2016	10,400	0.00 ■■	0.00	10,300	10,400	10,300	35,370	367,848,000
13/06/2016	10,400	0.00 ■■	0.00	10,400	10,600	10,400	2,210	22,984,000
10/06/2016	10,400	-0.10 ▼	-0.95	10,700	10,700	10,400	13,520	140,608,000
09/06/2016	10,500	0.00 ■■	0.00	10,600	10,600	10,400	21,470	225,435,000
08/06/2016	10,500	-0.10 ▼	-0.94	10,800	10,800	10,500	16,080	168,840,000
07/06/2016	10,600	0.10 ▲	0.95	10,400	10,600	10,400	32,330	342,698,000
06/06/2016	10,500	-0.10 ▼	-0.94	10,500	10,600	10,500	14,430	151,515,000
03/06/2016	10,600	0.20 ▲	1.92	10,400	10,600	10,400	57,310	607,486,000
02/06/2016	10,400	0.10 ▲	0.97	10,500	10,500	10,300	3,330	34,632,000
01/06/2016	10,300	0.00 ■■	0.00	10,400	10,400	10,300	12,550	129,265,000
31/05/2016	10,300	-0.30 ▼	-2.83	10,600	10,600	10,300	11,770	121,231,000
30/05/2016	10,600	0.30 ▲	2.91	10,500	10,600	10,300	4,270	45,262,000
27/05/2016	10,300	0.10 ▲	0.98	10,300	10,300	10,300	70	721,000
26/05/2016	10,200	-0.10 ▼	-0.97	10,300	10,300	10,200	38,080	388,416,000
25/05/2016	10,300	0.00 ■■	0.00	10,200	10,500	10,200	60,430	622,429,000
24/05/2016	10,300	0.10 ▲	0.98	10,200	10,300	10,100	28,790	296,537,000
23/05/2016	10,200	0.20 ▲	2.00	9,900	10,200	9,800	18,080	184,416,000
20/05/2016	10,000	0.00 ■■	0.00	10,300	10,300	10,000	22,450	224,500,000
19/05/2016	10,000	-0.30 ▼	-2.91	10,000	10,300	10,000	34,120	341,200,000
18/05/2016	10,300	0.00 ■■	0.00	9,800	10,400	9,800	4,970	51,191,000
17/05/2016	10,300	0.20 ▲	1.98	10,300	10,300	10,100	5,140	52,942,000
16/05/2016	10,100	0.30 ▲	3.06	9,900	10,400	9,900	37,570	379,457,000
13/05/2016	9,800	-0.60 ▼	-5.77	10,400	10,400	9,800	5,890	57,722,000
12/05/2016	10,400	0.20 ▲	1.96	10,200	10,900	9,800	94,910	987,064,000
11/05/2016	10,200	0.60 ▲	6.25	9,500	10,200	9,500	82,040	836,808,000
10/05/2016	9,600	-0.10 ▼	-1.03	9,600	9,800	9,500	6,130	58,848,000
09/05/2016	9,700	-0.20 ▼	-2.02	10,000	10,000	9,700	63,870	619,539,000
06/05/2016	9,900	0.20 ▲	2.06	9,800	10,100	9,800	20,630	204,237,000
05/05/2016	9,700	0.00 ■■	0.00	9,800	9,800	9,700	44,700	433,590,000
04/05/2016	9,700	-0.10 ▼	-1.02	9,600	9,800	9,600	74,280	720,516,000
29/04/2016	9,800	0.00 ■■	0.00	9,800	9,900	9,500	37,210	364,658,000
28/04/2016	9,800	0.00 ■■	0.00	9,800	9,800	9,600	18,040	176,792,000
27/04/2016	9,800	0.00 ■■	0.00	9,900	9,900	9,500	12,520	122,696,000
26/04/2016	9,800	0.20 ▲	2.08	9,600	9,800	9,500	33,230	325,654,000
25/04/2016	9,600	0.20 ▲	2.13	9,600	9,700	9,400	53,480	513,408,000
22/04/2016	9,400	0.00 ■■	0.00	9,400	9,400	9,400	40	376,000
21/04/2016	9,400	0.00 ■■	0.00	9,600	9,600	9,100	1,630	15,322,000
20/04/2016	9,400	0.10 ▲	1.08	9,100	9,400	9,000	3,520	33,088,000
19/04/2016	9,300	-0.30 ▼	-3.12	9,300	9,600	9,200	17,940	166,842,000
15/04/2016	9,600	0.20 ▲	2.13	9,600	9,600	9,500	5,740	55,104,000
14/04/2016	9,400	-0.20 ▼	-2.08	9,800	9,800	9,400	18,840	177,096,000
13/04/2016	9,600	-0.10 ▼	-1.03	9,300	9,700	9,300	2,380	22,848,000
12/04/2016	9,700	0.20 ▲	2.11	9,500	9,800	9,500	7,470	72,459,000
11/04/2016	9,500	-0.40 ▼	-4.04	10,100	10,100	9,500	22,770	216,315,000
08/04/2016	9,900	-0.10 ▼	-1.00	9,500	10,100	9,400	24,450	242,055,000
07/04/2016	10,000	-0.40 ▼	-3.85	10,100	10,200	10,000	10,470	104,700,000
06/04/2016	10,400	0.00 ■■	0.00	10,500	10,700	10,300	40,960	425,984,000
05/04/2016	10,400	0.60 ▲	6.12	10,000	10,400	9,700	30,320	315,328,000
04/04/2016	9,800	-0.20 ▼	-2.00	9,900	10,200	9,800	33,330	326,634,000
01/04/2016	10,000	0.00 ■■	0.00	10,000	10,500	9,900	62,680	626,800,000
31/03/2016	10,000	-0.40 ▼	-3.85	10,600	10,600	10,000	14,250	142,500,000
30/03/2016	10,400	0.00 ■■	0.00	10,100	10,600	10,100	77,400	804,960,000
29/03/2016	10,400	-0.10 ▼	-0.95	10,600	10,600	10,100	48,800	507,520,000
28/03/2016	10,500	0.30 ▲	2.94	10,000	10,800	10,000	31,000	325,500,000
25/03/2016	10,200	-0.20 ▼	-1.92	10,400	10,500	10,100	39,840	406,368,000
24/03/2016	10,400	0.40 ▲	4.00	10,000	10,700	10,000	101,230	1,052,792,000
23/03/2016	10,000	0.00 ■■	0.00	10,000	10,100	9,900	35,280	352,800,000
22/03/2016	10,000	0.40 ▲	4.17	9,800	10,000	9,500	35,110	351,100,000
21/03/2016	9,600	0.00 ■■	0.00	9,700	9,800	9,500	26,620	255,552,000
18/03/2016	9,600	0.20 ▲	2.13	9,300	9,900	9,200	8,510	81,696,000
17/03/2016	9,400	-0.10 ▼	-1.05	9,200	9,700	9,200	36,390	342,066,000
16/03/2016	9,500	-0.50 ▼	-5.00	9,800	9,900	9,500	40,400	383,800,000
15/03/2016	10,000	-0.20 ▼	-1.96	10,400	10,400	9,700	16,450	164,500,000
14/03/2016	10,200	0.60 ▲	6.25	9,900	10,200	9,900	142,580	1,454,316,000
11/03/2016	9,600	0.60 ▲	6.67	9,000	9,600	9,000	85,710	822,816,000
10/03/2016	9,000	-0.20 ▼	-2.17	9,100	9,200	9,000	17,210	154,890,000
09/03/2016	9,200	0.60 ▲	6.98	8,300	9,200	8,300	128,200	1,179,440,000
08/03/2016	8,600	0.10 ▲	1.18	8,400	8,900	8,400	7,530	64,758,000
07/03/2016	8,500	-0.30 ▼	-3.41	8,500	8,900	8,400	850	7,225,000
04/03/2016	8,800	0.20 ▲	2.33	9,000	9,000	8,500	17,110	150,568,000
03/03/2016	8,600	0.50 ▲	6.17	8,600	8,600	8,200	30,090	258,774,000
02/03/2016	8,100	-0.40 ▼	-4.71	8,400	8,600	8,100	10,680	86,508,000
01/03/2016	8,500	-0.30 ▼	-3.41	8,500	8,500	8,500	5,050	42,925,000
29/02/2016	8,800	0.00 ■■	0.00	9,000	9,000	8,400	11,110	97,768,000
26/02/2016	8,800	0.50 ▲	6.02	8,200	8,800	8,100	77,360	680,768,000
25/02/2016	8,300	-0.20 ▼	-2.35	8,300	8,300	8,300	50	415,000
24/02/2016	8,500	0.00 ■■	0.00	8,400	8,500	8,400	28,240	240,040,000
23/02/2016	8,500	0.10 ▲	1.19	8,400	8,500	8,400	130	1,105,000
22/02/2016	8,400	-0.10 ▼	-1.18	8,400	8,400	8,400	70	588,000
19/02/2016	8,500	0.20 ▲	2.41	8,200	8,500	8,200	450	3,825,000
18/02/2016	8,300	-0.10 ▼	-1.19	8,300	8,500	8,300	21,870	181,521,000
17/02/2016	8,400	0.00 ■■	0.00	8,500	8,500	8,400	30	252,000
16/02/2016	8,400	0.40 ▲	5.00	8,100	8,400	7,900	4,620	38,808,000
15/02/2016	8,000	-0.30 ▼	-3.61	8,300	8,300	8,000	44,200	353,600,000
05/02/2016	8,300	0.30 ▲	3.75	8,000	8,300	8,000	8,380	69,554,000
04/02/2016	8,000	0.10 ▲	1.27	8,000	8,100	7,800	6,700	53,600,000
03/02/2016	7,900	0.20 ▲	2.60	7,700	7,900	7,600	18,220	143,938,000
02/02/2016	7,700	-0.10 ▼	-1.28	7,800	7,800	7,700	5,110	39,347,000
01/02/2016	7,800	0.10 ▲	1.30	7,700	7,800	7,600	50,840	396,552,000
29/01/2016	7,700	0.00 ■■	0.00	7,700	7,700	7,700	20	154,000
28/01/2016	7,700	0.00 ■■	0.00	7,600	7,700	7,300	40,600	312,620,000
27/01/2016	7,700	0.10 ▲	1.32	7,600	7,700	7,500	25,030	192,731,000
26/01/2016	7,600	-0.20 ▼	-2.56	7,500	7,600	7,300	45,310	344,356,000
25/01/2016	7,800	0.40 ▲	5.41	7,500	7,800	7,400	45,320	353,496,000
22/01/2016	7,400	-0.20 ▼	-2.63	7,600	7,600	7,300	32,080	237,392,000
21/01/2016	7,600	0.00 ■■	0.00	7,600	7,600	7,500	143,480	1,090,448,000
20/01/2016	7,600	0.00 ■■	0.00	7,700	7,700	7,500	83,520	634,752,000
19/01/2016	7,600	0.10 ▲	1.33	7,500	7,600	7,400	5,220	39,672,000
18/01/2016	7,500	0.10 ▲	1.35	7,500	7,900	7,000	42,380	317,850,000
15/01/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,400	13,000	96,200,000
14/01/2016	7,400	-0.10 ▼	-1.33	7,400	7,500	7,400	38,000	281,200,000
13/01/2016	7,500	0.00 ■■	0.00	7,400	7,500	7,400	28,560	214,200,000
12/01/2016	7,500	0.30 ▲	4.17	7,500	7,500	7,300	23,940	179,550,000
11/01/2016	7,200	-0.30 ▼	-4.00	7,400	7,400	7,200	11,500	82,800,000
08/01/2016	7,500	0.10 ▲	1.35	7,400	7,500	7,400	44,000	330,000,000
07/01/2016	7,400	-0.10 ▼	-1.33	7,500	7,600	7,400	46,830	346,542,000
06/01/2016	7,500	-0.20 ▼	-2.60	7,700	7,700	7,500	6,000	45,000,000
05/01/2016	7,700	0.00 ■■	0.00	7,500	7,700	7,500	7,030	54,131,000
04/01/2016	7,700	-0.20 ▼	-2.53	7,500	7,700	7,500	3,140	24,178,000
31/12/2015	7,900	0.40 ▲	5.33	7,600	7,900	7,400	21,430	169,297,000
30/12/2015	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	910	6,825,000
29/12/2015	7,600	0.30 ▲	4.11	7,600	7,600	7,400	22,930	174,268,000
28/12/2015	7,300	-0.40 ▼	-5.19	7,500	7,500	7,300	10,630	77,599,000
25/12/2015	7,700	0.10 ▲	1.32	7,500	7,700	7,500	5,020	38,654,000
24/12/2015	7,600	0.00 ■■	0.00	7,300	7,600	7,300	2,210	16,796,000
23/12/2015	7,600	0.00 ■■	0.00	7,600	7,600	7,500	16,270	123,652,000
22/12/2015	7,600	0.10 ▲	1.33	7,500	7,600	7,300	10,420	79,192,000
21/12/2015	7,500	-0.10 ▼	-1.32	7,600	7,600	7,500	10,930	81,975,000
18/12/2015	7,600	-0.10 ▼	-1.30	7,700	7,700	7,300	12,820	97,432,000
17/12/2015	7,700	-0.10 ▼	-1.28	7,500	7,700	7,500	32,810	252,637,000
16/12/2015	7,800	0.00 ■■	0.00	7,500	7,800	7,500	20	156,000
15/12/2015	7,800	0.00 ■■	0.00	7,900	7,900	7,500	8,380	65,364,000
14/12/2015	7,800	0.20 ▲	2.63	7,700	7,800	7,700	18,010	140,478,000
11/12/2015	7,600	0.20 ▲	2.70	7,400	7,600	7,400	34,220	260,072,000
10/12/2015	7,400	-0.30 ▼	-3.90	7,500	7,600	7,400	12,030	89,022,000
09/12/2015	7,700	0.00 ■■	0.00	7,800	7,800	7,600	15,040	115,808,000
08/12/2015	7,700	0.00 ■■	0.00	7,700	7,700	7,600	40,710	313,467,000
07/12/2015	7,700	0.10 ▲	1.32	7,600	7,700	7,500	20,570	158,389,000
04/12/2015	7,600	0.00 ■■	0.00	7,500	7,600	7,400	6,930	52,668,000
03/12/2015	7,600	-0.10 ▼	-1.30	7,700	7,700	7,500	760	5,776,000
02/12/2015	7,700	0.40 ▲	5.48	7,600	7,700	7,300	1,470	11,319,000
01/12/2015	7,300	-0.20 ▼	-2.67	7,700	7,700	7,300	14,040	102,492,000
30/11/2015	7,500	0.00 ■■	0.00	7,800	7,800	7,300	16,020	120,150,000
27/11/2015	7,500	-0.20 ▼	-2.60	7,900	7,900	7,500	33,820	253,650,000
26/11/2015	7,700	0.00 ■■	0.00	7,700	7,800	7,700	26,940	207,438,000
25/11/2015	7,700	-0.10 ▼	-1.28	7,800	7,800	7,700	8,670	66,759,000
24/11/2015	7,800	0.00 ■■	0.00	7,700	7,800	7,600	23,890	186,342,000
23/11/2015	7,800	0.00 ■■	0.00	7,900	7,900	7,600	10,060	78,468,000
20/11/2015	7,800	0.30 ▲	4.00	7,500	7,900	7,500	45,490	354,822,000
19/11/2015	7,500	-0.30 ▼	-3.85	7,800	7,800	7,500	15,200	114,000,000
18/11/2015	7,800	-0.10 ▼	-1.27	7,900	7,900	7,500	14,390	112,242,000
17/11/2015	7,900	0.10 ▲	1.28	7,900	7,900	7,800	11,360	89,744,000
16/11/2015	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	31,560	246,168,000
13/11/2015	7,900	-0.10 ▼	-1.25	7,900	8,000	7,900	8,280	65,412,000
12/11/2015	8,000	0.00 ■■	0.00	8,000	8,000	7,900	27,590	220,720,000
11/11/2015	8,000	0.00 ■■	0.00	8,000	8,000	7,900	2,920	23,360,000
10/11/2015	8,000	0.20 ▲	2.56	7,800	8,000	7,800	59,410	475,280,000
09/11/2015	7,800	-0.10 ▼	-1.27	7,900	7,900	7,700	25,270	197,106,000
06/11/2015	7,900	0.20 ▲	2.60	7,700	7,900	7,700	28,880	228,152,000
05/11/2015	7,700	-0.30 ▼	-3.75	8,000	8,000	7,700	60,820	468,314,000
04/11/2015	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	42,110	336,880,000
03/11/2015	8,100	0.10 ▲	1.25	8,100	8,100	8,000	16,010	129,681,000
02/11/2015	8,000	-0.10 ▼	-1.23	8,100	8,200	8,000	8,220	65,760,000
30/10/2015	8,100	0.10 ▲	1.25	8,000	8,200	8,000	18,250	147,825,000
29/10/2015	8,000	0.10 ▲	1.27	8,000	8,000	7,900	14,250	114,000,000
28/10/2015	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	38,400	303,360,000
27/10/2015	8,000	0.00 ■■	0.00	8,200	8,200	8,000	25,490	203,920,000
26/10/2015	8,000	0.10 ▲	1.27	8,100	8,200	7,900	70,610	564,880,000
23/10/2015	7,900	-0.30 ▼	-3.66	8,100	8,200	7,900	34,840	275,236,000
22/10/2015	8,200	0.40 ▲	5.13	7,800	8,200	7,800	72,770	596,714,000
21/10/2015	7,800	0.00 ■■	0.00	8,000	8,000	7,800	14,960	116,688,000
20/10/2015	7,800	0.00 ■■	0.00	7,900	8,000	7,700	38,650	301,470,000
19/10/2015	7,800	-0.10 ▼	-1.27	7,800	8,000	7,700	45,930	358,254,000
16/10/2015	7,900	0.10 ▲	1.28	7,900	7,900	7,800	35,790	282,741,000
15/10/2015	7,800	-0.10 ▼	-1.27	7,900	7,900	7,500	80,040	624,312,000
14/10/2015	7,900	-0.10 ▼	-1.25	8,000	8,000	7,500	55,210	436,159,000
13/10/2015	8,000	0.00 ■■	0.00	8,000	8,000	7,700	67,260	538,080,000
12/10/2015	8,000	0.00 ■■	0.00	8,000	8,100	8,000	19,570	156,560,000
09/10/2015	8,000	0.10 ▲	1.27	8,000	8,300	8,000	39,650	317,200,000
08/10/2015	7,900	0.00 ■■	0.00	7,900	8,000	7,900	17,860	141,094,000
07/10/2015	7,900	-0.30 ▼	-3.66	8,100	8,100	7,900	18,630	147,177,000
06/10/2015	8,200	0.20 ▲	2.50	8,200	8,200	8,000	9,620	78,884,000
05/10/2015	8,000	0.10 ▲	1.27	8,000	8,100	7,900	15,880	127,040,000
02/10/2015	7,900	0.00 ■■	0.00	7,900	8,000	7,800	122,250	965,775,000
01/10/2015	7,900	0.10 ▲	1.28	7,800	8,000	7,700	30,610	241,819,000
30/09/2015	7,800	-0.10 ▼	-1.27	8,000	8,000	7,800	600	4,680,000
29/09/2015	7,900	0.00 ■■	0.00	7,900	8,000	7,800	48,060	379,674,000
28/09/2015	7,900	0.00 ■■	0.00	8,000	8,200	7,900	43,460	343,334,000
25/09/2015	7,900	0.00 ■■	0.00	7,900	8,000	7,900	15,890	125,531,000
24/09/2015	7,900	0.00 ■■	0.00	8,000	8,300	7,900	70,740	558,846,000
23/09/2015	7,900	0.50 ▲	6.76	7,600	7,900	7,500	101,650	803,035,000
22/09/2015	7,400	0.00 ■■	0.00	7,400	7,700	7,300	27,690	204,906,000
21/09/2015	7,400	0.10 ▲	1.37	7,400	7,500	7,200	58,750	434,750,000
18/09/2015	7,300	-0.20 ▼	-2.67	7,500	7,500	7,300	22,510	164,323,000
17/09/2015	7,500	0.10 ▲	1.35	7,300	7,500	7,200	5,650	42,375,000
16/09/2015	7,400	0.20 ▲	2.78	7,200	7,400	7,200	6,790	50,246,000
15/09/2015	7,200	-0.40 ▼	-5.26	7,700	7,700	7,200	51,920	373,824,000
14/09/2015	7,600	0.10 ▲	1.33	7,400	7,600	7,400	8,990	68,324,000
11/09/2015	7,500	0.20 ▲	2.74	7,500	7,800	7,500	76,890	576,675,000
10/09/2015	7,300	0.40 ▲	5.80	7,000	7,300	7,000	77,930	568,889,000
09/09/2015	6,900	-0.20 ▼	-2.82	7,300	7,300	6,900	560	3,864,000
08/09/2015	7,100	0.30 ▲	4.41	6,800	7,100	6,800	15,500	110,050,000
07/09/2015	6,800	-0.20 ▼	-2.86	7,000	7,200	6,700	51,930	353,124,000
04/09/2015	7,000	0.10 ▲	1.45	7,100	7,200	7,000	13,720	96,040,000
03/09/2015	6,900	-0.20 ▼	-2.82	7,100	7,300	6,900	60,600	418,140,000
01/09/2015	7,100	0.10 ▲	1.43	7,200	7,300	6,900	56,670	402,357,000
31/08/2015	7,000	-0.10 ▼	-1.41	7,300	7,300	6,800	52,220	365,540,000
28/08/2015	7,100	-0.10 ▼	-1.39	7,000	7,200	7,000	28,760	204,196,000
27/08/2015	7,200	0.00 ■■	0.00	7,300	7,300	7,200	7,100	51,120,000
26/08/2015	7,200	0.30 ▲	4.35	6,900	7,200	6,900	14,080	101,376,000
25/08/2015	6,900	-0.30 ▼	-4.17	6,900	7,000	6,700	28,540	196,926,000
24/08/2015	7,200	-0.20 ▼	-2.70	7,200	7,300	6,900	67,950	489,240,000
21/08/2015	7,400	-0.30 ▼	-3.90	7,500	7,500	7,200	28,060	207,644,000
20/08/2015	7,700	-0.10 ▼	-1.28	7,700	7,800	7,600	1,080	8,316,000
19/08/2015	7,800	0.00 ■■	0.00	7,700	7,800	7,500	14,110	110,058,000
18/08/2015	7,800	0.00 ■■	0.00	7,600	7,800	7,500	47,040	366,912,000
17/08/2015	7,800	0.00 ■■	0.00	8,200	8,200	7,500	85,020	663,156,000
14/08/2015	7,800	0.00 ■■	0.00	8,100	8,100	7,600	9,630	75,114,000
13/08/2015	7,800	0.00 ■■	0.00	7,800	8,100	7,700	26,610	207,558,000
12/08/2015	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	19,240	150,072,000
11/08/2015	8,000	-0.40 ▼	-4.76	8,000	8,300	8,000	42,070	336,560,000
10/08/2015	8,400	0.00 ■■	0.00	8,100	8,400	8,000	95,020	798,168,000
07/08/2015	8,400	0.30 ▲	3.70	8,100	8,500	8,000	72,230	606,732,000
06/08/2015	8,100	-0.10 ▼	-1.22	8,100	8,300	8,100	96,680	783,108,000
05/08/2015	8,200	0.00 ■■	0.00	8,100	8,300	8,100	31,330	256,906,000
04/08/2015	8,200	-0.10 ▼	-1.20	8,300	8,300	7,900	15,670	128,494,000
03/08/2015	8,300	0.30 ▲	3.75	8,100	8,500	7,700	89,160	740,028,000
31/07/2015	8,000	0.50 ▲	6.67	7,800	8,000	7,600	89,070	712,560,000
30/07/2015	7,500	-0.20 ▼	-2.60	7,800	7,800	7,500	9,980	74,850,000
29/07/2015	7,700	0.00 ■■	0.00	7,800	7,800	7,300	90,740	698,698,000
28/07/2015	7,700	-0.10 ▼	-1.28	8,000	8,000	7,500	40,370	310,849,000
27/07/2015	7,800	-0.40 ▼	-4.88	7,900	8,100	7,800	39,280	306,384,000
24/07/2015	8,200	0.40 ▲	5.13	7,900	8,300	7,400	69,010	565,882,000
23/07/2015	7,800	0.40 ▲	5.41	7,400	7,800	7,400	59,970	467,766,000
22/07/2015	7,400	0.00 ■■	0.00	7,600	7,600	7,300	14,100	104,340,000
21/07/2015	7,400	-0.50 ▼	-6.33	8,000	8,000	7,400	215,350	1,593,590,000
20/07/2015	7,900	-0.40 ▼	-4.82	8,200	8,200	7,800	76,600	605,140,000
17/07/2015	8,300	0.10 ▲	1.22	8,000	8,300	8,000	11,950	99,185,000
16/07/2015	8,200	-0.20 ▼	-2.38	8,200	8,200	7,900	23,440	192,208,000
15/07/2015	8,400	0.10 ▲	1.20	8,200	8,400	8,200	1,680	14,112,000
14/07/2015	8,300	0.40 ▲	5.06	8,000	8,400	8,000	37,870	314,321,000
13/07/2015	7,900	-0.40 ▼	-4.82	8,200	8,300	7,900	22,190	175,301,000
10/07/2015	8,300	0.10 ▲	1.22	8,400	8,400	7,800	46,090	382,547,000
09/07/2015	8,200	0.10 ▲	1.23	8,300	8,400	8,000	23,160	189,912,000
08/07/2015	8,100	-0.10 ▼	-1.22	8,200	8,300	8,100	46,410	375,921,000
07/07/2015	8,200	-0.30 ▼	-3.53	8,500	8,500	8,100	147,980	1,213,436,000
06/07/2015	8,500	-0.30 ▼	-3.41	8,600	8,800	8,200	124,520	1,058,420,000
03/07/2015	8,800	0.40 ▲	4.76	8,500	8,800	8,500	5,220	45,936,000
02/07/2015	8,400	-0.40 ▼	-4.55	8,800	8,800	8,200	127,870	1,074,108,000
01/07/2015	8,800	-0.10 ▼	-1.12	8,600	8,900	8,300	62,490	549,912,000
30/06/2015	8,900	-0.10 ▼	-1.11	9,100	9,100	8,400	97,520	867,928,000
29/06/2015	9,000	-0.30 ▼	-3.23	9,500	9,500	8,700	24,380	219,420,000
26/06/2015	9,300	-0.60 ▼	-6.06	9,700	9,700	9,300	64,410	599,013,000
25/06/2015	9,900	0.00 ■■	0.00	9,900	9,900	9,600	6,380	63,162,000
24/06/2015	9,900	0.20 ▲	2.06	9,700	9,900	9,100	119,960	1,187,604,000
23/06/2015	9,700	0.40 ▲	4.30	8,900	9,900	8,900	88,400	857,480,000
22/06/2015	9,300	0.20 ▲	2.20	9,000	9,400	9,000	3,370	31,341,000
19/06/2015	9,100	0.00 ■■	0.00	9,200	9,300	9,000	26,390	240,149,000
18/06/2015	9,100	0.10 ▲	1.11	9,300	9,300	8,900	16,660	151,606,000
17/06/2015	9,000	-0.10 ▼	-1.10	9,100	9,100	8,700	11,000	99,000,000
16/06/2015	9,100	0.00 ■■	0.00	8,900	9,100	8,900	17,670	160,797,000
15/06/2015	9,100	0.20 ▲	2.25	9,100	9,100	8,900	14,770	134,407,000
12/06/2015	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	21,110	187,879,000
11/06/2015	9,000	0.00 ■■	0.00	9,000	9,000	8,600	22,070	198,630,000
10/06/2015	9,000	0.10 ▲	1.12	9,000	9,000	9,000	820	7,380,000
09/06/2015	8,900	-0.10 ▼	-1.11	9,100	9,100	8,900	3,410	30,349,000
08/06/2015	9,000	0.50 ▲	5.88	8,900	9,000	8,700	103,120	928,080,000
05/06/2015	8,500	-0.40 ▼	-4.49	8,600	8,800	8,500	44,050	374,425,000
04/06/2015	8,900	0.40 ▲	4.71	9,000	9,000	8,600	13,210	117,569,000
03/06/2015	8,500	-0.20 ▼	-2.30	8,500	8,900	8,500	3,280	27,880,000
02/06/2015	8,700	-0.30 ▼	-3.33	9,000	9,000	8,700	15,730	136,851,000
01/06/2015	9,000	0.00 ■■	0.00	9,100	9,100	8,800	12,770	114,930,000
29/05/2015	9,000	0.00 ■■	0.00	9,100	9,100	8,900	13,600	122,400,000
28/05/2015	9,000	0.40 ▲	4.65	8,500	9,200	8,500	83,120	748,080,000
27/05/2015	8,600	-0.20 ▼	-2.27	8,400	8,800	8,400	3,710	31,906,000
26/05/2015	8,800	0.10 ▲	1.15	8,800	8,800	8,600	31,400	276,320,000
25/05/2015	8,700	0.10 ▲	1.16	8,500	8,700	8,500	27,120	235,944,000
22/05/2015	8,600	0.20 ▲	2.38	8,500	8,700	8,400	23,900	205,540,000
21/05/2015	8,400	0.50 ▲	6.33	8,300	8,400	8,200	29,380	246,792,000
20/05/2015	7,900	0.30 ▲	3.95	7,800	8,100	7,800	22,600	178,540,000
19/05/2015	7,600	-0.20 ▼	-2.56	7,700	7,900	7,600	8,150	61,940,000
18/05/2015	7,800	-0.30 ▼	-3.70	8,100	8,100	7,700	14,210	110,838,000
15/05/2015	8,100	0.20 ▲	2.53	8,400	8,400	8,100	2,590	20,979,000
14/05/2015	7,900	-0.30 ▼	-3.66	8,500	8,700	7,900	4,090	32,311,000
13/05/2015	8,200	0.00 ■■	0.00	8,700	8,700	8,200	13,240	108,568,000
12/05/2015	8,200	-0.30 ▼	-3.53	8,800	8,800	8,200	5,710	46,822,000
11/05/2015	9,000	-0.20 ▼	-2.17	9,100	9,100	8,900	11,830	106,470,000
08/05/2015	9,200	0.30 ▲	3.37	8,800	9,200	8,700	40,430	371,956,000
07/05/2015	8,900	0.00 ■■	0.00	8,800	8,900	8,700	11,120	98,968,000
06/05/2015	8,900	0.00 ■■	0.00	8,900	9,000	8,700	23,460	208,794,000
05/05/2015	8,900	0.00 ■■	0.00	8,600	8,900	8,600	23,220	206,658,000
04/05/2015	8,900	-0.20 ▼	-2.20	9,100	9,100	8,700	6,600	58,740,000
27/04/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,000	30,680	279,188,000
24/04/2015	9,100	0.20 ▲	2.25	9,000	9,100	9,000	17,080	155,428,000
23/04/2015	8,900	0.20 ▲	2.30	9,000	9,000	8,700	15,050	133,945,000
22/04/2015	8,700	0.10 ▲	1.16	8,900	9,000	8,700	15,240	132,588,000
21/04/2015	8,600	-0.20 ▼	-2.27	8,800	9,200	8,600	7,430	63,898,000
20/04/2015	8,800	-0.10 ▼	-1.12	9,100	9,100	8,800	1,570	13,816,000
17/04/2015	8,900	-0.30 ▼	-3.26	9,200	9,200	8,900	22,010	195,889,000
16/04/2015	9,200	0.00 ■■	0.00	9,200	9,300	8,800	12,810	117,852,000
15/04/2015	9,200	0.00 ■■	0.00	9,200	9,200	9,000	310	2,852,000
14/04/2015	9,200	0.00 ■■	0.00	9,300	9,300	8,600	19,150	176,180,000
13/04/2015	9,200	-0.10 ▼	-1.08	9,400	9,500	9,200	24,080	221,536,000
10/04/2015	9,300	0.00 ■■	0.00	9,300	9,300	9,200	16,780	156,054,000
09/04/2015	9,300	0.50 ▲	5.68	8,800	9,400	8,300	57,070	530,751,000
08/04/2015	8,800	-0.10 ▼	-1.12	9,000	9,000	8,600	3,660	32,208,000
07/04/2015	8,900	0.10 ▲	1.14	8,800	9,000	8,800	15,140	134,746,000
06/04/2015	8,800	0.10 ▲	1.15	8,800	8,800	8,600	690	6,072,000
03/04/2015	8,700	-0.10 ▼	-1.14	8,800	8,800	8,600	6,570	57,159,000
02/04/2015	8,800	0.20 ▲	2.33	8,800	8,900	8,300	65,240	574,112,000
01/04/2015	8,600	-0.10 ▼	-1.15	8,600	8,800	8,400	41,580	357,588,000
31/03/2015	8,700	0.10 ▲	1.16	8,600	8,900	8,600	9,750	84,825,000
30/03/2015	8,600	-0.10 ▼	-1.15	8,700	8,900	8,600	13,540	116,444,000
27/03/2015	8,700	-0.20 ▼	-2.25	9,100	9,100	8,700	12,510	108,837,000
26/03/2015	8,900	-0.20 ▼	-2.20	9,100	9,200	8,900	23,230	206,747,000
25/03/2015	9,100	0.00 ■■	0.00	9,000	9,100	8,900	7,450	67,795,000
24/03/2015	9,100	0.00 ■■	0.00	9,100	9,100	9,000	9,950	90,545,000
23/03/2015	9,100	-0.30 ▼	-3.19	9,300	9,400	9,100	10,470	95,277,000
20/03/2015	9,400	0.20 ▲	2.17	9,200	9,400	9,100	15,290	143,726,000
19/03/2015	9,200	-0.10 ▼	-1.08	9,500	9,500	8,900	37,860	348,312,000
18/03/2015	9,300	-0.20 ▼	-2.11	9,500	9,500	9,300	28,080	261,144,000
17/03/2015	9,500	0.20 ▲	2.15	9,200	9,500	9,200	17,520	166,440,000
16/03/2015	9,300	-0.30 ▼	-3.12	9,600	9,700	9,300	65,230	606,639,000
13/03/2015	9,600	0.60 ▲	6.67	9,000	9,600	9,000	116,950	1,122,720,000
12/03/2015	9,000	-0.20 ▼	-2.17	9,100	9,200	8,900	23,700	213,300,000
11/03/2015	9,200	0.20 ▲	2.22	9,300	9,300	8,800	6,230	57,316,000
10/03/2015	9,000	-0.40 ▼	-4.26	8,900	9,300	8,900	32,970	296,730,000
09/03/2015	9,400	-0.10 ▼	-1.05	9,000	9,400	8,900	75,430	709,042,000
06/03/2015	9,500	0.00 ■■	0.00	9,500	9,500	9,400	4,040	38,380,000
05/03/2015	9,500	0.00 ■■	0.00	9,400	9,500	9,000	6,630	62,985,000
04/03/2015	9,500	0.00 ■■	0.00	9,600	9,600	9,400	9,700	92,150,000
03/03/2015	9,500	0.20 ▲	2.15	9,300	9,500	9,300	19,540	185,630,000
02/03/2015	9,300	-0.20 ▼	-2.11	9,300	9,500	9,300	5,900	54,870,000
27/02/2015	9,500	0.10 ▲	1.06	9,200	9,600	9,200	10,330	98,135,000
26/02/2015	9,400	0.00 ■■	0.00	9,400	9,500	9,400	700	6,580,000
25/02/2015	9,400	0.00 ■■	0.00	9,400	9,500	9,000	4,590	43,146,000
24/02/2015	9,400	0.00 ■■	0.00	9,400	9,500	9,400	3,240	30,456,000
13/02/2015	9,400	0.00 ■■	0.00	9,600	9,600	9,200	2,500	23,500,000
12/02/2015	9,400	0.10 ▲	1.08	9,400	9,400	9,200	2,920	27,448,000
11/02/2015	9,300	0.10 ▲	1.09	9,100	9,300	9,100	4,620	42,966,000
10/02/2015	9,200	0.10 ▲	1.10	9,200	9,200	8,500	3,260	29,992,000
09/02/2015	9,100	0.00 ■■	0.00	8,900	9,200	8,900	3,740	34,034,000
06/02/2015	9,100	0.30 ▲	3.41	9,200	9,200	9,100	1,030	9,373,000
05/02/2015	8,800	-0.50 ▼	-5.38	9,300	9,300	8,800	8,200	72,160,000
04/02/2015	9,300	0.10 ▲	1.09	9,300	9,300	8,800	1,420	13,206,000
03/02/2015	9,200	-0.20 ▼	-2.13	9,500	9,500	9,200	2,250	20,700,000
02/02/2015	9,400	0.00 ■■	0.00	9,500	9,500	9,200	470	4,418,000
30/01/2015	9,400	-0.20 ▼	-2.08	9,700	9,700	9,400	9,190	86,386,000
29/01/2015	9,600	0.10 ▲	1.05	9,600	9,600	9,500	37,800	362,880,000
28/01/2015	9,500	0.00 ■■	0.00	9,500	9,600	9,500	17,860	169,670,000
27/01/2015	9,500	-0.10 ▼	-1.04	9,400	9,700	9,400	12,350	117,325,000
26/01/2015	9,600	-0.20 ▼	-2.04	9,800	9,800	9,600	7,600	72,960,000
23/01/2015	9,800	0.10 ▲	1.03	9,700	9,800	9,700	8,720	85,456,000
22/01/2015	9,700	0.10 ▲	1.04	9,800	9,800	9,400	20,070	194,679,000
21/01/2015	9,600	0.00 ■■	0.00	9,800	9,800	9,600	3,030	29,088,000
20/01/2015	9,600	0.00 ■■	0.00	9,600	9,600	9,600	20,710	198,816,000
19/01/2015	9,600	0.10 ▲	1.05	9,800	9,800	9,500	89,370	857,952,000
16/01/2015	9,500	0.00 ■■	0.00	9,500	9,900	9,500	38,870	369,265,000
15/01/2015	9,500	0.00 ■■	0.00	9,400	9,600	9,400	15,140	143,830,000
14/01/2015	9,500	0.10 ▲	1.06	9,400	9,600	9,400	13,320	126,540,000
13/01/2015	9,400	-0.20 ▼	-2.08	9,400	9,500	9,300	26,280	247,032,000
12/01/2015	9,600	0.00 ■■	0.00	9,300	9,600	9,200	13,720	131,712,000
09/01/2015	9,600	-0.10 ▼	-1.03	9,600	9,700	9,300	8,320	79,872,000
08/01/2015	9,700	-0.20 ▼	-2.02	9,900	9,900	9,700	1,610	15,617,000
07/01/2015	9,900	0.30 ▲	3.12	9,600	9,900	9,500	102,410	1,013,859,000
06/01/2015	9,600	0.00 ■■	0.00	9,400	9,700	9,100	13,810	132,576,000
05/01/2015	9,600	0.30 ▲	3.23	9,500	9,600	9,500	660	6,336,000
31/12/2014	9,300	0.60 ▲	6.90	9,300	9,300	8,800	41,960	390,228,000
30/12/2014	8,700	0.00 ■■	0.00	8,700	8,700	8,600	27,100	235,770,000
29/12/2014	8,700	-0.60 ▼	-6.45	9,200	9,200	8,700	76,320	663,984,000
26/12/2014	9,300	0.00 ■■	0.00	9,300	9,400	9,300	5,600	52,080,000
25/12/2014	9,300	0.00 ■■	0.00	9,300	9,600	9,300	24,800	230,640,000
24/12/2014	9,300	0.10 ▲	1.09	9,400	9,500	9,200	9,250	86,025,000
23/12/2014	9,200	-0.10 ▼	-1.08	9,500	9,500	9,200	4,670	42,964,000
22/12/2014	9,300	0.10 ▲	1.09	9,700	9,700	9,300	5,930	55,149,000
19/12/2014	9,200	-0.40 ▼	-4.17	9,400	9,500	9,200	22,600	207,920,000
18/12/2014	9,600	0.20 ▲	2.13	9,400	9,600	9,400	41,840	401,664,000
17/12/2014	9,400	-0.40 ▼	-4.08	9,600	9,900	9,200	60,510	568,794,000
16/12/2014	9,800	-0.10 ▼	-1.01	9,900	10,100	9,600	36,280	355,544,000
15/12/2014	9,900	0.00 ■■	0.00	10,000	10,300	9,900	21,880	216,612,000
12/12/2014	9,900	0.30 ▲	3.12	9,800	9,900	9,700	45,580	451,242,000
11/12/2014	9,600	-0.10 ▼	-1.03	9,400	9,800	9,400	17,390	166,944,000
10/12/2014	9,700	0.30 ▲	3.19	9,700	10,000	9,400	45,650	442,805,000
09/12/2014	9,400	-0.50 ▼	-5.05	9,700	9,900	9,400	54,880	515,872,000
08/12/2014	9,900	-0.10 ▼	-1.00	10,000	10,000	9,600	35,790	354,321,000
05/12/2014	10,000	-0.10 ▼	-0.99	9,900	10,100	9,400	1,840	18,400,000
04/12/2014	10,100	-0.10 ▼	-0.98	10,200	10,200	10,000	10,120	102,212,000
03/12/2014	10,200	0.00 ■■	0.00	10,000	10,200	10,000	43,750	446,250,000
02/12/2014	10,200	0.00 ■■	0.00	10,200	10,200	10,000	6,410	65,382,000
01/12/2014	10,200	0.00 ■■	0.00	10,200	10,200	10,000	39,780	405,756,000
28/11/2014	10,200	0.30 ▲	3.03	9,600	10,300	9,500	70,800	722,160,000
27/11/2014	9,900	0.00 ■■	0.00	9,600	9,900	9,600	3,150	31,185,000
26/11/2014	9,900	-0.30 ▼	-2.94	10,000	10,100	9,800	42,110	416,889,000
25/11/2014	10,200	0.40 ▲	4.08	9,700	10,200	9,600	75,680	771,936,000
24/11/2014	9,800	-0.10 ▼	-1.01	10,000	10,000	9,500	7,540	73,892,000
21/11/2014	9,900	-0.30 ▼	-2.94	10,200	10,200	9,900	85,610	847,539,000
20/11/2014	10,200	0.00 ■■	0.00	10,300	10,300	10,100	68,880	702,576,000
19/11/2014	10,200	-0.10 ▼	-0.97	10,400	10,500	10,000	119,240	1,216,248,000
18/11/2014	10,300	-0.20 ▼	-1.90	10,400	10,600	10,300	86,120	887,036,000
17/11/2014	10,500	-0.10 ▼	-0.94	10,500	10,800	10,300	27,420	287,910,000
14/11/2014	10,600	-0.20 ▼	-1.85	10,700	10,700	10,400	120,610	1,278,466,000
13/11/2014	10,800	0.10 ▲	0.93	10,900	10,900	10,600	101,730	1,098,684,000
12/11/2014	10,700	-0.10 ▼	-0.93	10,500	10,800	10,500	49,510	529,757,000
11/11/2014	10,800	0.30 ▲	2.86	10,400	10,800	10,400	128,960	1,392,768,000
10/11/2014	10,500	-0.30 ▼	-2.78	10,800	11,100	10,500	88,840	932,820,000
07/11/2014	10,800	0.20 ▲	1.89	10,800	10,900	10,600	88,900	960,120,000
06/11/2014	10,600	-0.20 ▼	-1.85	10,600	11,000	10,600	103,120	1,093,072,000
05/11/2014	10,800	-0.30 ▼	-2.70	11,300	11,300	10,700	120,060	1,296,648,000
04/11/2014	11,100	0.70 ▲	6.73	10,900	11,100	10,600	581,770	6,457,647,000
03/11/2014	10,400	0.60 ▲	6.12	10,200	10,400	10,000	245,350	2,551,640,000
31/10/2014	9,800	0.50 ▲	5.38	9,000	9,800	9,000	67,330	659,834,000
30/10/2014	9,300	-0.30 ▼	-3.12	9,200	9,700	9,200	42,340	393,762,000
29/10/2014	9,600	0.40 ▲	4.35	9,100	9,600	9,100	82,110	788,256,000
28/10/2014	9,200	0.00 ■■	0.00	9,200	9,200	8,900	54,190	498,548,000
27/10/2014	9,200	-0.60 ▼	-6.12	9,400	9,600	9,200	102,950	947,140,000
24/10/2014	9,800	-0.20 ▼	-2.00	10,100	10,100	9,500	70,710	692,958,000
23/10/2014	10,000	-0.30 ▼	-2.91	10,100	10,100	9,700	183,240	1,832,400,000
22/10/2014	10,300	0.10 ▲	0.98	10,200	10,300	10,000	53,460	550,638,000
21/10/2014	10,200	-0.20 ▼	-1.92	10,400	10,500	10,100	40,650	414,630,000
20/10/2014	10,400	0.10 ▲	0.97	10,200	10,500	10,200	57,780	600,912,000
17/10/2014	10,300	-0.10 ▼	-0.96	10,200	10,500	9,900	95,740	986,122,000
16/10/2014	10,400	-0.50 ▼	-4.59	10,900	10,900	10,200	103,660	1,078,064,000
15/10/2014	10,900	0.10 ▲	0.93	10,400	10,900	10,100	367,700	4,007,930,000
14/10/2014	10,800	-0.10 ▼	-0.92	10,900	11,000	10,800	140,160	1,513,728,000
13/10/2014	11,400	-0.30 ▼	-2.56	11,600	11,700	11,300	47,350	539,790,000
10/10/2014	11,700	0.40 ▲	3.54	11,800	12,000	11,500	426,170	4,986,189,000
09/10/2014	11,300	-0.70 ▼	-5.83	11,400	11,800	11,200	742,430	8,389,459,000
08/10/2014	12,000	-0.80 ▼	-6.25	12,900	12,900	12,000	510,050	6,120,600,000
07/10/2014	12,800	0.00 ■■	0.00	12,800	13,000	12,400	222,800	2,851,840,000
06/10/2014	12,800	0.80 ▲	6.67	12,300	12,800	12,300	305,530	3,910,784,000
03/10/2014	12,000	0.10 ▲	0.84	11,800	12,300	11,600	362,480	4,349,760,000
02/10/2014	11,900	0.20 ▲	1.71	11,200	12,000	11,100	439,690	5,232,311,000
01/10/2014	11,700	0.60 ▲	5.41	11,100	11,800	11,000	360,030	4,212,351,000
30/09/2014	11,100	0.70 ▲	6.73	10,600	11,100	10,400	716,040	7,948,044,000
29/09/2014	10,400	0.60 ▲	6.12	9,800	10,400	9,500	734,810	7,642,024,000
26/09/2014	9,800	-0.10 ▼	-1.01	9,300	10,100	9,300	259,850	2,546,530,000
25/09/2014	9,900	0.60 ▲	6.45	9,300	9,900	9,100	357,020	3,534,498,000
24/09/2014	9,300	-0.10 ▼	-1.06	9,400	9,400	9,100	274,850	2,556,105,000
23/09/2014	9,400	0.60 ▲	6.82	8,900	9,400	8,800	641,070	6,026,058,000
22/09/2014	8,800	0.50 ▲	6.02	8,800	8,800	8,800	516,820	4,548,016,000
19/09/2014	8,300	-0.10 ▼	-1.19	8,200	8,600	8,200	133,640	1,109,212,000
18/09/2014	8,400	0.50 ▲	6.33	8,400	8,400	8,000	683,910	5,744,844,000
17/09/2014	7,900	0.20 ▲	2.60	7,800	8,200	7,800	340,950	2,693,505,000
16/09/2014	7,700	0.00 ■■	0.00	7,500	7,700	7,500	116,070	893,739,000
15/09/2014	7,700	0.10 ▲	1.32	7,800	7,800	7,600	72,980	561,946,000
12/09/2014	7,600	0.00 ■■	0.00	7,700	7,700	7,500	67,780	515,128,000
11/09/2014	7,600	0.10 ▲	1.33	7,300	7,700	7,300	141,110	1,072,436,000
10/09/2014	7,500	0.00 ■■	0.00	7,600	7,600	7,100	121,980	914,850,000
09/09/2014	7,500	-0.40 ▼	-5.06	7,800	8,000	7,400	300,960	2,257,200,000
08/09/2014	7,900	0.10 ▲	1.28	7,800	8,000	7,700	166,740	1,317,246,000
05/09/2014	7,800	0.10 ▲	1.30	7,900	7,900	7,600	197,440	1,540,032,000
04/09/2014	7,700	-0.20 ▼	-2.53	8,000	8,000	7,600	86,200	663,740,000
03/09/2014	7,900	0.20 ▲	2.60	8,000	8,100	7,800	43,890	346,731,000
29/08/2014	7,700	0.10 ▲	1.32	7,400	7,800	7,400	208,190	1,603,063,000
28/08/2014	7,600	0.00 ■■	0.00	7,300	7,600	7,300	82,920	630,192,000
27/08/2014	7,600	0.10 ▲	1.33	7,600	7,600	7,400	111,260	845,576,000
26/08/2014	7,500	-0.10 ▼	-1.32	7,600	7,700	7,400	155,610	1,167,075,000
25/08/2014	7,600	-0.10 ▼	-1.30	7,700	7,900	7,600	113,290	861,004,000
22/08/2014	7,700	-0.10 ▼	-1.28	7,900	7,900	7,600	75,380	580,426,000
21/08/2014	7,800	0.40 ▲	5.41	7,500	7,900	7,400	370,340	2,888,652,000
20/08/2014	7,400	-0.20 ▼	-2.63	7,600	7,600	7,300	134,250	993,450,000
19/08/2014	7,600	0.00 ■■	0.00	7,500	7,700	7,300	111,530	847,628,000
18/08/2014	7,600	0.20 ▲	2.70	7,700	7,900	7,600	201,020	1,527,752,000
15/08/2014	7,400	0.40 ▲	5.71	7,100	7,400	7,100	383,390	2,837,086,000
14/08/2014	7,000	0.10 ▲	1.45	7,000	7,100	6,900	156,070	1,092,490,000
13/08/2014	6,900	0.30 ▲	4.55	6,700	7,000	6,700	141,670	977,523,000
12/08/2014	6,600	0.00 ■■	0.00	6,600	6,700	6,500	87,000	574,200,000
11/08/2014	6,600	0.00 ■■	0.00	6,600	6,800	6,500	38,050	251,130,000
08/08/2014	6,600	0.00 ■■	0.00	6,600	6,800	6,500	52,270	344,982,000
07/08/2014	6,600	0.20 ▲	3.12	6,500	6,600	6,300	6,320	41,712,000
06/08/2014	6,400	-0.20 ▼	-3.03	6,700	6,700	6,400	50,350	322,240,000
05/08/2014	6,600	0.10 ▲	1.54	6,500	6,600	6,500	38,970	257,202,000
04/08/2014	6,500	0.30 ▲	4.84	6,200	6,500	6,200	61,370	398,905,000
01/08/2014	6,200	-0.10 ▼	-1.59	6,300	6,300	6,200	28,600	177,320,000
31/07/2014	6,300	0.10 ▲	1.61	6,200	6,300	6,200	12,280	77,364,000
30/07/2014	6,200	-0.10 ▼	-1.59	6,300	6,400	6,200	20,800	128,960,000
29/07/2014	6,300	0.00 ■■	0.00	6,300	6,300	6,200	19,410	122,283,000
28/07/2014	6,300	-0.20 ▼	-3.08	6,500	6,500	6,200	133,710	842,373,000
25/07/2014	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	12,520	81,380,000
24/07/2014	6,600	0.10 ▲	1.54	6,600	6,700	6,500	72,130	476,058,000
23/07/2014	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	17,000	110,500,000
22/07/2014	6,600	-0.10 ▼	-1.49	6,700	6,700	6,500	49,040	323,664,000
21/07/2014	6,700	0.00 ■■	0.00	6,800	6,900	6,700	28,770	192,759,000
18/07/2014	6,700	0.00 ■■	0.00	6,700	6,800	6,600	58,230	390,141,000
17/07/2014	6,700	-0.10 ▼	-1.47	6,800	6,800	6,600	92,650	620,755,000
16/07/2014	6,800	0.00 ■■	0.00	6,900	7,000	6,800	93,590	636,412,000
15/07/2014	6,800	-0.10 ▼	-1.45	6,800	7,000	6,800	58,230	395,964,000
14/07/2014	6,900	0.10 ▲	1.47	6,700	6,900	6,700	28,280	195,132,000
11/07/2014	6,800	0.10 ▲	1.49	6,700	6,800	6,600	86,420	587,656,000
10/07/2014	6,700	-0.20 ▼	-2.90	6,900	6,900	6,600	310,150	2,078,005,000
09/07/2014	6,900	-0.30 ▼	-4.17	7,200	7,200	6,900	51,740	357,006,000
08/07/2014	7,200	0.20 ▲	2.86	6,900	7,200	6,800	67,740	487,728,000
07/07/2014	7,000	0.30 ▲	4.48	6,700	7,100	6,700	158,920	1,112,440,000
04/07/2014	6,700	-0.20 ▼	-2.90	6,800	6,900	6,700	141,770	949,859,000
03/07/2014	6,900	0.20 ▲	2.99	6,700	6,900	6,700	111,250	767,625,000
02/07/2014	6,700	0.20 ▲	3.08	6,500	6,700	6,400	130,750	876,025,000
01/07/2014	6,500	0.00 ■■	0.00	6,500	6,600	6,400	80,630	524,095,000
30/06/2014	6,500	-0.10 ▼	-1.52	6,600	6,600	6,400	88,620	576,030,000
27/06/2014	6,600	-0.20 ▼	-2.94	6,700	6,800	6,600	152,190	1,004,454,000
26/06/2014	6,800	0.40 ▲	6.25	6,300	6,800	6,200	419,400	2,851,920,000
25/06/2014	6,400	0.10 ▲	1.59	6,200	6,400	6,200	136,030	870,592,000
24/06/2014	6,300	-0.10 ▼	-1.56	6,300	6,400	6,100	106,020	667,926,000
23/06/2014	6,400	0.00 ■■	0.00	6,400	6,400	6,200	30,340	194,176,000
20/06/2014	6,400	0.10 ▲	1.59	6,300	6,400	6,200	58,940	377,216,000
19/06/2014	6,300	-0.10 ▼	-1.56	6,300	6,400	6,100	88,770	559,251,000
18/06/2014	6,400	-0.10 ▼	-1.54	6,700	6,700	6,400	59,580	381,312,000
17/06/2014	6,500	0.10 ▲	1.56	6,400	6,600	6,300	71,890	467,285,000
16/06/2014	6,400	-0.30 ▼	-4.48	6,600	6,800	6,300	126,570	810,048,000
13/06/2014	6,700	0.20 ▲	3.08	6,600	6,700	6,500	32,100	215,070,000
12/06/2014	6,500	0.00 ■■	0.00	6,400	6,800	6,200	57,750	375,375,000
11/06/2014	6,500	0.40 ▲	6.56	6,400	6,500	6,300	49,190	319,735,000
10/06/2014	6,100	-0.30 ▼	-4.69	6,400	6,400	6,100	30,220	184,342,000
09/06/2014	6,400	0.30 ▲	4.92	6,000	6,500	6,000	75,480	483,072,000
06/06/2014	6,100	0.20 ▲	3.39	6,000	6,300	6,000	114,530	698,633,000
05/06/2014	5,900	0.10 ▲	1.72	5,900	6,000	5,800	27,110	159,949,000
04/06/2014	5,800	-0.40 ▼	-6.45	6,200	6,200	5,800	58,840	341,272,000
03/06/2014	6,200	0.00 ■■	0.00	6,200	6,300	6,100	5,800	35,960,000
02/06/2014	6,200	0.00 ■■	0.00	6,100	6,300	6,000	45,200	280,240,000
30/05/2014	6,200	-0.10 ▼	-1.59	6,200	6,400	6,200	64,300	398,660,000
29/05/2014	6,300	-0.40 ▼	-5.97	6,700	6,700	6,300	87,040	548,352,000
28/05/2014	6,700	-0.10 ▼	-1.47	7,000	7,000	6,600	67,140	449,838,000
27/05/2014	6,800	0.30 ▲	4.62	6,400	6,900	6,400	160,010	1,088,068,000
26/05/2014	6,500	0.20 ▲	3.17	6,300	6,500	6,200	45,660	296,790,000
23/05/2014	6,300	0.00 ■■	0.00	6,500	6,500	6,300	92,960	585,648,000
22/05/2014	6,300	-0.20 ▼	-3.08	6,600	6,900	6,300	214,770	1,353,051,000
21/05/2014	6,500	0.40 ▲	6.56	6,100	6,500	6,100	205,550	1,336,075,000
20/05/2014	6,100	0.30 ▲	5.17	5,800	6,100	5,600	81,270	495,747,000
19/05/2014	5,800	0.10 ▲	1.75	5,600	6,000	5,500	96,180	557,844,000
16/05/2014	5,700	0.30 ▲	5.56	5,500	5,700	5,300	62,100	353,970,000
15/05/2014	5,400	-0.30 ▼	-5.26	5,500	5,700	5,400	136,780	738,612,000
14/05/2014	5,700	0.30 ▲	5.56	5,100	5,700	5,100	256,340	1,461,138,000
13/05/2014	5,400	-0.40 ▼	-6.90	5,400	5,500	5,400	109,230	589,842,000
12/05/2014	5,800	-0.40 ▼	-6.45	6,300	6,300	5,800	42,630	247,254,000
09/05/2014	6,200	0.10 ▲	1.64	6,100	6,200	5,700	15,740	97,588,000
08/05/2014	6,100	-0.40 ▼	-6.15	6,500	6,500	6,100	55,310	337,391,000
07/05/2014	6,500	-0.40 ▼	-5.80	7,000	7,000	6,500	34,550	224,575,000
06/05/2014	6,900	-0.10 ▼	-1.43	7,000	7,000	6,600	38,120	263,028,000
05/05/2014	7,000	-0.20 ▼	-2.78	7,400	7,400	6,800	8,080	56,560,000
29/04/2014	7,200	0.20 ▲	2.86	7,000	7,300	7,000	41,520	298,944,000
28/04/2014	7,000	-0.30 ▼	-4.11	7,500	7,500	7,000	12,040	84,280,000
25/04/2014	7,300	0.00 ■■	0.00	7,400	7,400	7,200	45,840	334,632,000
24/04/2014	7,300	-0.10 ▼	-1.35	7,400	7,400	7,000	8,090	59,057,000
23/04/2014	7,400	0.10 ▲	1.37	7,300	7,800	7,100	23,230	171,902,000
22/04/2014	7,300	-0.20 ▼	-2.67	7,400	7,900	7,000	177,790	1,297,867,000
21/04/2014	7,500	-0.50 ▼	-6.25	8,000	8,000	7,500	38,090	285,675,000
18/04/2014	8,000	-0.60 ▼	-6.98	8,500	8,500	8,000	123,280	986,240,000
17/04/2014	8,600	0.40 ▲	4.88	8,400	8,700	8,100	72,500	623,500,000
16/04/2014	8,200	-0.40 ▼	-4.65	8,600	8,600	8,000	69,100	566,620,000
15/04/2014	8,600	-0.50 ▼	-5.49	9,100	9,100	8,600	49,110	422,346,000
14/04/2014	9,100	0.30 ▲	3.41	9,400	9,400	8,800	46,340	421,694,000
11/04/2014	8,800	-0.40 ▼	-4.35	9,000	9,200	8,800	144,340	1,270,192,000
10/04/2014	9,200	-0.20 ▼	-2.13	9,400	9,400	9,100	123,370	1,135,004,000
08/04/2014	9,400	-0.20 ▼	-2.08	9,600	9,700	9,400	36,710	345,074,000
07/04/2014	9,600	0.10 ▲	1.05	9,400	9,600	9,400	56,150	539,040,000
04/04/2014	9,500	0.40 ▲	4.40	9,300	9,500	9,000	308,770	2,933,315,000
03/04/2014	9,100	0.10 ▲	1.11	9,300	9,400	8,800	54,930	499,863,000
02/04/2014	9,000	-0.10 ▼	-1.10	9,400	9,400	8,500	154,060	1,386,540,000
01/04/2014	9,100	-0.60 ▼	-6.19	9,500	9,600	9,100	206,800	1,881,880,000
31/03/2014	9,700	-0.20 ▼	-2.02	10,200	10,200	9,300	86,380	837,886,000
28/03/2014	9,900	-0.10 ▼	-1.00	10,000	10,200	9,700	85,040	841,896,000
27/03/2014	10,000	-0.10 ▼	-0.99	9,800	10,100	9,400	226,830	2,268,300,000
26/03/2014	10,100	-0.70 ▼	-6.48	11,100	11,300	10,100	300,180	3,031,818,000
25/03/2014	10,800	0.70 ▲	6.93	10,700	10,800	10,700	297,220	3,209,976,000
24/03/2014	10,100	0.60 ▲	6.32	10,000	10,100	9,900	193,970	1,959,097,000
21/03/2014	9,500	0.60 ▲	6.74	8,900	9,500	8,900	246,000	2,337,000,000
20/03/2014	8,900	-0.20 ▼	-2.20	9,100	9,200	8,800	181,040	1,611,256,000
19/03/2014	9,100	0.40 ▲	4.60	8,900	9,100	8,600	318,530	2,898,623,000
18/03/2014	8,700	0.50 ▲	6.10	8,600	8,700	8,500	468,570	4,076,559,000
17/03/2014	8,200	0.50 ▲	6.49	8,200	8,200	8,100	210,740	1,728,068,000
14/03/2014	7,700	0.50 ▲	6.94	7,300	7,700	7,200	576,610	4,439,897,000
13/03/2014	7,200	0.30 ▲	4.35	6,800	7,200	6,800	143,650	1,034,280,000
12/03/2014	6,900	-0.20 ▼	-2.82	7,100	7,100	6,800	138,880	958,272,000
11/03/2014	7,100	0.00 ■■	0.00	7,100	7,300	6,800	130,160	924,136,000
10/03/2014	7,100	0.40 ▲	5.97	6,700	7,100	6,700	316,200	2,245,020,000
07/03/2014	6,700	0.20 ▲	3.08	6,600	6,900	6,600	78,330	524,811,000
06/03/2014	6,500	0.40 ▲	6.56	6,100	6,500	6,000	140,250	911,625,000
05/03/2014	6,100	0.20 ▲	3.39	6,200	6,200	5,900	54,130	330,193,000
04/03/2014	5,900	-0.10 ▼	-1.67	6,100	6,100	5,800	45,450	268,155,000
03/03/2014	6,000	-0.30 ▼	-4.76	6,100	6,200	6,000	78,830	472,980,000
28/02/2014	6,300	-0.10 ▼	-1.56	6,500	6,500	6,100	21,020	132,426,000
27/02/2014	6,400	0.00 ■■	0.00	6,400	6,500	6,300	45,680	292,352,000
26/02/2014	6,400	-0.10 ▼	-1.54	6,600	6,600	6,100	137,700	881,280,000
25/02/2014	6,500	-0.10 ▼	-1.52	6,700	6,700	6,500	44,350	288,275,000
24/02/2014	6,600	0.30 ▲	4.76	6,500	6,700	6,300	14,830	97,878,000
21/02/2014	6,300	-0.20 ▼	-3.08	6,700	6,700	6,300	43,160	271,908,000
20/02/2014	6,500	-0.40 ▼	-5.80	7,000	7,000	6,500	225,440	1,465,360,000
19/02/2014	6,900	0.20 ▲	2.99	6,700	7,000	6,700	88,930	613,617,000
18/02/2014	6,700	0.40 ▲	6.35	6,200	6,700	6,200	143,190	959,373,000
17/02/2014	6,300	0.40 ▲	6.78	6,000	6,300	5,800	77,930	490,959,000
14/02/2014	5,900	0.20 ▲	3.51	5,700	5,900	5,500	56,630	334,117,000
13/02/2014	5,700	0.00 ■■	0.00	5,700	5,800	5,500	31,280	178,296,000
12/02/2014	5,700	0.00 ■■	0.00	5,600	5,700	5,500	2,660	15,162,000
11/02/2014	5,700	0.10 ▲	1.79	5,700	5,800	5,500	60,850	346,845,000
10/02/2014	5,600	0.10 ▲	1.82	5,600	5,600	5,500	25,450	142,520,000
07/02/2014	5,500	0.00 ■■	0.00	5,600	5,600	5,300	20,330	111,815,000
06/02/2014	5,500	0.20 ▲	3.77	5,500	5,500	5,300	410	2,255,000
27/01/2014	5,300	0.00 ■■	0.00	5,300	5,400	5,300	2,240	11,872,000
24/01/2014	5,300	-0.10 ▼	-1.85	5,400	5,400	5,100	8,440	44,732,000
23/01/2014	5,400	0.10 ▲	1.89	5,400	5,400	5,400	40	216,000
22/01/2014	5,300	0.00 ■■	0.00	5,300	5,300	5,200	930	4,929,000
21/01/2014	5,300	0.00 ■■	0.00	5,200	5,300	5,200	100	530,000
20/01/2014	5,300	0.00 ■■	0.00	5,200	5,300	5,200	1,130	5,989,000
17/01/2014	5,300	0.00 ■■	0.00	5,200	5,300	5,000	2,300	12,190,000
16/01/2014	5,300	0.10 ▲	1.92	5,400	5,400	5,300	980	5,194,000
15/01/2014	5,200	-0.20 ▼	-3.70	5,200	5,200	5,200	3,760	19,552,000
14/01/2014	5,400	-0.10 ▼	-1.82	5,200	5,400	5,200	10,040	54,216,000
13/01/2014	5,500	-0.10 ▼	-1.79	5,400	5,500	5,300	37,520	206,360,000
10/01/2014	5,600	0.00 ■■	0.00	5,700	5,700	5,500	27,770	155,512,000
09/01/2014	5,600	0.00 ■■	0.00	5,600	5,700	5,600	5,080	28,448,000
08/01/2014	5,600	0.00 ■■	0.00	5,600	5,600	5,600	20	112,000
07/01/2014	5,600	0.00 ■■	0.00	5,600	5,700	5,500	25,440	142,464,000
06/01/2014	5,600	0.10 ▲	1.82	5,400	5,600	5,300	28,800	161,280,000
03/01/2014	5,500	-0.10 ▼	-1.79	5,500	5,500	5,500	70	385,000
02/01/2014	5,600	0.10 ▲	1.82	5,500	5,600	5,500	20	112,000
31/12/2013	5,500	0.10 ▲	1.85	5,400	5,600	5,400	37,980	208,890,000
30/12/2013	5,400	-0.20 ▼	-3.57	5,400	5,600	5,300	7,260	39,204,000
27/12/2013	5,600	0.00 ■■	0.00	5,500	5,600	5,500	11,890	66,584,000
26/12/2013	5,600	0.10 ▲	1.82	5,500	5,600	5,500	35,320	197,792,000
25/12/2013	5,500	-0.20 ▼	-3.51	5,700	5,800	5,500	10,520	57,860,000
24/12/2013	5,700	0.00 ■■	0.00	5,800	5,800	5,500	25,170	143,469,000
23/12/2013	5,700	0.10 ▲	1.79	5,700	5,700	5,600	18,590	105,963,000
20/12/2013	5,600	0.10 ▲	1.82	5,500	5,700	5,400	83,320	466,592,000
19/12/2013	5,500	0.10 ▲	1.85	5,400	5,500	5,200	31,440	172,920,000
18/12/2013	5,400	-0.10 ▼	-1.82	5,200	5,600	5,200	120	648,000
17/12/2013	5,500	0.20 ▲	3.77	5,300	5,500	5,300	9,160	50,380,000
16/12/2013	5,300	0.10 ▲	1.92	5,200	5,300	5,100	13,360	70,808,000
13/12/2013	5,200	0.00 ■■	0.00	5,300	5,300	5,000	67,880	352,976,000
12/12/2013	5,200	0.10 ▲	1.96	5,300	5,300	5,000	6,270	32,604,000
11/12/2013	5,100	-0.30 ▼	-5.56	5,300	5,400	5,100	67,560	344,556,000
10/12/2013	5,400	-0.30 ▼	-5.26	5,700	5,700	5,400	134,300	725,220,000
09/12/2013	5,700	0.00 ■■	0.00	5,900	5,900	5,400	29,110	165,927,000
06/12/2013	5,700	-0.20 ▼	-3.39	5,900	5,900	5,700	18,450	105,165,000
05/12/2013	5,900	0.00 ■■	0.00	5,900	6,000	5,800	39,540	233,286,000
04/12/2013	5,900	-0.30 ▼	-4.84	6,300	6,300	5,900	87,910	518,669,000
03/12/2013	6,200	0.20 ▲	3.33	6,000	6,200	6,000	135,400	839,480,000
02/12/2013	6,000	-0.10 ▼	-1.64	5,800	6,000	5,700	16,340	98,040,000
29/11/2013	6,100	-0.10 ▼	-1.61	6,200	6,200	5,800	65,800	401,380,000
28/11/2013	6,200	0.40 ▲	6.90	6,200	6,200	5,900	148,580	921,196,000
27/11/2013	5,800	0.30 ▲	5.45	5,600	5,800	5,600	31,430	182,294,000
26/11/2013	5,500	0.30 ▲	5.77	5,100	5,500	5,100	44,200	243,100,000
25/11/2013	5,200	0.00 ■■	0.00	5,100	5,300	5,100	78,900	410,280,000
22/11/2013	5,200	0.10 ▲	1.96	5,000	5,200	5,000	42,680	221,936,000
21/11/2013	5,100	0.10 ▲	2.00	5,200	5,300	5,000	44,030	224,553,000
20/11/2013	5,000	0.30 ▲	6.38	4,600	5,000	4,600	47,140	235,700,000
19/11/2013	4,700	-0.10 ▼	-2.08	4,900	4,900	4,700	17,650	82,955,000
18/11/2013	4,800	0.10 ▲	2.13	4,900	4,900	4,600	2,310	11,088,000
15/11/2013	4,700	0.00 ■■	0.00	4,700	4,700	4,700	10	47,000
14/11/2013	4,700	0.10 ▲	2.17	4,700	4,700	4,700	20	94,000
13/11/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
12/11/2013	4,600	-0.20 ▼	-4.17	4,600	4,600	4,500	9,200	42,320,000
11/11/2013	4,800	0.00 ■■	0.00	4,800	4,800	4,800	130	624,000
08/11/2013	4,800	0.00 ■■	0.00	4,800	4,800	4,500	700	3,360,000
07/11/2013	4,800	0.00 ■■	0.00	4,800	4,800	4,800	0	0
06/11/2013	4,800	0.10 ▲	2.13	4,600	4,800	4,500	12,680	60,864,000
05/11/2013	4,700	0.20 ▲	4.44	4,500	4,700	4,500	32,250	151,575,000
04/11/2013	4,500	0.20 ▲	4.65	4,300	4,500	4,300	15,270	68,715,000
01/11/2013	4,300	-0.20 ▼	-4.44	4,200	4,300	4,200	3,920	16,856,000
31/10/2013	4,500	0.20 ▲	4.65	4,300	4,500	4,300	20	90,000
30/10/2013	4,300	0.10 ▲	2.38	4,300	4,300	4,300	13,900	59,770,000
29/10/2013	4,200	-0.20 ▼	-4.55	4,200	4,200	4,200	11,250	47,250,000
28/10/2013	4,400	0.00 ■■	0.00	4,400	4,500	4,200	51,800	227,920,000
25/10/2013	4,400	-0.20 ▼	-4.35	4,500	4,500	4,400	670	2,948,000
24/10/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,600	0	0
23/10/2013	4,600	0.20 ▲	4.55	4,600	4,600	4,600	10	46,000
22/10/2013	4,400	0.00 ■■	0.00	4,300	4,400	4,300	2,890	12,716,000
21/10/2013	4,400	0.00 ■■	0.00	4,200	4,500	4,200	26,870	118,228,000
18/10/2013	4,400	-0.10 ▼	-2.22	4,200	4,400	4,200	13,200	58,080,000
17/10/2013	4,500	0.10 ▲	2.27	4,600	4,600	4,500	540	2,430,000
16/10/2013	4,400	0.20 ▲	4.76	4,300	4,400	4,200	17,810	78,364,000
15/10/2013	4,200	-0.10 ▼	-2.33	4,100	4,400	4,100	2,430	10,206,000
14/10/2013	4,300	-0.20 ▼	-4.44	4,300	4,300	4,300	2,460	10,578,000
11/10/2013	4,500	0.20 ▲	4.65	4,100	4,500	4,100	760	3,420,000
10/10/2013	4,300	0.20 ▲	4.88	4,200	4,300	4,200	14,390	61,877,000
09/10/2013	4,100	-0.20 ▼	-4.65	4,200	4,600	4,100	740	3,034,000
08/10/2013	4,300	0.20 ▲	4.88	4,200	4,300	4,200	10,780	46,354,000
07/10/2013	4,100	0.00 ■■	0.00	4,100	4,200	4,100	3,110	12,751,000
04/10/2013	4,100	-0.10 ▼	-2.38	4,000	4,200	4,000	4,060	16,646,000
03/10/2013	4,200	0.00 ■■	0.00	4,200	4,200	4,100	2,350	9,870,000
02/10/2013	4,200	0.20 ▲	5.00	4,000	4,200	4,000	7,990	33,558,000
01/10/2013	4,000	0.00 ■■	0.00	4,000	4,100	3,900	14,830	59,320,000
30/09/2013	4,000	0.00 ■■	0.00	4,000	4,100	4,000	11,960	47,840,000
27/09/2013	4,000	0.00 ■■	0.00	3,800	4,000	3,800	1,040	4,160,000
26/09/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	1,500	6,000,000
25/09/2013	4,000	0.10 ▲	2.56	3,900	4,100	3,800	18,860	75,440,000
24/09/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,800	940	3,666,000
23/09/2013	3,800	0.20 ▲	5.56	3,700	3,800	3,700	13,010	49,438,000
20/09/2013	3,600	0.00 ■■	0.00	3,700	3,800	3,600	1,190	4,284,000
19/09/2013	3,600	-0.10 ▼	-2.70	3,600	3,600	3,500	8,280	29,808,000
18/09/2013	3,700	0.00 ■■	0.00	3,600	3,700	3,600	1,400	5,180,000
17/09/2013	3,700	0.00 ■■	0.00	3,700	3,800	3,600	9,010	33,337,000
16/09/2013	3,700	0.00 ■■	0.00	3,600	3,700	3,500	3,020	11,174,000
13/09/2013	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	14,000	51,800,000
12/09/2013	3,800	0.00 ■■	0.00	3,800	3,800	3,700	5,010	19,038,000
11/09/2013	3,800	0.20 ▲	5.56	3,800	3,800	3,700	200	760,000
10/09/2013	3,600	-0.10 ▼	-2.70	3,800	3,800	3,600	1,550	5,580,000
09/09/2013	3,700	-0.20 ▼	-5.13	3,800	3,800	3,700	4,750	17,575,000
06/09/2013	3,900	0.10 ▲	2.63	3,700	3,900	3,700	5,140	20,046,000
05/09/2013	3,800	0.10 ▲	2.70	3,600	3,800	3,500	2,070	7,866,000
04/09/2013	3,700	-0.10 ▼	-2.63	3,700	3,700	3,700	7,730	28,601,000
03/09/2013	3,800	-0.10 ▼	-2.56	3,800	3,800	3,700	28,480	108,224,000
30/08/2013	3,900	0.10 ▲	2.63	3,800	3,900	3,800	90	351,000
29/08/2013	3,800	0.20 ▲	5.56	3,700	3,800	3,700	20,720	78,736,000
28/08/2013	3,600	-0.20 ▼	-5.26	3,800	3,800	3,600	14,170	51,012,000
27/08/2013	3,800	-0.10 ▼	-2.56	3,900	3,900	3,800	12,000	45,600,000
26/08/2013	3,900	-0.10 ▼	-2.50	4,000	4,000	3,900	26,320	102,648,000
23/08/2013	4,000	0.00 ■■	0.00	4,000	4,000	3,800	11,330	45,320,000
22/08/2013	4,000	0.00 ■■	0.00	4,000	4,000	4,000	12,290	49,160,000
21/08/2013	4,000	-0.30 ▼	-6.98	4,100	4,100	4,000	14,020	56,080,000
20/08/2013	4,300	0.00 ■■	0.00	4,200	4,300	4,200	2,010	8,643,000
19/08/2013	4,300	0.10 ▲	2.38	4,300	4,300	4,100	12,090	51,987,000
16/08/2013	4,200	0.10 ▲	2.44	4,000	4,200	4,000	23,090	96,978,000
15/08/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,100	9,340	38,294,000
14/08/2013	4,000	-0.10 ▼	-2.44	4,000	4,100	4,000	18,100	72,400,000
13/08/2013	4,100	-0.30 ▼	-6.82	4,200	4,300	4,100	31,420	128,822,000
12/08/2013	4,400	-0.10 ▼	-2.22	4,400	4,400	4,200	1,080	4,752,000
09/08/2013	4,500	0.10 ▲	2.27	4,200	4,500	4,200	810	3,645,000
08/08/2013	4,400	-0.10 ▼	-2.22	4,300	4,500	4,300	840	3,696,000
07/08/2013	4,500	0.20 ▲	4.65	4,300	4,500	4,300	3,110	13,995,000
06/08/2013	4,300	0.10 ▲	2.38	4,200	4,300	4,200	3,030	13,029,000
05/08/2013	4,200	0.00 ■■	0.00	4,300	4,300	4,200	2,050	8,610,000
02/08/2013	4,200	0.10 ▲	2.44	4,200	4,200	4,100	670	2,814,000
01/08/2013	4,100	0.00 ■■	0.00	4,200	4,300	4,100	250	1,025,000
31/07/2013	4,100	-0.10 ▼	-2.38	4,100	4,400	4,100	8,440	34,604,000
30/07/2013	4,200	-0.20 ▼	-4.55	4,400	4,400	4,200	2,240	9,408,000
29/07/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,200	18,360	80,784,000
26/07/2013	4,400	0.00 ■■	0.00	4,400	4,500	4,400	13,080	57,552,000
25/07/2013	4,400	0.00 ■■	0.00	4,300	4,500	4,300	3,360	14,784,000
24/07/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,300	8,390	36,916,000
23/07/2013	4,400	-0.20 ▼	-4.35	4,400	4,600	4,400	2,230	9,812,000
22/07/2013	4,600	0.00 ■■	0.00	4,500	4,600	4,500	3,270	15,042,000
19/07/2013	4,600	0.00 ■■	0.00	4,400	4,600	4,400	3,320	15,272,000
18/07/2013	4,600	0.00 ■■	0.00	4,500	4,600	4,500	1,060	4,876,000
17/07/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,400	4,580	21,068,000
16/07/2013	4,600	0.00 ■■	0.00	4,500	4,600	4,500	2,310	10,626,000
15/07/2013	4,600	-0.10 ▼	-2.13	4,700	4,700	4,500	13,030	59,938,000
12/07/2013	4,700	0.20 ▲	4.44	4,600	4,700	4,500	9,000	42,300,000
11/07/2013	4,500	-0.20 ▼	-4.26	4,500	4,500	4,500	1,130	5,085,000
10/07/2013	4,700	0.10 ▲	2.17	4,600	4,700	4,500	5,640	26,508,000
09/07/2013	4,600	-0.10 ▼	-2.13	4,500	4,600	4,500	1,040	4,784,000
08/07/2013	4,700	0.00 ■■	0.00	4,500	4,700	4,500	6,050	28,435,000
05/07/2013	4,700	0.20 ▲	4.44	4,800	4,800	4,500	40	188,000
04/07/2013	4,500	-0.20 ▼	-4.26	4,600	4,600	4,500	1,120	5,040,000
03/07/2013	4,700	0.10 ▲	2.17	4,600	4,700	4,400	8,690	40,843,000
02/07/2013	4,600	-0.20 ▼	-4.17	4,600	4,600	4,600	13,290	61,134,000
01/07/2013	4,800	0.10 ▲	2.13	4,600	4,800	4,500	10,190	48,912,000
28/06/2013	4,700	-0.10 ▼	-2.08	4,800	4,800	4,700	23,340	109,698,000
27/06/2013	4,800	0.20 ▲	4.35	4,800	4,800	4,600	18,520	88,896,000
26/06/2013	4,600	0.00 ■■	0.00	4,600	4,600	4,500	22,280	102,488,000
25/06/2013	4,600	-0.10 ▼	-2.13	4,700	4,700	4,400	17,120	78,752,000
24/06/2013	4,700	-0.20 ▼	-4.08	4,800	4,800	4,700	15,320	72,004,000
21/06/2013	4,900	-0.10 ▼	-2.00	4,800	4,900	4,700	34,510	169,099,000
20/06/2013	5,000	0.00 ■■	0.00	5,000	5,000	4,700	11,730	58,650,000
19/06/2013	5,000	0.00 ■■	0.00	5,000	5,000	4,700	31,900	159,500,000
18/06/2013	5,000	-0.10 ▼	-1.96	5,000	5,000	5,000	50,300	251,500,000
17/06/2013	5,100	-0.30 ▼	-5.56	5,200	5,400	5,100	86,810	442,731,000
14/06/2013	5,400	-0.10 ▼	-1.82	5,500	5,500	5,300	73,080	394,632,000
13/06/2013	5,500	0.00 ■■	0.00	5,300	5,500	5,200	37,740	207,570,000
12/06/2013	5,500	0.30 ▲	5.77	5,100	5,500	5,100	37,940	208,670,000
11/06/2013	5,200	-0.10 ▼	-1.89	5,100	5,400	5,100	56,760	295,152,000
10/06/2013	5,300	0.00 ■■	0.00	5,300	5,400	5,200	37,850	200,605,000
07/06/2013	5,300	-0.30 ▼	-5.36	5,700	5,700	5,300	61,030	323,459,000
06/06/2013	5,600	0.10 ▲	1.82	5,600	5,700	5,500	68,530	383,768,000
05/06/2013	5,500	0.30 ▲	5.77	5,300	5,500	5,300	189,500	1,042,250,000
04/06/2013	5,200	-0.10 ▼	-1.89	5,600	5,600	5,100	114,360	594,672,000
03/06/2013	5,300	0.30 ▲	6.00	4,900	5,300	4,900	65,810	348,793,000
31/05/2013	5,000	0.30 ▲	6.38	4,800	5,000	4,800	84,050	420,250,000
30/05/2013	4,700	0.10 ▲	2.17	4,700	4,800	4,600	2,710	12,737,000
29/05/2013	4,600	0.10 ▲	2.22	4,600	4,800	4,600	49,130	225,998,000
28/05/2013	4,500	0.10 ▲	2.27	4,500	4,500	4,300	15,660	70,470,000
27/05/2013	4,400	0.20 ▲	4.76	4,200	4,400	4,200	24,240	106,656,000
24/05/2013	4,200	-0.20 ▼	-4.55	4,300	4,400	4,100	20,050	84,210,000
23/05/2013	4,400	-0.30 ▼	-6.38	4,400	4,500	4,400	8,200	36,080,000
22/05/2013	4,700	0.10 ▲	2.17	4,600	4,800	4,600	18,510	86,997,000
21/05/2013	4,600	0.20 ▲	4.55	4,400	4,700	4,400	35,420	162,932,000
20/05/2013	4,400	0.10 ▲	2.33	4,300	4,400	4,300	730	3,212,000
17/05/2013	4,300	0.00 ■■	0.00	4,300	4,300	4,200	14,560	62,608,000
16/05/2013	4,300	0.10 ▲	2.38	4,300	4,300	4,200	3,880	16,684,000
15/05/2013	4,200	-0.20 ▼	-4.55	4,100	4,300	4,100	5,070	21,294,000
14/05/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,100	3,340	14,696,000
13/05/2013	4,400	0.00 ■■	0.00	4,400	4,400	4,400	1,040	4,576,000
10/05/2013	4,400	0.00 ■■	0.00	4,300	4,500	4,100	35,800	157,520,000
09/05/2013	4,400	0.20 ▲	4.76	4,200	4,400	4,100	3,090	13,596,000
08/05/2013	4,200	-0.20 ▼	-4.55	4,400	4,400	4,200	2,550	10,710,000
07/05/2013	4,400	0.10 ▲	2.33	4,400	4,400	4,400	4,900	21,560,000
06/05/2013	4,300	0.20 ▲	4.88	4,300	4,300	4,100	15,620	67,166,000
03/05/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,000	8,620	35,342,000
02/05/2013	4,000	-0.10 ▼	-2.44	4,000	4,200	4,000	6,030	24,120,000
26/04/2013	4,100	0.10 ▲	2.50	4,100	4,100	4,000	25,860	106,026,000
25/04/2013	4,000	-0.10 ▼	-2.44	4,200	4,200	4,000	31,630	126,520,000
24/04/2013	4,100	-0.10 ▼	-2.38	4,000	4,200	4,000	12,220	50,102,000
23/04/2013	4,200	0.20 ▲	5.00	4,200	4,200	4,000	4,620	19,404,000
22/04/2013	4,000	-0.30 ▼	-6.98	4,200	4,200	4,000	34,200	136,800,000
18/04/2013	4,300	0.10 ▲	2.38	4,300	4,300	4,200	3,140	13,502,000
17/04/2013	4,200	0.20 ▲	5.00	4,000	4,200	4,000	23,560	98,952,000
16/04/2013	4,000	-0.30 ▼	-6.98	4,500	4,500	4,000	18,020	72,080,000
15/04/2013	4,300	-0.10 ▼	-2.27	4,400	4,600	4,200	18,770	80,711,000
12/04/2013	4,400	-0.30 ▼	-6.38	4,700	4,700	4,400	710	3,124,000
11/04/2013	4,700	0.00 ■■	0.00	4,400	4,700	4,400	260	1,222,000
10/04/2013	4,700	0.00 ■■	0.00	4,600	4,700	4,400	26,730	125,631,000
09/04/2013	4,700	0.00 ■■	0.00	4,600	4,800	4,600	9,260	43,522,000
08/04/2013	4,700	0.00 ■■	0.00	4,800	4,900	4,700	2,640	12,408,000
05/04/2013	4,700	0.00 ■■	0.00	4,700	4,800	4,700	540	2,538,000
04/04/2013	4,700	-0.20 ▼	-4.08	4,800	4,800	4,700	7,210	33,887,000
03/04/2013	4,900	0.10 ▲	2.08	4,800	4,900	4,800	300	1,470,000
02/04/2013	4,800	-0.20 ▼	-4.00	5,000	5,000	4,700	7,610	36,528,000
01/04/2013	5,000	0.10 ▲	2.04	4,900	5,000	4,800	5,010	25,050,000
29/03/2013	4,900	0.00 ■■	0.00	4,700	4,900	4,600	1,080	5,292,000
28/03/2013	4,900	0.00 ■■	0.00	4,700	5,000	4,700	13,430	65,807,000
27/03/2013	4,900	0.00 ■■	0.00	4,900	4,900	4,700	3,660	17,934,000
26/03/2013	4,900	0.00 ■■	0.00	5,000	5,000	4,900	1,620	7,938,000
25/03/2013	4,900	-0.10 ▼	-2.00	4,800	5,000	4,800	5,530	27,097,000
22/03/2013	5,000	0.00 ■■	0.00	4,900	5,000	4,900	35,750	178,750,000
21/03/2013	5,000	0.10 ▲	2.04	4,900	5,000	4,900	7,540	37,700,000
20/03/2013	4,900	-0.10 ▼	-2.00	5,000	5,000	4,900	39,910	195,559,000
19/03/2013	5,000	-0.10 ▼	-1.96	5,200	5,200	4,900	9,420	47,100,000
18/03/2013	5,100	-0.10 ▼	-1.92	5,100	5,200	5,100	180	918,000
15/03/2013	5,200	0.00 ■■	0.00	5,200	5,200	5,000	13,860	72,072,000
14/03/2013	5,200	0.10 ▲	1.96	5,100	5,200	5,000	890	4,628,000
13/03/2013	5,100	-0.20 ▼	-3.77	5,300	5,300	5,100	28,110	143,361,000
12/03/2013	5,300	0.10 ▲	1.92	5,300	5,300	5,000	6,500	34,450,000
11/03/2013	5,200	0.00 ■■	0.00	5,300	5,300	5,100	680	3,536,000
08/03/2013	5,200	-0.10 ▼	-1.89	5,000	5,200	5,000	12,200	63,440,000
07/03/2013	5,300	0.10 ▲	1.92	5,300	5,300	5,000	15,550	82,415,000
06/03/2013	5,200	-0.20 ▼	-3.70	5,400	5,400	5,200	3,160	16,432,000
05/03/2013	5,400	0.20 ▲	3.85	5,400	5,400	5,100	19,030	102,762,000
04/03/2013	5,200	-0.20 ▼	-3.70	5,500	5,500	5,200	10,030	52,156,000
01/03/2013	5,400	0.00 ■■	0.00	5,400	5,500	5,400	1,780	9,612,000
28/02/2013	5,400	0.10 ▲	1.89	5,400	5,400	5,200	13,730	74,142,000
27/02/2013	5,300	0.20 ▲	3.92	5,400	5,400	5,000	11,330	60,049,000
26/02/2013	5,600	-0.40 ▼	-6.67	6,200	6,200	5,600	24,900	139,440,000
25/02/2013	6,000	-0.10 ▼	-1.64	6,200	6,200	5,800	3,060	18,360,000
22/02/2013	6,100	0.00 ■■	0.00	6,100	6,100	5,800	24,020	146,522,000
21/02/2013	6,100	-0.40 ▼	-6.15	6,400	6,500	6,100	35,970	219,417,000
20/02/2013	6,500	-0.10 ▼	-1.52	6,600	6,600	6,500	6,000	39,000,000
19/02/2013	6,600	0.00 ■■	0.00	6,500	6,600	6,400	8,400	55,440,000
18/02/2013	6,600	-0.20 ▼	-2.94	6,800	6,800	6,600	22,690	149,754,000
08/02/2013	6,800	0.40 ▲	6.25	6,200	6,800	6,200	30,580	207,944,000
07/02/2013	6,400	0.20 ▲	3.23	6,400	6,400	6,100	19,910	127,424,000
06/02/2013	6,200	-0.10 ▼	-1.59	6,300	6,300	6,200	5,350	33,170,000
05/02/2013	6,300	0.00 ■■	0.00	6,200	6,300	6,200	1,050	6,615,000
04/02/2013	6,300	0.30 ▲	5.00	5,700	6,400	5,700	45,290	285,327,000
01/02/2013	6,000	0.00 ■■	0.00	5,600	6,000	5,600	8,490	50,940,000
31/01/2013	6,000	0.00 ■■	0.00	5,700	6,000	5,700	1,640	9,840,000
30/01/2013	6,000	-0.20 ▼	-3.23	6,100	6,200	5,900	14,560	87,360,000
29/01/2013	6,200	0.20 ▲	3.33	5,900	6,200	5,800	7,150	44,330,000
28/01/2013	6,000	0.20 ▲	3.45	6,000	6,100	5,600	34,220	205,320,000
25/01/2013	5,800	0.10 ▲	1.75	5,700	5,800	5,700	25,780	149,524,000
24/01/2013	5,700	0.10 ▲	1.79	5,800	5,800	5,700	2,220	12,654,000
23/01/2013	5,600	-0.20 ▼	-3.45	5,800	5,800	5,600	53,330	298,648,000
22/01/2013	5,800	0.00 ■■	0.00	5,800	5,900	5,600	54,420	315,636,000
21/01/2013	5,800	-0.10 ▼	-1.69	5,800	5,800	5,800	1,200	6,960,000
18/01/2013	5,900	-0.40 ▼	-6.35	5,900	6,300	5,900	14,010	82,659,000
17/01/2013	6,300	0.00 ■■	0.00	6,100	6,300	6,000	18,760	118,188,000
16/01/2013	6,300	0.00 ■■	0.00	6,600	6,600	6,200	17,890	112,707,000
15/01/2013	6,300	0.40 ▲	6.78	6,000	6,300	6,000	25,200	158,760,000
14/01/2013	5,900	0.00 ■■	0.00	6,000	6,000	5,700	18,020	106,318,000
11/01/2013	5,900	0.20 ▲	3.51	5,900	5,900	5,700	32,880	193,992,000
10/01/2013	5,700	0.10 ▲	1.79	5,600	5,800	5,500	19,610	111,777,000
09/01/2013	5,600	-0.10 ▼	-1.75	5,700	5,900	5,600	68,800	385,280,000
08/01/2013	5,700	0.20 ▲	3.64	5,600	5,700	5,600	24,660	140,562,000
07/01/2013	5,500	0.00 ■■	0.00	5,500	5,500	5,400	18,110	99,605,000
04/01/2013	5,500	0.00 ■■	0.00	5,600	5,600	5,400	60,510	332,805,000
03/01/2013	5,500	-0.20 ▼	-3.51	5,800	5,800	5,500	73,580	404,690,000
02/01/2013	5,700	0.20 ▲	3.64	5,600	5,700	5,600	47,300	269,610,000
28/12/2012	5,500	0.00 ■■	0.00	5,400	5,600	5,400	19,430	106,865,000
27/12/2012	5,500	0.10 ▲	1.85	5,600	5,600	5,400	44,700	245,850,000
26/12/2012	5,400	0.20 ▲	3.85	5,100	5,400	5,100	112,570	607,878,000
25/12/2012	5,200	-0.10 ▼	-1.89	5,200	5,200	5,200	13,200	68,640,000
24/12/2012	5,300	0.00 ■■	0.00	5,200	5,300	5,100	27,950	148,135,000
21/12/2012	5,300	-0.10 ▼	-1.85	5,200	5,300	5,200	17,110	90,683,000
20/12/2012	5,400	0.00 ■■	0.00	5,600	5,600	5,400	6,650	35,910,000
19/12/2012	5,400	0.20 ▲	3.85	5,200	5,400	5,200	82,020	442,908,000
18/12/2012	5,200	0.00 ■■	0.00	5,100	5,200	5,100	31,450	163,540,000
17/12/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	69,630	362,076,000
14/12/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	18,100	94,120,000
13/12/2012	5,200	0.00 ■■	0.00	5,100	5,200	5,100	31,100	161,720,000
12/12/2012	5,200	0.10 ▲	1.96	5,100	5,300	5,100	47,260	245,752,000
11/12/2012	5,100	0.00 ■■	0.00	5,100	5,100	5,000	30,990	158,049,000
10/12/2012	5,100	0.00 ■■	0.00	5,000	5,100	5,000	48,600	247,860,000
07/12/2012	5,100	0.10 ▲	2.00	5,100	5,100	5,000	10,940	55,794,000
06/12/2012	5,000	-0.20 ▼	-3.85	5,000	5,100	5,000	18,410	92,050,000
05/12/2012	5,200	0.20 ▲	4.00	5,000	5,200	4,900	3,280	17,056,000
04/12/2012	5,000	0.00 ■■	0.00	4,900	5,000	4,900	11,660	58,300,000
03/12/2012	5,000	0.00 ■■	0.00	5,000	5,000	4,900	20,250	101,250,000
30/11/2012	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	12,150	60,750,000
29/11/2012	5,100	0.00 ■■	0.00	5,000	5,100	5,000	28,800	146,880,000
28/11/2012	5,100	0.10 ▲	2.00	5,100	5,100	5,000	27,580	140,658,000
27/11/2012	5,000	-0.10 ▼	-1.96	5,100	5,100	5,000	14,450	72,250,000
26/11/2012	5,100	0.00 ■■	0.00	5,100	5,100	4,900	20,090	102,459,000
23/11/2012	5,100	0.00 ■■	0.00	5,100	5,200	5,000	49,500	252,450,000
22/11/2012	5,100	0.20 ▲	4.08	5,100	5,100	5,100	3,010	15,351,000
21/11/2012	4,900	-0.20 ▼	-3.92	5,000	5,000	4,900	17,600	86,240,000
20/11/2012	5,100	0.20 ▲	4.08	4,900	5,100	4,900	41,640	212,364,000
19/11/2012	4,900	-0.10 ▼	-2.00	4,900	4,900	4,900	18,610	91,189,000
16/11/2012	5,000	0.10 ▲	2.04	4,900	5,000	4,700	25,110	125,550,000
15/11/2012	4,900	0.00 ■■	0.00	4,900	4,900	4,800	1,570	7,693,000
14/11/2012	4,900	-0.10 ▼	-2.00	4,900	4,900	4,900	11,260	55,174,000
13/11/2012	5,000	-0.10 ▼	-1.96	5,200	5,200	4,900	11,600	58,000,000
12/11/2012	5,100	0.10 ▲	2.00	4,900	5,100	4,900	1,760	8,976,000
09/11/2012	5,000	0.20 ▲	4.17	5,000	5,000	4,900	540	2,700,000
08/11/2012	4,800	0.00 ■■	0.00	4,900	4,900	4,800	22,970	110,256,000
07/11/2012	4,800	0.00 ■■	0.00	4,800	5,000	4,800	33,210	159,408,000
06/11/2012	4,800	-0.10 ▼	-2.04	5,100	5,100	4,800	7,480	35,904,000
05/11/2012	4,900	-0.20 ▼	-3.92	4,900	4,900	4,900	35,430	173,607,000
02/11/2012	5,100	-0.10 ▼	-1.92	5,000	5,100	5,000	3,300	16,830,000
01/11/2012	5,200	0.20 ▲	4.00	5,100	5,200	5,000	9,940	51,688,000
31/10/2012	5,000	-0.20 ▼	-3.85	5,000	5,200	5,000	13,200	66,000,000
30/10/2012	5,200	0.00 ■■	0.00	5,100	5,200	5,000	4,500	23,400,000
29/10/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,200	11,930	62,036,000
26/10/2012	5,200	0.00 ■■	0.00	5,200	5,200	5,100	5,010	26,052,000
25/10/2012	5,200	0.00 ■■	0.00	5,200	5,300	5,100	7,260	37,752,000
24/10/2012	5,200	0.00 ■■	0.00	5,100	5,200	5,100	95,170	494,884,000
23/10/2012	5,200	-0.20 ▼	-3.70	5,200	5,500	5,200	24,160	125,632,000
22/10/2012	5,400	-0.20 ▼	-3.57	5,400	5,500	5,400	11,130	60,102,000
19/10/2012	5,600	0.10 ▲	1.82	5,400	5,600	5,400	5,570	31,192,000
18/10/2012	5,500	-0.10 ▼	-1.79	5,500	5,700	5,500	2,420	13,310,000
17/10/2012	5,600	-0.20 ▼	-3.45	5,700	5,800	5,600	7,090	39,704,000
16/10/2012	5,800	0.20 ▲	3.57	5,600	5,800	5,600	18,150	105,270,000
15/10/2012	5,600	-0.10 ▼	-1.75	5,500	5,800	5,500	7,820	43,792,000
12/10/2012	5,700	-0.10 ▼	-1.72	5,800	5,800	5,700	5,980	34,086,000
11/10/2012	5,800	0.00 ■■	0.00	5,800	5,900	5,800	19,610	113,738,000
10/10/2012	5,800	0.00 ■■	0.00	5,800	5,800	5,800	10	58,000
09/10/2012	5,800	0.20 ▲	3.57	5,600	5,800	5,500	3,760	21,808,000
08/10/2012	5,600	0.00 ■■	0.00	5,700	5,700	5,600	5,000	28,000,000
05/10/2012	5,600	0.20 ▲	3.70	5,400	5,600	5,400	2,110	11,816,000
04/10/2012	5,400	-0.10 ▼	-1.82	5,400	5,400	5,400	7,990	43,146,000
03/10/2012	5,500	-0.10 ▼	-1.79	5,600	5,600	5,500	5,400	29,700,000
02/10/2012	5,600	0.00 ■■	0.00	5,600	5,600	5,500	10,220	57,232,000
01/10/2012	5,600	-0.20 ▼	-3.45	5,700	5,700	5,600	22,880	128,128,000
28/09/2012	5,800	0.00 ■■	0.00	5,700	5,800	5,600	15,850	91,930,000
27/09/2012	5,800	0.10 ▲	1.75	5,600	5,800	5,600	3,260	18,908,000
26/09/2012	5,700	0.00 ■■	0.00	5,700	5,800	5,600	5,000	28,500,000
25/09/2012	5,700	-0.10 ▼	-1.72	5,800	5,800	5,600	18,000	102,600,000
24/09/2012	5,800	0.00 ■■	0.00	5,700	5,800	5,700	6,060	35,148,000
21/09/2012	5,800	0.10 ▲	1.75	5,700	5,900	5,700	3,230	18,734,000
20/09/2012	5,700	-0.10 ▼	-1.72	5,700	5,700	5,600	17,880	101,916,000
19/09/2012	5,800	0.00 ■■	0.00	5,600	5,800	5,600	14,910	86,478,000
18/09/2012	5,800	-0.20 ▼	-3.33	6,000	6,000	5,800	24,690	143,202,000
17/09/2012	6,000	0.00 ■■	0.00	6,000	6,200	6,000	33,680	202,080,000
14/09/2012	6,000	0.20 ▲	3.45	6,000	6,000	5,900	29,400	176,400,000
13/09/2012	5,800	0.10 ▲	1.75	5,700	5,800	5,700	36,040	209,032,000
12/09/2012	5,700	0.00 ■■	0.00	5,800	5,800	5,700	6,440	36,708,000
11/09/2012	5,700	0.00 ■■	0.00	5,700	5,700	5,600	18,100	103,170,000
10/09/2012	5,700	-0.20 ▼	-3.39	5,800	5,800	5,700	36,260	206,682,000
07/09/2012	5,900	0.10 ▲	1.72	5,800	5,900	5,800	18,550	109,445,000
06/09/2012	5,800	-0.30 ▼	-4.92	6,100	6,100	5,800	70,900	411,220,000
05/09/2012	6,100	-0.20 ▼	-3.17	6,300	6,300	6,000	53,620	327,082,000
04/09/2012	6,300	0.10 ▲	1.61	6,200	6,300	6,000	44,480	280,224,000
31/08/2012	6,200	-0.10 ▼	-1.59	6,000	6,200	6,000	3,620	22,444,000
30/08/2012	6,300	0.30 ▲	5.00	6,200	6,300	6,000	24,020	151,326,000
29/08/2012	6,000	0.20 ▲	3.45	6,000	6,000	5,800	49,820	298,920,000
28/08/2012	5,800	0.00 ■■	0.00	5,800	5,900	5,600	63,470	368,126,000
27/08/2012	5,800	-0.30 ▼	-4.92	6,000	6,100	5,800	171,890	996,962,000
24/08/2012	6,100	0.10 ▲	1.67	5,700	6,200	5,700	97,580	595,238,000
23/08/2012	6,000	-0.30 ▼	-4.76	6,000	6,100	6,000	211,680	1,270,080,000
22/08/2012	6,300	-0.30 ▼	-4.55	6,400	6,500	6,300	132,990	837,837,000
21/08/2012	6,600	-0.30 ▼	-4.35	6,700	6,700	6,600	91,480	603,768,000
20/08/2012	6,900	0.00 ■■	0.00	6,800	7,000	6,800	28,620	197,478,000
17/08/2012	6,900	0.00 ■■	0.00	6,800	6,900	6,800	7,450	51,405,000
16/08/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,800	29,580	204,102,000
15/08/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,800	45,080	311,052,000
14/08/2012	6,900	0.00 ■■	0.00	6,900	6,900	6,800	39,600	273,240,000
13/08/2012	6,900	-0.10 ▼	-1.43	7,000	7,000	6,800	39,700	273,930,000
10/08/2012	7,000	0.00 ■■	0.00	7,000	7,000	6,900	26,630	186,410,000
09/08/2012	7,000	0.00 ■■	0.00	7,100	7,200	7,000	55,310	387,170,000
08/08/2012	7,000	-0.10 ▼	-1.41	6,900	7,100	6,900	19,460	136,220,000
07/08/2012	7,100	0.10 ▲	1.43	7,000	7,100	6,900	22,780	161,738,000
06/08/2012	7,000	0.20 ▲	2.94	6,900	7,100	6,800	35,910	251,370,000
03/08/2012	6,800	0.00 ■■	0.00	6,700	6,900	6,700	40,180	273,224,000
02/08/2012	6,800	0.00 ■■	0.00	6,800	6,900	6,800	29,050	197,540,000
01/08/2012	6,800	-0.10 ▼	-1.45	6,900	6,900	6,700	76,380	519,384,000
31/07/2012	6,900	-0.10 ▼	-1.43	7,000	7,000	6,900	35,640	245,916,000
30/07/2012	7,000	0.30 ▲	4.48	6,700	7,000	6,700	48,180	337,260,000
27/07/2012	6,700	-0.20 ▼	-2.90	6,900	6,900	6,700	53,350	357,445,000
26/07/2012	6,900	0.20 ▲	2.99	6,800	6,900	6,800	14,360	99,084,000
25/07/2012	6,700	-0.20 ▼	-2.90	6,900	6,900	6,700	99,950	669,665,000
24/07/2012	6,900	-0.30 ▼	-4.17	7,000	7,100	6,900	173,250	1,195,425,000
23/07/2012	7,200	-0.10 ▼	-1.37	7,300	7,300	7,100	140,750	1,013,400,000
20/07/2012	7,300	-0.20 ▼	-2.67	7,500	7,700	7,300	118,410	864,393,000
19/07/2012	7,500	0.30 ▲	4.17	7,200	7,500	7,100	151,280	1,134,600,000
18/07/2012	7,200	0.00 ■■	0.00	7,300	7,500	7,100	95,290	686,088,000
17/07/2012	7,200	0.30 ▲	4.35	6,800	7,200	6,800	120,800	869,760,000
16/07/2012	6,900	-0.30 ▼	-4.17	7,200	7,200	6,900	163,680	1,129,392,000
13/07/2012	7,200	0.10 ▲	1.41	7,300	7,400	7,000	179,460	1,292,112,000
12/07/2012	7,100	0.30 ▲	4.41	6,800	7,100	6,800	135,160	959,636,000
11/07/2012	6,800	0.10 ▲	1.49	6,700	6,900	6,700	54,350	369,580,000
10/07/2012	6,700	0.10 ▲	1.52	6,400	6,700	6,400	29,440	197,248,000
09/07/2012	6,600	-0.20 ▼	-2.94	6,700	6,700	6,500	182,660	1,205,556,000
06/07/2012	6,800	0.10 ▲	1.49	6,700	6,900	6,600	100,630	684,284,000
05/07/2012	6,700	0.30 ▲	4.69	6,300	6,700	6,300	119,280	799,176,000
04/07/2012	6,400	0.00 ■■	0.00	6,600	6,600	6,300	141,470	905,408,000
03/07/2012	6,400	-0.20 ▼	-3.03	6,800	6,800	6,300	249,130	1,594,432,000
02/07/2012	6,600	-0.20 ▼	-2.94	6,900	7,000	6,600	143,780	948,948,000
29/06/2012	6,800	0.00 ■■	0.00	6,900	6,900	6,700	160,490	1,091,332,000
28/06/2012	6,800	0.00 ■■	0.00	6,800	7,000	6,600	167,170	1,136,756,000
27/06/2012	6,800	-0.20 ▼	-2.86	7,000	7,100	6,700	151,440	1,029,792,000
26/06/2012	7,000	-0.30 ▼	-4.11	7,300	7,300	7,000	267,940	1,875,580,000
25/06/2012	7,300	-0.30 ▼	-3.95	7,700	7,800	7,300	391,830	2,860,359,000
22/06/2012	7,600	-0.30 ▼	-3.80	7,800	7,900	7,600	349,260	2,654,376,000
21/06/2012	7,900	-0.10 ▼	-1.25	8,000	8,100	7,900	76,140	601,506,000
20/06/2012	8,000	-0.20 ▼	-2.44	8,300	8,300	7,800	392,420	3,139,360,000
19/06/2012	8,200	0.10 ▲	1.23	8,000	8,500	8,000	334,340	2,741,588,000
18/06/2012	8,100	0.30 ▲	3.85	8,100	8,100	8,100	220,850	1,788,885,000
15/06/2012	7,800	-0.20 ▼	-2.50	7,800	8,200	7,800	496,160	3,870,048,000
14/06/2012	8,000	0.00 ■■	0.00	7,900	8,100	7,700	151,090	1,208,720,000
13/06/2012	8,000	-0.40 ▼	-4.76	8,200	8,300	8,000	554,050	4,432,400,000
12/06/2012	8,400	0.20 ▲	2.44	8,200	8,600	8,100	399,630	3,356,892,000
11/06/2012	8,200	0.30 ▲	3.80	8,200	8,200	8,100	494,970	4,058,754,000
08/06/2012	7,900	0.30 ▲	3.95	7,900	7,900	7,900	209,610	1,655,919,000
07/06/2012	7,600	0.30 ▲	4.11	7,600	7,600	7,600	140,750	1,069,700,000
06/06/2012	7,300	-0.20 ▼	-2.67	7,400	7,500	7,200	191,030	1,394,519,000
05/06/2012	7,500	0.20 ▲	2.74	7,500	7,500	7,000	359,420	2,695,650,000
04/06/2012	7,300	-0.30 ▼	-3.95	7,400	7,400	7,300	93,680	683,864,000
01/06/2012	7,600	-0.30 ▼	-3.80	7,800	8,000	7,600	44,600	338,960,000
31/05/2012	7,900	-0.20 ▼	-2.47	8,000	8,300	7,700	50,830	401,557,000
30/05/2012	8,100	-0.10 ▼	-1.22	8,100	8,300	8,100	82,090	664,929,000
29/05/2012	8,200	-0.10 ▼	-1.20	8,200	8,300	8,000	61,810	506,842,000
28/05/2012	8,300	0.30 ▲	3.75	8,400	8,400	8,000	51,220	425,126,000
25/05/2012	8,000	0.30 ▲	3.90	7,700	8,000	7,700	74,310	594,480,000
24/05/2012	7,700	-0.40 ▼	-4.94	7,800	8,200	7,700	77,320	595,364,000
23/05/2012	8,100	-0.40 ▼	-4.71	8,100	8,400	8,100	62,510	506,331,000
22/05/2012	8,500	-0.10 ▼	-1.16	8,600	8,800	8,200	104,660	889,610,000
21/05/2012	8,600	0.40 ▲	4.88	7,900	8,600	7,900	46,810	402,566,000
18/05/2012	8,200	-0.40 ▼	-4.65	8,600	8,600	8,200	116,550	955,710,000
17/05/2012	8,600	-0.40 ▼	-4.44	8,900	9,000	8,600	49,250	423,550,000
16/05/2012	9,000	-0.40 ▼	-4.26	9,100	9,400	9,000	110,380	993,420,000
15/05/2012	9,400	-0.40 ▼	-4.08	9,400	9,400	9,400	76,440	718,536,000
14/05/2012	9,800	-0.50 ▼	-4.85	9,900	9,900	9,800	21,810	213,738,000
11/05/2012	10,300	-0.50 ▼	-4.63	10,400	10,900	10,300	110,520	1,138,356,000
10/05/2012	10,800	0.50 ▲	4.85	10,800	10,800	10,700	204,220	2,205,576,000
09/05/2012	10,300	0.40 ▲	4.04	9,900	10,300	9,900	181,300	1,867,390,000
08/05/2012	9,900	0.20 ▲	2.06	9,900	10,100	9,700	166,210	1,645,479,000
07/05/2012	9,700	0.40 ▲	4.30	9,600	9,700	9,300	133,540	1,295,338,000
04/05/2012	9,300	0.40 ▲	4.49	9,100	9,300	9,000	61,850	575,205,000
03/05/2012	8,900	-0.20 ▼	-2.20	9,100	9,300	8,700	63,000	560,700,000
02/05/2012	9,100	-0.40 ▼	-4.21	9,700	9,700	9,100	87,710	798,161,000
27/04/2012	9,500	-0.40 ▼	-4.04	9,500	9,900	9,500	44,880	426,360,000
26/04/2012	9,900	0.10 ▲	1.02	9,800	10,000	9,700	23,130	228,987,000
25/04/2012	9,800	0.40 ▲	4.26	9,400	9,800	9,200	95,840	939,232,000
24/04/2012	9,400	0.20 ▲	2.17	9,100	9,400	9,000	66,190	622,186,000
23/04/2012	9,200	0.20 ▲	2.22	9,000	9,300	9,000	40,500	372,600,000
20/04/2012	9,000	-0.30 ▼	-3.23	9,300	9,500	9,000	93,150	838,350,000
19/04/2012	9,300	0.00 ■■	0.00	9,300	9,700	9,000	213,930	1,989,549,000
18/04/2012	9,300	0.40 ▲	4.49	9,300	9,300	9,300	84,770	788,361,000
17/04/2012	8,900	0.40 ▲	4.71	8,900	8,900	8,700	181,140	1,612,146,000
16/04/2012	8,500	0.40 ▲	4.94	8,500	8,500	8,500	47,450	403,325,000
13/04/2012	8,100	0.20 ▲	2.53	8,200	8,200	7,900	141,040	1,142,424,000
12/04/2012	7,900	0.30 ▲	3.95	7,900	7,900	7,900	2,160	17,064,000
11/04/2012	7,600	0.30 ▲	4.11	7,600	7,600	7,200	37,280	283,328,000
10/04/2012	7,300	-0.10 ▼	-1.35	7,200	7,600	7,200	18,530	135,269,000
09/04/2012	7,400	0.20 ▲	2.78	7,000	7,500	7,000	8,460	62,604,000
06/04/2012	7,200	-0.20 ▼	-2.70	7,400	7,600	7,100	28,300	203,760,000
05/04/2012	7,400	0.00 ■■	0.00	7,200	7,400	7,100	33,080	244,792,000
04/04/2012	7,400	-0.30 ▼	-3.90	7,400	7,500	7,400	18,530	137,122,000
03/04/2012	7,700	0.20 ▲	2.67	7,200	7,700	7,200	700	5,390,000
30/03/2012	7,500	0.00 ■■	0.00	7,300	7,500	7,200	11,640	87,300,000
29/03/2012	7,500	-0.20 ▼	-2.60	7,800	7,800	7,400	16,180	121,350,000
28/03/2012	7,700	0.00 ■■	0.00	7,500	7,700	7,500	13,030	100,331,000
27/03/2012	7,700	-0.40 ▼	-4.94	8,200	8,200	7,700	55,760	429,352,000
26/03/2012	8,100	0.20 ▲	2.53	8,000	8,200	7,700	59,950	485,595,000
23/03/2012	7,900	0.00 ■■	0.00	7,900	8,100	7,900	55,260	436,554,000
22/03/2012	7,900	0.00 ■■	0.00	8,000	8,000	7,600	38,360	303,044,000
21/03/2012	7,900	0.30 ▲	3.95	7,700	7,900	7,600	36,440	287,876,000
20/03/2012	7,600	0.10 ▲	1.33	7,300	7,700	7,300	14,540	110,504,000
19/03/2012	7,500	-0.20 ▼	-2.60	7,700	7,700	7,400	25,030	187,725,000
16/03/2012	7,700	-0.30 ▼	-3.75	7,700	8,200	7,700	71,870	553,399,000
15/03/2012	8,000	0.30 ▲	3.90	7,400	8,000	7,400	59,320	474,560,000
14/03/2012	7,700	-0.40 ▼	-4.94	7,700	7,700	7,700	31,020	238,854,000
13/03/2012	8,100	0.10 ▲	1.25	8,000	8,100	7,800	49,950	404,595,000
12/03/2012	8,000	0.30 ▲	3.90	8,000	8,000	8,000	64,130	513,040,000
09/03/2012	7,700	0.30 ▲	4.05	7,500	7,700	7,400	47,580	366,366,000
08/03/2012	7,400	0.30 ▲	4.23	7,200	7,400	7,200	98,090	725,866,000
07/03/2012	7,100	0.00 ■■	0.00	6,800	7,100	6,800	38,490	273,279,000
06/03/2012	7,100	-0.10 ▼	-1.39	7,500	7,500	7,000	46,020	326,742,000
05/03/2012	7,200	0.30 ▲	4.35	7,200	7,200	7,200	17,220	123,984,000
02/03/2012	6,900	0.10 ▲	1.47	6,900	7,000	6,800	20,950	144,555,000
01/03/2012	6,800	0.30 ▲	4.62	6,600	6,800	6,600	38,050	258,740,000
29/02/2012	6,500	-0.20 ▼	-2.99	6,500	6,800	6,500	5,310	34,515,000
28/02/2012	6,700	-0.30 ▼	-4.29	7,000	7,100	6,700	10,860	72,762,000
27/02/2012	7,000	0.30 ▲	4.48	6,900	7,000	6,700	27,210	190,470,000
24/02/2012	6,700	0.30 ▲	4.69	6,700	6,700	6,700	45,660	305,922,000
23/02/2012	6,400	0.30 ▲	4.92	6,100	6,400	6,100	31,890	204,096,000
22/02/2012	6,100	0.20 ▲	3.39	5,700	6,100	5,700	11,470	69,967,000
21/02/2012	5,900	-0.10 ▼	-1.67	6,000	6,200	5,900	16,860	99,474,000
20/02/2012	6,000	0.20 ▲	3.45	5,700	6,000	5,700	17,620	105,720,000
17/02/2012	5,800	0.10 ▲	1.75	5,600	5,800	5,600	9,300	53,940,000
16/02/2012	5,700	0.10 ▲	1.79	5,700	5,700	5,400	1,130	6,441,000
15/02/2012	5,600	-0.10 ▼	-1.75	5,700	5,700	5,500	5,110	28,616,000
14/02/2012	5,700	0.00 ■■	0.00	5,500	5,700	5,500	1,690	9,633,000
13/02/2012	5,700	-0.20 ▼	-3.39	5,700	5,800	5,700	10,800	61,560,000
10/02/2012	5,900	0.00 ■■	0.00	5,700	5,900	5,700	14,030	82,777,000
09/02/2012	5,900	0.20 ▲	3.51	5,700	5,900	5,700	18,060	106,554,000
08/02/2012	5,700	0.00 ■■	0.00	5,800	5,900	5,700	18,010	102,657,000
07/02/2012	5,700	0.00 ■■	0.00	5,700	5,800	5,700	5,110	29,127,000
06/02/2012	5,700	-0.10 ▼	-1.72	5,800	5,800	5,600	28,220	160,854,000
03/02/2012	5,800	0.00 ■■	0.00	5,900	6,000	5,700	31,830	184,614,000
02/02/2012	5,800	0.20 ▲	3.57	5,700	5,800	5,700	14,520	84,216,000
01/02/2012	5,600	-0.10 ▼	-1.75	5,500	5,800	5,500	29,010	162,456,000
31/01/2012	5,700	0.20 ▲	3.64	5,700	5,700	5,600	15,300	87,210,000
30/01/2012	5,500	0.20 ▲	3.77	5,100	5,500	5,100	7,480	41,140,000
20/01/2012	5,300	-0.20 ▼	-3.64	5,300	5,500	5,300	19,110	101,283,000
19/01/2012	5,500	0.00 ■■	0.00	5,300	5,700	5,300	15,200	83,600,000
18/01/2012	5,500	-0.20 ▼	-3.51	5,500	5,500	5,500	2,630	14,465,000
17/01/2012	5,700	0.10 ▲	1.79	5,400	5,700	5,400	30	171,000
16/01/2012	5,600	0.20 ▲	3.70	5,500	5,600	5,500	210	1,176,000
13/01/2012	5,400	0.20 ▲	3.85	5,300	5,400	5,300	4,340	23,436,000
12/01/2012	5,200	-0.20 ▼	-3.70	5,400	5,500	5,200	16,460	85,592,000
11/01/2012	5,400	-0.10 ▼	-1.82	5,400	5,600	5,400	6,680	36,072,000
10/01/2012	5,500	0.10 ▲	1.85	5,500	5,500	5,400	6,630	36,465,000
09/01/2012	5,400	0.00 ■■	0.00	5,400	5,500	5,200	7,950	42,930,000
06/01/2012	5,400	-0.20 ▼	-3.57	5,400	5,600	5,400	5,690	30,726,000
05/01/2012	5,600	-0.10 ▼	-1.75	5,600	5,700	5,500	2,750	15,400,000
04/01/2012	5,700	0.10 ▲	1.79	5,600	5,700	5,600	1,130	6,441,000
03/01/2012	5,600	-0.10 ▼	-1.75	5,500	5,800	5,500	15,000	84,000,000
30/12/2011	5,700	0.20 ▲	3.64	5,500	5,700	5,400	14,570	83,049,000
29/12/2011	5,500	-0.20 ▼	-3.51	5,800	5,800	5,500	10,770	59,235,000
28/12/2011	5,700	0.20 ▲	3.64	5,300	5,700	5,300	8,280	47,196,000
27/12/2011	5,500	-0.20 ▼	-3.51	5,500	5,600	5,500	76,180	418,990,000
26/12/2011	5,700	-0.20 ▼	-3.39	5,700	5,700	5,700	3,020	17,214,000
23/12/2011	5,900	0.20 ▲	3.51	5,600	5,900	5,500	12,070	71,213,000
22/12/2011	5,700	-0.20 ▼	-3.39	5,800	5,900	5,700	10,850	61,845,000
21/12/2011	5,900	0.00 ■■	0.00	5,800	6,000	5,800	12,190	71,921,000
20/12/2011	5,900	-0.10 ▼	-1.67	6,100	6,100	5,900	6,040	35,636,000
19/12/2011	6,000	0.20 ▲	3.45	5,900	6,000	5,900	16,910	101,460,000
16/12/2011	5,800	0.20 ▲	3.57	5,800	5,800	5,400	18,330	106,314,000
15/12/2011	5,600	-0.20 ▼	-3.45	6,000	6,000	5,600	25,240	141,344,000
14/12/2011	5,800	-0.30 ▼	-4.92	6,100	6,100	5,800	28,460	165,068,000
13/12/2011	6,100	-0.10 ▼	-1.61	6,200	6,200	6,000	12,820	78,202,000
12/12/2011	6,200	-0.20 ▼	-3.12	6,300	6,300	6,200	13,410	83,142,000
09/12/2011	6,400	-0.30 ▼	-4.48	6,500	6,700	6,400	19,300	123,520,000
08/12/2011	6,700	-0.30 ▼	-4.29	6,800	6,900	6,700	31,150	208,705,000
07/12/2011	7,000	-0.30 ▼	-4.11	7,200	7,300	7,000	23,600	165,200,000
06/12/2011	7,300	-0.30 ▼	-3.95	7,700	7,700	7,300	19,480	142,204,000
05/12/2011	7,600	0.30 ▲	4.11	7,000	7,600	7,000	9,630	73,188,000
02/12/2011	7,300	0.00 ■■	0.00	7,300	7,300	7,300	30	219,000
01/12/2011	7,300	-0.10 ▼	-1.35	7,600	7,600	7,100	630	4,599,000
30/11/2011	7,400	0.00 ■■	0.00	7,400	7,400	7,400	0	0
29/11/2011	7,400	0.00 ■■	0.00	7,300	7,400	7,100	5,160	38,184,000
28/11/2011	7,400	-0.10 ▼	-1.33	7,200	7,700	7,200	52,820	390,868,000
25/11/2011	7,500	0.20 ▲	2.74	7,300	7,500	7,300	1,040	7,800,000
24/11/2011	7,300	0.10 ▲	1.39	7,000	7,300	6,900	2,180	15,914,000
23/11/2011	7,200	0.30 ▲	4.35	7,200	7,200	7,200	23,410	168,552,000
22/11/2011	6,900	-0.10 ▼	-1.43	6,900	7,100	6,700	113,860	785,634,000
21/11/2011	7,000	0.30 ▲	4.48	6,800	7,000	6,800	920	6,440,000
18/11/2011	6,700	-0.30 ▼	-4.29	6,700	7,000	6,700	28,760	192,692,000
17/11/2011	7,000	-0.30 ▼	-4.11	7,500	7,500	7,000	6,220	43,540,000
16/11/2011	7,300	0.30 ▲	4.29	7,200	7,300	6,900	3,160	23,068,000
15/11/2011	7,000	-0.30 ▼	-4.11	7,200	7,500	7,000	40,160	281,120,000
14/11/2011	7,300	0.00 ■■	0.00	7,000	7,300	7,000	980	7,154,000
11/11/2011	7,300	-0.30 ▼	-3.95	7,500	7,700	7,300	29,000	211,700,000
10/11/2011	7,600	-0.20 ▼	-2.56	7,600	7,700	7,600	5,990	45,524,000
09/11/2011	7,800	-0.20 ▼	-2.50	8,200	8,400	7,800	5,450	42,510,000
08/11/2011	8,000	-0.20 ▼	-2.44	7,800	8,200	7,800	11,920	95,360,000
07/11/2011	8,200	-0.40 ▼	-4.65	8,600	8,600	8,200	17,140	140,548,000
04/11/2011	8,600	0.00 ■■	0.00	8,400	8,600	8,400	1,260	10,836,000
03/11/2011	8,600	0.00 ■■	0.00	8,400	8,700	8,400	2,500	21,500,000
02/11/2011	8,600	-0.30 ▼	-3.37	9,100	9,100	8,600	6,550	56,330,000
01/11/2011	8,900	-0.40 ▼	-4.30	9,000	9,000	8,900	17,730	157,797,000
31/10/2011	9,300	-0.10 ▼	-1.06	9,600	9,600	9,100	49,500	460,350,000
28/10/2011	9,400	0.40 ▲	4.44	8,900	9,400	8,900	36,990	347,706,000
27/10/2011	9,000	0.10 ▲	1.12	9,200	9,200	8,600	31,220	280,980,000
26/10/2011	8,900	0.10 ▲	1.14	8,700	8,900	8,700	100	890,000
25/10/2011	8,800	-0.20 ▼	-2.22	9,100	9,100	8,800	5,110	44,968,000
24/10/2011	9,000	-0.10 ▼	-1.10	9,200	9,200	9,000	6,990	62,910,000
21/10/2011	9,100	0.20 ▲	2.25	9,000	9,100	8,900	33,080	301,028,000
20/10/2011	8,900	-0.10 ▼	-1.11	9,200	9,200	8,900	850	7,565,000
19/10/2011	9,000	0.00 ■■	0.00	9,200	9,200	8,800	6,890	62,010,000
18/10/2011	9,000	-0.30 ▼	-3.23	9,000	9,000	8,900	51,200	460,800,000
17/10/2011	9,300	0.00 ■■	0.00	9,100	9,300	9,000	10,310	95,883,000
14/10/2011	9,300	0.10 ▲	1.09	9,300	9,500	9,100	38,120	354,516,000
13/10/2011	9,200	-0.20 ▼	-2.13	9,100	9,400	9,100	12,910	118,772,000
12/10/2011	9,400	-0.40 ▼	-4.08	9,500	9,600	9,400	31,140	292,716,000
11/10/2011	9,800	0.10 ▲	1.03	9,500	9,800	9,500	11,040	108,192,000
10/10/2011	9,700	-0.40 ▼	-3.96	10,100	10,100	9,700	12,740	123,578,000
07/10/2011	10,100	0.10 ▲	1.00	10,000	10,100	10,000	6,850	69,185,000
06/10/2011	10,000	0.10 ▲	1.01	9,800	10,300	9,800	70,700	707,000,000
05/10/2011	9,900	-0.10 ▼	-1.00	10,000	10,000	9,700	21,030	208,197,000
04/10/2011	10,000	-0.10 ▼	-0.99	9,700	10,000	9,600	8,700	87,000,000
03/10/2011	10,100	0.10 ▲	1.00	9,700	10,100	9,700	11,710	118,271,000
30/09/2011	10,000	-0.50 ▼	-4.76	10,200	10,200	10,000	28,420	284,200,000
29/09/2011	10,500	-0.10 ▼	-0.94	10,500	10,500	10,300	13,660	143,430,000
28/09/2011	10,600	-0.20 ▼	-1.85	10,600	11,200	10,600	13,100	138,860,000
27/09/2011	10,800	0.20 ▲	1.89	10,800	11,100	10,600	17,760	191,808,000
26/09/2011	10,600	0.00 ■■	0.00	10,600	10,900	10,600	5,400	57,240,000
23/09/2011	10,600	-0.40 ▼	-3.64	11,000	11,300	10,600	32,010	339,306,000
22/09/2011	11,000	0.50 ▲	4.76	10,600	11,000	10,600	18,550	204,050,000
21/09/2011	10,500	-0.50 ▼	-4.55	10,500	11,000	10,500	46,300	486,150,000
20/09/2011	11,000	-0.50 ▼	-4.35	11,000	11,700	11,000	103,560	1,139,160,000
19/09/2011	11,500	0.00 ■■	0.00	11,500	11,800	11,000	70,220	807,530,000
16/09/2011	11,500	-0.60 ▼	-4.96	11,500	12,000	11,500	22,990	264,385,000
15/09/2011	12,100	-0.60 ▼	-4.72	12,100	12,500	12,100	116,240	1,406,504,000
14/09/2011	12,700	0.00 ■■	0.00	12,700	13,300	12,100	160,030	2,032,381,000
13/09/2011	12,700	0.60 ▲	4.96	12,200	12,700	12,100	69,350	880,745,000
12/09/2011	12,100	0.00 ■■	0.00	12,600	12,700	12,000	58,440	707,124,000
09/09/2011	12,100	0.50 ▲	4.31	12,100	12,100	12,000	337,420	4,082,782,000
08/09/2011	11,600	0.50 ▲	4.50	11,600	11,600	11,600	6,660	77,256,000
07/09/2011	11,100	0.50 ▲	4.72	11,100	11,100	11,100	56,210	623,931,000
06/09/2011	10,600	0.50 ▲	4.95	10,600	10,600	10,600	610	6,466,000
05/09/2011	10,100	0.40 ▲	4.12	9,700	10,100	9,700	21,850	220,685,000
01/09/2011	9,700	0.10 ▲	1.04	9,300	9,700	9,300	20,270	196,619,000
31/08/2011	9,600	-0.20 ▼	-2.04	9,400	9,800	9,400	20,810	199,776,000
30/08/2011	9,800	0.20 ▲	2.08	9,900	9,900	9,600	47,550	465,990,000
29/08/2011	9,600	0.30 ▲	3.23	9,100	9,600	9,100	3,300	31,680,000
26/08/2011	9,300	-0.30 ▼	-3.12	9,700	9,900	9,300	20,050	186,465,000
25/08/2011	9,600	0.40 ▲	4.35	9,300	9,600	9,300	15,130	145,248,000
24/08/2011	9,200	-0.10 ▼	-1.08	9,300	9,300	9,200	18,500	170,200,000
23/08/2011	9,300	-0.10 ▼	-1.06	9,100	9,300	9,100	154,890	1,440,477,000
22/08/2011	9,400	0.30 ▲	3.30	9,300	9,500	9,100	35,220	331,068,000
19/08/2011	9,100	0.10 ▲	1.11	8,800	9,200	8,800	22,170	201,747,000
18/08/2011	9,000	-0.30 ▼	-3.23	9,400	9,400	9,000	57,560	518,040,000
17/08/2011	9,300	0.30 ▲	3.33	9,000	9,300	9,000	3,960	36,828,000
16/08/2011	9,000	-0.40 ▼	-4.26	9,100	9,300	9,000	28,760	258,840,000
15/08/2011	9,400	0.00 ■■	0.00	9,200	9,400	9,100	2,280	21,432,000
12/08/2011	9,400	-0.40 ▼	-4.08	9,400	9,400	9,400	5,220	49,068,000
11/08/2011	9,800	0.40 ▲	4.26	9,000	9,800	9,000	370	3,626,000
10/08/2011	9,400	0.40 ▲	4.44	9,000	9,400	8,800	5,110	48,034,000
09/08/2011	9,000	-0.20 ▼	-2.17	9,100	9,100	9,000	33,220	298,980,000
08/08/2011	9,200	-0.30 ▼	-3.16	9,400	9,500	9,200	5,100	46,920,000
05/08/2011	9,500	-0.10 ▼	-1.04	9,700	9,900	9,500	5,820	55,290,000
04/08/2011	9,600	0.40 ▲	4.35	9,000	9,600	9,000	4,784	45,926,400
03/08/2011	9,200	-0.40 ▼	-4.17	9,600	9,600	9,200	16,980	156,216,000
02/08/2011	9,600	0.00 ■■	0.00	9,200	10,000	9,200	46,490	446,304,000
01/08/2011	9,600	-0.50 ▼	-4.95	10,600	10,600	9,600	24,330	233,568,000
29/07/2011	10,100	-0.50 ▼	-4.72	10,300	10,300	10,100	45,700	461,570,000
28/07/2011	10,600	-0.50 ▼	-4.50	11,500	11,600	10,600	33,410	354,146,000
27/07/2011	11,100	-0.20 ▼	-1.77	11,100	11,100	11,100	1,000	11,100,000
26/07/2011	14,600	0.60 ▲	4.29	13,600	14,600	13,600	24,240	353,904,000
25/07/2011	14,000	-0.20 ▼	-1.41	14,400	14,800	14,000	6,460	90,440,000
22/07/2011	14,200	-0.20 ▼	-1.39	14,600	15,000	14,200	4,360	61,912,000
21/07/2011	14,400	-0.30 ▼	-2.04	14,400	14,400	14,400	30	432,000
20/07/2011	14,700	-0.70 ▼	-4.55	15,300	15,300	14,700	4,590	67,473,000
19/07/2011	15,400	0.30 ▲	1.99	15,400	15,400	15,000	3,300	50,820,000
18/07/2011	15,100	0.70 ▲	4.86	15,100	15,100	15,100	3,631	54,828,100
15/07/2011	14,400	-0.10 ▼	-0.69	14,000	14,400	14,000	1,840	26,496,000
14/07/2011	14,500	0.00 ■■	0.00	14,500	14,500	14,500	3,170	45,965,000
13/07/2011	14,500	0.00 ■■	0.00	14,500	14,500	14,500	4,500	65,250,000
12/07/2011	14,500	-0.60 ▼	-3.97	14,400	15,600	14,400	18,110	262,595,000
11/07/2011	15,100	-0.70 ▼	-4.43	15,600	15,800	15,100	3,650	55,115,000
08/07/2011	15,800	0.60 ▲	3.95	15,300	15,800	15,300	1,010	15,958,000
07/07/2011	15,200	-0.80 ▼	-5.00	15,300	15,400	15,200	7,460	113,392,000
06/07/2011	16,000	0.40 ▲	2.56	16,000	16,000	16,000	50	800,000
05/07/2011	15,600	0.60 ▲	4.00	15,000	15,700	15,000	55,210	861,276,000
04/07/2011	15,000	-0.40 ▼	-2.60	15,100	15,100	15,000	2,000	30,000,000
01/07/2011	15,400	-0.70 ▼	-4.35	15,500	15,800	15,400	3,950	60,830,000
30/06/2011	16,100	-0.70 ▼	-4.17	16,100	16,100	16,100	1,000	16,100,000
29/06/2011	16,800	0.30 ▲	1.82	15,900	16,800	15,900	1,010	16,968,000
28/06/2011	16,500	0.30 ▲	1.85	15,400	16,500	15,400	220	3,630,000
27/06/2011	16,200	0.70 ▲	4.52	16,100	16,200	16,100	29,100	471,420,000
24/06/2011	15,500	-0.80 ▼	-4.91	15,500	15,500	15,500	7,250	112,375,000
23/06/2011	16,300	0.20 ▲	1.24	16,300	16,300	16,300	960	15,648,000
22/06/2011	16,100	-0.10 ▼	-0.62	16,200	16,200	16,100	3,030	48,783,000
21/06/2011	16,200	0.70 ▲	4.52	15,700	16,200	15,700	2,070	33,534,000
20/06/2011	15,500	-0.70 ▼	-4.32	15,400	15,600	15,400	33,240	515,220,000
17/06/2011	16,200	-0.60 ▼	-3.57	17,500	17,500	16,100	12,450	201,690,000
16/06/2011	16,800	0.80 ▲	5.00	16,500	16,800	16,200	2,010	33,768,000
15/06/2011	16,000	-0.60 ▼	-3.61	16,900	16,900	16,000	3,280	52,480,000
14/06/2011	16,600	-0.80 ▼	-4.60	17,400	18,200	16,600	19,740	327,684,000
13/06/2011	17,400	-0.10 ▼	-0.57	16,700	17,400	16,700	22,460	390,804,000
10/06/2011	17,500	0.50 ▲	2.94	17,700	17,700	17,000	2,530	44,275,000
09/06/2011	17,000	-0.20 ▼	-1.16	17,400	17,400	16,600	12,180	207,060,000
08/06/2011	17,200	0.00 ■■	0.00	16,600	17,200	16,400	6,340	109,048,000
07/06/2011	17,200	0.20 ▲	1.18	17,500	17,500	16,500	320	5,504,000
06/06/2011	17,000	0.20 ▲	1.19	17,200	17,200	16,000	50	850,000
03/06/2011	16,800	0.20 ▲	1.20	17,200	17,200	15,800	11,190	187,992,000
02/06/2011	16,600	0.70 ▲	4.40	16,600	16,600	16,500	5,410	89,806,000
01/06/2011	15,900	0.70 ▲	4.61	15,300	15,900	15,300	15,850	252,015,000
31/05/2011	15,200	0.00 ■■	0.00	15,200	15,200	15,200	0	0
30/05/2011	15,200	-0.70 ▼	-4.40	15,400	15,400	15,200	15,940	242,288,000
27/05/2011	15,900	0.00 ■■	0.00	16,600	16,600	15,700	14,930	237,387,000
26/05/2011	15,900	0.70 ▲	4.61	14,500	15,900	14,500	39,370	625,983,000
25/05/2011	15,200	-0.70 ▼	-4.40	15,500	15,500	15,200	32,290	490,808,000
24/05/2011	15,900	-0.80 ▼	-4.79	15,900	16,000	15,900	27,540	437,886,000
23/05/2011	16,700	-0.30 ▼	-1.76	16,200	16,700	16,200	5,590	93,353,000
20/05/2011	17,000	0.00 ■■	0.00	17,500	17,500	17,000	23,700	402,900,000
19/05/2011	17,000	-0.40 ▼	-2.30	16,700	18,100	16,700	4,070	69,190,000
18/05/2011	17,400	0.20 ▲	1.16	16,400	18,000	16,400	4,610	80,214,000
17/05/2011	17,200	-0.80 ▼	-4.44	17,200	17,200	17,100	20,710	356,212,000
16/05/2011	18,000	-0.10 ▼	-0.55	18,100	18,100	18,000	6,030	108,540,000
13/05/2011	18,100	-0.40 ▼	-2.16	18,500	18,500	18,100	18,880	341,728,000
12/05/2011	18,500	0.00 ■■	0.00	18,600	18,600	18,100	18,220	337,070,000
11/05/2011	18,500	0.30 ▲	1.65	17,900	18,500	17,500	7,510	138,935,000
10/05/2011	18,200	0.20 ▲	1.11	18,400	18,600	18,200	20,000	364,000,000
09/05/2011	18,000	0.00 ■■	0.00	18,000	18,600	17,600	24,880	447,840,000
06/05/2011	18,000	0.10 ▲	0.56	17,900	18,200	17,100	17,590	316,620,000
05/05/2011	17,900	0.40 ▲	2.29	17,000	17,900	17,000	10,700	191,530,000
04/05/2011	17,500	0.20 ▲	1.16	18,000	18,000	17,300	40	700,000
29/04/2011	17,300	-0.50 ▼	-2.81	17,900	18,000	17,200	4,780	82,694,000
28/04/2011	17,800	0.30 ▲	1.71	17,800	17,900	17,600	4,380	77,964,000
27/04/2011	17,500	0.00 ■■	0.00	17,900	17,900	17,100	2,440	42,700,000
26/04/2011	17,500	-0.50 ▼	-2.78	18,500	18,500	17,500	460	8,050,000
25/04/2011	18,000	0.40 ▲	2.27	18,200	18,400	18,000	17,330	311,940,000
22/04/2011	17,600	-0.90 ▼	-4.86	17,600	18,400	17,600	13,240	233,024,000
21/04/2011	18,500	0.20 ▲	1.09	19,000	19,000	17,800	13,610	251,785,000
20/04/2011	18,300	-0.20 ▼	-1.08	18,600	19,300	18,300	40	732,000
19/04/2011	18,500	-0.10 ▼	-0.54	19,300	19,300	18,500	310	5,735,000
18/04/2011	18,600	0.00 ■■	0.00	19,300	19,300	18,600	261	4,854,600
15/04/2011	18,600	0.00 ■■	0.00	18,600	19,300	18,600	15,750	292,950,000
14/04/2011	18,600	-0.60 ▼	-3.12	19,200	19,800	18,600	11,110	206,646,000
13/04/2011	19,200	-0.80 ▼	-4.00	19,200	19,200	19,200	2,230	42,816,000
08/04/2011	20,000	0.50 ▲	2.56	18,800	20,300	18,800	300	6,000,000
07/04/2011	19,500	-0.90 ▼	-4.41	20,500	20,500	19,500	73,190	1,427,205,000
06/04/2011	20,400	0.10 ▲	0.49	19,600	20,400	19,400	68,550	1,398,420,000
05/04/2011	20,300	-1.00 ▼	-4.69	20,700	21,100	20,300	29,550	599,865,000
04/04/2011	21,300	-0.20 ▼	-0.93	22,400	22,400	21,300	24,350	518,655,000
01/04/2011	21,500	-1.00 ▼	-4.44	22,500	22,500	21,500	10,620	228,330,000
31/03/2011	22,500	0.40 ▲	1.81	22,600	23,000	22,000	7,860	176,850,000
30/03/2011	22,100	-0.10 ▼	-0.45	23,000	23,000	22,100	4,000	88,400,000
29/03/2011	22,200	-0.50 ▼	-2.20	23,500	23,500	22,000	11,370	252,414,000
28/03/2011	22,700	0.00 ■■	0.00	22,600	23,500	22,600	6,210	140,967,000
25/03/2011	22,700	-0.70 ▼	-2.99	23,100	23,100	22,700	14,700	333,690,000
24/03/2011	23,400	-0.20 ▼	-0.85	23,600	23,600	23,400	12,130	283,842,000
23/03/2011	23,600	-1.00 ▼	-4.07	23,700	24,000	23,500	16,610	391,996,000
22/03/2011	24,600	0.00 ■■	0.00	24,600	25,200	24,100	22,060	542,676,000
21/03/2011	24,600	-0.70 ▼	-2.77	24,700	25,200	24,600	9,640	237,144,000
18/03/2011	25,300	1.10 ▲	4.55	23,400	25,400	23,400	144,060	3,644,718,000
17/03/2011	24,200	0.70 ▲	2.98	23,900	24,200	23,800	25,430	615,406,000
16/03/2011	23,500	0.10 ▲	0.43	23,500	23,800	23,500	4,130	97,055,000
15/03/2011	23,400	0.50 ▲	2.18	22,800	23,400	22,800	1,640	38,376,000
14/03/2011	22,900	-0.50 ▼	-2.14	24,000	24,000	22,900	41,120	941,648,000
11/03/2011	23,400	1.10 ▲	4.93	23,400	23,400	23,400	15,510	362,934,000
10/03/2011	22,300	1.00 ▲	4.69	22,300	22,300	22,300	24,190	539,437,000
09/03/2011	21,300	-1.00 ▼	-4.48	21,500	21,500	21,300	30,160	642,408,000
08/03/2011	22,300	-0.50 ▼	-2.19	22,800	23,200	22,200	16,330	364,159,000
07/03/2011	22,800	0.40 ▲	1.79	22,600	22,800	21,500	1,020	23,256,000
04/03/2011	22,400	0.30 ▲	1.36	22,100	22,500	22,100	24,600	551,040,000
03/03/2011	22,100	-0.90 ▼	-3.91	22,000	23,300	21,900	56,380	1,245,998,000
02/03/2011	23,000	-1.20 ▼	-4.96	23,100	23,800	23,000	122,430	2,815,890,000
01/03/2011	24,200	0.30 ▲	1.26	24,500	24,500	23,400	103,900	2,514,380,000
28/02/2011	23,900	-0.90 ▼	-3.63	24,400	24,800	23,900	137,340	3,282,426,000
25/02/2011	24,800	0.00 ■■	0.00	24,300	24,900	24,200	55,220	1,369,456,000
24/02/2011	24,800	0.00 ■■	0.00	24,200	24,800	23,900	51,020	1,265,296,000
23/02/2011	24,800	-0.10 ▼	-0.40	25,300	25,500	24,600	46,960	1,164,608,000
22/02/2011	24,900	-0.10 ▼	-0.40	23,900	25,900	23,800	146,220	3,640,878,000
21/02/2011	25,000	-1.30 ▼	-4.94	25,700	25,700	25,000	34,910	872,750,000
18/02/2011	26,300	0.60 ▲	2.33	25,200	26,300	25,200	35,390	930,757,000
17/02/2011	25,700	-0.50 ▼	-1.91	26,300	26,300	25,600	49,510	1,272,407,000
16/02/2011	26,200	1.20 ▲	4.80	25,000	26,200	24,900	420,280	11,011,336,000
15/02/2011	25,000	0.30 ▲	1.21	24,000	25,100	24,000	11,280	282,000,000
14/02/2011	24,700	-1.00 ▼	-3.89	25,900	25,900	24,600	18,940	467,818,000
11/02/2011	25,700	-0.10 ▼	-0.39	25,600	25,700	25,500	58,570	1,505,249,000
10/02/2011	25,800	0.00 ■■	0.00	25,500	25,900	25,000	19,730	509,034,000
09/02/2011	25,800	0.30 ▲	1.18	25,000	25,800	25,000	123,360	3,182,688,000
08/02/2011	25,500	1.10 ▲	4.51	24,500	25,500	24,400	23,070	588,285,000
28/01/2011	24,400	-0.40 ▼	-1.61	24,800	25,200	24,400	42,710	1,042,124,000
27/01/2011	24,800	1.00 ▲	4.20	24,200	24,800	24,000	27,250	675,800,000
26/01/2011	23,800	0.30 ▲	1.28	24,300	24,300	23,800	1,020	24,276,000
25/01/2011	23,500	-0.40 ▼	-1.67	23,700	24,400	23,400	47,020	1,104,970,000
24/01/2011	23,900	0.30 ▲	1.27	23,600	24,000	23,500	49,200	1,175,880,000
21/01/2011	23,600	-0.40 ▼	-1.67	24,800	24,800	23,600	7,270	171,572,000
20/01/2011	24,000	-1.00 ▼	-4.00	25,000	25,000	24,000	50,230	1,205,520,000
19/01/2011	25,000	0.00 ■■	0.00	24,500	25,400	24,000	15,650	391,250,000
18/01/2011	25,000	-0.20 ▼	-0.79	24,600	25,000	24,500	2,030	50,750,000
17/01/2011	25,200	1.20 ▲	5.00	24,300	25,200	24,300	60,930	1,535,436,000
14/01/2011	24,000	0.00 ■■	0.00	24,300	24,300	23,600	35,500	852,000,000
13/01/2011	24,000	0.70 ▲	3.00	23,400	24,200	23,400	18,580	445,920,000
12/01/2011	23,300	0.10 ▲	0.43	23,200	24,100	23,200	17,210	400,993,000
11/01/2011	23,200	-0.70 ▼	-2.93	23,900	24,500	23,100	5,840	135,488,000
10/01/2011	23,900	-0.90 ▼	-3.63	24,000	24,800	23,900	6,860	163,954,000
07/01/2011	24,800	-0.30 ▼	-1.20	24,900	25,200	24,800	7,600	188,480,000
06/01/2011	25,100	-0.20 ▼	-0.79	25,000	25,700	24,500	28,210	708,071,000
05/01/2011	25,300	-0.50 ▼	-1.94	25,800	25,800	25,300	17,150	433,895,000
04/01/2011	25,800	-0.50 ▼	-1.90	26,500	26,500	25,800	29,300	755,940,000
31/12/2010	26,300	0.00 ■■	0.00	25,500	26,500	25,500	112,100	2,948,230,000
30/12/2010	26,300	0.50 ▲	1.94	25,000	26,300	25,000	30,060	790,578,000
29/12/2010	25,800	0.00 ■■	0.00	25,800	26,500	25,300	34,640	893,712,000
28/12/2010	25,800	1.20 ▲	4.88	25,100	25,800	25,000	58,190	1,501,302,000
27/12/2010	24,600	1.10 ▲	4.68	24,600	24,600	23,700	42,350	1,041,810,000
24/12/2010	23,500	-0.40 ▼	-1.67	23,100	24,800	23,100	57,550	1,352,425,000
23/12/2010	23,900	-1.00 ▼	-4.02	24,800	24,900	23,900	46,650	1,114,935,000
22/12/2010	24,900	-1.10 ▼	-4.23	26,000	26,300	24,900	45,810	1,140,669,000
21/12/2010	26,000	0.00 ■■	0.00	25,300	26,300	25,200	65,600	1,705,600,000
20/12/2010	26,000	0.00 ■■	0.00	26,000	26,200	25,500	70,330	1,828,580,000
17/12/2010	26,000	0.00 ■■	0.00	26,100	26,500	25,800	60,300	1,567,800,000
16/12/2010	26,000	-1.30 ▼	-4.76	26,200	26,300	26,000	59,770	1,554,020,000
15/12/2010	27,300	-1.40 ▼	-4.88	27,500	28,700	27,300	102,550	2,799,615,000
14/12/2010	28,700	1.30 ▲	4.74	27,500	28,700	26,100	221,980	6,370,826,000
13/12/2010	27,400	1.30 ▲	4.98	27,400	27,400	27,000	138,410	3,792,434,000
10/12/2010	26,100	1.20 ▲	4.82	25,900	26,100	25,000	91,430	2,386,323,000
09/12/2010	24,900	1.10 ▲	4.62	24,500	24,900	23,700	102,450	2,551,005,000
08/12/2010	23,800	-1.20 ▼	-4.80	25,800	26,200	23,800	99,870	2,376,906,000
07/12/2010	25,000	-1.10 ▼	-4.21	26,100	27,400	25,000	97,170	2,429,250,000
06/12/2010	26,100	1.20 ▲	4.82	26,100	26,100	25,900	129,430	3,378,123,000
03/12/2010	24,900	1.10 ▲	4.62	24,900	24,900	24,900	36,220	901,878,000
02/12/2010	23,800	1.10 ▲	4.85	23,000	23,800	22,600	53,430	1,271,634,000
01/12/2010	22,700	-0.40 ▼	-1.73	23,500	24,200	22,700	95,160	2,160,132,000
30/11/2010	23,100	1.10 ▲	5.00	22,500	23,100	22,500	91,320	2,109,492,000
29/11/2010	22,000	1.00 ▲	4.76	20,100	22,000	20,100	52,290	1,150,380,000
26/11/2010	21,000	0.30 ▲	1.45	20,900	21,200	20,500	55,090	1,156,890,000
25/11/2010	20,700	0.90 ▲	4.55	20,000	20,700	20,000	111,610	2,310,327,000
24/11/2010	19,800	-0.90 ▼	-4.35	19,800	20,400	19,700	37,170	735,966,000
23/11/2010	20,700	-0.10 ▼	-0.48	21,500	21,500	20,300	29,690	614,583,000
22/11/2010	20,800	-1.00 ▼	-4.59	20,800	21,700	20,800	39,160	814,528,000
19/11/2010	21,800	-0.40 ▼	-1.80	22,500	22,900	21,800	51,030	1,112,454,000
18/11/2010	22,200	0.60 ▲	2.78	22,500	22,500	21,600	38,120	846,264,000
17/11/2010	21,600	0.00 ■■	0.00	22,500	22,500	21,600	14,720	317,952,000
16/11/2010	21,600	-1.00 ▼	-4.42	23,200	23,200	21,600	42,510	918,216,000
15/11/2010	22,600	-0.10 ▼	-0.44	22,700	23,000	21,600	22,160	500,816,000
12/11/2010	22,700	-1.10 ▼	-4.62	23,800	23,800	22,700	79,590	1,806,693,000
11/11/2010	23,800	1.10 ▲	4.85	23,000	23,800	22,600	93,180	2,217,684,000
10/11/2010	22,700	-0.70 ▼	-2.99	22,300	24,000	22,300	42,380	962,026,000
09/11/2010	23,400	-1.10 ▼	-4.49	25,300	25,300	23,400	26,210	613,314,000
08/11/2010	24,500	-0.10 ▼	-0.41	24,900	24,900	23,600	10,470	256,515,000
05/11/2010	24,600	0.20 ▲	0.82	24,700	24,800	24,500	9,510	233,946,000
04/11/2010	24,400	0.10 ▲	0.41	24,500	24,800	23,800	15,960	389,424,000
03/11/2010	24,300	-0.60 ▼	-2.41	24,600	24,900	24,200	12,350	300,105,000
02/11/2010	24,900	-0.30 ▼	-1.19	25,600	25,600	24,900	15,720	391,428,000
01/11/2010	25,200	-1.00 ▼	-3.82	26,500	26,500	25,100	12,120	305,424,000
29/10/2010	26,200	0.20 ▲	0.77	26,200	26,400	25,800	31,690	830,278,000
28/10/2010	26,000	0.00 ■■	0.00	25,200	26,000	25,200	2,660	69,160,000
27/10/2010	26,000	-0.90 ▼	-3.35	26,000	27,000	25,800	15,500	403,000,000
26/10/2010	26,900	1.20 ▲	4.67	26,700	26,900	26,300	7,860	211,434,000
25/10/2010	25,700	0.40 ▲	1.58	25,100	25,800	25,000	37,580	965,806,000
22/10/2010	25,300	-0.70 ▼	-2.69	26,000	26,800	25,300	45,630	1,154,439,000
21/10/2010	26,000	-0.90 ▼	-3.35	26,900	27,000	26,000	28,050	729,300,000
20/10/2010	26,900	-1.40 ▼	-4.95	28,000	28,000	26,900	68,380	1,839,422,000
19/10/2010	28,300	-0.70 ▼	-2.41	28,600	29,000	27,800	42,950	1,215,485,000
18/10/2010	29,000	0.30 ▲	1.05	29,400	29,400	28,000	49,050	1,422,450,000
15/10/2010	28,700	1.20 ▲	4.36	27,800	28,700	27,500	66,560	1,910,272,000
14/10/2010	27,500	0.30 ▲	1.10	27,100	27,800	27,100	42,050	1,156,375,000
13/10/2010	27,200	-0.30 ▼	-1.09	27,200	27,700	27,000	79,300	2,156,960,000
12/10/2010	27,500	-0.60 ▼	-2.14	28,100	28,100	27,500	36,200	995,500,000
11/10/2010	28,100	0.00 ■■	0.00	29,000	29,000	28,000	33,360	937,416,000
08/10/2010	28,100	-0.20 ▼	-0.71	28,000	28,900	28,000	52,060	1,462,886,000
07/10/2010	28,300	-1.30 ▼	-4.39	29,700	29,900	28,300	90,700	2,566,810,000
06/10/2010	29,600	1.10 ▲	3.86	29,000	29,600	28,200	40,100	1,186,960,000
05/10/2010	28,500	0.00 ■■	0.00	27,200	28,500	27,200	34,440	981,540,000
04/10/2010	28,500	-1.40 ▼	-4.68	29,900	29,900	28,500	101,790	2,901,015,000
01/10/2010	29,900	-0.40 ▼	-1.32	30,600	30,600	29,900	48,890	1,461,811,000
30/09/2010	30,300	-0.60 ▼	-1.94	30,900	30,900	30,000	43,840	1,328,352,000
29/09/2010	30,900	-0.10 ▼	-0.32	31,000	31,300	29,700	95,990	2,966,091,000
28/09/2010	31,000	1.40 ▲	4.73	30,900	31,000	30,600	211,490	6,556,190,000
27/09/2010	29,600	-0.10 ▼	-0.34	29,600	30,400	29,600	71,030	2,102,488,000
24/09/2010	29,700	0.20 ▲	0.68	28,800	29,900	28,800	95,550	2,837,835,000
23/09/2010	29,500	-1.50 ▼	-4.84	31,000	31,000	29,500	155,180	4,577,810,000
22/09/2010	31,000	-1.00 ▼	-3.12	32,000	32,000	31,000	129,130	4,003,030,000
21/09/2010	32,000	-0.10 ▼	-0.31	32,100	33,000	31,200	100,810	3,225,920,000
20/09/2010	32,100	1.40 ▲	4.56	31,800	32,200	31,000	127,800	4,102,380,000
17/09/2010	30,700	1.30 ▲	4.42	29,400	30,700	29,400	119,850	3,679,395,000
16/09/2010	29,400	-0.50 ▼	-1.67	29,000	30,000	29,000	22,840	671,496,000
15/09/2010	29,900	0.00 ■■	0.00	29,900	30,500	29,300	61,060	1,825,694,000
14/09/2010	29,900	1.40 ▲	4.91	29,900	29,900	28,600	228,930	6,845,007,000
13/09/2010	28,500	0.80 ▲	2.89	32,000	32,000	28,100	226,300	6,449,550,000
30/08/2010	27,700	0.60 ▲	2.21	27,400	27,700	27,400	40,900	1,132,930,000
27/08/2010	27,100	1.10 ▲	4.23	25,600	27,200	24,800	152,700	4,138,170,000
26/08/2010	26,000	-0.60 ▼	-2.26	25,200	27,000	25,100	267,200	6,947,200,000
25/08/2010	26,600	-1.90 ▼	-6.67	28,000	28,000	26,600	119,200	3,170,720,000
24/08/2010	28,500	-1.50 ▼	-5.00	29,000	29,100	28,500	174,400	4,970,400,000
23/08/2010	30,000	-2.00 ▼	-6.25	32,200	32,200	30,000	67,500	2,025,000,000
20/08/2010	32,000	-1.40 ▼	-4.19	33,100	33,200	31,000	141,100	4,515,200,000
19/08/2010	33,400	0.30 ▲	0.91	33,000	33,500	33,000	118,600	3,961,240,000
18/08/2010	33,100	-1.30 ▼	-3.78	35,600	35,600	33,100	110,600	3,660,860,000
17/08/2010	34,400	-1.80 ▼	-4.97	36,100	36,100	34,000	121,100	4,165,840,000
16/08/2010	36,200	1.70 ▲	4.93	35,000	36,300	35,000	236,700	8,568,540,000
13/08/2010	34,500	1.20 ▲	3.60	33,900	35,600	33,000	174,900	6,034,050,000
12/08/2010	33,300	-2.80 ▼	-7.76	36,500	36,500	33,300	264,000	8,791,200,000
11/08/2010	36,100	0.90 ▲	2.56	35,500	36,200	34,700	133,800	4,830,180,000
10/08/2010	35,200	-1.00 ▼	-2.76	37,800	37,800	34,000	85,900	3,023,680,000
09/08/2010	36,200	-2.40 ▼	-6.22	39,000	39,000	36,000	130,700	4,731,340,000
06/08/2010	38,600	0.10 ▲	0.26	39,900	39,900	38,300	46,600	1,798,760,000
05/08/2010	38,500	0.20 ▲	0.52	40,000	40,000	36,500	105,200	4,050,200,000
04/08/2010	38,300	-1.80 ▼	-4.49	39,800	40,000	38,300	99,300	3,803,190,000
03/08/2010	40,100	-0.60 ▼	-1.47	41,500	41,500	40,000	84,600	3,392,460,000
02/08/2010	40,700	-0.70 ▼	-1.69	41,500	42,000	40,700	63,700	2,592,590,000
30/07/2010	41,400	0.40 ▲	0.98	40,000	42,000	40,000	89,700	3,713,580,000
29/07/2010	41,000	0.10 ▲	0.24	40,100	41,000	40,000	104,500	4,284,500,000
28/07/2010	40,900	-0.90 ▼	-2.15	42,000	42,200	40,700	97,700	3,995,930,000
27/07/2010	41,800	-1.00 ▼	-2.34	42,000	43,200	41,700	125,400	5,241,720,000
26/07/2010	42,800	-0.20 ▼	-0.47	43,000	43,000	40,500	142,300	6,090,440,000
23/07/2010	43,000	0.70 ▲	1.65	44,000	44,200	42,300	114,500	4,923,500,000
22/07/2010	42,300	1.70 ▲	4.19	39,500	43,400	39,500	439,100	18,573,930,000
21/07/2010	40,600	-0.90 ▼	-2.17	42,000	42,000	39,900	161,500	6,556,900,000
20/07/2010	41,500	1.10 ▲	2.72	40,400	42,300	40,400	199,000	8,258,500,000
19/07/2010	40,400	0.40 ▲	1.00	40,900	41,000	40,100	120,500	4,868,200,000
16/07/2010	40,000	-0.90 ▼	-2.20	41,000	41,000	40,000	149,900	5,996,000,000
15/07/2010	40,900	-1.30 ▼	-3.08	41,000	43,000	40,800	133,700	5,468,330,000
14/07/2010	42,200	-1.00 ▼	-2.31	46,100	46,100	41,300	171,300	7,228,860,000
13/07/2010	43,200	2.00 ▲	4.85	42,900	43,200	42,700	156,700	6,769,440,000
12/07/2010	41,200	2.10 ▲	5.37	39,500	41,400	39,000	516,900	21,296,280,000
09/07/2010	39,100	1.70 ▲	4.55	37,500	39,100	37,500	179,300	7,010,630,000
08/07/2010	37,400	-0.20 ▼	-0.53	39,000	39,000	37,200	64,600	2,416,040,000
07/07/2010	37,600	-0.40 ▼	-1.05	39,000	39,800	37,500	74,000	2,782,400,000
06/07/2010	38,000	1.00 ▲	2.70	37,600	39,600	37,200	165,300	6,281,400,000
05/07/2010	37,000	0.20 ▲	0.54	36,900	37,500	36,900	106,300	3,933,100,000
02/07/2010	36,800	0.00 ■■	0.00	37,000	37,200	36,700	77,400	2,848,320,000
01/07/2010	36,800	-0.30 ▼	-0.81	37,000	37,000	36,200	44,900	1,652,320,000
30/06/2010	37,100	-0.90 ▼	-2.37	37,500	37,500	36,500	63,600	2,359,560,000
29/06/2010	38,000	0.20 ▲	0.53	38,000	38,500	37,800	126,200	4,795,600,000
28/06/2010	37,800	-0.40 ▼	-1.05	38,000	38,700	37,700	74,700	2,823,660,000
25/06/2010	38,200	-0.40 ▼	-1.04	38,000	38,800	38,000	40,800	1,558,560,000
24/06/2010	38,600	0.20 ▲	0.52	38,500	39,500	38,500	77,000	2,972,200,000
23/06/2010	38,400	0.10 ▲	0.26	37,800	38,600	37,700	68,500	2,630,400,000
22/06/2010	38,300	-0.50 ▼	-1.29	38,500	39,000	38,000	108,200	4,144,060,000
21/06/2010	38,800	-0.50 ▼	-1.27	39,800	39,800	38,800	46,300	1,796,440,000
18/06/2010	39,300	0.50 ▲	1.29	39,200	39,300	38,600	60,200	2,365,860,000
17/06/2010	38,800	-1.60 ▼	-3.96	41,300	41,300	38,500	67,200	2,607,360,000
16/06/2010	40,400	0.90 ▲	2.28	40,500	41,400	39,700	188,200	7,603,280,000
15/06/2010	39,500	0.80 ▲	2.07	39,000	40,500	38,600	174,900	6,908,550,000
14/06/2010	38,700	0.40 ▲	1.04	38,600	38,900	38,100	103,400	4,001,580,000
11/06/2010	38,300	0.00 ■■	0.00	39,500	39,500	38,300	100,200	3,837,660,000
10/06/2010	38,300	0.50 ▲	1.32	39,000	39,000	37,500	39,800	1,524,340,000
09/06/2010	37,800	-1.00 ▼	-2.58	39,400	39,400	37,500	72,300	2,732,940,000
08/06/2010	38,800	0.50 ▲	1.31	37,500	38,800	36,600	134,500	5,218,600,000
07/06/2010	38,300	-2.20 ▼	-5.43	38,300	39,000	38,300	153,400	5,875,220,000
04/06/2010	40,500	0.70 ▲	1.76	39,800	42,900	39,800	215,000	8,707,500,000
03/06/2010	39,800	0.40 ▲	1.02	41,000	41,100	39,400	68,000	2,706,400,000
02/06/2010	39,400	0.20 ▲	0.51	38,400	39,700	38,400	95,000	3,743,000,000
01/06/2010	39,200	0.40 ▲	1.03	39,700	40,100	37,500	157,900	6,189,680,000
31/05/2010	38,800	0.80 ▲	2.11	38,000	40,000	38,000	121,900	4,729,720,000
28/05/2010	39,000	2.10 ▲	5.69	38,500	39,000	37,500	273,200	10,654,800,000
27/05/2010	36,900	-0.10 ▼	-0.27	37,200	37,200	35,400	111,700	4,121,730,000
26/05/2010	37,000	1.70 ▲	4.82	32,900	37,600	32,900	97,300	3,600,100,000
25/05/2010	35,300	0.20 ▲	0.57	36,900	36,900	34,500	119,900	4,232,470,000
24/05/2010	35,100	1.80 ▲	5.41	34,000	35,200	33,200	132,400	4,647,240,000
21/05/2010	33,300	-3.10 ▼	-8.52	35,700	35,700	33,300	223,800	7,452,540,000
20/05/2010	36,400	0.50 ▲	1.39	34,000	37,000	33,700	172,100	6,264,440,000
19/05/2010	35,900	-2.70 ▼	-6.99	38,600	38,600	35,900	301,700	10,831,030,000
18/05/2010	38,600	0.00 ■■	0.00	38,900	39,500	37,900	157,100	6,064,060,000
17/05/2010	38,600	-1.90 ▼	-4.69	40,600	40,700	38,500	113,600	4,384,960,000
14/05/2010	40,500	1.40 ▲	3.58	39,900	40,800	39,300	86,700	3,511,350,000
13/05/2010	39,100	-1.20 ▼	-2.98	40,000	41,000	38,000	217,200	8,492,520,000
12/05/2010	40,300	-2.70 ▼	-6.28	42,500	42,500	40,300	398,700	16,067,610,000
11/05/2010	43,000	0.00 ■■	0.00	45,200	45,500	42,700	232,700	10,006,100,000
10/05/2010	43,000	-2.00 ▼	-4.44	45,000	45,000	42,500	222,500	9,567,500,000
07/05/2010	45,000	-1.80 ▼	-3.85	46,500	49,000	44,300	286,400	12,888,000,000
06/05/2010	46,800	3.10 ▲	7.09	43,000	46,800	43,000	639,700	29,937,960,000
05/05/2010	43,700	-1.30 ▼	-2.89	47,000	47,000	43,500	178,200	7,787,340,000
04/05/2010	45,000	-0.80 ▼	-1.75	46,000	46,500	44,700	235,000	10,575,000,000
29/04/2010	45,800	0.50 ▲	1.10	45,300	47,000	45,000	266,200	12,191,960,000
28/04/2010	45,300	1.50 ▲	3.42	43,000	45,800	43,000	248,300	11,247,990,000
27/04/2010	43,800	0.90 ▲	2.10	43,000	45,000	43,000	194,600	8,523,480,000
26/04/2010	42,900	-1.60 ▼	-3.60	44,000	44,900	42,300	307,100	13,174,590,000
22/04/2010	44,500	-2.10 ▼	-4.51	47,000	47,700	43,500	426,000	18,957,000,000
21/04/2010	46,600	2.50 ▲	5.67	44,400	47,000	43,500	364,300	16,976,380,000
20/04/2010	44,100	-0.50 ▼	-1.12	46,000	46,000	43,000	345,800	15,249,780,000
19/04/2010	44,600	2.30 ▲	5.44	42,000	44,600	42,000	806,000	35,947,600,000
16/04/2010	42,300	1.80 ▲	4.44	41,500	42,300	40,500	602,300	25,477,290,000
15/04/2010	40,500	2.50 ▲	6.58	38,800	40,500	38,100	425,400	17,228,700,000
14/04/2010	38,000	-0.50 ▼	-1.30	38,900	38,900	37,500	187,800	7,136,400,000
13/04/2010	38,500	-0.20 ▼	-0.52	38,000	39,900	38,000	305,000	11,742,500,000
12/04/2010	38,700	0.40 ▲	1.04	39,000	40,900	37,500	150,700	5,832,090,000
09/04/2010	38,300	-1.70 ▼	-4.25	40,000	40,500	38,000	253,100	9,693,730,000
08/04/2010	40,000	1.10 ▲	2.83	39,200	40,900	39,000	729,800	29,192,000,000
07/04/2010	38,900	2.60 ▲	7.16	36,400	38,900	36,400	335,500	13,050,950,000
06/04/2010	36,300	-0.70 ▼	-1.89	37,000	37,100	36,100	68,900	2,501,070,000
05/04/2010	37,000	1.90 ▲	5.41	35,500	37,000	35,500	138,100	5,109,700,000
02/04/2010	35,100	-0.80 ▼	-2.23	35,300	35,500	35,100	49,500	1,737,450,000
01/04/2010	35,900	1.20 ▲	3.46	35,000	36,000	34,700	47,100	1,690,890,000
31/03/2010	34,700	-0.80 ▼	-2.25	35,100	36,000	34,700	34,400	1,193,680,000
30/03/2010	35,500	-0.50 ▼	-1.39	36,100	36,100	35,000	61,700	2,190,350,000
29/03/2010	36,000	0.40 ▲	1.12	36,000	36,500	35,900	102,000	3,672,000,000
26/03/2010	35,600	0.20 ▲	0.56	35,400	35,700	34,800	87,400	3,111,440,000
25/03/2010	35,400	-1.60 ▼	-4.32	36,100	36,500	34,900	84,200	2,980,680,000
24/03/2010	37,000	0.00 ■■	0.00	38,500	38,500	37,000	59,700	2,208,900,000
23/03/2010	37,000	-0.50 ▼	-1.33	37,500	37,500	36,200	75,900	2,808,300,000
22/03/2010	37,500	-0.30 ▼	-0.79	38,000	38,500	36,900	52,300	1,961,250,000
19/03/2010	37,800	-0.40 ▼	-1.05	39,000	39,000	37,000	138,000	5,216,400,000
18/03/2010	38,200	1.90 ▲	5.23	36,700	38,500	36,300	127,500	4,870,500,000
17/03/2010	36,300	-1.60 ▼	-4.22	38,400	38,500	35,900	172,400	6,258,120,000
16/03/2010	37,900	-2.60 ▼	-6.42	38,000	41,000	37,800	212,200	8,042,380,000
15/03/2010	40,500	1.60 ▲	4.11	40,500	40,700	40,000	341,600	13,834,800,000
12/03/2010	38,900	2.20 ▲	5.99	36,900	38,900	36,600	228,800	8,900,320,000
11/03/2010	36,700	1.90 ▲	5.46	35,500	37,200	35,500	147,700	5,420,590,000
10/03/2010	34,800	-1.00 ▼	-2.79	35,500	35,800	34,800	63,600	2,213,280,000
09/03/2010	35,800	-0.60 ▼	-1.65	36,600	36,600	34,200	60,000	2,148,000,000
08/03/2010	36,400	0.50 ▲	1.39	36,500	37,100	36,000	115,100	4,189,640,000
05/03/2010	35,900	0.40 ▲	1.13	36,000	36,500	34,500	104,000	3,733,600,000
04/03/2010	35,500	-1.30 ▼	-3.53	36,900	37,000	35,000	57,700	2,048,350,000
03/03/2010	36,800	1.90 ▲	5.44	34,500	37,000	34,500	109,600	4,033,280,000
02/03/2010	34,900	1.90 ▲	5.76	34,900	35,000	34,100	213,600	7,454,640,000
01/03/2010	33,000	2.00 ▲	6.45	31,600	33,000	31,600	129,200	4,263,600,000
26/02/2010	31,000	0.30 ▲	0.98	30,900	31,500	30,700	56,200	1,742,200,000
25/02/2010	30,700	-0.20 ▼	-0.65	31,000	31,400	30,500	25,000	767,500,000
24/02/2010	30,900	0.40 ▲	1.31	30,000	31,000	29,600	35,100	1,084,590,000
23/02/2010	30,500	-1.70 ▼	-5.28	31,500	31,500	30,500	31,500	960,750,000
22/02/2010	32,200	0.20 ▲	0.63	33,300	33,300	31,600	25,100	808,220,000
12/02/2010	32,000	0.60 ▲	1.91	31,800	32,300	31,500	16,500	528,000,000
11/02/2010	31,400	0.90 ▲	2.95	31,000	31,700	30,900	28,700	901,180,000
10/02/2010	30,500	0.70 ▲	2.35	30,400	31,000	30,400	20,500	625,250,000
09/02/2010	29,800	-1.80 ▼	-5.70	31,000	31,200	29,700	55,300	1,647,940,000
08/02/2010	31,600	-0.10 ▼	-0.32	33,800	33,800	31,000	12,200	385,520,000
05/02/2010	31,700	-1.30 ▼	-3.94	33,400	33,500	31,500	54,200	1,718,140,000
04/02/2010	33,000	0.70 ▲	2.17	32,500	34,000	32,500	72,100	2,379,300,000
03/02/2010	32,300	0.30 ▲	0.94	32,200	32,500	31,700	36,600	1,182,180,000
02/02/2010	32,000	-0.50 ▼	-1.54	34,000	34,000	31,700	44,900	1,436,800,000
01/02/2010	32,500	0.50 ▲	1.56	32,300	33,100	31,900	51,600	1,677,000,000
29/01/2010	32,000	0.10 ▲	0.31	32,000	32,600	31,600	50,300	1,609,600,000
28/01/2010	31,900	-1.10 ▼	-3.33	31,800	33,000	31,800	51,000	1,626,900,000
27/01/2010	33,000	-1.40 ▼	-4.07	36,500	36,500	32,500	63,600	2,098,800,000
26/01/2010	34,400	2.30 ▲	7.17	33,000	34,400	32,500	242,100	8,328,240,000
25/01/2010	32,100	-0.70 ▼	-2.13	32,500	32,800	31,400	28,500	914,850,000
22/01/2010	32,800	-0.40 ▼	-1.20	31,300	33,000	31,300	101,400	3,325,920,000
21/01/2010	33,200	-1.80 ▼	-5.14	35,000	35,500	33,200	93,100	3,090,920,000
20/01/2010	35,000	-1.90 ▼	-5.15	37,000	37,000	34,500	68,000	2,380,000,000
19/01/2010	36,900	-0.20 ▼	-0.54	37,000	38,000	35,300	90,700	3,346,830,000
18/01/2010	37,100	-2.70 ▼	-6.78	42,500	42,500	37,100	58,100	2,155,510,000
15/01/2010	39,800	2.40 ▲	6.42	39,800	39,800	39,600	321,700	12,803,660,000
14/01/2010	54,800	1.30 ▲	2.43	51,500	54,900	51,500	295,400	16,187,920,000
13/01/2010	53,500	1.00 ▲	1.90	51,100	57,300	49,900	308,100	16,483,350,000
12/01/2010	52,500	-3.60 ▼	-6.42	56,400	57,000	52,500	179,100	9,402,750,000
11/01/2010	56,100	-2.90 ▼	-4.92	60,300	60,300	56,100	180,000	10,098,000,000
08/01/2010	59,000	-1.00 ▼	-1.67	61,800	63,200	58,100	239,800	14,148,200,000
07/01/2010	60,000	-2.10 ▼	-3.38	62,800	65,000	59,000	222,000	13,320,000,000
06/01/2010	62,100	3.00 ▲	5.08	63,200	63,200	59,200	379,700	23,579,370,000
05/01/2010	59,100	3.80 ▲	6.87	59,100	59,100	59,000	288,000	17,020,800,000
04/01/2010	55,300	3.50 ▲	6.76	55,000	55,300	55,000	51,900	2,870,070,000
31/12/2009	51,800	1.80 ▲	3.60	49,500	51,800	49,500	117,100	6,065,780,000
30/12/2009	50,000	5.20 ▲	11.61	47,000	50,200	47,000	136,600	6,830,000,000
29/12/2009	44,800	-3.60 ▼	-7.44	47,800	48,200	44,800	106,000	4,748,800,000
28/12/2009	48,400	3.10 ▲	6.84	48,400	48,400	45,500	236,200	11,432,080,000
25/12/2009	45,300	1.50 ▲	3.42	45,000	45,300	44,500	64,700	2,930,910,000
24/12/2009	43,800	1.80 ▲	4.29	41,100	43,800	40,800	123,500	5,409,300,000
23/12/2009	42,000	1.50 ▲	3.70	39,500	42,900	39,400	79,000	3,318,000,000
22/12/2009	40,500	0.20 ▲	0.50	41,000	43,000	40,200	112,700	4,564,350,000
21/12/2009	40,300	2.50 ▲	6.61	40,000	40,300	39,000	45,000	1,813,500,000
18/12/2009	37,800	2.20 ▲	6.18	37,400	37,800	37,400	57,600	2,177,280,000
17/12/2009	35,600	-1.90 ▼	-5.07	35,400	37,500	35,100	79,000	2,812,400,000
16/12/2009	37,500	-2.10 ▼	-5.30	40,100	40,700	37,500	33,100	1,241,250,000
15/12/2009	39,600	-1.50 ▼	-3.65	41,200	42,000	39,000	50,100	1,983,960,000
14/12/2009	41,100	1.00 ▲	2.49	40,000	42,500	39,000	63,500	2,609,850,000
11/12/2009	40,100	-2.50 ▼	-5.87	41,500	41,500	40,100	93,900	3,765,390,000
10/12/2009	42,600	-3.20 ▼	-6.99	45,800	46,200	42,600	82,300	3,505,980,000
09/12/2009	45,800	-2.10 ▼	-4.38	47,000	47,000	45,800	91,500	4,190,700,000
08/12/2009	47,900	-2.70 ▼	-5.34	50,100	50,100	47,800	44,800	2,145,920,000
07/12/2009	50,600	-0.20 ▼	-0.39	49,500	50,700	49,100	37,900	1,917,740,000
04/12/2009	50,800	1.50 ▲	3.04	50,000	50,800	49,200	59,900	3,042,920,000
03/12/2009	49,300	-1.90 ▼	-3.71	49,000	51,000	48,300	90,300	4,451,790,000
02/12/2009	51,200	-3.60 ▼	-6.57	58,000	58,000	51,200	66,600	3,409,920,000
01/12/2009	54,800	2.50 ▲	4.78	54,500	55,700	53,000	72,400	3,967,520,000
30/11/2009	52,300	1.80 ▲	3.56	51,000	52,900	50,500	58,300	3,049,090,000
27/11/2009	50,500	-0.50 ▼	-0.98	47,500	54,500	47,500	251,600	12,705,800,000
26/11/2009	51,000	-3.60 ▼	-6.59	51,000	51,600	51,000	90,500	4,615,500,000
25/11/2009	54,600	-3.40 ▼	-5.86	57,500	57,500	54,600	98,400	5,372,640,000
24/11/2009	58,000	-2.00 ▼	-3.33	59,500	60,900	57,600	77,900	4,518,200,000
23/11/2009	60,000	-4.00 ▼	-6.25	64,900	64,900	60,000	135,900	8,154,000,000
20/11/2009	64,000	-1.50 ▼	-2.29	62,500	65,500	62,500	82,800	5,299,200,000
19/11/2009	65,500	0.30 ▲	0.46	67,000	67,000	64,500	88,700	5,809,850,000
18/11/2009	65,200	2.90 ▲	4.65	63,000	67,000	60,500	190,200	12,401,040,000
17/11/2009	62,300	-3.70 ▼	-5.61	65,500	65,500	62,000	164,300	10,235,890,000
16/11/2009	66,000	2.20 ▲	3.45	65,000	67,000	65,000	175,100	11,556,600,000
13/11/2009	63,800	3.20 ▲	5.28	62,000	63,800	60,000	124,800	7,962,240,000
12/11/2009	60,600	2.80 ▲	4.84	60,600	60,600	57,000	218,600	13,247,160,000
11/11/2009	57,800	-1.70 ▼	-2.86	57,500	59,500	55,700	238,100	13,762,180,000
10/11/2009	59,500	-4.20 ▼	-6.59	63,900	63,900	59,500	186,800	11,114,600,000
09/11/2009	63,700	-2.00 ▼	-3.04	66,000	66,000	63,700	37,000	2,356,900,000
06/11/2009	65,700	-0.70 ▼	-1.05	69,600	69,600	65,000	183,600	12,062,520,000
05/11/2009	66,400	3.60 ▲	5.73	63,200	66,400	62,100	198,400	13,173,760,000
04/11/2009	62,800	-3.10 ▼	-4.70	61,600	66,000	61,600	214,600	13,476,880,000
03/11/2009	65,900	-4.90 ▼	-6.92	69,000	69,000	65,900	85,600	5,641,040,000
02/11/2009	70,800	-5.60 ▼	-7.33	70,800	75,000	70,800	35,700	2,527,560,000
30/10/2009	76,400	1.60 ▲	2.14	75,000	78,300	73,200	153,900	11,757,960,000
29/10/2009	74,800	-3.90 ▼	-4.96	75,000	75,000	72,900	122,500	9,163,000,000
28/10/2009	78,700	3.20 ▲	4.24	74,000	79,200	74,000	222,700	17,526,490,000
27/10/2009	75,500	-2.10 ▼	-2.71	75,000	77,000	73,800	176,200	13,303,100,000
26/10/2009	77,600	-3.40 ▼	-4.20	78,000	83,800	77,600	273,700	21,239,120,000
23/10/2009	81,000	-6.50 ▼	-7.43	85,000	86,500	79,500	334,400	27,086,400,000
22/10/2009	87,500	3.70 ▲	4.42	89,600	89,600	80,100	322,500	28,218,750,000
21/10/2009	83,800	5.40 ▲	6.89	83,800	83,800	83,100	249,400	20,899,720,000
20/10/2009	78,400	5.00 ▲	6.81	78,400	78,400	78,400	202,700	15,891,680,000
19/10/2009	73,400	3.60 ▲	5.16	70,000	73,400	70,000	113,900	8,360,260,000
16/10/2009	69,800	3.80 ▲	5.76	68,500	69,800	65,500	208,500	14,553,300,000
15/10/2009	66,000	2.50 ▲	3.94	64,000	66,500	64,000	155,800	10,282,800,000
14/10/2009	63,500	1.90 ▲	3.08	60,600	65,000	60,600	139,600	8,864,600,000
13/10/2009	61,600	-3.00 ▼	-4.64	67,000	67,000	61,600	99,700	6,141,520,000
12/10/2009	64,600	4.00 ▲	6.60	64,600	64,600	64,000	115,800	7,480,680,000
09/10/2009	60,600	3.60 ▲	6.32	59,500	60,600	59,000	234,800	14,228,880,000
08/10/2009	57,000	2.70 ▲	4.97	55,500	58,000	54,500	142,400	8,116,800,000
07/10/2009	54,300	0.70 ▲	1.31	55,000	55,000	53,200	35,900	1,949,370,000
06/10/2009	53,600	1.10 ▲	2.10	55,000	55,000	52,000	12,700	680,720,000
05/10/2009	52,500	0.00 ■■	0.00	51,000	53,000	49,700	66,500	3,491,250,000
02/10/2009	52,500	1.40 ▲	2.74	49,900	55,000	48,800	123,400	6,478,500,000
01/10/2009	51,100	-2.50 ▼	-4.66	54,300	54,900	50,700	112,600	5,753,860,000
30/09/2009	53,600	-2.40 ▼	-4.29	56,000	56,000	53,000	93,900	5,033,040,000
29/09/2009	56,000	0.00 ■■	0.00	57,700	58,000	55,000	92,600	5,185,600,000
28/09/2009	56,000	0.00 ■■	0.00	54,900	57,700	54,000	166,800	9,340,800,000
25/09/2009	56,000	2.00 ▲	3.70	54,000	56,500	51,500	125,600	7,033,600,000
24/09/2009	54,000	1.00 ▲	1.89	52,500	55,000	52,500	204,300	11,032,200,000
23/09/2009	53,000	0.50 ▲	0.95	53,500	56,200	52,500	310,800	16,472,400,000
22/09/2009	52,500	0.40 ▲	0.77	54,800	55,000	51,000	318,700	16,731,750,000
21/09/2009	52,100	3.10 ▲	6.33	51,000	52,100	50,000	56,600	2,948,860,000
18/09/2009	49,000	2.00 ▲	4.26	47,500	49,000	46,000	172,100	8,432,900,000
17/09/2009	47,000	1.90 ▲	4.21	45,500	47,000	44,200	240,800	11,317,600,000
16/09/2009	45,100	-0.90 ▼	-1.96	46,500	46,500	44,000	503,900	22,725,890,000
15/09/2009	46,000	-1.00 ▼	-2.13	49,000	49,000	45,000	280,400	12,898,400,000
14/09/2009	47,000	2.40 ▲	5.38	44,500	47,500	42,100	294,200	13,827,400,000
11/09/2009	44,600	2.20 ▲	5.19	44,600	44,600	43,200	426,200	19,008,520,000
10/09/2009	42,400	1.60 ▲	3.92	42,400	42,400	40,000	465,700	19,745,680,000
09/09/2009	40,800	2.10 ▲	5.43	39,500	40,800	38,500	296,700	12,105,360,000
08/09/2009	38,700	1.60 ▲	4.31	37,500	38,900	37,300	77,700	3,006,990,000
07/09/2009	37,100	0.60 ▲	1.64	36,300	37,400	36,300	104,400	3,873,240,000
04/09/2009	36,500	-0.50 ▼	-1.35	36,800	37,100	36,000	123,200	4,496,800,000
03/09/2009	37,000	-0.40 ▼	-1.07	37,000	37,100	36,200	95,000	3,515,000,000
01/09/2009	37,400	-0.90 ▼	-2.35	38,500	38,500	37,200	94,000	3,515,600,000
31/08/2009	38,300	0.30 ▲	0.79	38,000	38,500	37,500	104,300	3,994,690,000
28/08/2009	38,000	1.10 ▲	2.98	37,200	38,000	37,000	86,100	3,271,800,000
27/08/2009	36,900	-0.70 ▼	-1.86	37,000	37,400	36,500	81,400	3,003,660,000
26/08/2009	37,600	0.30 ▲	0.80	36,000	37,600	36,000	114,000	4,286,400,000
25/08/2009	37,300	-1.60 ▼	-4.11	38,100	38,200	36,500	73,900	2,756,470,000
24/08/2009	38,900	0.30 ▲	0.78	41,500	41,500	38,000	34,000	1,322,600,000
21/08/2009	38,600	0.30 ▲	0.78	40,300	40,300	38,600	218,400	8,430,240,000
20/08/2009	38,300	2.20 ▲	6.09	36,600	38,300	36,200	321,600	12,317,280,000
19/08/2009	36,100	0.90 ▲	2.56	36,200	36,900	35,400	56,600	2,043,260,000
18/08/2009	35,200	-0.80 ▼	-2.22	35,100	36,000	35,000	46,200	1,626,240,000
17/08/2009	36,000	0.00 ■■	0.00	36,000	36,100	35,000	59,700	2,149,200,000
14/08/2009	36,000	-0.10 ▼	-0.28	35,600	36,400	35,600	95,600	3,441,600,000
13/08/2009	36,100	-0.10 ▼	-0.28	37,000	38,000	35,900	97,200	3,508,920,000
12/08/2009	36,200	-0.70 ▼	-1.90	36,000	37,000	35,400	69,900	2,530,380,000
11/08/2009	36,900	1.20 ▲	3.36	35,500	37,000	34,000	95,200	3,512,880,000
10/08/2009	35,700	1.90 ▲	5.62	33,800	35,700	33,600	154,600	5,519,220,000
07/08/2009	33,800	0.80 ▲	2.42	33,000	34,000	33,000	128,200	4,333,160,000
06/08/2009	33,000	1.00 ▲	3.12	32,000	33,700	32,000	139,600	4,606,800,000
05/08/2009	32,000	1.60 ▲	5.26	30,000	32,300	30,000	110,500	3,536,000,000
04/08/2009	30,400	0.40 ▲	1.33	30,000	30,800	29,900	40,400	1,228,160,000
03/08/2009	30,000	-0.30 ▼	-0.99	29,900	30,000	29,400	22,100	663,000,000
31/07/2009	30,300	1.70 ▲	5.94	30,200	30,400	29,000	54,000	1,636,200,000
30/07/2009	28,600	-0.70 ▼	-2.39	28,500	29,000	28,000	32,400	926,640,000
29/07/2009	29,300	-1.60 ▼	-5.18	31,000	31,000	29,300	80,400	2,355,720,000
28/07/2009	30,900	-1.40 ▼	-4.33	31,500	32,100	30,900	50,500	1,560,450,000
27/07/2009	32,300	0.10 ▲	0.31	34,300	34,300	32,200	72,100	2,328,830,000
24/07/2009	32,200	1.60 ▲	5.23	31,700	32,200	31,500	54,000	1,738,800,000
23/07/2009	30,600	2.30 ▲	8.13	28,600	30,600	28,600	93,900	2,873,340,000
22/07/2009	28,300	-0.30 ▼	-1.05	29,300	29,400	28,300	50,900	1,440,470,000
21/07/2009	28,600	0.40 ▲	1.42	29,000	29,500	28,000	25,400	726,440,000
20/07/2009	28,200	-1.60 ▼	-5.37	28,200	28,500	27,900	78,000	2,199,600,000
17/07/2009	29,800	-0.70 ▼	-2.30	30,400	30,500	29,500	73,300	2,184,340,000
16/07/2009	30,500	0.90 ▲	3.04	31,000	31,500	29,600	45,400	1,384,700,000
15/07/2009	29,600	1.50 ▲	5.34	29,700	30,000	28,900	39,900	1,181,040,000
14/07/2009	28,100	-0.80 ▼	-2.77	30,000	30,000	27,800	59,700	1,677,570,000
13/07/2009	28,900	-2.10 ▼	-6.77	30,000	30,200	28,900	51,700	1,494,130,000
10/07/2009	31,000	-0.50 ▼	-1.59	31,000	31,100	30,400	51,300	1,590,300,000
09/07/2009	31,500	-0.50 ▼	-1.56	32,000	32,900	31,500	29,900	941,850,000
08/07/2009	32,000	-1.00 ▼	-3.03	32,500	33,000	31,500	19,200	614,400,000
07/07/2009	33,000	1.30 ▲	4.10	33,900	33,900	31,700	113,500	3,745,500,000
06/07/2009	31,700	1.20 ▲	3.93	31,500	31,700	31,500	67,000	2,123,900,000
03/07/2009	30,500	-0.50 ▼	-1.61	28,000	30,600	28,000	69,600	2,122,800,000
02/07/2009	31,000	1.40 ▲	4.73	31,100	31,100	29,400	115,500	3,580,500,000
01/07/2009	29,600	-1.50 ▼	-4.82	29,700	29,700	29,300	82,200	2,433,120,000
30/06/2009	31,100	-1.90 ▼	-5.76	35,300	35,300	30,700	80,500	2,503,550,000
29/06/2009	33,000	1.40 ▲	4.43	31,700	33,500	31,700	108,200	3,570,600,000
26/06/2009	31,600	-0.50 ▼	-1.56	32,800	32,800	30,700	98,500	3,112,600,000
25/06/2009	32,100	-3.60 ▼	-10.08	36,000	36,400	31,900	104,900	3,367,290,000
24/06/2009	35,700	1.20 ▲	3.48	32,100	36,000	32,100	139,000	4,962,300,000
23/06/2009	34,500	-2.10 ▼	-5.74	34,500	34,500	34,500	13,200	455,400,000
22/06/2009	36,600	-3.30 ▼	-8.27	40,000	40,000	36,600	69,200	2,532,720,000
19/06/2009	39,900	2.30 ▲	6.12	40,100	40,100	37,600	236,600	9,440,340,000
18/06/2009	37,600	0.70 ▲	1.90	36,000	37,600	36,000	223,400	8,399,840,000
17/06/2009	36,900	0.00 ■■	0.00	34,500	37,500	34,500	299,500	11,051,550,000
16/06/2009	36,900	-2.70 ▼	-6.82	37,000	37,200	36,900	63,200	2,332,080,000
15/06/2009	39,600	-1.70 ▼	-4.12	42,500	43,000	39,600	163,500	6,474,600,000
12/06/2009	41,300	-1.70 ▼	-3.95	45,000	45,000	40,000	201,400	8,317,820,000
11/06/2009	43,000	2.00 ▲	4.88	40,000	43,100	40,000	183,500	7,890,500,000
10/06/2009	41,000	0.00 ■■	0.00	44,800	44,800	39,000	276,700	11,344,700,000
09/06/2009	41,000	-2.70 ▼	-6.18	45,800	45,800	40,700	210,800	8,642,800,000
08/06/2009	43,700	2.80 ▲	6.85	43,700	43,700	43,100	581,300	25,402,810,000
05/06/2009	40,900	2.60 ▲	6.79	40,900	40,900	40,900	177,600	7,263,840,000
04/06/2009	38,300	2.50 ▲	6.98	38,300	38,300	38,300	16,000	612,800,000
03/06/2009	35,800	2.30 ▲	6.87	35,800	35,800	35,800	149,000	5,334,200,000
02/06/2009	33,500	1.80 ▲	5.68	33,500	33,500	33,500	10,600	355,100,000
01/06/2009	31,700	1.60 ▲	5.32	30,500	31,700	30,500	69,200	2,193,640,000
29/05/2009	30,100	0.00 ■■	0.00	30,100	30,800	28,800	67,300	2,025,730,000
28/05/2009	30,100	-1.90 ▼	-5.94	30,200	31,300	30,000	96,400	2,901,640,000
27/05/2009	32,000	-0.50 ▼	-1.54	35,300	35,500	31,000	134,500	4,304,000,000
26/05/2009	32,500	0.30 ▲	0.93	34,200	34,200	32,000	126,500	4,111,250,000
25/05/2009	32,200	2.10 ▲	6.98	30,000	32,200	30,000	134,500	4,330,900,000
22/05/2009	30,100	-2.00 ▼	-6.23	31,500	31,500	30,100	95,300	2,868,530,000
21/05/2009	32,100	-0.90 ▼	-2.73	32,000	33,000	30,800	128,300	4,118,430,000
20/05/2009	33,000	1.30 ▲	4.10	33,100	33,100	30,000	133,700	4,412,100,000
19/05/2009	31,700	1.90 ▲	6.38	31,700	31,700	30,000	176,200	5,585,540,000
18/05/2009	29,800	1.90 ▲	6.81	29,800	29,800	28,600	222,700	6,636,460,000
15/05/2009	27,900	1.60 ▲	6.08	27,900	27,900	27,900	125,800	3,509,820,000
14/05/2009	26,300	1.00 ▲	3.95	24,600	26,300	24,600	143,000	3,760,900,000
13/05/2009	25,300	0.90 ▲	3.69	24,000	25,300	23,800	71,600	1,811,480,000
12/05/2009	24,400	1.10 ▲	4.72	22,600	24,500	22,300	55,800	1,361,520,000
11/05/2009	23,300	-0.70 ▼	-2.92	24,900	24,900	23,200	53,800	1,253,540,000
08/05/2009	24,000	-0.90 ▼	-3.61	23,500	24,700	23,100	27,000	648,000,000
07/05/2009	24,900	1.30 ▲	5.51	24,000	25,600	24,000	34,400	856,560,000
06/05/2009	23,600	-1.10 ▼	-4.45	25,500	25,500	23,600	39,000	920,400,000
05/05/2009	24,700	0.90 ▲	3.78	25,400	25,400	24,000	171,700	4,240,990,000
04/05/2009	23,800	1.20 ▲	5.31	23,800	23,800	23,800	11,700	278,460,000
29/04/2009	22,600	0.30 ▲	1.35	22,000	22,800	21,800	22,600	510,760,000
28/04/2009	22,300	0.80 ▲	3.72	22,000	22,300	21,200	15,000	334,500,000
27/04/2009	21,500	1.50 ▲	7.50	21,500	21,500	20,800	29,100	625,650,000
24/04/2009	20,000	-0.70 ▼	-3.38	20,600	20,600	19,700	19,700	394,000,000
23/04/2009	20,700	-1.40 ▼	-6.33	21,000	21,200	20,700	33,900	701,730,000
22/04/2009	22,100	1.10 ▲	5.24	21,500	22,400	21,500	23,900	528,190,000
21/04/2009	21,000	-1.50 ▼	-6.67	21,000	21,200	21,000	88,200	1,852,200,000
20/04/2009	22,500	-1.50 ▼	-6.25	22,500	22,500	22,500	2,500	56,250,000
17/04/2009	24,000	-1.60 ▼	-6.25	26,000	26,000	24,000	24,400	585,600,000
16/04/2009	25,600	0.10 ▲	0.39	25,700	27,100	25,000	38,900	995,840,000
15/04/2009	25,500	-1.50 ▼	-5.56	26,300	26,300	25,500	34,100	869,550,000
14/04/2009	27,000	0.20 ▲	0.75	28,000	28,500	26,700	50,500	1,363,500,000
13/04/2009	26,800	1.60 ▲	6.35	26,600	26,800	26,200	40,300	1,080,040,000
10/04/2009	25,200	1.70 ▲	7.23	24,500	25,200	24,500	72,800	1,834,560,000
09/04/2009	23,500	0.40 ▲	1.73	23,600	23,700	22,600	44,500	1,045,750,000
08/04/2009	23,100	-1.50 ▼	-6.10	25,200	25,200	22,800	63,700	1,471,470,000
07/04/2009	24,600	1.60 ▲	6.96	24,300	24,600	23,000	57,100	1,404,660,000
03/04/2009	23,000	1.30 ▲	5.99	23,000	23,000	22,900	46,700	1,074,100,000
02/04/2009	21,700	1.30 ▲	6.37	21,400	21,700	21,000	52,200	1,132,740,000
01/04/2009	20,400	0.90 ▲	4.62	20,000	20,400	19,500	32,700	667,080,000
31/03/2009	19,500	0.20 ▲	1.04	19,000	19,500	19,000	30,200	588,900,000
30/03/2009	19,300	0.10 ▲	0.52	18,300	19,300	18,300	34,100	658,130,000
27/03/2009	19,200	0.10 ▲	0.52	19,500	19,600	19,000	64,900	1,246,080,000
26/03/2009	19,100	0.10 ▲	0.53	19,500	19,600	19,000	18,900	360,990,000
25/03/2009	19,000	0.00 ■■	0.00	18,800	19,500	18,800	25,900	492,100,000
24/03/2009	19,000	1.10 ▲	6.15	18,800	19,000	18,500	51,900	986,100,000
23/03/2009	17,900	-0.50 ▼	-2.72	17,600	18,300	17,500	17,100	306,090,000
20/03/2009	18,400	0.40 ▲	2.22	18,500	19,500	18,400	26,800	493,120,000
19/03/2009	18,000	-1.10 ▼	-5.76	20,300	20,300	18,000	30,500	549,000,000
18/03/2009	19,100	1.10 ▲	6.11	18,900	19,100	18,500	40,900	781,190,000
17/03/2009	18,000	1.00 ▲	5.88	17,300	18,000	17,300	45,800	824,400,000
16/03/2009	17,000	0.10 ▲	0.59	17,000	17,100	16,600	11,000	187,000,000
13/03/2009	16,900	0.20 ▲	1.20	17,100	17,200	16,900	23,000	388,700,000
12/03/2009	16,700	-1.00 ▼	-5.65	16,700	17,400	16,600	15,900	265,530,000
11/03/2009	17,700	1.00 ▲	5.99	17,800	17,800	17,600	30,200	534,540,000
10/03/2009	16,700	0.20 ▲	1.21	16,400	16,900	16,400	25,900	432,530,000
09/03/2009	16,500	0.50 ▲	3.12	16,300	16,800	16,200	15,500	255,750,000
06/03/2009	16,600	0.00 ■■	0.00	16,200	17,000	16,200	29,000	481,400,000
05/03/2009	16,600	0.20 ▲	1.22	17,000	17,200	16,600	13,100	217,460,000
04/03/2009	16,400	0.30 ▲	1.86	16,000	16,500	16,000	15,100	247,640,000
03/03/2009	16,100	-0.20 ▼	-1.23	16,000	16,200	15,600	30,400	489,440,000
02/03/2009	16,300	0.90 ▲	5.84	15,300	16,300	15,000	44,100	718,830,000
27/02/2009	15,400	0.00 ■■	0.00	14,700	15,500	14,700	20,400	314,160,000
26/02/2009	15,400	0.00 ■■	0.00	14,900	15,500	14,800	41,100	632,940,000
25/02/2009	15,400	1.10 ▲	7.69	15,400	15,400	15,200	11,400	175,560,000
24/02/2009	14,300	-0.70 ▼	-4.67	14,600	14,600	14,200	6,700	95,810,000
23/02/2009	15,000	-1.00 ▼	-6.25	15,900	15,900	14,900	15,400	231,000,000
20/02/2009	16,000	0.00 ■■	0.00	16,000	16,100	16,000	18,400	294,400,000
19/02/2009	16,000	0.10 ▲	0.63	15,500	16,400	15,500	18,800	300,800,000
18/02/2009	15,900	0.10 ▲	0.63	15,900	16,000	15,800	8,000	127,200,000
17/02/2009	15,800	-1.00 ▼	-5.95	16,500	16,900	15,800	17,600	278,080,000
16/02/2009	16,800	-0.10 ▼	-0.59	17,000	17,000	16,800	2,500	42,000,000
13/02/2009	16,900	-0.10 ▼	-0.59	17,300	17,300	16,900	4,900	82,810,000
12/02/2009	17,000	-0.10 ▼	-0.58	18,100	18,200	17,000	11,600	197,200,000
11/02/2009	17,100	-0.90 ▼	-5.00	17,300	17,500	17,000	11,600	198,360,000
10/02/2009	18,000	-0.40 ▼	-2.17	18,200	18,200	17,800	3,600	64,800,000
09/02/2009	18,400	0.20 ▲	1.10	18,200	18,500	18,200	3,900	71,760,000
06/02/2009	18,200	1.30 ▲	7.69	17,800	18,200	17,000	6,100	111,020,000
05/02/2009	16,900	-1.10 ▼	-6.11	18,100	18,100	16,900	20,900	353,210,000
04/02/2009	18,000	-0.70 ▼	-3.74	19,000	19,000	18,000	2,800	50,400,000
03/02/2009	18,700	-1.30 ▼	-6.50	19,600	19,600	18,700	7,600	142,120,000
02/02/2009	20,000	0.10 ▲	0.50	20,100	20,100	20,000	2,000	40,000,000
23/01/2009	19,900	0.00 ■■	0.00	20,100	20,600	19,900	13,000	258,700,000
22/01/2009	19,900	-0.10 ▼	-0.50	21,000	21,000	19,900	9,100	181,090,000
21/01/2009	20,000	0.00 ■■	0.00	20,000	20,000	20,000	2,400	48,000,000
20/01/2009	20,000	-0.40 ▼	-1.96	20,700	20,700	20,000	8,800	176,000,000
19/01/2009	20,400	0.20 ▲	0.99	20,300	20,500	20,300	6,600	134,640,000
16/01/2009	20,200	-0.10 ▼	-0.49	20,500	20,500	20,200	5,600	113,120,000
15/01/2009	20,300	-0.30 ▼	-1.46	20,500	20,500	20,200	5,100	103,530,000
14/01/2009	20,600	-0.40 ▼	-1.90	20,500	20,900	20,500	7,800	160,680,000
13/01/2009	21,000	-0.40 ▼	-1.87	21,000	21,000	20,300	10,900	228,900,000
12/01/2009	21,400	-0.50 ▼	-2.28	21,000	21,400	21,000	12,800	273,920,000
09/01/2009	21,900	0.70 ▲	3.30	21,000	21,900	21,000	3,300	72,270,000
08/01/2009	21,200	-1.10 ▼	-4.93	21,900	22,000	21,100	12,000	254,400,000
07/01/2009	22,300	0.90 ▲	4.21	21,900	22,300	21,900	54,700	1,219,810,000
06/01/2009	21,400	0.70 ▲	3.38	20,300	21,500	20,000	19,700	421,580,000
05/01/2009	20,700	0.60 ▲	2.99	20,000	21,000	20,000	13,500	279,450,000
02/01/2009	20,100	-0.40 ▼	-1.95	20,000	20,500	20,000	10,100	203,010,000
31/12/2008	20,500	-0.50 ▼	-2.38	20,900	20,900	20,100	6,900	141,450,000
30/12/2008	21,000	1.10 ▲	5.53	20,000	21,000	20,000	12,200	256,200,000
29/12/2008	19,900	-0.90 ▼	-4.33	20,000	20,600	19,900	13,900	276,610,000
26/12/2008	20,800	0.30 ▲	1.46	20,400	21,000	20,400	12,400	257,920,000
25/12/2008	20,500	-0.80 ▼	-3.76	21,000	21,100	20,500	15,400	315,700,000
24/12/2008	21,300	0.30 ▲	1.43	20,000	21,300	20,000	16,700	355,710,000
23/12/2008	21,000	-1.00 ▼	-4.55	20,700	21,200	20,700	12,000	252,000,000
22/12/2008	22,000	0.80 ▲	3.77	21,200	22,000	21,200	53,500	1,177,000,000
19/12/2008	21,200	1.50 ▲	7.61	19,500	21,200	19,500	49,900	1,057,880,000
18/12/2008	19,700	-0.20 ▼	-1.01	20,000	20,200	19,700	9,600	189,120,000
17/12/2008	19,900	0.30 ▲	1.53	19,800	20,400	19,700	15,700	312,430,000
16/12/2008	19,600	-1.30 ▼	-6.22	19,900	19,900	19,500	21,400	419,440,000
15/12/2008	20,900	1.20 ▲	6.09	20,900	20,900	20,500	20,500	428,450,000
12/12/2008	19,700	0.70 ▲	3.68	19,000	19,700	19,000	23,600	464,920,000
11/12/2008	19,000	1.10 ▲	6.15	18,600	19,000	18,000	14,700	279,300,000
10/12/2008	17,900	-1.20 ▼	-6.28	19,200	19,200	17,900	8,100	144,990,000
09/12/2008	19,100	0.10 ▲	0.53	20,000	20,000	19,000	11,200	213,920,000
08/12/2008	19,000	-1.50 ▼	-7.32	19,500	19,500	19,000	16,400	311,600,000
05/12/2008	20,500	-1.00 ▼	-4.65	20,900	20,900	20,000	18,800	385,400,000
04/12/2008	21,500	0.10 ▲	0.47	22,200	22,300	21,200	8,400	180,600,000
03/12/2008	21,400	0.70 ▲	3.38	21,200	21,800	21,000	17,800	380,920,000
02/12/2008	20,700	-0.50 ▼	-2.36	21,400	21,500	20,700	14,800	306,360,000
01/12/2008	21,200	0.60 ▲	2.91	21,900	21,900	20,100	31,400	665,680,000
28/11/2008	21,600	1.60 ▲	8.00	21,000	21,600	21,000	18,200	393,120,000
27/11/2008	20,000	-1.10 ▼	-5.21	20,100	21,000	19,900	38,800	776,000,000
26/11/2008	21,100	-1.40 ▼	-6.22	22,600	22,600	21,100	35,800	755,380,000
25/11/2008	22,500	0.40 ▲	1.81	23,000	23,000	22,000	16,900	380,250,000
24/11/2008	22,100	-0.40 ▼	-1.78	23,200	23,200	22,100	20,700	457,470,000
21/11/2008	22,500	-0.50 ▼	-2.17	22,000	22,800	21,400	39,500	888,750,000
20/11/2008	23,000	-1.20 ▼	-4.96	22,700	23,500	22,600	60,200	1,384,600,000
19/11/2008	24,200	0.10 ▲	0.41	25,200	25,200	23,600	25,100	607,420,000
18/11/2008	24,100	-0.40 ▼	-1.63	23,700	24,500	23,700	28,400	684,440,000
17/11/2008	24,500	-1.10 ▼	-4.30	23,900	25,500	23,900	22,000	539,000,000
14/11/2008	25,600	0.20 ▲	0.79	25,600	25,600	24,700	43,300	1,108,480,000
13/11/2008	25,400	0.50 ▲	2.01	22,600	25,400	22,600	33,200	843,280,000
12/11/2008	24,900	-0.50 ▼	-1.97	23,800	25,300	23,800	49,200	1,225,080,000
11/11/2008	25,400	-1.70 ▼	-6.27	25,700	26,000	25,400	32,800	833,120,000
10/11/2008	27,100	0.40 ▲	1.50	28,500	28,500	26,400	42,700	1,157,170,000
07/11/2008	26,700	-1.80 ▼	-6.32	27,000	27,700	26,700	46,200	1,233,540,000
06/11/2008	28,500	0.50 ▲	1.79	28,000	29,900	27,500	160,600	4,577,100,000
05/11/2008	28,000	0.90 ▲	3.32	28,000	28,000	28,000	7,900	221,200,000
04/11/2008	27,100	1.10 ▲	4.23	25,000	27,100	25,000	63,400	1,718,140,000
03/11/2008	26,000	0.30 ▲	1.17	27,000	27,000	24,000	64,200	1,669,200,000
31/10/2008	25,700	0.90 ▲	3.63	25,000	25,700	24,900	51,200	1,315,840,000
30/10/2008	24,800	1.30 ▲	5.53	23,500	24,800	22,300	63,000	1,562,400,000
29/10/2008	23,500	0.50 ▲	2.17	23,500	23,500	22,200	67,200	1,579,200,000
28/10/2008	23,000	-0.60 ▼	-2.54	22,000	23,200	22,000	86,700	1,994,100,000
27/10/2008	23,600	-1.70 ▼	-6.72	23,600	23,600	23,600	7,500	177,000,000
24/10/2008	25,300	-1.90 ▼	-6.99	25,300	25,500	25,300	42,000	1,062,600,000
23/10/2008	27,200	-2.30 ▼	-7.80	27,200	27,200	27,200	9,500	258,400,000
22/10/2008	29,500	-1.40 ▼	-4.53	29,000	30,800	28,900	19,900	587,050,000
21/10/2008	30,900	0.90 ▲	3.00	32,000	32,100	30,100	38,300	1,183,470,000
20/10/2008	30,000	0.20 ▲	0.67	32,500	32,500	29,600	33,100	993,000,000
17/10/2008	29,800	0.10 ▲	0.34	31,800	31,800	29,500	56,300	1,677,740,000
16/10/2008	29,700	-2.80 ▼	-8.62	29,700	30,500	29,700	41,600	1,235,520,000
15/10/2008	32,500	1.40 ▲	4.50	31,100	33,000	30,000	74,500	2,421,250,000
14/10/2008	31,100	2.10 ▲	7.24	31,100	31,100	31,100	200	6,220,000
13/10/2008	29,000	-0.40 ▼	-1.36	27,600	31,400	27,500	119,500	3,465,500,000
10/10/2008	29,400	-2.10 ▼	-6.67	29,400	29,400	29,400	9,500	279,300,000
09/10/2008	31,500	-1.80 ▼	-5.41	31,000	34,300	31,000	159,800	5,033,700,000
08/10/2008	33,300	-2.40 ▼	-6.72	33,300	33,300	33,300	27,000	899,100,000
07/10/2008	35,700	-1.70 ▼	-4.55	35,700	35,700	35,700	3,400	121,380,000
06/10/2008	37,400	-2.90 ▼	-7.20	43,000	43,000	37,400	100,200	3,747,480,000
03/10/2008	40,300	2.60 ▲	6.90	40,300	40,300	38,000	198,900	8,015,670,000
02/10/2008	37,700	2.40 ▲	6.80	37,700	37,700	37,700	3,500	131,950,000
01/10/2008	35,300	2.40 ▲	7.29	35,300	35,300	34,500	78,300	2,763,990,000
30/09/2008	32,900	-1.60 ▼	-4.64	37,700	37,700	32,900	118,400	3,895,360,000
29/09/2008	59,000	-1.80 ▼	-2.96	64,000	64,000	58,100	76,600	4,519,400,000
26/09/2008	60,800	2.30 ▲	3.93	61,700	61,800	57,800	79,000	4,803,200,000
25/09/2008	58,500	-0.50 ▼	-0.85	55,800	59,800	55,800	98,600	5,768,100,000
24/09/2008	59,000	-1.00 ▼	-1.67	63,300	63,400	59,000	45,800	2,702,200,000
23/09/2008	60,000	-4.40 ▼	-6.83	68,900	68,900	59,900	109,900	6,594,000,000
22/09/2008	64,400	1.00 ▲	1.58	64,400	64,400	64,400	5,300	341,320,000
19/09/2008	63,400	4.10 ▲	6.91	55,200	63,400	55,200	45,200	2,865,680,000
18/09/2008	59,300	-3.70 ▼	-5.87	59,300	59,300	59,300	9,300	551,490,000
17/09/2008	63,000	-2.30 ▼	-3.52	70,900	70,900	61,700	137,800	8,681,400,000
16/09/2008	65,300	-6.70 ▼	-9.31	71,900	71,900	65,300	35,800	2,337,740,000
15/09/2008	72,000	4.40 ▲	6.51	63,400	72,800	63,400	60,700	4,370,400,000
12/09/2008	67,600	-5.20 ▼	-7.14	77,600	77,600	67,600	55,500	3,751,800,000
11/09/2008	72,800	3.80 ▲	5.51	72,800	72,800	70,600	99,200	7,221,760,000
10/09/2008	69,000	3.00 ▲	4.55	68,000	69,000	65,000	138,100	9,528,900,000
09/09/2008	66,000	-2.00 ▼	-2.94	63,300	72,700	63,300	193,900	12,797,400,000
08/09/2008	68,000	-5.10 ▼	-6.98	68,000	68,000	68,000	11,400	775,200,000
05/09/2008	73,100	-5.40 ▼	-6.88	73,100	73,100	73,100	25,300	1,849,430,000
04/09/2008	78,500	-1.70 ▼	-2.12	78,700	80,000	78,500	85,600	6,719,600,000
03/09/2008	80,200	-2.40 ▼	-2.91	82,600	88,300	80,000	114,200	9,158,840,000
29/08/2008	82,600	-6.20 ▼	-6.98	82,600	82,600	82,600	90,500	7,475,300,000
28/08/2008	88,800	-1.10 ▼	-1.22	88,800	89,000	88,800	7,100	630,480,000
27/08/2008	89,900	0.00 ■■	0.00	96,100	96,100	89,900	218,600	19,652,140,000
26/08/2008	89,900	5.80 ▲	6.90	89,900	89,900	89,900	79,700	7,165,030,000
25/08/2008	84,100	5.50 ▲	7.00	84,100	84,100	84,100	26,400	2,220,240,000
22/08/2008	78,600	5.00 ▲	6.79	78,600	78,600	78,600	5,300	416,580,000
21/08/2008	73,600	4.70 ▲	6.82	73,600	73,600	70,000	61,800	4,548,480,000
20/08/2008	68,900	4.50 ▲	6.99	68,900	68,900	65,000	112,200	7,730,580,000
19/08/2008	64,400	3.10 ▲	5.06	64,400	64,400	64,400	12,400	798,560,000
18/08/2008	61,300	4.00 ▲	6.98	61,300	61,300	57,300	33,300	2,041,290,000
15/08/2008	57,300	2.20 ▲	3.99	57,300	57,300	57,300	100	5,730,000
14/08/2008	55,100	2.10 ▲	3.96	55,100	55,100	55,100	300	16,530,000
13/08/2008	53,000	2.00 ▲	3.92	53,000	53,000	53,000	1,300	68,900,000
12/08/2008	51,000	1.90 ▲	3.87	51,000	51,000	51,000	1,400	71,400,000
11/08/2008	49,100	1.80 ▲	3.81	49,100	49,100	49,100	25,700	1,261,870,000
08/08/2008	47,300	1.60 ▲	3.50	47,300	47,300	47,300	12,100	572,330,000
07/08/2008	45,700	1.30 ▲	2.93	45,700	45,700	44,100	85,000	3,884,500,000
06/08/2008	44,400	2.90 ▲	6.99	41,000	44,400	41,000	78,600	3,489,840,000
05/08/2008	41,500	-1.60 ▼	-3.71	44,800	44,800	41,400	135,200	5,610,800,000
04/08/2008	43,100	1.50 ▲	3.61	43,000	43,100	43,000	35,600	1,534,360,000
01/08/2008	41,600	0.80 ▲	1.96	41,600	41,600	40,900	64,300	2,674,880,000
31/07/2008	40,800	1.40 ▲	3.55	40,800	40,800	38,000	82,500	3,366,000,000
30/07/2008	39,400	1.00 ▲	2.60	39,900	39,900	37,100	70,600	2,781,640,000
29/07/2008	38,400	0.90 ▲	2.40	38,400	38,400	38,300	28,500	1,094,400,000
28/07/2008	37,500	0.60 ▲	1.63	35,600	38,300	35,500	66,900	2,508,750,000
25/07/2008	36,900	-0.60 ▼	-1.60	36,900	37,000	36,900	27,000	996,300,000
24/07/2008	37,500	-1.50 ▼	-3.85	37,500	40,000	37,500	101,800	3,817,500,000
23/07/2008	39,000	-1.60 ▼	-3.94	39,000	39,000	39,000	300	11,700,000
22/07/2008	40,600	-1.20 ▼	-2.87	40,600	40,600	40,600	400	16,240,000
21/07/2008	41,800	-0.50 ▼	-1.18	41,800	43,500	41,800	16,000	668,800,000
18/07/2008	42,300	-0.10 ▼	-0.24	44,000	44,000	42,000	115,800	4,898,340,000
17/07/2008	42,400	1.60 ▲	3.92	42,400	42,400	42,400	3,500	148,400,000
16/07/2008	40,800	1.50 ▲	3.82	40,800	40,800	38,000	188,400	7,686,720,000
15/07/2008	39,300	1.50 ▲	3.97	39,300	39,300	39,300	10,000	393,000,000
14/07/2008	37,800	1.40 ▲	3.85	37,800	37,800	37,800	600	22,680,000
11/07/2008	36,400	1.40 ▲	4.00	36,400	36,400	36,400	800	29,120,000
10/07/2008	35,000	1.20 ▲	3.55	35,000	35,000	35,000	8,500	297,500,000
09/07/2008	33,800	0.20 ▲	0.60	33,800	33,800	33,600	26,800	905,840,000
08/07/2008	33,600	1.10 ▲	3.38	32,400	33,600	31,200	74,200	2,493,120,000
07/07/2008	32,500	0.80 ▲	2.52	32,900	32,900	30,500	79,700	2,590,250,000
04/07/2008	31,700	1.20 ▲	3.93	31,700	31,700	31,700	67,700	2,146,090,000
03/07/2008	30,500	0.80 ▲	2.69	30,500	30,500	30,500	13,200	402,600,000
02/07/2008	29,700	1.10 ▲	3.85	29,700	29,700	27,700	63,700	1,891,890,000
01/07/2008	28,600	0.80 ▲	2.88	28,600	28,600	28,000	13,200	377,520,000
30/06/2008	27,800	1.00 ▲	3.73	27,600	27,800	26,500	24,900	692,220,000
27/06/2008	26,800	0.30 ▲	1.13	25,600	27,500	25,500	20,000	536,000,000
26/06/2008	26,500	-0.50 ▼	-1.85	27,600	27,600	25,900	16,800	445,200,000
25/06/2008	27,000	0.20 ▲	0.75	27,100	27,300	26,300	37,400	1,009,800,000
24/06/2008	26,800	0.60 ▲	2.29	26,700	26,800	25,600	40,200	1,077,360,000
23/06/2008	26,200	1.00 ▲	3.97	24,200	26,200	24,200	31,100	814,820,000
20/06/2008	25,200	-1.00 ▼	-3.82	25,200	25,200	25,200	100	2,520,000
19/06/2008	26,200	-0.30 ▼	-1.13	26,200	26,200	26,200	1,700	44,540,000
18/06/2008	26,500	-0.80 ▼	-2.93	28,100	28,100	26,500	34,200	906,300,000
17/06/2008	27,300	0.70 ▲	2.63	27,300	27,300	27,300	700	19,110,000
16/06/2008	26,600	0.70 ▲	2.70	26,600	26,600	26,600	400	10,640,000
13/06/2008	25,900	0.70 ▲	2.78	25,900	25,900	25,900	13,000	336,700,000
12/06/2008	25,200	0.70 ▲	2.86	25,200	25,200	25,000	16,000	403,200,000
11/06/2008	24,500	0.50 ▲	2.08	24,400	24,500	24,000	26,000	637,000,000
10/06/2008	24,000	-0.50 ▼	-2.04	23,800	25,200	23,800	42,900	1,029,600,000
09/06/2008	24,500	-0.70 ▼	-2.78	24,500	24,500	24,500	9,700	237,650,000
06/06/2008	25,200	-0.70 ▼	-2.70	25,200	25,200	25,200	2,000	50,400,000
05/06/2008	25,900	-0.80 ▼	-3.00	25,900	25,900	25,900	1,200	31,080,000
04/06/2008	26,700	-0.80 ▼	-2.91	26,700	26,700	26,700	1,200	32,040,000
03/06/2008	27,500	0.00 ■■	0.00	27,500	27,500	27,500	0	0
02/06/2008	27,500	-0.80 ▼	-2.83	27,500	27,500	27,500	5,700	156,750,000
30/05/2008	28,300	-0.80 ▼	-2.75	28,300	28,400	28,300	45,100	1,276,330,000
29/05/2008	29,100	-0.80 ▼	-2.68	29,100	29,400	29,100	39,800	1,158,180,000
28/05/2008	29,900	-0.90 ▼	-2.92	29,900	29,900	29,900	3,300	98,670,000
27/05/2008	30,800	-0.90 ▼	-2.84	30,800	30,800	30,800	100	3,080,000
26/05/2008	31,700	-0.90 ▼	-2.76	31,700	31,700	31,700	300	9,510,000
23/05/2008	32,600	-1.00 ▼	-2.98	32,600	32,600	32,600	200	6,520,000
22/05/2008	33,600	-1.00 ▼	-2.89	33,600	33,600	33,600	100	3,360,000
21/05/2008	34,600	-1.00 ▼	-2.81	34,600	34,600	34,600	100	3,460,000
20/05/2008	35,600	-1.10 ▼	-3.00	35,600	35,600	35,600	100	3,560,000
19/05/2008	36,700	-1.00 ▼	-2.65	36,700	36,700	36,700	100	3,670,000
16/05/2008	37,700	-1.10 ▼	-2.84	37,700	39,000	37,700	25,700	968,890,000
15/05/2008	38,800	-1.10 ▼	-2.76	38,800	38,800	38,800	100	3,880,000
14/05/2008	39,900	-1.20 ▼	-2.92	39,900	39,900	39,900	100	3,990,000
13/05/2008	41,100	-1.20 ▼	-2.84	41,100	41,100	41,100	200	8,220,000
12/05/2008	42,300	-1.30 ▼	-2.98	42,300	42,300	42,300	200	8,460,000
09/05/2008	43,600	-1.30 ▼	-2.90	43,600	43,600	43,600	300	13,080,000
08/05/2008	44,900	0.00 ■■	0.00	44,900	44,900	44,900	0	0
07/05/2008	44,900	-1.30 ▼	-2.81	44,900	44,900	44,900	5,500	246,950,000
06/05/2008	46,200	-1.30 ▼	-2.74	46,200	46,200	46,200	500	23,100,000
05/05/2008	47,500	-0.50 ▼	-1.04	47,500	47,900	47,500	4,700	223,250,000
29/04/2008	48,000	-1.10 ▼	-2.24	49,000	49,000	48,000	19,700	945,600,000
28/04/2008	49,100	-1.50 ▼	-2.96	50,000	50,000	49,100	29,600	1,453,360,000
25/04/2008	50,600	-1.20 ▼	-2.32	50,600	51,000	50,600	19,500	986,700,000
24/04/2008	51,800	-1.60 ▼	-3.00	51,800	53,400	51,800	18,700	968,660,000
23/04/2008	53,400	-1.50 ▼	-2.73	53,400	53,400	53,400	100	5,340,000
22/04/2008	54,900	-1.50 ▼	-2.66	56,000	56,000	54,900	6,700	367,830,000
21/04/2008	56,400	-1.60 ▼	-2.76	56,600	57,000	56,400	9,800	552,720,000
18/04/2008	58,000	-2.00 ▼	-3.33	61,000	61,200	58,000	29,300	1,699,400,000
17/04/2008	60,000	0.10 ▲	0.17	58,200	61,600	58,200	47,700	2,862,000,000
16/04/2008	59,900	-1.80 ▼	-2.92	59,900	59,900	59,900	100	5,990,000
11/04/2008	61,700	-1.90 ▼	-2.99	61,700	61,700	61,700	3,000	185,100,000
10/04/2008	63,600	0.40 ▲	0.63	63,600	63,600	63,600	0	0
09/04/2008	63,200	-2.80 ▼	-4.24	66,900	66,900	63,200	12,100	764,720,000
08/04/2008	66,000	0.70 ▲	1.07	67,200	67,200	63,400	80,600	5,319,600,000
07/04/2008	65,300	1.90 ▲	3.00	65,300	65,300	65,300	1,300	84,890,000
04/04/2008	63,400	1.20 ▲	1.93	63,400	63,400	63,400	100	6,340,000
03/04/2008	62,200	1.20 ▲	1.97	62,200	62,200	62,200	200	12,440,000
02/04/2008	61,000	1.10 ▲	1.84	61,000	61,000	61,000	100	6,100,000
01/04/2008	59,900	1.10 ▲	1.87	59,900	59,900	59,900	300	17,970,000
31/03/2008	58,800	1.10 ▲	1.91	58,800	58,800	58,800	6,200	364,560,000
28/03/2008	57,700	1.10 ▲	1.94	57,700	57,700	57,700	700	40,390,000
27/03/2008	56,600	2.00 ▲	3.66	56,000	56,600	56,000	4,000	226,400,000
26/03/2008	54,600	-2.60 ▼	-4.55	51,500	58,900	51,500	39,300	2,145,780,000
25/03/2008	57,200	-6.30 ▼	-9.92	57,200	57,200	57,200	16,300	932,360,000
24/03/2008	63,500	-5.80 ▼	-8.37	63,500	63,600	63,500	27,600	1,752,600,000
21/03/2008	69,300	-6.70 ▼	-8.82	76,000	76,000	69,300	41,600	2,882,880,000
20/03/2008	76,000	-4.00 ▼	-5.00	82,000	82,500	75,000	35,900	2,728,400,000
19/03/2008	80,000	-2.20 ▼	-2.68	89,000	89,100	79,000	24,100	1,928,000,000
18/03/2008	82,200	-7.80 ▼	-8.67	84,000	84,000	82,200	73,700	6,058,140,000
17/03/2008	90,000	-9.00 ▼	-9.09	96,000	96,100	89,600	30,600	2,754,000,000
14/03/2008	99,000	-5.00 ▼	-4.81	101,000	102,500	98,000	47,700	4,722,300,000
13/03/2008	104,000	3.90 ▲	3.90	104,100	107,900	99,800	37,600	3,910,400,000
12/03/2008	100,100	4.00 ▲	4.16	100,500	106,500	97,000	47,000	4,704,700,000
11/03/2008	96,100	-7.10 ▼	-6.88	102,500	102,500	96,100	46,700	4,487,870,000
10/03/2008	103,200	3.50 ▲	3.51	109,600	109,600	102,100	82,000	8,462,400,000
07/03/2008	99,700	9.00 ▲	9.92	99,700	99,700	99,700	42,400	4,227,280,000
06/03/2008	90,700	8.20 ▲	9.94	90,700	90,700	90,000	7,000	634,900,000
05/03/2008	82,500	-8.40 ▼	-9.24	82,300	85,000	82,300	55,100	4,545,750,000
04/03/2008	90,900	-7.10 ▼	-7.24	98,000	98,000	90,900	13,100	1,190,790,000
03/03/2008	98,000	-9.00 ▼	-8.41	108,700	108,700	96,500	29,200	2,861,600,000
29/02/2008	107,000	-2.00 ▼	-1.83	108,000	108,300	105,100	40,500	4,333,500,000
28/02/2008	109,000	1.00 ▲	0.93	110,000	112,900	106,200	60,400	6,583,600,000
27/02/2008	108,000	-2.00 ▼	-1.82	110,000	116,000	105,000	48,800	5,270,400,000
26/02/2008	110,000	-3.50 ▼	-3.08	111,000	120,000	105,000	50,500	5,555,000,000
25/02/2008	115,000	-1.00 ▼	-0.86	114,000	115,000	110,000	46,500	5,347,500,000
22/02/2008	116,000	4.10 ▲	3.66	107,100	118,000	101,100	92,200	10,695,200,000
21/02/2008	111,900	-9.10 ▼	-7.52	112,000	121,000	111,900	28,400	3,177,960,000
20/02/2008	121,000	-5.50 ▼	-4.35	129,000	129,000	117,200	40,900	4,948,900,000
19/02/2008	126,500	-2.20 ▼	-1.71	125,000	131,700	125,000	38,200	4,832,300,000
18/02/2008	128,700	-4.50 ▼	-3.38	128,000	130,000	125,000	41,700	5,366,790,000
15/02/2008	133,200	-2.30 ▼	-1.70	136,000	136,000	131,500	43,100	5,740,920,000
14/02/2008	135,500	0.50 ▲	0.37	136,500	140,000	134,100	18,600	2,520,300,000
13/02/2008	135,000	-6.00 ▼	-4.26	138,100	138,100	133,300	45,300	6,115,500,000
12/02/2008	141,000	-6.00 ▼	-4.08	149,500	150,000	136,900	46,200	6,514,200,000
01/02/2008	147,000	4.00 ▲	2.80	144,000	147,000	134,900	51,400	7,555,800,000
31/01/2008	143,000	0.30 ▲	0.21	145,000	148,700	130,000	63,600	9,094,800,000
30/01/2008	142,700	14.70 ▲	11.48	135,000	142,700	135,000	107,600	15,354,520,000
29/01/2008	128,000	2.90 ▲	2.32	125,500	135,000	122,000	100,600	12,876,800,000
28/01/2008	125,100	-0.90 ▼	-0.71	126,000	127,500	122,500	24,500	3,064,950,000
25/01/2008	126,000	2.00 ▲	1.61	126,000	128,000	122,000	64,800	8,164,800,000
24/01/2008	124,000	-2.50 ▼	-1.98	132,000	132,000	122,000	37,800	4,687,200,000
23/01/2008	126,500	-3.40 ▼	-2.62	140,000	140,600	117,000	67,800	8,576,700,000
22/01/2008	129,900	2.90 ▲	2.28	135,000	135,800	123,000	82,500	10,716,750,000
21/01/2008	127,000	12.00 ▲	10.43	120,000	127,900	117,100	80,500	10,223,500,000
18/01/2008	115,000	-1.00 ▼	-0.86	107,000	120,000	107,000	15,200	1,748,000,000
17/01/2008	116,000	2.10 ▲	1.84	114,000	124,000	109,000	34,000	3,944,000,000
16/01/2008	113,900	11.00 ▲	10.69	113,900	113,900	108,500	26,500	3,018,350,000
15/01/2008	102,900	-9.60 ▼	-8.53	105,500	112,000	102,900	19,000	1,955,100,000
14/01/2008	112,500	-6.50 ▼	-5.46	116,500	116,500	112,500	10,000	1,125,000,000
11/01/2008	119,000	-5.00 ▼	-4.03	120,000	123,200	118,000	18,800	2,237,200,000
10/01/2008	124,000	-0.50 ▼	-0.40	123,200	124,000	115,000	17,100	2,120,400,000
09/01/2008	124,500	-3.50 ▼	-2.73	128,500	128,500	124,000	7,000	871,500,000
08/01/2008	128,000	0.00 ■■	0.00	127,000	132,000	127,000	6,800	870,400,000
07/01/2008	128,000	-9.00 ▼	-6.57	139,000	139,000	125,100	7,200	921,600,000
04/01/2008	137,000	0.00 ■■	0.00	142,000	142,000	135,000	3,800	520,600,000
03/01/2008	137,000	-2.00 ▼	-1.44	135,800	139,300	135,800	14,000	1,918,000,000
02/01/2008	139,000	-5.00 ▼	-3.47	140,000	140,000	139,000	500	69,500,000
28/12/2007	144,000	4.00 ▲	2.86	140,200	144,000	140,000	14,600	2,102,400,000
27/12/2007	140,000	0.00 ■■	0.00	149,900	149,900	138,000	16,400	2,296,000,000
26/12/2007	140,000	1.00 ▲	0.72	146,000	146,000	139,000	5,300	742,000,000
25/12/2007	139,000	0.00 ■■	0.00	139,200	139,200	138,200	10,700	1,487,300,000
24/12/2007	139,000	-2.50 ▼	-1.77	148,900	148,900	139,000	15,700	2,182,300,000
21/12/2007	141,500	7.00 ▲	5.20	150,000	150,000	140,000	11,000	1,556,500,000
20/12/2007	134,500	-11.20 ▼	-7.69	145,000	145,000	134,500	5,400	726,300,000
19/12/2007	145,700	11.20 ▲	8.33	140,000	145,700	139,500	15,200	2,214,640,000
18/12/2007	134,500	0.50 ▲	0.37	134,200	134,800	128,000	13,300	1,788,850,000
17/12/2007	134,000	-11.00 ▼	-7.59	144,500	144,500	134,000	12,200	1,634,800,000
14/12/2007	145,000	3.00 ▲	2.11	143,600	146,000	143,600	20,000	2,900,000,000
13/12/2007	142,000	-7.00 ▼	-4.70	148,000	148,000	142,000	11,400	1,618,800,000
12/12/2007	149,000	-1.00 ▼	-0.67	150,000	150,500	147,000	38,700	5,766,300,000
11/12/2007	150,000	-4.90 ▼	-3.16	151,000	152,000	149,000	20,100	3,015,000,000
10/12/2007	154,900	-1.40 ▼	-0.90	158,000	158,000	153,000	32,600	5,049,740,000
07/12/2007	156,300	-1.20 ▼	-0.76	163,000	163,000	153,000	19,200	3,000,960,000
06/12/2007	157,500	-2.50 ▼	-1.56	160,000	160,000	156,000	12,000	1,890,000,000
05/12/2007	160,000	-1.00 ▼	-0.62	160,500	161,000	158,000	19,300	3,088,000,000
04/12/2007	161,000	0.40 ▲	0.25	166,000	166,000	152,000	19,300	3,107,300,000
03/12/2007	160,600	2.40 ▲	1.52	160,000	161,000	159,800	19,900	3,195,940,000
30/11/2007	158,200	-1.40 ▼	-0.88	160,000	160,000	153,100	20,200	3,195,640,000
29/11/2007	159,600	-0.40 ▼	-0.25	161,000	161,000	159,100	13,500	2,154,600,000
28/11/2007	160,000	-1.00 ▼	-0.62	165,000	165,000	159,000	28,500	4,560,000,000
27/11/2007	161,000	-2.00 ▼	-1.23	162,000	168,000	159,200	21,300	3,429,300,000
26/11/2007	163,000	3.00 ▲	1.88	161,000	163,500	160,000	23,900	3,895,700,000
23/11/2007	160,000	-1.00 ▼	-0.62	162,000	162,000	158,500	10,500	1,680,000,000
22/11/2007	161,000	-2.50 ▼	-1.53	166,900	168,000	160,000	23,700	3,815,700,000
21/11/2007	163,500	-3.50 ▼	-2.10	168,600	178,000	158,100	32,400	5,297,400,000
20/11/2007	167,000	2.50 ▲	1.52	176,000	176,000	163,100	61,300	10,237,100,000
19/11/2007	164,500	11.50 ▲	7.52	152,100	164,500	152,000	23,500	3,865,750,000
16/11/2007	153,000	3.00 ▲	2.00	150,000	153,000	147,000	38,100	5,829,300,000
15/11/2007	150,000	-16.00 ▼	-9.64	170,000	170,000	148,500	24,000	3,600,000,000
14/11/2007	166,000	7.80 ▲	4.93	143,100	174,900	143,100	81,000	13,446,000,000
13/11/2007	158,200	-11.80 ▼	-6.94	164,500	164,500	158,200	14,400	2,278,080,000
12/11/2007	170,000	-15.00 ▼	-8.11	180,000	183,500	170,000	25,600	4,352,000,000
09/11/2007	185,000	0.00 ■■	0.00	186,000	188,000	178,100	18,700	3,459,500,000
08/11/2007	185,000	-11.00 ▼	-5.61	200,000	210,000	180,000	48,400	8,954,000,000
07/11/2007	196,000	-19.80 ▼	-9.18	194,300	218,000	194,300	125,000	24,500,000,000
06/11/2007	215,800	-23.10 ▼	-9.67	215,800	215,800	215,800	3,000	647,400,000
05/11/2007	238,900	-15.60 ▼	-6.13	240,500	240,500	238,900	2,100	501,690,000
02/11/2007	254,500	-39.50 ▼	-13.44	310,900	310,900	254,500	29,500	7,507,750,000
01/11/2007	294,000	0.00 ■■	0.00	251,000	298,000	250,000	35,600	10,466,400,000
01/01/1970	17,200	0.00 ■■	0.00	17,200	0	0	0	0

(ĐVT: 1,000 VNĐ)