Lịch sử giao dịch DHA - 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 Hóa An
Hoa An Joint Stock Company
Mã CK: DHA 40.75 ■■ 0 (0%) (cập nhật 03:30 27/11/2024)
Đang giao dịch

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

DHA » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
27/11/2024	40,750	0.00 ■■	0.00	40,750	40,800	40,650	1,150	46,862,500
26/11/2024	40,750	0.35 ▲	0.86	40,400	41,000	40,400	2,720	110,840,000
25/11/2024	40,400	0.05 ▲	0.12	40,350	40,900	40,250	24,730	999,092,000
22/11/2024	40,350	-0.15 ▼	-0.37	40,500	40,800	40,350	3,500	141,225,000
21/11/2024	40,500	0.05 ▲	0.12	40,450	40,800	40,400	2,960	119,880,000
20/11/2024	40,450	0.40 ▲	0.99	40,050	40,800	40,000	2,920	118,114,000
19/11/2024	40,050	-0.20 ▼	-0.50	40,250	40,300	40,050	1,210	48,460,500
18/11/2024	40,250	-0.15 ▼	-0.37	40,400	40,400	40,000	2,500	100,625,000
15/11/2024	40,400	0.05 ▲	0.12	40,350	40,500	40,050	4,120	166,448,000
14/11/2024	40,350	0.05 ▲	0.12	40,300	40,600	40,350	2,120	85,542,000
13/11/2024	40,300	-0.10 ▼	-0.25	40,400	40,400	40,000	2,910	117,273,000
12/11/2024	40,400	0.00 ■■	0.00	40,400	40,700	40,250	1,180	47,672,000
11/11/2024	40,400	0.15 ▲	0.37	40,250	40,850	40,400	510	20,604,000
08/11/2024	40,250	-0.35 ▼	-0.87	40,600	40,600	40,200	2,090	84,122,500
07/11/2024	40,600	-0.30 ▼	-0.74	40,900	41,000	40,600	720	29,232,000
06/11/2024	40,900	0.30 ▲	0.73	40,600	40,900	40,300	1,380	56,442,000
05/11/2024	40,600	0.35 ▲	0.86	40,250	40,600	40,150	690	28,014,000
04/11/2024	40,250	-0.25 ▼	-0.62	40,500	40,500	40,100	1,570	63,192,500
01/11/2024	40,500	-0.30 ▼	-0.74	40,800	40,600	40,200	1,310	53,055,000
31/10/2024	40,800	-0.20 ▼	-0.49	41,000	40,900	40,050	1,240	50,592,000
30/10/2024	41,000	0.00 ■■	0.00	41,000	41,100	40,900	6,350	260,350,000
29/10/2024	41,000	0.15 ▲	0.37	40,850	41,000	40,550	4,120	168,920,000
28/10/2024	40,850	-0.15 ▼	-0.37	41,000	41,100	40,550	3,410	139,298,500
25/10/2024	41,000	0.10 ▲	0.24	40,900	41,000	40,800	3,270	134,070,000
24/10/2024	40,900	-0.10 ▼	-0.24	41,000	41,000	40,600	2,080	85,072,000
23/10/2024	41,000	0.15 ▲	0.37	40,850	41,000	40,500	10,200	418,200,000
22/10/2024	40,850	0.00 ■■	0.00	40,850	40,900	40,400	8,690	354,986,500
21/10/2024	40,850	-0.10 ▼	-0.24	40,950	40,950	40,400	6,260	255,721,000
18/10/2024	40,950	0.05 ▲	0.12	40,900	40,950	40,150	9,610	393,529,500
17/10/2024	40,900	0.20 ▲	0.49	40,700	40,900	40,400	5,380	220,042,000
16/10/2024	40,700	0.65 ▲	1.60	40,050	41,200	40,200	8,480	345,136,000
15/10/2024	40,050	-0.25 ▼	-0.62	40,300	40,500	40,000	3,730	149,386,500
14/10/2024	40,300	0.30 ▲	0.74	40,000	40,300	40,050	2,120	85,436,000
11/10/2024	40,000	-0.20 ▼	-0.50	40,200	40,300	39,950	8,410	336,400,000
10/10/2024	40,200	-0.20 ▼	-0.50	40,400	40,450	40,150	5,790	232,758,000
09/10/2024	40,400	-0.10 ▼	-0.25	40,500	40,550	40,300	2,640	106,656,000
08/10/2024	40,500	0.00 ■■	0.00	40,500	40,850	40,000	4,610	186,705,000
07/10/2024	40,500	-0.40 ▼	-0.99	40,900	41,000	40,500	2,440	98,820,000
04/10/2024	40,900	-0.10 ▼	-0.24	41,000	41,050	40,800	1,620	66,258,000
03/10/2024	41,000	0.00 ■■	0.00	41,000	41,200	40,800	4,530	185,730,000
02/10/2024	41,000	0.00 ■■	0.00	41,000	41,100	40,800	4,400	180,400,000
01/10/2024	41,000	0.30 ▲	0.73	40,700	41,350	40,800	9,400	385,400,000
30/09/2024	40,700	0.00 ■■	0.00	40,700	42,000	40,700	7,070	287,749,000
27/09/2024	40,700	-0.10 ▼	-0.25	40,800	41,000	40,600	8,160	332,112,000
26/09/2024	40,800	0.45 ▲	1.10	40,350	40,900	40,350	10,720	437,376,000
25/09/2024	40,350	-0.15 ▼	-0.37	40,500	40,550	40,150	9,830	396,640,500
24/09/2024	40,500	0.00 ■■	0.00	40,500	40,900	40,450	1,690	68,445,000
23/09/2024	40,500	0.05 ▲	0.12	40,450	41,000	40,450	5,030	203,715,000
20/09/2024	40,450	0.20 ▲	0.49	40,250	40,600	40,250	2,560	103,552,000
19/09/2024	40,250	-0.25 ▼	-0.62	40,500	40,500	40,200	2,710	109,077,500
18/09/2024	40,500	0.00 ■■	0.00	40,500	40,700	40,500	1,510	61,155,000
17/09/2024	40,500	0.50 ▲	1.23	40,000	40,500	40,000	2,350	95,175,000
16/09/2024	40,000	-0.25 ▼	-0.63	40,250	40,200	40,000	3,780	151,200,000
13/09/2024	40,250	0.05 ▲	0.12	40,200	40,500	40,050	5,760	231,840,000
12/09/2024	40,200	-0.15 ▼	-0.37	40,350	40,800	40,200	6,370	256,074,000
11/09/2024	40,350	0.10 ▲	0.25	40,250	40,400	40,150	2,090	84,331,500
10/09/2024	40,250	-0.15 ▼	-0.37	40,400	40,850	40,250	2,420	97,405,000
09/09/2024	40,400	-0.60 ▼	-1.49	41,000	41,000	40,300	3,130	126,452,000
06/09/2024	41,000	-0.15 ▼	-0.37	41,150	41,250	40,750	3,160	129,560,000
05/09/2024	41,150	0.00 ■■	0.00	41,150	41,250	40,700	4,430	182,294,500
04/09/2024	41,150	-0.25 ▼	-0.61	41,400	41,150	40,750	3,030	124,684,500
30/08/2024	41,400	0.10 ▲	0.24	41,300	41,600	41,300	2,230	92,322,000
29/08/2024	41,300	-0.30 ▼	-0.73	41,600	41,500	41,200	2,310	95,403,000
28/08/2024	41,600	-0.05 ▼	-0.12	41,650	41,800	41,300	1,100	45,760,000
27/08/2024	41,650	0.35 ▲	0.84	41,300	41,800	41,200	890	37,068,500
26/08/2024	41,300	-0.10 ▼	-0.24	41,400	41,500	41,300	3,110	128,443,000
23/08/2024	41,400	0.00 ■■	0.00	41,400	41,500	41,250	1,660	68,724,000
22/08/2024	41,400	0.00 ■■	0.00	41,400	42,050	41,300	2,830	117,162,000
21/08/2024	41,400	-0.10 ▼	-0.24	41,500	41,500	41,300	2,280	94,392,000
20/08/2024	41,500	0.40 ▲	0.96	41,100	41,800	41,250	1,330	55,195,000
19/08/2024	41,100	0.40 ▲	0.97	40,700	41,600	41,000	2,120	87,132,000
16/08/2024	40,700	0.20 ▲	0.49	40,500	41,250	40,500	9,960	405,372,000
15/08/2024	40,500	0.00 ■■	0.00	40,500	40,600	40,450	1,770	71,685,000
14/08/2024	40,500	0.00 ■■	0.00	40,500	41,250	40,200	5,180	209,790,000
13/08/2024	40,500	0.00 ■■	0.00	40,500	40,800	40,300	1,980	80,190,000
12/08/2024	40,500	0.45 ▲	1.11	40,050	41,000	40,050	1,990	80,595,000
09/08/2024	40,050	0.15 ▲	0.37	39,900	40,100	39,900	1,730	69,286,500
08/08/2024	39,900	-0.30 ▼	-0.75	40,200	40,600	39,900	1,440	57,456,000
07/08/2024	40,200	0.30 ▲	0.75	39,900	40,200	39,250	1,070	43,014,000
06/08/2024	39,900	0.90 ▲	2.26	39,000	40,100	39,000	3,720	148,428,000
05/08/2024	39,000	-2.35 ▼	-6.03	41,350	41,250	39,000	10,420	406,380,000
02/08/2024	41,350	0.35 ▲	0.85	41,000	41,350	40,150	3,360	138,936,000
01/08/2024	41,000	-0.60 ▼	-1.46	41,600	42,000	40,500	4,860	199,260,000
31/07/2024	41,600	0.00 ■■	0.00	41,600	41,700	41,000	2,720	113,152,000
30/07/2024	41,600	0.00 ■■	0.00	41,600	41,900	41,400	2,860	118,976,000
29/07/2024	41,600	0.10 ▲	0.24	41,500	41,950	41,500	1,230	51,168,000
26/07/2024	41,500	0.60 ▲	1.45	40,900	41,500	40,900	2,580	107,070,000
25/07/2024	40,900	0.10 ▲	0.24	40,800	41,000	40,500	3,310	135,379,000
24/07/2024	40,800	-0.70 ▼	-1.72	41,500	41,500	40,600	6,080	248,064,000
23/07/2024	41,500	-1.10 ▼	-2.65	42,600	42,850	40,500	5,970	247,755,000
22/07/2024	42,600	-0.40 ▼	-0.94	43,000	43,000	42,300	5,010	213,426,000
19/07/2024	43,000	-0.05 ▼	-0.12	43,050	43,300	42,850	10,110	434,730,000
18/07/2024	43,050	-0.65 ▼	-1.51	43,700	43,500	43,050	4,690	201,904,500
17/07/2024	43,700	-0.20 ▼	-0.46	43,900	44,000	42,900	7,410	323,817,000
16/07/2024	43,900	0.35 ▲	0.80	43,550	44,300	43,550	4,330	190,087,000
15/07/2024	43,550	0.50 ▲	1.15	43,050	43,650	43,200	7,560	329,238,000
12/07/2024	43,050	-0.10 ▼	-0.23	43,150	43,450	43,000	3,650	157,132,500
11/07/2024	43,150	-0.10 ▼	-0.23	43,250	43,400	43,000	2,840	122,546,000
10/07/2024	43,250	0.00 ■■	0.00	43,250	43,550	43,100	4,770	206,302,500
09/07/2024	43,250	0.30 ▲	0.69	42,950	43,550	42,800	4,430	191,597,500
08/07/2024	42,950	-0.55 ▼	-1.28	43,500	43,500	42,700	7,830	336,298,500
05/07/2024	43,500	-0.70 ▼	-1.61	44,200	44,250	43,250	4,950	215,325,000
04/07/2024	44,200	0.15 ▲	0.34	44,050	44,350	43,000	8,220	363,324,000
03/07/2024	44,050	-0.20 ▼	-0.45	44,250	44,700	44,050	3,990	175,759,500
02/07/2024	44,250	0.25 ▲	0.56	44,000	46,000	44,100	29,690	1,313,782,500
01/07/2024	46,000	0.00 ■■	0.00	46,000	46,050	45,500	12,580	578,680,000
28/06/2024	46,000	-0.35 ▼	-0.76	46,350	46,350	43,200	13,840	636,640,000
27/06/2024	46,350	0.15 ▲	0.32	46,200	46,500	46,000	7,570	350,869,500
26/06/2024	46,200	-0.30 ▼	-0.65	46,500	46,700	46,150	5,520	255,024,000
25/06/2024	46,500	0.35 ▲	0.75	46,150	46,800	46,200	20,070	933,255,000
24/06/2024	46,150	0.10 ▲	0.22	46,050	46,300	45,950	21,790	1,005,608,500
21/06/2024	46,050	0.00 ■■	0.00	46,050	46,150	46,000	8,490	390,964,500
20/06/2024	46,050	0.05 ▲	0.11	46,000	46,500	46,000	9,020	415,371,000
19/06/2024	46,000	0.60 ▲	1.30	45,400	46,300	45,600	18,380	845,480,000
18/06/2024	45,400	-0.05 ▼	-0.11	45,450	45,500	45,300	4,910	222,914,000
17/06/2024	45,450	-0.30 ▼	-0.66	45,750	45,900	45,450	4,420	200,889,000
14/06/2024	45,750	-0.35 ▼	-0.77	46,100	46,300	45,700	9,270	424,102,500
13/06/2024	46,100	0.10 ▲	0.22	46,000	46,250	45,700	15,040	693,344,000
12/06/2024	46,000	0.35 ▲	0.76	45,650	46,100	45,650	10,550	485,300,000
11/06/2024	45,650	-0.30 ▼	-0.66	45,950	46,050	45,650	7,540	344,201,000
10/06/2024	45,950	0.30 ▲	0.65	45,650	46,250	45,550	7,500	344,625,000
07/06/2024	45,650	-0.40 ▼	-0.88	46,050	46,200	45,600	6,220	283,943,000
06/06/2024	46,050	-0.15 ▼	-0.33	46,200	46,400	46,000	8,450	389,122,500
05/06/2024	46,200	0.10 ▲	0.22	46,100	46,400	45,350	12,280	567,336,000
04/06/2024	46,100	1.00 ▲	2.17	45,100	46,250	45,300	11,920	549,512,000
03/06/2024	45,100	0.30 ▲	0.67	44,800	45,150	44,900	5,880	265,188,000
31/05/2024	44,800	0.00 ■■	0.00	44,800	44,950	44,750	2,820	126,336,000
30/05/2024	44,800	0.80 ▲	1.79	44,000	44,800	43,700	8,350	374,080,000
29/05/2024	44,000	0.00 ■■	0.00	44,000	44,100	43,800	3,690	162,360,000
28/05/2024	44,000	0.10 ▲	0.23	43,900	44,500	43,600	5,420	238,480,000
27/05/2024	43,900	-0.10 ▼	-0.23	44,000	44,000	43,300	3,940	172,966,000
24/05/2024	44,000	-0.80 ▼	-1.82	44,800	44,800	43,800	8,390	369,160,000
23/05/2024	44,800	-0.15 ▼	-0.33	44,950	44,950	44,250	4,960	222,208,000
22/05/2024	44,950	0.00 ■■	0.00	44,950	45,000	44,650	8,080	363,196,000
21/05/2024	44,950	-0.10 ▼	-0.22	45,050	45,400	44,800	6,800	305,660,000
20/05/2024	45,050	0.05 ▲	0.11	45,000	45,500	44,900	6,420	289,221,000
17/05/2024	45,000	0.10 ▲	0.22	44,900	45,400	44,650	7,580	341,100,000
16/05/2024	44,900	-0.05 ▼	-0.11	44,950	45,300	44,850	6,930	311,157,000
15/05/2024	44,950	0.45 ▲	1.00	44,500	44,950	44,400	5,070	227,896,500
14/05/2024	44,500	0.00 ■■	0.00	44,500	44,900	44,300	2,280	101,460,000
13/05/2024	44,500	-0.30 ▼	-0.67	44,800	44,750	44,200	2,450	109,025,000
10/05/2024	44,800	0.10 ▲	0.22	44,700	45,400	44,550	6,530,000	292,544,000,000
09/05/2024	44,700	-0.25 ▼	-0.56	44,950	45,500	44,500	5,700	254,790,000
08/05/2024	44,950	1.55 ▲	3.45	43,400	45,000	43,000	8,050	361,847,500
02/05/2024	42,350	-0.65 ▼	-1.53	43,000	43,000	42,000	6,610	279,933,500
26/04/2024	43,000	0.05 ▲	0.12	42,950	43,000	42,000	5,780	248,540,000
25/04/2024	42,950	-0.75 ▼	-1.75	43,700	43,300	42,850	6,220	267,149,000
24/04/2024	43,700	1.70 ▲	3.89	42,000	43,800	42,500	7,280	318,136,000
23/04/2024	42,000	1.00 ▲	2.38	41,000	42,300	41,000	14,650	615,300,000
22/04/2024	41,000	-1.10 ▼	-2.68	42,100	43,400	41,000	15,540	637,140,000
19/04/2024	42,100	-0.90 ▼	-2.14	43,000	42,900	41,500	8,980	378,058,000
17/04/2024	43,000	-0.30 ▼	-0.70	43,300	44,050	42,850	6,680	287,240,000
16/04/2024	43,300	0.00 ■■	0.00	43,300	43,800	42,850	15,540	672,882,000
15/04/2024	43,300	-3.10 ▼	-7.16	46,400	46,350	43,300	30,410	1,316,753,000
12/04/2024	46,400	0.30 ▲	0.65	46,100	46,450	45,900	16,650	772,560,000
11/04/2024	46,100	-0.55 ▼	-1.19	46,650	46,650	45,950	9,340	430,574,000
10/04/2024	46,650	-0.25 ▼	-0.54	46,900	46,900	46,450	35,200	1,642,080,000
09/04/2024	46,900	-0.45 ▼	-0.96	47,350	47,650	46,700	17,410	816,529,000
08/04/2024	47,350	-0.50 ▼	-1.06	47,850	47,900	47,350	13,840	655,324,000
05/04/2024	48,100	-0.40 ▼	-0.83	48,500	48,300	47,850	17,920	861,952,000
04/04/2024	48,500	-0.65 ▼	-1.34	49,150	49,100	48,300	22,590	1,095,615,000
03/04/2024	49,150	0.05 ▲	0.10	49,100	50,000	49,000	13,830	679,744,500
02/04/2024	49,100	-0.05 ▼	-0.10	49,150	49,500	48,950	11,740	576,434,000
01/04/2024	49,150	-0.25 ▼	-0.51	49,400	49,500	49,000	6,680	328,322,000
29/03/2024	49,400	-0.60 ▼	-1.21	50,000	50,400	49,350	4,600	227,240,000
28/03/2024	50,000	0.55 ▲	1.10	49,450	50,000	49,200	5,290	264,500,000
27/03/2024	49,450	-0.55 ▼	-1.11	50,000	50,200	49,100	12,960	640,872,000
26/03/2024	50,000	-0.10 ▼	-0.20	50,100	50,200	49,700	5,760	288,000,000
25/03/2024	50,100	0.10 ▲	0.20	50,000	51,000	49,950	19,780	990,978,000
22/03/2024	50,000	0.15 ▲	0.30	49,850	50,200	49,550	10,430	521,500,000
21/03/2024	49,850	0.85 ▲	1.71	49,000	49,900	49,000	11,120	554,332,000
20/03/2024	49,000	0.20 ▲	0.41	48,800	49,200	48,550	7,220	353,780,000
19/03/2024	48,800	-0.20 ▼	-0.41	49,000	49,400	48,800	7,210	351,848,000
18/03/2024	49,000	-0.90 ▼	-1.84	49,900	50,800	48,900	19,250	943,250,000
15/03/2024	49,900	0.55 ▲	1.10	49,350	50,300	49,000	16,090	802,891,000
14/03/2024	49,350	-0.55 ▼	-1.11	49,900	49,900	49,100	6,060	299,061,000
13/03/2024	49,900	1.85 ▲	3.71	48,050	50,000	48,100	10,040	500,996,000
12/03/2024	48,050	-0.15 ▼	-0.31	48,200	48,400	47,700	10,320	495,876,000
11/03/2024	48,200	-0.80 ▼	-1.66	49,000	49,200	48,000	11,270	543,214,000
08/03/2024	49,000	-0.75 ▼	-1.53	49,750	50,000	49,000	11,750	575,750,000
07/03/2024	49,750	-2.75 ▼	-5.53	52,500	49,950	49,500	7,690	382,577,500
06/03/2024	49,800	-0.30 ▼	-0.60	50,100	50,300	49,750	5,460	271,908,000
05/03/2024	50,100	0.10 ▲	0.20	50,000	50,300	50,000	6,910	346,191,000
04/03/2024	50,000	-0.30 ▼	-0.60	50,300	50,900	49,850	12,040	602,000,000
01/03/2024	50,300	0.80 ▲	1.59	49,500	50,600	49,200	11,300	568,390,000
29/02/2024	49,500	-0.60 ▼	-1.21	50,100	50,100	48,500	22,930	1,135,035,000
28/02/2024	50,100	-0.20 ▼	-0.40	50,300	50,900	49,700	23,980	1,201,398,000
27/02/2024	50,300	0.20 ▲	0.40	50,100	51,000	49,900	7,500	377,250,000
26/02/2024	50,100	-0.40 ▼	-0.80	50,500	50,600	49,950	8,010	401,301,000
23/02/2024	50,500	-0.30 ▼	-0.59	50,800	51,000	50,400	7,110	359,055,000
22/02/2024	50,800	-0.40 ▼	-0.79	51,200	51,200	50,800	7,600	386,080,000
21/02/2024	51,200	0.30 ▲	0.59	50,900	51,200	50,600	10,100	517,120,000
20/02/2024	50,900	-0.40 ▼	-0.79	51,300	51,400	50,700	8,810	448,429,000
19/02/2024	51,300	0.10 ▲	0.19	51,200	51,300	50,900	10,470	537,111,000
16/02/2024	51,200	-0.50 ▼	-0.98	51,700	51,900	51,200	8,690	444,928,000
15/02/2024	51,700	-0.60 ▼	-1.16	52,300	52,300	51,600	12,440	643,148,000
07/02/2024	52,300	-0.20 ▼	-0.38	52,500	52,900	52,200	8,950	468,085,000
06/02/2024	52,500	1.50 ▲	2.86	51,000	52,500	50,800	10,430	547,575,000
05/02/2024	51,000	0.30 ▲	0.59	50,700	51,200	50,800	4,490	228,990,000
02/02/2024	50,700	-0.10 ▼	-0.20	50,800	51,800	50,700	5,880	298,116,000
01/02/2024	50,800	0.10 ▲	0.20	50,700	50,800	50,300	8,050	408,940,000
31/01/2024	50,700	-0.50 ▼	-0.99	51,200	51,300	50,700	6,450	327,015,000
30/01/2024	51,200	1.30 ▲	2.54	49,900	51,200	49,800	12,480	638,976,000
29/01/2024	49,900	0.55 ▲	1.10	49,350	50,500	49,500	6,220	310,378,000
19/01/2024	51,200	0.10 ▲	0.20	51,100	52,300	51,200	10,990	562,688,000
18/01/2024	51,100	0.80 ▲	1.57	50,300	51,100	50,000	10,710	547,281,000
17/01/2024	50,300	-0.20 ▼	-0.40	50,500	50,700	50,300	3,770	189,631,000
16/01/2024	50,500	0.80 ▲	1.58	49,700	50,500	49,600	2,610	131,805,000
15/01/2024	49,700	0.00 ■■	0.00	49,700	50,000	49,500	3,110	154,567,000
12/01/2024	49,700	-0.80 ▼	-1.61	50,500	50,600	49,600	9,340	464,198,000
11/01/2024	50,500	0.00 ■■	0.00	50,500	51,300	50,500	4,490	226,745,000
10/01/2024	50,500	-0.40 ▼	-0.79	50,900	51,300	50,500	8,850	446,925,000
09/01/2024	50,900	-0.20 ▼	-0.39	51,100	51,300	50,600	4,640	236,176,000
08/01/2024	51,100	0.40 ▲	0.78	50,700	51,300	50,700	4,470	228,417,000
05/01/2024	50,700	-0.70 ▼	-1.38	51,400	52,400	50,200	9,690	491,283,000
04/01/2024	51,400	-0.80 ▼	-1.56	52,200	52,000	51,000	6,530	335,642,000
03/01/2024	52,200	1.90 ▲	3.64	50,300	52,200	50,300	22,120	1,154,664,000
02/01/2024	50,300	1.35 ▲	2.68	48,950	50,600	48,900	9,860	495,958,000
29/12/2023	48,950	0.30 ▲	0.61	48,650	49,500	48,650	4,030	197,268,500
28/12/2023	48,650	0.25 ▲	0.51	48,400	48,650	48,200	4,610	224,276,500
27/12/2023	48,400	0.10 ▲	0.21	48,300	48,800	48,200	4,990	241,516,000
26/12/2023	48,300	0.20 ▲	0.41	48,100	48,300	47,950	4,910	237,153,000
25/12/2023	48,100	0.20 ▲	0.42	47,900	48,250	47,800	7,280	350,168,000
22/12/2023	47,900	-0.80 ▼	-1.67	48,700	48,900	47,900	7,690	368,351,000
21/12/2023	48,700	0.05 ▲	0.10	48,650	48,700	47,500	1,540	74,998,000
20/12/2023	48,650	-0.25 ▼	-0.51	48,900	49,000	48,000	4,080	198,492,000
19/12/2023	48,900	0.90 ▲	1.84	48,000	48,900	47,500	4,370	213,693,000
18/12/2023	48,000	-1.10 ▼	-2.29	49,100	49,050	48,000	3,880	186,240,000
15/12/2023	49,100	-0.50 ▼	-1.02	49,600	49,950	49,000	4,780	234,698,000
14/12/2023	49,600	1.00 ▲	2.02	48,600	49,950	48,700	12,480	619,008,000
13/12/2023	48,700	0.10 ▲	0.21	48,600	0	0	4,610	224,507,000
12/12/2023	48,600	-0.15 ▼	-0.31	48,750	49,000	48,500	4,750	230,850,000
11/12/2023	48,750	0.50 ▲	1.03	48,250	49,000	48,400	5,780	281,775,000
08/12/2023	48,250	0.15 ▲	0.31	48,100	49,000	48,150	3,980	192,035,000
07/12/2023	48,100	-0.90 ▼	-1.87	49,000	49,500	47,650	10,250	493,025,000
06/12/2023	49,000	0.00 ■■	0.00	49,000	49,300	48,200	8,320	407,680,000
05/12/2023	49,000	2.35 ▲	4.80	46,650	49,100	46,850	20,470	1,003,030,000
04/12/2023	46,650	0.80 ▲	1.71	45,850	46,800	45,900	7,430	346,609,500
02/12/2023	45,850	-0.25 ▼	-0.55	46,100	46,700	45,750	1,680	77,028,000
01/12/2023	45,850	-0.25 ▼	-0.55	46,100	46,700	45,750	1,680	77,028,000
30/11/2023	45,850	-0.25 ▼	-0.55	46,100	46,700	45,750	2,920	133,882,000
29/11/2023	46,100	0.00 ■■	0.00	46,100	46,400	45,700	3,330	153,513,000
28/11/2023	46,100	-0.20 ▼	-0.43	46,300	46,300	45,500	2,700	124,470,000
27/11/2023	46,300	0.00 ■■	0.00	46,300	46,450	46,000	3,030	140,289,000
24/11/2023	46,300	-0.20 ▼	-0.43	46,500	46,500	45,300	7,810	361,603,000
23/11/2023	46,500	-0.35 ▼	-0.75	46,850	47,300	46,500	6,040	280,860,000
22/11/2023	46,850	-0.05 ▼	-0.11	46,900	47,600	46,800	3,740	175,219,000
21/11/2023	46,900	0.50 ▲	1.07	46,400	47,300	46,450	3,940	184,786,000
20/11/2023	46,400	0.40 ▲	0.86	46,000	46,500	45,500	6,310	292,784,000
17/11/2023	46,000	-0.90 ▼	-1.96	46,900	47,400	45,700	8,550	393,300,000
16/11/2023	46,900	-0.05 ▼	-0.11	46,950	46,900	46,500	3,590	168,371,000
15/11/2023	46,950	1.45 ▲	3.09	45,500	48,100	46,200	13,320	625,374,000
14/11/2023	45,500	0.15 ▲	0.33	45,350	45,800	45,050	6,840	311,220,000
13/11/2023	45,350	-0.55 ▼	-1.21	45,900	46,100	45,250	10,420	472,547,000
10/11/2023	45,900	-1.05 ▼	-2.29	46,950	46,550	45,800	10,840	497,556,000
09/11/2023	46,950	1.95 ▲	4.15	45,000	47,150	45,800	8,650	406,117,500
08/11/2023	45,000	0.70 ▲	1.56	44,300	45,000	44,200	35,000	1,575,000,000
07/11/2023	44,300	0.00 ■■	0.00	44,300	44,950	44,150	9,270	410,661,000
06/11/2023	44,300	0.20 ▲	0.45	44,100	44,950	44,000	10,710	474,453,000
03/11/2023	44,100	0.60 ▲	1.36	43,500	46,000	44,050	4,010	176,841,000
02/11/2023	43,500	1.20 ▲	2.76	42,300	43,750	42,500	15,900	691,650,000
01/11/2023	42,300	0.70 ▲	1.65	41,600	42,300	41,200	4,780	202,194,000
31/10/2023	41,600	-2.90 ▼	-6.97	44,500	44,600	41,600	7,790	324,064,000
30/10/2023	44,500	-1.30 ▼	-2.92	45,800	45,500	44,500	4,810	214,045,000
27/10/2023	45,800	0.25 ▲	0.55	45,550	46,000	44,900	2,700	123,660,000
26/10/2023	45,550	-1.45 ▼	-3.18	47,000	46,950	45,000	9,620	438,191,000
25/10/2023	47,000	0.00 ■■	0.00	47,000	48,200	46,800	5,860	275,420,000
24/10/2023	47,000	-0.65 ▼	-1.38	47,650	47,650	47,000	3,580	168,260,000
23/10/2023	47,650	-0.80 ▼	-1.68	48,450	49,650	47,000	6,720	320,208,000
20/10/2023	48,450	0.35 ▲	0.72	48,100	48,500	47,350	4,480	217,056,000
19/10/2023	48,100	0.05 ▲	0.10	48,050	49,500	48,000	11,790	567,099,000
18/10/2023	48,050	-1.15 ▼	-2.39	49,200	49,200	47,100	10,640	511,252,000
17/10/2023	49,200	-0.50 ▼	-1.02	49,700	50,000	49,200	4,280	210,576,000
16/10/2023	49,700	-0.90 ▼	-1.81	50,600	50,600	49,600	7,330	364,301,000
13/10/2023	50,600	-0.40 ▼	-0.79	51,000	51,500	49,500	5,140	260,084,000
12/10/2023	51,000	-0.50 ▼	-0.98	51,500	52,500	50,600	6,420	327,420,000
11/10/2023	51,500	2.00 ▲	3.88	49,500	51,600	49,500	10,240	527,360,000
10/10/2023	49,500	0.25 ▲	0.51	49,250	49,900	49,150	4,350	215,325,000
09/10/2023	49,250	0.50 ▲	1.02	48,750	50,000	48,750	3,240	159,570,000
06/10/2023	48,750	-0.20 ▼	-0.41	48,950	48,900	48,200	5,130	250,087,500
05/10/2023	48,950	0.35 ▲	0.72	48,600	49,700	48,200	4,370	213,911,500
04/10/2023	48,600	0.30 ▲	0.62	48,300	49,000	47,800	2,940	142,884,000
03/10/2023	48,300	-1.50 ▼	-3.11	49,800	50,000	48,100	5,870	283,521,000
02/10/2023	49,800	1.20 ▲	2.41	48,600	51,200	48,750	4,860	242,028,000
29/09/2023	48,600	0.30 ▲	0.62	48,300	49,100	48,300	2,850	138,510,000
28/09/2023	48,300	0.10 ▲	0.21	48,200	48,500	47,600	4,410	213,003,000
27/09/2023	48,200	0.10 ▲	0.21	48,100	48,500	47,000	5,380	259,316,000
26/09/2023	48,100	0.00 ■■	0.00	48,100	48,700	47,050	6,260	301,106,000
22/09/2023	50,600	-1.80 ▼	-3.56	52,400	51,900	49,000	13,840	700,304,000
21/09/2023	52,400	-0.40 ▼	-0.76	52,800	53,800	52,400	4,310	225,844,000
20/09/2023	52,800	-0.50 ▼	-0.95	53,300	53,100	52,200	6,920	365,376,000
19/09/2023	53,300	2.20 ▲	4.13	51,100	53,300	50,600	8,700	463,710,000
18/09/2023	51,100	-2.70 ▼	-5.28	53,800	53,800	50,100	27,540	1,407,294,000
15/09/2023	53,800	-1.20 ▼	-2.23	55,000	55,000	53,300	8,510	457,838,000
14/09/2023	55,000	-1.70 ▼	-3.09	56,700	56,800	55,000	13,810	759,550,000
13/09/2023	59,700	0.70 ▲	1.17	59,000	62,000	59,000	19,850	1,185,045,000
12/09/2023	59,000	0.00 ■■	0.00	59,000	59,100	58,600	15,970	942,230,000
11/09/2023	59,000	3.70 ▲	6.27	55,300	59,100	56,000	25,200	1,486,800,000
08/09/2023	55,300	1.10 ▲	1.99	54,200	55,300	54,000	8,800	486,640,000
07/09/2023	54,200	-0.80 ▼	-1.48	55,000	56,100	54,200	9,790	530,618,000
06/09/2023	55,000	-0.40 ▼	-0.73	55,400	56,000	54,800	16,790	923,450,000
05/09/2023	55,400	3.00 ▲	5.42	52,400	55,500	54,000	17,350	961,190,000
31/08/2023	52,400	3.00 ▲	5.73	49,400	52,400	49,500	13,620	713,688,000
30/08/2023	49,400	-0.55 ▼	-1.11	49,950	50,000	49,000	4,060	200,564,000
29/08/2023	49,950	0.85 ▲	1.70	49,100	50,600	49,500	7,980	398,601,000
28/08/2023	49,100	0.15 ▲	0.31	48,950	49,150	48,800	2,830	138,953,000
25/08/2023	48,950	0.10 ▲	0.20	48,850	49,500	48,800	5,020	245,729,000
24/08/2023	48,850	0.15 ▲	0.31	48,700	49,300	48,000	4,540	221,779,000
23/08/2023	48,700	-0.10 ▼	-0.21	48,800	48,800	48,100	4,350	211,845,000
22/08/2023	48,800	0.00 ■■	0.00	48,800	49,500	48,200	8,450	412,360,000
21/08/2023	48,800	0.70 ▲	1.43	48,100	49,400	48,100	3,980	194,224,000
18/08/2023	48,100	0.50 ▲	1.04	47,600	49,300	48,100	20,620	991,822,000
17/08/2023	47,600	-0.80 ▼	-1.68	48,400	48,800	47,550	6,540	311,304,000
16/08/2023	48,400	0.00 ■■	0.00	48,400	48,400	47,750	3,610	174,724,000
15/08/2023	48,400	0.60 ▲	1.24	47,800	48,800	47,800	5,560	269,104,000
14/08/2023	47,800	0.20 ▲	0.42	47,600	48,400	47,600	2,150	102,770,000
11/08/2023	47,600	-0.40 ▼	-0.84	48,000	48,000	46,800	6,070	288,932,000
10/08/2023	48,000	-1.70 ▼	-3.54	49,700	49,300	47,700	14,660	703,680,000
09/08/2023	49,700	-0.05 ▼	-0.10	49,750	49,750	49,050	3,150	156,555,000
08/08/2023	49,750	-1.75 ▼	-3.52	51,500	51,400	49,000	4,970	247,257,500
07/08/2023	51,500	2.90 ▲	5.63	48,600	51,500	48,600	13,430	691,645,000
04/08/2023	48,600	0.10 ▲	0.21	48,500	48,700	48,200	3,070	149,202,000
03/08/2023	48,500	-0.40 ▼	-0.82	48,900	49,000	48,000	6,210	301,185,000
02/08/2023	48,900	0.20 ▲	0.41	48,700	48,950	48,100	5,830	285,087,000
01/08/2023	48,700	0.20 ▲	0.41	48,500	49,000	48,000	5,880	286,356,000
31/07/2023	48,500	0.70 ▲	1.44	47,800	48,500	47,200	8,750	424,375,000
28/07/2023	47,800	-0.65 ▼	-1.36	48,450	48,200	47,650	6,450	308,310,000
27/07/2023	48,450	-0.40 ▼	-0.83	48,850	49,200	47,750	9,420	456,399,000
26/07/2023	48,850	1.25 ▲	2.56	47,600	49,000	47,750	7,080	345,858,000
25/07/2023	47,600	-1.20 ▼	-2.52	48,800	49,000	47,600	8,190	389,844,000
24/07/2023	48,800	0.50 ▲	1.02	48,300	49,500	48,100	5,250	256,200,000
21/07/2023	48,300	-0.20 ▼	-0.41	48,500	49,800	47,900	10,630	513,429,000
20/07/2023	48,500	0.70 ▲	1.44	47,800	49,200	48,000	6,570	318,645,000
19/07/2023	47,800	3.10 ▲	6.49	44,700	47,800	44,700	27,570	1,317,846,000
18/07/2023	44,700	-0.30 ▼	-0.67	45,000	45,200	44,700	1,970	88,059,000
17/07/2023	45,000	-0.20 ▼	-0.44	45,200	45,300	45,000	4,130	185,850,000
14/07/2023	45,200	0.00 ■■	0.00	45,200	45,900	45,000	4,600	207,920,000
13/07/2023	45,200	-0.20 ▼	-0.44	45,400	45,450	44,700	3,740	169,048,000
12/07/2023	45,400	0.05 ▲	0.11	45,350	45,600	44,600	3,230	146,642,000
11/07/2023	45,350	-0.05 ▼	-0.11	45,400	45,400	44,800	4,350	197,272,500
10/07/2023	45,400	0.40 ▲	0.88	45,000	46,950	45,000	8,870	402,698,000
07/07/2023	45,000	0.40 ▲	0.89	44,600	45,200	44,500	3,870	174,150,000
06/07/2023	44,600	0.05 ▲	0.11	44,550	44,800	43,900	3,810	169,926,000
05/07/2023	44,550	-0.20 ▼	-0.45	44,750	44,800	44,100	5,610	249,925,500
04/07/2023	44,750	0.80 ▲	1.79	43,950	45,000	43,950	8,070	361,132,500
03/07/2023	43,950	1.60 ▲	3.64	42,350	44,000	42,350	8,330	366,103,500
30/06/2023	42,350	0.05 ▲	0.12	42,300	42,600	41,900	2,940	124,509,000
29/06/2023	42,300	0.00 ■■	0.00	42,300	42,500	41,500	2,330	98,559,000
28/06/2023	42,300	-0.20 ▼	-0.47	42,500	42,600	41,700	2,370	100,251,000
27/06/2023	42,500	-0.10 ▼	-0.24	42,600	43,400	42,500	3,550	150,875,000
26/06/2023	42,600	0.60 ▲	1.41	42,000	42,650	40,900	7,120	303,312,000
23/06/2023	42,000	0.05 ▲	0.12	41,950	42,100	40,650	3,460	145,320,000
22/06/2023	41,950	-0.10 ▼	-0.24	42,050	42,200	41,500	2,310	96,904,500
21/06/2023	42,050	2.75 ▲	6.54	39,300	42,050	39,300	15,490	651,354,500
20/06/2023	39,300	0.50 ▲	1.27	38,800	39,300	38,500	2,880	113,184,000
19/06/2023	38,800	0.20 ▲	0.52	38,600	39,000	38,800	2,970	115,236,000
16/06/2023	38,600	0.05 ▲	0.13	38,550	39,000	38,500	6,310	243,566,000
15/06/2023	38,550	-0.15 ▼	-0.39	38,700	38,700	37,800	3,010	116,035,500
14/06/2023	38,700	0.10 ▲	0.26	38,600	38,900	38,000	5,100	197,370,000
13/06/2023	38,600	-0.10 ▼	-0.26	38,700	38,950	38,400	3,240	125,064,000
12/06/2023	38,700	-0.30 ▼	-0.78	39,000	39,000	38,200	5,380	208,206,000
09/06/2023	39,000	0.25 ▲	0.64	38,750	39,000	38,000	3,850	150,150,000
08/06/2023	38,750	1.45 ▲	3.74	37,300	38,950	36,900	18,620	721,525,000
07/06/2023	39,300	0.00 ■■	0.00	39,300	39,600	38,500	3,940	154,842,000
06/06/2023	39,300	-0.20 ▼	-0.51	39,500	39,750	39,300	5,750	225,975,000
05/06/2023	39,500	1.10 ▲	2.78	38,400	39,800	38,000	13,690	540,755,000
02/06/2023	38,400	-0.10 ▼	-0.26	38,500	38,800	38,100	5,590	214,656,000
01/06/2023	38,500	0.45 ▲	1.17	38,050	38,500	37,850	4,740	182,490,000
31/05/2023	38,050	0.00 ■■	0.00	38,050	38,500	38,050	6,380	242,759,000
30/05/2023	38,050	-0.25 ▼	-0.66	38,300	38,800	37,850	4,160	158,288,000
29/05/2023	38,300	1.75 ▲	4.57	36,550	38,600	36,900	13,290	509,007,000
26/05/2023	36,550	0.15 ▲	0.41	36,400	36,800	36,350	3,860	141,083,000
25/05/2023	36,400	0.20 ▲	0.55	36,200	36,600	36,000	1,700	61,880,000
24/05/2023	36,200	-0.20 ▼	-0.55	36,400	36,400	36,100	1,390	50,318,000
23/05/2023	36,400	-0.05 ▼	-0.14	36,450	36,450	36,150	2,120	77,168,000
22/05/2023	36,450	0.30 ▲	0.82	36,150	36,700	36,050	4,880	177,876,000
19/05/2023	36,150	-0.25 ▼	-0.69	36,400	36,900	36,050	4,080	147,492,000
18/05/2023	36,400	0.15 ▲	0.41	36,250	36,400	36,200	960	34,944,000
17/05/2023	36,250	-0.15 ▼	-0.41	36,400	36,400	36,200	1,970	71,412,500
16/05/2023	36,400	-0.15 ▼	-0.41	36,550	36,600	36,300	2,200	80,080,000
15/05/2023	36,550	-0.05 ▼	-0.14	36,600	36,650	36,300	2,590	94,664,500
12/05/2023	36,600	0.25 ▲	0.68	36,350	37,000	36,050	3,790	138,714,000
11/05/2023	36,350	-0.05 ▼	-0.14	36,400	36,450	36,300	1,490	54,161,500
10/05/2023	36,400	0.60 ▲	1.65	35,800	36,400	35,750	2,730	99,372,000
09/05/2023	35,800	0.30 ▲	0.84	35,500	35,850	35,500	8,780	314,324,000
08/05/2023	35,500	-0.30 ▼	-0.85	35,800	35,750	35,300	1,930	68,515,000
05/05/2023	35,800	0.35 ▲	0.98	35,450	35,800	35,300	3,780	135,324,000
04/05/2023	35,450	-0.30 ▼	-0.85	35,750	35,700	35,350	2,880	102,096,000
28/04/2023	35,750	0.00 ■■	0.00	35,750	35,750	35,600	2,240	80,080,000
27/04/2023	35,750	0.15 ▲	0.42	35,600	35,900	35,250	2,800	100,100,000
26/04/2023	35,600	-0.20 ▼	-0.56	35,800	35,800	35,250	2,900	103,240,000
25/04/2023	35,800	0.05 ▲	0.14	35,750	35,900	35,300	4,860	173,988,000
24/04/2023	35,750	-0.05 ▼	-0.14	35,800	35,900	35,750	2,260	80,795,000
21/04/2023	35,800	-0.35 ▼	-0.98	36,150	36,300	35,800	4,380	156,804,000
20/04/2023	36,150	-0.30 ▼	-0.83	36,450	36,450	36,050	3,250	117,487,500
19/04/2023	36,450	0.00 ■■	0.00	36,450	36,750	36,250	2,130	77,638,500
18/04/2023	36,450	0.05 ▲	0.14	36,400	36,750	36,100	1,890	68,890,500
17/04/2023	36,400	-0.10 ▼	-0.27	36,500	36,700	36,300	1,900	69,160,000
14/04/2023	36,500	-0.35 ▼	-0.96	36,850	37,000	36,400	3,290	120,085,000
13/04/2023	36,850	0.15 ▲	0.41	36,700	37,000	36,500	2,480	91,388,000
12/04/2023	36,700	0.10 ▲	0.27	36,600	36,950	36,500	3,850	141,295,000
11/04/2023	36,600	0.00 ■■	0.00	36,600	36,750	36,500	1,480	54,168,000
10/04/2023	36,600	-0.30 ▼	-0.82	36,900	37,450	36,500	4,210	154,086,000
07/04/2023	36,900	-0.40 ▼	-1.08	37,300	37,350	36,900	1,710	63,099,000
06/04/2023	37,300	-0.15 ▼	-0.40	37,450	37,900	37,300	3,470	129,431,000
05/04/2023	37,450	0.30 ▲	0.80	37,150	37,550	37,000	4,830	180,883,500
04/04/2023	37,150	0.40 ▲	1.08	36,750	37,150	36,800	4,500	167,175,000
03/04/2023	36,750	0.65 ▲	1.77	36,100	36,750	36,300	4,210	154,717,500
31/03/2023	36,100	-0.25 ▼	-0.69	36,350	36,300	36,000	3,510	126,711,000
30/03/2023	36,350	-0.40 ▼	-1.10	36,750	36,900	36,350	3,360	122,136,000
29/03/2023	36,750	0.35 ▲	0.95	36,400	36,750	36,400	3,940	144,795,000
28/03/2023	36,400	-0.10 ▼	-0.27	36,500	36,900	36,400	6,050	220,220,000
27/03/2023	36,500	7.30 ▲	20.00	29,200	36,800	36,150	3,080	112,420,000
24/03/2023	36,400	7.80 ▲	21.43	28,600	36,450	35,950	2,520	91,728,000
22/03/2023	36,400	-0.10 ▼	-0.27	36,500	36,750	36,400	2,400	87,360,000
21/03/2023	36,500	0.50 ▲	1.37	36,000	36,500	35,900	2,060	75,190,000
20/03/2023	36,000	-0.05 ▼	-0.14	36,050	36,700	36,000	2,230	80,280,000
17/03/2023	36,050	-0.05 ▼	-0.14	36,100	36,500	36,050	1,810	65,250,500
16/03/2023	36,100	-0.65 ▼	-1.80	36,750	36,300	36,000	1,550	55,955,000
15/03/2023	36,750	0.75 ▲	2.04	36,000	37,000	36,100	2,150	79,012,500
14/03/2023	36,000	-0.50 ▼	-1.39	36,500	36,900	35,500	3,820	137,520,000
13/03/2023	36,500	-0.50 ▼	-1.37	37,000	37,050	36,000	4,240	154,760,000
10/03/2023	37,000	0.00 ■■	0.00	37,000	37,000	36,750	1,830	67,710,000
09/03/2023	37,000	-0.05 ▼	-0.14	37,050	37,450	37,000	1,670	61,790,000
08/03/2023	37,050	0.05 ▲	0.13	37,000	37,050	36,700	2,460	91,143,000
07/03/2023	37,000	0.10 ▲	0.27	36,900	37,300	36,100	1,660	61,420,000
06/03/2023	36,900	-0.20 ▼	-0.54	37,100	37,500	36,900	1,380	50,922,000
03/03/2023	37,100	-0.40 ▼	-1.08	37,500	37,400	36,600	2,140	79,394,000
02/03/2023	37,500	0.20 ▲	0.53	37,300	37,800	37,000	1,000	37,500,000
01/03/2023	37,300	0.60 ▲	1.61	36,700	37,400	35,200	1,700	63,410,000
28/02/2023	36,700	0.10 ▲	0.27	36,600	36,800	36,000	2,690	98,723,000
27/02/2023	36,600	-0.60 ▼	-1.64	37,200	36,800	36,150	1,560	57,096,000
24/02/2023	37,200	0.00 ■■	0.00	37,200	37,800	37,200	650	24,180,000
23/02/2023	37,200	-0.20 ▼	-0.54	37,400	37,300	36,900	3,790	140,988,000
22/02/2023	37,400	-1.30 ▼	-3.48	38,700	38,300	37,400	5,780	216,172,000
21/02/2023	38,700	0.35 ▲	0.90	38,350	38,900	38,350	5,040	195,048,000
20/02/2023	38,350	0.30 ▲	0.78	38,050	38,950	38,150	7,590	291,076,500
17/02/2023	38,050	0.10 ▲	0.26	37,950	38,500	37,700	3,390	128,989,500
16/02/2023	37,950	0.65 ▲	1.71	37,300	38,000	37,300	6,240	236,808,000
15/02/2023	37,300	1.20 ▲	3.22	36,100	37,900	36,000	7,000	261,100,000
14/02/2023	36,100	0.40 ▲	1.11	35,700	36,100	35,700	710	25,631,000
13/02/2023	35,700	-1.10 ▼	-3.08	36,800	36,700	35,700	2,500	89,250,000
10/02/2023	36,800	-0.15 ▼	-0.41	36,950	37,000	36,000	1,820	66,976,000
09/02/2023	36,950	0.40 ▲	1.08	36,550	37,000	36,050	1,840	67,988,000
08/02/2023	36,550	0.25 ▲	0.68	36,300	36,700	35,800	2,700	98,685,000
07/02/2023	36,300	-0.20 ▼	-0.55	36,500	37,000	35,700	2,110	76,593,000
06/02/2023	36,500	-0.50 ▼	-1.37	37,000	37,300	36,500	1,900	69,350,000
03/02/2023	37,000	0.00 ■■	0.00	37,000	37,650	36,900	2,500	92,500,000
02/02/2023	37,000	-0.35 ▼	-0.95	37,350	37,200	36,700	4,310	159,470,000
01/02/2023	37,350	-0.15 ▼	-0.40	37,500	38,000	37,200	7,330	273,775,500
31/01/2023	37,500	-0.30 ▼	-0.80	37,800	37,800	37,400	9,050	339,375,000
30/01/2023	37,800	0.00 ■■	0.00	37,800	38,100	37,600	19,570	739,746,000
27/01/2023	37,800	0.80 ▲	2.12	37,000	38,250	37,500	3,820	144,396,000
19/01/2023	37,000	-0.50 ▼	-1.35	37,500	37,900	36,900	5,480	202,760,000
18/01/2023	37,500	0.35 ▲	0.93	37,150	37,500	36,900	5,080	190,500,000
17/01/2023	37,150	-0.10 ▼	-0.27	37,250	37,500	36,600	11,180	415,337,000
16/01/2023	37,250	0.45 ▲	1.21	36,800	37,300	36,800	4,900	182,525,000
13/01/2023	36,800	0.35 ▲	0.95	36,450	37,300	36,450	13,450	494,960,000
12/01/2023	36,450	-0.15 ▼	-0.41	36,600	37,400	35,550	3,560	129,762,000
11/01/2023	36,600	-0.40 ▼	-1.09	37,000	37,400	36,600	6,500	237,900,000
10/01/2023	37,000	1.00 ▲	2.70	36,000	37,050	35,400	13,980	517,260,000
09/01/2023	36,000	0.00 ■■	0.00	36,000	36,450	35,700	4,830	173,880,000
06/01/2023	36,000	-0.35 ▼	-0.97	36,350	36,450	35,600	7,680	276,480,000
05/01/2023	36,350	0.35 ▲	0.96	36,000	36,450	34,050	14,030	509,990,500
04/01/2023	36,000	-0.25 ▼	-0.69	36,250	37,300	33,750	12,520	450,720,000
03/01/2023	36,250	2.35 ▲	6.48	33,900	36,250	33,900	17,380	630,025,000
30/12/2022	36,900	0.60 ▲	1.63	36,300	37,500	36,000	9,980	368,262,000
29/12/2022	36,300	0.55 ▲	1.52	35,750	36,500	35,700	3,860	140,118,000
28/12/2022	35,750	-0.05 ▼	-0.14	35,800	36,900	35,700	7,100	253,825,000
27/12/2022	35,800	1.70 ▲	4.75	34,100	36,000	35,000	7,220	258,476,000
26/12/2022	34,100	-2.40 ▼	-7.04	36,500	36,500	34,100	14,680	500,588,000
23/12/2022	36,500	0.50 ▲	1.37	36,000	37,200	35,100	12,710	463,915,000
22/12/2022	36,000	2.35 ▲	6.53	33,650	36,000	34,500	19,690	708,840,000
21/12/2022	33,650	2.20 ▲	6.54	31,450	33,650	33,300	16,180	544,457,000
20/12/2022	31,450	-1.35 ▼	-4.29	32,800	32,800	31,100	4,400	138,380,000
19/12/2022	32,800	0.00 ■■	0.00	32,800	33,100	32,600	3,730	122,344,000
15/12/2022	32,800	0.15 ▲	0.46	32,650	32,800	32,300	930	30,504,000
14/12/2022	32,650	0.25 ▲	0.77	32,400	32,800	32,200	1,740	56,811,000
13/12/2022	32,400	0.00 ■■	0.00	32,400	32,700	31,800	1,820	58,968,000
12/12/2022	32,400	0.70 ▲	2.16	31,700	33,500	32,000	3,930	127,332,000
11/12/2022	31,700	0.20 ▲	0.63	31,500	31,700	30,500	2,090	66,253,000
09/12/2022	31,700	0.20 ▲	0.63	31,500	31,700	30,500	2,090	66,253,000
08/12/2022	31,500	1.10 ▲	3.49	30,400	31,850	30,500	1,850	58,275,000
07/12/2022	30,400	-0.50 ▼	-1.64	30,900	30,900	30,100	1,800	54,720,000
06/12/2022	30,900	-1.85 ▼	-5.99	32,750	32,850	30,900	5,110	157,899,000
05/12/2022	32,750	0.45 ▲	1.37	32,300	32,950	32,300	2,530	82,857,500
04/12/2022	32,300	0.50 ▲	1.55	31,800	32,400	30,300	5,450	176,035,000
02/12/2022	32,300	0.50 ▲	1.55	31,800	32,400	30,300	5,450	176,035,000
01/12/2022	31,800	0.50 ▲	1.57	31,300	32,450	31,150	5,870	186,666,000
30/11/2022	31,300	0.50 ▲	1.60	30,800	32,000	30,800	6,060	189,678,000
29/11/2022	30,800	1.45 ▲	4.71	29,350	30,800	29,100	5,970	183,876,000
28/11/2022	29,350	1.45 ▲	4.94	27,900	29,350	28,000	3,800	111,530,000
27/11/2022	27,900	1.55 ▲	5.56	26,350	27,900	26,600	1,500	41,850,000
25/11/2022	27,900	1.55 ▲	5.56	26,350	27,900	26,600	1,500	41,850,000
24/11/2022	26,350	-0.65 ▼	-2.47	27,000	26,900	25,600	1,680	44,268,000
23/11/2022	27,000	-0.95 ▼	-3.52	27,950	27,200	27,000	680	18,360,000
22/11/2022	27,950	0.25 ▲	0.89	27,700	28,100	26,900	4,270	119,346,500
21/11/2022	27,700	0.70 ▲	2.53	27,000	27,800	26,500	5,200	144,040,000
20/11/2022	27,000	1.10 ▲	4.07	25,900	27,000	25,100	4,350	117,450,000
18/11/2022	27,000	1.10 ▲	4.07	25,900	27,000	25,100	4,350	117,450,000
17/11/2022	25,900	1.00 ▲	3.86	24,900	26,000	24,900	2,060	53,354,000
16/11/2022	24,900	1.20 ▲	4.82	23,700	24,950	22,050	5,660	140,934,000
15/11/2022	23,700	-0.15 ▼	-0.63	23,850	23,800	22,200	11,940	282,978,000
14/11/2022	23,850	-1.25 ▼	-5.24	25,100	24,800	23,400	4,120	98,262,000
13/11/2022	25,100	-1.40 ▼	-5.58	26,500	27,500	24,650	4,630	116,213,000
11/11/2022	25,100	-1.40 ▼	-5.58	26,500	27,500	24,650	4,630	116,213,000
10/11/2022	26,500	-1.30 ▼	-4.91	27,800	27,600	25,900	14,820	392,730,000
09/11/2022	27,800	0.00 ■■	0.00	27,800	28,200	27,800	1,740	48,372,000
08/11/2022	27,800	-0.20 ▼	-0.72	28,000	28,000	27,550	2,430	67,554,000
07/11/2022	28,000	-0.85 ▼	-3.04	28,850	29,000	28,000	4,490	125,720,000
06/11/2022	28,850	-0.20 ▼	-0.69	29,050	29,100	28,000	2,210	63,758,500
04/11/2022	28,850	-0.20 ▼	-0.69	29,050	29,100	28,000	2,210	63,758,500
03/11/2022	29,050	0.15 ▲	0.52	28,900	29,150	28,900	1,000	29,050,000
02/11/2022	28,900	-0.15 ▼	-0.52	29,050	29,100	28,650	850	24,565,000
01/11/2022	29,050	-0.15 ▼	-0.52	29,200	29,400	29,000	1,670	48,513,500
31/10/2022	29,200	-0.50 ▼	-1.71	29,700	29,800	29,000	2,580	75,336,000
28/10/2022	29,700	-0.10 ▼	-0.34	29,800	30,200	29,700	2,900	86,130,000
27/10/2022	29,800	0.60 ▲	2.01	29,200	29,900	29,250	4,250	126,650,000
26/10/2022	29,200	0.20 ▲	0.68	29,000	29,900	28,700	3,670	107,164,000
25/10/2022	29,000	0.40 ▲	1.38	28,600	29,500	28,250	6,040	175,160,000
24/10/2022	28,600	-2.10 ▼	-7.34	30,700	30,700	28,600	8,750	250,250,000
21/10/2022	30,700	-2.00 ▼	-6.51	32,700	32,700	30,600	4,460	136,922,000
20/10/2022	32,700	0.25 ▲	0.76	32,450	32,950	32,250	2,230	72,921,000
19/10/2022	32,450	0.00 ■■	0.00	32,450	32,800	31,950	1,880	61,006,000
18/10/2022	32,450	0.95 ▲	2.93	31,500	32,800	31,600	2,620	85,019,000
17/10/2022	31,500	0.00 ■■	0.00	31,500	31,500	30,900	1,210	38,115,000
16/10/2022	31,500	0.35 ▲	1.11	31,150	31,650	31,200	3,060	96,390,000
14/10/2022	31,500	0.35 ▲	1.11	31,150	31,650	31,200	3,060	96,390,000
13/10/2022	31,150	0.40 ▲	1.28	30,750	31,200	30,800	2,070	64,480,500
12/10/2022	30,750	1.05 ▲	3.41	29,700	31,450	28,600	3,210	98,707,500
11/10/2022	29,700	-1.90 ▼	-6.40	31,600	31,600	29,700	4,930	146,421,000
07/10/2022	31,100	-1.65 ▼	-5.31	32,750	32,750	31,100	5,940	184,734,000
06/10/2022	32,750	-1.45 ▼	-4.43	34,200	34,400	32,750	5,200	170,300,000
05/10/2022	34,200	0.60 ▲	1.75	33,600	34,800	34,000	1,000	34,200,000
04/10/2022	33,600	0.00 ■■	0.00	33,600	34,900	32,100	5,180	174,048,000
03/10/2022	33,600	-2.40 ▼	-7.14	36,000	36,000	33,600	2,990	100,464,000
02/10/2022	36,000	-0.35 ▼	-0.97	36,350	36,000	35,000	4,350	156,600,000
30/09/2022	36,000	-0.35 ▼	-0.97	36,350	36,000	35,000	4,350	156,600,000
29/09/2022	36,350	-0.05 ▼	-0.14	36,400	37,400	36,000	3,030	110,140,500
28/09/2022	36,400	-1.05 ▼	-2.88	37,450	37,400	36,400	3,660	133,224,000
27/09/2022	37,450	0.50 ▲	1.34	36,950	37,450	36,950	1,700	63,665,000
26/09/2022	36,950	-1.05 ▼	-2.84	38,000	37,700	36,250	6,410	236,849,500
23/09/2022	38,000	0.00 ■■	0.00	38,000	38,100	37,700	2,600	98,800,000
22/09/2022	38,000	0.30 ▲	0.79	37,700	38,000	37,000	3,210	121,980,000
21/09/2022	37,700	0.10 ▲	0.27	37,600	37,800	37,200	1,510	56,927,000
20/09/2022	37,600	0.15 ▲	0.40	37,450	38,600	37,200	2,650	99,640,000
19/09/2022	37,450	-2.05 ▼	-5.47	39,500	39,450	37,000	9,840	368,508,000
16/09/2022	39,500	0.50 ▲	1.27	39,000	39,850	38,650	6,760	267,020,000
15/09/2022	39,000	0.35 ▲	0.90	38,650	39,500	38,900	2,340	91,260,000
14/09/2022	38,650	-0.35 ▼	-0.91	39,000	38,800	38,000	3,010	116,336,500
13/09/2022	39,000	0.55 ▲	1.41	38,450	39,250	38,350	2,880	112,320,000
12/09/2022	38,450	0.05 ▲	0.13	38,400	38,900	38,350	1,300	49,985,000
09/09/2022	38,350	-0.05 ▼	-0.13	38,400	38,800	38,200	1,970	75,549,500
08/09/2022	38,400	0.00 ■■	0.00	38,400	38,400	38,200	3,850	147,840,000
07/09/2022	38,400	-0.70 ▼	-1.82	39,100	39,100	38,400	3,980	152,832,000
06/09/2022	39,100	0.35 ▲	0.90	38,750	39,250	38,750	3,770	147,407,000
05/09/2022	38,750	0.25 ▲	0.65	38,500	38,950	38,400	4,380	169,725,000
04/09/2022	38,500	-0.25 ▼	-0.65	38,750	38,800	38,000	3,010	115,885,000
02/09/2022	38,500	-0.25 ▼	-0.65	38,750	38,800	38,000	3,010	115,885,000
01/09/2022	38,500	-0.25 ▼	-0.65	38,750	38,800	38,000	3,010	115,885,000
31/08/2022	38,500	-0.25 ▼	-0.65	38,750	38,800	38,000	3,010	115,885,000
30/08/2022	38,750	0.20 ▲	0.52	38,550	39,200	38,500	3,220	124,775,000
29/08/2022	38,550	-0.35 ▼	-0.91	38,900	38,550	37,900	10,930	421,351,500
28/08/2022	38,900	-0.30 ▼	-0.77	39,200	39,350	38,800	3,410	132,649,000
26/08/2022	38,900	-0.30 ▼	-0.77	39,200	39,350	38,800	3,410	132,649,000
25/08/2022	39,200	0.00 ■■	0.00	39,200	39,400	39,000	5,850	229,320,000
24/08/2022	39,200	0.10 ▲	0.26	39,100	39,400	38,700	3,300	129,360,000
23/08/2022	39,100	0.50 ▲	1.28	38,600	39,400	38,600	3,490	136,459,000
22/08/2022	38,600	0.10 ▲	0.26	38,500	38,600	37,900	6,120	236,232,000
21/08/2022	38,500	-0.75 ▼	-1.95	39,250	39,700	38,300	9,440	363,440,000
19/08/2022	38,500	-0.75 ▼	-1.95	39,250	39,700	38,300	9,440	363,440,000
18/08/2022	39,250	-1.05 ▼	-2.68	40,300	40,500	38,500	14,290	560,882,500
17/08/2022	40,300	-0.65 ▼	-1.61	40,950	41,000	39,800	12,100	487,630,000
16/08/2022	40,950	-0.75 ▼	-1.83	41,700	41,700	40,550	11,260	461,097,000
15/08/2022	41,700	1.90 ▲	4.56	39,800	41,800	39,400	14,450	602,565,000
12/08/2022	39,800	0.95 ▲	2.39	38,850	39,900	37,600	14,600	581,080,000
11/08/2022	38,850	0.25 ▲	0.64	38,600	39,350	38,550	15,450	600,232,500
10/08/2022	38,600	0.10 ▲	0.26	38,500	38,850	38,500	11,300	436,180,000
09/08/2022	38,500	0.40 ▲	1.04	38,100	39,000	38,100	10,440	401,940,000
08/08/2022	38,100	0.10 ▲	0.26	38,000	38,200	37,950	10,520	400,812,000
07/08/2022	38,000	-0.20 ▼	-0.53	38,200	38,200	37,600	7,800	296,400,000
05/08/2022	38,000	-0.20 ▼	-0.53	38,200	38,200	37,600	7,800	296,400,000
04/08/2022	38,200	0.55 ▲	1.44	37,650	38,600	37,850	10,160	388,112,000
03/08/2022	37,650	0.40 ▲	1.06	37,250	37,700	36,700	17,400	655,110,000
02/08/2022	37,250	-0.25 ▼	-0.67	37,500	37,700	37,200	7,620	283,845,000
01/08/2022	37,500	0.70 ▲	1.87	36,800	37,500	36,500	8,760	328,500,000
31/07/2022	36,800	0.30 ▲	0.82	36,500	36,950	36,000	11,160	410,688,000
29/07/2022	36,800	0.30 ▲	0.82	36,500	36,950	36,000	11,160	410,688,000
28/07/2022	36,500	0.30 ▲	0.82	36,200	36,850	36,150	12,650	461,725,000
27/07/2022	36,200	0.50 ▲	1.38	35,700	36,250	35,300	4,400	159,280,000
26/07/2022	35,700	-0.80 ▼	-2.24	36,500	36,400	35,500	10,650	380,205,000
25/07/2022	36,500	-0.70 ▼	-1.92	37,200	37,100	35,800	7,300	266,450,000
24/07/2022	37,200	-0.10 ▼	-0.27	37,300	37,500	37,200	5,030	187,116,000
22/07/2022	37,200	-0.10 ▼	-0.27	37,300	37,500	37,200	5,030	187,116,000
21/07/2022	37,300	-0.55 ▼	-1.47	37,850	37,600	36,800	7,900	294,670,000
20/07/2022	37,850	-0.25 ▼	-0.66	38,100	38,000	36,500	27,510	1,041,253,500
19/07/2022	38,100	-0.50 ▼	-1.31	38,600	38,900	38,000	3,410	129,921,000
18/07/2022	38,600	0.60 ▲	1.55	38,000	39,400	38,000	4,320	166,752,000
17/07/2022	38,050	0.05 ▲	0.13	38,000	38,800	38,000	3,290	125,184,500
15/07/2022	38,050	0.05 ▲	0.13	38,000	38,800	38,000	3,290	125,184,500
14/07/2022	38,000	-0.15 ▼	-0.39	38,150	38,500	37,900	1,810	68,780,000
13/07/2022	38,150	0.10 ▲	0.26	38,050	38,900	38,100	6,370	243,015,500
12/07/2022	38,050	0.95 ▲	2.50	37,100	38,500	36,800	5,390	205,089,500
11/07/2022	37,100	0.25 ▲	0.67	36,850	37,350	36,800	4,370	162,127,000
10/07/2022	36,850	0.50 ▲	1.36	36,350	37,450	36,250	6,230	229,575,500
08/07/2022	36,850	0.50 ▲	1.36	36,350	37,450	36,250	6,230	229,575,500
07/07/2022	36,350	-0.15 ▼	-0.41	36,500	36,500	35,950	3,870	140,674,500
06/07/2022	36,500	-0.25 ▼	-0.68	36,750	36,750	36,300	3,700	135,050,000
05/07/2022	36,750	0.25 ▲	0.68	36,500	36,750	36,350	3,820	140,385,000
04/07/2022	36,500	0.05 ▲	0.14	36,450	37,000	36,450	1,870	68,255,000
03/07/2022	36,450	-0.55 ▼	-1.51	37,000	36,850	36,000	5,210	189,904,500
01/07/2022	36,450	-0.55 ▼	-1.51	37,000	36,850	36,000	5,210	189,904,500
30/06/2022	37,000	-0.20 ▼	-0.54	37,200	38,000	36,800	9,550	353,350,000
29/06/2022	37,200	-0.30 ▼	-0.81	37,500	37,500	37,000	7,360	273,792,000
28/06/2022	37,500	0.50 ▲	1.33	37,000	38,400	37,200	7,160	268,500,000
27/06/2022	37,000	1.20 ▲	3.24	35,800	37,000	35,850	4,350	160,950,000
24/06/2022	35,800	-1.10 ▼	-3.07	36,900	37,550	35,300	4,560	163,248,000
23/06/2022	36,900	1.65 ▲	4.47	35,250	36,900	35,250	4,120	152,028,000
22/06/2022	35,250	0.15 ▲	0.43	35,100	35,900	34,000	9,240	325,710,000
21/06/2022	35,100	-1.00 ▼	-2.85	36,100	36,750	35,100	7,220	253,422,000
20/06/2022	36,100	-2.40 ▼	-6.65	38,500	38,800	36,050	17,800	642,580,000
17/06/2022	38,500	-0.90 ▼	-2.34	39,400	39,000	37,500	13,970	537,845,000
16/06/2022	39,400	1.40 ▲	3.55	38,000	39,700	38,500	6,090	239,946,000
15/06/2022	38,000	-2.80 ▼	-7.37	40,800	41,100	37,950	37,640	1,430,320,000
14/06/2022	40,800	-0.15 ▼	-0.37	40,950	41,900	40,000	5,080	207,264,000
13/06/2022	40,950	-3.05 ▼	-7.45	44,000	42,800	40,950	19,700	806,715,000
12/06/2022	44,000	-0.95 ▼	-2.16	44,950	44,800	44,000	11,060	486,640,000
10/06/2022	44,000	-0.95 ▼	-2.16	44,950	44,800	44,000	11,060	486,640,000
09/06/2022	44,950	0.05 ▲	0.11	44,900	45,200	44,600	5,460	245,427,000
08/06/2022	44,900	0.90 ▲	2.00	44,000	45,000	44,000	8,130	365,037,000
07/06/2022	44,000	0.80 ▲	1.82	43,200	44,000	42,800	7,320	322,080,000
06/06/2022	43,200	0.15 ▲	0.35	43,050	44,600	43,000	5,080	219,456,000
05/06/2022	43,050	0.05 ▲	0.12	43,000	44,400	42,950	13,410	577,300,500
03/06/2022	43,050	0.05 ▲	0.12	43,000	44,400	42,950	13,410	577,300,500
02/06/2022	43,000	-0.70 ▼	-1.63	43,700	43,850	43,000	9,660	415,380,000
01/06/2022	43,700	-0.85 ▼	-1.95	44,550	44,800	43,600	8,320	363,584,000
31/05/2022	44,550	-0.65 ▼	-1.46	45,200	45,400	44,400	7,880	351,054,000
30/05/2022	45,200	-0.10 ▼	-0.22	45,300	45,300	44,800	10,580	478,216,000
29/05/2022	45,300	-0.20 ▼	-0.44	45,500	45,450	44,800	8,460	383,238,000
27/05/2022	45,300	-0.20 ▼	-0.44	45,500	45,450	44,800	8,460	383,238,000
26/05/2022	45,500	-0.05 ▼	-0.11	45,550	46,700	44,950	5,150	234,325,000
25/05/2022	45,550	1.40 ▲	3.07	44,150	45,550	44,000	5,700	259,635,000
24/05/2022	44,150	-0.40 ▼	-0.91	44,550	44,550	43,500	2,390	105,518,500
23/05/2022	44,550	-0.85 ▼	-1.91	45,400	45,500	44,200	3,360	149,688,000
22/05/2022	45,400	0.20 ▲	0.44	45,200	46,200	45,050	2,020	91,708,000
20/05/2022	45,400	0.20 ▲	0.44	45,200	46,200	45,050	2,020	91,708,000
19/05/2022	45,200	-0.75 ▼	-1.66	45,950	45,900	44,500	2,370	107,124,000
18/05/2022	45,950	1.55 ▲	3.37	44,400	46,250	43,600	4,000	183,800,000
17/05/2022	44,400	2.90 ▲	6.53	41,500	44,400	41,500	4,220	187,368,000
16/05/2022	41,500	0.85 ▲	2.05	40,650	43,400	40,900	4,380	181,770,000
13/05/2022	40,650	-3.05 ▼	-7.50	43,700	44,050	40,650	15,290	621,538,500
12/05/2022	43,700	-3.25 ▼	-7.44	46,950	46,800	43,700	11,460	500,802,000
11/05/2022	46,950	0.80 ▲	1.70	46,150	47,000	46,500	2,550	119,722,500
10/05/2022	46,150	-1.30 ▼	-2.82	47,450	46,600	44,200	7,670	353,970,500
09/05/2022	47,450	-3.55 ▼	-7.48	51,000	51,000	47,450	27,550	1,307,247,500
29/04/2022	53,200	0.10 ▲	0.19	53,100	53,900	52,500	6,090	323,988,000
28/04/2022	53,100	0.00 ■■	0.00	53,100	55,000	53,100	4,650	246,915,000
27/04/2022	53,100	0.50 ▲	0.94	52,600	53,800	51,500	4,520	240,012,000
26/04/2022	52,600	3.35 ▲	6.37	49,250	52,600	48,200	8,030	422,378,000
25/04/2022	49,250	-3.35 ▼	-6.80	52,600	54,000	49,000	15,680	772,240,000
23/04/2022	52,600	-2.90 ▼	-5.51	55,500	56,800	51,700	20,570	1,081,982,000
22/04/2022	52,600	-2.90 ▼	-5.51	55,500	56,800	51,700	20,570	1,081,982,000
21/04/2022	55,500	-1.10 ▼	-1.98	56,600	57,500	55,000	10,370	575,535,000
20/04/2022	56,600	0.60 ▲	1.06	56,000	57,000	55,000	12,150	687,690,000
19/04/2022	56,000	-2.50 ▼	-4.46	58,500	58,900	56,000	21,560	1,207,360,000
18/04/2022	58,500	-2.50 ▼	-4.27	61,000	61,000	58,000	18,090	1,058,265,000
16/04/2022	61,000	0.30 ▲	0.49	60,700	62,000	59,000	15,610	952,210,000
15/04/2022	61,000	0.30 ▲	0.49	60,700	62,000	59,000	15,610	952,210,000
14/04/2022	60,700	-0.60 ▼	-0.99	61,300	62,000	60,600	10,490	636,743,000
13/04/2022	61,300	4.00 ▲	6.53	57,300	61,300	57,100	30,620	1,877,006,000
12/04/2022	57,300	-3.70 ▼	-6.46	61,000	61,200	57,300	19,810	1,135,113,000
08/04/2022	61,000	-0.50 ▼	-0.82	61,500	62,400	59,800	14,860	906,460,000
07/04/2022	61,500	-0.30 ▼	-0.49	61,800	62,400	61,300	14,520	892,980,000
06/04/2022	61,800	4.00 ▲	6.47	57,800	61,800	57,600	54,510	3,368,718,000
05/04/2022	57,800	-0.20 ▼	-0.35	58,000	58,100	57,000	9,860	569,908,000
04/04/2022	58,000	2.20 ▲	3.79	55,800	58,100	56,500	24,010	1,392,580,000
01/04/2022	55,800	0.30 ▲	0.54	55,500	57,300	54,700	18,430	1,028,394,000
31/03/2022	55,500	-1.60 ▼	-2.88	57,100	57,000	55,100	18,160	1,007,880,000
30/03/2022	57,100	-0.60 ▼	-1.05	57,700	57,600	56,000	11,340	647,514,000
29/03/2022	57,700	1.90 ▲	3.29	55,800	58,500	55,500	35,160	2,028,732,000
28/03/2022	55,800	2.20 ▲	3.94	53,600	56,500	54,200	33,830	1,887,714,000
25/03/2022	53,600	0.60 ▲	1.12	53,000	53,600	52,700	13,050	699,480,000
24/03/2022	53,000	-0.20 ▼	-0.38	53,200	53,200	52,400	5,390	285,670,000
23/03/2022	53,200	-0.30 ▼	-0.56	53,500	53,500	52,600	4,950	263,340,000
22/03/2022	53,500	1.40 ▲	2.62	52,100	53,500	52,000	15,480	828,180,000
21/03/2022	52,100	0.00 ■■	0.00	52,100	52,900	51,800	15,120	787,752,000
18/03/2022	52,100	-0.50 ▼	-0.96	52,600	53,000	51,900	13,940	726,274,000
17/03/2022	52,600	0.00 ■■	0.00	52,600	53,200	52,600	6,890	362,414,000
16/03/2022	52,600	-0.70 ▼	-1.33	53,300	53,900	52,500	5,970	314,022,000
15/03/2022	53,300	0.90 ▲	1.69	52,400	53,800	52,300	9,930	529,269,000
14/03/2022	52,400	-0.60 ▼	-1.15	53,000	53,800	52,300	8,260	432,824,000
11/03/2022	53,000	0.60 ▲	1.13	52,400	53,500	52,300	11,740	622,220,000
10/03/2022	52,400	0.20 ▲	0.38	52,200	53,900	52,200	11,470	601,028,000
09/03/2022	52,200	-2.30 ▼	-4.41	54,500	54,000	52,000	16,440	858,168,000
08/03/2022	54,500	-0.50 ▼	-0.92	55,000	55,000	53,300	6,820	371,690,000
07/03/2022	55,000	0.20 ▲	0.36	54,800	55,000	54,500	2,460	135,300,000
06/03/2022	54,800	-1.00 ▼	-1.82	55,800	55,800	54,700	14,000	767,200,000
04/03/2022	54,800	-1.00 ▼	-1.82	55,800	55,800	54,700	14,000	767,200,000
03/03/2022	55,800	0.20 ▲	0.36	55,600	56,100	54,900	12,590	702,522,000
02/03/2022	55,600	-1.10 ▼	-1.98	56,700	56,700	55,600	2,840	157,904,000
01/03/2022	56,700	0.00 ■■	0.00	56,700	57,100	56,700	1,970	111,699,000
28/02/2022	56,700	0.80 ▲	1.41	55,900	56,700	55,300	2,860	162,162,000
27/02/2022	55,900	0.40 ▲	0.72	55,500	56,500	55,500	4,150	231,985,000
25/02/2022	55,900	0.40 ▲	0.72	55,500	56,500	55,500	4,150	231,985,000
24/02/2022	55,500	-0.70 ▼	-1.26	56,200	56,100	54,400	3,980	220,890,000
23/02/2022	56,200	-0.70 ▼	-1.25	56,900	57,300	56,000	1,660	93,292,000
22/02/2022	56,900	-0.50 ▼	-0.88	57,400	57,000	56,000	5,810	330,589,000
21/02/2022	57,400	-0.90 ▼	-1.57	58,300	58,200	57,200	680	39,032,000
20/02/2022	58,300	1.10 ▲	1.89	57,200	58,700	56,200	5,520	321,816,000
18/02/2022	58,300	1.10 ▲	1.89	57,200	58,700	56,200	5,520	321,816,000
17/02/2022	57,200	-0.30 ▼	-0.52	57,500	58,800	57,200	2,340	133,848,000
16/02/2022	57,500	-1.00 ▼	-1.74	58,500	58,800	57,400	3,990	229,425,000
15/02/2022	58,500	0.90 ▲	1.54	57,600	58,500	56,700	2,260	132,210,000
14/02/2022	57,600	-1.40 ▼	-2.43	59,000	59,000	57,000	4,130	237,888,000
11/02/2022	59,000	3.10 ▲	5.25	55,900	59,000	55,700	8,880	523,920,000
10/02/2022	55,900	-0.70 ▼	-1.25	56,600	56,700	55,600	2,520	140,868,000
09/02/2022	56,600	3.40 ▲	6.01	53,200	56,600	53,300	14,780	836,548,000
08/02/2022	53,200	0.60 ▲	1.13	52,600	54,100	52,700	6,590	350,588,000
07/02/2022	52,600	0.70 ▲	1.33	51,900	52,700	51,800	6,920	363,992,000
01/02/2022	51,900	-0.30 ▼	-0.58	52,200	52,400	50,900	1,840	95,496,000
31/01/2022	51,900	-0.30 ▼	-0.58	52,200	52,400	50,900	1,840	95,496,000
28/01/2022	51,900	-0.30 ▼	-0.58	52,200	52,400	50,900	1,840	95,496,000
27/01/2022	52,200	0.50 ▲	0.96	51,700	52,200	50,700	1,370	71,514,000
26/01/2022	51,700	0.20 ▲	0.39	51,500	51,700	50,700	13,950	721,215,000
25/01/2022	51,500	0.30 ▲	0.58	51,200	52,400	50,100	6,040	311,060,000
24/01/2022	51,200	-1.20 ▼	-2.34	52,400	52,200	51,100	4,720	241,664,000
21/01/2022	52,400	-0.40 ▼	-0.76	52,800	52,700	51,200	2,880	150,912,000
20/01/2022	52,600	0.80 ▲	1.52	51,800	52,600	51,400	2,720	143,072,000
19/01/2022	51,600	1.00 ▲	1.94	50,600	52,000	50,800	4,870	251,292,000
18/01/2022	51,300	0.40 ▲	0.78	50,900	51,500	50,300	5,380	275,994,000
17/01/2022	51,900	-2.00 ▼	-3.85	53,900	53,300	51,900	3,780	196,182,000
16/01/2022	53,900	0.00 ■■	0.00	53,900	54,000	52,100	4,130	222,607,000
14/01/2022	53,900	0.00 ■■	0.00	53,900	54,000	52,100	4,130	222,607,000
13/01/2022	53,900	-1.10 ▼	-2.04	55,000	56,400	53,100	5,120	275,968,000
12/01/2022	55,000	1.40 ▲	2.55	53,600	57,000	53,600	10,830	595,650,000
11/01/2022	53,600	-1.20 ▼	-2.24	54,800	54,800	53,100	4,970	266,392,000
10/01/2022	54,800	-0.20 ▼	-0.36	55,000	56,000	53,100	9,070	497,036,000
09/01/2022	58,000	0.20 ▲	0.34	57,800	58,000	57,700	8,820	511,560,000
07/01/2022	58,000	0.20 ▲	0.34	57,800	58,000	57,700	8,820	511,560,000
06/01/2022	57,800	-0.10 ▼	-0.17	57,900	58,400	57,000	5,680	328,304,000
05/01/2022	57,900	0.90 ▲	1.55	57,000	58,800	56,900	7,410	429,039,000
04/01/2022	57,000	1.00 ▲	1.75	56,000	57,000	56,000	18,880	1,076,160,000
03/01/2022	52,200	-1.00 ▼	-1.92	53,200	53,300	52,000	5,770	301,194,000
31/12/2021	56,000	0.90 ▲	1.61	55,100	56,000	54,500	4,400	246,400,000
30/12/2021	55,100	-0.10 ▼	-0.18	55,200	55,100	53,800	5,370	295,887,000
29/12/2021	55,200	-0.60 ▼	-1.09	55,800	56,200	54,900	4,000	220,800,000
23/12/2021	51,800	-0.30 ▼	-0.58	52,100	52,100	51,700	4,680	242,424,000
22/12/2021	51,800	-0.30 ▼	-0.58	52,100	52,100	51,700	4,680	242,424,000
21/12/2021	52,100	-0.80 ▼	-1.54	52,900	53,100	51,700	2,610	135,981,000
20/12/2021	52,900	0.60 ▲	1.13	52,300	53,500	51,500	4,600	243,340,000
17/12/2021	52,300	0.60 ▲	1.15	52,300	53,000	52,000	7,360	384,928,000
16/12/2021	52,300	0.60 ▲	1.15	51,700	52,500	51,800	5,110	267,253,000
15/12/2021	51,700	-0.30 ▼	-0.58	52,000	52,600	51,000	6,230	322,091,000
14/12/2021	52,000	-0.90 ▼	-1.73	52,900	53,600	52,000	3,040	158,080,000
13/12/2021	52,900	1.10 ▲	2.08	51,800	53,300	51,600	6,750	357,075,000
12/12/2021	51,800	-0.50 ▼	-0.97	52,300	52,300	51,600	4,020	208,236,000
10/12/2021	51,800	-0.50 ▼	-0.97	52,300	52,300	51,600	4,020	208,236,000
09/12/2021	52,300	-0.20 ▼	-0.38	52,300	52,400	52,000	2,220	116,106,000
08/12/2021	52,300	0.30 ▲	0.57	52,000	53,000	52,100	6,550	342,565,000
07/12/2021	52,000	1.80 ▲	3.46	50,200	52,000	50,200	8,430	438,360,000
06/12/2021	50,200	-2.00 ▼	-3.98	52,200	52,000	50,000	12,720	638,544,000
04/12/2021	52,200	-1.00 ▼	-1.92	53,200	53,300	52,000	5,770	301,194,000
03/12/2021	52,200	-1.00 ▼	-1.92	53,200	53,300	52,000	5,770	301,194,000
02/12/2021	53,200	-0.50 ▼	-0.94	53,700	53,800	53,000	2,260	120,232,000
01/12/2021	53,700	-0.10 ▼	-0.19	53,800	54,000	53,300	1,900	102,030,000
30/11/2021	53,800	0.40 ▲	0.74	53,800	56,000	53,800	6,130	329,794,000
29/11/2021	53,800	-0.50 ▼	-0.93	54,300	54,000	53,100	3,570	192,066,000
28/11/2021	54,300	0.40 ▲	0.74	53,900	54,700	53,500	6,600	358,380,000
26/11/2021	54,300	0.40 ▲	0.74	53,900	54,700	53,500	6,600	358,380,000
25/11/2021	53,900	0.10 ▲	0.19	53,800	54,700	53,000	5,490	295,911,000
24/11/2021	53,800	1.50 ▲	2.79	52,300	54,300	52,000	11,030	593,414,000
23/11/2021	52,300	0.30 ▲	0.57	52,000	52,500	51,100	3,460	180,958,000
22/11/2021	52,000	0.20 ▲	0.38	51,800	53,400	51,600	14,900	774,800,000
19/11/2021	51,800	-2.40 ▼	-4.63	54,200	54,100	51,000	22,370	1,158,766,000
18/11/2021	54,200	-1.10 ▼	-2.03	55,300	55,300	54,000	10,990	595,658,000
17/11/2021	55,300	0.30 ▲	0.54	55,000	55,300	54,200	7,550	417,515,000
16/11/2021	55,000	0.20 ▲	0.36	54,800	55,000	54,000	7,680	422,400,000
15/11/2021	54,800	-1.20 ▼	-2.19	56,000	56,000	54,500	15,240	835,152,000
14/11/2021	56,000	-0.10 ▼	-0.18	56,100	56,300	55,000	6,340	355,040,000
12/11/2021	56,000	-0.10 ▼	-0.18	56,100	56,300	55,000	6,340	355,040,000
11/11/2021	56,100	0.40 ▲	0.71	55,700	57,500	56,000	13,060	732,666,000
10/11/2021	55,700	0.70 ▲	1.26	55,000	55,800	54,500	9,350	520,795,000
09/11/2021	55,000	0.10 ▲	0.18	54,900	55,300	54,200	10,750	591,250,000
08/11/2021	54,900	-0.40 ▼	-0.73	55,300	55,800	53,100	10,120	555,588,000
07/11/2021	55,300	0.30 ▲	0.54	55,000	55,500	54,800	5,260	290,878,000
05/11/2021	55,300	0.30 ▲	0.54	55,000	55,500	54,800	5,260	290,878,000
04/11/2021	54,500	-2.40 ▼	-4.40	56,900	57,900	54,500	16,970	924,865,000
03/11/2021	54,500	-2.40 ▼	-4.40	56,900	57,900	54,500	16,970	924,865,000
02/11/2021	56,900	0.40 ▲	0.70	56,500	57,300	56,000	10,280	584,932,000
01/11/2021	56,500	0.60 ▲	1.06	55,900	56,900	55,500	15,430	871,795,000
30/10/2021	55,900	0.50 ▲	0.89	55,400	56,500	55,000	10,560	590,304,000
29/10/2021	55,900	0.50 ▲	0.89	55,400	56,500	55,000	10,560	590,304,000
28/10/2021	55,400	1.00 ▲	1.81	54,400	55,500	54,000	15,190	841,526,000
27/10/2021	54,400	-0.10 ▼	-0.18	54,500	55,000	53,500	13,760	748,544,000
26/10/2021	54,500	0.10 ▲	0.18	54,400	54,500	52,700	11,830	644,735,000
25/10/2021	54,400	1.30 ▲	2.39	53,100	54,800	53,200	10,310	560,864,000
23/10/2021	53,100	0.40 ▲	0.75	52,700	54,000	52,700	12,430	660,033,000
22/10/2021	53,100	0.40 ▲	0.75	52,700	54,000	52,700	12,430	660,033,000
21/10/2021	52,700	1.30 ▲	2.47	51,400	53,400	51,000	10,800	569,160,000
20/10/2021	51,400	-0.40 ▼	-0.78	51,800	51,800	51,000	24,690	1,269,066,000
19/10/2021	51,800	-0.70 ▼	-1.35	52,500	52,500	49,500	16,030	830,354,000
18/10/2021	52,500	0.60 ▲	1.14	51,900	54,000	52,400	22,790	1,196,475,000
16/10/2021	51,900	3.35 ▲	6.45	48,550	51,900	48,800	51,050	2,649,495,000
15/10/2021	51,900	3.35 ▲	6.45	48,550	51,900	48,800	51,050	2,649,495,000
14/10/2021	48,550	0.05 ▲	0.10	48,500	48,950	48,500	35,340	1,715,757,000
13/10/2021	48,500	-0.10 ▼	-0.21	48,600	49,500	48,200	17,910	868,635,000
12/10/2021	48,600	0.05 ▲	0.10	48,550	48,700	48,300	16,190	786,834,000
11/10/2021	48,550	-0.05 ▼	-0.10	48,600	49,000	48,300	16,360	794,278,000
08/10/2021	48,600	0.10 ▲	0.21	48,500	49,200	48,600	8,550	415,530,000
07/10/2021	48,500	-0.70 ▼	-1.44	49,200	49,400	48,500	7,430	360,355,000
06/10/2021	49,200	0.90 ▲	1.83	48,300	49,550	48,000	15,830	778,836,000
05/10/2021	48,300	-0.10 ▼	-0.21	48,300	48,500	48,000	6,710	324,093,000
04/10/2021	48,300	0.10 ▲	0.21	48,300	49,000	47,800	9,810	473,823,000
01/10/2021	48,300	-0.20 ▼	-0.41	48,500	49,750	48,250	14,320	691,656,000
30/09/2021	48,500	-0.15 ▼	-0.31	48,650	48,800	48,400	5,920	287,120,000
29/09/2021	48,650	1.45 ▲	2.98	47,200	49,050	46,650	9,910	482,121,500
28/09/2021	47,200	0.10 ▲	0.21	47,100	47,500	46,000	12,950	611,240,000
27/09/2021	47,100	-1.00 ▼	-2.12	48,100	48,000	47,050	23,310	1,097,901,000
26/09/2021	48,100	-0.70 ▼	-1.46	48,800	49,000	48,100	9,480	455,988,000
24/09/2021	48,100	-0.70 ▼	-1.46	48,800	49,000	48,100	9,480	455,988,000
23/09/2021	48,800	-0.80 ▼	-1.64	49,600	50,100	48,800	10,570	515,816,000
22/09/2021	49,600	0.60 ▲	1.21	49,000	50,500	48,900	12,060	598,176,000
21/09/2021	49,000	0.30 ▲	0.61	48,700	49,400	48,100	18,950	928,550,000
20/09/2021	48,700	-1.00 ▼	-2.05	49,700	50,800	48,500	25,210	1,227,727,000
17/09/2021	49,700	0.80 ▲	1.61	48,900	51,000	49,000	11,340	563,598,000
16/09/2021	48,900	0.30 ▲	0.61	48,600	49,100	48,200	11,770	575,553,000
15/09/2021	48,600	0.65 ▲	1.34	47,950	49,000	47,950	15,680	762,048,000
14/09/2021	47,950	-0.65 ▼	-1.36	48,600	48,800	47,800	15,440	740,348,000
13/09/2021	48,600	0.15 ▲	0.31	48,450	49,600	48,500	17,410	846,126,000
11/09/2021	48,450	-0.40 ▼	-0.83	48,850	49,500	48,400	9,280	449,616,000
10/09/2021	48,450	-0.40 ▼	-0.83	48,850	49,500	48,400	9,280	449,616,000
09/09/2021	48,850	0.95 ▲	1.94	47,900	49,200	47,100	18,840	920,334,000
08/09/2021	47,900	-0.40 ▼	-0.84	48,300	48,800	47,200	16,430	786,997,000
07/09/2021	48,300	-1.80 ▼	-3.73	50,100	50,000	48,100	17,820	860,706,000
06/09/2021	50,100	1.10 ▲	2.20	49,000	51,000	49,250	19,650	984,465,000
05/09/2021	42,400	-0.10 ▼	-0.24	42,400	42,850	42,250	910	38,584,000
03/09/2021	42,300	-0.10 ▼	-0.24	42,400	42,850	42,250	640	27,072,000
01/09/2021	49,000	3.20 ▲	6.53	45,800	49,000	45,900	68,070	3,335,430,000
31/08/2021	45,800	-0.30 ▼	-0.66	46,100	46,450	45,600	10,000	458,000,000
30/08/2021	46,100	0.50 ▲	1.08	45,600	47,300	46,100	26,440	1,218,884,000
27/08/2021	45,600	0.80 ▲	1.75	44,800	45,700	44,600	13,140	599,184,000
26/08/2021	44,800	0.25 ▲	0.56	44,550	45,900	44,550	15,420	690,816,000
25/08/2021	44,550	0.05 ▲	0.11	44,500	44,550	43,850	8,080	359,964,000
24/08/2021	44,500	-0.05 ▼	-0.11	44,550	44,550	44,000	14,700	654,150,000
23/08/2021	44,550	-0.95 ▼	-2.13	45,500	45,500	44,050	9,330	415,651,500
20/08/2021	45,500	-0.05 ▼	-0.11	45,550	47,000	45,000	22,240	1,011,920,000
19/08/2021	45,550	0.15 ▲	0.33	45,400	46,000	45,500	22,140	1,008,477,000
18/08/2021	45,400	1.30 ▲	2.86	44,100	45,550	44,150	23,190	1,052,826,000
17/08/2021	44,100	-2.40 ▼	-5.44	46,500	46,500	44,100	12,120	534,492,000
16/08/2021	46,500	0.55 ▲	1.18	45,950	47,000	46,000	3,720	172,980,000
13/08/2021	45,950	-1.55 ▼	-3.37	47,500	47,400	45,600	5,770	265,131,500
12/08/2021	47,500	2.10 ▲	4.42	45,400	47,650	44,150	27,760	1,318,600,000
11/08/2021	45,400	-0.10 ▼	-0.22	45,500	46,100	45,000	7,540	342,316,000
10/08/2021	45,500	0.75 ▲	1.65	44,750	47,600	44,300	5,600	254,800,000
09/08/2021	44,750	0.25 ▲	0.56	44,500	44,750	44,250	2,940	131,565,000
06/08/2021	44,500	2.10 ▲	4.72	42,400	44,500	42,400	8,190	364,455,000
05/08/2021	42,400	0.10 ▲	0.24	42,300	42,400	41,800	910	38,584,000
04/08/2021	42,300	-0.30 ▼	-0.71	42,300	42,300	41,800	3,130	132,399,000
03/08/2021	42,300	-0.10 ▼	-0.24	42,400	42,850	42,250	640	27,072,000
02/08/2021	42,400	1.20 ▲	2.83	41,200	42,500	41,000	2,200	93,280,000
30/07/2021	41,200	0.20 ▲	0.49	41,000	41,600	41,000	4,690	193,228,000
29/07/2021	41,000	0.10 ▲	0.24	40,900	41,000	40,800	2,140	87,740,000
28/07/2021	40,900	-0.10 ▼	-0.24	41,000	41,000	40,600	560	22,904,000
27/07/2021	41,000	-0.20 ▼	-0.49	41,000	41,000	40,800	1,840	75,440,000
26/07/2021	41,000	-0.40 ▼	-0.98	41,400	41,000	41,000	1,420	58,220,000
23/07/2021	41,400	-0.40 ▼	-0.97	41,400	42,000	41,000	1,080	44,712,000
21/07/2021	41,000	0.50 ▲	1.22	41,000	41,500	41,000	1,470	60,270,000
20/07/2021	41,000	0.50 ▲	1.22	41,000	41,500	41,000	1,340	54,940,000
19/07/2021	41,000	-1.00 ▼	-2.44	42,000	41,500	40,200	2,430	99,630,000
16/07/2021	42,000	0.50 ▲	1.19	42,000	42,950	42,000	950	39,900,000
15/07/2021	42,000	1.20 ▲	2.86	40,800	42,000	40,900	540	22,680,000
14/07/2021	40,800	-1.30 ▼	-3.19	42,100	42,100	40,800	1,980	80,784,000
13/07/2021	42,100	-0.20 ▼	-0.48	42,300	42,300	42,000	1,310	55,151,000
12/07/2021	42,300	-0.85 ▼	-2.01	43,150	42,600	42,000	4,500	190,350,000
09/07/2021	43,150	0.15 ▲	0.35	43,000	43,350	42,600	2,350	101,402,500
08/07/2021	43,000	0.05 ▲	0.12	42,950	43,150	42,950	770	33,110,000
07/07/2021	42,950	-0.20 ▼	-0.47	43,150	43,150	42,900	3,500	150,325,000
06/07/2021	43,150	0.05 ▲	0.12	43,100	43,200	43,000	2,440	105,286,000
05/07/2021	43,100	-0.20 ▼	-0.46	43,300	43,450	43,000	1,400	60,340,000
02/07/2021	43,300	-0.30 ▼	-0.69	43,600	43,600	43,100	740	32,042,000
01/07/2021	43,600	0.15 ▲	0.34	43,450	43,600	43,450	820	35,752,000
30/06/2021	43,450	0.05 ▲	0.12	43,400	43,700	43,400	800	34,760,000
29/06/2021	43,400	-0.50 ▼	-1.15	43,900	43,900	43,400	1,310	56,854,000
28/06/2021	43,900	0.30 ▲	0.68	43,600	43,900	43,400	2,280	100,092,000
25/06/2021	43,600	-0.20 ▼	-0.46	43,800	44,000	43,400	350	15,260,000
24/06/2021	43,800	-0.55 ▼	-1.26	44,350	44,400	43,800	1,030	45,114,000
23/06/2021	44,350	-0.45 ▼	-1.01	44,800	44,600	44,000	2,320	102,892,000
22/06/2021	44,800	-0.30 ▼	-0.67	45,100	45,150	44,800	1,230	55,104,000
21/06/2021	45,100	-0.20 ▼	-0.44	45,200	45,300	44,700	1,410	63,591,000
18/06/2021	45,200	-0.10 ▼	-0.22	45,300	45,500	45,100	3,460	156,392,000
17/06/2021	45,300	1.40 ▲	3.09	43,900	45,300	44,500	5,850	265,005,000
16/06/2021	43,900	0.25 ▲	0.57	43,650	44,650	43,650	7,480	328,372,000
15/06/2021	43,500	0.00 ■■	0.00	43,500	43,500	43,500	60	2,610,000
14/06/2021	43,500	0.05 ▲	0.11	43,450	43,550	43,400	1,420	61,770,000
11/06/2021	43,450	0.45 ▲	1.04	43,000	43,450	43,000	1,760	76,472,000
10/06/2021	43,000	-0.30 ▼	-0.70	43,300	43,100	43,000	610	26,230,000
09/06/2021	43,300	-0.15 ▼	-0.35	43,300	43,300	43,000	1,100	47,630,000
08/06/2021	43,300	-0.40 ▼	-0.92	43,700	43,800	43,300	2,130	92,229,000
07/06/2021	43,700	-0.35 ▼	-0.80	44,050	44,050	43,700	2,360	103,132,000
04/06/2021	44,050	-0.05 ▼	-0.11	44,050	44,050	43,650	1,950	85,897,500
03/06/2021	44,050	0.15 ▲	0.34	43,900	44,050	43,600	2,860	125,983,000
02/06/2021	43,900	0.30 ▲	0.68	43,600	44,000	43,300	950	41,705,000
01/06/2021	43,600	-0.10 ▼	-0.23	43,700	44,000	43,600	330	14,388,000
31/05/2021	43,700	-7.30 ▼	-16.70	44,150	44,050	43,700	1,130	49,381,000
29/05/2021	44,150	0.15 ▲	0.34	44,000	44,150	44,000	1,050	46,357,500
28/05/2021	44,150	0.15 ▲	0.34	44,000	44,150	44,000	1,050	46,357,500
27/05/2021	44,000	-0.60 ▼	-1.36	44,600	44,600	44,000	1,220	53,680,000
26/05/2021	44,600	0.05 ▲	0.11	44,550	44,700	44,500	670	29,882,000
25/05/2021	44,550	0.05 ▲	0.11	44,500	44,650	44,500	1,280	57,024,000
24/05/2021	44,500	0.10 ▲	0.22	44,400	44,550	43,600	2,550	113,475,000
22/05/2021	44,400	-0.10 ▼	-0.23	44,500	44,500	43,600	2,650	117,660,000
21/05/2021	44,400	-0.10 ▼	-0.23	44,500	44,500	43,600	2,650	117,660,000
20/05/2021	44,500	-0.50 ▼	-1.12	45,000	45,000	44,500	2,240	99,680,000
19/05/2021	45,000	-0.30 ▼	-0.67	45,300	46,000	44,800	1,110	49,950,000
18/05/2021	45,300	0.20 ▲	0.44	45,300	45,500	45,100	860	38,958,000
17/05/2021	45,300	-0.90 ▼	-1.99	46,200	46,000	45,100	2,640	119,592,000
15/05/2021	46,200	-1.60 ▼	-3.46	47,800	47,800	46,000	2,810	129,822,000
14/05/2021	46,200	-1.60 ▼	-3.46	47,800	47,800	46,000	2,810	129,822,000
13/05/2021	47,800	0.50 ▲	1.05	47,300	49,000	47,300	2,810	134,318,000
12/05/2021	50,300	0.30 ▲	0.60	50,000	50,300	49,800	2,240	112,672,000
11/05/2021	50,000	0.40 ▲	0.80	49,600	50,000	49,400	5,290	264,500,000
10/05/2021	49,600	-0.10 ▼	-0.20	49,700	49,900	48,700	2,510	124,496,000
08/05/2021	49,700	0.40 ▲	0.80	49,300	50,200	48,500	2,060	102,382,000
07/05/2021	49,700	0.40 ▲	0.80	49,300	50,200	48,500	2,060	102,382,000
06/05/2021	49,300	0.50 ▲	1.01	48,800	49,700	49,000	1,450	71,485,000
05/05/2021	48,800	1.20 ▲	2.46	47,600	48,800	47,600	2,220	108,336,000
04/05/2021	47,600	-1.40 ▼	-2.94	49,000	49,000	47,500	3,870	184,212,000
03/05/2021	54,000	3.50 ▲	6.48	50,500	54,000	47,000	160	8,640,000
29/04/2021	49,000	0.30 ▲	0.61	48,700	49,500	49,000	2,900	142,100,000
28/04/2021	48,700	0.20 ▲	0.41	48,500	49,500	48,500	2,410	117,367,000
27/04/2021	48,500	1.30 ▲	2.68	47,200	48,500	47,500	4,730	229,405,000
26/04/2021	47,200	-1.30 ▼	-2.75	48,500	48,400	47,100	2,870	135,464,000
24/04/2021	48,500	0.50 ▲	1.03	48,000	48,700	47,000	3,130	151,805,000
23/04/2021	48,500	0.50 ▲	1.03	48,000	48,700	47,000	3,130	151,805,000
22/04/2021	48,000	-1.00 ▼	-2.08	49,000	48,700	47,900	5,710	274,080,000
21/04/2021	49,000	-0.50 ▼	-1.02	49,500	49,300	48,300	1,550	75,950,000
20/04/2021	49,000	-0.50 ▼	-1.02	49,500	49,300	48,300	1,550	75,950,000
19/04/2021	49,500	0.40 ▲	0.81	49,100	49,500	48,000	1,570	77,715,000
17/04/2021	49,100	-1.00 ▼	-2.04	50,100	49,750	49,000	1,570	77,087,000
16/04/2021	49,100	-1.00 ▼	-2.04	50,100	49,750	49,000	1,570	77,087,000
15/04/2021	50,100	-0.10 ▼	-0.20	50,200	50,300	49,750	1,410	70,641,000
14/04/2021	50,200	-0.30 ▼	-0.60	50,500	50,500	49,700	2,910	146,082,000
13/04/2021	50,500	-0.30 ▼	-0.59	50,800	51,000	50,300	2,310	116,655,000
12/04/2021	50,800	1.10 ▲	2.17	49,700	51,000	49,700	1,690	85,852,000
09/04/2021	49,700	-0.10 ▼	-0.20	49,800	50,000	49,500	1,310	65,107,000
08/04/2021	49,800	-0.50 ▼	-1.00	50,300	50,400	49,600	4,910	244,518,000
07/04/2021	50,300	-0.40 ▼	-0.80	50,700	50,400	50,100	1,290	64,887,000
06/04/2021	50,700	-0.20 ▼	-0.39	50,700	50,900	50,300	1,700	86,190,000
05/04/2021	50,700	-0.30 ▼	-0.59	51,000	51,000	50,200	2,540	128,778,000
02/04/2021	51,000	0.50 ▲	0.98	50,500	51,000	50,500	1,250	63,750,000
01/04/2021	50,500	-0.50 ▼	-0.99	51,000	51,400	50,100	2,330	117,665,000
31/03/2021	51,000	-0.90 ▼	-1.76	51,000	51,000	50,000	2,620	133,620,000
30/03/2021	51,000	-0.40 ▼	-0.78	51,400	51,400	50,500	1,630	83,130,000
29/03/2021	51,400	0.50 ▲	0.97	50,900	51,500	50,000	2,770	142,378,000
26/03/2021	50,900	-0.50 ▼	-0.98	51,400	51,400	50,000	1,210	61,589,000
25/03/2021	51,400	1.30 ▲	2.53	50,100	51,400	50,000	620	31,868,000
24/03/2021	50,100	-0.90 ▼	-1.80	51,000	51,500	50,100	760	38,076,000
23/03/2021	51,000	-0.40 ▼	-0.78	51,400	52,200	51,000	1,850	94,350,000
22/03/2021	51,400	-0.20 ▼	-0.39	51,600	51,700	51,300	2,630	135,182,000
21/03/2021	51,600	0.60 ▲	1.16	51,000	51,600	51,000	1,870	96,492,000
19/03/2021	51,600	0.60 ▲	1.16	51,000	51,600	51,000	1,870	96,492,000
18/03/2021	51,000	-0.30 ▼	-0.59	51,000	52,200	50,700	540	27,540,000
17/03/2021	51,000	0.30 ▲	0.59	50,700	52,000	51,000	2,540	129,540,000
16/03/2021	50,700	-0.10 ▼	-0.20	50,700	51,000	50,600	3,290	166,803,000
15/03/2021	50,700	-1.40 ▼	-2.76	52,100	52,200	50,700	5,070	257,049,000
12/03/2021	52,100	-0.70 ▼	-1.34	52,800	53,900	52,100	1,520	79,192,000
11/03/2021	52,800	-0.10 ▼	-0.19	52,900	54,000	52,500	7,300	385,440,000
10/03/2021	52,900	0.50 ▲	0.95	52,400	53,000	51,600	4,010	212,129,000
09/03/2021	52,400	-0.10 ▼	-0.19	52,500	52,500	51,800	1,390	72,836,000
08/03/2021	52,500	0.60 ▲	1.14	51,900	52,900	51,900	2,370	124,425,000
07/03/2021	51,900	0.40 ▲	0.77	51,500	52,000	50,600	3,170	164,523,000
05/03/2021	51,900	0.40 ▲	0.77	51,500	52,000	50,600	3,170	164,523,000
04/03/2021	51,500	-0.50 ▼	-0.97	51,500	53,000	48,000	6,400	329,600,000
03/03/2021	51,500	-0.10 ▼	-0.19	51,600	51,700	51,500	3,210	165,315,000
02/03/2021	51,600	-0.10 ▼	-0.19	51,700	52,000	51,600	1,350	69,660,000
01/03/2021	51,700	1.60 ▲	3.09	50,100	52,000	50,400	4,810	248,677,000
28/02/2021	50,100	-0.10 ▼	-0.20	50,200	50,200	47,000	2,360	118,236,000
26/02/2021	50,100	-0.10 ▼	-0.20	50,200	50,200	47,000	2,360	118,236,000
25/02/2021	50,200	-0.10 ▼	-0.20	50,200	50,300	49,900	4,700	235,940,000
24/02/2021	50,200	-0.20 ▼	-0.40	50,200	50,700	50,000	7,620	382,524,000
23/02/2021	50,200	0.30 ▲	0.60	49,900	50,500	49,900	2,860	143,572,000
22/02/2021	49,900	0.70 ▲	1.40	49,200	50,500	49,200	6,430	320,857,000
19/02/2021	49,200	-0.80 ▼	-1.63	50,000	50,000	49,000	2,820	138,744,000
18/02/2021	50,000	1.10 ▲	2.20	48,900	50,000	48,700	4,200	210,000,000
17/02/2021	48,900	0.90 ▲	1.84	48,000	49,500	48,100	3,530	172,617,000
10/02/2021	48,000	0.50 ▲	1.04	47,500	48,000	46,500	1,250	60,000,000
09/02/2021	48,000	0.50 ▲	1.04	47,500	48,000	46,500	1,250	60,000,000
08/02/2021	47,500	-0.50 ▼	-1.05	48,000	47,500	46,400	1,720	81,700,000
07/02/2021	48,000	0.40 ▲	0.83	47,600	48,000	46,600	1,200	57,600,000
05/02/2021	48,000	0.40 ▲	0.83	47,600	48,000	46,600	1,200	57,600,000
05/01/2021	49,800	0.00 ■■	0.00	49,800	49,800	49,700	110	5,478,000
04/01/2021	49,800	2.40 ▲	4.82	47,400	50,400	48,000	3,090	153,882,000
01/01/2021	47,400	3.10 ▲	6.54	44,300	47,400	44,400	61,840	2,931,216,000
31/12/2020	47,400	3.10 ▲	6.54	44,300	47,400	44,400	61,840	2,931,216,000
30/12/2020	44,300	0.50 ▲	1.13	43,800	44,500	43,800	25,510	1,130,093,000
29/12/2020	43,800	0.80 ▲	1.83	43,000	43,900	42,900	2,153	94,301,400
28/12/2020	43,000	-0.50 ▼	-1.16	43,500	44,000	42,700	2,098	90,214,000
27/12/2020	43,500	0.60 ▲	1.38	42,900	43,500	42,000	5,424	235,944,000
25/12/2020	43,500	0.60 ▲	1.38	42,900	43,500	42,000	5,424	235,944,000
24/12/2020	42,900	-0.80 ▼	-1.86	43,700	43,200	42,000	2,805	120,334,500
23/12/2020	43,700	-0.30 ▼	-0.69	44,000	44,700	43,700	1,583	69,177,100
22/12/2020	44,000	1.20 ▲	2.73	42,800	44,300	42,800	1,892	83,248,000
21/12/2020	42,800	-0.10 ▼	-0.23	42,900	43,700	42,800	1,647	70,491,600
20/12/2020	42,900	0.20 ▲	0.47	42,700	43,500	42,100	2,804	120,291,600
18/12/2020	42,900	0.20 ▲	0.47	42,700	43,500	42,100	2,804	120,291,600
17/12/2020	42,700	-0.90 ▼	-2.11	43,600	43,600	42,500	3,470	148,169,000
16/12/2020	43,600	-0.10 ▼	-0.23	43,700	44,300	43,500	1,368	59,644,800
15/12/2020	43,700	-0.70 ▼	-1.60	44,400	44,400	43,700	2,397	104,748,900
14/12/2020	44,400	0.40 ▲	0.90	44,000	44,900	43,950	2,650	117,660,000
13/12/2020	44,000	0.00 ■■	0.00	44,000	44,100	43,700	2,067	90,948,000
11/12/2020	44,000	0.00 ■■	0.00	44,000	44,100	43,700	2,067	90,948,000
10/12/2020	44,000	-0.70 ▼	-1.59	44,700	45,000	43,600	3,207	141,108,000
09/12/2020	44,700	-0.30 ▼	-0.67	45,000	45,000	44,300	2,002	89,489,400
08/12/2020	45,000	-0.20 ▼	-0.44	45,200	45,500	44,600	2,759	124,155,000
07/12/2020	45,200	0.70 ▲	1.55	44,500	45,250	44,050	3,529	159,510,800
04/12/2020	44,350	-0.65 ▼	-1.47	45,000	45,750	44,350	9,220	408,907,000
03/12/2020	45,000	0.00 ■■	0.00	45,000	45,000	44,000	1,281	57,645,000
02/12/2020	45,000	0.10 ▲	0.22	44,900	45,000	44,100	1,554	69,930,000
01/12/2020	44,900	-0.20 ▼	-0.45	45,100	45,100	43,300	1,778	79,832,200
30/11/2020	45,100	1.50 ▲	3.33	43,600	45,900	43,500	40,180	1,812,118,000
29/11/2020	43,600	0.15 ▲	0.34	43,450	43,750	43,450	55,140	2,404,104,000
27/11/2020	43,600	0.15 ▲	0.34	43,450	43,750	43,450	55,140	2,404,104,000
26/11/2020	43,450	0.10 ▲	0.23	43,350	43,800	43,000	32,600	1,416,470,000
25/11/2020	43,350	0.05 ▲	0.12	43,300	43,800	43,100	28,760	1,246,746,000
24/11/2020	43,300	-0.70 ▼	-1.62	44,000	44,000	43,100	42,340	1,833,322,000
23/11/2020	44,000	0.90 ▲	2.05	43,100	44,000	42,750	42,560	1,872,640,000
20/11/2020	43,100	-0.10 ▼	-0.23	43,200	43,100	42,500	4,482	193,174,200
19/11/2020	43,200	-0.30 ▼	-0.69	43,500	44,000	42,550	3,949	170,596,800
18/11/2020	43,500	1.50 ▲	3.45	42,000	43,500	41,750	61,530	2,676,555,000
17/11/2020	42,000	0.60 ▲	1.43	41,400	42,300	41,000	7,605	319,410,000
16/11/2020	41,400	2.70 ▲	6.52	38,700	41,400	38,700	10,300	426,420,000
13/11/2020	38,700	0.70 ▲	1.81	38,000	38,700	38,000	5,831	225,659,700
12/11/2020	38,000	-0.10 ▼	-0.26	38,100	38,500	37,900	2,277	86,526,000
11/11/2020	38,100	0.20 ▲	0.52	37,900	38,500	37,900	770	29,337,000
10/11/2020	37,900	-0.10 ▼	-0.26	38,000	39,400	37,900	1,727	65,453,300
09/11/2020	38,000	-0.30 ▼	-0.79	38,250	38,750	37,600	1,431	54,378,000
08/11/2020	38,250	0.00 ■■	0.00	38,250	38,250	38,000	473	18,092,250
06/11/2020	38,250	0.00 ■■	0.00	38,250	38,250	38,000	473	18,092,250
05/11/2020	38,250	-0.30 ▼	-0.78	38,500	39,300	38,000	686	26,239,500
04/11/2020	38,500	0.40 ▲	1.04	38,100	38,650	37,000	542	20,867,000
03/11/2020	38,100	0.00 ■■	0.00	38,100	38,150	37,700	1,726	65,760,600
02/11/2020	38,100	0.20 ▲	0.52	37,900	38,900	36,500	4,027	153,428,700
30/10/2020	37,900	0.40 ▲	1.06	37,500	38,950	36,500	602	22,815,800
29/10/2020	37,500	0.00 ■■	0.00	37,500	37,500	36,600	2,260	84,750,000
28/10/2020	37,500	-1.30 ▼	-3.47	38,800	39,350	37,500	1,971	73,912,500
27/10/2020	38,800	-0.20 ▼	-0.52	39,000	39,450	38,500	899	34,881,200
26/10/2020	39,000	-0.50 ▼	-1.28	39,500	39,550	38,500	1,157	45,123,000
25/10/2020	39,500	0.40 ▲	1.01	39,100	39,500	38,500	2,400	94,800,000
23/10/2020	39,500	0.40 ▲	1.01	39,100	39,500	38,500	2,400	94,800,000
22/10/2020	39,100	0.00 ■■	0.00	39,100	39,950	39,000	2,005	78,395,500
21/10/2020	39,100	-2.30 ▼	-5.88	41,400	41,400	39,100	2,544	99,470,400
20/10/2020	41,400	0.10 ▲	0.24	41,300	41,400	40,700	1,881	77,873,400
19/10/2020	41,300	1.30 ▲	3.15	40,000	42,300	39,100	7,131	294,510,300
18/10/2020	40,000	-1.00 ▼	-2.50	40,950	40,900	39,800	8,161	326,440,000
16/10/2020	40,000	-1.00 ▼	-2.50	40,950	40,900	39,800	8,161	326,440,000
15/10/2020	40,950	-0.20 ▼	-0.49	40,950	41,300	40,650	13,600	556,920,000
14/10/2020	40,950	0.60 ▲	1.47	40,400	41,000	40,300	4,120	168,714,000
13/10/2020	40,400	0.10 ▲	0.25	40,250	40,400	40,000	2,296	92,758,400
12/10/2020	40,250	-0.50 ▼	-1.24	40,750	40,750	40,000	1,495	60,173,750
11/10/2020	40,750	0.50 ▲	1.23	40,200	40,750	40,000	1,937	78,932,750
09/10/2020	40,750	0.50 ▲	1.23	40,200	40,750	40,000	1,937	78,932,750
08/10/2020	40,200	-0.10 ▼	-0.25	40,300	40,900	40,000	2,990	120,198,000
07/10/2020	40,300	0.20 ▲	0.50	40,100	40,800	40,100	3,668	147,820,400
06/10/2020	40,100	0.00 ■■	0.00	40,100	40,500	39,700	3,607	144,640,700
05/10/2020	40,100	0.60 ▲	1.50	39,500	41,300	39,600	5,134	205,873,400
03/10/2020	39,500	-0.40 ▼	-1.01	39,900	40,400	39,000	2,537	100,211,500
02/10/2020	39,500	-0.40 ▼	-1.01	39,900	40,400	39,000	2,537	100,211,500
01/10/2020	39,900	0.90 ▲	2.26	39,000	39,900	38,800	5,377	214,542,300
30/09/2020	39,000	0.20 ▲	0.51	38,800	39,000	38,100	2,157	84,123,000
29/09/2020	38,800	-0.20 ▼	-0.52	39,000	39,600	38,800	3,441	133,510,800
28/09/2020	39,000	0.00 ■■	0.00	39,000	39,600	38,800	2,195	85,605,000
25/09/2020	39,000	-0.10 ▼	-0.26	39,100	39,200	38,700	4,722	184,158,000
24/09/2020	39,100	-0.10 ▼	-0.26	39,200	39,900	39,100	923	36,089,300
23/09/2020	39,200	-0.30 ▼	-0.77	39,500	40,400	39,100	1,881	73,735,200
22/09/2020	39,500	-0.40 ▼	-1.01	39,900	40,500	39,500	1,560	61,620,000
21/09/2020	39,900	0.00 ■■	0.00	39,900	41,400	39,900	2,845	113,515,500
18/09/2020	39,900	1.40 ▲	3.51	38,550	41,100	38,600	8,599	343,100,100
17/09/2020	38,550	0.00 ■■	0.00	38,500	38,800	38,000	3,180	122,589,000
16/09/2020	38,500	-0.10 ▼	-0.26	38,600	38,900	38,400	649	24,986,500
15/09/2020	38,600	0.10 ▲	0.26	38,500	38,950	38,400	4,218	162,814,800
14/09/2020	38,500	0.00 ■■	0.00	38,500	38,900	38,300	3,013	116,000,500
11/09/2020	38,500	-0.40 ▼	-1.04	38,900	38,800	38,300	1,588	61,138,000
10/09/2020	38,900	-0.10 ▼	-0.26	39,000	39,300	38,500	2,018	78,500,200
09/09/2020	39,000	1.20 ▲	3.08	37,800	39,000	37,600	40,090	1,563,510,000
08/09/2020	37,800	0.10 ▲	0.26	37,700	38,250	37,300	1,860	70,308,000
07/09/2020	37,700	-0.10 ▼	-0.27	37,800	38,400	37,700	4,006	151,026,200
06/09/2020	37,800	-0.20 ▼	-0.53	38,000	38,000	37,150	1,715	64,827,000
04/09/2020	37,800	-0.20 ▼	-0.53	38,000	38,000	37,150	1,715	64,827,000
03/09/2020	38,000	0.20 ▲	0.53	37,800	38,100	37,500	5,373	204,174,000
01/09/2020	37,800	0.20 ▲	0.53	37,600	37,800	37,300	4,105	155,169,000
31/08/2020	37,600	-0.90 ▼	-2.39	38,500	39,400	37,600	5,734	215,598,400
29/08/2020	38,500	-0.20 ▼	-0.52	38,700	39,400	38,200	3,233	124,470,500
28/08/2020	38,500	-0.20 ▼	-0.52	38,700	39,400	38,200	3,233	124,470,500
27/08/2020	38,700	1.10 ▲	2.84	37,650	39,000	37,600	5,012	193,964,400
26/08/2020	37,650	-0.40 ▼	-1.06	38,000	38,400	37,650	8,748	329,362,200
25/08/2020	38,000	0.00 ■■	0.00	38,000	38,450	37,800	7,183	272,954,000
24/08/2020	38,000	0.50 ▲	1.32	37,500	38,950	37,400	10,124	384,712,000
21/08/2020	37,500	0.60 ▲	1.60	36,850	37,800	36,900	5,228	196,050,000
20/08/2020	36,850	-0.40 ▼	-1.09	37,200	37,400	36,500	9,743	359,029,550
19/08/2020	37,200	-0.30 ▼	-0.81	37,500	37,700	37,100	3,758	139,797,600
18/08/2020	37,500	-0.30 ▼	-0.80	37,800	38,400	37,100	4,533	169,987,500
17/08/2020	37,800	1.50 ▲	3.97	36,300	38,500	36,300	3,419	129,238,200
14/08/2020	36,300	1.30 ▲	3.58	35,000	36,800	35,200	12,738	462,389,400
13/08/2020	35,000	0.10 ▲	0.29	34,900	35,000	34,500	4,069	142,415,000
12/08/2020	34,900	-0.10 ▼	-0.29	34,950	35,250	34,600	1,256	43,834,400
11/08/2020	34,950	-0.30 ▼	-0.86	35,250	35,300	34,000	5,928	207,183,600
10/08/2020	35,250	0.40 ▲	1.13	34,900	35,400	34,700	5,537	195,179,250
07/08/2020	34,900	0.80 ▲	2.29	34,100	35,800	34,150	3,231	112,761,900
06/08/2020	34,100	1.40 ▲	4.11	32,700	34,950	32,900	18,095	617,039,500
05/08/2020	32,700	0.80 ▲	2.45	31,900	33,300	31,800	12,073	394,787,100
04/08/2020	31,900	0.50 ▲	1.57	31,350	32,900	31,550	1,103	35,185,700
03/08/2020	31,350	0.90 ▲	2.87	30,500	31,700	30,350	1,195	37,463,250
31/07/2020	30,500	-0.70 ▼	-2.30	31,200	31,400	30,300	547	16,683,500
30/07/2020	31,200	0.20 ▲	0.64	31,000	32,000	30,900	522	16,286,400
29/07/2020	31,000	-1.00 ▼	-3.23	32,000	31,950	30,700	1,700	52,700,000
28/07/2020	32,000	0.50 ▲	1.56	31,500	32,400	31,500	3,138	100,416,000
27/07/2020	31,500	-1.30 ▼	-4.13	32,800	32,300	31,400	8,998	283,437,000
26/07/2020	32,800	-0.70 ▼	-2.13	33,500	33,800	32,000	15,279	501,151,200
24/07/2020	32,800	-0.70 ▼	-2.13	33,500	33,800	32,000	15,279	501,151,200
23/07/2020	33,500	0.90 ▲	2.69	32,600	34,000	32,500	7,216	241,736,000
22/07/2020	32,600	-0.10 ▼	-0.31	32,700	32,850	32,600	2,124	69,242,400
21/07/2020	32,700	0.20 ▲	0.61	32,500	33,000	32,500	3,629	118,668,300
20/07/2020	32,500	-0.10 ▼	-0.31	32,600	33,100	32,500	5,221	169,682,500
19/07/2020	32,600	2.10 ▲	6.44	30,500	32,600	31,100	4,654	151,720,400
17/07/2020	32,600	2.10 ▲	6.44	30,500	32,600	31,100	4,654	151,720,400
16/07/2020	30,500	-0.40 ▼	-1.31	30,850	31,000	30,500	972	29,646,000
15/07/2020	30,850	0.70 ▲	2.27	30,150	30,900	30,150	1,148	35,415,800
14/07/2020	30,150	-0.20 ▼	-0.66	30,350	30,500	30,150	1,354	40,823,100
13/07/2020	30,350	-0.30 ▼	-0.99	30,700	30,600	30,200	2,635	79,972,250
12/07/2020	30,700	1.20 ▲	3.91	29,550	31,000	29,550	1,888	57,961,600
10/07/2020	30,700	1.20 ▲	3.91	29,550	31,000	29,550	1,888	57,961,600
09/07/2020	29,550	-0.10 ▼	-0.34	29,600	29,800	29,400	891	26,329,050
08/07/2020	29,600	-0.50 ▼	-1.69	30,100	29,900	29,000	10,548	312,220,800
07/07/2020	29,800	0.00 ■■	0.00	29,800	30,100	29,800	2,503	74,589,400
06/07/2020	29,800	-0.60 ▼	-2.01	30,400	30,400	29,800	1,825	54,385,000
05/07/2020	30,400	-0.30 ▼	-0.99	30,700	30,700	30,200	1,122	34,108,800
03/07/2020	30,400	-0.30 ▼	-0.99	30,700	30,700	30,200	1,122	34,108,800
02/07/2020	30,700	0.30 ▲	0.98	30,400	30,850	30,700	170	5,219,000
01/07/2020	30,400	1.40 ▲	4.61	29,000	30,400	29,000	6,228	189,331,200
30/06/2020	29,000	-0.20 ▼	-0.69	29,200	29,500	29,000	865	25,085,000
29/06/2020	29,200	-0.60 ▼	-2.05	29,800	29,800	29,000	370	10,804,000
26/06/2020	29,800	-0.70 ▼	-2.35	30,500	30,500	29,800	2,480	73,904,000
25/06/2020	30,500	0.00 ■■	0.00	30,500	30,500	29,000	747	22,783,500
24/06/2020	30,500	0.20 ▲	0.66	30,300	30,800	29,850	1,080	32,940,000
23/06/2020	30,300	0.50 ▲	1.65	29,800	30,400	29,850	1,040	31,512,000
22/06/2020	29,800	-0.10 ▼	-0.34	29,950	30,000	29,800	1,999	59,570,200
19/06/2020	29,950	0.90 ▲	3.01	29,000	29,950	29,000	251	7,517,450
18/06/2020	29,000	0.30 ▲	1.03	28,700	29,000	28,700	2,048	59,392,000
17/06/2020	28,700	0.10 ▲	0.35	28,700	28,950	28,700	10,540	302,498,000
16/06/2020	28,700	0.10 ▲	0.35	28,600	29,000	28,600	1,554	44,599,800
15/06/2020	28,600	-1.10 ▼	-3.85	29,700	30,000	28,500	2,443	69,869,800
12/06/2020	29,700	-0.80 ▼	-2.69	30,500	30,000	29,500	2,855	84,793,500
11/06/2020	30,500	-1.00 ▼	-3.28	31,500	31,700	30,500	2,997	91,408,500
10/06/2020	31,500	0.00 ■■	0.00	31,500	31,700	31,200	336	10,584,000
09/06/2020	31,500	-0.50 ▼	-1.59	32,000	32,000	31,300	323	10,174,500
08/06/2020	32,000	0.60 ▲	1.88	31,400	32,000	31,000	4,799	153,568,000
06/06/2020	31,400	0.00 ■■	0.00	31,400	31,400	31,000	1,394	43,771,600
05/06/2020	31,400	0.00 ■■	0.00	31,400	31,400	31,000	1,394	43,771,600
04/06/2020	31,400	0.00 ■■	0.00	31,400	31,400	31,000	2,565	80,541,000
03/06/2020	31,400	-0.10 ▼	-0.32	31,500	31,500	31,050	852	26,752,800
02/06/2020	31,500	-0.20 ▼	-0.63	31,700	31,700	31,500	641	20,191,500
01/06/2020	31,700	0.10 ▲	0.32	31,650	32,000	31,500	800	25,360,000
31/05/2020	31,650	-0.20 ▼	-0.63	31,850	31,700	31,000	627	19,844,550
29/05/2020	31,650	-0.20 ▼	-0.63	31,850	31,700	31,000	627	19,844,550
28/05/2020	31,850	-0.10 ▼	-0.31	32,000	31,850	31,200	332	10,574,200
27/05/2020	32,000	0.30 ▲	0.94	31,750	32,100	31,100	2,543	81,376,000
26/05/2020	31,750	0.00 ■■	0.00	31,750	31,900	31,100	4,540	144,145,000
25/05/2020	31,750	-0.10 ▼	-0.31	31,900	31,900	31,000	1,582	50,228,500
24/05/2020	31,900	0.00 ■■	0.00	31,900	31,900	31,100	638	20,352,200
22/05/2020	31,900	0.00 ■■	0.00	31,900	31,900	31,100	638	20,352,200
21/05/2020	31,900	-2.00 ▼	-6.27	33,900	32,500	31,000	1,974	62,970,600
20/05/2020	33,900	-0.10 ▼	-0.29	34,000	34,100	33,800	2,424	82,173,600
19/05/2020	34,000	0.10 ▲	0.29	33,900	34,400	33,800	3,083	104,822,000
18/05/2020	33,900	0.00 ■■	0.00	33,900	34,400	33,600	1,563	52,985,700
17/05/2020	33,900	0.20 ▲	0.59	33,700	34,700	33,700	1,303	44,171,700
15/05/2020	33,900	0.20 ▲	0.59	33,700	34,700	33,700	1,303	44,171,700
14/05/2020	33,700	0.10 ▲	0.30	33,600	35,000	33,600	6,641	223,801,700
13/05/2020	33,600	-1.20 ▼	-3.57	34,800	34,600	33,600	3,063	102,916,800
12/05/2020	34,800	-0.20 ▼	-0.57	35,000	35,000	33,600	4,456	155,068,800
11/05/2020	35,000	0.70 ▲	2.00	34,300	35,300	33,600	3,556	124,460,000
10/05/2020	34,300	-0.40 ▼	-1.17	34,700	35,000	34,000	2,982	102,282,600
08/05/2020	34,300	-0.40 ▼	-1.17	34,700	35,000	34,000	2,982	102,282,600
07/05/2020	34,700	0.10 ▲	0.29	34,600	34,900	34,000	1,629	56,526,300
06/05/2020	34,050	1.10 ▲	3.23	33,000	35,000	33,000	4,068	138,515,400
05/05/2020	33,000	0.60 ▲	1.82	32,400	33,000	32,400	1,122	37,026,000
04/05/2020	32,400	-0.60 ▼	-1.85	33,000	33,200	31,900	2,200	71,280,000
01/05/2020	33,000	1.50 ▲	4.55	31,500	33,000	31,200	1,468	48,444,000
30/04/2020	33,000	1.50 ▲	4.55	31,500	33,000	31,200	1,468	48,444,000
29/04/2020	33,000	1.50 ▲	4.55	31,500	33,000	31,200	1,468	48,444,000
28/04/2020	31,500	-0.50 ▼	-1.59	32,000	32,000	31,200	382	12,033,000
27/04/2020	32,000	0.00 ■■	0.00	32,000	32,500	31,300	2,036	65,152,000
26/04/2020	32,000	-1.00 ▼	-3.13	33,000	33,500	31,400	1,603	51,296,000
24/04/2020	32,000	-1.00 ▼	-3.13	33,000	33,500	31,400	1,603	51,296,000
23/04/2020	33,000	1.00 ▲	3.03	32,000	34,000	31,750	1,754	57,882,000
22/04/2020	32,000	0.10 ▲	0.31	31,950	33,450	29,900	1,558	49,856,000
21/04/2020	31,950	0.40 ▲	1.25	31,550	33,550	31,500	2,936	93,805,200
20/04/2020	31,550	2.10 ▲	6.66	29,500	31,550	29,500	5,351	168,824,050
19/04/2020	29,500	0.00 ■■	0.00	29,500	31,000	29,000	890	26,255,000
17/04/2020	29,500	0.00 ■■	0.00	29,500	31,000	29,000	890	26,255,000
16/04/2020	29,500	1.60 ▲	5.42	27,900	29,800	27,100	3,047	89,886,500
15/04/2020	27,900	0.10 ▲	0.36	27,800	27,900	27,000	985	27,481,500
14/04/2020	27,800	0.10 ▲	0.36	27,750	28,000	27,500	780	21,684,000
13/04/2020	27,750	0.30 ▲	1.08	27,500	27,750	27,300	101	2,802,750
12/04/2020	27,500	-0.40 ▼	-1.45	27,850	27,700	27,000	1,030	28,325,000
10/04/2020	27,500	-0.40 ▼	-1.45	27,850	27,700	27,000	1,030	28,325,000
09/04/2020	27,850	-0.30 ▼	-1.08	28,150	28,150	27,000	6,038	168,158,300
08/04/2020	28,150	0.10 ▲	0.36	28,000	28,300	28,150	8	225,200
07/04/2020	28,000	-0.50 ▼	-1.79	28,500	28,400	27,500	157	4,396,000
06/04/2020	28,500	-0.10 ▼	-0.35	28,650	28,600	27,350	108	3,078,000
03/04/2020	28,650	1.40 ▲	4.89	27,300	28,700	28,650	17	487,050
02/04/2020	27,300	-2.00 ▼	-7.33	29,250	29,200	27,300	4,601	125,607,300
01/04/2020	27,300	-2.00 ▼	-7.33	29,250	29,200	27,300	4,601	125,607,300
31/03/2020	29,250	0.10 ▲	0.34	29,200	29,950	27,200	2,043	59,757,750
30/03/2020	29,200	1.70 ▲	5.82	27,500	29,200	29,200	1	29,200
29/03/2020	27,500	-1.90 ▼	-6.91	29,350	27,500	27,500	1	27,500
27/03/2020	27,500	-1.90 ▼	-6.91	29,350	27,500	27,500	1	27,500
26/03/2020	29,350	0.40 ▲	1.36	29,000	29,350	29,350	1	29,350
25/03/2020	29,000	0.10 ▲	0.34	28,950	29,000	28,000	209	6,061,000
24/03/2020	28,950	1.10 ▲	3.80	27,900	28,950	28,950	1	28,950
23/03/2020	27,900	-1.10 ▼	-3.94	29,000	28,400	27,250	1,975	55,102,500
22/03/2020	29,000	-0.30 ▼	-1.03	29,300	29,000	29,000	1	29,000
20/03/2020	29,000	-0.30 ▼	-1.03	29,300	29,000	29,000	1	29,000
19/03/2020	29,300	-0.30 ▼	-1.02	29,600	29,400	28,100	504	14,767,200
18/03/2020	29,600	1.50 ▲	5.07	28,100	29,650	29,500	65	1,924,000
17/03/2020	28,100	-1.70 ▼	-6.05	29,800	29,700	28,100	142	3,990,200
16/03/2020	29,800	0.80 ▲	2.68	29,000	30,400	29,100	970	28,906,000
14/03/2020	29,000	-1.50 ▼	-5.17	30,500	30,500	29,000	1,420	41,180,000
13/03/2020	29,000	-1.50 ▼	-5.17	30,500	30,500	29,000	1,420	41,180,000
12/03/2020	30,500	-1.30 ▼	-4.26	31,800	31,800	30,000	280	8,540,000
11/03/2020	31,800	0.35 ▲	1.10	31,450	31,950	31,800	40	1,272,000
10/03/2020	31,450	-1.00 ▼	-3.18	32,450	32,000	31,450	142	4,465,900
09/03/2020	32,450	0.60 ▲	1.85	31,850	32,450	32,450	1	32,450
07/03/2020	31,850	-0.40 ▼	-1.26	32,200	31,850	30,650	55	1,751,750
06/03/2020	31,850	-0.40 ▼	-1.26	32,200	31,850	30,650	55	1,751,750
05/03/2020	32,200	1.20 ▲	3.73	31,000	32,200	32,200	1	32,200
04/03/2020	31,000	-0.80 ▼	-2.58	31,800	32,000	30,700	435	13,485,000
03/03/2020	31,800	-0.40 ▼	-1.26	32,250	32,450	31,000	465	14,787,000
02/03/2020	32,250	-0.20 ▼	-0.62	32,450	32,300	31,000	28	903,000
28/02/2020	32,450	1.00 ▲	3.08	31,500	32,450	32,450	5	162,250
27/02/2020	31,500	0.50 ▲	1.59	31,000	32,200	31,500	101	3,181,500
26/02/2020	31,000	-0.40 ▼	-1.29	31,450	32,250	31,000	14	434,000
25/02/2020	31,450	-0.10 ▼	-0.32	31,500	32,300	31,450	1,601	50,351,450
24/02/2020	31,500	-0.90 ▼	-2.86	32,350	32,350	30,800	4,791	150,916,500
21/02/2020	32,350	1.30 ▲	4.02	31,100	32,400	32,000	108	3,493,800
20/02/2020	31,100	-1.20 ▼	-3.86	32,300	31,900	31,100	466	14,492,600
17/02/2020	32,300	-0.20 ▼	-0.62	32,500	34,400	31,000	666	21,511,800
15/02/2020	32,500	0.00 ■■	0.00	32,500	33,400	32,500	3	97,500
14/02/2020	32,500	0.00 ■■	0.00	32,500	33,400	32,500	3	97,500
13/02/2020	32,500	0.00 ■■	0.00	32,500	32,500	31,000	10	325,000
12/02/2020	32,500	0.00 ■■	0.00	32,500	32,500	30,500	122	3,965,000
11/02/2020	32,500	0.10 ▲	0.31	32,400	32,500	32,000	563	18,297,500
10/02/2020	32,400	0.90 ▲	2.78	31,500	32,500	32,000	326	10,562,400
09/02/2020	31,500	-0.50 ▼	-1.59	32,000	33,800	31,500	378	11,907,000
07/02/2020	31,500	-0.50 ▼	-1.59	32,000	33,800	31,500	378	11,907,000
06/02/2020	32,000	0.00 ■■	0.00	32,000	33,800	32,000	268	8,576,000
05/02/2020	32,000	0.00 ■■	0.00	32,000	34,100	31,100	104	3,328,000
04/02/2020	32,000	0.00 ■■	0.00	32,000	32,000	30,750	324	10,368,000
03/02/2020	32,000	0.00 ■■	0.00	32,000	32,000	30,400	598	19,136,000
02/02/2020	32,000	1.40 ▲	4.38	30,600	32,250	31,950	28	896,000
31/01/2020	32,000	1.40 ▲	4.38	30,600	32,250	31,950	28	896,000
30/01/2020	30,600	-1.80 ▼	-5.88	32,350	32,000	30,600	339	10,373,400
29/01/2020	32,350	0.90 ▲	2.78	31,500	33,700	32,350	149	4,820,150
28/01/2020	32,350	0.90 ▲	2.78	31,500	33,700	32,350	149	4,820,150
27/01/2020	32,350	0.90 ▲	2.78	31,500	33,700	32,350	149	4,820,150
26/01/2020	32,350	0.90 ▲	2.78	31,500	33,700	32,350	149	4,820,150
24/01/2020	32,350	0.90 ▲	2.78	31,500	33,700	32,350	149	4,820,150
23/01/2020	32,350	0.90 ▲	2.78	31,500	33,700	32,350	149	4,820,150
22/01/2020	32,350	0.90 ▲	2.78	31,500	33,700	32,350	149	4,820,150
21/01/2020	31,500	-0.05 ▼	-0.16	31,500	31,500	31,000	700	22,050,000
20/01/2020	31,500	0.50 ▲	1.59	31,000	31,500	30,200	1,960	61,740,000
17/01/2020	31,000	0.25 ▲	0.81	30,750	31,000	30,500	4,470	138,570,000
16/01/2020	30,750	-0.65 ▼	-2.11	31,400	31,900	30,750	1,140	35,055,000
15/01/2020	31,400	-0.05 ▼	-0.16	31,450	31,450	30,500	1,930	60,602,000
14/01/2020	30,100	-1.55 ▼	-5.15	31,650	30,100	30,100	40	1,204,000
13/01/2020	31,650	0.30 ▲	0.95	31,400	31,900	30,300	203	6,424,950
10/01/2020	31,400	-0.40 ▼	-1.27	31,800	32,900	31,400	102	3,202,800
09/01/2020	31,800	-0.10 ▼	-0.31	31,950	31,800	31,800	35	1,113,000
08/01/2020	31,950	0.90 ▲	2.82	31,000	31,950	30,400	740	23,643,000
07/01/2020	31,000	0.00 ■■	0.00	31,000	32,000	30,600	6,714	208,134,000
06/01/2020	31,000	0.40 ▲	1.29	30,650	31,000	30,500	1,496	46,376,000
03/01/2020	30,650	-1.30 ▼	-4.24	31,950	33,100	30,500	79	2,421,350
02/01/2020	31,950	0.10 ▲	0.31	31,900	32,450	30,550	25	798,750
31/12/2019	31,900	0.90 ▲	2.82	31,000	33,100	30,400	358	11,420,200
30/12/2019	31,000	-0.50 ▼	-1.61	31,500	32,000	30,350	421	13,051,000
28/12/2019	31,500	0.80 ▲	2.54	30,750	31,900	30,350	266	8,379,000
27/12/2019	31,500	0.80 ▲	2.54	30,750	31,900	30,350	266	8,379,000
26/12/2019	30,750	-1.10 ▼	-3.58	31,850	31,800	30,300	300	9,225,000
25/12/2019	31,850	1.10 ▲	3.45	30,800	31,950	30,400	445	14,173,250
24/12/2019	30,800	0.30 ▲	0.97	30,500	30,900	30,500	62	1,909,600
23/12/2019	30,500	-0.40 ▼	-1.31	30,900	31,400	30,300	116	3,538,000
21/12/2019	30,900	0.20 ▲	0.65	30,700	31,700	30,650	410	12,669,000
20/12/2019	30,900	0.20 ▲	0.65	30,700	31,700	30,650	410	12,669,000
19/12/2019	30,700	-0.30 ▼	-0.98	31,000	31,850	30,700	11	337,700
18/12/2019	31,000	-0.20 ▼	-0.65	31,200	31,850	30,650	94	2,914,000
17/12/2019	31,200	-0.70 ▼	-2.24	31,850	31,850	30,400	961	29,983,200
16/12/2019	31,850	1.30 ▲	4.08	30,600	32,000	28,600	255	8,121,750
14/12/2019	30,600	-1.10 ▼	-3.59	31,700	32,000	30,600	588	17,992,800
13/12/2019	30,600	-1.10 ▼	-3.59	31,700	32,000	30,600	588	17,992,800
12/12/2019	31,700	-0.10 ▼	-0.32	31,800	31,750	30,500	677	21,460,900
11/12/2019	31,800	0.10 ▲	0.31	31,750	31,850	30,600	245	7,791,000
10/12/2019	31,750	0.90 ▲	2.83	30,900	31,900	30,550	257	8,159,750
09/12/2019	30,900	0.20 ▲	0.65	30,700	31,000	30,500	351	10,845,900
07/12/2019	30,700	0.10 ▲	0.33	30,650	31,000	30,650	324	9,946,800
06/12/2019	30,700	0.10 ▲	0.33	30,650	31,000	30,650	324	9,946,800
05/12/2019	30,650	0.20 ▲	0.65	30,450	32,300	30,500	13	398,450
04/12/2019	30,450	-1.70 ▼	-5.58	32,100	31,950	30,450	46	1,400,700
03/12/2019	32,100	-0.40 ▼	-1.25	32,500	32,100	30,700	322	10,336,200
02/12/2019	32,500	1.60 ▲	4.92	30,900	32,500	30,450	1,217	39,552,500
29/11/2019	30,900	0.60 ▲	1.94	30,300	31,000	30,300	311	9,609,900
28/11/2019	30,300	0.00 ■■	0.00	30,300	31,450	30,300	124	3,757,200
27/11/2019	30,300	-0.60 ▼	-1.98	30,900	31,950	30,300	52	1,575,600
26/11/2019	30,900	0.00 ■■	0.00	30,900	32,400	30,200	434	13,410,600
25/11/2019	30,900	0.80 ▲	2.59	30,100	31,350	30,000	313	9,671,700
23/11/2019	30,100	0.00 ■■	0.00	30,100	31,250	30,100	101	3,040,100
22/11/2019	30,100	0.00 ■■	0.00	30,100	31,250	30,100	101	3,040,100
21/11/2019	30,100	0.10 ▲	0.33	30,000	32,000	30,100	104	3,130,400
20/11/2019	30,000	-0.60 ▼	-2.00	30,600	31,950	29,250	372	11,160,000
19/11/2019	30,600	0.50 ▲	1.63	30,150	30,600	30,000	139	4,253,400
18/11/2019	30,150	0.10 ▲	0.33	30,000	30,600	30,000	119	3,587,850
15/11/2019	30,000	-0.40 ▼	-1.33	30,400	30,000	29,500	632	18,960,000
14/11/2019	30,400	-1.40 ▼	-4.61	31,750	31,350	30,400	111	3,374,400
13/11/2019	31,750	-1.10 ▼	-3.46	32,800	32,350	30,550	796	25,273,000
12/11/2019	32,800	1.50 ▲	4.57	31,300	32,950	29,150	832	27,289,600
11/11/2019	31,300	-0.20 ▼	-0.64	31,500	31,300	30,000	197	6,166,100
08/11/2019	31,500	-0.20 ▼	-0.63	31,700	33,000	30,800	278	8,757,000
07/11/2019	31,700	-0.20 ▼	-0.63	31,850	32,000	30,950	1,286	40,766,200
06/11/2019	31,850	1.30 ▲	4.08	30,600	32,000	30,550	416	13,249,600
05/11/2019	30,600	0.60 ▲	1.96	30,000	30,950	29,900	114	3,488,400
04/11/2019	30,000	-0.20 ▼	-0.67	30,200	30,500	30,000	241	7,230,000
01/11/2019	30,000	-0.20 ▼	-0.67	30,200	30,500	30,000	241	7,230,000
31/10/2019	30,200	-0.20 ▼	-0.66	30,400	30,400	29,600	622	18,784,400
30/10/2019	30,400	-0.10 ▼	-0.33	30,450	30,400	30,000	397	12,068,800
29/10/2019	30,450	-0.10 ▼	-0.33	30,500	30,450	29,350	4	121,800
28/10/2019	30,500	0.50 ▲	1.64	30,000	30,750	30,000	22	671,000
26/10/2019	30,000	-0.40 ▼	-1.33	30,450	30,800	30,000	1,160	34,800,000
25/10/2019	30,000	-0.40 ▼	-1.33	30,450	30,800	30,000	1,160	34,800,000
24/10/2019	30,450	0.40 ▲	1.31	30,000	30,450	30,000	496	15,103,200
23/10/2019	30,000	-0.40 ▼	-1.33	30,400	30,000	30,000	302	9,060,000
22/10/2019	30,400	0.40 ▲	1.32	30,000	30,450	29,900	706	21,462,400
21/10/2019	30,000	-1.30 ▼	-4.33	31,300	30,000	30,000	43	1,290,000
18/10/2019	31,300	1.50 ▲	4.79	29,850	31,300	29,100	2,138	66,919,400
17/10/2019	29,850	0.50 ▲	1.68	29,400	29,900	29,500	151	4,507,350
16/10/2019	29,400	-0.20 ▼	-0.68	29,600	30,200	29,400	427	12,553,800
15/10/2019	29,600	0.00 ■■	0.00	29,600	30,250	29,600	1,232	36,467,200
14/10/2019	29,600	-0.70 ▼	-2.36	30,300	30,300	29,600	2,185	64,676,000
11/10/2019	30,300	0.20 ▲	0.66	30,100	30,450	30,100	102	3,090,600
10/10/2019	30,100	-0.40 ▼	-1.33	30,550	30,500	30,100	5	150,500
09/10/2019	30,550	0.10 ▲	0.33	30,500	30,600	30,500	85	2,596,750
08/10/2019	30,500	-0.40 ▼	-1.31	30,900	30,700	30,500	150	4,575,000
07/10/2019	30,900	0.80 ▲	2.59	30,050	30,900	30,000	210	6,489,000
04/10/2019	30,050	-0.40 ▼	-1.33	30,500	32,400	30,000	608	18,270,400
03/10/2019	30,500	-0.40 ▼	-1.31	30,850	30,500	30,000	173	5,276,500
02/10/2019	30,850	0.90 ▲	2.92	30,000	31,200	29,950	192	5,923,200
01/10/2019	30,000	-0.50 ▼	-1.67	30,500	30,500	30,000	330	9,900,000
30/09/2019	30,500	-0.10 ▼	-0.33	30,650	30,650	29,650	938	28,609,000
27/09/2019	30,650	0.10 ▲	0.33	30,500	31,100	29,950	562	17,225,300
26/09/2019	30,500	0.00 ■■	0.00	30,500	31,100	29,950	102	3,111,000
25/09/2019	30,500	-0.20 ▼	-0.66	30,700	30,500	29,950	145	4,422,500
24/09/2019	30,700	0.60 ▲	1.95	30,150	31,300	30,300	3	92,100
23/09/2019	30,150	-0.90 ▼	-2.99	31,000	31,350	29,500	608	18,331,200
20/09/2019	31,000	0.20 ▲	0.65	30,800	31,400	29,650	95	2,945,000
19/09/2019	30,800	0.60 ▲	1.95	30,200	31,500	30,250	23	708,400
18/09/2019	30,200	-0.10 ▼	-0.33	30,300	32,200	28,550	391	11,808,200
17/09/2019	30,300	-0.40 ▼	-1.32	30,750	31,350	30,300	5	151,500
16/09/2019	30,750	0.90 ▲	2.93	29,900	30,900	30,100	125	3,843,750
13/09/2019	29,900	-1.30 ▼	-4.35	31,200	32,700	29,650	320	9,568,000
12/09/2019	31,200	0.10 ▲	0.32	31,050	31,500	30,100	4,306	134,347,200
11/09/2019	31,050	0.50 ▲	1.61	30,550	32,000	30,300	204	6,334,200
10/09/2019	32,950	1.30 ▲	3.95	31,650	32,950	30,550	10	329,500
09/09/2019	31,650	-1.60 ▼	-5.06	33,250	33,400	31,650	174	5,507,100
06/09/2019	33,250	0.60 ▲	1.80	32,650	33,300	32,200	60	1,995,000
05/09/2019	32,650	-0.60 ▼	-1.84	33,200	33,000	32,200	607	19,818,550
04/09/2019	33,200	-0.10 ▼	-0.30	33,350	33,200	33,200	73	2,423,600
03/09/2019	33,350	0.10 ▲	0.30	33,200	33,500	32,800	17	566,950
30/08/2019	33,200	0.30 ▲	0.90	32,950	33,500	32,200	5,177	171,876,400
29/08/2019	32,950	-0.40 ▼	-1.21	33,400	33,100	32,000	319	10,511,050
28/08/2019	33,400	-0.50 ▼	-1.50	33,900	33,400	31,800	1,172	39,144,800
27/08/2019	33,900	0.40 ▲	1.18	33,450	34,450	33,000	141	4,779,900
26/08/2019	33,450	-0.30 ▼	-0.90	33,800	33,850	32,200	131	4,381,950
23/08/2019	33,800	0.50 ▲	1.48	33,300	34,800	31,100	1,461	49,381,800
22/08/2019	33,300	-0.70 ▼	-2.10	34,000	33,950	33,200	523	17,415,900
21/08/2019	34,000	-0.50 ▼	-1.47	34,450	34,700	33,600	554	18,836,000
20/08/2019	34,450	-0.30 ▼	-0.87	34,800	34,600	34,000	625	21,531,250
19/08/2019	34,800	-0.10 ▼	-0.29	34,850	35,000	34,450	701	24,394,800
16/08/2019	34,850	-0.80 ▼	-2.30	35,600	35,100	34,200	2,712	94,513,200
15/08/2019	35,600	-0.30 ▼	-0.84	35,900	35,650	34,600	2,150	76,540,000
14/08/2019	35,900	-0.10 ▼	-0.28	36,000	36,100	34,850	340	12,206,000
13/08/2019	36,000	-0.10 ▼	-0.28	36,150	36,450	34,500	240	8,640,000
12/08/2019	36,150	0.90 ▲	2.49	35,300	36,400	35,350	369	13,339,350
09/08/2019	35,300	-1.10 ▼	-3.12	36,400	36,150	35,300	321	11,331,300
08/08/2019	36,400	0.00 ■■	0.00	36,400	36,400	36,400	50	1,820,000
07/08/2019	36,400	-0.10 ▼	-0.27	36,450	36,400	36,000	15	546,000
06/08/2019	36,450	0.00 ■■	0.00	36,500	36,450	34,050	1,312	47,822,400
05/08/2019	36,500	0.00 ■■	0.00	36,550	36,550	35,550	304	11,096,000
02/08/2019	36,550	0.00 ■■	0.00	36,550	36,550	36,500	352	12,865,600
01/08/2019	36,550	0.40 ▲	1.09	36,100	36,550	35,100	1,016	37,134,800
31/07/2019	36,100	0.10 ▲	0.28	36,000	36,100	36,100	287	10,360,700
30/07/2019	36,000	-0.70 ▼	-1.94	36,700	36,500	36,000	390	14,040,000
29/07/2019	36,700	0.00 ■■	0.00	36,700	36,700	36,100	822	30,167,400
26/07/2019	36,700	0.70 ▲	1.91	36,000	36,700	36,000	309	11,340,300
25/07/2019	36,000	-0.80 ▼	-2.22	36,800	36,700	36,000	404	14,544,000
24/07/2019	36,800	0.30 ▲	0.82	36,500	36,900	36,500	451	16,596,800
23/07/2019	36,500	-0.20 ▼	-0.55	36,700	36,700	36,000	1,238	45,187,000
22/07/2019	36,700	-0.10 ▼	-0.27	36,800	36,700	36,600	1,265	46,425,500
19/07/2019	36,800	0.00 ■■	0.00	36,800	36,800	35,300	159	5,851,200
18/07/2019	36,800	0.10 ▲	0.27	36,700	36,800	35,900	1,590	58,512,000
17/07/2019	36,700	0.10 ▲	0.27	36,600	37,000	35,600	1,105	40,553,500
16/07/2019	36,600	0.00 ■■	0.00	36,600	36,600	35,850	5,476	200,421,600
15/07/2019	36,600	1.10 ▲	3.01	35,500	36,600	35,250	545	19,947,000
12/07/2019	35,500	-1.00 ▼	-2.82	36,500	36,600	35,500	1,236	43,878,000
11/07/2019	36,500	0.30 ▲	0.82	36,200	36,500	35,550	36	1,314,000
10/07/2019	36,200	0.20 ▲	0.55	36,050	36,200	35,600	29	1,049,800
09/07/2019	36,050	-0.30 ▼	-0.83	36,300	36,500	35,050	571	20,584,550
08/07/2019	36,300	0.10 ▲	0.28	36,200	36,300	35,700	272	9,873,600
05/07/2019	36,200	0.20 ▲	0.55	36,000	36,400	35,950	167	6,045,400
04/07/2019	36,000	-0.90 ▼	-2.50	36,900	36,700	36,000	838	30,168,000
03/07/2019	36,900	1.80 ▲	4.88	35,100	36,900	35,300	33	1,217,700
02/07/2019	35,100	-0.90 ▼	-2.56	36,000	36,700	35,000	214	7,511,400
01/07/2019	36,000	1.00 ▲	2.78	35,000	36,600	35,100	907	32,652,000
28/06/2019	35,000	-0.90 ▼	-2.57	35,900	37,000	35,000	262	9,170,000
27/06/2019	35,900	-0.70 ▼	-1.95	36,600	36,700	35,550	21	753,900
26/06/2019	36,600	1.60 ▲	4.37	35,000	36,600	36,200	16	585,600
25/06/2019	35,000	-0.50 ▼	-1.43	35,500	36,200	34,650	74	2,590,000
24/06/2019	35,500	-0.40 ▼	-1.13	35,900	38,050	34,300	3,313	117,611,500
21/06/2019	35,900	-0.10 ▼	-0.28	36,000	36,100	35,900	320	11,488,000
20/06/2019	36,000	0.30 ▲	0.83	35,700	36,000	35,900	470	16,920,000
19/06/2019	35,700	0.00 ■■	0.00	35,700	36,000	34,250	328	11,709,600
18/06/2019	35,700	0.20 ▲	0.56	35,550	36,100	35,700	197	7,032,900
17/06/2019	35,550	0.00 ■■	0.00	35,500	35,900	35,500	784	27,871,200
16/06/2019	35,500	0.10 ▲	0.28	35,400	35,700	34,150	69	2,449,500
14/06/2019	35,500	0.10 ▲	0.28	35,400	35,700	34,150	69	2,449,500
13/06/2019	35,400	-0.30 ▼	-0.85	35,700	35,700	34,050	93	3,292,200
11/06/2019	35,500	-1.40 ▼	-3.94	36,900	36,000	34,200	445	15,797,500
10/06/2019	36,900	0.00 ■■	0.00	36,900	37,400	36,700	150	5,535,000
09/06/2019	36,900	0.60 ▲	1.63	36,300	36,900	35,100	795	29,335,500
07/06/2019	36,900	0.60 ▲	1.63	36,300	36,900	35,100	795	29,335,500
06/06/2019	36,300	0.00 ■■	0.00	36,300	36,300	34,600	350	12,705,000
05/06/2019	36,300	0.30 ▲	0.83	36,000	36,300	34,150	3,029	109,952,700
04/06/2019	36,000	0.00 ■■	0.00	36,000	36,000	35,150	21	756,000
03/06/2019	36,000	-0.10 ▼	-0.28	36,100	36,100	35,500	77	2,772,000
02/06/2019	36,100	0.00 ■■	0.00	36,100	36,100	35,200	170	6,137,000
31/05/2019	36,100	0.00 ■■	0.00	36,100	36,100	35,200	170	6,137,000
30/05/2019	36,100	0.00 ■■	0.00	36,100	36,100	36,100	490	17,689,000
29/05/2019	36,100	0.00 ■■	0.00	36,100	36,200	36,100	780	28,158,000
28/05/2019	36,100	-0.10 ▼	-0.28	36,200	36,100	35,400	1,143	41,262,300
27/05/2019	36,200	-0.30 ▼	-0.83	36,500	36,500	35,500	438	15,855,600
26/05/2019	36,500	0.10 ▲	0.27	36,400	36,500	36,400	412	15,038,000
24/05/2019	36,500	0.10 ▲	0.27	36,400	36,500	36,400	412	15,038,000
23/05/2019	36,400	0.20 ▲	0.55	36,200	36,500	36,200	363	13,213,200
22/05/2019	36,200	0.30 ▲	0.83	35,900	36,200	35,900	1,433	51,874,600
21/05/2019	35,900	-0.10 ▼	-0.28	36,000	35,900	35,900	73	2,620,700
20/05/2019	36,000	0.00 ■■	0.00	36,000	36,000	36,000	462	16,632,000
19/05/2019	36,000	0.00 ■■	0.00	36,000	36,000	35,800	335	12,060,000
17/05/2019	36,000	0.00 ■■	0.00	36,000	36,000	35,800	335	12,060,000
16/05/2019	36,000	-0.10 ▼	-0.28	36,100	36,150	35,600	814	29,304,000
15/05/2019	36,100	0.10 ▲	0.28	36,000	36,100	35,500	920	33,212,000
14/05/2019	36,000	-0.20 ▼	-0.56	36,200	36,100	35,500	193	6,948,000
13/05/2019	36,200	0.10 ▲	0.28	36,100	36,250	35,750	804	29,104,800
12/05/2019	36,100	-0.10 ▼	-0.28	36,250	36,250	35,700	1,166	42,092,600
10/05/2019	36,100	-0.10 ▼	-0.28	36,250	36,250	35,700	1,166	42,092,600
09/05/2019	36,250	0.00 ■■	0.00	36,250	36,250	35,000	1,038	37,627,500
08/05/2019	36,250	0.00 ■■	0.00	36,300	36,250	35,600	330	11,962,500
07/05/2019	36,300	-0.10 ▼	-0.28	36,350	36,400	35,900	231	8,385,300
06/05/2019	36,350	0.00 ■■	0.00	36,400	36,400	35,500	1,032	37,513,200
05/05/2019	36,400	0.40 ▲	1.10	36,000	36,500	36,000	1,670	60,788,000
03/05/2019	36,400	0.40 ▲	1.10	36,000	36,500	36,000	1,670	60,788,000
02/05/2019	36,000	-0.50 ▼	-1.39	36,450	36,500	36,000	469	16,884,000
01/05/2019	36,450	0.20 ▲	0.55	36,300	36,600	35,650	879	32,039,550
30/04/2019	36,450	0.20 ▲	0.55	36,300	36,600	35,650	879	32,039,550
29/04/2019	36,450	0.20 ▲	0.55	36,300	36,600	35,650	879	32,039,550
28/04/2019	36,450	0.20 ▲	0.55	36,300	36,600	35,650	879	32,039,550
26/04/2019	36,450	0.20 ▲	0.55	36,300	36,600	35,650	879	32,039,550
25/04/2019	36,300	0.60 ▲	1.65	35,700	36,500	36,000	1,157	41,999,100
24/04/2019	35,700	-0.40 ▼	-1.12	36,100	36,500	35,100	929	33,165,300
23/04/2019	36,100	0.30 ▲	0.83	35,850	36,600	35,900	1,520	54,872,000
22/04/2019	35,850	0.60 ▲	1.67	35,200	37,400	35,600	2,397	85,932,450
21/04/2019	35,200	0.20 ▲	0.57	35,000	35,300	34,800	5,581	196,451,200
19/04/2019	35,200	0.20 ▲	0.57	35,000	35,300	34,800	5,581	196,451,200
18/04/2019	35,000	0.00 ■■	0.00	35,000	35,100	34,800	1,243	43,505,000
17/04/2019	35,000	-0.20 ▼	-0.57	35,200	35,200	35,000	760	26,600,000
16/04/2019	35,200	0.30 ▲	0.85	34,950	35,200	35,000	2,204	77,580,800
15/04/2019	34,950	0.10 ▲	0.29	34,900	35,200	34,100	1,422	49,698,900
12/04/2019	34,950	0.10 ▲	0.29	34,900	35,200	34,100	1,422	49,698,900
11/04/2019	34,900	0.00 ■■	0.00	34,900	36,000	34,000	135	4,711,500
10/04/2019	34,900	0.80 ▲	2.29	34,100	36,000	34,000	121	4,222,900
09/04/2019	34,100	-0.40 ▼	-1.17	34,500	34,500	34,100	745	25,404,500
08/04/2019	34,500	-0.30 ▼	-0.87	34,750	34,750	33,300	321	11,074,500
05/04/2019	34,750	-0.10 ▼	-0.29	34,850	34,750	34,750	100	3,475,000
04/04/2019	34,850	0.00 ■■	0.00	34,900	34,850	34,500	178	6,203,300
03/04/2019	34,900	0.00 ■■	0.00	34,900	34,900	33,400	20	698,000
02/04/2019	34,900	0.00 ■■	0.00	34,850	34,900	34,800	157	5,479,300
01/04/2019	34,850	0.00 ■■	0.00	34,900	34,850	33,550	268	9,339,800
31/03/2019	30,500	-0.55 ▼	-1.80	31,050	31,500	30,500	9,700	295,850,000
29/03/2019	34,900	0.40 ▲	1.15	34,500	34,900	34,500	192	6,700,800
28/03/2019	34,500	-0.60 ▼	-1.74	35,100	35,000	34,500	213	7,348,500
27/03/2019	35,100	1.40 ▲	3.99	33,700	35,100	33,950	23,827	836,327,700
26/03/2019	33,700	0.00 ■■	0.00	33,700	35,000	33,700	115	3,875,500
25/03/2019	33,700	0.10 ▲	0.30	33,600	35,200	33,600	435	14,659,500
22/03/2019	33,600	-1.90 ▼	-5.65	35,500	35,550	33,600	1,048	35,212,800
21/03/2019	35,500	0.40 ▲	1.13	35,100	35,500	34,150	1,671	59,320,500
20/03/2019	35,100	-0.20 ▼	-0.57	35,300	35,600	34,800	1,811	63,566,100
19/03/2019	35,300	0.10 ▲	0.28	35,200	35,700	34,800	1,529	53,973,700
18/03/2019	35,200	-0.40 ▼	-1.14	35,600	35,700	34,100	1,340	47,168,000
15/03/2019	35,600	0.10 ▲	0.28	35,550	35,700	33,100	757	26,949,200
14/03/2019	35,550	0.10 ▲	0.28	35,400	36,000	35,400	2,651	94,243,050
13/03/2019	35,400	0.40 ▲	1.13	35,000	35,400	35,100	1,986	70,304,400
12/03/2019	35,000	0.40 ▲	1.14	34,600	35,000	34,300	835	29,225,000
11/03/2019	34,600	0.70 ▲	2.02	33,900	35,700	34,500	7,953	275,173,800
08/03/2019	33,900	-0.30 ▼	-0.88	34,200	35,300	33,500	3,868	131,125,200
07/03/2019	34,200	-0.80 ▼	-2.34	35,000	35,550	34,100	4,568	156,225,600
06/03/2019	35,000	1.00 ▲	2.86	34,050	35,200	34,050	3,261	114,135,000
05/03/2019	34,050	-0.40 ▼	-1.17	34,400	34,400	33,300	1,087	37,012,350
04/03/2019	34,400	0.00 ■■	0.00	34,400	34,400	33,850	79	2,717,600
01/03/2019	34,400	0.40 ▲	1.16	34,000	34,500	33,500	106	3,646,400
28/02/2019	34,000	-0.30 ▼	-0.88	34,300	34,900	33,950	1,166	39,644,000
27/02/2019	34,300	0.80 ▲	2.33	33,550	34,950	33,800	1,947	66,782,100
26/02/2019	33,550	-0.40 ▼	-1.19	33,900	34,400	33,500	924	31,000,200
25/02/2019	33,900	0.80 ▲	2.36	33,150	34,450	32,100	2,573	87,224,700
22/02/2019	33,150	-0.50 ▼	-1.51	33,600	33,600	33,100	1,296	42,962,400
21/02/2019	33,600	0.10 ▲	0.30	33,500	33,600	33,000	503	16,900,800
20/02/2019	33,500	0.20 ▲	0.60	33,300	33,800	33,000	1,078	36,113,000
19/02/2019	33,300	-0.10 ▼	-0.30	33,400	33,600	31,550	3,539	117,848,700
18/02/2019	33,400	-0.10 ▼	-0.30	33,450	33,950	32,300	1,207	40,313,800
15/02/2019	33,450	0.50 ▲	1.49	33,000	34,450	33,050	19	635,550
14/02/2019	33,000	0.30 ▲	0.91	32,700	34,500	33,000	3,570	117,810,000
13/02/2019	32,700	0.40 ▲	1.22	32,300	34,500	32,500	8,489	277,590,300
12/02/2019	32,300	0.30 ▲	0.93	32,000	32,400	31,400	1,798	58,075,400
11/02/2019	32,000	-0.30 ▼	-0.94	32,250	32,900	32,000	1,265	40,480,000
01/02/2019	32,250	0.30 ▲	0.93	32,000	32,550	30,250	1,765	56,921,250
31/01/2019	32,000	0.50 ▲	1.56	31,500	32,600	31,200	979	31,328,000
30/01/2019	31,500	0.10 ▲	0.32	31,400	32,000	31,000	312	9,828,000
29/01/2019	31,400	0.00 ■■	0.00	31,400	31,400	31,200	904	28,385,600
28/01/2019	31,400	0.20 ▲	0.64	31,200	31,500	30,850	214	6,719,600
25/01/2019	31,200	0.30 ▲	0.96	30,900	31,800	31,200	61	1,903,200
24/01/2019	30,900	0.10 ▲	0.32	30,800	31,950	30,600	789,000	24,380,100,000
23/01/2019	30,800	0.00 ■■	0.00	30,800	32,000	30,500	518,000	15,954,400,000
22/01/2019	30,800	0.30 ▲	0.97	30,500	30,800	30,300	1,035,000	31,878,000,000
21/01/2019	30,500	-0.40 ▼	-1.31	30,900	30,900	30,350	6,570	200,385,000
19/01/2019	30,900	0.90 ▲	2.91	30,000	30,900	30,150	10,881,000	336,222,900,000
18/01/2019	30,900	0.90 ▲	2.91	30,000	30,900	30,150	108,810	3,362,229,000
17/01/2019	30,000	-0.20 ▼	-0.67	30,200	31,000	29,400	42,350	1,270,500,000
16/01/2019	30,200	-1.35 ▼	-4.47	31,550	31,400	30,200	51,550	1,556,810,000
15/01/2019	31,550	-0.15 ▼	-0.48	31,700	31,700	30,800	61,710	1,946,950,500
14/01/2019	31,700	0.75 ▲	2.37	30,950	32,600	31,000	110,180	3,492,706,000
11/01/2019	30,950	0.35 ▲	1.13	30,600	31,000	30,600	77,040	2,384,388,000
10/01/2019	30,600	0.15 ▲	0.49	30,450	30,950	30,400	72,520	2,219,112,000
09/01/2019	30,450	0.15 ▲	0.49	30,300	30,500	30,000	75,990	2,313,895,500
08/01/2019	30,300	0.30 ▲	0.99	30,000	30,500	30,000	10,910	330,573,000
07/01/2019	30,000	-0.20 ▼	-0.67	30,200	30,300	28,100	21,010	630,300,000
06/01/2019	30,200	-0.20 ▼	-0.66	30,200	30,200	29,800	14,010	423,102,000
04/01/2019	30,200	-0.20 ▼	-0.66	30,200	30,200	29,800	14,010	423,102,000
03/01/2019	30,200	-0.10 ▼	-0.33	30,200	30,200	30,000	7,090	214,118,000
02/01/2019	30,200	0.30 ▲	0.99	30,200	30,500	30,000	14,760	445,752,000
30/12/2018	30,200	-0.30 ▼	-0.99	30,500	30,200	29,500	850	25,670,000
28/12/2018	30,200	-0.30 ▼	-0.99	30,500	30,200	29,500	850	25,670,000
27/12/2018	30,500	-0.10 ▼	-0.33	30,600	30,700	30,500	3,440	104,920,000
26/12/2018	30,600	0.05 ▲	0.16	30,550	30,600	30,000	8,260	252,756,000
25/12/2018	30,550	-0.15 ▼	-0.49	30,700	30,600	28,900	17,900	546,845,000
24/12/2018	30,700	0.20 ▲	0.65	30,500	30,700	30,400	11,310	347,217,000
21/12/2018	30,500	0.40 ▲	1.31	30,100	30,950	30,100	14,120	430,660,000
20/12/2018	30,100	-0.90 ▼	-2.99	31,000	31,000	30,100	5,300	159,530,000
19/12/2018	31,000	0.50 ▲	1.61	30,500	31,900	30,500	22,190	687,890,000
18/12/2018	30,500	-0.20 ▼	-0.66	30,700	30,500	30,100	1,550	47,275,000
17/12/2018	30,700	0.20 ▲	0.65	30,700	30,900	30,700	910	27,937,000
16/12/2018	30,700	-0.05 ▼	-0.16	30,750	30,750	30,200	11,910	365,637,000
14/12/2018	30,700	-0.05 ▼	-0.16	30,750	30,750	30,200	11,910	365,637,000
13/12/2018	30,750	-0.15 ▼	-0.49	30,900	30,800	30,500	6,020	185,115,000
12/12/2018	30,900	0.10 ▲	0.32	30,800	30,900	29,600	7,410	228,969,000
11/12/2018	30,800	-0.10 ▼	-0.32	30,900	31,600	28,850	12,270	377,916,000
10/12/2018	30,900	0.55 ▲	1.78	30,350	30,900	30,500	37,200	1,149,480,000
08/12/2018	30,350	-0.35 ▼	-1.15	30,700	30,900	30,300	670	20,334,500
07/12/2018	30,350	-0.35 ▼	-1.15	30,700	30,900	30,300	670	20,334,500
06/12/2018	30,700	-0.20 ▼	-0.65	30,900	30,800	30,300	3,810	116,967,000
05/12/2018	30,900	-0.10 ▼	-0.32	31,000	31,000	30,300	880	27,192,000
04/12/2018	31,000	-0.50 ▼	-1.61	31,500	31,800	31,000	3,210	99,510,000
03/12/2018	31,500	1.00 ▲	3.17	30,500	32,000	30,500	15,890	500,535,000
30/11/2018	30,500	-0.55 ▼	-1.80	31,050	31,500	30,500	9,700	295,850,000
29/11/2018	31,050	-0.25 ▼	-0.81	31,300	32,000	31,050	11,840	367,632,000
28/11/2018	31,300	0.20 ▲	0.64	31,100	33,000	31,100	10,230	320,199,000
27/11/2018	31,100	0.70 ▲	2.25	30,400	32,400	30,550	31,660	984,626,000
26/11/2018	30,400	-0.30 ▼	-0.99	30,700	31,000	28,600	36,560	1,111,424,000
25/11/2018	30,700	0.20 ▲	0.65	30,500	31,050	30,500	76,940	2,362,058,000
23/11/2018	30,700	0.20 ▲	0.65	30,500	31,050	30,500	76,940	2,362,058,000
22/11/2018	31,000	0.90 ▲	2.90	30,100	31,100	30,300	33,410	1,035,710,000
21/11/2018	30,100	-0.20 ▼	-0.66	30,300	30,950	30,000	21,150	636,615,000
20/11/2018	30,300	-0.20 ▼	-0.66	30,300	30,350	29,500	21,740	658,722,000
19/11/2018	30,300	-0.30 ▼	-0.99	30,300	31,000	30,000	2,560	77,568,000
16/11/2018	30,300	0.50 ▲	1.65	29,800	30,450	29,600	29,170	883,851,000
15/11/2018	29,800	0.80 ▲	2.68	29,000	29,900	29,100	58,760	1,751,048,000
14/11/2018	29,000	-0.20 ▼	-0.69	29,200	29,250	29,000	19,290	559,410,000
13/11/2018	29,200	0.10 ▲	0.34	29,200	29,300	29,200	23,280	679,776,000
12/11/2018	29,200	0.15 ▲	0.51	29,050	29,500	29,050	40,850	1,192,820,000
09/11/2018	29,050	-0.25 ▼	-0.86	29,300	29,200	29,000	54,260	1,576,253,000
08/11/2018	29,300	0.10 ▲	0.34	29,200	29,500	29,100	3,050	89,365,000
07/11/2018	29,200	0.15 ▲	0.51	29,050	29,500	29,050	10,480	306,016,000
06/11/2018	29,050	0.25 ▲	0.86	28,800	29,200	28,700	26,570	771,858,500
05/11/2018	28,800	0.25 ▲	0.87	28,550	28,900	28,550	4,120	118,656,000
02/11/2018	28,550	-0.35 ▼	-1.23	28,900	28,900	28,550	4,090	116,769,500
01/11/2018	28,900	0.30 ▲	1.04	28,600	28,950	27,800	4,210	121,669,000
31/10/2018	28,600	-0.15 ▼	-0.52	28,750	28,950	28,550	13,030	372,658,000
30/10/2018	28,750	-0.05 ▼	-0.17	28,800	28,800	28,750	1,070	30,762,500
29/10/2018	28,800	0.30 ▲	1.04	28,500	29,000	28,500	28,510	821,088,000
27/10/2018	28,500	0.10 ▲	0.35	28,500	28,950	28,350	47,290	1,347,765,000
26/10/2018	28,500	0.10 ▲	0.35	28,500	28,950	28,350	47,290	1,347,765,000
25/10/2018	28,500	-0.10 ▼	-0.35	28,500	28,500	28,200	24,440	696,540,000
24/10/2018	28,500	0.15 ▲	0.53	28,350	28,900	28,350	49,310	1,405,335,000
23/10/2018	28,350	0.05 ▲	0.18	28,300	28,950	28,300	10,610	300,793,500
22/10/2018	28,300	-0.70 ▼	-2.47	29,000	29,400	28,200	2,560	72,448,000
21/10/2018	29,000	-0.35 ▼	-1.21	29,000	29,000	27,250	15,990	463,710,000
19/10/2018	29,000	-0.35 ▼	-1.21	29,000	29,000	27,250	15,990	463,710,000
18/10/2018	29,000	-0.20 ▼	-0.69	29,200	29,200	28,900	16,320	473,280,000
17/10/2018	29,200	-0.35 ▼	-1.20	29,550	29,550	28,950	33,100	966,520,000
16/10/2018	29,550	0.40 ▲	1.35	29,150	29,800	28,900	5,650	166,957,500
15/10/2018	29,150	0.05 ▲	0.17	29,100	30,500	29,100	29,530	860,799,500
13/10/2018	29,200	-0.20 ▼	-0.68	29,200	29,200	28,900	23,320	680,944,000
12/10/2018	29,200	-0.20 ▼	-0.68	29,200	29,200	28,900	23,320	680,944,000
11/10/2018	29,200	-0.10 ▼	-0.34	29,300	29,750	28,600	108,130	3,157,396,000
10/10/2018	29,300	0.20 ▲	0.68	29,100	29,800	29,100	21,340	625,262,000
09/10/2018	29,100	0.05 ▲	0.17	29,100	30,000	29,000	21,390	622,449,000
08/10/2018	29,100	0.35 ▲	1.20	28,750	29,450	28,750	50,690	1,475,079,000
07/10/2018	28,750	-0.85 ▼	-2.96	29,600	29,350	28,600	2,870	82,512,500
05/10/2018	28,750	-0.85 ▼	-2.96	29,600	29,350	28,600	2,870	82,512,500
04/10/2018	29,600	0.80 ▲	2.70	28,800	29,900	28,750	6,150	182,040,000
03/10/2018	28,800	-0.05 ▼	-0.17	28,800	29,900	28,600	8,610	247,968,000
02/10/2018	28,800	0.05 ▲	0.17	28,750	29,700	28,500	6,090	175,392,000
01/10/2018	28,750	-0.35 ▼	-1.22	29,100	30,100	28,750	15,360	441,600,000
30/09/2018	29,100	-0.45 ▼	-1.55	29,550	30,100	29,100	14,120	410,892,000
28/09/2018	29,100	-0.45 ▼	-1.55	29,550	30,100	29,100	14,120	410,892,000
27/09/2018	29,550	-0.45 ▼	-1.52	30,000	30,700	29,500	19,050	562,927,500
26/09/2018	30,000	1.00 ▲	3.33	29,000	30,750	29,000	62,780	1,883,400,000
25/09/2018	29,000	1.00 ▲	3.45	28,000	29,000	28,000	93,530	2,712,370,000
24/09/2018	28,000	-0.30 ▼	-1.07	28,300	28,800	27,700	22,920	641,760,000
21/09/2018	28,300	0.10 ▲	0.35	28,200	28,850	28,000	3,120	88,296,000
20/09/2018	28,200	0.80 ▲	2.84	27,400	28,850	27,400	35,690	1,006,458,000
19/09/2018	27,400	0.30 ▲	1.09	27,100	27,450	27,100	23,580	646,092,000
18/09/2018	27,100	-0.20 ▼	-0.74	27,300	27,500	26,800	36,570	991,047,000
17/09/2018	27,300	0.10 ▲	0.37	27,200	27,700	26,900	5,710	155,883,000
14/09/2018	27,200	-0.10 ▼	-0.37	27,300	27,200	26,650	8,090	220,048,000
13/09/2018	27,300	-0.50 ▼	-1.83	27,300	27,400	26,800	9,310	254,163,000
12/09/2018	27,300	-0.05 ▼	-0.18	27,350	27,300	27,200	1,050	28,665,000
11/09/2018	27,350	0.45 ▲	1.65	26,900	27,350	26,800	7,910	216,338,500
10/09/2018	26,900	0.10 ▲	0.37	26,900	27,000	26,800	6,900	185,610,000
09/09/2018	26,900	0.15 ▲	0.56	26,750	26,900	26,800	520	13,988,000
07/09/2018	26,900	0.15 ▲	0.56	26,750	26,900	26,800	520	13,988,000
06/09/2018	26,750	-0.15 ▼	-0.56	26,900	26,900	26,400	18,540	495,945,000
05/09/2018	26,900	-0.10 ▼	-0.37	27,000	27,000	26,600	9,710	261,199,000
04/09/2018	27,000	0.20 ▲	0.74	26,800	27,150	27,000	5,840	157,680,000
03/09/2018	26,800	0.30 ▲	1.12	26,500	27,100	26,600	8,230	220,564,000
31/08/2018	26,800	0.30 ▲	1.12	26,500	27,100	26,600	8,230	220,564,000
30/08/2018	26,500	0.10 ▲	0.38	26,400	26,650	26,200	64,740	1,715,610,000
29/08/2018	26,400	-0.10 ▼	-0.38	26,500	26,600	26,400	50,690	1,338,216,000
28/08/2018	26,500	-0.20 ▼	-0.75	26,700	27,000	26,200	54,400	1,441,600,000
27/08/2018	26,700	-0.25 ▼	-0.94	26,950	26,950	26,700	38,240	1,021,008,000
26/08/2018	26,950	-0.20 ▼	-0.74	27,150	27,900	26,850	31,370	845,421,500
24/08/2018	26,950	-0.20 ▼	-0.74	27,150	27,900	26,850	31,370	845,421,500
23/08/2018	27,150	-0.25 ▼	-0.92	27,400	27,600	27,150	35,180	955,137,000
22/08/2018	27,400	-0.35 ▼	-1.28	27,750	27,700	27,400	37,630	1,031,062,000
21/08/2018	27,750	0.05 ▲	0.18	27,700	27,800	27,700	33,650	933,787,500
20/08/2018	27,700	-0.50 ▼	-1.81	28,200	28,100	27,700	28,100	778,370,000
17/08/2018	28,200	0.30 ▲	1.06	27,900	28,200	27,900	41,540	1,171,428,000
16/08/2018	27,900	0.30 ▲	1.08	27,600	27,900	27,500	20,640	575,856,000
15/08/2018	27,600	-0.10 ▼	-0.36	27,700	27,700	27,600	11,100	306,360,000
14/08/2018	27,700	-0.20 ▼	-0.72	27,900	27,800	27,600	7,360	203,872,000
13/08/2018	27,900	-0.40 ▼	-1.43	27,900	27,900	27,500	8,860	247,194,000
10/08/2018	27,900	-0.20 ▼	-0.72	27,900	28,450	27,700	9,280	258,912,000
09/08/2018	27,900	-0.05 ▼	-0.18	27,950	28,000	27,850	9,500	265,050,000
08/08/2018	27,950	0.25 ▲	0.89	27,700	27,950	27,600	44,150	1,233,992,500
07/08/2018	27,700	0.10 ▲	0.36	27,700	28,000	27,700	11,750	325,475,000
06/08/2018	27,700	0.05 ▲	0.18	27,650	27,900	27,650	11,770	326,029,000
03/08/2018	27,650	-0.20 ▼	-0.72	27,850	27,950	27,250	1,380	38,157,000
02/08/2018	27,850	0.25 ▲	0.90	27,600	28,000	27,500	11,820	329,187,000
01/08/2018	27,600	-0.10 ▼	-0.36	27,700	27,600	27,400	20,000	552,000,000
31/07/2018	27,700	0.35 ▲	1.26	27,350	28,100	27,100	10,120	280,324,000
30/07/2018	27,350	-0.45 ▼	-1.65	27,800	27,600	27,350	15,420	421,737,000
29/07/2018	27,800	-0.20 ▼	-0.72	28,000	28,400	27,300	9,580	266,324,000
27/07/2018	27,800	-0.20 ▼	-0.72	28,000	28,400	27,300	9,580	266,324,000
26/07/2018	28,000	0.70 ▲	2.50	27,300	28,000	27,200	26,500	742,000,000
25/07/2018	27,300	-0.20 ▼	-0.73	27,500	27,800	27,300	26,330	718,809,000
24/07/2018	27,500	-0.40 ▼	-1.45	27,500	27,500	27,100	5,800	159,500,000
23/07/2018	27,500	-0.50 ▼	-1.82	28,000	28,000	27,200	12,350	339,625,000
22/07/2018	28,000	-0.30 ▼	-1.07	28,000	28,000	27,700	130	3,640,000
20/07/2018	28,000	-0.30 ▼	-1.07	28,000	28,000	27,700	130	3,640,000
19/07/2018	28,000	1.10 ▲	3.93	26,900	28,300	26,900	23,840	667,520,000
18/07/2018	26,900	-0.40 ▼	-1.49	27,300	27,400	26,400	2,560	68,864,000
17/07/2018	27,300	1.40 ▲	5.13	25,900	27,650	26,000	24,660	673,218,000
16/07/2018	25,900	0.35 ▲	1.35	25,550	26,600	24,250	32,440	840,196,000
15/07/2018	25,550	-1.35 ▼	-5.28	26,900	26,900	25,100	5,040	128,772,000
13/07/2018	25,550	-1.35 ▼	-5.28	26,900	26,900	25,100	5,040	128,772,000
12/07/2018	26,900	-1.15 ▼	-4.28	26,900	26,900	25,700	1,890	50,841,000
11/07/2018	26,900	-0.10 ▼	-0.37	27,000	27,200	26,350	3,940	105,986,000
10/07/2018	26,900	-0.10 ▼	-0.37	27,000	27,200	26,350	3,940	105,986,000
09/07/2018	27,000	0.70 ▲	2.59	26,300	27,200	24,800	2,570	69,390,000
08/07/2018	26,300	0.90 ▲	3.42	25,400	26,500	24,300	950	24,985,000
06/07/2018	26,300	0.90 ▲	3.42	25,400	26,500	24,300	950	24,985,000
05/07/2018	25,400	-1.60 ▼	-6.30	27,000	27,000	25,400	5,090	129,286,000
04/07/2018	27,000	0.80 ▲	2.96	26,700	27,600	27,000	980	26,460,000
03/07/2018	28,700	-0.85 ▼	-2.96	29,550	29,000	28,050	36,090	1,035,783,000
02/07/2018	29,550	-0.35 ▼	-1.18	29,900	29,900	27,900	21,130	624,391,500
01/07/2018	29,900	0.60 ▲	2.01	29,300	0	0	490	14,651,000
29/06/2018	29,900	0.60 ▲	2.01	29,300	29,950	29,000	490	14,651,000
28/06/2018	29,300	-0.60 ▼	-2.05	29,900	29,900	29,300	16,180	474,074,000
27/06/2018	29,900	0.25 ▲	0.84	29,900	30,150	29,500	1,160	34,684,000
26/06/2018	29,900	-0.10 ▼	-0.33	30,000	30,100	29,300	2,060	61,594,000
25/06/2018	30,000	0.60 ▲	2.00	29,400	30,000	29,200	54,160	1,624,800,000
22/06/2018	29,400	0.60 ▲	2.04	28,800	29,400	28,850	1,610	47,334,000
21/06/2018	28,800	-0.50 ▼	-1.74	29,300	29,300	28,800	6,320	182,016,000
20/06/2018	29,300	0.40 ▲	1.37	28,900	29,300	29,150	5,890	172,577,000
19/06/2018	28,900	0.05 ▲	0.17	28,900	29,450	28,900	45,670	1,319,863,000
18/06/2018	28,900	0.10 ▲	0.35	28,900	29,500	28,500	52,310	1,511,759,000
15/06/2018	28,900	-0.40 ▼	-1.38	29,300	29,300	28,600	25,580	739,262,000
14/06/2018	29,300	0.60 ▲	2.05	28,700	30,450	28,400	17,610	515,973,000
13/06/2018	28,700	0.40 ▲	1.39	28,300	28,800	28,500	14,420	413,854,000
12/06/2018	28,300	0.10 ▲	0.35	28,200	28,700	27,700	73,350	2,075,805,000
11/06/2018	28,200	-0.15 ▼	-0.53	28,350	28,600	27,550	46,230	1,303,686,000
10/06/2018	28,350	0.35 ▲	1.23	28,000	28,500	28,000	13,540	383,859,000
08/06/2018	28,350	0.35 ▲	1.23	28,000	28,500	28,000	13,540	383,859,000
07/06/2018	28,000	0.10 ▲	0.36	28,000	28,100	28,000	18,350	513,800,000
06/06/2018	28,000	-0.25 ▼	-0.89	28,250	28,300	28,000	5,680	159,040,000
05/06/2018	28,250	0.00 ■■	0.00	28,250	28,250	28,250	80	2,260,000
04/06/2018	28,250	0.35 ▲	1.24	27,900	28,400	27,100	80	2,260,000
03/06/2018	27,900	-0.10 ▼	-0.36	28,000	28,300	27,700	940	26,226,000
01/06/2018	27,900	-0.10 ▼	-0.36	28,000	28,300	27,700	940	26,226,000
31/05/2018	28,000	0.10 ▲	0.36	27,900	28,000	27,450	23,440	656,320,000
30/05/2018	27,900	-0.20 ▼	-0.72	28,100	27,900	26,500	2,250	62,775,000
29/05/2018	28,100	0.70 ▲	2.49	27,400	28,500	27,000	2,200	61,820,000
28/05/2018	27,400	-0.65 ▼	-2.37	28,050	27,500	27,000	45,560	1,248,344,000
27/05/2018	28,050	-0.30 ▼	-1.07	28,350	28,700	28,050	120,620	3,383,391,000
25/05/2018	28,050	-0.30 ▼	-1.07	28,350	28,700	28,050	120,620	3,383,391,000
24/05/2018	28,350	0.05 ▲	0.18	28,300	28,800	28,100	5,140	145,719,000
23/05/2018	28,300	-0.20 ▼	-0.71	28,500	28,500	28,050	3,630	102,729,000
22/05/2018	28,500	-0.45 ▼	-1.58	28,950	28,950	28,300	22,080	629,280,000
21/05/2018	28,950	0.35 ▲	1.21	28,600	30,100	28,550	3,460	100,167,000
18/05/2018	28,600	0.05 ▲	0.17	28,550	28,800	28,550	30,630	876,018,000
17/05/2018	28,550	0.05 ▲	0.18	28,550	28,600	28,050	29,970	855,643,500
16/05/2018	28,550	-0.30 ▼	-1.05	28,850	28,900	28,550	1,300	37,115,000
15/05/2018	28,850	0.20 ▲	0.69	28,650	28,850	28,400	11,340	327,159,000
14/05/2018	28,650	0.00 ■■	0.00	28,650	28,650	28,650	130	3,724,500
13/05/2018	28,650	-0.10 ▼	-0.35	28,650	28,650	28,500	15,310	438,631,500
11/05/2018	28,650	-0.10 ▼	-0.35	28,650	28,650	28,500	15,310	438,631,500
10/05/2018	28,650	-0.05 ▼	-0.17	28,700	28,700	28,350	84,630	2,424,649,500
09/05/2018	28,700	0.15 ▲	0.52	28,550	28,900	28,500	62,550	1,795,185,000
08/05/2018	28,550	0.15 ▲	0.53	28,550	28,800	28,500	63,650	1,817,207,500
07/05/2018	28,550	-0.15 ▼	-0.53	28,700	28,800	28,500	13,370	381,713,500
04/05/2018	28,700	0.25 ▲	0.87	28,450	28,900	28,500	10,410	298,767,000
03/05/2018	28,450	0.15 ▲	0.53	28,300	28,950	28,300	51,240	1,457,778,000
02/05/2018	28,300	-1.20 ▼	-4.24	29,500	29,350	28,300	2,640	74,712,000
30/04/2018	29,500	1.50 ▲	5.08	28,000	29,500	28,000	214,690	6,333,355,000
27/04/2018	29,500	1.50 ▲	5.08	28,000	29,500	28,000	214,690	6,333,355,000
26/04/2018	28,000	-0.40 ▼	-1.43	28,400	29,200	28,000	99,470	2,785,160,000
25/04/2018	28,400	-0.10 ▼	-0.35	28,500	29,000	28,300	51,570	1,464,588,000
24/04/2018	28,400	-0.10 ▼	-0.35	28,500	29,000	28,300	51,570	1,464,588,000
23/04/2018	28,500	-0.50 ▼	-1.75	29,000	29,350	28,500	49,370	1,407,045,000
20/04/2018	29,000	0.55 ▲	1.90	28,450	29,500	28,450	38,100	1,104,900,000
19/04/2018	28,450	-0.45 ▼	-1.58	28,900	29,600	28,450	16,780	477,391,000
18/04/2018	28,900	-0.90 ▼	-3.11	29,800	30,400	28,900	53,610	1,549,329,000
15/04/2018	28,950	0.45 ▲	1.55	28,500	29,000	28,500	27,220	788,019,000
13/04/2018	28,950	0.45 ▲	1.55	28,500	29,000	28,500	27,220	788,019,000
12/04/2018	28,500	-0.50 ▼	-1.75	29,000	29,000	28,500	25,920	738,720,000
11/04/2018	29,000	-0.30 ▼	-1.03	29,300	29,200	28,700	16,800	487,200,000
10/04/2018	29,300	-0.10 ▼	-0.34	29,400	29,300	28,900	11,470	336,071,000
09/04/2018	29,400	-0.10 ▼	-0.34	29,500	29,500	29,400	7,200	211,680,000
08/04/2018	29,500	0.10 ▲	0.34	29,400	29,550	29,400	49,110	1,448,745,000
06/04/2018	29,500	0.10 ▲	0.34	29,400	29,550	29,400	49,110	1,448,745,000
05/04/2018	29,400	0.60 ▲	2.04	28,800	29,500	29,000	16,400	482,160,000
04/04/2018	28,800	0.30 ▲	1.04	28,500	29,250	28,500	27,760	799,488,000
03/04/2018	28,500	0.20 ▲	0.70	28,500	28,950	28,400	32,540	927,390,000
02/04/2018	28,500	-0.30 ▼	-1.05	28,800	29,000	28,400	83,200	2,371,200,000
30/03/2018	28,800	-0.55 ▼	-1.91	29,350	29,400	28,450	80,370	2,314,656,000
29/03/2018	29,350	-0.05 ▼	-0.17	29,400	29,350	28,500	22,690	665,951,500
28/03/2018	29,400	-0.05 ▼	-0.17	29,450	29,500	28,600	8,980	264,012,000
27/03/2018	29,450	-0.05 ▼	-0.17	29,500	29,600	28,800	22,250	655,262,500
26/03/2018	29,500	-0.15 ▼	-0.51	29,650	29,500	29,100	3,670	108,265,000
23/03/2018	29,650	-0.05 ▼	-0.17	29,700	29,650	29,000	3,610	107,036,500
22/03/2018	29,700	-0.35 ▼	-1.18	30,050	30,000	29,200	21,340	633,798,000
21/03/2018	30,050	-0.35 ▼	-1.16	30,400	30,400	29,750	31,600	949,580,000
20/03/2018	30,400	0.40 ▲	1.32	30,000	30,400	29,650	52,200	1,586,880,000
19/03/2018	30,000	0.80 ▲	2.67	30,000	30,200	30,000	16,570	497,100,000
16/03/2018	30,000	-0.35 ▼	-1.17	30,350	30,300	30,000	13,740	412,200,000
15/03/2018	30,350	1.15 ▲	3.79	29,200	30,900	29,050	34,940	1,060,429,000
14/03/2018	29,200	-0.60 ▼	-2.05	29,800	29,800	29,200	26,550	775,260,000
13/03/2018	29,800	-0.05 ▼	-0.17	29,800	29,850	29,100	22,540	671,692,000
12/03/2018	29,800	0.10 ▲	0.34	29,700	30,000	29,500	12,960	386,208,000
09/03/2018	29,550	-0.15 ▼	-0.51	29,700	30,000	29,500	22,460	663,693,000
08/03/2018	29,700	-0.40 ▼	-1.35	30,100	30,950	29,700	16,030	476,091,000
07/03/2018	30,100	-0.20 ▼	-0.66	30,300	31,300	30,100	21,820	656,782,000
06/03/2018	30,300	0.40 ▲	1.32	29,900	30,300	29,600	52,050	1,577,115,000
05/03/2018	29,900	0.10 ▲	0.33	29,800	30,100	29,700	24,550	734,045,000
02/03/2018	29,800	0.15 ▲	0.50	29,650	29,800	29,200	4,810	143,338,000
01/03/2018	29,650	0.25 ▲	0.84	29,400	29,850	28,850	42,640	1,264,276,000
28/02/2018	29,400	-0.20 ▼	-0.68	29,600	30,400	29,400	122,420	3,599,148,000
27/02/2018	29,600	-0.40 ▼	-1.35	30,000	30,200	29,600	19,730	584,008,000
26/02/2018	30,000	-0.20 ▼	-0.67	30,200	31,000	30,000	14,400	432,000,000
23/02/2018	30,200	0.50 ▲	1.66	29,700	30,300	29,700	16,860	509,172,000
22/02/2018	29,700	-1.20 ▼	-4.04	30,900	30,700	29,700	20,230	600,831,000
21/02/2018	30,900	0.20 ▲	0.65	30,700	31,300	30,100	12,260	378,834,000
14/02/2018	30,700	0.90 ▲	2.93	29,800	31,400	29,800	12,460	382,522,000
13/02/2018	30,700	0.90 ▲	2.93	29,800	31,400	29,800	12,460	382,522,000
12/02/2018	29,800	-0.90 ▼	-3.02	30,700	30,700	29,000	71,350	2,126,230,000
09/02/2018	30,700	1.30 ▲	4.23	29,400	30,700	28,600	12,170	373,619,000
08/02/2018	29,400	0.30 ▲	1.02	29,100	29,800	29,000	43,210	1,270,374,000
07/02/2018	29,100	-0.20 ▼	-0.69	29,300	29,900	29,000	28,350	824,985,000
06/02/2018	28,200	-1.10 ▼	-3.90	29,300	0	0	124,250	3,503,850,000
05/02/2018	29,300	-0.90 ▼	-3.07	30,200	30,300	29,100	90,100	2,639,930,000
02/02/2018	30,200	-0.20 ▼	-0.66	30,400	30,900	30,200	21,030	635,106,000
01/02/2018	30,400	-0.60 ▼	-1.97	31,000	31,450	30,000	56,800	1,726,720,000
31/01/2018	31,000	-0.95 ▼	-3.06	31,950	31,950	31,000	105,550	3,272,050,000
30/01/2018	31,950	0.85 ▲	2.66	31,100	31,950	30,800	40,130	1,282,153,500
29/01/2018	31,100	-0.20 ▼	-0.64	31,300	31,850	30,700	97,320	3,026,652,000
26/01/2018	31,300	-0.05 ▼	-0.16	31,350	31,700	31,000	107,890	3,376,957,000
25/01/2018	31,350	-0.65 ▼	-2.07	32,000	32,000	31,200	137,340	4,305,609,000
24/01/2018	33,900	0.70 ▲	2.06	33,200	32,200	31,300	46,060	1,561,434,000
22/01/2018	31,600	-1.20 ▼	-3.80	33,200	32,200	31,300	325,190	10,276,004,000
21/01/2018	33,200	0.10 ▲	0.30	33,100	33,200	32,750	43,710	1,451,172,000
19/01/2018	33,200	0.10 ▲	0.30	33,100	33,200	32,750	43,710	1,451,172,000
18/01/2018	33,100	0.20 ▲	0.60	32,900	33,100	32,300	73,020	2,416,962,000
17/01/2018	32,900	-0.30 ▼	-0.91	33,200	33,300	32,700	90,900	2,990,610,000
16/01/2018	33,200	-0.10 ▼	-0.30	33,300	33,550	33,000	75,610	2,510,252,000
15/01/2018	33,300	-0.10 ▼	-0.30	33,400	33,600	33,200	39,560	1,317,348,000
12/01/2018	33,400	-0.60 ▼	-1.80	34,000	34,200	33,400	82,100	2,742,140,000
11/01/2018	34,000	0.30 ▲	0.88	33,700	34,200	33,500	48,460	1,647,640,000
10/01/2018	33,700	0.50 ▲	1.48	33,200	34,000	33,150	57,960	1,953,252,000
09/01/2018	33,200	0.10 ▲	0.30	33,100	33,400	33,000	59,760	1,984,032,000
08/01/2018	33,100	-0.10 ▼	-0.30	33,100	33,400	33,000	57,000	1,886,700,000
05/01/2018	33,100	-0.15 ▼	-0.45	33,250	33,350	33,100	73,210	2,423,251,000
04/01/2018	33,250	0.15 ▲	0.45	33,100	33,300	33,000	57,430	1,909,547,500
03/01/2018	33,100	-0.30 ▼	-0.91	33,400	33,400	32,850	66,290	2,194,199,000
02/01/2018	33,400	0.30 ▲	0.90	33,100	33,500	32,800	52,600	1,756,840,000
01/01/2018	33,100	0.10 ▲	0.30	33,000	33,600	33,000	19,180	634,858,000
29/12/2017	33,100	0.10 ▲	0.30	33,000	33,600	33,000	19,180	634,858,000
28/12/2017	33,000	-0.10 ▼	-0.30	33,100	33,100	32,800	46,590	1,537,470,000
27/12/2017	33,100	0.10 ▲	0.30	33,000	33,200	32,500	105,270	3,484,437,000
26/12/2017	33,000	-0.70 ▼	-2.12	33,700	33,650	33,000	60,740	2,004,420,000
25/12/2017	33,700	0.40 ▲	1.19	33,300	33,700	33,000	17,530	590,761,000
24/12/2017	33,300	-0.15 ▼	-0.45	33,450	33,500	33,050	44,760	1,490,508,000
22/12/2017	33,300	-0.15 ▼	-0.45	33,450	33,500	33,050	44,760	1,490,508,000
21/12/2017	33,450	-0.20 ▼	-0.60	33,650	34,000	33,400	29,060	972,057,000
20/12/2017	33,650	-0.75 ▼	-2.23	34,400	34,800	33,550	22,050	741,982,500
19/12/2017	33,250	0.05 ▲	0.15	33,200	33,250	33,200	71,380	2,373,385,000
18/12/2017	33,500	0.30 ▲	0.90	33,200	33,500	33,500	2,000	67,000,000
17/12/2017	33,200	-0.50 ▼	-1.51	33,700	33,800	33,000	46,390	1,540,148,000
15/12/2017	33,700	0.50 ▲	1.48	33,200	33,700	33,100	28,940	975,278,000
14/12/2017	33,200	0.20 ▲	0.60	33,000	33,500	33,000	34,210	1,135,772,000
13/12/2017	33,000	0.20 ▲	0.61	32,800	33,400	32,000	63,130	2,083,290,000
12/12/2017	33,400	0.60 ▲	1.80	32,800	33,400	32,800	3,990	133,266,000
11/12/2017	33,500	0.20 ▲	0.60	33,300	33,500	33,300	1,010	33,835,000
10/12/2017	33,300	-0.25 ▼	-0.75	33,550	33,850	33,300	21,510	716,283,000
08/12/2017	33,550	-0.35 ▼	-1.04	33,900	33,950	33,500	24,770	831,033,500
07/12/2017	33,550	-0.30 ▼	-0.89	33,900	33,950	33,500	21,070	706,898,500
05/12/2017	33,700	-0.90 ▼	-2.60	34,500	34,500	33,700	75,380	2,540,306,000
04/12/2017	34,600	0.20 ▲	0.58	34,500	34,850	34,500	52,920	1,831,032,000
01/12/2017	34,400	0.00 ■■	0.00	34,200	34,500	34,100	58,800	2,022,720,000
30/11/2017	34,400	-0.40 ▼	-1.15	34,700	34,900	34,000	69,360	2,385,984,000
29/11/2017	34,800	-0.30 ▼	-0.85	35,000	35,100	34,800	65,150	2,267,220,000
28/11/2017	35,100	-0.40 ▼	-1.13	35,900	35,900	35,100	55,160	1,936,116,000
27/11/2017	35,500	1.60 ▲	4.72	34,200	36,000	34,200	113,540	4,030,670,000
24/11/2017	33,900	0.45 ▲	1.35	33,500	33,900	33,200	46,060	1,561,434,000
23/11/2017	33,450	0.00 ■■	0.00	33,450	33,450	33,150	69,940	2,339,493,000
22/11/2017	33,450	0.45 ▲	1.36	33,100	33,500	33,000	46,240	1,546,728,000
21/11/2017	33,000	-0.55 ▼	-1.64	33,450	33,650	33,000	88,750	2,928,750,000
20/11/2017	33,550	-0.05 ▼	-0.15	33,500	33,600	33,450	34,430	1,155,126,500
17/11/2017	33,600	0.15 ▲	0.45	33,750	33,850	33,450	54,210	1,821,456,000
16/11/2017	33,450	-0.05 ▼	-0.15	33,700	33,800	33,450	65,450	2,189,302,500
15/11/2017	33,500	-0.20 ▼	-0.59	33,700	33,700	33,400	88,910	2,978,485,000
14/11/2017	33,700	0.00 ■■	0.00	33,900	33,900	33,400	32,100	1,081,770,000
13/11/2017	33,700	0.00 ■■	0.00	34,000	34,000	33,600	30,840	1,039,308,000
10/11/2017	33,700	0.10 ▲	0.30	33,500	34,350	33,500	122,920	4,142,404,000
09/11/2017	33,600	-0.20 ▼	-0.59	33,800	34,100	33,400	55,250	1,856,400,000
08/11/2017	33,800	0.00 ■■	0.00	33,950	34,150	33,800	49,500	1,673,100,000
07/11/2017	33,800	0.30 ▲	0.90	33,500	33,800	33,400	52,610	1,778,218,000
06/11/2017	33,500	0.70 ▲	2.13	33,000	33,900	33,000	69,920	2,342,320,000
03/11/2017	32,800	0.20 ▲	0.61	32,800	32,800	32,000	102,100	3,348,880,000
02/11/2017	32,600	-1.75 ▼	-5.09	34,250	34,600	32,000	187,990	6,128,474,000
01/11/2017	34,350	0.25 ▲	0.73	34,600	34,600	34,000	27,400	941,190,000
31/10/2017	34,100	-0.60 ▼	-1.73	35,500	35,500	34,000	97,320	3,318,612,000
30/10/2017	34,700	-1.00 ▼	-2.80	35,300	35,900	34,200	161,260	5,595,722,000
27/10/2017	35,700	0.20 ▲	0.56	35,900	35,900	35,300	47,540	1,697,178,000
26/10/2017	35,500	0.15 ▲	0.42	35,350	36,200	35,100	230,520	8,183,460,000
25/10/2017	35,350	0.35 ▲	1.00	35,000	36,000	34,800	109,490	3,870,471,500
24/10/2017	35,000	-0.20 ▼	-0.57	35,200	35,900	34,500	139,520	4,883,200,000
23/10/2017	35,200	-0.70 ▼	-1.95	36,000	36,750	35,200	193,120	6,797,824,000
20/10/2017	35,900	-0.30 ▼	-0.83	37,100	37,200	35,900	444,720	15,965,448,000
19/10/2017	36,200	2.35 ▲	6.94	36,200	36,200	36,200	58,090	2,102,858,000
18/10/2017	33,850	-0.30 ▼	-0.88	34,150	34,150	33,200	37,800	1,279,530,000
17/10/2017	34,150	0.05 ▲	0.15	34,100	34,300	33,800	32,670	1,115,680,500
16/10/2017	34,100	-0.10 ▼	-0.29	34,400	34,400	34,100	26,890	916,949,000
13/10/2017	34,200	0.00 ■■	0.00	34,500	34,600	34,000	45,290	1,548,918,000
12/10/2017	34,200	-0.05 ▼	-0.15	34,150	34,600	34,150	29,800	1,019,160,000
11/10/2017	34,250	-0.75 ▼	-2.14	34,500	34,800	34,200	69,530	2,381,402,500
10/10/2017	35,000	0.00 ■■	0.00	35,100	35,300	34,700	42,280	1,479,800,000
09/10/2017	35,000	-0.10 ▼	-0.28	35,100	35,250	34,900	19,740	690,900,000
06/10/2017	35,100	-0.15 ▼	-0.43	35,250	35,500	34,700	34,940	1,226,394,000
05/10/2017	35,250	0.35 ▲	1.00	34,900	35,500	34,800	48,450	1,707,862,500
04/10/2017	34,900	-0.10 ▼	-0.29	35,000	35,000	34,800	20,700	722,430,000
03/10/2017	35,000	0.20 ▲	0.57	34,800	35,300	34,550	62,930	2,202,550,000
02/10/2017	34,800	-0.30 ▼	-0.85	35,450	35,450	34,700	55,490	1,931,052,000
29/09/2017	35,100	-0.20 ▼	-0.57	35,200	35,600	35,100	13,880	487,188,000
28/09/2017	35,300	-0.40 ▼	-1.12	35,900	35,900	35,200	37,520	1,324,456,000
27/09/2017	35,700	0.15 ▲	0.42	36,000	36,000	35,200	44,330	1,582,581,000
26/09/2017	35,550	-0.45 ▼	-1.25	36,000	36,200	35,300	82,890	2,946,739,500
25/09/2017	36,000	-0.30 ▼	-0.83	36,300	36,400	35,500	59,240	2,132,640,000
22/09/2017	36,300	0.00 ■■	0.00	36,600	36,600	36,000	54,640	1,983,432,000
21/09/2017	36,300	0.10 ▲	0.28	36,600	36,700	36,200	47,520	1,724,976,000
20/09/2017	36,200	-0.75 ▼	-2.03	36,900	36,900	36,000	78,550	2,843,510,000
19/09/2017	36,950	0.00 ■■	0.00	37,300	37,300	36,700	72,070	2,662,986,500
18/09/2017	36,950	0.25 ▲	0.68	36,700	37,100	36,700	27,130	1,002,453,500
15/09/2017	36,700	0.50 ▲	1.38	36,200	37,100	36,100	68,220	2,503,674,000
14/09/2017	36,200	-0.65 ▼	-1.76	36,700	36,700	36,200	17,420	630,604,000
13/09/2017	36,850	1.35 ▲	3.80	35,500	36,850	35,500	64,560	2,379,036,000
12/09/2017	35,500	-1.20 ▼	-3.27	36,600	36,800	35,050	161,710	5,740,705,000
11/09/2017	36,700	-0.40 ▼	-1.08	36,800	37,000	36,700	38,060	1,396,802,000
08/09/2017	37,100	-0.10 ▼	-0.27	37,000	37,300	36,950	40,740	1,511,454,000
07/09/2017	37,200	0.00 ■■	0.00	37,650	37,700	37,000	35,020	1,302,744,000
06/09/2017	37,200	-0.30 ▼	-0.80	37,600	37,600	37,100	27,810	1,034,532,000
05/09/2017	37,500	0.10 ▲	0.27	37,400	37,900	37,300	12,480	468,000,000
01/09/2017	37,400	-0.20 ▼	-0.53	37,900	37,900	37,400	2,910	108,834,000
31/08/2017	37,600	0.50 ▲	1.35	37,000	37,850	36,900	62,310	2,342,856,000
30/08/2017	37,100	-0.35 ▼	-0.93	37,500	37,500	36,800	48,420	1,796,382,000
29/08/2017	37,450	-0.35 ▼	-0.93	38,050	38,050	36,950	68,890	2,579,930,500
28/08/2017	37,800	0.10 ▲	0.27	38,100	38,100	37,500	45,080	1,704,024,000
25/08/2017	37,700	0.25 ▲	0.67	37,400	38,200	37,400	147,360	5,555,472,000
24/08/2017	37,450	0.90 ▲	2.46	36,900	37,600	36,800	166,640	6,240,668,000
23/08/2017	36,550	0.05 ▲	0.14	36,600	37,200	36,400	70,850	2,589,567,500
22/08/2017	36,500	0.20 ▲	0.55	36,050	36,800	36,000	93,420	3,409,830,000
21/08/2017	36,300	-0.20 ▼	-0.55	36,200	37,500	36,100	58,100	2,109,030,000
18/08/2017	36,500	-0.10 ▼	-0.27	36,200	36,900	36,200	79,430	2,899,195,000
17/08/2017	36,600	-1.00 ▼	-2.66	37,300	37,600	36,600	114,830	4,202,778,000
16/08/2017	37,600	0.00 ■■	0.00	37,600	37,800	37,400	29,940	1,125,744,000
15/08/2017	37,600	0.40 ▲	1.08	37,700	38,200	37,200	206,120	7,750,112,000
14/08/2017	37,200	0.90 ▲	2.48	36,100	37,400	36,100	179,390	6,673,308,000
11/08/2017	36,300	0.30 ▲	0.83	36,300	36,700	36,200	47,010	1,706,463,000
10/08/2017	36,000	0.65 ▲	1.84	35,350	36,200	35,350	88,400	3,182,400,000
09/08/2017	35,350	-1.15 ▼	-3.15	36,650	36,650	35,000	175,870	6,217,004,500
08/08/2017	36,500	0.00 ■■	0.00	36,300	37,250	36,300	88,830	3,242,295,000
07/08/2017	36,500	0.40 ▲	1.11	36,800	36,800	36,100	41,630	1,519,495,000
04/08/2017	36,100	-1.00 ▼	-2.70	37,100	37,450	35,900	124,660	4,500,226,000
03/08/2017	37,100	0.60 ▲	1.64	36,200	37,100	36,200	107,790	3,999,009,000
02/08/2017	36,500	-1.20 ▼	-3.18	37,700	37,700	36,500	88,000	3,212,000,000
01/08/2017	37,700	-0.10 ▼	-0.26	38,400	38,400	37,200	64,710	2,439,567,000
31/07/2017	37,800	1.00 ▲	2.72	37,000	38,000	36,200	187,410	7,084,098,000
28/07/2017	36,800	-0.15 ▼	-0.41	36,900	37,000	36,050	109,190	4,018,192,000
27/07/2017	36,950	1.20 ▲	3.36	36,500	37,500	35,800	251,540	9,294,403,000
26/07/2017	35,750	2.30 ▲	6.88	33,800	35,750	33,450	435,700	15,576,275,000
25/07/2017	33,450	0.45 ▲	1.36	33,000	33,700	32,900	65,570	2,193,316,500
24/07/2017	33,000	0.65 ▲	2.01	32,800	33,300	32,200	73,420	2,422,860,000
21/07/2017	32,350	-0.25 ▼	-0.77	32,700	32,850	32,150	55,290	1,788,631,500
20/07/2017	32,600	0.80 ▲	2.52	32,200	33,200	31,850	117,070	3,816,482,000
19/07/2017	31,800	-0.10 ▼	-0.31	31,500	32,100	31,500	28,270	898,986,000
18/07/2017	31,900	-0.80 ▼	-2.45	32,700	32,700	31,500	52,100	1,661,990,000
17/07/2017	32,700	-0.10 ▼	-0.30	32,700	32,900	31,800	67,550	2,208,885,000
14/07/2017	32,800	0.00 ■■	0.00	32,800	33,300	32,800	50,000	1,640,000,000
13/07/2017	32,800	-0.35 ▼	-1.06	32,900	33,150	32,800	25,320	830,496,000
12/07/2017	33,150	0.35 ▲	1.07	32,900	33,200	32,700	19,440	644,436,000
11/07/2017	32,800	0.45 ▲	1.39	32,500	32,800	32,300	57,950	1,900,760,000
10/07/2017	32,350	-0.80 ▼	-2.41	33,050	33,100	32,300	129,820	4,199,677,000
07/07/2017	33,150	-1.15 ▼	-3.35	34,450	34,450	33,150	107,330	3,557,989,500
06/07/2017	34,300	0.05 ▲	0.15	34,450	34,450	33,900	78,120	2,679,516,000
05/07/2017	34,250	0.45 ▲	1.33	33,550	34,550	33,550	96,830	3,316,427,500
04/07/2017	33,800	1.00 ▲	3.05	32,800	33,800	32,800	134,580	4,548,804,000
03/07/2017	32,800	-0.40 ▼	-1.20	33,350	33,350	32,600	85,990	2,820,472,000
30/06/2017	33,200	-0.30 ▼	-0.90	33,900	33,900	33,200	26,020	863,864,000
29/06/2017	33,500	0.20 ▲	0.60	33,500	33,900	33,000	55,790	1,868,965,000
28/06/2017	33,300	0.30 ▲	0.91	33,100	33,450	32,500	59,180	1,970,694,000
27/06/2017	33,000	-0.90 ▼	-2.65	34,200	34,200	32,600	96,680	3,190,440,000
26/06/2017	33,900	-0.50 ▼	-1.45	34,100	34,500	33,650	108,430	3,675,777,000
23/06/2017	34,400	-0.20 ▼	-0.58	34,600	34,600	33,900	63,810	2,195,064,000
22/06/2017	34,600	1.70 ▲	5.17	33,000	34,750	33,000	251,260	8,693,596,000
21/06/2017	32,900	1.00 ▲	3.13	32,400	32,900	31,900	243,480	8,010,492,000
20/06/2017	31,900	0.70 ▲	2.24	31,200	32,400	31,200	131,000	4,178,900,000
19/06/2017	31,200	0.20 ▲	0.65	31,000	31,200	30,850	51,340	1,601,808,000
16/06/2017	31,000	0.05 ▲	0.16	31,200	31,300	31,000	12,330	382,230,000
15/06/2017	30,950	0.45 ▲	1.48	30,500	30,950	30,400	49,470	1,531,096,500
14/06/2017	30,500	-1.10 ▼	-3.48	31,600	31,900	30,450	181,170	5,525,685,000
13/06/2017	31,600	0.00 ■■	0.00	31,250	31,850	31,250	28,680	906,288,000
12/06/2017	31,600	-0.35 ▼	-1.10	32,000	32,000	31,600	79,800	2,521,680,000
09/06/2017	31,950	-0.05 ▼	-0.16	32,000	32,300	31,950	76,280	2,437,146,000
08/06/2017	32,000	-0.20 ▼	-0.62	32,300	32,400	31,900	82,600	2,643,200,000
07/06/2017	32,200	0.90 ▲	2.88	31,850	32,900	31,450	160,930	5,181,946,000
06/06/2017	31,300	0.00 ■■	0.00	31,550	31,650	31,250	94,040	2,943,452,000
05/06/2017	31,300	1.00 ▲	3.30	30,500	31,800	30,350	189,170	5,921,021,000
02/06/2017	30,300	0.50 ▲	1.68	30,150	30,300	30,000	62,690	1,899,507,000
01/06/2017	29,800	0.20 ▲	0.68	29,550	30,000	29,550	53,130	1,583,274,000
31/05/2017	29,600	-0.40 ▼	-1.33	30,000	30,000	29,500	49,990	1,479,704,000
30/05/2017	30,000	-0.60 ▼	-1.96	30,900	30,900	30,000	39,730	1,191,900,000
29/05/2017	30,600	-0.80 ▼	-2.55	31,400	31,600	30,600	146,420	4,480,452,000
26/05/2017	31,400	1.90 ▲	6.44	29,500	31,500	29,350	178,820	5,614,948,000
25/05/2017	29,500	0.50 ▲	1.72	29,000	29,550	28,800	46,140	1,361,130,000
24/05/2017	29,000	0.20 ▲	0.69	29,650	29,650	28,900	50,650	1,468,850,000
23/05/2017	29,750	-0.25 ▼	-0.83	29,750	30,200	29,650	25,750	766,062,500
22/05/2017	30,000	-0.20 ▼	-0.66	30,400	30,500	30,000	55,570	1,667,100,000
19/05/2017	30,200	0.20 ▲	0.67	29,600	30,300	29,500	36,150	1,091,730,000
18/05/2017	30,000	-0.50 ▼	-1.64	30,400	30,500	29,900	20,610	618,300,000
17/05/2017	30,500	-0.10 ▼	-0.33	30,600	30,750	30,400	48,300	1,473,150,000
16/05/2017	30,600	0.05 ▲	0.16	30,600	30,800	30,500	113,150	3,462,390,000
15/05/2017	30,550	0.10 ▲	0.33	30,400	30,800	30,400	94,080	2,874,144,000
09/05/2017	29,450	-0.25 ▼	-0.84	29,300	29,700	29,200	56,190	1,654,795,500
08/05/2017	29,700	0.20 ▲	0.68	29,500	29,700	29,200	69,310	2,058,507,000
05/05/2017	29,500	-0.30 ▼	-1.01	29,800	30,300	29,250	96,230	2,838,785,000
04/05/2017	29,800	-1.20 ▼	-3.87	31,150	31,150	29,600	113,090	3,370,082,000
03/05/2017	31,000	0.00 ■■	0.00	31,000	31,450	31,000	61,370	1,902,470,000
28/04/2017	31,000	0.35 ▲	1.14	30,900	31,200	30,500	158,480	4,912,880,000
27/04/2017	30,650	0.05 ▲	0.16	30,400	31,100	30,400	286,840	8,791,646,000
26/04/2017	30,600	-0.10 ▼	-0.33	30,500	30,750	30,400	40,630	1,243,278,000
25/04/2017	30,700	-0.05 ▼	-0.16	30,300	30,950	30,300	80,370	2,467,359,000
24/04/2017	30,750	0.45 ▲	1.49	30,300	31,100	30,000	159,110	4,892,632,500
21/04/2017	30,300	0.25 ▲	0.83	30,300	30,650	30,300	86,910	2,633,373,000
20/04/2017	30,050	0.15 ▲	0.50	30,200	30,900	30,000	186,640	5,608,532,000
19/04/2017	29,900	0.80 ▲	2.75	29,000	29,900	29,000	80,030	2,392,897,000
18/04/2017	29,100	0.10 ▲	0.34	29,000	29,350	29,000	30,170	877,947,000
17/04/2017	29,000	-0.25 ▼	-0.85	28,900	29,400	28,700	61,770	1,791,330,000
14/04/2017	29,250	0.15 ▲	0.52	28,800	29,250	28,500	42,580	1,245,465,000
13/04/2017	29,100	0.10 ▲	0.34	29,000	29,450	29,000	38,270	1,113,657,000
12/04/2017	29,000	0.30 ▲	1.05	28,700	29,300	28,600	44,220	1,282,380,000
11/04/2017	28,700	-0.30 ▼	-1.03	28,800	29,300	28,400	70,200	2,014,740,000
10/04/2017	29,000	0.00 ■■	0.00	29,000	29,400	28,800	35,010	1,015,290,000
07/04/2017	29,000	-0.40 ▼	-1.36	28,500	29,400	28,500	12,580	364,820,000
05/04/2017	29,400	0.50 ▲	1.73	29,450	29,450	28,950	24,380	716,772,000
04/04/2017	28,900	0.10 ▲	0.35	28,700	29,400	28,700	39,700	1,147,330,000
03/04/2017	28,800	-0.60 ▼	-2.04	29,200	29,300	28,600	71,080	2,047,104,000
31/03/2017	29,400	-0.50 ▼	-1.67	30,250	30,300	29,200	91,550	2,691,570,000
30/03/2017	29,900	-0.30 ▼	-0.99	29,800	30,100	29,700	84,370	2,522,663,000
29/03/2017	30,200	-0.35 ▼	-1.15	30,500	30,500	29,800	129,510	3,911,202,000
28/03/2017	30,550	0.00 ■■	0.00	30,400	30,800	30,200	21,960	670,878,000
27/03/2017	30,550	-0.25 ▼	-0.81	30,800	31,000	30,550	108,520	3,315,286,000
24/03/2017	30,800	0.40 ▲	1.32	30,600	30,900	30,500	91,090	2,805,572,000
23/03/2017	30,400	0.10 ▲	0.33	29,900	30,550	29,900	19,130	581,552,000
22/03/2017	30,300	-0.20 ▼	-0.66	30,500	30,600	30,200	70,430	2,134,029,000
21/03/2017	30,500	-0.30 ▼	-0.97	30,950	30,950	30,500	35,340	1,077,870,000
20/03/2017	30,800	0.30 ▲	0.98	30,350	31,000	30,350	62,830	1,935,164,000
17/03/2017	30,500	-0.10 ▼	-0.33	30,600	30,900	30,500	34,180	1,042,490,000
16/03/2017	30,600	-0.30 ▼	-0.97	30,600	30,800	30,350	63,920	1,955,952,000
15/03/2017	30,900	0.10 ▲	0.32	30,800	30,900	30,350	35,620	1,100,658,000
14/03/2017	30,800	-0.20 ▼	-0.65	31,200	31,200	30,800	51,770	1,594,516,000
13/03/2017	31,000	0.00 ■■	0.00	31,200	31,400	30,800	104,780	3,248,180,000
10/03/2017	31,000	0.30 ▲	0.98	30,400	31,300	30,200	228,100	7,071,100,000
09/03/2017	30,700	0.20 ▲	0.66	30,500	31,200	30,400	26,780	822,146,000
08/03/2017	30,500	0.35 ▲	1.16	30,500	31,000	30,400	47,300	1,442,650,000
07/03/2017	30,150	0.00 ■■	0.00	30,300	30,300	29,900	49,520	1,493,028,000
06/03/2017	30,150	0.05 ▲	0.17	30,200	30,300	29,700	54,530	1,644,079,500
03/03/2017	30,100	0.30 ▲	1.01	30,000	30,100	29,700	76,000	2,287,600,000
02/03/2017	29,800	-0.30 ▼	-1.00	30,100	30,300	29,800	109,810	3,272,338,000
01/03/2017	30,100	-0.50 ▼	-1.63	30,500	30,800	30,000	55,450	1,669,045,000
28/02/2017	30,600	-0.60 ▼	-1.92	31,200	31,500	30,500	52,000	1,591,200,000
27/02/2017	31,200	0.40 ▲	1.30	30,650	31,400	30,600	126,410	3,943,992,000
24/02/2017	30,800	-0.40 ▼	-1.28	31,000	31,200	30,750	44,030	1,356,124,000
23/02/2017	31,200	-0.30 ▼	-0.95	31,500	31,600	30,700	87,620	2,733,744,000
22/02/2017	31,500	0.20 ▲	0.64	31,300	31,900	31,300	69,050	2,175,075,000
21/02/2017	31,300	-0.85 ▼	-2.64	32,000	32,350	31,200	125,390	3,924,707,000
20/02/2017	32,150	0.70 ▲	2.23	31,500	32,350	31,400	179,100	5,758,065,000
17/02/2017	31,450	0.75 ▲	2.44	31,000	31,450	30,700	74,330	2,337,678,500
16/02/2017	30,700	-0.30 ▼	-0.97	31,200	32,500	30,700	144,520	4,436,764,000
15/02/2017	31,000	1.10 ▲	3.68	30,100	31,000	30,100	194,080	6,016,480,000
14/02/2017	29,900	0.00 ■■	0.00	30,000	30,400	29,900	86,750	2,593,825,000
13/02/2017	29,900	-0.10 ▼	-0.33	30,600	30,600	29,800	57,490	1,718,951,000
10/02/2017	30,000	0.00 ■■	0.00	30,000	30,150	29,500	90,280	2,708,400,000
09/02/2017	30,000	0.30 ▲	1.01	29,800	30,200	29,700	126,940	3,808,200,000
08/02/2017	29,700	0.70 ▲	2.41	29,300	29,950	29,000	112,600	3,344,220,000
07/02/2017	29,000	0.70 ▲	2.47	28,300	29,000	28,200	51,810	1,502,490,000
06/02/2017	28,300	-0.30 ▼	-1.05	28,700	28,700	28,250	46,580	1,318,214,000
03/02/2017	28,600	-0.30 ▼	-1.04	29,000	29,000	28,600	36,320	1,038,752,000
02/02/2017	28,900	0.00 ■■	0.00	28,700	29,000	28,700	6,240	180,336,000
25/01/2017	28,900	0.00 ■■	0.00	28,900	28,900	28,500	23,090	667,301,000
24/01/2017	28,900	0.30 ▲	1.05	28,300	28,900	28,300	15,650	452,285,000
23/01/2017	28,600	-0.30 ▼	-1.04	29,100	29,100	28,500	28,570	817,102,000
20/01/2017	28,900	-0.30 ▼	-1.03	29,400	29,450	28,900	22,060	637,534,000
19/01/2017	29,200	0.60 ▲	2.10	29,600	29,600	29,000	47,390	1,383,788,000
18/01/2017	28,600	-1.35 ▼	-4.51	29,900	29,900	28,600	69,410	1,985,126,000
17/01/2017	29,950	-0.25 ▼	-0.83	30,100	30,300	29,650	10,570	316,571,500
16/01/2017	30,200	-0.20 ▼	-0.66	30,400	30,400	30,000	28,670	865,834,000
13/01/2017	30,400	1.30 ▲	4.47	29,450	30,400	29,200	155,380	4,723,552,000
12/01/2017	29,100	0.20 ▲	0.69	28,800	29,300	28,700	31,200	907,920,000
11/01/2017	28,900	0.10 ▲	0.35	28,800	28,900	28,550	29,380	849,082,000
10/01/2017	28,800	-0.20 ▼	-0.69	29,000	29,300	28,800	10,700	308,160,000
09/01/2017	29,000	-0.30 ▼	-1.02	29,200	29,300	29,000	19,080	553,320,000
06/01/2017	29,300	0.30 ▲	1.03	29,000	29,800	28,700	51,870	1,519,791,000
05/01/2017	29,000	0.00 ■■	0.00	29,000	29,000	28,500	37,100	1,075,900,000
04/01/2017	29,000	-0.10 ▼	-0.34	29,600	29,600	29,000	11,140	323,060,000
03/01/2017	29,600	0.00 ■■	0.00	29,800	29,800	28,800	33,210	983,016,000
30/12/2016	29,600	0.60 ▲	2.07	29,000	30,000	29,000	76,490	2,264,104,000
29/12/2016	29,000	-0.10 ▼	-0.34	29,000	29,100	28,500	21,630	627,270,000
28/12/2016	29,100	-0.40 ▼	-1.36	29,300	29,400	29,100	3,280	95,448,000
27/12/2016	29,500	-0.10 ▼	-0.34	29,200	29,500	29,000	13,210	389,695,000
26/12/2016	29,600	0.00 ■■	0.00	29,800	29,800	29,200	6,680	197,728,000
23/12/2016	29,600	0.30 ▲	1.02	29,500	29,600	29,000	15,060	445,776,000
22/12/2016	29,300	-0.20 ▼	-0.68	29,400	29,400	29,200	11,620	340,466,000
21/12/2016	29,500	0.00 ■■	0.00	29,200	29,500	29,100	16,270	479,965,000
20/12/2016	29,500	0.00 ■■	0.00	29,300	29,500	29,000	28,920	853,140,000
19/12/2016	29,500	0.40 ▲	1.37	29,000	29,500	29,000	15,700	463,150,000
16/12/2016	29,100	-0.10 ▼	-0.34	29,200	29,200	28,600	12,300	357,930,000
15/12/2016	29,200	0.00 ■■	0.00	29,200	29,600	28,500	2,270	66,284,000
14/12/2016	29,200	0.90 ▲	3.18	28,300	29,200	28,100	14,390	420,188,000
13/12/2016	28,300	-0.20 ▼	-0.70	28,500	28,700	28,250	101,290	2,866,507,000
12/12/2016	28,500	-0.50 ▼	-1.72	28,500	28,900	28,000	94,950	2,706,075,000
09/12/2016	29,000	-0.15 ▼	-0.51	29,150	29,200	28,900	38,480	1,115,920,000
08/12/2016	29,150	-0.30 ▼	-1.02	29,200	29,400	29,100	22,640	659,956,000
07/12/2016	29,450	0.45 ▲	1.55	29,000	29,500	29,000	38,180	1,124,401,000
06/12/2016	29,000	-0.70 ▼	-2.36	29,300	29,800	28,600	94,790	2,748,910,000
05/12/2016	29,700	0.00 ■■	0.00	29,700	30,200	29,650	119,020	3,534,894,000
02/12/2016	29,700	-0.50 ▼	-1.66	29,800	30,300	29,700	36,250	1,076,625,000
01/12/2016	30,200	0.70 ▲	2.37	29,900	30,500	29,550	77,590	2,343,218,000
30/11/2016	29,500	0.50 ▲	1.72	30,000	30,000	28,900	33,960	1,001,820,000
29/11/2016	29,000	-0.60 ▼	-2.03	29,600	30,000	28,800	70,640	2,048,560,000
28/11/2016	29,600	-0.70 ▼	-2.31	29,600	30,300	29,500	53,320	1,578,272,000
25/11/2016	30,300	-0.30 ▼	-0.98	30,100	30,800	30,100	17,370	526,311,000
24/11/2016	30,600	-0.30 ▼	-0.97	30,800	30,950	30,500	25,520	780,912,000
23/11/2016	30,900	-0.10 ▼	-0.32	31,000	31,000	30,300	39,190	1,210,971,000
22/11/2016	31,000	0.15 ▲	0.49	30,850	31,000	30,200	111,610	3,459,910,000
21/11/2016	30,850	-0.65 ▼	-2.06	31,450	31,450	30,750	14,680	452,878,000
18/11/2016	31,500	-0.50 ▼	-1.56	31,500	31,550	30,300	66,560	2,096,640,000
17/11/2016	32,000	0.90 ▲	2.89	31,100	32,000	31,100	92,880	2,972,160,000
16/11/2016	31,100	-0.20 ▼	-0.64	31,300	31,900	31,000	56,710	1,763,681,000
15/11/2016	31,300	-0.90 ▼	-2.80	31,600	31,800	30,700	34,300	1,073,590,000
14/11/2016	32,200	-0.50 ▼	-1.53	32,500	32,700	31,500	46,590	1,500,198,000
11/11/2016	32,700	1.35 ▲	4.31	31,800	33,300	31,800	112,770	3,687,579,000
10/11/2016	31,350	2.05 ▲	7.00	29,300	31,350	29,300	162,340	5,089,359,000
09/11/2016	29,300	-0.20 ▼	-0.68	29,200	29,300	28,300	58,430	1,711,999,000
08/11/2016	29,500	-0.50 ▼	-1.67	29,800	29,900	29,400	31,050	915,975,000
07/11/2016	30,000	0.80 ▲	2.74	29,100	30,000	29,000	76,640	2,299,200,000
04/11/2016	29,200	-0.20 ▼	-0.68	29,600	29,600	28,500	48,090	1,404,228,000
03/11/2016	29,400	-0.40 ▼	-1.34	29,700	29,850	29,000	51,630	1,517,922,000
02/11/2016	29,800	-0.30 ▼	-1.00	30,500	30,500	29,800	28,370	845,426,000
01/11/2016	30,100	0.10 ▲	0.33	30,300	30,300	30,000	11,180	336,518,000
31/10/2016	30,000	0.00 ■■	0.00	30,000	30,300	29,800	21,900	657,000,000
28/10/2016	30,000	0.00 ■■	0.00	29,900	30,000	29,700	33,990	1,019,700,000
27/10/2016	30,000	0.00 ■■	0.00	30,000	30,500	29,800	42,670	1,280,100,000
26/10/2016	30,000	0.00 ■■	0.00	30,000	30,300	29,750	48,900	1,467,000,000
25/10/2016	30,000	-0.50 ▼	-1.64	31,000	31,000	29,650	86,360	2,590,800,000
24/10/2016	30,500	-1.00 ▼	-3.17	31,100	31,400	30,300	164,910	5,029,755,000
21/10/2016	31,500	-0.10 ▼	-0.32	31,200	31,500	30,300	215,890	6,800,535,000
20/10/2016	31,600	-1.95 ▼	-5.81	33,400	33,550	31,300	286,500	9,053,400,000
19/10/2016	33,550	-0.45 ▼	-1.32	34,600	34,600	33,550	115,230	3,865,966,500
18/10/2016	34,000	-0.60 ▼	-1.73	34,100	34,100	33,500	97,570	3,317,380,000
17/10/2016	34,600	0.00 ■■	0.00	35,200	35,200	34,500	54,380	1,881,548,000
14/10/2016	35,600	0.60 ▲	1.71	35,050	36,000	35,050	124,070	4,416,892,000
13/10/2016	35,000	-0.20 ▼	-0.57	35,300	35,300	34,900	46,900	1,641,500,000
12/10/2016	35,200	0.20 ▲	0.57	35,700	36,000	35,000	63,050	2,219,360,000
11/10/2016	35,000	0.15 ▲	0.43	34,850	35,100	33,500	188,000	6,580,000,000
10/10/2016	34,850	-0.15 ▼	-0.43	35,000	35,700	34,850	91,470	3,187,729,500
07/10/2016	35,000	-1.00 ▼	-2.78	36,200	36,200	34,700	190,800	6,678,000,000
06/10/2016	36,000	0.20 ▲	0.56	35,600	36,400	35,500	146,270	5,265,720,000
05/10/2016	35,800	-0.20 ▼	-0.56	36,000	36,600	35,800	125,710	4,500,418,000
04/10/2016	36,000	-1.20 ▼	-3.23	37,200	37,900	35,800	209,440	7,539,840,000
03/10/2016	37,200	-0.30 ▼	-0.80	37,400	37,700	37,100	128,300	4,772,760,000
30/09/2016	37,500	-1.10 ▼	-2.85	38,300	38,600	37,500	129,360	4,851,000,000
29/09/2016	38,600	0.25 ▲	0.65	38,400	39,200	38,000	146,840	5,668,024,000
28/09/2016	38,350	-0.25 ▼	-0.65	38,800	38,800	38,000	122,560	4,700,176,000
27/09/2016	38,600	0.70 ▲	1.85	38,300	38,900	37,900	269,560	10,405,016,000
26/09/2016	37,900	0.70 ▲	1.88	37,100	38,400	37,100	118,640	4,496,456,000
23/09/2016	37,200	0.10 ▲	0.27	37,100	37,450	36,700	79,280	2,949,216,000
22/09/2016	37,100	0.40 ▲	1.09	36,900	37,700	36,700	186,920	6,934,732,000
21/09/2016	36,700	-1.10 ▼	-2.91	37,750	38,000	36,450	176,790	6,488,193,000
20/09/2016	37,800	0.85 ▲	2.30	36,900	38,000	36,700	221,860	8,386,308,000
19/09/2016	36,950	0.55 ▲	1.51	36,900	37,200	36,450	202,060	7,466,117,000
16/09/2016	36,400	1.30 ▲	3.70	34,800	36,400	34,800	192,180	6,995,352,000
15/09/2016	35,100	0.00 ■■	0.00	35,300	35,700	35,000	72,100	2,530,710,000
14/09/2016	35,100	-0.20 ▼	-0.57	35,300	35,500	35,100	51,060	1,792,206,000
13/09/2016	35,300	0.30 ▲	0.86	35,000	36,000	35,000	58,240	2,055,872,000
12/09/2016	35,000	-0.90 ▼	-2.51	35,900	35,900	34,800	94,240	3,298,400,000
09/09/2016	35,900	-0.80 ▼	-2.18	36,800	36,800	35,700	130,630	4,689,617,000
08/09/2016	36,700	0.50 ▲	1.38	36,500	36,800	36,100	188,580	6,920,886,000
07/09/2016	36,200	-0.70 ▼	-1.90	35,800	36,900	35,700	124,720	4,514,864,000
06/09/2016	36,900	0.10 ▲	0.27	37,300	37,600	36,800	244,860	9,035,334,000
05/09/2016	36,800	2.40 ▲	6.98	34,400	36,800	34,400	365,460	13,448,928,000
01/09/2016	34,400	0.60 ▲	1.78	34,400	34,800	33,800	110,520	3,801,888,000
31/08/2016	33,800	0.30 ▲	0.90	34,000	34,100	33,500	83,160	2,810,808,000
30/08/2016	33,500	0.20 ▲	0.60	33,000	33,800	33,000	94,530	3,166,755,000
29/08/2016	33,300	-1.10 ▼	-3.20	34,900	34,900	33,300	63,880	2,127,204,000
26/08/2016	34,400	-0.10 ▼	-0.29	34,500	34,900	34,100	63,460	2,183,024,000
25/08/2016	34,500	1.40 ▲	4.23	33,100	35,000	33,100	207,800	7,169,100,000
24/08/2016	33,100	-0.40 ▼	-1.19	33,500	33,500	33,000	60,940	2,017,114,000
23/08/2016	33,500	0.40 ▲	1.21	32,400	33,700	32,400	76,000	2,546,000,000
22/08/2016	33,100	-0.70 ▼	-2.07	33,700	34,000	33,000	78,220	2,589,082,000
19/08/2016	33,800	-1.20 ▼	-3.43	35,200	35,200	33,100	129,580	4,379,804,000
18/08/2016	35,000	0.20 ▲	0.57	34,800	36,100	34,800	148,960	5,213,600,000
17/08/2016	34,800	-0.40 ▼	-1.14	35,000	35,200	34,800	74,690	2,599,212,000
16/08/2016	35,200	2.00 ▲	6.02	33,800	35,300	33,200	340,310	11,978,912,000
15/08/2016	33,200	1.20 ▲	3.75	31,700	33,200	31,700	104,940	3,484,008,000
12/08/2016	32,000	-1.00 ▼	-3.03	33,000	33,000	32,000	109,860	3,515,520,000
11/08/2016	33,000	0.10 ▲	0.30	33,000	33,200	32,800	100,090	3,302,970,000
10/08/2016	32,900	0.70 ▲	2.17	33,000	33,200	32,400	205,260	6,753,054,000
09/08/2016	32,200	1.20 ▲	3.87	31,000	32,200	31,000	143,810	4,630,682,000
08/08/2016	31,000	0.00 ■■	0.00	31,000	31,400	30,500	56,860	1,762,660,000
05/08/2016	31,000	1.60 ▲	5.44	29,600	31,000	29,000	119,540	3,705,740,000
04/08/2016	29,400	0.40 ▲	1.38	29,000	31,000	29,000	74,490	2,190,006,000
03/08/2016	29,000	0.10 ▲	0.35	28,900	29,000	28,600	79,920	2,317,680,000
02/08/2016	28,900	-0.50 ▼	-1.70	29,400	29,400	28,700	70,590	2,040,051,000
01/08/2016	29,400	-0.30 ▼	-1.01	29,300	29,700	29,300	33,320	979,608,000
29/07/2016	29,700	0.20 ▲	0.68	29,300	30,400	29,300	92,100	2,735,370,000
28/07/2016	29,500	0.70 ▲	2.43	28,800	29,500	28,800	60,900	1,796,550,000
27/07/2016	28,800	0.30 ▲	1.05	28,100	29,000	28,100	64,600	1,860,480,000
26/07/2016	28,500	-1.50 ▼	-5.00	29,900	29,900	28,300	126,880	3,616,080,000
25/07/2016	30,000	-0.50 ▼	-1.64	30,500	30,500	30,000	48,380	1,451,400,000
22/07/2016	30,500	-1.00 ▼	-3.17	30,500	31,000	30,000	105,350	3,213,175,000
21/07/2016	31,500	0.90 ▲	2.94	30,600	31,700	30,600	88,150	2,776,725,000
20/07/2016	30,600	0.20 ▲	0.66	30,200	32,000	30,000	203,520	6,227,712,000
19/07/2016	30,400	0.00 ■■	0.00	31,500	31,500	29,000	113,640	3,454,656,000
18/07/2016	30,400	-0.60 ▼	-1.94	30,300	31,500	30,300	43,290	1,316,016,000
15/07/2016	31,000	-0.10 ▼	-0.32	31,300	31,300	29,700	211,070	6,543,170,000
14/07/2016	31,100	-2.10 ▼	-6.33	33,000	33,400	31,100	199,450	6,202,895,000
13/07/2016	33,200	-0.30 ▼	-0.90	34,000	34,800	32,800	127,900	4,246,280,000
12/07/2016	33,500	-1.30 ▼	-3.74	34,000	34,800	32,400	346,270	11,600,045,000
11/07/2016	34,800	-2.60 ▼	-6.95	36,200	36,700	34,800	208,450	7,254,060,000
08/07/2016	37,400	-1.20 ▼	-3.11	38,600	38,600	36,700	156,510	5,853,474,000
07/07/2016	38,600	0.20 ▲	0.52	38,400	39,400	38,000	200,730	7,748,178,000
06/07/2016	38,400	2.20 ▲	6.08	35,400	38,500	35,400	267,150	10,258,560,000
05/07/2016	36,200	-1.30 ▼	-3.47	37,600	37,600	36,000	384,790	13,929,398,000
04/07/2016	37,500	-0.50 ▼	-1.32	38,000	39,300	37,100	371,040	13,914,000,000
01/07/2016	38,000	2.10 ▲	5.85	35,000	38,300	35,000	280,490	10,658,620,000
30/06/2016	35,900	1.20 ▲	3.46	35,700	36,600	35,000	263,180	9,448,162,000
29/06/2016	34,700	2.20 ▲	6.77	32,500	34,700	32,500	356,130	12,357,711,000
28/06/2016	32,500	-0.80 ▼	-2.40	33,000	33,400	32,100	115,130	3,741,725,000
27/06/2016	33,300	0.00 ■■	0.00	32,800	33,900	32,000	196,090	6,529,797,000
24/06/2016	33,300	0.50 ▲	1.52	33,300	34,500	30,600	405,780	13,512,474,000
23/06/2016	32,800	2.10 ▲	6.84	32,000	32,800	31,900	297,660	9,763,248,000
22/06/2016	30,700	2.00 ▲	6.97	28,700	30,700	28,200	173,150	5,315,705,000
21/06/2016	28,700	0.40 ▲	1.41	29,000	29,200	28,600	109,530	3,143,511,000
20/06/2016	29,300	-0.20 ▼	-0.68	29,500	30,000	29,100	69,950	2,049,535,000
17/06/2016	29,500	-0.40 ▼	-1.34	29,600	30,100	29,300	113,910	3,360,345,000
16/06/2016	29,900	-0.60 ▼	-1.97	30,500	30,700	28,500	305,260	9,127,274,000
15/06/2016	30,500	0.10 ▲	0.33	30,600	31,000	30,400	147,700	4,504,850,000
14/06/2016	30,400	0.00 ■■	0.00	30,400	30,900	29,700	302,520	9,196,608,000
13/06/2016	30,400	1.00 ▲	3.40	29,500	30,500	29,400	267,540	8,133,216,000
10/06/2016	29,400	1.70 ▲	6.14	27,700	29,600	27,700	206,530	6,071,982,000
09/06/2016	27,700	1.20 ▲	4.53	27,000	28,000	27,000	141,500	3,919,550,000
08/06/2016	26,500	-0.10 ▼	-0.38	26,600	26,700	26,400	59,100	1,566,150,000
07/06/2016	26,600	0.20 ▲	0.76	26,400	26,900	26,400	59,210	1,574,986,000
06/06/2016	26,400	-0.60 ▼	-2.22	26,700	27,000	26,300	59,510	1,571,064,000
03/06/2016	27,000	0.20 ▲	0.75	26,700	27,500	26,700	74,420	2,009,340,000
02/06/2016	26,800	0.80 ▲	3.08	26,500	27,000	26,300	90,810	2,433,708,000
01/06/2016	26,000	1.50 ▲	6.12	24,700	26,100	24,700	206,560	5,370,560,000
31/05/2016	24,500	-0.10 ▼	-0.41	23,800	24,500	23,800	5,380	131,810,000
30/05/2016	24,600	0.30 ▲	1.23	24,800	24,800	24,200	6,420	157,932,000
27/05/2016	24,300	0.30 ▲	1.25	23,800	24,300	23,800	16,660	404,838,000
26/05/2016	24,000	-0.20 ▼	-0.83	23,900	24,200	23,800	2,930	70,320,000
25/05/2016	24,200	0.00 ■■	0.00	24,200	24,200	24,000	3,310	80,102,000
24/05/2016	24,200	0.20 ▲	0.83	24,000	25,000	24,000	17,990	435,358,000
23/05/2016	24,000	1.30 ▲	5.73	23,000	24,000	23,000	13,800	331,200,000
20/05/2016	22,700	0.20 ▲	0.89	22,600	23,700	22,600	10,830	245,841,000
19/05/2016	22,500	-0.70 ▼	-3.02	23,100	23,100	22,500	30,370	683,325,000
18/05/2016	23,200	0.00 ■■	0.00	23,300	23,300	23,100	1,230	28,536,000
17/05/2016	23,200	0.10 ▲	0.43	23,100	23,300	23,000	45,060	1,045,392,000
16/05/2016	23,100	-0.40 ▼	-1.70	23,100	23,400	23,000	6,390	147,609,000
13/05/2016	23,500	-0.10 ▼	-0.42	23,400	23,600	23,000	60,110	1,412,585,000
12/05/2016	23,600	0.00 ■■	0.00	23,600	23,600	23,500	18,010	425,036,000
11/05/2016	23,600	-0.10 ▼	-0.42	23,600	23,900	23,600	10,430	246,148,000
10/05/2016	23,700	0.00 ■■	0.00	23,700	23,700	23,500	20,030	474,711,000
09/05/2016	23,700	-0.10 ▼	-0.42	23,700	23,800	23,500	8,690	205,953,000
06/05/2016	23,800	0.00 ■■	0.00	23,600	23,800	23,500	38,810	923,678,000
05/05/2016	23,800	-0.10 ▼	-0.42	23,500	23,800	23,500	30,460	724,948,000
04/05/2016	23,900	0.00 ■■	0.00	23,700	23,900	23,400	18,860	450,754,000
29/04/2016	23,900	0.20 ▲	0.84	24,000	24,000	23,700	15,110	361,129,000
28/04/2016	23,700	0.00 ■■	0.00	23,900	23,900	23,500	17,090	405,033,000
27/04/2016	23,700	-0.20 ▼	-0.84	23,800	23,900	23,700	27,540	652,698,000
26/04/2016	23,900	0.20 ▲	0.84	23,700	24,000	23,700	11,740	280,586,000
25/04/2016	23,700	0.00 ■■	0.00	23,300	24,500	23,300	98,660	2,338,242,000
22/04/2016	23,700	-0.20 ▼	-0.84	22,500	23,900	22,500	62,950	1,491,915,000
21/04/2016	23,900	-0.20 ▼	-0.83	24,100	24,100	23,600	74,630	1,783,657,000
20/04/2016	24,100	-0.20 ▼	-0.82	24,300	24,300	24,000	52,980	1,276,818,000
19/04/2016	24,300	0.00 ■■	0.00	24,500	24,500	24,100	79,430	1,930,149,000
15/04/2016	24,300	-0.10 ▼	-0.41	24,500	24,500	24,300	25,510	619,893,000
14/04/2016	24,400	-0.10 ▼	-0.41	24,300	24,900	24,300	37,140	906,216,000
13/04/2016	24,500	-0.60 ▼	-2.39	25,400	25,400	24,500	168,000	4,116,000,000
12/04/2016	25,100	-0.20 ▼	-0.79	25,600	25,600	25,000	77,730	1,951,023,000
11/04/2016	25,300	0.50 ▲	2.02	25,800	25,800	25,000	36,970	935,341,000
08/04/2016	24,800	0.80 ▲	3.33	24,000	25,400	24,000	41,580	1,031,184,000
07/04/2016	24,000	-0.60 ▼	-2.44	24,500	24,600	24,000	24,380	585,120,000
06/04/2016	24,600	0.40 ▲	1.65	23,800	24,600	23,500	67,790	1,667,634,000
05/04/2016	24,200	-1.80 ▼	-6.92	25,700	25,800	24,200	333,580	8,072,636,000
04/04/2016	26,000	-0.40 ▼	-1.52	25,500	26,400	25,400	63,100	1,640,600,000
01/04/2016	26,400	-0.90 ▼	-3.30	27,200	27,200	26,000	23,690	625,416,000
31/03/2016	27,300	0.50 ▲	1.87	27,200	28,000	26,900	89,480	2,442,804,000
30/03/2016	26,800	0.00 ■■	0.00	25,300	27,000	25,300	8,160	218,688,000
29/03/2016	26,800	0.90 ▲	3.47	26,100	27,500	26,100	52,530	1,407,804,000
28/03/2016	25,900	0.30 ▲	1.17	26,000	26,200	25,800	15,600	404,040,000
25/03/2016	25,600	0.50 ▲	1.99	25,200	26,500	25,100	25,750	659,200,000
24/03/2016	25,100	0.00 ■■	0.00	25,800	26,000	25,100	32,580	817,758,000
23/03/2016	25,100	0.80 ▲	3.29	24,300	26,000	24,300	44,540	1,117,954,000
22/03/2016	24,300	0.00 ■■	0.00	24,000	24,300	24,000	18,680	453,924,000
21/03/2016	24,300	0.10 ▲	0.41	24,200	24,300	24,000	34,280	833,004,000
18/03/2016	24,200	-0.10 ▼	-0.41	24,200	24,600	24,000	35,280	853,776,000
17/03/2016	24,300	0.10 ▲	0.41	24,200	24,600	24,000	46,400	1,127,520,000
16/03/2016	24,200	0.50 ▲	2.11	24,000	24,200	23,700	105,520	2,553,584,000
15/03/2016	23,700	0.20 ▲	0.85	23,600	23,900	23,500	73,300	1,737,210,000
14/03/2016	23,500	-0.60 ▼	-2.49	24,500	24,500	23,500	74,590	1,752,865,000
11/03/2016	24,100	0.10 ▲	0.42	24,200	24,400	23,500	41,860	1,008,826,000
10/03/2016	24,000	0.50 ▲	2.13	23,500	24,000	23,500	30,330	727,920,000
09/03/2016	23,500	0.00 ■■	0.00	23,400	23,900	23,400	6,920	162,620,000
08/03/2016	23,500	-0.20 ▼	-0.84	23,500	24,000	23,500	39,070	918,145,000
07/03/2016	23,700	-0.60 ▼	-2.47	24,000	24,000	23,500	60,900	1,443,330,000
04/03/2016	24,300	0.00 ■■	0.00	23,000	24,500	23,000	24,630	598,509,000
03/03/2016	24,300	0.10 ▲	0.41	24,400	24,400	24,000	9,130	221,859,000
02/03/2016	24,200	0.30 ▲	1.26	24,000	24,700	24,000	53,740	1,300,508,000
01/03/2016	23,900	0.60 ▲	2.58	23,300	24,500	23,000	95,390	2,279,821,000
29/02/2016	23,300	0.50 ▲	2.19	22,800	23,500	22,800	64,190	1,495,627,000
26/02/2016	22,800	0.10 ▲	0.44	22,800	23,000	22,700	34,620	789,336,000
25/02/2016	22,700	0.00 ■■	0.00	22,700	23,200	22,500	31,030	704,381,000
24/02/2016	22,700	-0.40 ▼	-1.73	23,100	23,200	22,700	40,090	910,043,000
23/02/2016	23,100	-0.50 ▼	-2.12	23,600	23,900	23,000	32,100	741,510,000
22/02/2016	23,600	0.50 ▲	2.16	23,200	24,000	23,200	26,960	636,256,000
19/02/2016	23,100	0.50 ▲	2.21	22,800	23,100	22,700	39,930	922,383,000
18/02/2016	22,600	0.60 ▲	2.73	22,300	23,100	22,200	36,130	816,538,000
17/02/2016	22,000	0.30 ▲	1.38	21,600	22,300	21,600	12,920	284,240,000
16/02/2016	21,700	0.40 ▲	1.88	21,300	21,900	21,300	30,920	670,964,000
15/02/2016	21,300	-0.10 ▼	-0.47	21,400	21,400	21,100	3,590	76,467,000
05/02/2016	21,400	0.60 ▲	2.88	20,900	21,400	20,900	11,940	255,516,000
04/02/2016	20,800	-0.10 ▼	-0.48	20,900	21,100	20,800	4,510	93,808,000
03/02/2016	20,900	0.10 ▲	0.48	20,600	20,900	20,600	16,960	354,464,000
02/02/2016	20,800	-0.20 ▼	-0.95	20,900	21,000	20,700	12,810	266,448,000
01/02/2016	21,000	-0.10 ▼	-0.47	21,100	21,300	21,000	22,500	472,500,000
29/01/2016	21,100	0.00 ■■	0.00	21,500	21,500	20,900	31,940	673,934,000
28/01/2016	21,100	0.10 ▲	0.48	20,900	21,300	20,700	45,670	963,637,000
27/01/2016	21,000	0.10 ▲	0.48	20,700	21,000	20,600	49,970	1,049,370,000
26/01/2016	20,900	0.00 ■■	0.00	20,900	21,000	20,500	14,120	295,108,000
25/01/2016	20,900	0.90 ▲	4.50	21,000	21,300	20,800	60,420	1,262,778,000
22/01/2016	20,000	0.00 ■■	0.00	20,100	20,100	19,900	81,350	1,627,000,000
21/01/2016	20,000	0.00 ■■	0.00	20,000	20,400	20,000	53,450	1,069,000,000
20/01/2016	20,000	0.00 ■■	0.00	20,000	20,100	19,900	42,040	840,800,000
19/01/2016	20,000	0.00 ■■	0.00	20,200	20,200	19,800	36,270	725,400,000
18/01/2016	20,000	-0.30 ▼	-1.48	20,400	20,400	19,600	272,540	5,450,800,000
15/01/2016	20,300	-0.30 ▼	-1.46	20,700	20,700	20,300	74,620	1,514,786,000
14/01/2016	20,600	-0.10 ▼	-0.48	20,400	20,800	20,300	80,540	1,659,124,000
13/01/2016	20,700	0.00 ■■	0.00	20,600	20,700	20,400	35,120	726,984,000
12/01/2016	20,700	0.40 ▲	1.97	20,200	20,700	20,000	54,730	1,132,911,000
11/01/2016	20,300	-0.50 ▼	-2.40	20,400	20,700	20,300	14,050	285,215,000
08/01/2016	20,800	-0.70 ▼	-3.26	20,700	21,400	20,700	27,100	563,680,000
07/01/2016	21,500	1.20 ▲	5.91	20,300	21,500	20,200	112,180	2,411,870,000
06/01/2016	20,300	-0.10 ▼	-0.49	20,300	20,600	20,300	36,640	743,792,000
05/01/2016	20,400	0.00 ■■	0.00	20,200	20,400	20,200	134,160	2,736,864,000
04/01/2016	20,400	-0.20 ▼	-0.97	20,900	20,900	20,400	48,110	981,444,000
31/12/2015	20,600	-0.30 ▼	-1.44	20,800	21,200	20,400	44,720	921,232,000
30/12/2015	20,900	0.20 ▲	0.97	20,700	20,900	20,400	56,860	1,188,374,000
29/12/2015	20,700	0.40 ▲	1.97	20,100	21,000	20,100	22,180	459,126,000
28/12/2015	20,300	0.00 ■■	0.00	20,300	20,400	20,100	88,250	1,791,475,000
25/12/2015	20,300	-0.50 ▼	-2.40	20,700	20,800	20,300	62,650	1,271,795,000
24/12/2015	20,800	0.00 ■■	0.00	21,000	21,000	20,700	23,730	493,584,000
23/12/2015	20,800	-0.30 ▼	-1.42	21,100	21,100	20,600	28,110	584,688,000
22/12/2015	21,100	-0.20 ▼	-0.94	21,300	21,500	21,100	16,580	349,838,000
21/12/2015	21,300	0.50 ▲	2.40	20,800	21,500	20,500	52,860	1,125,918,000
18/12/2015	20,800	0.50 ▲	2.46	20,300	21,500	20,300	92,200	1,917,760,000
17/12/2015	20,300	0.00 ■■	0.00	20,500	20,500	20,100	34,030	690,809,000
16/12/2015	20,300	0.40 ▲	2.01	20,400	20,400	20,100	64,990	1,319,297,000
15/12/2015	19,900	0.10 ▲	0.51	20,000	20,300	19,800	102,120	2,032,188,000
14/12/2015	19,800	0.50 ▲	2.59	19,000	19,800	18,800	125,340	2,481,732,000
11/12/2015	19,300	-0.10 ▼	-0.52	19,000	19,500	19,000	52,200	1,007,460,000
10/12/2015	19,400	0.10 ▲	0.52	19,500	19,500	19,200	10,610	205,834,000
09/12/2015	19,300	0.20 ▲	1.05	19,000	19,300	19,000	53,590	1,034,287,000
08/12/2015	19,100	0.40 ▲	2.14	18,800	19,300	18,800	24,850	474,635,000
07/12/2015	18,700	-0.20 ▼	-1.06	18,900	18,900	18,700	26,370	493,119,000
04/12/2015	18,900	-0.10 ▼	-0.53	19,000	19,000	18,600	40,990	774,711,000
03/12/2015	19,000	0.20 ▲	1.06	18,700	19,000	18,700	16,760	318,440,000
02/12/2015	18,800	-0.20 ▼	-1.05	19,000	19,000	18,700	20,310	381,828,000
01/12/2015	19,000	0.10 ▲	0.53	18,800	19,000	18,600	60,850	1,156,150,000
30/11/2015	18,900	-0.10 ▼	-0.53	19,000	19,000	18,700	67,940	1,284,066,000
27/11/2015	19,000	-0.60 ▼	-3.06	20,000	20,000	19,000	30,880	586,720,000
26/11/2015	19,600	1.10 ▲	5.95	18,600	19,700	18,600	300,100	5,881,960,000
25/11/2015	18,500	0.20 ▲	1.09	18,300	18,500	18,300	56,290	1,041,365,000
24/11/2015	18,300	-0.10 ▼	-0.54	18,400	18,400	18,200	102,050	1,867,515,000
23/11/2015	18,400	-0.10 ▼	-0.54	18,400	18,500	18,300	21,870	402,408,000
20/11/2015	18,500	0.10 ▲	0.54	18,400	18,500	18,300	35,730	661,005,000
19/11/2015	18,400	-0.10 ▼	-0.54	18,500	18,500	18,300	55,180	1,015,312,000
18/11/2015	18,500	0.10 ▲	0.54	18,400	18,500	18,200	73,490	1,359,565,000
17/11/2015	18,400	0.10 ▲	0.55	18,200	18,400	18,200	70,190	1,291,496,000
16/11/2015	18,300	0.00 ■■	0.00	18,300	18,500	18,300	63,840	1,168,272,000
13/11/2015	18,300	0.10 ▲	0.55	18,200	18,600	18,200	41,370	757,071,000
12/11/2015	18,200	0.00 ■■	0.00	18,200	18,200	18,200	104,460	1,901,172,000
11/11/2015	18,200	0.10 ▲	0.55	18,100	18,200	18,100	46,930	854,126,000
10/11/2015	18,100	-0.10 ▼	-0.55	18,000	18,300	18,000	35,680	645,808,000
09/11/2015	18,200	0.40 ▲	2.25	17,900	18,200	17,800	99,860	1,817,452,000
06/11/2015	17,800	-0.30 ▼	-1.66	18,100	18,100	17,800	126,750	2,256,150,000
05/11/2015	18,100	-0.10 ▼	-0.55	18,000	18,400	18,000	98,530	1,783,393,000
04/11/2015	18,200	-0.20 ▼	-1.09	18,400	18,500	18,200	52,130	948,766,000
03/11/2015	18,400	0.00 ■■	0.00	18,400	18,500	18,000	38,720	712,448,000
02/11/2015	18,400	0.40 ▲	2.22	18,200	19,000	18,100	242,430	4,460,712,000
30/10/2015	18,000	-0.20 ▼	-1.10	18,100	18,300	18,000	27,740	499,320,000
29/10/2015	18,200	0.20 ▲	1.11	18,000	18,400	17,900	162,500	2,957,500,000
28/10/2015	18,000	0.20 ▲	1.12	17,800	18,000	17,800	55,150	992,700,000
27/10/2015	17,800	-0.10 ▼	-0.56	17,600	17,900	17,600	83,020	1,477,756,000
26/10/2015	17,900	-0.20 ▼	-1.10	18,100	18,100	17,700	154,240	2,760,896,000
23/10/2015	18,100	0.00 ■■	0.00	17,900	18,400	17,900	130,530	2,362,593,000
22/10/2015	18,100	0.20 ▲	1.12	18,200	18,300	18,100	112,290	2,032,449,000
21/10/2015	17,900	0.00 ■■	0.00	18,100	18,300	17,900	131,480	2,353,492,000
20/10/2015	17,900	0.00 ■■	0.00	18,100	18,200	17,800	105,740	1,892,746,000
19/10/2015	17,900	0.10 ▲	0.56	17,800	18,300	17,800	134,150	2,401,285,000
16/10/2015	17,800	-0.30 ▼	-1.66	18,100	18,300	17,700	94,360	1,679,608,000
15/10/2015	18,100	-0.40 ▼	-2.16	18,400	18,400	18,100	97,700	1,768,370,000
14/10/2015	18,500	0.00 ■■	0.00	18,500	18,800	18,300	147,380	2,726,530,000
13/10/2015	18,500	0.80 ▲	4.52	17,700	18,500	17,700	366,920	6,788,020,000
12/10/2015	17,700	-0.20 ▼	-1.12	17,900	18,000	17,600	169,460	2,999,442,000
09/10/2015	17,900	-0.20 ▼	-1.10	18,100	18,200	17,800	101,940	1,824,726,000
08/10/2015	18,100	0.00 ■■	0.00	18,100	18,400	18,000	97,700	1,768,370,000
07/10/2015	18,100	-0.60 ▼	-3.21	18,500	18,900	18,100	108,240	1,959,144,000
06/10/2015	18,700	0.50 ▲	2.75	18,500	18,700	18,200	116,230	2,173,501,000
05/10/2015	18,200	-0.20 ▼	-1.09	19,000	19,000	18,200	119,450	2,173,990,000
02/10/2015	18,400	0.60 ▲	3.37	17,600	18,700	17,500	252,230	4,641,032,000
01/10/2015	17,800	0.70 ▲	4.09	17,100	17,800	17,000	78,270	1,393,206,000
30/09/2015	17,100	0.10 ▲	0.59	17,100	17,100	16,900	13,430	229,653,000
29/09/2015	17,000	-0.20 ▼	-1.16	17,100	17,100	17,000	6,060	103,020,000
28/09/2015	17,200	0.20 ▲	1.18	17,200	17,400	16,900	33,730	580,156,000
25/09/2015	17,000	0.00 ■■	0.00	17,100	17,200	17,000	23,550	400,350,000
24/09/2015	17,000	0.00 ■■	0.00	17,200	17,200	16,900	15,810	268,770,000
23/09/2015	17,000	-0.20 ▼	-1.16	17,200	17,200	17,000	8,680	147,560,000
22/09/2015	17,200	0.00 ■■	0.00	17,200	17,300	17,200	10,750	184,900,000
21/09/2015	17,200	-0.10 ▼	-0.58	17,600	17,600	17,200	20,250	348,300,000
18/09/2015	17,300	0.10 ▲	0.58	17,000	17,500	17,000	95,160	1,646,268,000
17/09/2015	17,200	0.20 ▲	1.18	16,900	17,200	16,900	12,340	212,248,000
16/09/2015	17,000	0.00 ■■	0.00	16,800	17,000	16,800	10,730	182,410,000
15/09/2015	17,000	0.00 ■■	0.00	17,000	17,000	16,900	3,510	59,670,000
14/09/2015	17,000	0.00 ■■	0.00	16,900	17,000	16,900	170	2,890,000
11/09/2015	17,000	0.00 ■■	0.00	16,900	17,000	16,800	3,010	51,170,000
10/09/2015	17,000	0.00 ■■	0.00	17,000	17,000	16,800	16,860	286,620,000
09/09/2015	17,000	0.00 ■■	0.00	17,000	17,000	16,800	6,530	111,010,000
08/09/2015	17,000	0.00 ■■	0.00	16,900	17,000	16,800	16,640	282,880,000
07/09/2015	17,000	-0.20 ▼	-1.16	17,100	17,100	16,900	1,010	17,170,000
04/09/2015	17,200	0.00 ■■	0.00	17,200	17,200	17,000	6,320	108,704,000
03/09/2015	17,200	0.30 ▲	1.78	17,400	17,400	17,100	73,320	1,261,104,000
01/09/2015	17,900	0.30 ▲	1.70	17,600	17,900	17,600	119,130	2,132,427,000
31/08/2015	17,600	-0.10 ▼	-0.56	17,900	17,900	17,400	64,870	1,141,712,000
28/08/2015	17,700	0.30 ▲	1.72	17,000	17,900	17,000	9,560	169,212,000
27/08/2015	17,400	-0.30 ▼	-1.69	17,900	17,900	17,400	18,000	313,200,000
26/08/2015	17,700	0.40 ▲	2.31	17,300	17,800	17,200	85,660	1,516,182,000
25/08/2015	17,300	0.10 ▲	0.58	17,100	17,400	16,700	2,130	36,849,000
24/08/2015	17,200	-0.60 ▼	-3.37	17,500	17,500	16,600	126,010	2,167,372,000
21/08/2015	17,800	0.00 ■■	0.00	17,800	17,800	17,200	91,510	1,628,878,000
20/08/2015	17,800	-0.20 ▼	-1.11	17,900	18,000	17,800	29,260	520,828,000
19/08/2015	18,000	0.00 ■■	0.00	18,000	18,000	17,800	46,580	838,440,000
18/08/2015	18,000	-0.10 ▼	-0.55	18,000	18,000	17,900	23,420	421,560,000
17/08/2015	18,100	0.00 ■■	0.00	18,200	18,200	17,900	33,610	608,341,000
14/08/2015	18,100	0.10 ▲	0.56	18,000	18,100	17,900	15,170	274,577,000
13/08/2015	18,000	-0.10 ▼	-0.55	18,000	18,300	17,900	55,370	996,660,000
12/08/2015	18,100	-0.10 ▼	-0.55	18,200	18,200	18,000	43,750	791,875,000
11/08/2015	18,200	-0.10 ▼	-0.55	18,100	18,300	18,100	46,230	841,386,000
10/08/2015	18,300	0.10 ▲	0.55	18,300	18,300	18,200	6,060	110,898,000
07/08/2015	18,200	-0.10 ▼	-0.55	18,100	18,200	18,100	31,440	572,208,000
06/08/2015	18,300	0.00 ■■	0.00	18,400	18,400	18,000	63,280	1,158,024,000
05/08/2015	18,300	0.50 ▲	2.81	17,800	18,500	17,800	156,420	2,862,486,000
04/08/2015	17,800	0.00 ■■	0.00	17,700	17,800	17,600	80,370	1,430,586,000
03/08/2015	17,800	0.00 ■■	0.00	17,700	17,800	17,400	71,710	1,276,438,000
31/07/2015	17,800	0.00 ■■	0.00	17,700	17,900	17,700	36,070	642,046,000
30/07/2015	17,800	-0.20 ▼	-1.11	17,900	17,900	17,700	35,340	629,052,000
29/07/2015	18,000	0.30 ▲	1.69	17,700	18,000	17,600	61,070	1,099,260,000
28/07/2015	17,700	-0.40 ▼	-2.21	18,000	18,200	17,700	156,300	2,766,510,000
27/07/2015	18,100	-0.10 ▼	-0.55	18,200	18,400	17,800	88,280	1,597,868,000
24/07/2015	18,200	0.00 ■■	0.00	18,200	18,400	17,800	77,490	1,410,318,000
23/07/2015	18,200	0.20 ▲	1.11	18,400	18,500	18,200	308,110	5,607,602,000
22/07/2015	18,000	-0.40 ▼	-2.17	18,400	18,400	17,800	154,870	2,787,660,000
21/07/2015	18,400	0.40 ▲	2.22	17,900	18,400	17,900	55,980	1,030,032,000
20/07/2015	18,000	0.10 ▲	0.56	17,800	18,000	17,800	17,250	310,500,000
17/07/2015	17,900	-0.10 ▼	-0.56	18,000	18,100	17,700	28,310	506,749,000
16/07/2015	18,000	0.10 ▲	0.56	17,800	18,000	17,800	27,460	494,280,000
15/07/2015	17,900	-0.50 ▼	-2.72	18,400	18,400	17,800	120,420	2,155,518,000
14/07/2015	18,400	-0.40 ▼	-2.13	18,500	18,500	17,800	51,810	953,304,000
13/07/2015	18,800	0.00 ■■	0.00	18,800	19,000	18,400	33,450	628,860,000
10/07/2015	18,800	1.10 ▲	6.21	17,700	18,800	17,700	313,720	5,897,936,000
09/07/2015	17,700	0.10 ▲	0.57	17,600	17,700	17,500	154,600	2,736,420,000
08/07/2015	17,600	0.00 ■■	0.00	17,600	17,600	17,300	66,090	1,163,184,000
07/07/2015	17,600	0.30 ▲	1.73	17,400	17,700	17,400	140,560	2,473,856,000
06/07/2015	17,300	0.00 ■■	0.00	17,300	17,400	17,200	65,520	1,133,496,000
03/07/2015	17,300	0.20 ▲	1.17	17,000	17,300	17,000	176,980	3,061,754,000
02/07/2015	17,100	0.00 ■■	0.00	17,000	17,100	17,000	23,800	406,980,000
01/07/2015	17,100	0.00 ■■	0.00	17,100	17,200	16,900	41,660	712,386,000
30/06/2015	17,100	-0.20 ▼	-1.16	17,200	17,300	17,100	11,020	188,442,000
29/06/2015	17,300	0.10 ▲	0.58	17,300	17,300	17,100	10,510	181,823,000
26/06/2015	17,200	0.10 ▲	0.58	17,200	17,700	17,200	92,800	1,596,160,000
25/06/2015	17,100	-0.10 ▼	-0.58	17,200	17,300	17,100	21,200	362,520,000
24/06/2015	17,200	0.10 ▲	0.58	17,200	17,200	16,900	122,260	2,102,872,000
23/06/2015	17,100	-0.10 ▼	-0.58	17,300	17,300	17,100	118,650	2,028,915,000
22/06/2015	17,200	-0.20 ▼	-1.15	17,300	17,300	17,200	22,970	395,084,000
19/06/2015	17,400	0.00 ■■	0.00	17,400	17,400	17,100	53,600	932,640,000
18/06/2015	17,400	-0.10 ▼	-0.57	17,500	17,500	17,300	37,910	659,634,000
17/06/2015	17,500	0.00 ■■	0.00	17,500	17,500	17,400	11,170	195,475,000
16/06/2015	17,500	0.00 ■■	0.00	17,500	17,500	17,400	30,030	525,525,000
15/06/2015	17,500	0.10 ▲	0.57	17,400	17,700	17,400	28,210	493,675,000
12/06/2015	17,400	0.00 ■■	0.00	17,400	17,500	17,400	28,950	503,730,000
11/06/2015	17,400	-0.10 ▼	-0.57	17,400	17,600	17,400	80,790	1,405,746,000
10/06/2015	17,500	0.00 ■■	0.00	17,400	17,500	17,300	37,560	657,300,000
09/06/2015	17,500	0.00 ■■	0.00	17,400	17,500	17,300	32,550	569,625,000
08/06/2015	17,500	-0.20 ▼	-1.13	17,600	17,700	17,400	91,530	1,601,775,000
05/06/2015	17,700	0.10 ▲	0.57	18,300	18,300	17,600	69,040	1,222,008,000
04/06/2015	17,600	0.00 ■■	0.00	17,500	17,700	17,500	78,220	1,376,672,000
03/06/2015	17,600	-0.30 ▼	-1.68	17,500	17,600	17,500	117,850	2,074,160,000
02/06/2015	17,900	0.00 ■■	0.00	18,200	18,200	17,400	70,280	1,258,012,000
01/06/2015	17,900	0.50 ▲	2.87	17,400	18,000	17,300	118,310	2,117,749,000
29/05/2015	17,400	-0.10 ▼	-0.57	17,500	17,500	17,300	33,210	577,854,000
28/05/2015	17,500	0.00 ■■	0.00	17,400	17,500	17,300	66,950	1,171,625,000
27/05/2015	17,500	0.00 ■■	0.00	17,300	17,500	17,300	98,580	1,725,150,000
26/05/2015	17,500	-0.10 ▼	-0.57	17,600	17,600	17,400	79,110	1,384,425,000
25/05/2015	17,600	0.10 ▲	0.57	17,500	17,700	17,300	68,260	1,201,376,000
22/05/2015	17,500	0.70 ▲	4.17	17,200	17,500	17,100	160,270	2,804,725,000
21/05/2015	16,800	-0.40 ▼	-2.33	17,100	17,200	16,800	21,960	368,928,000
20/05/2015	17,200	0.10 ▲	0.58	17,200	17,400	17,200	100,070	1,721,204,000
19/05/2015	17,100	-0.30 ▼	-1.72	17,200	17,300	17,100	17,230	294,633,000
18/05/2015	17,400	-0.30 ▼	-1.69	17,500	17,600	17,100	53,820	936,468,000
15/05/2015	17,700	0.50 ▲	2.91	17,200	17,700	17,100	67,650	1,197,405,000
14/05/2015	17,200	0.00 ■■	0.00	17,100	17,200	17,000	133,150	2,290,180,000
13/05/2015	17,200	0.20 ▲	1.18	17,000	17,200	17,000	56,410	970,252,000
12/05/2015	17,000	-0.20 ▼	-1.16	17,000	17,000	16,900	32,700	555,900,000
11/05/2015	17,200	-0.10 ▼	-0.58	17,000	17,200	17,000	10,190	175,268,000
08/05/2015	17,300	0.30 ▲	1.76	17,000	17,300	16,900	18,100	313,130,000
07/05/2015	17,000	0.30 ▲	1.80	16,700	17,000	16,700	10,200	173,400,000
06/05/2015	17,500	0.40 ▲	2.34	17,500	17,500	17,000	41,480	725,900,000
05/05/2015	17,100	0.20 ▲	1.18	16,600	17,100	16,600	97,850	1,673,235,000
04/05/2015	16,900	-0.80 ▼	-4.52	17,600	17,700	16,900	127,450	2,153,905,000
27/04/2015	17,700	0.10 ▲	0.57	17,600	17,900	17,400	40,550	717,735,000
24/04/2015	17,600	0.10 ▲	0.57	17,600	17,600	17,500	65,020	1,144,352,000
23/04/2015	17,500	-0.10 ▼	-0.57	17,800	17,800	17,300	41,200	721,000,000
22/04/2015	17,600	0.20 ▲	1.15	17,400	17,700	17,400	43,980	774,048,000
21/04/2015	17,400	-0.10 ▼	-0.57	17,500	17,700	17,300	83,900	1,459,860,000
20/04/2015	17,500	0.60 ▲	3.55	17,000	17,500	17,000	106,740	1,867,950,000
17/04/2015	16,900	0.00 ■■	0.00	17,000	17,000	16,900	34,800	588,120,000
16/04/2015	16,900	0.10 ▲	0.60	16,900	17,000	16,800	46,610	787,709,000
15/04/2015	16,800	0.00 ■■	0.00	16,700	17,000	16,600	83,960	1,410,528,000
14/04/2015	16,800	0.20 ▲	1.20	16,900	16,900	16,600	86,230	1,448,664,000
13/04/2015	16,600	-0.10 ▼	-0.60	16,900	16,900	16,500	32,870	545,642,000
10/04/2015	16,700	0.10 ▲	0.60	16,700	16,800	16,500	20,730	346,191,000
09/04/2015	16,600	0.10 ▲	0.61	16,500	16,900	16,500	26,080	432,928,000
08/04/2015	16,500	0.00 ■■	0.00	16,500	16,800	16,400	30,500	503,250,000
07/04/2015	16,500	0.10 ▲	0.61	16,400	16,800	16,300	13,010	214,665,000
06/04/2015	16,400	0.00 ■■	0.00	16,500	16,500	16,300	15,840	259,776,000
03/04/2015	16,400	0.00 ■■	0.00	17,000	17,000	16,400	30,050	492,820,000
02/04/2015	16,400	0.10 ▲	0.61	16,200	16,800	16,100	39,360	645,504,000
01/04/2015	16,300	-0.20 ▼	-1.21	16,200	16,500	16,000	33,430	544,909,000
31/03/2015	16,500	0.40 ▲	2.48	16,300	16,500	16,100	30,080	496,320,000
30/03/2015	16,100	-0.60 ▼	-3.59	16,300	16,700	16,100	28,170	453,537,000
27/03/2015	16,700	0.00 ■■	0.00	16,700	16,700	16,300	91,250	1,523,875,000
26/03/2015	16,700	0.00 ■■	0.00	16,600	16,800	16,600	41,080	686,036,000
25/03/2015	16,700	-0.20 ▼	-1.18	16,800	17,000	16,700	91,110	1,521,537,000
24/03/2015	16,900	0.30 ▲	1.81	17,000	17,400	16,800	432,060	7,301,814,000
23/03/2015	16,600	0.10 ▲	0.61	16,600	16,600	16,400	84,370	1,400,542,000
20/03/2015	16,500	0.00 ■■	0.00	16,500	16,700	16,400	73,810	1,217,865,000
19/03/2015	16,500	0.10 ▲	0.61	16,400	16,900	16,400	86,870	1,433,355,000
18/03/2015	16,400	-0.40 ▼	-2.38	16,500	16,800	16,300	55,610	912,004,000
17/03/2015	16,800	0.50 ▲	3.07	16,300	17,100	16,100	170,480	2,864,064,000
16/03/2015	16,300	-0.10 ▼	-0.61	16,400	16,600	16,200	105,850	1,725,355,000
13/03/2015	16,400	0.20 ▲	1.23	16,300	16,900	16,300	375,170	6,152,788,000
12/03/2015	16,200	0.90 ▲	5.88	15,300	16,300	15,300	327,700	5,308,740,000
11/03/2015	15,300	0.10 ▲	0.66	15,300	15,400	15,000	89,760	1,373,328,000
10/03/2015	15,200	0.50 ▲	3.40	14,700	15,400	14,700	150,100	2,281,520,000
09/03/2015	14,700	0.10 ▲	0.68	14,600	14,700	14,500	102,420	1,505,574,000
06/03/2015	14,600	0.00 ■■	0.00	14,600	14,700	14,500	100,370	1,465,402,000
05/03/2015	14,600	-0.10 ▼	-0.68	14,600	14,600	14,500	21,810	318,426,000
04/03/2015	14,700	0.10 ▲	0.68	14,600	14,700	14,600	6,400	94,080,000
03/03/2015	14,600	0.10 ▲	0.69	14,500	14,700	14,500	27,830	406,318,000
02/03/2015	14,500	-0.20 ▼	-1.36	14,700	14,700	14,500	16,830	244,035,000
27/02/2015	14,700	0.00 ■■	0.00	14,500	14,700	14,500	7,670	112,749,000
26/02/2015	14,700	0.00 ■■	0.00	14,300	14,700	14,300	33,470	492,009,000
25/02/2015	14,700	0.00 ■■	0.00	14,900	14,900	14,700	4,550	66,885,000
24/02/2015	14,700	0.00 ■■	0.00	14,700	14,700	14,600	4,600	67,620,000
13/02/2015	14,700	0.30 ▲	2.08	14,400	14,700	14,400	136,080	2,000,376,000
12/02/2015	14,400	0.10 ▲	0.70	14,200	14,700	14,200	87,520	1,260,288,000
11/02/2015	14,300	0.10 ▲	0.70	14,200	14,500	14,200	93,900	1,342,770,000
10/02/2015	14,200	-0.20 ▼	-1.39	14,300	14,400	14,200	131,300	1,864,460,000
09/02/2015	14,400	-0.10 ▼	-0.69	14,400	14,500	14,300	33,200	478,080,000
06/02/2015	14,500	0.30 ▲	2.11	14,400	14,500	14,200	28,290	410,205,000
05/02/2015	14,200	-0.40 ▼	-2.74	14,300	14,500	14,200	40,050	568,710,000
04/02/2015	14,600	-0.10 ▼	-0.68	14,700	14,700	14,000	153,330	2,238,618,000
03/02/2015	14,700	-0.10 ▼	-0.68	14,800	14,800	14,400	16,490	242,403,000
02/02/2015	14,800	-0.10 ▼	-0.67	14,900	14,900	14,600	42,490	628,852,000
30/01/2015	14,900	0.00 ■■	0.00	14,900	15,300	14,800	79,370	1,182,613,000
29/01/2015	14,900	-0.20 ▼	-1.32	14,900	15,000	14,900	45,460	677,354,000
28/01/2015	15,100	0.10 ▲	0.67	15,000	16,000	15,000	78,120	1,179,612,000
27/01/2015	15,000	0.00 ■■	0.00	14,900	15,000	14,800	75,780	1,136,700,000
26/01/2015	15,000	-0.10 ▼	-0.66	15,100	15,100	14,800	108,550	1,628,250,000
23/01/2015	15,100	0.50 ▲	3.42	15,000	15,100	14,600	136,530	2,061,603,000
22/01/2015	14,600	-0.20 ▼	-1.35	14,800	14,800	14,500	48,890	713,794,000
21/01/2015	14,800	-0.40 ▼	-2.63	15,200	15,200	14,500	57,010	843,748,000
20/01/2015	15,200	0.10 ▲	0.66	15,100	15,500	15,000	109,800	1,668,960,000
19/01/2015	15,100	0.70 ▲	4.86	14,600	15,200	14,500	230,340	3,478,134,000
16/01/2015	14,400	0.40 ▲	2.86	14,100	14,500	14,100	226,830	3,266,352,000
15/01/2015	14,000	0.20 ▲	1.45	13,900	14,000	13,900	26,420	369,880,000
14/01/2015	13,800	0.20 ▲	1.47	13,700	14,000	13,700	46,920	647,496,000
13/01/2015	13,600	0.30 ▲	2.26	13,700	13,700	13,300	48,280	656,608,000
12/01/2015	13,300	-0.10 ▼	-0.75	13,600	13,600	13,300	36,810	489,573,000
09/01/2015	13,400	-0.20 ▼	-1.47	13,500	13,600	13,400	61,810	828,254,000
08/01/2015	13,600	0.00 ■■	0.00	13,600	13,600	13,400	28,170	383,112,000
07/01/2015	13,600	0.00 ■■	0.00	13,500	13,700	13,500	15,310	208,216,000
06/01/2015	13,600	0.00 ■■	0.00	13,700	13,700	13,300	16,210	220,456,000
05/01/2015	13,600	-0.10 ▼	-0.73	13,600	13,600	13,400	24,800	337,280,000
31/12/2014	13,700	0.00 ■■	0.00	13,700	13,700	13,600	2,500	34,250,000
30/12/2014	13,700	0.20 ▲	1.48	13,100	13,700	13,000	8,740	119,738,000
29/12/2014	13,500	0.00 ■■	0.00	13,300	13,500	13,200	4,490	60,615,000
26/12/2014	13,500	0.00 ■■	0.00	13,300	13,700	13,300	16,950	228,825,000
25/12/2014	13,500	0.00 ■■	0.00	13,500	13,500	13,500	16,600	224,100,000
24/12/2014	13,500	0.00 ■■	0.00	13,500	13,500	13,500	46,940	633,690,000
23/12/2014	13,500	0.00 ■■	0.00	13,200	13,500	13,200	6,750	91,125,000
22/12/2014	13,500	0.00 ■■	0.00	13,500	14,300	13,100	34,730	468,855,000
19/12/2014	13,500	0.00 ■■	0.00	13,500	13,500	13,500	990	13,365,000
18/12/2014	13,500	0.10 ▲	0.75	13,500	13,500	13,500	17,370	234,495,000
17/12/2014	13,400	-0.40 ▼	-2.90	13,700	13,700	13,300	66,200	887,080,000
16/12/2014	13,800	-0.30 ▼	-2.13	13,800	13,800	13,500	10,840	149,592,000
15/12/2014	14,100	-0.10 ▼	-0.70	13,800	14,100	13,800	62,230	877,443,000
12/12/2014	14,200	0.20 ▲	1.43	14,000	14,200	13,900	21,570	306,294,000
11/12/2014	14,000	-0.10 ▼	-0.71	14,100	14,100	13,800	36,200	506,800,000
10/12/2014	14,100	0.40 ▲	2.92	14,200	14,200	13,800	145,670	2,053,947,000
09/12/2014	13,700	-0.30 ▼	-2.14	14,000	14,100	13,700	58,530	801,861,000
08/12/2014	14,000	-0.30 ▼	-2.10	14,100	14,100	14,000	52,590	736,260,000
05/12/2014	14,300	0.10 ▲	0.70	14,200	14,300	14,200	32,990	471,757,000
04/12/2014	14,200	0.00 ■■	0.00	14,000	14,200	14,000	13,110	186,162,000
03/12/2014	14,200	0.10 ▲	0.71	14,400	14,400	14,000	15,210	215,982,000
02/12/2014	14,100	0.20 ▲	1.44	14,000	14,200	14,000	21,990	310,059,000
01/12/2014	13,900	0.00 ■■	0.00	14,300	14,300	13,900	38,370	533,343,000
28/11/2014	13,900	-0.40 ▼	-2.80	14,000	14,300	13,900	49,250	684,575,000
27/11/2014	14,300	0.10 ▲	0.70	13,900	14,300	13,700	11,060	158,158,000
26/11/2014	14,200	-0.10 ▼	-0.70	14,200	14,300	13,900	84,900	1,205,580,000
25/11/2014	14,300	0.00 ■■	0.00	14,300	14,300	14,100	28,590	408,837,000
24/11/2014	14,300	0.00 ■■	0.00	14,300	14,300	14,000	22,180	317,174,000
21/11/2014	14,300	0.10 ▲	0.70	14,300	14,700	14,300	105,870	1,513,941,000
20/11/2014	14,200	0.00 ■■	0.00	14,100	14,400	14,100	32,720	464,624,000
19/11/2014	14,200	-0.20 ▼	-1.39	14,400	14,400	14,100	92,170	1,308,814,000
18/11/2014	14,400	0.00 ■■	0.00	14,400	14,500	14,100	74,360	1,070,784,000
17/11/2014	14,400	0.20 ▲	1.41	14,000	14,400	13,900	14,290	205,776,000
14/11/2014	14,200	0.10 ▲	0.71	14,100	14,200	13,900	85,820	1,218,644,000
13/11/2014	14,100	-0.50 ▼	-3.42	14,600	14,600	14,000	101,190	1,426,779,000
12/11/2014	14,600	0.10 ▲	0.69	14,400	14,600	14,300	62,290	909,434,000
11/11/2014	14,500	0.00 ■■	0.00	14,600	14,600	14,300	160,060	2,320,870,000
10/11/2014	14,500	0.30 ▲	2.11	14,100	14,700	14,100	174,510	2,530,395,000
07/11/2014	14,200	-0.20 ▼	-1.39	14,400	14,400	13,800	39,420	559,764,000
06/11/2014	14,400	0.20 ▲	1.41	14,500	14,800	14,300	108,700	1,565,280,000
05/11/2014	14,200	0.90 ▲	6.77	13,300	14,200	13,300	448,350	6,366,570,000
04/11/2014	13,300	0.30 ▲	2.31	13,100	13,400	13,000	192,980	2,566,634,000
03/11/2014	13,000	-0.20 ▼	-1.52	13,200	13,200	13,000	27,300	354,900,000
31/10/2014	13,200	0.10 ▲	0.76	13,000	13,200	13,000	11,620	153,384,000
30/10/2014	13,100	-0.10 ▼	-0.76	13,000	13,100	12,700	16,280	213,268,000
29/10/2014	13,200	0.20 ▲	1.54	13,000	13,300	13,000	23,900	315,480,000
28/10/2014	13,000	0.00 ■■	0.00	13,000	13,000	12,800	29,000	377,000,000
27/10/2014	13,000	-0.20 ▼	-1.52	13,200	13,200	12,800	7,560	98,280,000
24/10/2014	13,200	-0.10 ▼	-0.75	13,200	13,300	12,500	31,450	415,140,000
23/10/2014	13,300	0.00 ■■	0.00	13,800	13,800	13,200	29,300	389,690,000
22/10/2014	13,300	0.80 ▲	6.40	12,600	13,300	12,600	42,510	565,383,000
21/10/2014	12,500	0.00 ■■	0.00	12,600	12,900	12,500	3,560	44,500,000
20/10/2014	12,500	-0.50 ▼	-3.85	13,000	13,000	12,500	11,860	148,250,000
17/10/2014	13,000	-0.10 ▼	-0.76	13,100	13,100	12,600	16,190	210,470,000
16/10/2014	13,100	0.00 ■■	0.00	12,700	13,100	12,500	34,790	455,749,000
15/10/2014	13,100	-0.10 ▼	-0.76	13,000	13,200	13,000	10,530	137,943,000
14/10/2014	13,200	-0.20 ▼	-1.49	13,300	13,300	12,800	16,710	220,572,000
13/10/2014	13,400	0.10 ▲	0.75	13,200	13,400	13,200	20,470	274,298,000
10/10/2014	13,300	0.10 ▲	0.76	13,300	13,300	13,000	4,120	54,796,000
09/10/2014	13,200	-0.10 ▼	-0.75	13,100	13,300	13,100	50,070	660,924,000
08/10/2014	13,300	-0.10 ▼	-0.75	13,200	13,400	13,200	16,390	217,987,000
07/10/2014	13,400	0.20 ▲	1.52	13,200	13,400	13,200	52,630	705,242,000
06/10/2014	13,200	0.20 ▲	1.54	13,000	13,300	12,900	97,430	1,286,076,000
03/10/2014	13,000	0.10 ▲	0.78	12,900	13,500	12,900	42,890	557,570,000
02/10/2014	12,900	-0.30 ▼	-2.27	13,200	13,200	12,800	87,380	1,127,202,000
01/10/2014	13,200	0.50 ▲	3.94	12,900	13,200	12,800	43,220	570,504,000
30/09/2014	12,700	-0.30 ▼	-2.31	12,900	13,000	12,700	5,190	65,913,000
29/09/2014	13,000	-0.10 ▼	-0.76	12,800	13,000	12,500	6,260	81,380,000
26/09/2014	13,100	0.00 ■■	0.00	13,000	13,100	12,800	9,910	129,821,000
25/09/2014	13,100	-0.10 ▼	-0.76	13,000	13,200	12,600	58,490	766,219,000
24/09/2014	13,200	0.20 ▲	1.54	13,000	13,300	12,900	31,300	413,160,000
23/09/2014	13,000	0.00 ■■	0.00	13,100	13,100	13,000	71,060	923,780,000
22/09/2014	13,000	0.30 ▲	2.36	13,200	13,500	12,700	68,720	893,360,000
19/09/2014	12,700	-0.50 ▼	-3.79	13,000	13,200	12,700	76,410	970,407,000
18/09/2014	13,200	0.10 ▲	0.76	13,000	13,400	13,000	74,740	986,568,000
17/09/2014	13,100	-0.30 ▼	-2.24	13,500	13,700	13,100	130,500	1,709,550,000
16/09/2014	13,400	0.20 ▲	1.52	13,500	14,100	13,200	502,620	6,735,108,000
15/09/2014	13,200	0.80 ▲	6.45	12,600	13,200	12,600	95,530	1,260,996,000
12/09/2014	12,400	0.80 ▲	6.90	12,300	12,400	12,000	214,210	2,656,204,000
11/09/2014	11,600	0.70 ▲	6.42	11,000	11,600	10,900	288,900	3,351,240,000
10/09/2014	10,900	-0.10 ▼	-0.91	10,900	10,900	10,800	5,100	55,590,000
09/09/2014	11,000	0.10 ▲	0.92	10,800	11,000	10,300	60,100	661,100,000
08/09/2014	10,900	0.00 ■■	0.00	11,000	11,000	10,900	113,620	1,238,458,000
05/09/2014	10,900	-0.10 ▼	-0.91	11,000	11,100	10,900	170,880	1,862,592,000
04/09/2014	11,000	0.00 ■■	0.00	10,900	11,100	10,900	175,740	1,933,140,000
03/09/2014	11,000	-0.10 ▼	-0.90	11,000	11,100	10,400	124,720	1,371,920,000
29/08/2014	11,100	-0.10 ▼	-0.89	11,100	11,200	11,000	92,230	1,023,753,000
28/08/2014	11,200	0.10 ▲	0.90	11,100	11,200	11,000	48,680	545,216,000
27/08/2014	11,100	0.10 ▲	0.91	11,100	11,200	10,900	30,570	339,327,000
26/08/2014	11,000	0.00 ■■	0.00	11,000	11,100	10,900	69,210	761,310,000
25/08/2014	11,000	0.00 ■■	0.00	11,100	11,100	10,900	33,510	368,610,000
22/08/2014	11,000	0.10 ▲	0.92	10,900	11,100	10,900	90,690	997,590,000
21/08/2014	10,900	0.00 ■■	0.00	10,800	11,000	10,700	93,940	1,023,946,000
20/08/2014	10,900	0.00 ■■	0.00	11,000	11,000	10,800	28,710	312,939,000
19/08/2014	10,900	0.00 ■■	0.00	10,800	10,900	10,700	51,660	563,094,000
18/08/2014	10,900	0.10 ▲	0.93	10,900	10,900	10,700	69,740	760,166,000
15/08/2014	10,800	0.10 ▲	0.93	10,700	10,800	10,700	40,740	439,992,000
14/08/2014	10,700	0.20 ▲	1.90	10,700	10,700	10,600	3,710	39,697,000
13/08/2014	10,500	-0.10 ▼	-0.94	10,600	10,600	10,400	54,220	569,310,000
12/08/2014	10,600	0.00 ■■	0.00	10,600	10,600	10,500	25,730	272,738,000
11/08/2014	10,600	-0.10 ▼	-0.93	10,600	10,800	10,500	50,730	537,738,000
08/08/2014	10,700	0.00 ■■	0.00	10,700	10,700	10,600	8,560	91,592,000
07/08/2014	10,700	0.20 ▲	1.90	10,500	11,000	10,500	6,490	69,443,000
06/08/2014	10,500	-0.10 ▼	-0.94	10,500	10,600	10,500	27,190	285,495,000
05/08/2014	10,600	0.30 ▲	2.91	10,600	10,600	10,200	42,350	448,910,000
04/08/2014	10,300	0.00 ■■	0.00	10,200	10,500	10,200	19,350	199,305,000
01/08/2014	10,300	0.00 ■■	0.00	10,300	10,300	10,300	36,080	371,624,000
31/07/2014	10,300	-0.10 ▼	-0.96	10,300	10,400	10,200	3,310	34,093,000
30/07/2014	10,400	0.20 ▲	1.96	10,300	10,400	10,200	41,960	436,384,000
29/07/2014	10,200	-0.10 ▼	-0.97	10,300	10,600	10,200	27,900	284,580,000
28/07/2014	10,300	-0.20 ▼	-1.90	10,500	10,500	10,200	35,310	363,693,000
25/07/2014	10,500	0.20 ▲	1.94	10,400	10,500	10,300	42,200	443,100,000
24/07/2014	10,300	0.00 ■■	0.00	10,300	10,400	10,200	80,220	826,266,000
23/07/2014	10,300	0.00 ■■	0.00	10,500	10,500	10,300	60,600	624,180,000
22/07/2014	10,300	-0.10 ▼	-0.96	10,400	10,400	10,300	67,310	693,293,000
21/07/2014	10,400	0.60 ▲	6.12	10,000	10,400	10,000	232,810	2,421,224,000
18/07/2014	9,800	0.10 ▲	1.03	9,800	9,900	9,600	86,590	848,582,000
17/07/2014	9,700	0.00 ■■	0.00	9,700	9,800	9,600	62,620	607,414,000
16/07/2014	9,700	0.00 ■■	0.00	9,700	9,800	9,400	40,980	397,506,000
15/07/2014	9,700	-0.10 ▼	-1.02	9,700	9,800	9,600	22,280	216,116,000
14/07/2014	9,800	0.00 ■■	0.00	9,800	9,900	9,800	2,900	28,420,000
11/07/2014	9,800	0.00 ■■	0.00	10,200	10,200	9,800	15,310	150,038,000
10/07/2014	9,800	0.00 ■■	0.00	9,800	9,800	9,500	4,380	42,924,000
09/07/2014	9,800	-0.10 ▼	-1.01	9,900	10,100	9,600	15,120	148,176,000
08/07/2014	9,900	-0.20 ▼	-1.98	9,700	9,900	9,500	28,270	279,873,000
07/07/2014	10,100	0.40 ▲	4.12	10,100	10,100	10,100	20	202,000
04/07/2014	9,700	-0.20 ▼	-2.02	9,800	9,800	9,700	3,770	36,569,000
03/07/2014	9,900	0.00 ■■	0.00	10,000	10,000	9,600	270	2,673,000
02/07/2014	9,900	-0.10 ▼	-1.00	10,000	10,000	9,400	3,180	31,482,000
01/07/2014	10,000	0.00 ■■	0.00	10,000	10,000	9,800	23,290	232,900,000
30/06/2014	10,000	0.10 ▲	1.01	10,300	10,300	9,900	23,910	239,100,000
27/06/2014	9,900	-0.10 ▼	-1.00	9,500	9,900	9,500	2,260	22,374,000
26/06/2014	10,000	0.10 ▲	1.01	10,000	10,000	9,800	12,270	122,700,000
25/06/2014	9,900	0.10 ▲	1.02	9,900	9,900	9,900	200	1,980,000
24/06/2014	9,800	0.50 ▲	5.38	9,300	9,800	9,300	40,570	397,586,000
23/06/2014	9,300	0.00 ■■	0.00	9,300	9,300	9,100	12,200	113,460,000
20/06/2014	9,300	0.20 ▲	2.20	9,100	9,300	9,100	280	2,604,000
19/06/2014	9,100	-0.20 ▼	-2.15	9,300	9,300	9,100	11,870	108,017,000
18/06/2014	9,300	0.10 ▲	1.09	9,200	9,300	9,200	11,330	105,369,000
17/06/2014	9,200	0.00 ■■	0.00	9,000	9,200	9,000	10,830	99,636,000
16/06/2014	9,200	0.00 ■■	0.00	9,100	9,200	9,100	2,100	19,320,000
13/06/2014	9,200	0.00 ■■	0.00	9,200	9,300	9,100	1,280	11,776,000
12/06/2014	9,200	0.10 ▲	1.10	9,300	9,300	9,100	6,600	60,720,000
11/06/2014	9,100	-0.10 ▼	-1.09	9,000	9,100	8,900	11,170	101,647,000
10/06/2014	9,200	0.10 ▲	1.10	8,900	9,200	8,900	1,600	14,720,000
09/06/2014	9,100	0.00 ■■	0.00	9,100	9,100	9,100	110	1,001,000
06/06/2014	9,100	0.00 ■■	0.00	9,100	9,200	8,900	11,500	104,650,000
05/06/2014	9,100	0.20 ▲	2.25	8,900	9,200	8,800	27,120	246,792,000
04/06/2014	8,900	0.00 ■■	0.00	8,700	8,900	8,400	10,510	93,539,000
03/06/2014	8,900	-0.20 ▼	-2.20	9,000	9,000	8,700	6,820	60,698,000
02/06/2014	9,100	0.10 ▲	1.11	9,200	9,200	8,700	4,750	43,225,000
30/05/2014	9,000	0.00 ■■	0.00	9,200	9,200	8,800	10,020	90,180,000
29/05/2014	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	3,400	30,600,000
28/05/2014	9,100	0.00 ■■	0.00	9,000	9,200	9,000	1,120	10,192,000
27/05/2014	9,100	-0.10 ▼	-1.09	9,200	9,200	9,100	22,940	208,754,000
26/05/2014	9,200	0.00 ■■	0.00	9,200	9,200	9,200	20	184,000
23/05/2014	9,200	0.00 ■■	0.00	9,200	9,200	9,200	100	920,000
22/05/2014	9,200	0.00 ■■	0.00	9,300	9,400	9,000	1,690	15,548,000
21/05/2014	9,200	-0.10 ▼	-1.08	9,200	9,300	9,200	12,550	115,460,000
20/05/2014	9,300	0.10 ▲	1.09	9,500	9,500	8,900	2,830	26,319,000
19/05/2014	9,200	-0.10 ▼	-1.08	9,300	9,300	8,900	4,290	39,468,000
16/05/2014	9,300	0.40 ▲	4.49	8,800	9,300	8,800	4,300	39,990,000
15/05/2014	9,400	0.00 ■■	0.00	8,800	9,700	8,800	19,420	182,548,000
14/05/2014	9,400	0.60 ▲	6.82	8,200	9,400	8,200	17,750	166,850,000
13/05/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,300	21,150	186,120,000
12/05/2014	8,800	-0.60 ▼	-6.38	9,000	9,000	8,800	82,000	721,600,000
09/05/2014	9,400	0.60 ▲	6.82	8,800	9,400	8,800	31,220	293,468,000
08/05/2014	8,800	-0.60 ▼	-6.38	10,000	10,000	8,800	172,270	1,515,976,000
07/05/2014	9,400	0.10 ▲	1.08	9,300	9,400	9,200	8,410	79,054,000
06/05/2014	9,300	-0.20 ▼	-2.11	9,000	9,500	8,900	64,230	597,339,000
05/05/2014	9,500	0.20 ▲	2.15	9,200	9,600	9,100	14,790	140,505,000
29/04/2014	9,300	-0.50 ▼	-5.10	9,600	9,600	9,300	15,110	140,523,000
28/04/2014	9,800	0.00 ■■	0.00	9,500	9,800	9,200	132,840	1,301,832,000
25/04/2014	9,800	0.00 ■■	0.00	9,600	9,800	9,600	4,560	44,688,000
24/04/2014	9,800	0.20 ▲	2.08	10,000	10,000	9,600	5,830	57,134,000
23/04/2014	9,600	0.10 ▲	1.05	9,700	9,700	9,400	25,000	240,000,000
22/04/2014	9,500	0.20 ▲	2.15	9,300	9,500	9,200	20,810	197,695,000
21/04/2014	9,300	0.10 ▲	1.09	9,700	9,700	9,100	15,070	140,151,000
18/04/2014	9,200	-0.60 ▼	-6.12	9,400	9,800	9,200	37,190	342,148,000
17/04/2014	9,800	0.60 ▲	6.52	9,700	9,800	9,400	22,420	219,716,000
16/04/2014	9,200	-0.60 ▼	-6.12	9,800	9,800	9,200	47,050	432,860,000
15/04/2014	9,800	-0.30 ▼	-2.97	10,100	10,100	9,600	56,420	552,916,000
14/04/2014	10,100	-0.30 ▼	-2.88	10,500	10,500	10,100	38,520	389,052,000
11/04/2014	10,400	0.10 ▲	0.97	10,100	10,500	10,100	47,190	490,776,000
10/04/2014	10,300	0.00 ■■	0.00	10,500	10,500	10,100	51,600	531,480,000
08/04/2014	10,300	-0.40 ▼	-3.74	10,700	10,700	10,200	85,190	877,457,000
07/04/2014	10,700	-0.20 ▼	-1.83	10,800	10,900	10,400	67,460	721,822,000
04/04/2014	10,900	-0.10 ▼	-0.91	10,900	11,000	10,800	32,690	356,321,000
03/04/2014	11,000	0.10 ▲	0.92	11,000	11,200	10,900	27,480	302,280,000
02/04/2014	10,900	-0.40 ▼	-3.54	11,300	11,300	10,600	61,980	675,582,000
01/04/2014	11,300	-0.10 ▼	-0.88	11,500	11,500	10,700	102,690	1,160,397,000
31/03/2014	11,400	0.10 ▲	0.88	11,800	11,800	11,300	39,810	453,834,000
28/03/2014	11,300	0.30 ▲	2.73	11,000	11,500	11,000	86,150	973,495,000
27/03/2014	11,000	-0.20 ▼	-1.79	11,000	11,200	10,800	74,760	822,360,000
26/03/2014	11,200	-0.40 ▼	-3.45	11,900	12,200	11,200	104,270	1,167,824,000
25/03/2014	11,600	0.60 ▲	5.45	11,100	11,700	11,000	347,570	4,031,812,000
24/03/2014	11,000	0.10 ▲	0.92	11,200	11,200	10,700	273,520	3,008,720,000
21/03/2014	10,900	0.20 ▲	1.87	10,600	10,900	10,600	61,910	674,819,000
20/03/2014	10,700	-0.10 ▼	-0.93	10,900	11,100	10,600	169,470	1,813,329,000
19/03/2014	10,800	0.60 ▲	5.88	10,200	10,900	10,200	139,630	1,508,004,000
18/03/2014	10,200	0.00 ■■	0.00	10,200	10,200	9,800	52,210	532,542,000
17/03/2014	10,200	0.50 ▲	5.15	9,700	10,300	9,600	240,470	2,452,794,000
14/03/2014	9,700	0.10 ▲	1.04	9,600	9,700	9,500	17,920	173,824,000
13/03/2014	9,600	-0.20 ▼	-2.04	9,800	9,800	9,600	51,120	490,752,000
12/03/2014	9,800	0.00 ■■	0.00	9,700	9,800	9,700	11,140	109,172,000
11/03/2014	9,800	0.00 ■■	0.00	9,800	9,900	9,700	106,590	1,044,582,000
10/03/2014	9,800	0.30 ▲	3.16	9,600	9,900	9,400	17,380	170,324,000
07/03/2014	9,500	0.00 ■■	0.00	9,500	9,900	9,500	25,320	240,540,000
06/03/2014	9,500	-0.30 ▼	-3.06	10,000	10,000	9,400	30,460	289,370,000
05/03/2014	9,800	0.00 ■■	0.00	9,600	9,800	9,400	57,510	563,598,000
04/03/2014	9,800	0.00 ■■	0.00	9,500	9,800	9,300	7,910	77,518,000
03/03/2014	9,800	-0.30 ▼	-2.97	10,000	10,000	9,500	73,670	721,966,000
28/02/2014	10,100	0.10 ▲	1.00	10,000	10,100	9,800	12,400	125,240,000
27/02/2014	10,000	0.00 ■■	0.00	10,000	10,300	9,900	70,090	700,900,000
26/02/2014	10,000	0.20 ▲	2.04	9,800	10,000	9,800	34,010	340,100,000
25/02/2014	9,800	0.10 ▲	1.03	9,700	9,800	9,600	54,640	535,472,000
24/02/2014	9,700	0.10 ▲	1.04	9,600	9,700	9,500	33,240	322,428,000
21/02/2014	9,600	0.00 ■■	0.00	9,500	9,700	9,400	19,960	191,616,000
20/02/2014	9,600	-0.30 ▼	-3.03	9,900	9,900	9,300	65,830	631,968,000
19/02/2014	9,900	0.10 ▲	1.02	9,900	9,900	9,700	36,570	362,043,000
18/02/2014	9,800	0.20 ▲	2.08	9,600	9,800	9,500	104,430	1,023,414,000
17/02/2014	9,600	0.30 ▲	3.23	9,300	9,600	9,300	60,090	576,864,000
14/02/2014	9,300	0.20 ▲	2.20	9,100	9,300	9,100	24,910	231,663,000
13/02/2014	9,100	0.10 ▲	1.11	9,000	9,200	8,800	26,940	245,154,000
12/02/2014	9,000	-0.10 ▼	-1.10	9,000	9,100	9,000	8,690	78,210,000
11/02/2014	9,100	0.10 ▲	1.11	8,800	9,100	8,800	31,230	284,193,000
10/02/2014	9,000	-0.10 ▼	-1.10	9,200	9,300	9,000	29,120	262,080,000
07/02/2014	9,100	-0.10 ▼	-1.09	9,300	9,300	9,000	7,190	65,429,000
06/02/2014	9,200	0.20 ▲	2.22	9,400	9,400	9,100	1,140	10,488,000
27/01/2014	9,000	0.20 ▲	2.27	9,200	9,400	9,000	5,050	45,450,000
24/01/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	1,800	15,840,000
23/01/2014	8,800	0.00 ■■	0.00	8,800	8,800	8,800	9,310	81,928,000
22/01/2014	8,800	-0.30 ▼	-3.30	8,900	9,000	8,600	29,180	256,784,000
21/01/2014	9,100	0.10 ▲	1.11	9,000	9,100	9,000	8,870	80,717,000
20/01/2014	9,000	0.00 ■■	0.00	9,300	9,600	9,000	28,300	254,700,000
17/01/2014	9,000	-0.10 ▼	-1.10	9,000	9,000	9,000	12,590	113,310,000
16/01/2014	9,100	0.10 ▲	1.11	9,100	9,100	9,000	510	4,641,000
15/01/2014	9,000	-0.10 ▼	-1.10	9,000	9,000	8,900	18,650	167,850,000
14/01/2014	9,100	-0.10 ▼	-1.09	9,000	9,100	9,000	11,100	101,010,000
13/01/2014	9,200	0.10 ▲	1.10	9,100	9,200	9,000	9,200	84,640,000
10/01/2014	9,100	-0.10 ▼	-1.09	9,100	9,100	9,000	7,000	63,700,000
09/01/2014	9,200	0.10 ▲	1.10	9,200	9,200	9,000	12,910	118,772,000
08/01/2014	9,100	-0.10 ▼	-1.09	9,000	9,100	9,000	5,970	54,327,000
07/01/2014	9,200	0.10 ▲	1.10	9,000	9,200	9,000	6,130	56,396,000
06/01/2014	9,100	0.00 ■■	0.00	9,100	9,200	9,000	8,160	74,256,000
03/01/2014	9,100	0.10 ▲	1.11	9,200	9,200	9,000	2,320	21,112,000
02/01/2014	9,000	0.10 ▲	1.12	8,900	9,100	8,900	24,260	218,340,000
31/12/2013	8,900	0.00 ■■	0.00	9,100	9,100	8,900	4,030	35,867,000
30/12/2013	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	6,200	55,180,000
27/12/2013	9,000	-0.10 ▼	-1.10	9,100	9,200	8,900	30,680	276,120,000
26/12/2013	9,100	0.10 ▲	1.11	9,000	9,100	8,900	18,350	166,985,000
25/12/2013	9,000	0.40 ▲	4.65	9,200	9,200	8,700	18,090	162,810,000
24/12/2013	8,600	-0.60 ▼	-6.52	9,200	9,200	8,600	8,740	75,164,000
23/12/2013	9,200	0.00 ■■	0.00	9,000	9,200	9,000	3,110	28,612,000
20/12/2013	9,200	0.00 ■■	0.00	9,100	9,200	9,100	6,620	60,904,000
19/12/2013	9,200	0.10 ▲	1.10	9,000	9,200	9,000	19,340	177,928,000
18/12/2013	9,100	0.00 ■■	0.00	8,900	9,200	8,900	15,450	140,595,000
17/12/2013	9,100	0.10 ▲	1.11	9,100	9,100	8,900	11,350	103,285,000
16/12/2013	9,000	0.10 ▲	1.12	8,900	9,000	8,900	8,990	80,910,000
13/12/2013	8,900	0.00 ■■	0.00	8,900	9,000	8,900	8,530	75,917,000
12/12/2013	8,900	0.10 ▲	1.14	8,900	8,900	8,800	26,400	234,960,000
11/12/2013	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	21,750	191,400,000
10/12/2013	9,000	0.00 ■■	0.00	9,000	9,000	9,000	7,280	65,520,000
09/12/2013	9,000	-0.10 ▼	-1.10	9,100	9,100	9,000	16,450	148,050,000
06/12/2013	9,100	0.00 ■■	0.00	9,000	9,200	9,000	18,930	172,263,000
05/12/2013	9,100	0.20 ▲	2.25	9,000	9,200	8,900	41,270	375,557,000
04/12/2013	8,900	0.20 ▲	2.30	8,600	9,000	8,600	11,100	98,790,000
03/12/2013	8,700	0.10 ▲	1.16	8,800	9,100	8,700	23,000	200,100,000
02/12/2013	8,600	-0.10 ▼	-1.15	8,800	8,800	8,500	19,060	163,916,000
29/11/2013	8,700	-0.30 ▼	-3.33	8,800	9,000	8,700	220	1,914,000
28/11/2013	9,000	0.00 ■■	0.00	8,900	9,000	8,800	6,590	59,310,000
27/11/2013	9,000	0.00 ■■	0.00	9,000	9,000	9,000	13,170	118,530,000
26/11/2013	9,000	0.00 ■■	0.00	8,900	9,000	8,700	8,980	80,820,000
25/11/2013	9,000	0.40 ▲	4.65	8,600	9,000	8,600	25,050	225,450,000
22/11/2013	8,600	-0.20 ▼	-2.27	8,800	9,000	8,600	13,340	114,724,000
21/11/2013	8,800	0.00 ■■	0.00	8,800	9,000	8,600	15,550	136,840,000
20/11/2013	8,800	0.50 ▲	6.02	8,300	8,800	8,300	15,110	132,968,000
19/11/2013	8,300	-0.30 ▼	-3.49	8,500	8,600	8,300	14,680	121,844,000
18/11/2013	8,600	0.50 ▲	6.17	8,100	8,600	8,100	23,780	204,508,000
15/11/2013	8,100	0.10 ▲	1.25	8,100	8,100	8,000	16,910	136,971,000
14/11/2013	8,000	0.00 ■■	0.00	8,000	8,100	8,000	12,160	97,280,000
13/11/2013	8,000	-0.10 ▼	-1.23	8,000	8,200	8,000	14,780	118,240,000
12/11/2013	8,100	-0.10 ▼	-1.22	8,000	8,200	8,000	4,190	33,939,000
11/11/2013	8,200	0.20 ▲	2.50	8,200	8,200	8,000	16,070	131,774,000
08/11/2013	8,000	-0.10 ▼	-1.23	8,000	8,200	8,000	7,720	61,760,000
07/11/2013	8,100	0.20 ▲	2.53	7,900	8,100	7,900	32,830	265,923,000
06/11/2013	7,900	0.00 ■■	0.00	7,900	8,000	7,900	8,950	70,705,000
05/11/2013	7,900	-0.10 ▼	-1.25	7,800	7,900	7,800	11,100	87,690,000
04/11/2013	8,000	0.30 ▲	3.90	7,700	8,000	7,600	49,100	392,800,000
01/11/2013	7,700	-0.10 ▼	-1.28	7,700	7,700	7,600	13,090	100,793,000
31/10/2013	7,800	0.00 ■■	0.00	7,800	7,800	7,600	12,730	99,294,000
30/10/2013	7,800	0.10 ▲	1.30	7,500	8,000	7,500	7,690	59,982,000
29/10/2013	7,700	0.00 ■■	0.00	7,600	7,700	7,500	8,660	66,682,000
28/10/2013	7,700	-0.10 ▼	-1.28	7,700	7,700	7,500	8,110	62,447,000
25/10/2013	7,800	0.00 ■■	0.00	7,700	7,800	7,600	5,710	44,538,000
24/10/2013	7,800	0.20 ▲	2.63	7,600	7,800	7,500	19,740	153,972,000
23/10/2013	7,600	0.30 ▲	4.11	7,400	7,600	7,400	33,480	254,448,000
22/10/2013	7,300	0.00 ■■	0.00	7,400	7,400	7,200	52,710	384,783,000
21/10/2013	7,300	0.20 ▲	2.82	7,200	7,300	7,000	20,990	153,227,000
18/10/2013	7,100	0.10 ▲	1.43	7,000	7,100	7,000	8,550	60,705,000
17/10/2013	7,000	-0.20 ▼	-2.78	7,100	7,100	7,000	4,910	34,370,000
16/10/2013	7,200	0.00 ■■	0.00	7,200	7,200	6,900	5,950	42,840,000
15/10/2013	7,200	0.20 ▲	2.86	7,100	7,300	7,000	27,570	198,504,000
14/10/2013	7,000	0.20 ▲	2.94	6,800	7,000	6,800	3,170	22,190,000
11/10/2013	6,800	-0.20 ▼	-2.86	6,900	6,900	6,800	8,120	55,216,000
10/10/2013	7,000	-0.10 ▼	-1.41	7,000	7,000	6,900	16,030	112,210,000
09/10/2013	7,100	0.00 ■■	0.00	7,200	7,200	6,900	27,940	198,374,000
08/10/2013	7,100	0.10 ▲	1.43	7,000	7,100	6,800	22,120	157,052,000
07/10/2013	7,000	0.20 ▲	2.94	6,800	7,000	6,800	10,020	70,140,000
04/10/2013	6,800	-0.20 ▼	-2.86	6,800	6,800	6,800	8,700	59,160,000
03/10/2013	7,000	0.10 ▲	1.45	6,900	7,000	6,800	33,180	232,260,000
02/10/2013	6,900	0.10 ▲	1.47	6,700	6,900	6,700	17,050	117,645,000
01/10/2013	6,800	0.20 ▲	3.03	6,800	6,800	6,700	18,190	123,692,000
30/09/2013	6,600	0.00 ■■	0.00	6,900	6,900	6,600	121,980	805,068,000
27/09/2013	6,600	-0.20 ▼	-2.94	6,700	6,700	6,600	46,170	304,722,000
26/09/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,700	15,200	103,360,000
25/09/2013	6,800	0.20 ▲	3.03	6,700	6,800	6,700	1,040	7,072,000
24/09/2013	6,600	-0.20 ▼	-2.94	6,800	6,800	6,600	78,350	517,110,000
23/09/2013	6,800	0.00 ■■	0.00	6,800	6,800	6,700	15,600	106,080,000
20/09/2013	6,800	0.10 ▲	1.49	6,700	6,800	6,700	41,210	280,228,000
19/09/2013	6,700	-0.20 ▼	-2.90	6,900	6,900	6,600	35,700	239,190,000
18/09/2013	6,900	-0.10 ▼	-1.43	6,800	6,900	6,700	2,940	20,286,000
17/09/2013	7,000	0.10 ▲	1.45	7,000	7,000	7,000	910	6,370,000
16/09/2013	6,900	0.00 ■■	0.00	6,900	7,000	6,900	19,490	134,481,000
13/09/2013	6,900	0.20 ▲	2.99	6,800	6,900	6,700	5,120	35,328,000
12/09/2013	6,700	-0.50 ▼	-6.94	6,800	6,800	6,700	123,090	824,703,000
11/09/2013	7,200	0.10 ▲	1.41	7,300	7,300	6,800	12,480	89,856,000
10/09/2013	7,100	0.40 ▲	5.97	7,100	7,100	6,700	2,500	17,750,000
09/09/2013	6,700	-0.30 ▼	-4.29	6,800	6,800	6,700	126,680	848,756,000
06/09/2013	7,000	-0.50 ▼	-6.67	7,300	7,300	7,000	150,180	1,051,260,000
05/09/2013	7,500	0.00 ■■	0.00	7,500	7,600	7,400	5,980	44,850,000
04/09/2013	7,500	-0.10 ▼	-1.32	7,400	7,500	7,200	14,900	111,750,000
03/09/2013	7,600	0.00 ■■	0.00	7,500	7,600	7,500	5,100	38,760,000
30/08/2013	7,600	-0.10 ▼	-1.30	7,500	7,600	7,200	34,300	260,680,000
29/08/2013	7,700	0.00 ■■	0.00	7,600	7,700	7,600	5,800	44,660,000
28/08/2013	7,700	0.00 ■■	0.00	7,500	7,700	7,500	2,000	15,400,000
27/08/2013	7,700	0.10 ▲	1.32	7,400	7,700	7,400	3,250	25,025,000
26/08/2013	7,600	0.00 ■■	0.00	7,500	7,600	7,500	2,410	18,316,000
23/08/2013	7,600	-0.10 ▼	-1.30	7,600	7,600	7,400	46,120	350,512,000
22/08/2013	7,700	-0.20 ▼	-2.53	7,600	7,700	7,500	6,190	47,663,000
21/08/2013	7,900	0.20 ▲	2.60	7,500	7,900	7,500	13,500	106,650,000
20/08/2013	7,700	0.20 ▲	2.67	7,600	7,700	7,600	5,500	42,350,000
19/08/2013	7,500	-0.10 ▼	-1.32	7,600	7,700	7,500	55,300	414,750,000
16/08/2013	7,600	0.10 ▲	1.33	7,500	7,600	7,500	10,300	78,280,000
15/08/2013	7,500	-0.20 ▼	-2.60	7,600	7,600	7,500	41,640	312,300,000
14/08/2013	7,700	0.10 ▲	1.32	7,500	7,700	7,500	37,800	291,060,000
13/08/2013	7,600	-0.10 ▼	-1.30	7,600	7,600	7,500	9,650	73,340,000
12/08/2013	7,700	0.10 ▲	1.32	7,600	7,700	7,500	12,200	93,940,000
09/08/2013	7,600	-0.20 ▼	-2.56	7,700	7,700	7,600	18,450	140,220,000
08/08/2013	7,800	0.00 ■■	0.00	7,700	7,800	7,700	6,970	54,366,000
07/08/2013	7,800	0.20 ▲	2.63	7,600	7,900	7,600	23,500	183,300,000
06/08/2013	7,600	0.20 ▲	2.70	7,400	7,600	7,400	24,980	189,848,000
05/08/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,300	13,720	101,528,000
02/08/2013	7,400	0.00 ■■	0.00	7,400	7,400	7,200	12,350	91,390,000
01/08/2013	7,400	0.20 ▲	2.78	7,000	7,400	7,000	7,430	54,982,000
31/07/2013	7,200	0.00 ■■	0.00	7,100	7,200	6,800	17,490	125,928,000
30/07/2013	7,200	0.30 ▲	4.35	6,800	7,200	6,800	14,050	101,160,000
29/07/2013	6,900	-0.40 ▼	-5.48	7,100	7,200	6,900	32,210	222,249,000
26/07/2013	7,300	0.00 ■■	0.00	7,300	7,300	6,900	48,570	354,561,000
25/07/2013	7,300	-0.30 ▼	-3.95	7,400	7,500	7,300	22,780	166,294,000
24/07/2013	7,600	-0.40 ▼	-5.00	7,800	7,900	7,500	78,330	595,308,000
23/07/2013	8,000	0.20 ▲	2.56	8,100	8,100	7,900	4,390	35,120,000
22/07/2013	7,800	-0.30 ▼	-3.70	7,700	8,100	7,700	23,910	186,498,000
19/07/2013	8,100	-0.60 ▼	-6.90	8,500	8,500	8,100	249,870	2,023,947,000
18/07/2013	8,700	0.10 ▲	1.16	8,600	8,700	8,500	4,880	42,456,000
17/07/2013	8,600	-0.10 ▼	-1.15	8,600	8,600	8,600	950	8,170,000
16/07/2013	8,700	0.30 ▲	3.57	8,500	8,700	8,500	15,450	134,415,000
15/07/2013	8,400	-0.20 ▼	-2.33	8,700	8,700	8,400	20,210	169,764,000
12/07/2013	8,600	-0.20 ▼	-2.27	8,700	8,700	8,600	12,300	105,780,000
11/07/2013	8,800	0.00 ■■	0.00	8,700	8,800	8,700	16,990	149,512,000
10/07/2013	8,800	0.20 ▲	2.33	8,600	8,800	8,600	16,310	143,528,000
09/07/2013	8,600	0.10 ▲	1.18	8,500	8,600	8,500	6,010	51,686,000
08/07/2013	8,500	-0.20 ▼	-2.30	8,700	8,700	8,500	12,430	105,655,000
05/07/2013	8,700	0.00 ■■	0.00	8,700	8,700	8,700	30	261,000
04/07/2013	8,700	0.00 ■■	0.00	8,800	8,800	8,500	2,390	20,793,000
03/07/2013	8,700	0.20 ▲	2.35	8,600	8,700	8,500	11,430	99,441,000
02/07/2013	8,500	-0.30 ▼	-3.41	8,500	8,800	8,500	93,080	791,180,000
01/07/2013	8,800	0.10 ▲	1.15	8,800	8,800	8,700	500	4,400,000
28/06/2013	8,700	0.20 ▲	2.35	8,700	8,700	8,600	35,180	306,066,000
27/06/2013	8,500	-0.20 ▼	-2.30	8,700	8,700	8,500	5,500	46,750,000
26/06/2013	8,700	0.20 ▲	2.35	8,800	8,800	8,300	9,240	80,388,000
25/06/2013	8,500	-0.10 ▼	-1.16	8,500	8,600	8,400	20,030	170,255,000
24/06/2013	8,600	-0.10 ▼	-1.15	8,700	8,700	8,600	47,630	409,618,000
21/06/2013	8,700	0.00 ■■	0.00	8,600	8,700	8,600	14,200	123,540,000
20/06/2013	8,700	0.10 ▲	1.16	8,600	8,700	8,500	14,710	127,977,000
19/06/2013	8,600	0.20 ▲	2.38	8,600	8,700	8,500	51,280	441,008,000
18/06/2013	8,400	0.00 ■■	0.00	8,400	8,500	8,400	12,290	103,236,000
17/06/2013	8,400	-0.20 ▼	-2.33	8,600	8,700	8,400	35,700	299,880,000
14/06/2013	8,600	0.10 ▲	1.18	8,500	8,700	8,500	26,210	225,406,000
13/06/2013	8,500	-0.10 ▼	-1.16	8,600	8,600	8,500	41,380	351,730,000
12/06/2013	8,600	0.00 ■■	0.00	8,500	8,600	8,500	19,550	168,130,000
11/06/2013	8,600	0.10 ▲	1.18	8,500	8,600	8,500	19,270	165,722,000
10/06/2013	8,500	0.10 ▲	1.19	8,400	8,600	8,400	40,220	341,870,000
07/06/2013	8,400	0.10 ▲	1.20	8,300	8,500	8,300	15,620	131,208,000
06/06/2013	8,300	-0.10 ▼	-1.19	8,300	8,400	8,300	9,840	81,672,000
05/06/2013	8,400	0.00 ■■	0.00	8,300	8,400	8,200	14,070	118,188,000
04/06/2013	8,400	0.00 ■■	0.00	8,500	8,600	8,400	44,110	370,524,000
03/06/2013	8,400	0.00 ■■	0.00	8,400	8,500	8,400	18,460	155,064,000
31/05/2013	8,400	0.10 ▲	1.20	8,300	8,600	8,300	39,900	335,160,000
30/05/2013	8,300	0.00 ■■	0.00	8,400	8,400	8,300	7,010	58,183,000
29/05/2013	8,300	0.00 ■■	0.00	8,300	8,400	8,300	27,640	229,412,000
28/05/2013	8,300	-0.10 ▼	-1.19	8,100	8,300	8,100	11,190	92,877,000
27/05/2013	8,400	0.30 ▲	3.70	8,200	8,400	8,100	27,970	234,948,000
24/05/2013	8,100	-0.10 ▼	-1.22	8,000	8,100	8,000	17,830	144,423,000
23/05/2013	8,200	0.00 ■■	0.00	8,100	8,200	8,100	20,970	171,954,000
22/05/2013	8,200	0.00 ■■	0.00	8,200	8,200	8,200	5,510	45,182,000
21/05/2013	8,200	0.10 ▲	1.23	8,100	8,200	8,000	36,950	302,990,000
20/05/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,000	13,210	107,001,000
17/05/2013	8,100	0.00 ■■	0.00	8,000	8,200	8,000	10,310	83,511,000
16/05/2013	8,100	0.00 ■■	0.00	8,000	8,200	8,000	8,660	70,146,000
15/05/2013	8,100	0.00 ■■	0.00	8,100	8,100	8,000	5,750	46,575,000
14/05/2013	8,100	0.00 ■■	0.00	8,000	8,200	8,000	13,990	113,319,000
13/05/2013	8,100	-0.10 ▼	-1.22	8,200	8,200	8,000	13,190	106,839,000
10/05/2013	8,200	0.10 ▲	1.23	8,100	8,300	8,000	50,920	417,544,000
09/05/2013	8,100	0.00 ■■	0.00	7,600	8,400	7,600	16,750	135,675,000
08/05/2013	8,800	0.00 ■■	0.00	8,800	8,900	8,800	42,110	370,568,000
07/05/2013	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	21,500	189,200,000
06/05/2013	9,000	0.40 ▲	4.65	8,600	9,000	8,600	60,840	547,560,000
03/05/2013	8,600	0.10 ▲	1.18	8,600	9,000	8,400	106,820	918,652,000
02/05/2013	8,500	-0.20 ▼	-2.30	8,700	8,900	8,500	120,160	1,021,360,000
26/04/2013	8,700	0.00 ■■	0.00	8,800	8,800	8,500	44,110	383,757,000
25/04/2013	8,700	0.10 ▲	1.16	8,600	8,700	8,500	67,150	584,205,000
24/04/2013	8,600	-0.60 ▼	-6.52	9,100	9,100	8,600	77,240	664,264,000
23/04/2013	9,200	-0.10 ▼	-1.08	9,300	9,400	9,100	12,450	114,540,000
22/04/2013	9,300	0.20 ▲	2.20	9,300	9,300	9,200	1,820	16,926,000
18/04/2013	9,100	-0.10 ▼	-1.09	9,200	9,200	9,000	24,780	225,498,000
17/04/2013	9,200	0.20 ▲	2.22	9,200	9,300	9,200	26,670	245,364,000
16/04/2013	9,000	0.00 ■■	0.00	9,000	9,000	8,900	35,450	319,050,000
15/04/2013	9,000	-0.50 ▼	-5.26	9,300	9,300	9,000	17,500	157,500,000
12/04/2013	9,500	-0.20 ▼	-2.06	9,500	9,700	9,300	45,260	429,970,000
11/04/2013	9,700	0.00 ■■	0.00	9,800	9,800	9,600	6,330	61,401,000
10/04/2013	9,700	-0.10 ▼	-1.02	9,700	9,800	9,700	2,540	24,638,000
09/04/2013	9,800	0.30 ▲	3.16	9,600	9,900	9,600	10,690	104,762,000
08/04/2013	9,500	-0.10 ▼	-1.04	9,600	9,800	9,500	24,090	228,855,000
05/04/2013	9,600	0.00 ■■	0.00	9,600	9,600	9,600	11,990	115,104,000
04/04/2013	9,600	-0.10 ▼	-1.03	9,400	9,700	9,400	25,860	248,256,000
03/04/2013	9,700	-0.20 ▼	-2.02	9,600	9,800	9,500	17,440	169,168,000
02/04/2013	9,900	-0.10 ▼	-1.00	9,800	9,900	9,500	10,520	104,148,000
01/04/2013	10,000	0.20 ▲	2.04	9,800	10,000	9,800	16,210	162,100,000
29/03/2013	9,800	0.00 ■■	0.00	9,800	9,800	9,600	19,160	187,768,000
28/03/2013	9,800	0.00 ■■	0.00	9,800	9,800	9,700	30,310	297,038,000
27/03/2013	9,800	-0.10 ▼	-1.01	9,700	10,000	9,700	17,690	173,362,000
26/03/2013	9,900	0.10 ▲	1.02	9,800	9,900	9,800	27,510	272,349,000
25/03/2013	9,800	-0.20 ▼	-2.00	9,900	9,900	9,800	3,500	34,300,000
22/03/2013	10,000	0.00 ■■	0.00	10,000	10,000	9,900	5,400	54,000,000
21/03/2013	10,000	-0.10 ▼	-0.99	10,000	10,100	10,000	32,770	327,700,000
20/03/2013	10,100	0.00 ■■	0.00	10,000	10,100	10,000	102,350	1,033,735,000
19/03/2013	10,100	0.10 ▲	1.00	10,000	10,100	9,900	19,500	196,950,000
18/03/2013	10,000	-0.20 ▼	-1.96	9,900	10,200	9,900	20,750	207,500,000
15/03/2013	10,200	0.20 ▲	2.00	10,000	10,300	9,900	47,410	483,582,000
14/03/2013	10,000	-0.10 ▼	-0.99	10,000	10,000	9,900	8,480	84,800,000
13/03/2013	10,100	0.10 ▲	1.00	10,000	10,100	9,900	5,660	57,166,000
12/03/2013	10,000	0.00 ■■	0.00	9,900	10,100	9,900	40,280	402,800,000
11/03/2013	10,000	0.00 ■■	0.00	9,700	10,000	9,700	14,840	148,400,000
08/03/2013	10,000	0.10 ▲	1.01	10,000	10,000	9,700	1,370	13,700,000
07/03/2013	9,900	-0.10 ▼	-1.00	10,000	10,000	9,800	29,700	294,030,000
06/03/2013	10,000	0.00 ■■	0.00	10,000	10,000	10,000	1,590	15,900,000
05/03/2013	10,000	0.00 ■■	0.00	9,800	10,000	9,600	5,070	50,700,000
04/03/2013	10,000	-0.20 ▼	-1.96	10,000	10,000	9,700	27,420	274,200,000
01/03/2013	10,200	0.10 ▲	0.99	9,900	10,200	9,900	44,280	451,656,000
28/02/2013	10,100	0.10 ▲	1.00	10,000	10,100	9,900	29,180	294,718,000
27/02/2013	10,000	0.00 ■■	0.00	9,900	10,000	9,900	17,180	171,800,000
26/02/2013	10,000	0.00 ■■	0.00	10,000	10,000	9,800	7,870	78,700,000
25/02/2013	10,000	0.00 ■■	0.00	10,000	10,000	9,800	9,080	90,800,000
22/02/2013	10,000	-0.20 ▼	-1.96	10,200	10,200	9,800	26,710	267,100,000
21/02/2013	10,200	-0.10 ▼	-0.97	10,300	10,400	10,000	25,800	263,160,000
20/02/2013	10,300	0.30 ▲	3.00	10,100	10,400	9,900	61,030	628,609,000
19/02/2013	10,000	0.00 ■■	0.00	9,900	10,000	9,900	50,600	506,000,000
18/02/2013	10,000	0.00 ■■	0.00	9,500	10,000	9,500	9,420	94,200,000
08/02/2013	10,000	0.00 ■■	0.00	10,000	10,000	9,700	7,920	79,200,000
07/02/2013	10,000	0.10 ▲	1.01	9,900	10,000	9,900	11,690	116,900,000
06/02/2013	9,900	0.10 ▲	1.02	9,900	10,000	9,700	13,330	131,967,000
05/02/2013	9,800	0.00 ■■	0.00	9,800	9,800	9,800	11,170	109,466,000
04/02/2013	9,800	0.00 ■■	0.00	9,200	9,800	9,200	19,250	188,650,000
01/02/2013	9,800	0.00 ■■	0.00	9,800	9,900	9,800	11,870	116,326,000
31/01/2013	9,800	-0.20 ▼	-2.00	9,800	9,900	9,800	5,540	54,292,000
30/01/2013	10,000	0.20 ▲	2.04	9,700	10,000	9,700	41,200	412,000,000
29/01/2013	9,800	-0.10 ▼	-1.01	9,900	9,900	9,700	28,950	283,710,000
28/01/2013	9,900	0.00 ■■	0.00	10,000	10,000	9,700	52,680	521,532,000
25/01/2013	9,900	-0.20 ▼	-1.98	10,000	10,000	9,700	58,710	581,229,000
24/01/2013	10,100	-0.10 ▼	-0.98	10,200	10,200	9,800	51,620	521,362,000
23/01/2013	10,200	-0.20 ▼	-1.92	10,400	10,400	9,700	26,080	266,016,000
22/01/2013	10,400	0.00 ■■	0.00	10,300	10,400	10,000	10,110	105,144,000
21/01/2013	10,400	0.10 ▲	0.97	10,200	10,400	10,100	14,200	147,680,000
18/01/2013	10,300	0.00 ■■	0.00	10,100	10,400	10,000	19,990	205,897,000
17/01/2013	10,300	0.00 ■■	0.00	10,300	10,400	10,200	34,770	358,131,000
16/01/2013	10,300	0.10 ▲	0.98	10,300	10,500	10,300	40,450	416,635,000
15/01/2013	10,200	0.20 ▲	2.00	9,900	10,200	9,900	16,370	166,974,000
14/01/2013	10,000	-0.10 ▼	-0.99	9,800	10,000	9,800	7,030	70,300,000
11/01/2013	10,100	0.10 ▲	1.00	10,000	10,100	9,900	23,900	241,390,000
10/01/2013	10,000	0.10 ▲	1.01	9,500	10,000	9,500	15,630	156,300,000
09/01/2013	9,900	0.10 ▲	1.02	9,800	10,000	9,700	40,930	405,207,000
08/01/2013	9,800	0.00 ■■	0.00	9,800	9,900	9,700	11,220	109,956,000
07/01/2013	9,800	0.00 ■■	0.00	9,600	10,100	9,600	14,140	138,572,000
04/01/2013	9,800	0.10 ▲	1.03	9,500	9,800	9,500	36,560	358,288,000
03/01/2013	9,700	-0.40 ▼	-3.96	9,900	10,000	9,700	22,500	218,250,000
02/01/2013	10,100	0.40 ▲	4.12	9,800	10,100	9,800	28,110	283,911,000
28/12/2012	9,700	0.10 ▲	1.04	9,400	9,800	9,400	27,710	268,787,000
27/12/2012	9,600	0.00 ■■	0.00	9,600	9,600	9,600	19,650	188,640,000
26/12/2012	9,600	0.20 ▲	2.13	9,400	9,600	9,400	22,900	219,840,000
25/12/2012	9,400	0.00 ■■	0.00	9,400	9,400	9,400	0	0
24/12/2012	9,400	0.00 ■■	0.00	9,400	9,500	9,400	5,000	47,000,000
21/12/2012	9,400	-0.30 ▼	-3.09	9,300	9,400	9,300	42,500	399,500,000
20/12/2012	9,700	0.20 ▲	2.11	9,400	9,700	9,300	4,970	48,209,000
19/12/2012	9,500	0.20 ▲	2.15	9,300	9,500	9,300	31,730	301,435,000
18/12/2012	9,300	-0.10 ▼	-1.06	9,400	9,400	9,200	11,990	111,507,000
17/12/2012	9,400	-0.10 ▼	-1.05	9,300	9,400	9,300	650	6,110,000
14/12/2012	9,500	0.00 ■■	0.00	9,300	9,500	9,100	14,310	135,945,000
13/12/2012	9,500	-0.10 ▼	-1.04	9,600	9,600	9,300	18,850	179,075,000
12/12/2012	9,600	0.30 ▲	3.23	9,300	9,700	9,300	12,570	120,672,000
11/12/2012	9,300	0.10 ▲	1.09	9,200	9,300	9,000	16,040	149,172,000
10/12/2012	9,200	0.40 ▲	4.55	9,000	9,200	9,000	11,160	102,672,000
07/12/2012	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	7,700	67,760,000
06/12/2012	9,000	-0.20 ▼	-2.17	8,800	9,000	8,800	4,450	40,050,000
05/12/2012	9,200	0.00 ■■	0.00	9,000	9,200	9,000	310	2,852,000
04/12/2012	9,200	0.20 ▲	2.22	8,800	9,200	8,800	4,810	44,252,000
03/12/2012	9,000	0.00 ■■	0.00	8,900	9,000	8,900	11,400	102,600,000
30/11/2012	9,000	0.00 ■■	0.00	8,700	9,000	8,600	7,860	70,740,000
29/11/2012	9,000	0.00 ■■	0.00	8,600	9,000	8,600	110	990,000
28/11/2012	9,000	0.40 ▲	4.65	8,500	9,000	8,500	1,550	13,950,000
27/11/2012	8,600	-0.20 ▼	-2.27	8,800	9,200	8,600	32,200	276,920,000
26/11/2012	8,800	-0.10 ▼	-1.12	8,900	8,900	8,800	1,400	12,320,000
23/11/2012	8,900	0.00 ■■	0.00	9,000	9,000	8,800	11,060	98,434,000
22/11/2012	8,900	-0.20 ▼	-2.20	9,100	9,100	8,900	820	7,298,000
21/11/2012	9,100	0.10 ▲	1.11	9,000	9,100	8,900	15,820	143,962,000
20/11/2012	9,000	0.10 ▲	1.12	9,000	9,000	9,000	100	900,000
19/11/2012	8,900	-0.10 ▼	-1.11	8,900	9,000	8,900	5,650	50,285,000
16/11/2012	9,000	-0.20 ▼	-2.17	9,000	9,000	9,000	100	900,000
15/11/2012	9,200	0.10 ▲	1.10	9,000	9,200	9,000	2,910	26,772,000
14/11/2012	9,100	0.00 ■■	0.00	9,100	9,100	9,100	19,100	173,810,000
13/11/2012	9,100	0.00 ■■	0.00	9,100	9,400	9,000	43,870	399,217,000
12/11/2012	9,100	0.20 ▲	2.25	8,900	9,200	8,900	7,500	68,250,000
09/11/2012	8,900	0.20 ▲	2.30	9,000	9,000	8,600	6,160	54,824,000
08/11/2012	8,700	-0.20 ▼	-2.25	8,700	8,700	8,700	2,010	17,487,000
07/11/2012	8,900	0.30 ▲	3.49	8,600	8,900	8,500	1,340	11,926,000
06/11/2012	8,600	-0.10 ▼	-1.15	8,600	8,600	8,600	200	1,720,000
05/11/2012	8,700	0.10 ▲	1.16	8,800	8,800	8,400	11,860	103,182,000
02/11/2012	8,600	-0.20 ▼	-2.27	8,700	8,900	8,500	11,150	95,890,000
01/11/2012	8,800	-0.20 ▼	-2.22	8,900	9,000	8,800	3,680	32,384,000
31/10/2012	9,000	0.30 ▲	3.45	8,700	9,000	8,700	1,190	10,710,000
30/10/2012	8,700	-0.10 ▼	-1.14	8,600	8,700	8,600	4,650	40,455,000
29/10/2012	8,800	0.00 ■■	0.00	8,600	8,900	8,600	3,730	32,824,000
26/10/2012	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	14,800	130,240,000
25/10/2012	9,000	0.00 ■■	0.00	9,000	9,000	8,800	5,020	45,180,000
24/10/2012	9,000	-0.20 ▼	-2.17	9,000	9,100	9,000	4,510	40,590,000
23/10/2012	9,200	0.30 ▲	3.37	9,100	9,200	9,100	5,530	50,876,000
22/10/2012	8,900	-0.20 ▼	-2.20	9,100	9,100	8,900	11,290	100,481,000
19/10/2012	9,100	-0.20 ▼	-2.15	9,100	9,200	9,100	5,000	45,500,000
18/10/2012	9,300	0.10 ▲	1.09	9,200	9,300	9,200	9,900	92,070,000
17/10/2012	9,200	0.00 ■■	0.00	9,200	9,200	9,200	1,930	17,756,000
16/10/2012	9,200	-0.20 ▼	-2.13	9,300	9,300	9,200	9,320	85,744,000
15/10/2012	9,400	0.20 ▲	2.17	9,500	9,500	9,400	1,620	15,228,000
12/10/2012	9,200	0.00 ■■	0.00	9,200	9,300	9,200	10,940	100,648,000
11/10/2012	9,200	0.10 ▲	1.10	9,100	9,300	9,100	13,350	122,820,000
10/10/2012	9,100	0.10 ▲	1.11	8,800	9,100	8,800	14,670	133,497,000
09/10/2012	9,000	0.20 ▲	2.27	8,900	9,000	8,900	13,000	117,000,000
08/10/2012	8,800	-0.10 ▼	-1.12	9,000	9,200	8,800	15,840	139,392,000
05/10/2012	8,900	0.10 ▲	1.14	8,800	8,900	8,800	10,760	95,764,000
04/10/2012	8,800	0.20 ▲	2.33	8,700	8,800	8,600	37,530	330,264,000
03/10/2012	8,600	0.10 ▲	1.18	8,600	8,900	8,500	4,770	41,022,000
02/10/2012	8,500	-0.10 ▼	-1.16	8,800	9,000	8,500	3,450	29,325,000
01/10/2012	8,600	-0.40 ▼	-4.44	9,000	9,000	8,600	26,340	226,524,000
28/09/2012	9,000	0.00 ■■	0.00	9,200	9,200	9,000	13,000	117,000,000
27/09/2012	9,000	-0.10 ▼	-1.10	9,200	9,200	9,000	11,510	103,590,000
26/09/2012	9,100	0.10 ▲	1.11	9,200	9,200	8,900	26,550	241,605,000
25/09/2012	9,000	0.00 ■■	0.00	9,000	9,000	9,000	10,650	95,850,000
24/09/2012	9,000	-0.20 ▼	-2.17	9,200	9,200	9,000	4,230	38,070,000
21/09/2012	9,200	0.00 ■■	0.00	9,100	9,200	9,000	19,380	178,296,000
20/09/2012	9,200	0.00 ■■	0.00	9,000	9,200	9,000	15,020	138,184,000
19/09/2012	9,200	0.00 ■■	0.00	9,000	9,200	8,900	7,900	72,680,000
18/09/2012	9,200	-0.20 ▼	-2.13	9,200	9,200	9,200	6,850	63,020,000
17/09/2012	9,400	0.00 ■■	0.00	9,400	9,500	9,200	3,130	29,422,000
14/09/2012	9,400	0.00 ■■	0.00	9,500	9,500	9,400	28,200	265,080,000
13/09/2012	9,400	0.20 ▲	2.17	9,200	9,400	9,200	16,910	158,954,000
12/09/2012	9,200	0.20 ▲	2.22	9,300	9,300	9,000	14,200	130,640,000
11/09/2012	9,000	0.00 ■■	0.00	9,000	9,100	8,900	6,860	61,740,000
10/09/2012	9,000	-0.40 ▼	-4.26	9,300	9,400	9,000	66,590	599,310,000
07/09/2012	9,400	-0.10 ▼	-1.05	9,500	9,500	9,200	13,780	129,532,000
06/09/2012	9,500	0.00 ■■	0.00	9,400	9,600	9,400	11,720	111,340,000
05/09/2012	9,500	-0.20 ▼	-2.06	9,600	9,700	9,500	20,020	190,190,000
04/09/2012	9,700	0.10 ▲	1.04	9,700	9,700	9,600	5,820	56,454,000
31/08/2012	9,600	0.00 ■■	0.00	9,600	9,600	9,400	4,530	43,488,000
30/08/2012	9,600	0.10 ▲	1.05	9,700	9,700	9,500	15,620	149,952,000
29/08/2012	9,500	0.00 ■■	0.00	9,500	9,700	9,500	11,630	110,485,000
28/08/2012	9,500	0.30 ▲	3.26	9,100	9,500	9,000	5,260	49,970,000
27/08/2012	9,200	-0.40 ▼	-4.17	9,600	9,700	9,200	45,510	418,692,000
24/08/2012	9,600	0.40 ▲	4.35	8,900	9,600	8,900	16,480	158,208,000
23/08/2012	9,200	-0.40 ▼	-4.17	9,300	9,300	9,200	64,580	594,136,000
22/08/2012	9,600	-0.50 ▼	-4.95	9,800	9,900	9,600	93,940	901,824,000
21/08/2012	10,100	-0.20 ▼	-1.94	10,300	10,300	9,800	48,750	492,375,000
20/08/2012	10,300	0.00 ■■	0.00	10,200	10,400	10,200	22,430	231,029,000
17/08/2012	10,300	0.00 ■■	0.00	10,200	10,300	10,200	14,950	153,985,000
16/08/2012	10,300	0.00 ■■	0.00	10,500	10,500	10,300	23,140	238,342,000
15/08/2012	10,300	-0.20 ▼	-1.90	10,300	10,500	10,300	6,460	66,538,000
14/08/2012	10,500	0.20 ▲	1.94	10,400	10,500	10,200	12,840	134,820,000
13/08/2012	10,300	-0.10 ▼	-0.96	10,500	10,500	10,200	22,400	230,720,000
10/08/2012	10,400	-0.10 ▼	-0.95	10,500	10,500	10,300	13,890	144,456,000
09/08/2012	10,500	0.10 ▲	0.96	10,400	10,500	10,300	23,680	248,640,000
08/08/2012	10,400	0.10 ▲	0.97	10,300	10,500	10,200	7,490	77,896,000
07/08/2012	10,300	0.00 ■■	0.00	10,500	10,500	10,200	6,120	63,036,000
06/08/2012	10,300	0.10 ▲	0.98	10,200	10,400	10,200	4,140	42,642,000
03/08/2012	10,200	0.00 ■■	0.00	10,200	10,300	10,200	20,410	208,182,000
02/08/2012	10,200	-0.30 ▼	-2.86	10,500	10,500	10,200	8,270	84,354,000
01/08/2012	10,500	-0.10 ▼	-0.94	10,300	10,500	10,100	31,450	330,225,000
31/07/2012	10,600	0.20 ▲	1.92	10,400	10,600	10,200	8,850	93,810,000
30/07/2012	10,400	-0.10 ▼	-0.95	10,500	10,500	10,300	5,840	60,736,000
27/07/2012	10,500	0.20 ▲	1.94	10,300	10,500	9,900	74,380	780,990,000
26/07/2012	10,300	-0.20 ▼	-1.90	10,400	10,500	10,300	34,010	350,303,000
25/07/2012	10,500	0.00 ■■	0.00	10,400	10,600	10,400	21,880	229,740,000
24/07/2012	10,500	-0.50 ▼	-4.55	10,600	10,800	10,500	33,840	355,320,000
23/07/2012	11,000	-0.20 ▼	-1.79	10,900	11,000	10,700	24,240	266,640,000
20/07/2012	11,200	-0.10 ▼	-0.88	10,900	11,400	10,900	36,430	408,016,000
19/07/2012	11,300	0.50 ▲	4.63	10,700	11,300	10,700	49,200	555,960,000
18/07/2012	10,800	-0.10 ▼	-0.92	10,900	10,900	10,500	49,770	537,516,000
17/07/2012	10,900	0.40 ▲	3.81	10,400	10,900	10,400	6,980	76,082,000
16/07/2012	10,500	-0.40 ▼	-3.67	10,600	10,900	10,400	27,080	284,340,000
13/07/2012	10,900	0.40 ▲	3.81	10,500	10,900	10,500	20,950	228,355,000
12/07/2012	10,500	-0.20 ▼	-1.87	10,900	10,900	10,300	31,760	333,480,000
11/07/2012	10,700	0.00 ■■	0.00	10,700	10,900	10,200	29,110	311,477,000
10/07/2012	10,700	0.40 ▲	3.88	10,300	10,800	10,300	14,360	153,652,000
09/07/2012	10,300	-0.30 ▼	-2.83	10,600	10,600	10,300	20,890	215,167,000
06/07/2012	10,600	-0.20 ▼	-1.85	11,000	11,000	10,600	3,740	39,644,000
05/07/2012	10,800	0.00 ■■	0.00	10,800	10,800	10,500	19,600	211,680,000
04/07/2012	10,800	-0.20 ▼	-1.82	11,000	11,000	10,800	12,030	129,924,000
03/07/2012	11,000	0.20 ▲	1.85	11,000	11,000	10,600	34,830	383,130,000
02/07/2012	10,800	-0.20 ▼	-1.82	10,800	10,800	10,700	9,930	107,244,000
29/06/2012	11,000	0.20 ▲	1.85	10,800	11,000	10,700	42,200	464,200,000
28/06/2012	10,800	-0.20 ▼	-1.82	10,800	11,000	10,800	20,350	219,780,000
27/06/2012	11,000	-0.30 ▼	-2.65	11,100	11,500	10,900	48,200	530,200,000
26/06/2012	11,300	-0.10 ▼	-0.88	11,600	11,600	11,000	12,090	136,617,000
25/06/2012	11,400	-0.20 ▼	-1.72	11,400	11,600	11,100	24,260	276,564,000
22/06/2012	11,600	0.00 ■■	0.00	11,300	11,600	11,300	2,500	29,000,000
21/06/2012	11,600	0.00 ■■	0.00	11,500	11,600	11,300	6,150	71,340,000
20/06/2012	11,600	0.10 ▲	0.87	11,400	11,600	11,300	21,950	254,620,000
19/06/2012	11,500	-0.10 ▼	-0.86	11,600	11,600	11,300	30,870	355,005,000
18/06/2012	11,600	0.10 ▲	0.87	11,800	11,900	11,500	9,090	105,444,000
15/06/2012	11,500	-0.20 ▼	-1.71	11,500	11,900	11,400	24,650	283,475,000
14/06/2012	11,700	0.30 ▲	2.63	11,400	11,700	11,400	15,030	175,851,000
13/06/2012	11,400	-0.10 ▼	-0.87	11,500	11,500	11,400	5,270	60,078,000
12/06/2012	11,500	-0.30 ▼	-2.54	11,600	12,000	11,500	12,370	142,255,000
11/06/2012	11,800	0.00 ■■	0.00	11,800	11,900	11,500	39,030	460,554,000
08/06/2012	11,800	0.10 ▲	0.85	11,500	11,900	11,500	67,530	796,854,000
07/06/2012	11,700	0.40 ▲	3.54	11,500	11,700	11,300	28,860	337,662,000
06/06/2012	11,300	0.20 ▲	1.80	11,100	11,400	10,900	42,770	483,301,000
05/06/2012	11,100	0.20 ▲	1.83	10,900	11,100	10,800	26,220	291,042,000
04/06/2012	10,900	-0.30 ▼	-2.68	10,900	11,100	10,800	32,350	352,615,000
01/06/2012	11,200	0.00 ■■	0.00	11,200	11,400	11,100	16,030	179,536,000
31/05/2012	11,200	-0.30 ▼	-2.61	11,500	11,500	11,100	26,600	297,920,000
30/05/2012	11,500	-0.10 ▼	-0.86	11,700	11,700	11,200	24,130	277,495,000
29/05/2012	11,600	0.40 ▲	3.57	11,200	11,600	11,200	33,310	386,396,000
28/05/2012	11,200	-0.30 ▼	-2.61	11,800	11,800	11,200	40,810	457,072,000
25/05/2012	11,500	0.50 ▲	4.55	11,000	11,500	11,000	78,790	906,085,000
24/05/2012	11,000	-0.30 ▼	-2.65	11,300	11,600	10,800	34,490	379,390,000
23/05/2012	11,300	-0.50 ▼	-4.24	11,900	12,000	11,300	56,870	642,631,000
22/05/2012	12,800	0.40 ▲	3.23	12,800	12,900	12,500	76,510	979,328,000
21/05/2012	12,400	0.50 ▲	4.20	12,300	12,400	12,300	17,010	210,924,000
18/05/2012	11,900	-0.60 ▼	-4.80	12,500	12,500	11,900	121,900	1,450,610,000
17/05/2012	12,500	0.00 ■■	0.00	13,000	13,000	12,500	52,840	660,500,000
16/05/2012	12,500	-0.10 ▼	-0.79	12,800	12,900	12,400	94,710	1,183,875,000
15/05/2012	12,600	-0.50 ▼	-3.82	12,900	13,200	12,500	95,250	1,200,150,000
14/05/2012	13,100	-0.60 ▼	-4.38	13,900	13,900	13,100	136,940	1,793,914,000
11/05/2012	13,700	-0.50 ▼	-3.52	13,800	14,100	13,700	73,490	1,006,813,000
10/05/2012	14,200	0.30 ▲	2.16	14,400	14,400	14,000	161,590	2,294,578,000
09/05/2012	13,900	0.40 ▲	2.96	13,500	14,000	13,400	101,440	1,410,016,000
08/05/2012	13,500	-0.10 ▼	-0.74	13,600	13,900	13,500	128,660	1,736,910,000
07/05/2012	13,600	0.60 ▲	4.62	13,400	13,600	13,300	251,530	3,420,808,000
04/05/2012	13,000	0.10 ▲	0.78	13,100	13,200	12,900	144,730	1,881,490,000
03/05/2012	12,900	-0.10 ▼	-0.77	13,000	13,100	12,600	35,290	455,241,000
02/05/2012	13,000	-0.30 ▼	-2.26	13,300	13,400	13,000	106,390	1,383,070,000
27/04/2012	13,300	-0.10 ▼	-0.75	13,200	13,500	13,200	88,590	1,178,247,000
26/04/2012	13,400	0.00 ■■	0.00	13,500	13,600	13,300	74,120	993,208,000
25/04/2012	13,400	0.40 ▲	3.08	13,300	13,400	13,000	90,110	1,207,474,000
24/04/2012	13,000	0.00 ■■	0.00	12,900	13,400	12,400	70,540	917,020,000
23/04/2012	13,000	-0.20 ▼	-1.52	13,200	13,300	13,000	8,970	116,610,000
20/04/2012	13,200	0.00 ■■	0.00	13,000	13,400	12,900	65,580	865,656,000
19/04/2012	13,200	-0.60 ▼	-4.35	13,500	13,800	13,200	60,460	798,072,000
18/04/2012	13,800	-0.60 ▼	-4.17	13,800	14,400	13,700	121,810	1,680,978,000
17/04/2012	14,400	0.40 ▲	2.86	13,700	14,400	13,600	53,820	775,008,000
16/04/2012	14,000	0.50 ▲	3.70	13,200	14,100	13,200	61,570	861,980,000
13/04/2012	13,500	0.30 ▲	2.27	13,100	13,500	13,000	116,820	1,577,070,000
12/04/2012	13,200	0.60 ▲	4.76	12,800	13,200	12,800	376,420	4,968,744,000
11/04/2012	12,600	0.00 ■■	0.00	12,600	12,800	12,400	92,800	1,169,280,000
10/04/2012	12,600	0.00 ■■	0.00	12,700	12,700	12,500	49,920	628,992,000
09/04/2012	12,600	0.10 ▲	0.80	12,500	12,600	12,300	32,450	408,870,000
06/04/2012	12,500	0.00 ■■	0.00	12,600	12,600	12,300	22,200	277,500,000
05/04/2012	12,500	0.10 ▲	0.81	12,500	12,800	12,200	42,640	533,000,000
04/04/2012	12,400	-0.20 ▼	-1.59	12,400	12,900	12,100	20,350	252,340,000
03/04/2012	12,600	0.20 ▲	1.61	12,400	12,600	12,400	11,610	146,286,000
30/03/2012	12,400	0.00 ■■	0.00	12,500	12,500	11,900	18,280	226,672,000
29/03/2012	12,400	-0.40 ▼	-3.12	12,900	13,000	12,200	48,870	605,988,000
28/03/2012	12,800	0.30 ▲	2.40	12,600	12,800	12,300	30,410	389,248,000
27/03/2012	12,500	-0.60 ▼	-4.58	12,600	13,100	12,500	89,440	1,118,000,000
26/03/2012	13,100	0.30 ▲	2.34	13,100	13,400	12,800	191,390	2,507,209,000
23/03/2012	12,800	0.60 ▲	4.92	12,500	12,800	12,500	160,490	2,054,272,000
22/03/2012	12,200	0.50 ▲	4.27	11,500	12,200	11,500	230,170	2,808,074,000
21/03/2012	11,700	0.50 ▲	4.46	11,200	11,700	11,200	63,000	737,100,000
20/03/2012	11,200	0.00 ■■	0.00	11,200	11,300	11,200	24,200	271,040,000
19/03/2012	11,200	-0.20 ▼	-1.75	10,900	11,500	10,900	11,410	127,792,000
16/03/2012	11,400	0.00 ■■	0.00	11,400	11,600	11,100	13,080	149,112,000
15/03/2012	11,400	0.50 ▲	4.59	10,900	11,400	10,800	45,200	515,280,000
14/03/2012	10,900	-0.40 ▼	-3.54	10,900	11,300	10,900	27,580	300,622,000
13/03/2012	11,300	0.20 ▲	1.80	11,100	11,300	11,100	28,840	325,892,000
12/03/2012	11,100	-0.30 ▼	-2.63	11,100	11,400	11,000	20,550	228,105,000
09/03/2012	11,400	0.20 ▲	1.79	11,200	11,400	11,000	37,050	422,370,000
08/03/2012	11,200	-0.50 ▼	-4.27	11,400	11,600	11,200	69,330	776,496,000
07/03/2012	11,700	-0.20 ▼	-1.68	11,800	11,800	11,500	75,880	887,796,000
06/03/2012	11,900	0.00 ■■	0.00	12,300	12,300	11,700	210,680	2,507,092,000
05/03/2012	11,900	0.50 ▲	4.39	11,700	11,900	11,700	101,980	1,213,562,000
02/03/2012	11,400	0.20 ▲	1.79	11,300	11,500	11,300	74,400	848,160,000
01/03/2012	11,200	0.40 ▲	3.70	11,200	11,300	10,800	32,780	367,136,000
29/02/2012	10,800	-0.30 ▼	-2.70	10,800	11,000	10,600	161,550	1,744,740,000
28/02/2012	11,100	-0.50 ▼	-4.31	11,300	11,300	11,100	186,950	2,075,145,000
27/02/2012	11,600	-0.10 ▼	-0.85	11,700	11,700	11,200	165,620	1,921,192,000
24/02/2012	11,700	0.00 ■■	0.00	11,500	11,800	11,400	123,290	1,442,493,000
23/02/2012	11,700	0.30 ▲	2.63	11,300	11,900	11,200	38,990	456,183,000
22/02/2012	11,400	0.50 ▲	4.59	10,900	11,400	10,900	51,880	591,432,000
21/02/2012	10,900	0.10 ▲	0.93	11,100	11,100	10,800	40,340	439,706,000
20/02/2012	10,800	0.40 ▲	3.85	10,500	10,800	10,500	48,770	526,716,000
17/02/2012	10,400	0.10 ▲	0.97	10,300	10,400	10,300	25,120	261,248,000
16/02/2012	10,300	0.10 ▲	0.98	10,200	10,300	10,200	48,020	494,606,000
15/02/2012	10,200	0.00 ■■	0.00	10,100	10,300	10,100	26,930	274,686,000
14/02/2012	10,200	0.20 ▲	2.00	10,000	10,200	9,900	48,090	490,518,000
13/02/2012	10,000	0.10 ▲	1.01	10,100	10,100	9,900	19,470	194,700,000
10/02/2012	9,900	-0.10 ▼	-1.00	10,100	10,100	9,900	51,410	508,959,000
09/02/2012	10,000	-0.40 ▼	-3.85	10,300	10,400	10,000	34,530	345,300,000
08/02/2012	10,400	0.30 ▲	2.97	10,100	10,400	10,000	25,860	268,944,000
07/02/2012	10,100	0.10 ▲	1.00	10,100	10,100	9,900	27,810	280,881,000
06/02/2012	10,000	-0.20 ▼	-1.96	10,300	10,300	9,800	36,650	366,500,000
03/02/2012	10,200	-0.10 ▼	-0.97	10,700	10,700	10,200	69,190	705,738,000
02/02/2012	10,300	0.40 ▲	4.04	10,100	10,300	9,800	61,500	633,450,000
01/02/2012	9,900	0.20 ▲	2.06	9,900	9,900	9,700	14,170	140,283,000
31/01/2012	9,700	0.00 ■■	0.00	9,800	10,000	9,700	53,120	515,264,000
30/01/2012	9,700	0.10 ▲	1.04	9,700	9,800	9,600	9,040	87,688,000
20/01/2012	9,600	0.00 ■■	0.00	9,600	9,700	9,500	52,620	505,152,000
19/01/2012	9,600	0.20 ▲	2.13	9,500	9,600	9,500	39,540	379,584,000
18/01/2012	9,400	0.00 ■■	0.00	9,300	9,500	9,300	20,710	194,674,000
17/01/2012	9,400	0.00 ■■	0.00	9,400	9,500	9,400	17,790	167,226,000
16/01/2012	9,400	-0.10 ▼	-1.05	9,800	9,800	9,400	13,310	125,114,000
13/01/2012	9,500	0.40 ▲	4.40	9,300	9,500	9,300	79,720	757,340,000
12/01/2012	9,100	0.20 ▲	2.25	9,100	9,100	8,900	15,560	141,596,000
11/01/2012	8,900	0.10 ▲	1.14	8,900	9,100	8,800	42,720	380,208,000
10/01/2012	8,800	0.40 ▲	4.76	8,500	8,800	8,500	19,900	175,120,000
09/01/2012	8,400	-0.10 ▼	-1.18	8,400	8,500	8,400	15,200	127,680,000
06/01/2012	8,500	0.00 ■■	0.00	8,500	8,600	8,400	22,200	188,700,000
05/01/2012	8,500	0.00 ■■	0.00	8,600	8,600	8,400	39,390	334,815,000
04/01/2012	8,500	0.20 ▲	2.41	8,400	8,600	8,300	50,470	428,995,000
03/01/2012	8,300	-0.20 ▼	-2.35	8,700	8,700	8,300	5,960	49,468,000
30/12/2011	8,500	0.40 ▲	4.94	8,100	8,500	8,100	22,260	189,210,000
29/12/2011	8,100	0.00 ■■	0.00	8,100	8,200	8,100	34,040	275,724,000
28/12/2011	8,100	0.10 ▲	1.25	8,200	8,200	8,000	24,180	195,858,000
27/12/2011	8,000	-0.10 ▼	-1.23	8,000	8,100	7,900	114,270	914,160,000
26/12/2011	8,100	-0.10 ▼	-1.22	8,100	8,100	8,000	47,370	383,697,000
23/12/2011	8,200	-0.10 ▼	-1.20	8,200	8,300	8,200	83,610	685,602,000
22/12/2011	8,300	-0.10 ▼	-1.19	8,400	8,400	8,300	40,480	335,984,000
21/12/2011	8,400	0.00 ■■	0.00	8,500	8,500	8,300	73,580	618,072,000
20/12/2011	8,400	-0.10 ▼	-1.18	8,500	8,500	8,300	40,440	339,696,000
19/12/2011	8,500	-0.10 ▼	-1.16	8,600	8,600	8,400	62,740	533,290,000
16/12/2011	8,600	0.00 ■■	0.00	8,600	8,700	8,600	97,500	838,500,000
15/12/2011	8,600	0.00 ■■	0.00	8,600	8,600	8,300	23,830	204,938,000
14/12/2011	8,600	-0.20 ▼	-2.27	8,800	8,900	8,600	39,070	336,002,000
13/12/2011	8,800	0.00 ■■	0.00	8,800	9,000	8,800	54,180	476,784,000
12/12/2011	8,800	-0.20 ▼	-2.22	9,000	9,000	8,800	48,370	425,656,000
09/12/2011	9,000	-0.20 ▼	-2.17	9,100	9,100	8,900	47,700	429,300,000
08/12/2011	9,200	-0.10 ▼	-1.08	9,200	9,300	9,200	19,140	176,088,000
07/12/2011	9,300	0.00 ■■	0.00	9,200	9,400	9,000	38,910	361,863,000
06/12/2011	9,300	-0.10 ▼	-1.06	9,400	9,400	9,300	49,900	464,070,000
05/12/2011	9,400	0.30 ▲	3.30	9,000	9,400	9,000	186,540	1,753,476,000
02/12/2011	9,100	0.00 ■■	0.00	9,000	9,100	9,000	64,930	590,863,000
01/12/2011	9,100	0.00 ■■	0.00	9,000	9,100	9,000	31,250	284,375,000
30/11/2011	9,100	-0.10 ▼	-1.09	9,000	9,200	9,000	16,360	148,876,000
29/11/2011	9,200	-0.10 ▼	-1.08	9,400	9,400	9,200	54,680	503,056,000
28/11/2011	9,300	0.00 ■■	0.00	9,500	9,700	9,300	43,630	405,759,000
25/11/2011	9,300	0.10 ▲	1.09	9,100	9,500	9,100	62,150	577,995,000
24/11/2011	9,200	-0.20 ▼	-2.13	9,400	9,500	9,200	36,220	333,224,000
23/11/2011	9,400	0.30 ▲	3.30	9,200	9,400	9,200	11,270	105,938,000
22/11/2011	9,100	0.00 ■■	0.00	9,000	9,300	9,000	9,630	87,633,000
21/11/2011	9,100	-0.10 ▼	-1.09	9,200	9,400	9,100	16,800	152,880,000
18/11/2011	9,200	-0.10 ▼	-1.08	9,300	9,300	9,100	47,300	435,160,000
17/11/2011	9,300	-0.20 ▼	-2.11	9,600	9,700	9,300	16,430	152,799,000
16/11/2011	9,500	0.00 ■■	0.00	9,400	9,700	9,400	13,630	129,485,000
15/11/2011	9,500	0.10 ▲	1.06	9,400	9,500	9,400	20,640	196,080,000
14/11/2011	9,400	-0.20 ▼	-2.08	9,500	9,600	9,200	59,030	554,882,000
11/11/2011	9,600	-0.20 ▼	-2.04	9,800	9,900	9,600	48,280	463,488,000
10/11/2011	9,800	-0.10 ▼	-1.01	9,900	9,900	9,700	19,810	194,138,000
09/11/2011	9,900	-0.30 ▼	-2.94	10,200	10,200	9,900	26,890	266,211,000
08/11/2011	10,200	0.00 ■■	0.00	10,300	10,300	9,900	34,110	347,922,000
07/11/2011	10,200	-0.20 ▼	-1.92	10,400	10,400	10,200	17,080	174,216,000
04/11/2011	10,400	0.20 ▲	1.96	10,200	10,400	10,200	26,540	276,016,000
03/11/2011	10,200	-0.30 ▼	-2.86	10,500	10,500	10,200	28,190	287,538,000
02/11/2011	11,500	-0.30 ▼	-2.54	11,600	11,600	11,300	220,690	2,537,935,000
01/11/2011	11,800	-0.20 ▼	-1.67	12,100	12,100	11,700	76,600	903,880,000
31/10/2011	12,000	0.00 ■■	0.00	12,500	12,500	12,000	179,260	2,151,120,000
28/10/2011	12,000	0.10 ▲	0.84	12,100	12,300	12,000	102,460	1,229,520,000
27/10/2011	11,900	-0.20 ▼	-1.65	12,100	12,600	11,800	96,470	1,147,993,000
26/10/2011	12,100	-0.50 ▼	-3.97	12,700	12,700	12,100	82,120	993,652,000
25/10/2011	12,600	-0.10 ▼	-0.79	12,700	12,700	12,600	10,500	132,300,000
24/10/2011	12,700	0.00 ■■	0.00	12,900	13,000	12,700	28,390	360,553,000
21/10/2011	12,700	0.30 ▲	2.42	12,200	12,700	12,200	18,580	235,966,000
20/10/2011	12,400	0.20 ▲	1.64	12,400	12,400	12,400	5,210	64,604,000
19/10/2011	12,200	0.00 ■■	0.00	12,300	12,300	12,200	5,380	65,636,000
18/10/2011	12,200	0.00 ■■	0.00	12,200	12,200	12,200	13,880	169,336,000
17/10/2011	12,200	-0.10 ▼	-0.81	12,100	12,400	12,100	4,750	57,950,000
14/10/2011	12,300	0.10 ▲	0.82	12,400	12,400	12,200	5,010	61,623,000
13/10/2011	12,200	0.20 ▲	1.67	12,100	12,200	12,100	14,400	175,680,000
12/10/2011	12,000	0.00 ■■	0.00	12,000	12,000	11,900	39,600	475,200,000
11/10/2011	12,000	-0.10 ▼	-0.83	12,100	12,100	12,000	11,500	138,000,000
10/10/2011	12,100	0.00 ■■	0.00	12,300	12,300	12,000	5,960	72,116,000
07/10/2011	12,100	-0.10 ▼	-0.82	12,100	12,300	12,100	9,520	115,192,000
06/10/2011	12,200	0.20 ▲	1.67	12,300	12,400	12,200	17,910	218,502,000
05/10/2011	12,000	0.20 ▲	1.69	11,800	12,100	11,800	3,350	40,200,000
04/10/2011	11,800	0.00 ■■	0.00	11,600	11,900	11,600	40,700	480,260,000
03/10/2011	11,800	0.00 ■■	0.00	11,800	11,800	11,700	27,120	320,016,000
30/09/2011	11,800	0.00 ■■	0.00	11,700	12,000	11,700	28,140	332,052,000
29/09/2011	11,800	-0.20 ▼	-1.67	11,800	11,900	11,500	44,680	527,224,000
28/09/2011	12,000	-0.20 ▼	-1.64	12,000	12,200	11,700	67,550	810,600,000
27/09/2011	12,200	-0.10 ▼	-0.81	12,200	12,600	11,700	73,710	899,262,000
26/09/2011	12,300	-0.10 ▼	-0.81	12,300	12,500	12,000	31,240	384,252,000
23/09/2011	12,400	-0.60 ▼	-4.62	13,000	13,000	12,400	64,400	798,560,000
22/09/2011	13,000	0.40 ▲	3.17	12,800	13,000	12,800	5,460	70,980,000
21/09/2011	12,600	0.00 ■■	0.00	12,600	13,100	12,600	2,170	27,342,000
20/09/2011	12,600	-0.40 ▼	-3.08	12,600	13,200	12,600	10,070	126,882,000
19/09/2011	13,000	0.10 ▲	0.78	12,400	13,300	12,400	8,010	104,130,000
16/09/2011	12,900	-0.50 ▼	-3.73	12,900	13,600	12,900	7,920	102,168,000
15/09/2011	13,400	-0.10 ▼	-0.74	13,400	13,500	13,100	31,490	421,966,000
14/09/2011	13,500	-0.40 ▼	-2.88	13,800	13,800	13,500	84,340	1,138,590,000
13/09/2011	13,900	0.60 ▲	4.51	13,200	13,900	13,200	66,280	921,292,000
12/09/2011	13,300	0.20 ▲	1.53	13,000	13,300	13,000	29,740	395,542,000
09/09/2011	13,100	-0.20 ▼	-1.50	13,300	13,300	12,900	52,940	693,514,000
08/09/2011	13,300	0.40 ▲	3.10	13,000	13,500	13,000	87,810	1,167,873,000
07/09/2011	12,900	0.30 ▲	2.38	12,800	13,000	12,800	35,510	458,079,000
06/09/2011	12,600	-0.40 ▼	-3.08	12,800	12,800	12,600	43,020	542,052,000
05/09/2011	13,000	-0.20 ▼	-1.52	13,200	13,200	12,800	76,660	996,580,000
01/09/2011	13,200	0.60 ▲	4.76	12,600	13,200	12,600	120,670	1,592,844,000
31/08/2011	12,600	0.10 ▲	0.80	12,100	12,800	12,100	68,890	868,014,000
30/08/2011	12,500	0.50 ▲	4.17	12,600	12,600	12,300	60,110	751,375,000
29/08/2011	12,000	0.10 ▲	0.84	11,900	12,000	11,900	34,580	414,960,000
26/08/2011	11,900	-0.20 ▼	-1.65	11,900	12,000	11,900	27,280	324,632,000
25/08/2011	12,100	0.10 ▲	0.83	12,000	12,100	11,900	12,190	147,499,000
24/08/2011	12,000	-0.20 ▼	-1.64	12,000	12,100	12,000	60,290	723,480,000
23/08/2011	12,200	-0.10 ▼	-0.81	12,200	12,300	12,000	23,820	290,604,000
22/08/2011	12,300	0.40 ▲	3.36	12,000	12,400	12,000	40,240	494,952,000
19/08/2011	11,900	-0.60 ▼	-4.80	12,200	12,200	11,900	20,090	239,071,000
18/08/2011	12,500	0.10 ▲	0.81	12,400	13,000	12,400	53,830	672,875,000
17/08/2011	12,400	0.20 ▲	1.64	12,200	12,500	12,100	3,090	38,316,000
16/08/2011	12,200	0.10 ▲	0.83	12,000	12,200	12,000	4,340	52,948,000
15/08/2011	12,100	0.30 ▲	2.54	12,100	12,100	12,100	1,800	21,780,000
12/08/2011	11,800	0.10 ▲	0.85	11,800	11,900	11,800	3,460	40,828,000
11/08/2011	11,700	-0.40 ▼	-3.31	12,600	12,600	11,700	10,570	123,669,000
10/08/2011	12,100	0.20 ▲	1.68	12,400	12,400	12,100	250	3,025,000
09/08/2011	11,900	-0.60 ▼	-4.80	12,000	12,200	11,900	15,710	186,949,000
08/08/2011	12,500	-0.60 ▼	-4.58	13,000	13,000	12,500	5,010	62,625,000
05/08/2011	13,100	-0.30 ▼	-2.24	13,000	13,400	13,000	1,140	14,934,000
04/08/2011	13,400	0.30 ▲	2.29	13,200	13,400	13,200	410	5,494,000
03/08/2011	13,100	0.60 ▲	4.80	12,600	13,100	12,500	43,360	568,016,000
02/08/2011	12,500	0.10 ▲	0.81	12,400	12,500	12,200	6,520	81,500,000
01/08/2011	12,400	-0.10 ▼	-0.80	12,500	12,500	12,400	1,240	15,376,000
29/07/2011	12,500	-0.10 ▼	-0.79	12,600	12,700	12,500	1,750	21,875,000
28/07/2011	12,600	-0.20 ▼	-1.56	12,700	12,700	12,600	2,250	28,350,000
27/07/2011	12,800	-0.40 ▼	-3.03	12,900	12,900	12,700	19,830	253,824,000
26/07/2011	13,200	0.00 ■■	0.00	12,700	13,200	12,700	7,520	99,264,000
25/07/2011	13,200	-0.20 ▼	-1.49	13,200	13,200	13,200	1,890	24,948,000
22/07/2011	13,400	0.00 ■■	0.00	13,400	13,400	13,000	5,020	67,268,000
21/07/2011	13,400	0.00 ■■	0.00	13,400	13,400	13,400	3,000	40,200,000
20/07/2011	13,400	0.00 ■■	0.00	13,400	13,500	13,400	23,700	317,580,000
19/07/2011	13,400	-0.50 ▼	-3.60	13,500	13,500	13,400	4,530	60,702,000
18/07/2011	13,900	0.00 ■■	0.00	13,800	13,900	13,800	7	97,300
15/07/2011	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
14/07/2011	13,900	0.00 ■■	0.00	13,900	13,900	13,900	0	0
13/07/2011	13,900	0.40 ▲	2.96	13,500	13,900	13,500	15,550	216,145,000
12/07/2011	13,500	0.00 ■■	0.00	13,500	13,500	13,400	1,950	26,325,000
11/07/2011	13,500	0.00 ■■	0.00	13,500	13,500	13,500	12,610	170,235,000
08/07/2011	13,500	0.00 ■■	0.00	13,500	13,500	13,400	7,730	104,355,000
07/07/2011	13,500	-0.40 ▼	-2.88	13,500	13,600	13,500	15,190	205,065,000
06/07/2011	13,900	0.00 ■■	0.00	13,900	13,900	13,900	40	556,000
05/07/2011	13,900	0.00 ■■	0.00	13,900	13,900	13,500	3,410	47,399,000
04/07/2011	13,900	0.00 ■■	0.00	13,900	13,900	13,900	1,050	14,595,000
01/07/2011	13,900	0.00 ■■	0.00	13,300	13,900	13,300	7,130	99,107,000
30/06/2011	13,900	0.10 ▲	0.72	13,900	14,200	13,900	2,570	35,723,000
29/06/2011	13,800	-0.10 ▼	-0.72	13,800	13,900	13,800	4,030	55,614,000
28/06/2011	13,900	-0.10 ▼	-0.71	14,000	14,000	13,700	10,010	139,139,000
27/06/2011	14,000	0.30 ▲	2.19	13,600	14,200	13,600	5,830	81,620,000
24/06/2011	13,700	-0.60 ▼	-4.20	13,700	13,700	13,700	5,400	73,980,000
23/06/2011	14,300	0.40 ▲	2.88	14,500	14,500	13,900	610	8,723,000
22/06/2011	13,900	-0.40 ▼	-2.80	14,700	14,700	13,800	10,120	140,668,000
21/06/2011	14,300	0.40 ▲	2.88	13,900	14,300	13,900	4,580	65,494,000
20/06/2011	13,900	-0.40 ▼	-2.80	14,300	14,300	13,900	15,500	215,450,000
17/06/2011	14,300	0.00 ■■	0.00	14,500	14,500	14,000	6,170	88,231,000
16/06/2011	14,300	0.50 ▲	3.62	14,000	14,300	13,800	3,860	55,198,000
15/06/2011	13,800	-0.70 ▼	-4.83	14,300	14,400	13,800	15,810	218,178,000
14/06/2011	14,500	-0.10 ▼	-0.68	14,900	14,900	14,200	11,040	160,080,000
13/06/2011	14,600	0.00 ■■	0.00	15,200	15,200	14,600	5,650	82,490,000
10/06/2011	14,600	0.10 ▲	0.69	14,500	15,200	14,500	7,900	115,340,000
09/06/2011	14,500	0.30 ▲	2.11	14,700	14,900	14,200	9,440	136,880,000
08/06/2011	14,200	0.30 ▲	2.16	14,300	14,400	14,100	30,930	439,206,000
07/06/2011	13,900	0.60 ▲	4.51	13,600	13,900	13,500	68,130	947,007,000
06/06/2011	13,300	0.30 ▲	2.31	13,300	13,300	13,100	19,500	259,350,000
03/06/2011	13,000	-0.60 ▼	-4.41	13,900	13,900	13,000	51,300	666,900,000
02/06/2011	13,600	0.60 ▲	4.62	13,500	13,600	13,200	41,800	568,480,000
01/06/2011	13,000	0.40 ▲	3.17	12,800	13,100	12,800	10,610	137,930,000
31/05/2011	12,600	0.10 ▲	0.80	12,400	13,000	12,300	9,390	118,314,000
30/05/2011	12,500	-0.20 ▼	-1.57	12,700	13,000	12,500	7,230	90,375,000
27/05/2011	12,700	0.60 ▲	4.96	12,700	12,700	12,600	63,490	806,323,000
26/05/2011	12,100	0.50 ▲	4.31	11,100	12,100	11,100	6,060	73,326,000
25/05/2011	12,600	-0.60 ▼	-4.55	13,200	13,200	12,600	38,360	483,336,000
24/05/2011	13,200	-0.60 ▼	-4.35	13,500	13,500	13,200	53,020	699,864,000
23/05/2011	13,800	-0.20 ▼	-1.43	14,200	14,200	13,700	20,120	277,656,000
20/05/2011	14,000	0.10 ▲	0.72	14,000	14,000	13,900	26,810	375,340,000
19/05/2011	13,900	-0.10 ▼	-0.71	13,900	13,900	13,900	14,520	201,828,000
18/05/2011	14,000	0.00 ■■	0.00	14,000	14,000	13,800	24,790	347,060,000
17/05/2011	14,000	-0.10 ▼	-0.71	14,100	14,100	13,900	34,270	479,780,000
16/05/2011	14,100	0.00 ■■	0.00	14,100	14,100	14,100	9,300	131,130,000
13/05/2011	14,100	0.00 ■■	0.00	14,100	14,200	14,100	22,250	313,725,000
12/05/2011	14,100	0.00 ■■	0.00	14,200	14,200	14,100	6,730	94,893,000
11/05/2011	14,100	-0.10 ▼	-0.70	14,100	14,100	14,100	2,200	31,020,000
10/05/2011	14,200	0.00 ■■	0.00	14,000	14,200	14,000	5,930	84,206,000
09/05/2011	14,200	0.00 ■■	0.00	14,200	14,200	14,200	1,900	26,980,000
06/05/2011	14,200	0.20 ▲	1.43	14,300	14,300	14,000	5,860	83,212,000
05/05/2011	14,000	0.00 ■■	0.00	14,000	14,000	13,800	7,770	108,780,000
04/05/2011	14,000	0.00 ■■	0.00	14,000	14,100	14,000	9,910	138,740,000
29/04/2011	14,000	0.00 ■■	0.00	14,100	14,100	14,000	11,150	156,100,000
28/04/2011	14,000	-0.10 ▼	-0.71	14,000	14,000	14,000	830	11,620,000
27/04/2011	14,100	0.60 ▲	4.44	14,000	14,100	13,800	16,070	226,587,000
26/04/2011	13,500	-0.60 ▼	-4.26	14,000	14,000	13,400	13,370	180,495,000
25/04/2011	14,100	0.60 ▲	4.44	13,900	14,100	13,900	15,610	220,101,000
22/04/2011	13,500	-0.70 ▼	-4.93	14,200	14,300	13,500	42,990	580,365,000
21/04/2011	14,200	-0.40 ▼	-2.74	14,900	15,000	14,200	3,480	49,416,000
20/04/2011	14,600	-0.40 ▼	-2.67	15,000	15,000	14,600	7,440	108,624,000
19/04/2011	15,000	-0.50 ▼	-3.23	15,000	15,000	15,000	3,230	48,450,000
18/04/2011	15,500	0.00 ■■	0.00	15,500	15,600	15,500	1,621	25,125,500
15/04/2011	15,500	-0.10 ▼	-0.64	15,500	15,500	15,400	6,000	93,000,000
14/04/2011	15,600	0.10 ▲	0.65	15,800	15,800	15,500	11,720	182,832,000
13/04/2011	15,500	-0.30 ▼	-1.90	15,800	15,800	15,500	1,530	23,715,000
08/04/2011	15,800	0.00 ■■	0.00	16,300	16,300	15,800	31,950	504,810,000
07/04/2011	15,800	-0.50 ▼	-3.07	15,900	16,300	15,800	7,860	124,188,000
06/04/2011	16,300	0.70 ▲	4.49	15,700	16,300	15,500	17,940	292,422,000
05/04/2011	15,600	-0.40 ▼	-2.50	16,000	16,000	15,600	12,550	195,780,000
04/04/2011	16,000	-0.80 ▼	-4.76	16,600	16,600	16,000	60,130	962,080,000
01/04/2011	16,800	-0.20 ▼	-1.18	17,000	17,000	16,800	2,040	34,272,000
31/03/2011	17,000	-0.10 ▼	-0.58	17,300	17,300	16,800	14,760	250,920,000
30/03/2011	17,100	0.00 ■■	0.00	17,100	17,100	17,100	0	0
29/03/2011	17,100	-0.20 ▼	-1.16	17,300	17,300	17,000	8,930	152,703,000
28/03/2011	17,300	-0.20 ▼	-1.14	17,500	17,500	17,100	9,990	172,827,000
25/03/2011	17,500	0.00 ■■	0.00	17,400	17,500	17,400	5,800	101,500,000
24/03/2011	17,500	0.30 ▲	1.74	17,500	17,600	17,500	3,250	56,875,000
23/03/2011	17,200	0.20 ▲	1.18	17,000	17,200	17,000	30,640	527,008,000
22/03/2011	17,000	-0.80 ▼	-4.49	17,800	17,800	17,000	12,270	208,590,000
21/03/2011	17,800	0.40 ▲	2.30	17,400	18,000	17,100	7,390	131,542,000
18/03/2011	17,400	0.10 ▲	0.58	17,300	17,400	17,200	18,840	327,816,000
17/03/2011	17,300	0.30 ▲	1.76	17,300	17,300	17,100	5,500	95,150,000
16/03/2011	17,000	0.10 ▲	0.59	16,500	17,000	16,500	15,720	267,240,000
15/03/2011	16,900	-0.10 ▼	-0.59	16,600	16,900	16,300	14,350	242,515,000
14/03/2011	17,000	-0.80 ▼	-4.49	17,300	17,300	17,000	15,320	260,440,000
11/03/2011	17,800	0.60 ▲	3.49	17,400	18,000	17,400	54,390	968,142,000
10/03/2011	17,200	0.50 ▲	2.99	16,400	17,200	16,400	25,540	439,288,000
09/03/2011	16,700	-0.40 ▼	-2.34	16,500	16,700	16,500	3,450	57,615,000
08/03/2011	17,100	0.10 ▲	0.59	17,000	17,200	17,000	10,850	185,535,000
07/03/2011	17,000	0.00 ■■	0.00	17,100	17,100	16,500	6,600	112,200,000
04/03/2011	17,000	0.00 ■■	0.00	16,900	17,000	16,900	12,750	216,750,000
03/03/2011	17,000	-0.20 ▼	-1.16	17,300	17,300	16,500	16,400	278,800,000
02/03/2011	17,200	-0.20 ▼	-1.15	17,500	17,500	17,000	7,450	128,140,000
01/03/2011	17,400	0.00 ■■	0.00	17,400	17,400	17,300	4,100	71,340,000
28/02/2011	17,400	0.00 ■■	0.00	17,400	17,400	17,000	24,800	431,520,000
25/02/2011	17,400	0.40 ▲	2.35	17,000	17,400	17,000	15,610	271,614,000
24/02/2011	17,000	0.30 ▲	1.80	16,800	17,400	16,500	26,630	452,710,000
23/02/2011	16,700	-0.30 ▼	-1.76	17,000	17,300	16,500	27,900	465,930,000
22/02/2011	17,000	-0.20 ▼	-1.16	16,800	17,100	16,800	13,950	237,150,000
21/02/2011	17,200	-0.90 ▼	-4.97	17,500	17,800	17,200	42,250	726,700,000
18/02/2011	18,100	-0.20 ▼	-1.09	18,300	18,400	18,100	25,080	453,948,000
17/02/2011	18,300	-0.40 ▼	-2.14	18,900	18,900	18,300	45,930	840,519,000
16/02/2011	18,700	-0.40 ▼	-2.09	19,500	19,500	18,700	34,660	648,142,000
15/02/2011	19,100	-1.00 ▼	-4.98	20,200	20,200	19,100	45,620	871,342,000
14/02/2011	20,100	-0.10 ▼	-0.50	20,100	20,200	20,100	15,430	310,143,000
11/02/2011	20,200	-0.60 ▼	-2.88	20,000	20,600	20,000	27,620	557,924,000
10/02/2011	20,800	0.00 ■■	0.00	20,700	20,900	20,400	9,780	203,424,000
09/02/2011	20,800	-0.40 ▼	-1.89	21,000	21,000	20,700	5,900	122,720,000
08/02/2011	21,200	0.40 ▲	1.92	20,400	21,200	20,400	29,360	622,432,000
28/01/2011	20,800	-0.30 ▼	-1.42	21,500	21,500	20,800	1,710	35,568,000
27/01/2011	21,100	0.50 ▲	2.43	21,400	21,400	20,500	20,140	424,954,000
26/01/2011	20,600	0.20 ▲	0.98	20,300	20,600	20,300	13,290	273,774,000
25/01/2011	20,400	-0.10 ▼	-0.49	20,400	20,500	20,300	7,960	162,384,000
24/01/2011	20,500	-0.60 ▼	-2.84	20,800	21,000	20,500	19,650	402,825,000
21/01/2011	21,100	0.00 ■■	0.00	21,100	21,100	20,900	19,950	420,945,000
20/01/2011	21,100	0.10 ▲	0.48	20,700	21,300	20,700	13,060	275,566,000
19/01/2011	21,000	0.30 ▲	1.45	21,300	21,400	21,000	15,260	320,460,000
18/01/2011	20,700	-0.70 ▼	-3.27	21,400	21,400	20,700	4,680	96,876,000
17/01/2011	21,400	0.00 ■■	0.00	21,400	21,700	21,400	8,850	189,390,000
14/01/2011	21,400	0.40 ▲	1.90	20,800	21,400	20,700	20,240	433,136,000
13/01/2011	21,000	0.30 ▲	1.45	20,700	21,400	20,700	6,210	130,410,000
12/01/2011	20,700	0.10 ▲	0.49	20,700	20,800	20,600	10,300	213,210,000
11/01/2011	20,600	-0.40 ▼	-1.90	21,000	21,000	20,600	2,400	49,440,000
10/01/2011	21,000	-0.50 ▼	-2.33	21,400	21,500	21,000	21,820	458,220,000
07/01/2011	21,500	-0.20 ▼	-0.92	22,200	22,200	21,400	5,230	112,445,000
06/01/2011	21,700	0.00 ■■	0.00	21,700	21,700	21,700	4,950	107,415,000
05/01/2011	21,700	-0.10 ▼	-0.46	22,000	22,000	21,600	7,390	160,363,000
04/01/2011	21,800	0.40 ▲	1.87	21,500	22,000	21,400	4,910	107,038,000
31/12/2010	21,400	0.10 ▲	0.47	21,800	21,800	21,300	10,330	221,062,000
30/12/2010	21,300	-0.20 ▼	-0.93	21,500	21,700	21,300	10,480	223,224,000
29/12/2010	21,500	-0.80 ▼	-3.59	22,300	22,300	21,500	54,800	1,178,200,000
28/12/2010	22,300	0.30 ▲	1.36	21,800	22,800	21,800	15,120	337,176,000
27/12/2010	22,000	0.40 ▲	1.85	21,600	22,000	21,600	18,110	398,420,000
24/12/2010	21,600	-0.50 ▼	-2.26	21,600	22,100	21,400	27,150	586,440,000
23/12/2010	22,100	-0.90 ▼	-3.91	22,100	22,900	22,100	23,550	520,455,000
22/12/2010	23,000	-0.10 ▼	-0.43	23,300	23,300	22,900	70,700	1,626,100,000
21/12/2010	23,100	0.60 ▲	2.67	22,200	23,100	21,700	32,590	752,829,000
20/12/2010	22,500	-0.20 ▼	-0.88	23,300	23,300	22,200	38,810	873,225,000
17/12/2010	22,700	1.00 ▲	4.61	22,700	22,700	22,000	60,610	1,375,847,000
16/12/2010	21,700	-1.10 ▼	-4.82	22,800	22,800	21,700	31,460	682,682,000
15/12/2010	22,800	0.30 ▲	1.33	23,000	23,100	22,500	48,700	1,110,360,000
14/12/2010	22,500	-1.10 ▼	-4.66	22,600	22,900	22,500	38,870	874,575,000
13/12/2010	23,600	1.10 ▲	4.89	23,600	23,600	23,500	151,030	3,564,308,000
10/12/2010	22,500	1.00 ▲	4.65	21,500	22,500	21,500	105,410	2,371,725,000
09/12/2010	21,500	0.10 ▲	0.47	21,400	21,900	20,600	40,820	877,630,000
08/12/2010	21,400	-1.10 ▼	-4.89	21,700	22,000	21,400	68,600	1,468,040,000
07/12/2010	22,500	-1.00 ▼	-4.26	23,300	23,500	22,500	87,650	1,972,125,000
06/12/2010	23,500	0.70 ▲	3.07	22,900	23,900	21,900	149,890	3,522,415,000
03/12/2010	22,800	1.00 ▲	4.59	22,500	22,800	22,500	130,310	2,971,068,000
02/12/2010	21,800	1.00 ▲	4.81	21,200	21,800	20,500	49,050	1,069,290,000
01/12/2010	20,800	0.70 ▲	3.48	20,900	21,100	20,200	60,770	1,264,016,000
30/11/2010	20,100	0.90 ▲	4.69	19,800	20,100	19,800	134,070	2,694,807,000
29/11/2010	19,200	0.00 ■■	0.00	19,200	19,200	19,000	9,300	178,560,000
26/11/2010	19,200	0.00 ■■	0.00	19,100	19,200	19,100	9,050	173,760,000
25/11/2010	19,200	-0.10 ▼	-0.52	19,300	19,700	19,200	27,870	535,104,000
24/11/2010	19,300	0.00 ■■	0.00	19,300	19,300	19,000	26,680	514,924,000
23/11/2010	19,300	0.40 ▲	2.12	19,100	19,500	19,100	12,440	240,092,000
22/11/2010	19,900	0.00 ■■	0.00	20,000	20,000	19,100	23,980	477,202,000
19/11/2010	19,900	-0.70 ▼	-3.40	21,300	21,300	19,900	11,200	222,880,000
18/11/2010	20,600	0.80 ▲	4.04	20,200	20,700	20,200	14,530	299,318,000
17/11/2010	19,800	0.10 ▲	0.51	20,000	20,000	19,800	9,890	195,822,000
16/11/2010	19,700	0.00 ■■	0.00	19,500	19,700	19,300	28,740	566,178,000
15/11/2010	19,700	-0.10 ▼	-0.51	19,800	20,000	19,500	18,470	363,859,000
12/11/2010	19,800	-0.80 ▼	-3.88	20,700	20,700	19,800	32,090	635,382,000
11/11/2010	20,600	-0.60 ▼	-2.83	21,200	21,200	20,600	30,160	621,296,000
10/11/2010	21,200	0.20 ▲	0.95	21,000	21,300	21,000	28,790	610,348,000
09/11/2010	21,000	-0.80 ▼	-3.67	21,300	21,600	20,900	112,050	2,353,050,000
08/11/2010	21,800	-0.10 ▼	-0.46	21,900	22,000	21,700	70,860	1,544,748,000
05/11/2010	21,900	1.00 ▲	4.78	20,900	21,900	20,900	82,570	1,808,283,000
04/11/2010	20,900	0.20 ▲	0.97	20,900	21,100	20,600	38,400	802,560,000
03/11/2010	20,700	-0.10 ▼	-0.48	20,500	20,800	20,500	30,190	624,933,000
02/11/2010	20,800	-0.40 ▼	-1.89	21,100	21,100	20,800	39,490	821,392,000
01/11/2010	21,200	-0.40 ▼	-1.85	21,500	21,700	21,000	20,040	424,848,000
29/10/2010	21,600	0.00 ■■	0.00	21,200	21,600	21,000	12,560	271,296,000
28/10/2010	21,600	-0.20 ▼	-0.92	21,300	21,800	21,200	40,120	866,592,000
27/10/2010	21,800	-0.30 ▼	-1.36	22,200	22,200	21,800	22,990	501,182,000
26/10/2010	22,100	0.10 ▲	0.45	22,100	23,100	22,000	78,220	1,728,662,000
25/10/2010	22,000	0.00 ■■	0.00	22,000	22,000	21,200	4,710	103,620,000
22/10/2010	22,000	-0.20 ▼	-0.90	22,200	22,300	22,000	6,260	137,720,000
21/10/2010	22,200	0.00 ■■	0.00	22,400	22,500	22,000	19,610	435,342,000
20/10/2010	22,200	-0.90 ▼	-3.90	22,200	23,100	22,200	53,130	1,179,486,000
19/10/2010	23,100	-0.40 ▼	-1.70	23,200	23,300	22,500	13,500	311,850,000
18/10/2010	23,500	0.00 ■■	0.00	23,500	23,500	23,200	4,360	102,460,000
15/10/2010	23,500	0.00 ■■	0.00	23,500	23,500	23,400	16,120	378,820,000
14/10/2010	23,500	0.00 ■■	0.00	23,500	23,600	23,500	48,950	1,150,325,000
13/10/2010	23,500	0.00 ■■	0.00	23,500	23,500	23,500	2,500	58,750,000
12/10/2010	23,500	-0.50 ▼	-2.08	25,000	25,000	23,500	26,760	628,860,000
11/10/2010	24,000	-0.20 ▼	-0.83	23,800	24,300	23,800	1,900	45,600,000
08/10/2010	24,200	-0.50 ▼	-2.02	24,500	24,900	24,200	3,640	88,088,000
07/10/2010	24,700	-0.30 ▼	-1.20	24,900	24,900	24,700	3,350	82,745,000
06/10/2010	25,000	0.50 ▲	2.04	24,500	25,000	24,500	12,370	309,250,000
05/10/2010	24,500	-0.10 ▼	-0.41	24,000	24,500	24,000	3,870	94,815,000
04/10/2010	24,600	-0.50 ▼	-1.99	25,000	25,100	24,600	5,760	141,696,000
01/10/2010	25,100	-0.40 ▼	-1.57	25,100	25,100	25,100	5,000	125,500,000
30/09/2010	25,500	0.00 ■■	0.00	25,500	25,500	25,000	32,880	838,440,000
29/09/2010	25,500	0.10 ▲	0.39	25,600	25,600	25,400	37,030	944,265,000
28/09/2010	25,400	0.20 ▲	0.79	25,500	25,500	25,200	24,030	610,362,000
27/09/2010	25,200	0.00 ■■	0.00	25,300	25,300	25,000	26,040	656,208,000
24/09/2010	25,200	-0.10 ▼	-0.40	25,200	25,500	25,200	16,370	412,524,000
23/09/2010	25,300	-0.20 ▼	-0.78	25,700	25,800	25,300	13,270	335,731,000
22/09/2010	25,500	0.00 ■■	0.00	25,500	25,600	25,200	13,160	335,580,000
21/09/2010	25,500	0.10 ▲	0.39	25,300	25,500	25,200	13,710	349,605,000
20/09/2010	25,400	-0.10 ▼	-0.39	25,800	25,800	25,000	12,270	311,658,000
17/09/2010	25,500	0.50 ▲	2.00	25,500	25,700	25,100	28,390	723,945,000
16/09/2010	25,000	0.00 ■■	0.00	24,600	25,000	24,600	2,790	69,750,000
15/09/2010	25,000	0.00 ■■	0.00	25,000	25,200	25,000	4,620	115,500,000
14/09/2010	25,000	0.00 ■■	0.00	25,000	25,100	25,000	7,130	178,250,000
13/09/2010	25,000	0.00 ■■	0.00	25,100	25,100	24,700	23,270	581,750,000
10/09/2010	25,000	-0.80 ▼	-3.10	25,700	26,000	25,000	13,910	347,750,000
09/09/2010	25,800	0.80 ▲	3.20	25,900	25,900	25,700	6,530	168,474,000
08/09/2010	25,000	-1.10 ▼	-4.21	26,100	26,100	25,000	32,010	800,250,000
07/09/2010	26,100	-0.30 ▼	-1.14	25,800	26,600	25,700	6,190	161,559,000
06/09/2010	26,400	0.80 ▲	3.12	26,100	26,700	26,100	33,810	892,584,000
01/09/2010	25,600	0.00 ■■	0.00	26,000	26,000	25,200	13,950	357,120,000
31/08/2010	25,600	0.70 ▲	2.81	24,500	25,800	24,500	8,470	216,832,000
30/08/2010	24,900	1.10 ▲	4.62	24,500	24,900	24,500	26,220	652,878,000
27/08/2010	23,800	0.30 ▲	1.28	23,500	24,000	23,100	22,150	527,170,000
26/08/2010	23,500	-0.20 ▼	-0.84	24,200	24,200	23,500	12,060	283,410,000
25/08/2010	23,700	-0.90 ▼	-3.66	24,000	24,100	23,500	42,410	1,005,117,000
24/08/2010	24,600	-1.00 ▼	-3.91	25,200	25,200	24,600	29,600	728,160,000
23/08/2010	25,600	0.00 ■■	0.00	25,600	25,600	25,300	9,060	231,936,000
20/08/2010	25,600	0.20 ▲	0.79	25,400	25,600	25,000	17,740	454,144,000
19/08/2010	25,400	-0.10 ▼	-0.39	26,000	26,000	25,200	15,550	394,970,000
18/08/2010	25,500	-0.70 ▼	-2.67	25,600	26,500	25,500	10,080	257,040,000
17/08/2010	26,200	-0.70 ▼	-2.60	26,200	26,700	26,000	14,560	381,472,000
16/08/2010	26,900	0.90 ▲	3.46	26,200	27,000	26,200	13,100	352,390,000
13/08/2010	26,000	0.50 ▲	1.96	25,500	26,000	25,300	13,490	350,740,000
12/08/2010	25,500	-1.20 ▼	-4.49	26,900	26,900	25,500	28,220	719,610,000
11/08/2010	26,700	0.00 ■■	0.00	26,700	27,200	26,700	18,840	503,028,000
10/08/2010	26,700	-0.30 ▼	-1.11	26,800	27,200	26,500	88,370	2,359,479,000
09/08/2010	27,000	-0.10 ▼	-0.37	27,500	27,500	26,500	5,870	158,490,000
06/08/2010	27,100	0.20 ▲	0.74	27,100	27,200	26,900	28,150	762,865,000
05/08/2010	26,900	-0.30 ▼	-1.10	27,400	27,400	26,900	6,610	177,809,000
04/08/2010	27,200	-0.40 ▼	-1.45	27,500	27,500	26,900	15,970	434,384,000
03/08/2010	27,600	0.00 ■■	0.00	27,600	28,100	27,600	9,390	259,164,000
02/08/2010	27,600	0.00 ■■	0.00	27,600	28,000	27,600	18,550	511,980,000
30/07/2010	27,600	0.10 ▲	0.36	27,500	27,700	27,500	13,640	376,464,000
29/07/2010	27,500	0.10 ▲	0.36	27,100	27,600	27,000	7,410	203,775,000
28/07/2010	27,400	-0.40 ▼	-1.44	28,200	28,200	27,300	13,590	372,366,000
27/07/2010	27,800	0.00 ■■	0.00	28,000	28,200	27,800	20,530	570,734,000
26/07/2010	27,800	0.00 ■■	0.00	27,000	28,600	27,000	42,550	1,182,890,000
23/07/2010	27,800	-0.20 ▼	-0.71	28,000	28,300	27,800	36,330	1,009,974,000
22/07/2010	28,000	-1.00 ▼	-3.45	28,600	28,600	28,000	53,580	1,500,240,000
21/07/2010	29,000	-1.10 ▼	-3.65	29,500	30,000	28,900	33,700	977,300,000
20/07/2010	30,100	-0.50 ▼	-1.63	30,700	30,800	30,000	18,500	556,850,000
19/07/2010	30,600	0.80 ▲	2.68	30,600	31,000	30,300	40,450	1,237,770,000
16/07/2010	46,700	0.00 ■■	0.00	47,000	47,400	46,600	110,240	5,148,208,000
15/07/2010	46,700	-0.10 ▼	-0.21	46,800	47,500	46,700	89,670	4,187,589,000
14/07/2010	46,800	-1.20 ▼	-2.50	48,000	48,000	46,800	71,070	3,326,076,000
13/07/2010	48,000	0.30 ▲	0.63	48,000	48,000	47,700	54,820	2,631,360,000
12/07/2010	47,700	0.20 ▲	0.42	47,500	48,000	46,000	80,750	3,851,775,000
09/07/2010	47,500	-0.20 ▼	-0.42	49,000	49,000	46,900	159,590	7,580,525,000
08/07/2010	47,700	2.20 ▲	4.84	47,700	47,700	47,100	345,410	16,476,057,000
07/07/2010	45,500	-0.80 ▼	-1.73	46,300	46,300	45,500	2,630	119,665,000
06/07/2010	46,300	-0.10 ▼	-0.22	46,400	46,400	46,000	4,830	223,629,000
05/07/2010	46,400	0.50 ▲	1.09	46,000	46,400	45,900	10,600	491,840,000
02/07/2010	45,900	-0.20 ▼	-0.43	46,100	46,100	45,900	49,640	2,278,476,000
01/07/2010	46,100	-0.90 ▼	-1.91	46,100	47,000	46,000	34,430	1,587,223,000
30/06/2010	47,000	-0.30 ▼	-0.63	46,100	47,000	46,000	20,840	979,480,000
29/06/2010	47,300	1.00 ▲	2.16	46,300	47,300	46,300	65,510	3,098,623,000
28/06/2010	46,300	-0.20 ▼	-0.43	46,800	47,000	46,000	49,400	2,287,220,000
25/06/2010	46,500	-2.10 ▼	-4.32	46,400	47,000	46,400	13,500	627,750,000
24/06/2010	48,600	2.30 ▲	4.97	46,300	48,600	46,000	52,240	2,538,864,000
23/06/2010	46,300	0.00 ■■	0.00	46,400	46,400	45,700	21,710	1,005,173,000
22/06/2010	46,300	-0.30 ▼	-0.64	47,000	47,000	46,300	23,640	1,094,532,000
21/06/2010	46,600	-0.10 ▼	-0.21	46,600	46,600	46,600	23,650	1,102,090,000
18/06/2010	46,700	-0.40 ▼	-0.85	47,000	47,000	46,500	19,240	898,508,000
17/06/2010	47,100	0.10 ▲	0.21	47,000	47,100	46,000	12,390	583,569,000
16/06/2010	47,000	0.00 ■■	0.00	47,000	47,400	47,000	23,130	1,087,110,000
15/06/2010	47,000	1.20 ▲	2.62	45,600	47,000	45,400	8,750	411,250,000
14/06/2010	45,800	-0.10 ▼	-0.22	47,200	47,500	45,200	25,900	1,186,220,000
11/06/2010	45,900	2.00 ▲	4.56	46,000	46,000	45,900	24,810	1,138,779,000
10/06/2010	43,900	-2.10 ▼	-4.57	46,000	46,000	43,900	26,290	1,154,131,000
09/06/2010	46,000	0.70 ▲	1.55	46,700	46,700	45,400	10,880	500,480,000
08/06/2010	45,300	-0.30 ▼	-0.66	45,600	45,900	45,300	40,240	1,822,872,000
07/06/2010	45,600	-0.90 ▼	-1.94	46,500	46,500	45,000	21,450	978,120,000
04/06/2010	46,500	0.00 ■■	0.00	47,500	47,500	46,300	16,650	774,225,000
03/06/2010	46,500	0.00 ■■	0.00	47,700	47,700	46,500	22,000	1,023,000,000
02/06/2010	46,500	-0.90 ▼	-1.90	46,000	47,200	46,000	77,380	3,598,170,000
01/06/2010	47,400	0.00 ■■	0.00	47,000	47,400	46,500	16,830	797,742,000
31/05/2010	47,400	-0.60 ▼	-1.25	47,000	48,000	47,000	45,650	2,163,810,000
28/05/2010	48,000	1.00 ▲	2.13	48,900	48,900	47,100	50,350	2,416,800,000
27/05/2010	47,000	0.90 ▲	1.95	45,500	47,000	45,500	4,230	198,810,000
26/05/2010	46,100	0.80 ▲	1.77	45,100	46,900	45,100	43,950	2,026,095,000
25/05/2010	45,300	-0.60 ▼	-1.31	45,800	45,800	45,000	114,570	5,190,021,000
24/05/2010	45,900	0.30 ▲	0.66	45,600	47,300	45,000	129,600	5,948,640,000
21/05/2010	45,600	-2.40 ▼	-5.00	45,800	47,800	45,600	141,840	6,467,904,000
20/05/2010	48,000	1.00 ▲	2.13	45,100	48,000	45,100	33,610	1,613,280,000
19/05/2010	47,000	-1.50 ▼	-3.09	47,500	48,200	46,500	151,350	7,113,450,000
18/05/2010	48,500	0.80 ▲	1.68	48,000	48,500	47,700	67,530	3,275,205,000
17/05/2010	47,700	-0.10 ▼	-0.21	47,800	47,900	47,500	34,610	1,650,897,000
14/05/2010	47,800	0.10 ▲	0.21	48,100	48,500	47,700	58,930	2,816,854,000
13/05/2010	47,700	-0.10 ▼	-0.21	47,800	49,000	47,700	115,600	5,514,120,000
12/05/2010	47,800	-2.20 ▼	-4.40	50,000	50,000	47,800	80,200	3,833,560,000
11/05/2010	50,000	0.20 ▲	0.40	49,800	51,000	49,800	38,320	1,916,000,000
10/05/2010	49,800	-1.70 ▼	-3.30	50,500	51,000	49,600	63,980	3,186,204,000
07/05/2010	51,500	-1.50 ▼	-2.83	51,000	52,500	50,500	180,600	9,300,900,000
06/05/2010	53,000	-0.50 ▼	-0.93	53,000	54,000	53,000	134,840	7,146,520,000
05/05/2010	53,500	0.00 ■■	0.00	52,500	54,000	52,000	231,430	12,381,505,000
04/05/2010	53,500	1.00 ▲	1.90	54,000	54,000	52,500	69,300	3,707,550,000
29/04/2010	52,500	2.50 ▲	5.00	50,000	52,500	50,000	170,980	8,976,450,000
28/04/2010	50,000	-2.00 ▼	-3.85	51,500	51,500	49,400	65,270	3,263,500,000
27/04/2010	52,000	0.00 ■■	0.00	50,500	52,000	50,000	71,760	3,731,520,000
26/04/2010	52,000	0.00 ■■	0.00	52,000	52,000	51,000	150,700	7,836,400,000
22/04/2010	52,000	0.50 ▲	0.97	52,000	52,500	52,000	111,350	5,790,200,000
21/04/2010	51,500	2.00 ▲	4.04	49,500	51,500	49,500	233,590	12,029,885,000
20/04/2010	49,500	-0.50 ▼	-1.00	50,500	50,500	49,200	127,960	6,334,020,000
19/04/2010	50,000	0.00 ■■	0.00	50,000	50,000	49,600	123,880	6,194,000,000
16/04/2010	50,000	0.40 ▲	0.81	50,500	50,500	49,500	24,780	1,239,000,000
15/04/2010	49,600	1.20 ▲	2.48	49,700	49,700	49,000	64,380	3,193,248,000
14/04/2010	48,400	-1.20 ▼	-2.42	48,500	49,000	48,400	56,000	2,710,400,000
13/04/2010	49,600	-0.20 ▼	-0.40	49,100	49,900	49,100	64,340	3,191,264,000
12/04/2010	49,800	-0.70 ▼	-1.39	50,500	50,500	49,500	57,570	2,866,986,000
09/04/2010	50,500	0.00 ■■	0.00	51,500	51,500	50,500	49,440	2,496,720,000
08/04/2010	50,500	0.00 ■■	0.00	51,000	51,000	49,500	34,230	1,728,615,000
07/04/2010	50,500	1.50 ▲	3.06	49,200	51,000	49,200	175,000	8,837,500,000
06/04/2010	49,000	1.20 ▲	2.51	47,800	49,900	47,800	132,560	6,495,440,000
05/04/2010	47,800	-0.20 ▼	-0.42	48,000	48,400	47,800	63,710	3,045,338,000
02/04/2010	48,000	0.00 ■■	0.00	48,400	48,400	47,800	24,090	1,156,320,000
01/04/2010	48,000	1.00 ▲	2.13	48,000	48,000	47,000	37,710	1,810,080,000
31/03/2010	47,000	0.00 ■■	0.00	46,500	48,800	46,500	40,320	1,895,040,000
30/03/2010	47,000	-1.60 ▼	-3.29	48,600	48,600	47,000	61,330	2,882,510,000
29/03/2010	48,600	-0.40 ▼	-0.82	48,400	49,000	48,400	76,020	3,694,572,000
26/03/2010	49,000	0.00 ■■	0.00	49,000	49,000	48,300	39,260	1,923,740,000
25/03/2010	49,000	0.20 ▲	0.41	48,600	51,000	46,900	159,970	7,838,530,000
24/03/2010	48,800	0.50 ▲	1.04	50,000	50,000	48,000	41,780	2,038,864,000
23/03/2010	48,300	-1.10 ▼	-2.23	49,500	52,000	48,000	119,210	5,757,843,000
22/03/2010	49,400	-2.60 ▼	-5.00	51,000	52,000	49,400	74,090	3,660,046,000
19/03/2010	52,000	2.00 ▲	4.00	52,000	52,500	50,500	392,960	20,433,920,000
18/03/2010	50,000	2.00 ▲	4.17	48,000	50,000	48,000	136,400	6,820,000,000
17/03/2010	48,000	0.10 ▲	0.21	48,500	48,500	47,700	74,330	3,567,840,000
16/03/2010	47,900	-0.80 ▼	-1.64	47,000	48,600	47,000	112,860	5,405,994,000
15/03/2010	48,700	-0.10 ▼	-0.20	48,800	49,400	48,700	156,750	7,633,725,000
12/03/2010	48,800	-0.80 ▼	-1.61	49,600	49,600	48,000	104,500	5,099,600,000
11/03/2010	49,600	1.20 ▲	2.48	49,000	50,000	48,500	111,330	5,521,968,000
10/03/2010	48,400	2.10 ▲	4.54	46,300	48,400	46,300	142,050	6,875,220,000
09/03/2010	46,300	1.00 ▲	2.21	45,600	47,200	45,600	77,520	3,589,176,000
08/03/2010	45,300	2.10 ▲	4.86	44,000	45,300	44,000	113,540	5,143,362,000
05/03/2010	43,200	-1.30 ▼	-2.92	43,000	44,500	43,000	24,420	1,054,944,000
04/03/2010	44,500	0.50 ▲	1.14	44,500	45,000	43,000	27,310	1,215,295,000
03/03/2010	44,000	1.70 ▲	4.02	42,300	44,000	42,300	82,200	3,616,800,000
02/03/2010	42,300	0.90 ▲	2.17	41,900	42,800	41,800	63,220	2,674,206,000
01/03/2010	41,400	0.00 ■■	0.00	41,400	41,400	41,300	16,040	664,056,000
26/02/2010	41,400	0.90 ▲	2.22	41,000	41,400	40,500	10,600	438,840,000
25/02/2010	40,500	0.30 ▲	0.75	41,000	41,000	40,500	21,180	857,790,000
24/02/2010	40,200	0.20 ▲	0.50	40,000	40,200	40,000	20,140	809,628,000
23/02/2010	40,000	-1.10 ▼	-2.68	40,000	41,000	40,000	29,520	1,180,800,000
22/02/2010	41,100	0.80 ▲	1.99	41,500	41,500	41,000	34,300	1,409,730,000
12/02/2010	40,300	0.10 ▲	0.25	41,800	41,800	40,200	6,950	280,085,000
11/02/2010	40,200	1.30 ▲	3.34	39,000	40,700	39,000	16,230	652,446,000
10/02/2010	38,900	0.00 ■■	0.00	38,900	39,500	38,900	12,310	478,859,000
09/02/2010	38,900	-0.70 ▼	-1.77	38,800	39,300	38,800	22,530	876,417,000
08/02/2010	39,600	-0.90 ▼	-2.22	39,600	40,700	39,600	6,870	272,052,000
05/02/2010	40,500	-0.90 ▼	-2.17	41,400	41,400	40,000	42,620	1,726,110,000
04/02/2010	41,400	-0.60 ▼	-1.43	42,000	42,000	41,400	50,530	2,091,942,000
03/02/2010	42,000	0.50 ▲	1.20	42,100	42,100	40,500	45,040	1,891,680,000
02/02/2010	41,500	-0.50 ▼	-1.19	42,500	42,500	41,000	54,590	2,265,485,000
01/02/2010	42,000	-0.50 ▼	-1.18	42,400	42,500	42,000	25,190	1,057,980,000
29/01/2010	42,500	-0.10 ▼	-0.23	41,400	42,500	41,400	7,120	302,600,000
28/01/2010	42,600	0.10 ▲	0.24	42,200	42,600	42,000	10,490	446,874,000
27/01/2010	42,500	-0.40 ▼	-0.93	44,600	44,600	42,000	19,750	839,375,000
26/01/2010	42,900	1.90 ▲	4.63	42,500	43,000	41,000	81,420	3,492,918,000
25/01/2010	41,000	1.00 ▲	2.50	40,100	41,900	40,000	18,320	751,120,000
22/01/2010	40,000	-0.60 ▼	-1.48	39,600	40,600	38,600	10,560	422,400,000
21/01/2010	40,600	-1.80 ▼	-4.25	40,700	42,400	40,600	20,270	822,962,000
20/01/2010	42,400	-0.10 ▼	-0.24	42,000	43,800	41,000	36,980	1,567,952,000
19/01/2010	42,500	0.70 ▲	1.67	41,000	43,000	41,000	5,290	224,825,000
18/01/2010	41,800	-2.10 ▼	-4.78	43,800	43,800	41,800	20,860	871,948,000
15/01/2010	43,900	-2.10 ▼	-4.57	44,400	44,500	43,900	8,780	385,442,000
14/01/2010	46,000	1.00 ▲	2.22	46,500	46,500	43,800	27,670	1,272,820,000
13/01/2010	45,000	0.00 ■■	0.00	43,900	45,000	42,800	37,150	1,671,750,000
12/01/2010	45,000	-1.30 ▼	-2.81	45,500	46,000	45,000	20,130	905,850,000
11/01/2010	46,300	0.40 ▲	0.87	46,500	46,900	45,700	12,430	575,509,000
08/01/2010	45,900	-1.10 ▼	-2.34	48,600	48,600	45,900	62,110	2,850,849,000
07/01/2010	47,000	0.00 ■■	0.00	47,500	48,000	45,700	121,920	5,730,240,000
06/01/2010	47,000	0.40 ▲	0.86	45,600	48,000	45,600	31,670	1,488,490,000
05/01/2010	46,600	0.40 ▲	0.87	48,400	48,500	46,600	58,120	2,708,392,000
04/01/2010	46,200	2.20 ▲	5.00	46,200	46,200	46,200	22,990	1,062,138,000
31/12/2009	44,000	0.00 ■■	0.00	45,000	46,200	44,000	71,200	3,132,800,000
30/12/2009	44,000	1.70 ▲	4.02	43,200	44,000	43,000	35,480	1,561,120,000
29/12/2009	42,300	0.40 ▲	0.95	41,900	42,300	40,600	28,420	1,202,166,000
28/12/2009	41,900	1.00 ▲	2.44	41,000	41,900	40,800	31,770	1,331,163,000
25/12/2009	40,900	1.90 ▲	4.87	39,000	40,900	39,000	36,670	1,499,803,000
24/12/2009	39,000	0.60 ▲	1.56	38,800	39,000	38,800	13,280	517,920,000
23/12/2009	38,400	0.10 ▲	0.26	38,000	38,500	38,000	14,370	551,808,000
22/12/2009	38,300	0.90 ▲	2.41	37,700	38,300	37,400	35,170	1,347,011,000
21/12/2009	37,400	1.70 ▲	4.76	37,200	37,400	36,000	18,010	673,574,000
18/12/2009	35,700	1.70 ▲	5.00	35,600	35,700	35,500	23,760	848,232,000
17/12/2009	34,000	-1.70 ▼	-4.76	34,300	34,800	34,000	35,120	1,194,080,000
16/12/2009	35,700	-1.80 ▼	-4.80	37,000	37,000	35,700	22,940	818,958,000
15/12/2009	37,500	0.00 ■■	0.00	38,700	38,700	36,700	45,680	1,713,000,000
14/12/2009	37,500	1.40 ▲	3.88	35,200	37,900	35,200	32,510	1,219,125,000
11/12/2009	36,100	-1.90 ▼	-5.00	37,500	37,600	36,100	57,220	2,065,642,000
10/12/2009	38,000	-1.90 ▼	-4.76	39,900	41,000	38,000	34,470	1,309,860,000
09/12/2009	39,900	-2.10 ▼	-5.00	40,300	40,300	39,900	29,330	1,170,267,000
08/12/2009	42,000	-0.10 ▼	-0.24	42,100	42,300	41,500	16,260	682,920,000
07/12/2009	42,100	-1.10 ▼	-2.55	43,200	43,200	42,100	19,440	818,424,000
04/12/2009	43,200	0.30 ▲	0.70	42,000	43,200	42,000	16,420	709,344,000
03/12/2009	42,900	0.30 ▲	0.70	44,000	44,000	41,500	39,120	1,678,248,000
02/12/2009	42,600	-2.20 ▼	-4.91	43,400	44,400	42,600	53,950	2,298,270,000
01/12/2009	44,800	1.10 ▲	2.52	45,600	45,600	42,900	41,820	1,873,536,000
30/11/2009	43,700	1.90 ▲	4.55	42,000	43,700	41,800	34,480	1,506,776,000
27/11/2009	41,800	1.90 ▲	4.76	38,000	41,800	38,000	106,200	4,439,160,000
26/11/2009	39,900	-2.00 ▼	-4.77	40,000	41,000	39,900	123,500	4,927,650,000
25/11/2009	41,900	-2.20 ▼	-4.99	44,200	44,200	41,900	74,680	3,129,092,000
24/11/2009	44,100	-1.50 ▼	-3.29	44,800	46,700	44,100	34,190	1,507,779,000
23/11/2009	45,600	-2.40 ▼	-5.00	48,000	48,000	45,600	85,510	3,899,256,000
20/11/2009	48,000	-1.60 ▼	-3.23	49,800	49,800	47,500	58,470	2,806,560,000
19/11/2009	49,600	2.30 ▲	4.86	48,400	49,600	48,000	189,360	9,392,256,000
18/11/2009	47,300	2.20 ▲	4.88	45,100	47,300	45,000	56,450	2,670,085,000
17/11/2009	45,100	-0.30 ▼	-0.66	45,300	45,500	45,000	55,220	2,490,422,000
16/11/2009	45,400	0.20 ▲	0.44	45,200	46,200	45,100	42,980	1,951,292,000
13/11/2009	45,200	0.40 ▲	0.89	44,700	45,900	44,500	91,080	4,116,816,000
12/11/2009	44,800	1.90 ▲	4.43	44,000	45,000	43,500	64,740	2,900,352,000
11/11/2009	42,900	1.10 ▲	2.63	41,500	42,900	41,000	53,930	2,313,597,000
10/11/2009	41,800	-2.20 ▼	-5.00	42,800	43,000	41,800	180,960	7,564,128,000
09/11/2009	44,000	-2.30 ▼	-4.97	44,700	45,000	44,000	94,900	4,175,600,000
06/11/2009	46,300	-0.70 ▼	-1.49	47,300	47,500	46,300	66,160	3,063,208,000
05/11/2009	47,000	2.00 ▲	4.44	47,000	47,000	45,300	106,620	5,011,140,000
04/11/2009	45,000	0.10 ▲	0.22	45,000	46,700	43,500	36,350	1,635,750,000
03/11/2009	44,900	-2.20 ▼	-4.67	46,000	46,200	44,800	131,440	5,901,656,000
02/11/2009	47,100	-2.40 ▼	-4.85	47,600	47,700	47,100	79,520	3,745,392,000
30/10/2009	49,500	0.50 ▲	1.02	50,500	50,500	49,300	69,460	3,438,270,000
29/10/2009	49,000	-1.50 ▼	-2.97	50,500	50,500	48,200	86,820	4,254,180,000
28/10/2009	50,500	2.00 ▲	4.12	50,500	50,500	49,300	140,210	7,080,605,000
27/10/2009	48,500	-1.40 ▼	-2.81	48,200	50,000	48,000	105,400	5,111,900,000
26/10/2009	49,900	-2.60 ▼	-4.95	52,500	54,000	49,900	132,030	6,588,297,000
23/10/2009	52,500	-2.50 ▼	-4.55	55,000	55,000	52,500	123,070	6,461,175,000
22/10/2009	55,000	0.50 ▲	0.92	54,500	56,000	54,500	141,580	7,786,900,000
21/10/2009	54,500	0.00 ■■	0.00	53,000	55,000	53,000	114,140	6,220,630,000
20/10/2009	54,500	2.00 ▲	3.81	55,000	55,000	52,500	100,600	5,482,700,000
19/10/2009	52,500	-2.00 ▼	-3.67	54,000	54,000	52,000	123,720	6,495,300,000
16/10/2009	54,500	-2.50 ▼	-4.39	55,500	56,000	54,500	223,390	12,174,755,000
15/10/2009	57,000	0.00 ■■	0.00	58,000	58,000	56,500	193,000	11,001,000,000
14/10/2009	57,000	1.50 ▲	2.70	54,500	58,000	54,500	219,930	12,536,010,000
13/10/2009	55,500	2.50 ▲	4.72	55,500	55,500	53,000	410,540	22,784,970,000
12/10/2009	53,000	2.50 ▲	4.95	53,000	53,000	53,000	103,770	5,499,810,000
09/10/2009	50,500	2.30 ▲	4.77	50,500	50,500	50,500	128,270	6,477,635,000
08/10/2009	48,200	-0.50 ▼	-1.03	48,300	48,600	48,000	77,460	3,733,572,000
07/10/2009	48,700	0.20 ▲	0.41	48,500	49,400	48,500	174,590	8,502,533,000
06/10/2009	48,500	0.00 ■■	0.00	49,500	49,700	47,400	158,210	7,673,185,000
05/10/2009	48,500	1.50 ▲	3.19	48,700	48,700	46,500	172,010	8,342,485,000
02/10/2009	47,000	0.50 ▲	1.08	45,900	47,000	44,200	246,650	11,592,550,000
01/10/2009	46,500	-0.90 ▼	-1.90	47,000	47,400	46,500	237,110	11,025,615,000
30/09/2009	47,400	2.20 ▲	4.87	47,400	47,400	46,500	805,080	38,160,792,000
29/09/2009	45,200	2.10 ▲	4.87	45,200	45,200	45,200	30,350	1,371,820,000
28/09/2009	43,100	2.00 ▲	4.87	43,100	43,100	43,100	18,260	787,006,000
25/09/2009	41,100	1.90 ▲	4.85	41,100	41,100	41,100	50,200	2,063,220,000
24/09/2009	39,200	1.80 ▲	4.81	39,200	39,200	38,100	366,930	14,383,656,000
23/09/2009	37,400	1.70 ▲	4.76	36,700	37,400	35,900	130,000	4,862,000,000
22/09/2009	35,700	-0.80 ▼	-2.19	36,000	36,500	35,700	121,230	4,327,911,000
21/09/2009	36,500	0.00 ■■	0.00	36,400	36,800	36,000	110,030	4,016,095,000
18/09/2009	36,500	0.50 ▲	1.39	35,600	36,500	35,600	73,600	2,686,400,000
17/09/2009	36,000	-0.50 ▼	-1.37	35,700	36,700	35,600	68,750	2,475,000,000
16/09/2009	36,500	-0.40 ▼	-1.08	36,200	36,800	36,000	91,200	3,328,800,000
15/09/2009	36,900	0.00 ■■	0.00	36,500	37,800	35,800	166,510	6,144,219,000
14/09/2009	36,900	1.70 ▲	4.83	36,900	36,900	36,500	297,700	10,985,130,000
11/09/2009	35,200	1.60 ▲	4.76	34,800	35,200	34,000	139,930	4,925,536,000
10/09/2009	33,600	0.10 ▲	0.30	33,100	33,800	33,100	57,550	1,933,680,000
09/09/2009	33,500	-0.10 ▼	-0.30	34,600	34,600	33,000	57,530	1,927,255,000
08/09/2009	33,600	1.10 ▲	3.38	33,400	33,600	33,000	80,000	2,688,000,000
07/09/2009	32,500	-1.60 ▼	-4.69	33,200	34,100	32,400	118,490	3,850,925,000
04/09/2009	34,100	-1.10 ▼	-3.12	35,500	35,500	34,100	51,670	1,761,947,000
03/09/2009	35,200	-0.20 ▼	-0.56	35,300	35,400	35,000	69,000	2,428,800,000
02/09/2009	35,400	0.00 ■■	0.00	0	0	0	0	0
01/09/2009	35,400	0.20 ▲	0.57	35,200	35,500	34,900	137,950	4,883,430,000
31/08/2009	35,200	0.00 ■■	0.00	36,000	36,000	35,200	76,170	2,681,184,000
28/08/2009	35,200	0.20 ▲	0.57	35,500	35,500	34,800	40,860	1,438,272,000
27/08/2009	35,000	0.00 ■■	0.00	34,300	35,100	34,300	72,600	2,541,000,000
26/08/2009	35,000	-0.20 ▼	-0.57	35,000	35,100	34,600	68,680	2,403,800,000
25/08/2009	35,200	0.00 ■■	0.00	34,600	35,200	34,500	104,450	3,676,640,000
24/08/2009	35,200	-0.20 ▼	-0.56	35,300	35,300	35,000	83,230	2,929,696,000
21/08/2009	35,400	1.60 ▲	4.73	35,200	35,400	35,000	229,310	8,117,574,000
20/08/2009	33,800	1.60 ▲	4.97	33,300	33,800	32,800	121,200	4,096,560,000
19/08/2009	33,200	0.20 ▲	0.61	33,900	33,900	33,000	110,430	3,666,276,000
18/08/2009	33,000	0.60 ▲	1.85	31,000	33,000	30,900	170,440	5,624,520,000
17/08/2009	32,400	-0.60 ▼	-1.82	31,900	33,700	31,900	104,180	3,375,432,000
14/08/2009	33,000	-1.00 ▼	-2.94	34,000	34,000	32,900	65,710	2,168,430,000
13/08/2009	34,000	1.00 ▲	3.03	33,000	34,000	33,000	109,970	3,738,980,000
12/08/2009	33,000	0.70 ▲	2.17	33,500	33,500	33,000	108,950	3,595,350,000
11/08/2009	32,300	0.70 ▲	2.22	31,700	32,300	31,700	203,160	6,562,068,000
10/08/2009	31,600	1.20 ▲	3.95	31,300	31,600	31,000	125,970	3,980,652,000
07/08/2009	30,400	0.50 ▲	1.67	30,500	30,600	30,100	56,750	1,725,200,000
06/08/2009	29,900	0.00 ■■	0.00	30,000	30,100	29,700	66,240	1,980,576,000
05/08/2009	29,900	-0.10 ▼	-0.33	29,600	30,000	29,500	25,680	767,832,000
04/08/2009	30,000	0.60 ▲	2.04	30,400	30,400	29,800	38,730	1,161,900,000
03/08/2009	29,400	0.30 ▲	1.03	29,000	29,500	29,000	78,780	2,316,132,000
31/07/2009	29,100	0.10 ▲	0.34	30,000	30,000	29,100	22,700	660,570,000
30/07/2009	29,000	-0.60 ▼	-2.03	29,200	29,600	29,000	72,040	2,089,160,000
29/07/2009	29,600	0.50 ▲	1.72	30,000	30,100	29,600	23,630	699,448,000
28/07/2009	29,100	0.20 ▲	0.69	30,300	30,300	29,000	185,150	5,387,865,000
27/07/2009	28,900	1.30 ▲	4.71	28,900	28,900	28,900	18,460	533,494,000
24/07/2009	27,600	1.30 ▲	4.94	27,600	27,600	27,600	11,330	312,708,000
23/07/2009	26,300	0.00 ■■	0.00	26,000	26,300	25,500	6,950	182,785,000
22/07/2009	26,300	0.30 ▲	1.15	26,900	26,900	26,300	560	14,728,000
21/07/2009	26,000	0.20 ▲	0.78	25,500	26,500	25,500	1,640	42,640,000
20/07/2009	25,800	-1.20 ▼	-4.44	27,000	27,000	25,700	10,730	276,834,000
17/07/2009	27,000	0.20 ▲	0.75	27,000	27,000	27,000	2,220	59,940,000
16/07/2009	26,800	0.80 ▲	3.08	27,000	27,000	26,200	16,250	435,500,000
15/07/2009	26,000	0.00 ■■	0.00	26,500	27,000	26,000	12,890	335,140,000
14/07/2009	26,000	0.10 ▲	0.39	25,600	26,000	25,500	11,220	291,720,000
13/07/2009	25,900	-1.30 ▼	-4.78	26,500	26,500	25,900	17,880	463,092,000
10/07/2009	27,200	-0.10 ▼	-0.37	27,100	27,900	26,800	40,190	1,093,168,000
09/07/2009	27,300	-0.10 ▼	-0.36	27,400	28,000	27,000	53,110	1,449,903,000
08/07/2009	27,400	0.40 ▲	1.48	26,000	27,900	25,900	37,150	1,017,910,000
07/07/2009	27,000	0.00 ■■	0.00	27,400	27,500	26,500	4,430	119,610,000
06/07/2009	27,000	1.20 ▲	4.65	26,800	27,000	25,100	14,220	383,940,000
03/07/2009	25,800	-0.10 ▼	-0.39	25,100	26,000	25,100	19,970	515,226,000
02/07/2009	25,900	1.00 ▲	4.02	26,000	26,000	25,500	21,350	552,965,000
01/07/2009	24,900	-1.30 ▼	-4.96	24,900	26,200	24,900	53,660	1,336,134,000
30/06/2009	26,200	-0.80 ▼	-2.96	28,000	28,000	26,200	10,110	264,882,000
29/06/2009	27,000	-1.00 ▼	-3.57	27,700	28,000	27,000	15,740	424,980,000
26/06/2009	28,000	0.50 ▲	1.82	28,000	28,000	27,000	14,500	406,000,000
25/06/2009	27,500	-1.40 ▼	-4.84	29,500	29,500	27,500	94,540	2,599,850,000
24/06/2009	28,900	1.30 ▲	4.71	27,200	28,900	27,200	48,070	1,389,223,000
23/06/2009	27,600	-1.40 ▼	-4.83	27,600	27,700	27,600	96,880	2,673,888,000
22/06/2009	29,000	1.00 ▲	3.57	27,000	29,000	26,600	48,780	1,414,620,000
19/06/2009	28,000	-0.90 ▼	-3.11	28,000	29,000	28,000	18,280	511,840,000
18/06/2009	28,900	1.00 ▲	3.58	28,900	29,100	28,500	26,530	766,717,000
17/06/2009	27,900	-0.20 ▼	-0.71	26,700	28,000	26,700	81,450	2,272,455,000
16/06/2009	28,100	-1.40 ▼	-4.75	28,100	28,100	28,100	27,520	773,312,000
15/06/2009	29,500	-1.50 ▼	-4.84	29,800	29,800	29,500	99,340	2,930,530,000
12/06/2009	31,000	0.00 ■■	0.00	32,500	32,500	30,100	132,770	4,115,870,000
11/06/2009	31,000	1.40 ▲	4.73	29,600	31,000	29,600	151,690	4,702,390,000
10/06/2009	29,600	-1.50 ▼	-4.82	29,600	29,700	29,600	76,130	2,253,448,000
09/06/2009	31,100	-1.50 ▼	-4.60	32,000	32,600	31,100	148,470	4,617,417,000
08/06/2009	32,600	1.50 ▲	4.82	32,600	32,600	32,500	147,540	4,809,804,000
05/06/2009	31,100	1.40 ▲	4.71	31,100	31,100	31,100	36,660	1,140,126,000
04/06/2009	29,700	1.40 ▲	4.95	29,400	29,700	29,300	94,550	2,808,135,000
03/06/2009	28,300	1.30 ▲	4.81	28,300	28,300	28,000	196,980	5,574,534,000
02/06/2009	27,000	1.20 ▲	4.65	27,000	27,000	27,000	63,330	1,709,910,000
01/06/2009	25,800	1.20 ▲	4.88	25,500	25,800	25,300	63,760	1,645,008,000
29/05/2009	24,600	0.60 ▲	2.50	25,200	25,200	24,200	32,750	805,650,000
28/05/2009	24,000	-0.60 ▼	-2.44	23,600	24,300	23,500	81,210	1,949,040,000
27/05/2009	24,600	-0.80 ▼	-3.15	24,700	25,300	24,200	109,730	2,699,358,000
26/05/2009	25,400	0.80 ▲	3.25	25,400	25,400	24,600	89,140	2,264,156,000
25/05/2009	24,600	1.10 ▲	4.68	24,300	24,600	24,100	81,040	1,993,584,000
22/05/2009	23,500	-0.70 ▼	-2.89	24,000	24,000	23,000	124,330	2,921,755,000
21/05/2009	24,200	0.00 ■■	0.00	25,100	25,200	23,500	155,460	3,762,132,000
20/05/2009	24,200	1.10 ▲	4.76	24,200	24,200	24,200	74,810	1,810,402,000
19/05/2009	23,100	1.10 ▲	5.00	23,000	23,100	22,400	103,280	2,385,768,000
18/05/2009	22,000	0.20 ▲	0.92	21,000	22,000	21,000	60,810	1,337,820,000
15/05/2009	21,800	1.00 ▲	4.81	21,800	21,800	21,000	70,830	1,544,094,000
14/05/2009	21,800	0.20 ▲	0.93	22,000	22,000	21,200	36,710	800,278,000
13/05/2009	21,600	0.10 ▲	0.47	22,100	22,100	21,500	96,070	2,075,112,000
12/05/2009	21,500	0.50 ▲	2.38	21,000	21,800	21,000	48,920	1,051,780,000
11/05/2009	21,000	-0.50 ▼	-2.33	21,500	21,900	21,000	73,900	1,551,900,000
08/05/2009	21,500	-0.60 ▼	-2.71	21,200	22,400	21,200	77,730	1,671,195,000
07/05/2009	22,100	1.00 ▲	4.74	22,000	22,100	21,000	140,390	3,102,619,000
06/05/2009	21,100	-0.50 ▼	-2.31	21,800	21,900	21,000	97,760	2,062,736,000
05/05/2009	21,600	1.00 ▲	4.85	21,600	21,600	21,600	27,750	599,400,000
04/05/2009	20,600	0.90 ▲	4.57	20,600	20,600	20,600	62,180	1,280,908,000
29/04/2009	19,700	0.30 ▲	1.55	19,400	19,800	19,400	15,410	303,577,000
28/04/2009	19,400	0.00 ■■	0.00	19,000	19,700	19,000	21,040	408,176,000
27/04/2009	19,400	-0.30 ▼	-1.52	19,600	19,900	19,400	36,030	698,982,000
24/04/2009	19,700	-0.50 ▼	-2.48	20,000	20,100	19,400	52,350	1,031,295,000
23/04/2009	20,200	0.40 ▲	2.02	20,200	20,500	20,000	23,880	482,376,000
22/04/2009	19,800	0.90 ▲	4.76	19,800	19,800	19,500	26,170	518,166,000
21/04/2009	18,900	-0.70 ▼	-3.57	18,700	19,600	18,700	53,560	1,012,284,000
20/04/2009	19,600	-1.00 ▼	-4.85	19,600	20,600	19,600	63,580	1,246,168,000
17/04/2009	20,600	-0.90 ▼	-4.19	21,500	21,500	20,500	57,020	1,174,612,000
16/04/2009	21,500	0.10 ▲	0.47	21,400	21,900	20,500	115,020	2,472,930,000
15/04/2009	21,400	-1.10 ▼	-4.89	21,600	22,500	21,400	100,500	2,150,700,000
14/04/2009	22,500	1.00 ▲	4.65	22,500	22,500	21,500	101,570	2,285,325,000
13/04/2009	21,500	1.00 ▲	4.88	21,500	21,500	21,500	16,330	351,095,000
10/04/2009	20,500	0.90 ▲	4.59	20,500	20,500	20,300	140,110	2,872,255,000
09/04/2009	19,600	0.00 ■■	0.00	20,000	20,000	19,200	53,890	1,056,244,000
08/04/2009	19,600	-0.80 ▼	-3.92	20,400	20,500	19,400	80,770	1,583,092,000
07/04/2009	20,400	0.90 ▲	4.62	20,000	20,400	19,000	165,990	3,386,196,000
03/04/2009	19,500	0.90 ▲	4.84	19,500	19,500	19,200	115,780	2,257,710,000
02/04/2009	18,600	0.50 ▲	2.76	18,200	18,600	18,000	66,070	1,228,902,000
01/04/2009	18,100	0.60 ▲	3.43	18,100	18,100	17,400	41,980	759,838,000
31/03/2009	17,500	-0.40 ▼	-2.23	17,800	17,800	17,200	27,450	480,375,000
30/03/2009	17,900	-0.40 ▼	-2.19	17,600	18,200	17,600	9,880	176,852,000
27/03/2009	18,300	-0.20 ▼	-1.08	18,500	18,500	18,300	41,850	765,855,000
26/03/2009	18,500	0.20 ▲	1.09	18,400	18,500	18,200	31,380	580,530,000
25/03/2009	18,300	0.00 ■■	0.00	17,800	18,500	17,800	20,630	377,529,000
24/03/2009	18,300	0.80 ▲	4.57	18,200	18,300	18,000	33,380	610,854,000
23/03/2009	17,500	-0.50 ▼	-2.78	18,100	18,100	17,500	12,210	213,675,000
20/03/2009	18,000	-0.10 ▼	-0.55	18,100	18,100	18,000	5,900	106,200,000
19/03/2009	18,100	-0.30 ▼	-1.63	18,400	18,900	17,900	28,160	509,696,000
18/03/2009	18,400	0.80 ▲	4.55	18,400	18,400	18,000	76,480	1,407,232,000
17/03/2009	17,600	0.10 ▲	0.57	17,900	18,000	17,400	19,810	348,656,000
16/03/2009	17,500	0.10 ▲	0.57	17,400	17,500	17,300	10,210	178,675,000
13/03/2009	17,400	0.30 ▲	1.75	17,800	17,800	17,300	5,170	89,958,000
12/03/2009	17,100	-0.40 ▼	-2.29	17,400	17,400	17,100	2,350	40,185,000
11/03/2009	17,500	0.30 ▲	1.74	17,900	17,900	17,200	18,800	329,000,000
10/03/2009	17,200	0.40 ▲	2.38	16,900	17,200	16,900	4,550	78,260,000
09/03/2009	16,800	0.10 ▲	0.60	16,900	16,900	16,700	3,600	60,480,000
06/03/2009	16,700	-0.20 ▼	-1.18	16,400	16,800	16,400	9,400	156,980,000
05/03/2009	16,900	0.40 ▲	2.42	16,800	16,900	16,600	9,910	167,479,000
04/03/2009	16,500	0.30 ▲	1.85	16,300	16,500	16,300	11,030	181,995,000
03/03/2009	16,200	-0.40 ▼	-2.41	16,000	16,200	16,000	12,420	201,204,000
02/03/2009	16,600	0.00 ■■	0.00	16,600	16,700	16,200	8,030	133,298,000
27/02/2009	16,600	0.50 ▲	3.11	15,800	16,900	15,800	23,550	390,930,000
26/02/2009	16,100	0.30 ▲	1.90	16,000	16,100	15,800	8,850	142,485,000
25/02/2009	15,800	0.70 ▲	4.64	15,400	15,800	15,300	17,720	279,976,000
24/02/2009	15,100	-0.70 ▼	-4.43	15,100	15,500	15,100	16,050	242,355,000
23/02/2009	15,800	-0.70 ▼	-4.24	15,700	16,000	15,700	23,700	374,460,000
20/02/2009	16,500	-0.40 ▼	-2.37	16,700	16,700	16,500	2,810	46,365,000
19/02/2009	16,900	-0.10 ▼	-0.59	16,900	17,000	16,800	2,650	44,785,000
18/02/2009	17,000	0.00 ■■	0.00	17,000	17,000	16,900	12,300	209,100,000
17/02/2009	17,000	-0.40 ▼	-2.30	17,400	17,400	17,000	19,640	333,880,000
16/02/2009	17,400	-0.10 ▼	-0.57	17,800	17,800	17,400	1,700	29,580,000
13/02/2009	17,500	0.20 ▲	1.16	17,500	17,600	17,500	5,830	102,025,000
12/02/2009	17,300	0.10 ▲	0.58	17,000	17,300	16,900	6,160	106,568,000
11/02/2009	17,200	-0.50 ▼	-2.82	16,900	17,200	16,900	9,120	156,864,000
10/02/2009	17,700	-0.20 ▼	-1.12	17,800	17,800	17,700	10,640	188,328,000
09/02/2009	17,900	0.20 ▲	1.13	17,700	18,000	17,700	5,420	97,018,000
06/02/2009	17,700	0.50 ▲	2.91	17,100	17,700	17,100	3,840	67,968,000
05/02/2009	17,200	-0.60 ▼	-3.37	17,900	17,900	17,200	6,400	110,080,000
04/02/2009	17,800	0.30 ▲	1.71	17,500	17,900	17,500	4,300	76,540,000
03/02/2009	17,500	-0.50 ▼	-2.78	17,500	17,500	17,300	10,360	181,300,000
02/02/2009	18,000	0.00 ■■	0.00	18,400	18,400	17,500	2,050	36,900,000
23/01/2009	18,000	0.30 ▲	1.69	17,700	18,000	17,700	3,590	64,620,000
22/01/2009	17,700	0.30 ▲	1.72	18,000	18,000	17,700	3,000	53,100,000
21/01/2009	17,400	0.10 ▲	0.58	18,100	18,100	17,400	2,160	37,584,000
20/01/2009	17,300	-0.90 ▼	-4.95	18,500	18,500	17,300	7,040	121,792,000
19/01/2009	18,200	0.00 ■■	0.00	18,200	18,200	18,200	1,100	20,020,000
16/01/2009	18,200	-0.10 ▼	-0.55	18,100	18,200	17,500	16,720	304,304,000
15/01/2009	18,300	-0.20 ▼	-1.08	18,400	18,400	18,100	3,000	54,900,000
14/01/2009	18,500	-0.40 ▼	-2.12	18,200	18,900	18,200	11,640	215,340,000
13/01/2009	18,900	0.30 ▲	1.61	18,200	18,900	18,200	1,900	35,910,000
12/01/2009	18,600	0.10 ▲	0.54	18,800	18,800	18,600	1,800	33,480,000
09/01/2009	18,500	-0.60 ▼	-3.14	18,500	18,600	18,500	10,000	185,000,000
08/01/2009	19,100	-0.10 ▼	-0.52	19,200	19,200	19,100	1,800	34,380,000
07/01/2009	19,200	0.20 ▲	1.05	19,500	19,600	19,200	20,800	399,360,000
06/01/2009	19,000	0.00 ■■	0.00	19,000	19,000	19,000	4,700	89,300,000
05/01/2009	19,000	-0.30 ▼	-1.55	19,300	19,300	19,000	3,930	74,670,000
02/01/2009	19,300	0.50 ▲	2.66	19,100	19,300	18,500	5,950	114,835,000
31/12/2008	18,800	-0.40 ▼	-2.08	18,800	19,000	18,300	14,340	269,592,000
30/12/2008	19,200	0.40 ▲	2.13	19,400	19,400	18,400	7,460	143,232,000
29/12/2008	18,800	0.60 ▲	3.30	18,200	19,000	18,200	15,920	299,296,000
26/12/2008	18,200	-0.10 ▼	-0.55	18,300	18,300	18,200	3,000	54,600,000
25/12/2008	18,300	0.10 ▲	0.55	18,200	18,300	18,200	750	13,725,000
24/12/2008	18,200	0.20 ▲	1.11	17,600	18,200	17,600	6,620	120,484,000
23/12/2008	18,000	0.00 ■■	0.00	18,000	18,000	17,900	12,560	226,080,000
22/12/2008	18,000	0.00 ■■	0.00	17,900	18,000	17,900	4,610	82,980,000
19/12/2008	18,000	-0.30 ▼	-1.64	17,900	18,200	17,900	8,830	158,940,000
18/12/2008	18,300	-0.20 ▼	-1.08	18,000	18,500	18,000	3,550	64,965,000
17/12/2008	18,500	0.70 ▲	3.93	17,300	18,500	17,000	13,730	254,005,000
16/12/2008	17,800	-0.90 ▼	-4.81	18,700	18,700	17,800	4,030	71,734,000
15/12/2008	18,700	0.20 ▲	1.08	19,200	19,200	18,500	2,550	47,685,000
12/12/2008	18,500	0.50 ▲	2.78	18,000	18,500	18,000	11,420	211,270,000
11/12/2008	18,000	0.50 ▲	2.86	17,000	18,000	17,000	6,740	121,320,000
10/12/2008	17,500	-0.40 ▼	-2.23	17,900	17,900	17,500	6,950	121,625,000
09/12/2008	17,900	0.70 ▲	4.07	17,200	17,900	17,000	5,800	103,820,000
08/12/2008	17,200	-0.80 ▼	-4.44	17,500	17,800	17,200	10,920	187,824,000
05/12/2008	18,000	-0.10 ▼	-0.55	18,100	18,200	17,600	29,560	532,080,000
04/12/2008	18,100	0.10 ▲	0.56	18,000	18,100	18,000	1,880	34,028,000
03/12/2008	18,000	-0.60 ▼	-3.23	19,000	19,000	18,000	5,360	96,480,000
02/12/2008	19,600	-0.40 ▼	-2.00	19,600	19,900	19,500	14,200	278,320,000
01/12/2008	20,000	0.00 ■■	0.00	20,000	20,000	19,800	12,790	255,800,000
28/11/2008	20,000	0.70 ▲	3.63	20,200	20,200	19,800	5,740	114,800,000
27/11/2008	19,300	-0.20 ▼	-1.03	19,500	19,600	19,000	23,670	456,831,000
26/11/2008	19,500	-0.10 ▼	-0.51	19,600	19,700	19,500	22,610	440,895,000
25/11/2008	19,600	0.60 ▲	3.16	19,600	19,600	19,500	18,400	360,640,000
24/11/2008	19,000	-0.50 ▼	-2.56	19,800	19,800	19,000	25,950	493,050,000
21/11/2008	19,500	-0.10 ▼	-0.51	18,900	19,600	18,900	11,340	221,130,000
20/11/2008	19,600	-0.90 ▼	-4.39	19,600	19,700	19,600	14,090	276,164,000
19/11/2008	20,500	0.00 ■■	0.00	20,700	20,700	20,300	7,520	154,160,000
18/11/2008	20,500	0.00 ■■	0.00	20,000	20,500	20,000	24,460	501,430,000
17/11/2008	20,500	-0.50 ▼	-2.38	21,000	21,000	20,500	24,150	495,075,000
14/11/2008	21,000	0.50 ▲	2.44	21,300	21,300	21,000	11,100	233,100,000
13/11/2008	20,500	-0.50 ▼	-2.38	20,500	20,500	20,300	23,610	484,005,000
12/11/2008	21,000	0.20 ▲	0.96	19,800	21,000	19,800	14,210	298,410,000
11/11/2008	20,800	0.30 ▲	1.46	20,900	20,900	20,300	13,240	275,392,000
10/11/2008	20,500	-0.40 ▼	-1.91	21,800	21,900	20,500	25,400	520,700,000
07/11/2008	20,900	-1.10 ▼	-5.00	20,900	21,200	20,900	42,960	897,864,000
06/11/2008	22,000	-1.10 ▼	-4.76	23,100	23,800	22,000	78,160	1,719,520,000
05/11/2008	23,100	1.10 ▲	5.00	23,100	23,100	23,100	38,170	881,727,000
04/11/2008	22,000	1.00 ▲	4.76	21,800	22,000	20,600	73,400	1,614,800,000
03/11/2008	21,000	-0.40 ▼	-1.87	21,700	21,700	20,400	59,810	1,256,010,000
31/10/2008	21,400	1.00 ▲	4.90	21,400	21,400	21,000	62,210	1,331,294,000
30/10/2008	20,400	0.90 ▲	4.62	19,800	20,400	19,500	35,560	725,424,000
29/10/2008	19,500	0.90 ▲	4.84	19,500	19,500	18,800	57,930	1,129,635,000
28/10/2008	18,600	-0.40 ▼	-2.11	18,200	19,000	18,200	16,460	306,156,000
27/10/2008	19,000	-1.00 ▼	-5.00	19,000	19,100	19,000	105,730	2,008,870,000
24/10/2008	20,000	-0.50 ▼	-2.44	20,400	20,400	19,700	58,040	1,160,800,000
23/10/2008	20,500	-1.00 ▼	-4.65	20,500	20,800	20,500	55,500	1,137,750,000
22/10/2008	21,500	0.70 ▲	3.37	20,000	21,500	20,000	73,200	1,573,800,000
21/10/2008	20,800	0.90 ▲	4.52	20,600	20,800	20,000	78,190	1,626,352,000
20/10/2008	19,900	0.10 ▲	0.51	20,000	20,000	19,200	69,230	1,377,677,000
17/10/2008	19,800	0.80 ▲	4.21	19,800	19,800	19,000	55,700	1,102,860,000
16/10/2008	19,000	-1.00 ▼	-5.00	19,000	19,400	19,000	108,050	2,052,950,000
15/10/2008	20,000	0.10 ▲	0.50	19,900	20,200	19,000	124,240	2,484,800,000
14/10/2008	19,900	0.90 ▲	4.74	19,900	19,900	19,900	113,310	2,254,869,000
13/10/2008	19,000	-0.90 ▼	-4.52	19,000	19,500	19,000	115,940	2,202,860,000
10/10/2008	19,900	-1.00 ▼	-4.78	19,900	19,900	19,900	17,760	353,424,000
09/10/2008	20,900	-0.40 ▼	-1.88	20,300	22,000	20,300	49,390	1,032,251,000
08/10/2008	21,300	-1.10 ▼	-4.91	21,400	22,400	21,300	102,680	2,187,084,000
07/10/2008	22,400	-1.10 ▼	-4.68	22,400	22,400	22,400	15,370	344,288,000
06/10/2008	23,500	-1.20 ▼	-4.86	23,500	23,500	23,500	25,850	607,475,000
03/10/2008	24,700	0.00 ■■	0.00	23,600	24,700	23,600	22,220	548,834,000
02/10/2008	24,700	0.80 ▲	3.35	25,000	25,000	23,500	29,220	721,734,000
01/10/2008	23,900	1.10 ▲	4.82	21,900	23,900	21,900	241,440	5,770,416,000
30/09/2008	22,800	-1.20 ▼	-5.00	22,800	22,800	22,800	13,990	318,972,000
29/09/2008	24,000	-0.80 ▼	-3.23	24,800	25,000	23,600	30,240	725,760,000
26/09/2008	24,800	0.20 ▲	0.81	25,800	25,800	24,800	38,870	963,976,000
25/09/2008	24,600	0.60 ▲	2.50	25,000	25,000	24,600	24,820	610,572,000
24/09/2008	24,000	-1.00 ▼	-4.00	25,000	25,000	24,000	23,800	571,200,000
23/09/2008	25,000	0.80 ▲	3.31	23,000	25,000	23,000	71,540	1,788,500,000
22/09/2008	24,200	1.10 ▲	4.76	24,200	24,200	24,200	1,790	43,318,000
19/09/2008	23,100	1.10 ▲	5.00	23,100	23,100	23,100	28,700	662,970,000
18/09/2008	22,000	-1.10 ▼	-4.76	22,000	22,000	22,000	15,570	342,540,000
17/09/2008	23,100	-1.20 ▼	-4.94	23,100	24,900	23,100	45,350	1,047,585,000
16/09/2008	24,300	-1.20 ▼	-4.71	24,300	24,300	24,300	21,720	527,796,000
15/09/2008	25,500	1.00 ▲	4.08	24,100	25,700	24,100	31,500	803,250,000
12/09/2008	24,500	-1.20 ▼	-4.67	24,700	24,700	24,500	37,670	922,915,000
11/09/2008	25,700	-1.30 ▼	-4.81	26,500	26,500	25,700	52,800	1,356,960,000
10/09/2008	27,000	-0.50 ▼	-1.82	28,500	28,500	27,000	26,870	725,490,000
09/09/2008	27,500	0.00 ■■	0.00	28,000	28,600	27,500	51,050	1,403,875,000
08/09/2008	27,500	-1.00 ▼	-3.51	27,100	28,000	27,100	65,360	1,797,400,000
05/09/2008	28,500	-1.20 ▼	-4.04	28,400	29,600	28,400	47,640	1,357,740,000
04/09/2008	29,700	0.00 ■■	0.00	29,800	29,800	28,300	82,960	2,463,912,000
03/09/2008	29,700	1.40 ▲	4.95	29,700	29,700	29,700	12,880	382,536,000
29/08/2008	28,300	-1.20 ▼	-4.07	28,300	28,500	28,100	47,850	1,354,155,000
28/08/2008	29,500	-1.50 ▼	-4.84	29,500	29,500	29,500	43,640	1,287,380,000
27/08/2008	31,000	0.20 ▲	0.65	32,000	32,300	31,000	227,690	7,058,390,000
26/08/2008	30,800	1.40 ▲	4.76	30,800	30,800	30,800	165,290	5,090,932,000
25/08/2008	29,400	1.40 ▲	5.00	29,300	29,400	28,500	136,520	4,013,688,000
22/08/2008	28,000	-1.00 ▼	-3.45	29,700	29,700	28,000	55,160	1,544,480,000
21/08/2008	29,000	1.20 ▲	4.32	26,600	29,000	26,500	39,100	1,133,900,000
20/08/2008	27,800	-1.40 ▼	-4.79	27,800	28,900	27,800	49,180	1,367,204,000
19/08/2008	29,200	-1.50 ▼	-4.89	31,000	31,000	29,200	106,680	3,115,056,000
18/08/2008	30,700	1.40 ▲	4.78	29,900	30,700	29,800	114,260	3,507,782,000
15/08/2008	29,300	0.80 ▲	2.81	29,300	29,300	29,300	19,940	584,242,000
14/08/2008	28,500	0.80 ▲	2.89	28,000	28,500	27,700	64,850	1,848,225,000
13/08/2008	27,700	-0.20 ▼	-0.72	27,200	27,900	27,200	36,840	1,020,468,000
12/08/2008	27,900	0.80 ▲	2.95	27,900	27,900	27,400	75,070	2,094,453,000
11/08/2008	27,100	0.70 ▲	2.65	27,100	27,100	27,100	20,440	553,924,000
08/08/2008	26,400	0.70 ▲	2.72	26,000	26,400	25,600	32,960	870,144,000
07/08/2008	25,700	-0.50 ▼	-1.91	26,900	26,900	25,700	60,810	1,562,817,000
06/08/2008	26,200	-0.40 ▼	-1.50	26,100	27,300	26,000	85,580	2,242,196,000
05/08/2008	26,600	-0.80 ▼	-2.92	26,600	26,600	26,600	8,100	215,460,000
04/08/2008	27,400	-0.80 ▼	-2.84	27,400	27,400	27,400	3,080	84,392,000
01/08/2008	28,200	0.20 ▲	0.71	28,000	28,200	27,400	92,490	2,608,218,000
31/07/2008	28,000	0.40 ▲	1.45	27,600	28,000	26,900	58,660	1,642,480,000
30/07/2008	27,600	0.80 ▲	2.99	26,000	27,600	26,000	198,360	5,474,736,000
29/07/2008	26,800	0.70 ▲	2.68	26,800	26,800	26,800	2,400	64,320,000
28/07/2008	26,100	0.70 ▲	2.76	24,700	26,100	24,700	90,630	2,365,443,000
25/07/2008	25,400	-0.70 ▼	-2.68	25,400	25,400	25,400	15,090	383,286,000
24/07/2008	26,100	-0.80 ▼	-2.97	26,100	27,700	26,100	162,520	4,241,772,000
23/07/2008	26,900	-0.80 ▼	-2.89	26,900	26,900	26,900	5,000	134,500,000
22/07/2008	27,700	-0.80 ▼	-2.81	27,700	27,700	27,700	3,110	86,147,000
21/07/2008	28,500	-0.80 ▼	-2.73	28,500	28,500	28,500	11,700	333,450,000
18/07/2008	29,300	-0.80 ▼	-2.66	29,200	31,000	29,200	187,910	5,505,763,000
17/07/2008	30,100	0.80 ▲	2.73	30,100	30,100	29,300	163,610	4,924,661,000
16/07/2008	29,300	0.80 ▲	2.81	29,300	29,300	27,700	194,200	5,690,060,000
15/07/2008	28,500	0.80 ▲	2.89	28,500	28,500	28,500	15,890	452,865,000
14/07/2008	27,700	0.80 ▲	2.97	27,600	27,700	27,000	156,140	4,325,078,000
11/07/2008	26,900	0.70 ▲	2.67	26,900	26,900	26,900	236,660	6,366,154,000
10/07/2008	26,200	0.70 ▲	2.75	26,200	26,200	26,200	134,140	3,514,468,000
09/07/2008	25,500	0.70 ▲	2.82	25,500	25,500	25,500	53,020	1,352,010,000
08/07/2008	24,800	0.70 ▲	2.90	23,400	24,800	23,400	191,700	4,754,160,000
07/07/2008	24,100	-0.20 ▼	-0.82	25,000	25,000	23,600	97,460	2,348,786,000
04/07/2008	24,300	0.70 ▲	2.97	24,300	24,300	24,300	6,970	169,371,000
03/07/2008	23,600	0.60 ▲	2.61	23,600	23,600	23,600	1,220	28,792,000
02/07/2008	23,000	0.60 ▲	2.68	23,000	23,000	23,000	22,480	517,040,000
01/07/2008	22,400	0.60 ▲	2.75	22,400	22,400	22,400	9,630	215,712,000
30/06/2008	21,800	0.60 ▲	2.83	21,800	21,800	21,800	13,610	296,698,000
27/06/2008	21,200	0.60 ▲	2.91	21,000	21,200	20,600	41,840	887,008,000
26/06/2008	20,600	0.60 ▲	3.00	20,600	20,600	20,000	100,360	2,067,416,000
25/06/2008	20,000	0.50 ▲	2.56	20,000	20,000	20,000	13,240	264,800,000
24/06/2008	19,500	0.50 ▲	2.63	19,500	19,500	19,500	2,690	52,455,000
23/06/2008	19,000	0.50 ▲	2.70	19,000	19,000	19,000	7,570	143,830,000
20/06/2008	18,500	-0.40 ▼	-2.12	18,500	19,100	18,500	33,280	615,680,000
19/06/2008	18,900	-0.50 ▼	-2.58	18,900	19,300	18,900	37,870	715,743,000
18/06/2008	19,400	0.30 ▲	1.57	19,400	19,400	18,800	108,340	2,101,796,000
17/06/2008	19,100	0.30 ▲	1.60	19,100	19,100	19,100	1,180	22,538,000
16/06/2008	18,800	0.30 ▲	1.62	18,800	18,800	18,800	2,240	42,112,000
13/06/2008	18,500	0.30 ▲	1.65	18,500	18,500	18,500	16,720	309,320,000
12/06/2008	18,200	0.30 ▲	1.68	18,200	18,200	18,200	250	4,550,000
11/06/2008	17,900	0.30 ▲	1.70	17,900	17,900	17,900	18,790	336,341,000
10/06/2008	17,600	0.30 ▲	1.73	17,300	17,600	17,300	16,740	294,624,000
09/06/2008	17,300	-0.30 ▼	-1.70	17,400	17,400	17,300	32,890	568,997,000
06/06/2008	17,600	-0.30 ▼	-1.68	17,600	17,600	17,600	18,190	320,144,000
05/06/2008	17,900	-0.30 ▼	-1.65	17,900	17,900	17,900	4,760	85,204,000
04/06/2008	18,200	-0.30 ▼	-1.62	18,200	18,200	18,200	9,380	170,716,000
03/06/2008	18,500	-0.30 ▼	-1.60	18,500	18,500	18,500	11,370	210,345,000
02/06/2008	19,800	-0.40 ▼	-1.98	19,800	19,800	19,800	12,400	245,520,000
30/05/2008	20,200	-0.40 ▼	-1.94	20,200	20,200	20,200	5,070	102,414,000
29/05/2008	20,600	0.00 ■■	0.00	20,600	20,600	20,600	0	0
28/05/2008	20,600	0.00 ■■	0.00	20,600	20,600	20,600	0	0
27/05/2008	20,600	0.00 ■■	0.00	20,600	20,600	20,600	0	0
26/05/2008	20,600	-0.40 ▼	-1.90	20,600	20,600	20,600	4,020	82,812,000
23/05/2008	21,000	-0.40 ▼	-1.87	21,000	21,000	21,000	17,020	357,420,000
22/05/2008	21,400	-0.40 ▼	-1.83	21,400	22,100	21,400	53,070	1,135,698,000
21/05/2008	21,800	-0.40 ▼	-1.80	21,800	21,800	21,800	8,420	183,556,000
20/05/2008	22,200	-0.40 ▼	-1.77	22,200	22,200	22,200	25,450	564,990,000
19/05/2008	22,600	-0.30 ▼	-1.31	22,500	22,900	22,500	51,550	1,165,030,000
16/05/2008	22,900	-0.40 ▼	-1.72	22,900	22,900	22,900	50,330	1,152,557,000
15/05/2008	23,300	-0.40 ▼	-1.69	23,300	23,300	23,300	1,320	30,756,000
14/05/2008	23,700	-0.40 ▼	-1.66	23,700	23,700	23,700	10,460	247,902,000
13/05/2008	24,100	-0.40 ▼	-1.63	24,100	24,100	24,100	700	16,870,000
12/05/2008	24,500	-0.50 ▼	-2.00	24,500	24,500	24,500	3,370	82,565,000
09/05/2008	25,000	-0.50 ▼	-1.96	25,000	25,000	25,000	3,490	87,250,000
08/05/2008	25,500	-0.50 ▼	-1.92	25,500	25,500	25,500	4,090	104,295,000
07/05/2008	26,000	-0.50 ▼	-1.89	26,000	26,000	26,000	22,750	591,500,000
06/05/2008	26,500	-0.50 ▼	-1.85	26,500	26,500	26,500	12,280	325,420,000
05/05/2008	27,000	-0.50 ▼	-1.82	28,000	28,000	27,000	42,370	1,143,990,000
29/04/2008	27,500	0.50 ▲	1.85	27,500	27,500	27,500	44,750	1,230,625,000
28/04/2008	27,000	0.50 ▲	1.89	27,000	27,000	27,000	21,040	568,080,000
25/04/2008	26,500	0.50 ▲	1.92	26,500	26,500	26,000	27,130	718,945,000
24/04/2008	26,000	-0.30 ▼	-1.14	25,800	26,300	25,800	76,490	1,988,740,000
23/04/2008	26,300	-0.50 ▼	-1.87	26,300	26,300	26,300	1,790	47,077,000
22/04/2008	26,800	-0.50 ▼	-1.83	26,800	27,000	26,800	54,930	1,472,124,000
21/04/2008	27,300	-0.50 ▼	-1.80	27,300	27,300	27,300	3,250	88,725,000
18/04/2008	27,800	-0.50 ▼	-1.77	27,800	27,800	27,800	12,430	345,554,000
17/04/2008	28,300	0.50 ▲	1.80	27,300	28,300	27,300	39,670	1,122,661,000
16/04/2008	27,800	-0.50 ▼	-1.77	27,800	27,800	27,800	7,550	209,890,000
11/04/2008	28,300	-0.50 ▼	-1.74	28,300	28,300	28,300	7,920	224,136,000
10/04/2008	28,800	-0.50 ▼	-1.71	28,800	28,800	28,800	21,130	608,544,000
09/04/2008	29,300	-0.50 ▼	-1.68	29,600	29,800	29,300	41,730	1,222,689,000
08/04/2008	29,800	-0.10 ▼	-0.33	30,400	30,400	29,400	135,850	4,048,330,000
07/04/2008	29,900	0.50 ▲	1.70	29,900	29,900	29,900	4,420	132,158,000
04/04/2008	29,400	0.20 ▲	0.68	29,400	29,400	29,400	6,890	202,566,000
03/04/2008	29,200	0.20 ▲	0.69	29,200	29,200	29,200	110	3,212,000
02/04/2008	29,000	0.20 ▲	0.69	29,000	29,000	29,000	1,520	44,080,000
01/04/2008	28,800	0.20 ▲	0.70	28,800	28,800	28,800	8,300	239,040,000
31/03/2008	28,600	0.20 ▲	0.70	28,600	28,600	28,600	770	22,022,000
28/03/2008	28,400	0.20 ▲	0.71	28,400	28,400	28,400	1,250	35,500,000
27/03/2008	28,200	0.20 ▲	0.71	28,200	28,200	28,200	2,470	69,654,000
26/03/2008	28,000	0.90 ▲	3.32	26,200	28,400	26,200	54,540	1,527,120,000
25/03/2008	27,100	-1.40 ▼	-4.91	27,100	27,100	27,100	15,980	433,058,000
24/03/2008	28,500	-1.40 ▼	-4.68	28,500	28,500	28,500	23,080	657,780,000
21/03/2008	29,900	-1.50 ▼	-4.78	31,400	31,400	29,900	29,870	893,113,000
20/03/2008	31,400	-1.60 ▼	-4.85	31,600	32,000	31,400	35,390	1,111,246,000
19/03/2008	33,000	-1.70 ▼	-4.90	33,500	36,000	33,000	36,260	1,196,580,000
18/03/2008	34,700	-1.80 ▼	-4.93	34,700	34,700	34,700	29,240	1,014,628,000
17/03/2008	36,500	-1.90 ▼	-4.95	37,500	38,000	36,500	34,960	1,276,040,000
14/03/2008	38,400	-0.20 ▼	-0.52	38,000	38,600	38,000	10,540	404,736,000
13/03/2008	38,600	0.60 ▲	1.58	39,900	39,900	38,000	30,400	1,173,440,000
12/03/2008	38,000	0.00 ■■	0.00	37,000	39,000	37,000	24,320	924,160,000
11/03/2008	38,000	-1.20 ▼	-3.06	39,200	39,200	37,600	32,690	1,242,220,000
10/03/2008	39,200	-1.30 ▼	-3.21	42,500	42,500	39,200	49,900	1,956,080,000
07/03/2008	40,500	1.90 ▲	4.92	40,500	40,500	40,500	110	4,455,000
06/03/2008	38,600	1.80 ▲	4.89	38,600	38,600	38,600	15,880	612,968,000
05/03/2008	36,800	-1.90 ▼	-4.91	36,800	36,800	36,800	19,170	705,456,000
04/03/2008	38,700	-2.00 ▼	-4.91	38,700	38,700	38,700	6,750	261,225,000
03/03/2008	40,700	-2.10 ▼	-4.91	42,000	42,000	40,700	21,010	855,107,000
29/02/2008	42,800	-2.20 ▼	-4.89	46,500	46,500	42,800	37,130	1,589,164,000
28/02/2008	45,000	-2.00 ▼	-4.26	46,600	47,000	45,000	26,800	1,206,000,000
27/02/2008	47,000	-0.50 ▼	-1.05	46,600	47,500	46,600	6,690	314,430,000
26/02/2008	47,500	-2.50 ▼	-5.00	48,500	48,500	47,500	21,410	1,016,975,000
25/02/2008	50,000	2.30 ▲	4.82	49,000	50,000	49,000	33,830	1,691,500,000
22/02/2008	47,700	2.10 ▲	4.61	43,400	47,700	43,400	25,370	1,210,149,000
21/02/2008	45,600	-2.40 ▼	-5.00	45,700	45,700	45,600	29,530	1,346,568,000
20/02/2008	48,000	-2.50 ▼	-4.95	50,000	50,000	48,000	31,320	1,503,360,000
19/02/2008	50,500	0.60 ▲	1.20	48,000	50,500	48,000	10,410	525,705,000
18/02/2008	49,900	-2.60 ▼	-4.95	50,500	50,500	49,900	28,370	1,415,663,000
15/02/2008	52,500	-0.50 ▼	-0.94	53,000	53,500	52,000	17,340	910,350,000
14/02/2008	53,000	0.50 ▲	0.95	52,500	55,000	52,500	17,680	937,040,000
13/02/2008	52,500	-2.50 ▼	-4.55	54,500	54,500	52,500	11,860	622,650,000
12/02/2008	55,000	-0.50 ▼	-0.90	55,500	55,500	53,000	29,230	1,607,650,000
01/02/2008	55,500	2.50 ▲	4.72	55,500	55,500	55,500	27,200	1,509,600,000
31/01/2008	53,000	1.50 ▲	2.91	51,500	53,000	51,000	35,930	1,904,290,000
30/01/2008	51,500	2.20 ▲	4.46	51,500	51,500	51,500	12,470	642,205,000
29/01/2008	49,300	2.30 ▲	4.89	48,400	49,300	48,000	30,590	1,508,087,000
28/01/2008	47,000	0.20 ▲	0.43	47,000	47,100	46,000	28,520	1,340,440,000
25/01/2008	46,800	0.90 ▲	1.96	45,900	46,800	45,800	13,350	624,780,000
24/01/2008	45,900	-0.70 ▼	-1.50	47,500	48,000	45,900	19,960	916,164,000
23/01/2008	46,600	-2.40 ▼	-4.90	47,800	48,000	46,600	29,900	1,393,340,000
22/01/2008	49,000	-1.00 ▼	-2.00	48,000	49,500	48,000	15,790	773,710,000
21/01/2008	50,000	0.00 ■■	0.00	51,000	51,000	50,000	29,490	1,474,500,000
18/01/2008	50,000	2.00 ▲	4.17	48,000	50,000	48,000	11,110	555,500,000
17/01/2008	48,000	-2.00 ▼	-4.00	52,000	52,000	48,000	73,070	3,507,360,000
16/01/2008	50,000	2.00 ▲	4.17	50,000	50,000	49,500	39,830	1,991,500,000
15/01/2008	48,000	-2.50 ▼	-4.95	49,000	49,500	48,000	27,990	1,343,520,000
14/01/2008	50,500	-2.00 ▼	-3.81	52,000	52,000	50,500	23,060	1,164,530,000
11/01/2008	52,500	1.00 ▲	1.94	51,500	53,000	51,500	24,630	1,293,075,000
10/01/2008	51,500	-2.50 ▼	-4.63	52,500	52,500	51,500	25,690	1,323,035,000
09/01/2008	54,000	-1.50 ▼	-2.70	54,500	55,000	54,000	16,760	905,040,000
08/01/2008	55,500	1.00 ▲	1.83	56,500	56,500	55,500	10,930	606,615,000
07/01/2008	54,500	-2.50 ▼	-4.39	56,000	56,000	54,500	12,590	686,155,000
04/01/2008	57,000	-1.00 ▼	-1.72	56,500	57,500	56,500	11,940	680,580,000
03/01/2008	58,000	-0.50 ▼	-0.85	58,500	58,500	57,500	14,620	847,960,000
02/01/2008	58,500	-1.50 ▼	-2.50	60,000	60,000	58,500	11,150	652,275,000
28/12/2007	60,000	-1.00 ▼	-1.64	60,000	60,500	60,000	10,440	626,400,000
27/12/2007	61,000	1.00 ▲	1.67	60,000	61,000	60,000	14,200	866,200,000
26/12/2007	60,000	0.00 ■■	0.00	59,000	61,000	59,000	13,020	781,200,000
25/12/2007	60,000	-0.50 ▼	-0.83	60,500	60,500	60,000	18,540	1,112,400,000
24/12/2007	60,500	0.00 ■■	0.00	61,000	61,500	60,000	13,520	817,960,000
21/12/2007	60,500	1.00 ▲	1.68	60,000	60,500	60,000	21,020	1,271,710,000
20/12/2007	59,500	-1.50 ▼	-2.46	61,000	62,000	59,500	14,080	837,760,000
19/12/2007	61,000	2.50 ▲	4.27	60,500	61,000	60,000	21,450	1,308,450,000
18/12/2007	58,500	0.00 ■■	0.00	57,000	58,500	57,000	18,310	1,071,135,000
17/12/2007	58,500	-2.00 ▼	-3.31	60,500	60,500	58,500	19,390	1,134,315,000
14/12/2007	60,500	-1.50 ▼	-2.42	61,000	61,500	60,500	16,680	1,009,140,000
13/12/2007	62,000	0.00 ■■	0.00	62,500	62,500	62,000	6,860	425,320,000
12/12/2007	62,000	0.00 ■■	0.00	60,500	64,000	60,500	24,620	1,526,440,000
11/12/2007	62,000	-1.50 ▼	-2.36	63,500	63,500	62,000	12,220	757,640,000
10/12/2007	63,500	-0.50 ▼	-0.78	64,000	64,000	63,500	26,700	1,695,450,000
07/12/2007	64,000	0.50 ▲	0.79	64,500	64,500	63,500	15,280	977,920,000
06/12/2007	63,500	-1.00 ▼	-1.55	63,500	64,500	63,500	9,000	571,500,000
05/12/2007	64,500	-1.00 ▼	-1.53	63,000	64,500	63,000	127,610	8,230,845,000
04/12/2007	65,500	1.00 ▲	1.55	64,000	65,500	64,000	57,000	3,733,500,000
03/12/2007	64,500	-1.50 ▼	-2.27	64,000	65,500	64,000	67,060	4,325,370,000
30/11/2007	66,000	-2.00 ▼	-2.94	65,000	66,500	65,000	94,660	6,247,560,000
29/11/2007	68,000	-2.00 ▼	-2.86	70,500	70,500	68,000	11,550	785,400,000
28/11/2007	70,000	2.00 ▲	2.94	71,000	71,000	69,000	67,650	4,735,500,000
27/11/2007	95,000	-2.00 ▼	-2.06	97,000	97,000	95,000	70,190	6,668,050,000
26/11/2007	97,000	1.00 ▲	1.04	96,000	97,000	96,000	52,800	5,121,600,000
23/11/2007	96,000	-1.00 ▼	-1.03	96,000	97,000	95,500	39,010	3,744,960,000
22/11/2007	97,000	0.00 ■■	0.00	97,000	98,000	96,000	40,420	3,920,740,000
21/11/2007	97,000	-1.00 ▼	-1.02	96,000	97,500	96,000	87,790	8,515,630,000
20/11/2007	98,000	-0.50 ▼	-0.51	100,000	100,000	98,000	47,550	4,659,900,000
19/11/2007	98,500	4.50 ▲	4.79	98,500	98,500	97,000	39,360	3,876,960,000
16/11/2007	94,000	-3.00 ▼	-3.09	93,500	97,000	93,000	77,130	7,250,220,000
15/11/2007	97,000	-1.00 ▼	-1.02	100,000	100,000	94,000	35,730	3,465,810,000
14/11/2007	98,000	4.50 ▲	4.81	94,000	98,000	94,000	35,560	3,484,880,000
13/11/2007	93,500	-4.50 ▼	-4.59	97,000	97,500	93,500	42,510	3,974,685,000
12/11/2007	98,000	-4.00 ▼	-3.92	102,000	102,000	98,000	19,310	1,892,380,000
09/11/2007	102,000	-1.00 ▼	-0.97	102,000	102,000	101,000	20,010	2,041,020,000
08/11/2007	103,000	0.00 ■■	0.00	103,000	104,000	102,000	29,560	3,044,680,000
07/11/2007	103,000	1.00 ▲	0.98	103,000	103,000	102,000	11,860	1,221,580,000
06/11/2007	102,000	-1.00 ▼	-0.97	104,000	105,000	102,000	34,140	3,482,280,000
05/11/2007	103,000	-2.00 ▼	-1.90	103,000	105,000	103,000	25,810	2,658,430,000
02/11/2007	105,000	0.00 ■■	0.00	106,000	106,000	104,000	35,880	3,767,400,000
01/11/2007	105,000	4.00 ▲	3.96	102,000	105,000	102,000	33,970	3,566,850,000
31/10/2007	101,000	-1.00 ▼	-0.98	102,000	102,000	101,000	15,250	1,540,250,000
30/10/2007	102,000	1.00 ▲	0.99	103,000	103,000	102,000	24,700	2,519,400,000
29/10/2007	101,000	-1.00 ▼	-0.98	101,000	102,000	101,000	22,430	2,265,430,000
26/10/2007	102,000	-1.00 ▼	-0.97	103,000	103,000	102,000	37,870	3,862,740,000
25/10/2007	103,000	1.00 ▲	0.98	102,000	105,000	102,000	37,160	3,827,480,000
24/10/2007	102,000	3.00 ▲	3.03	100,000	102,000	100,000	39,660	4,045,320,000
23/10/2007	99,000	-1.00 ▼	-1.00	100,000	101,000	99,000	27,130	2,685,870,000
22/10/2007	100,000	-1.00 ▼	-0.99	100,000	101,000	100,000	35,880	3,588,000,000
19/10/2007	101,000	-2.00 ▼	-1.94	100,000	103,000	100,000	50,590	5,109,590,000
18/10/2007	103,000	0.00 ■■	0.00	103,000	104,000	102,000	48,110	4,955,330,000
17/10/2007	103,000	-1.00 ▼	-0.96	104,000	104,000	103,000	38,090	3,923,270,000
16/10/2007	104,000	-3.00 ▼	-2.80	106,000	107,000	104,000	45,800	4,763,200,000
15/10/2007	107,000	1.00 ▲	0.94	108,000	108,000	106,000	79,510	8,507,570,000
12/10/2007	106,000	1.00 ▲	0.95	105,000	106,000	104,000	69,090	7,323,540,000
11/10/2007	105,000	1.00 ▲	0.96	106,000	106,000	104,000	60,400	6,342,000,000
10/10/2007	104,000	1.00 ▲	0.97	105,000	106,000	102,000	102,710	10,681,840,000
09/10/2007	103,000	3.00 ▲	3.00	104,000	104,000	101,000	69,370	7,145,110,000
08/10/2007	100,000	-1.00 ▼	-0.99	99,000	100,000	98,000	70,210	7,021,000,000
05/10/2007	101,000	-1.00 ▼	-0.98	101,000	102,000	100,000	55,000	5,555,000,000
04/10/2007	102,000	-4.00 ▼	-3.77	106,000	106,000	101,000	95,320	9,722,640,000
03/10/2007	106,000	5.00 ▲	4.95	102,000	106,000	98,000	206,390	21,877,340,000
02/10/2007	101,000	4.00 ▲	4.12	101,000	101,000	98,000	264,980	26,762,980,000
01/10/2007	97,000	4.50 ▲	4.86	97,000	97,000	97,000	19,580	1,899,260,000
28/09/2007	92,500	4.00 ▲	4.52	89,500	92,500	89,500	122,180	11,301,650,000
27/09/2007	88,500	-1.00 ▼	-1.12	89,000	89,000	88,000	66,380	5,874,630,000
26/09/2007	89,500	0.00 ■■	0.00	90,000	91,000	89,500	97,640	8,738,780,000
25/09/2007	89,500	0.50 ▲	0.56	90,000	91,000	89,000	87,800	7,858,100,000
24/09/2007	89,000	4.00 ▲	4.71	86,500	89,000	86,000	86,860	7,730,540,000
21/09/2007	85,000	-1.00 ▼	-1.16	86,000	86,000	83,500	44,720	3,801,200,000
20/09/2007	86,000	0.00 ■■	0.00	87,500	88,000	85,500	57,830	4,973,380,000
19/09/2007	86,000	1.50 ▲	1.78	86,000	86,500	85,000	108,630	9,342,180,000
18/09/2007	84,500	1.00 ▲	1.20	83,500	84,500	83,000	68,100	5,754,450,000
17/09/2007	83,500	-1.50 ▼	-1.76	84,000	84,500	83,500	25,020	2,089,170,000
14/09/2007	85,000	-1.50 ▼	-1.73	86,500	86,500	85,000	48,550	4,126,750,000
13/09/2007	86,500	2.50 ▲	2.98	85,000	86,500	84,000	61,030	5,279,095,000
12/09/2007	84,000	1.50 ▲	1.82	83,000	84,000	83,000	42,830	3,597,720,000
11/09/2007	82,500	0.50 ▲	0.61	82,000	83,000	82,000	63,790	5,262,675,000
10/09/2007	82,000	0.50 ▲	0.61	82,000	82,000	81,500	48,630	3,987,660,000
07/09/2007	81,500	0.00 ■■	0.00	81,500	82,000	81,500	29,220	2,381,430,000
06/09/2007	81,500	0.00 ■■	0.00	82,000	82,000	81,000	34,520	2,813,380,000
05/09/2007	81,500	0.50 ▲	0.62	82,000	82,000	81,000	88,840	7,240,460,000
04/09/2007	81,000	1.00 ▲	1.25	80,500	81,000	80,000	27,680	2,242,080,000
31/08/2007	80,000	1.50 ▲	1.91	78,500	80,000	78,500	79,560	6,364,800,000
30/08/2007	78,500	1.00 ▲	1.29	78,000	78,500	77,000	24,110	1,892,635,000
29/08/2007	77,500	-0.50 ▼	-0.64	78,000	78,000	77,500	15,000	1,162,500,000
28/08/2007	78,000	0.00 ■■	0.00	78,000	78,000	77,500	11,230	875,940,000
27/08/2007	78,000	0.00 ■■	0.00	78,000	78,000	77,000	19,800	1,544,400,000
24/08/2007	78,000	1.00 ▲	1.30	76,500	78,000	76,500	19,630	1,531,140,000
23/08/2007	77,000	0.00 ■■	0.00	77,000	78,000	77,000	4,760	366,520,000
22/08/2007	77,000	-1.00 ▼	-1.28	77,000	78,000	77,000	10,370	798,490,000
21/08/2007	78,000	-1.50 ▼	-1.89	79,000	79,000	78,000	11,320	882,960,000
20/08/2007	79,500	3.50 ▲	4.61	77,000	79,500	76,000	74,230	5,901,285,000
17/08/2007	76,000	-1.00 ▼	-1.30	76,000	76,000	75,000	27,820	2,114,320,000
16/08/2007	77,000	0.00 ■■	0.00	76,500	77,000	76,000	12,650	974,050,000
15/08/2007	77,000	0.50 ▲	0.65	77,000	77,000	76,500	24,460	1,883,420,000
14/08/2007	76,500	0.50 ▲	0.66	76,000	77,000	76,000	4,610	352,665,000
13/08/2007	76,000	-2.00 ▼	-2.56	76,000	76,000	75,000	30,500	2,318,000,000
10/08/2007	78,000	-1.50 ▼	-1.89	79,000	79,000	77,000	17,810	1,389,180,000
09/08/2007	79,500	3.50 ▲	4.61	77,000	79,500	77,000	18,290	1,454,055,000
08/08/2007	76,000	0.00 ■■	0.00	76,000	76,000	76,000	7,600	577,600,000
07/08/2007	76,000	0.00 ■■	0.00	75,500	76,000	75,500	10,290	782,040,000
06/08/2007	76,000	-1.00 ▼	-1.30	76,000	76,500	76,000	10,760	817,760,000
03/08/2007	77,000	0.00 ■■	0.00	77,000	77,000	77,000	3,630	279,510,000
02/08/2007	77,000	-2.00 ▼	-2.53	78,000	78,000	77,000	23,270	1,791,790,000
01/08/2007	79,000	2.00 ▲	2.60	75,500	79,000	75,500	32,040	2,531,160,000
31/07/2007	77,000	-1.50 ▼	-1.91	77,000	77,500	75,500	43,190	3,325,630,000
30/07/2007	78,500	0.00 ■■	0.00	78,000	78,500	76,000	12,580	987,530,000
27/07/2007	78,500	-1.00 ▼	-1.26	79,000	79,000	78,000	6,240	489,840,000
26/07/2007	79,500	-0.50 ▼	-0.62	79,000	79,500	79,000	19,730	1,568,535,000
25/07/2007	80,000	-1.00 ▼	-1.23	80,500	80,500	80,000	9,630	770,400,000
24/07/2007	81,000	-1.00 ▼	-1.22	82,000	82,000	81,000	19,190	1,554,390,000
23/07/2007	82,000	1.00 ▲	1.23	81,000	82,000	81,000	61,180	5,016,760,000
20/07/2007	81,000	1.50 ▲	1.89	79,500	81,000	79,500	37,340	3,024,540,000
19/07/2007	79,500	0.00 ■■	0.00	80,500	80,500	79,500	15,500	1,232,250,000
18/07/2007	79,500	0.50 ▲	0.63	79,000	79,500	79,000	8,180	650,310,000
17/07/2007	79,000	-1.00 ▼	-1.25	79,500	79,500	79,000	15,030	1,187,370,000
16/07/2007	80,000	-1.00 ▼	-1.23	80,000	80,000	80,000	23,300	1,864,000,000
13/07/2007	81,000	1.00 ▲	1.25	80,000	81,000	80,000	17,480	1,415,880,000
12/07/2007	80,000	-1.50 ▼	-1.84	80,000	81,000	80,000	30,470	2,437,600,000
11/07/2007	81,500	-1.50 ▼	-1.81	82,000	82,000	81,500	32,660	2,661,790,000
10/07/2007	83,000	3.00 ▲	3.75	81,000	83,000	80,500	54,680	4,538,440,000
09/07/2007	80,000	0.00 ■■	0.00	79,000	80,000	79,000	34,210	2,736,800,000
06/07/2007	80,000	1.00 ▲	1.27	80,000	80,000	80,000	30,760	2,460,800,000
05/07/2007	79,000	-0.50 ▼	-0.63	79,500	79,500	79,000	118,570	9,367,030,000
04/07/2007	79,500	3.50 ▲	4.61	76,000	79,500	76,000	21,820	1,734,690,000
03/07/2007	76,000	0.00 ■■	0.00	76,000	76,000	76,000	91,830	6,979,080,000
02/07/2007	76,000	-1.50 ▼	-1.94	78,000	78,000	76,000	89,740	6,820,240,000
29/06/2007	77,500	-1.00 ▼	-1.27	77,500	78,000	77,500	29,470	2,283,925,000
28/06/2007	78,500	0.00 ■■	0.00	78,500	78,500	78,000	38,850	3,049,725,000
27/06/2007	78,500	0.00 ■■	0.00	78,500	78,500	78,500	26,470	2,077,895,000
26/06/2007	78,500	0.00 ■■	0.00	79,000	79,000	78,500	20,480	1,607,680,000
25/06/2007	78,500	-0.50 ▼	-0.63	79,000	79,000	78,500	27,060	2,124,210,000
22/06/2007	79,000	0.00 ■■	0.00	79,000	79,000	78,000	11,380	899,020,000
21/06/2007	79,000	-1.00 ▼	-1.25	78,000	79,000	78,000	66,390	5,244,810,000
20/06/2007	80,000	0.00 ■■	0.00	80,000	80,000	80,000	21,890	1,751,200,000
19/06/2007	80,000	0.00 ■■	0.00	80,500	80,500	80,000	34,990	2,799,200,000
18/06/2007	80,000	0.50 ▲	0.63	80,000	80,000	80,000	15,270	1,221,600,000
15/06/2007	79,500	1.00 ▲	1.27	79,000	79,500	79,000	16,350	1,299,825,000
14/06/2007	78,500	-0.50 ▼	-0.63	79,500	79,500	78,500	30,770	2,415,445,000
13/06/2007	79,000	-0.50 ▼	-0.63	79,500	79,500	79,000	26,010	2,054,790,000
12/06/2007	79,500	-0.50 ▼	-0.62	80,000	80,000	79,500	29,500	2,345,250,000
11/06/2007	80,000	-0.50 ▼	-0.62	80,000	80,000	80,000	21,050	1,684,000,000
08/06/2007	80,500	-0.50 ▼	-0.62	81,000	81,000	80,500	30,090	2,422,245,000
07/06/2007	81,000	0.50 ▲	0.62	82,000	82,000	81,000	58,650	4,750,650,000
06/06/2007	80,500	0.50 ▲	0.62	80,000	80,500	80,000	46,380	3,733,590,000
05/06/2007	80,000	0.50 ▲	0.63	79,500	80,000	79,500	61,030	4,882,400,000
04/06/2007	79,500	-2.00 ▼	-2.45	79,500	80,000	79,500	42,870	3,408,165,000
01/06/2007	81,500	0.00 ■■	0.00	83,000	83,000	81,500	150,830	12,292,645,000
31/05/2007	81,500	3.50 ▲	4.49	81,000	81,500	81,000	99,900	8,141,850,000
30/05/2007	78,000	-2.00 ▼	-2.50	78,000	78,000	77,500	28,150	2,195,700,000
29/05/2007	80,000	-1.00 ▼	-1.23	81,000	81,000	80,000	34,550	2,764,000,000
28/05/2007	81,000	0.00 ■■	0.00	84,500	84,500	81,000	81,660	6,614,460,000
25/05/2007	81,000	1.00 ▲	1.25	81,000	81,000	80,000	75,320	6,100,920,000
24/05/2007	80,000	-3.00 ▼	-3.61	80,000	81,500	80,000	79,430	6,354,400,000
23/05/2007	83,000	1.50 ▲	1.84	85,500	85,500	83,000	186,220	15,456,260,000
22/05/2007	81,500	3.50 ▲	4.49	81,500	81,500	81,500	43,910	3,578,665,000
21/05/2007	78,000	3.00 ▲	4.00	75,000	78,000	75,000	59,990	4,679,220,000
18/05/2007	75,000	0.00 ■■	0.00	75,500	75,500	75,000	39,880	2,991,000,000
17/05/2007	75,000	2.50 ▲	3.45	72,000	75,000	72,000	27,440	2,058,000,000
16/05/2007	72,500	-2.50 ▼	-3.33	74,000	74,000	72,500	26,110	1,892,975,000
15/05/2007	75,000	1.50 ▲	2.04	74,000	75,000	74,000	92,500	6,937,500,000
14/05/2007	73,500	1.50 ▲	2.08	73,000	73,500	72,500	45,100	3,314,850,000
11/05/2007	72,000	2.00 ▲	2.86	70,000	72,000	70,000	22,470	1,617,840,000
10/05/2007	70,000	0.00 ■■	0.00	70,000	70,000	70,000	104,720	7,330,400,000
09/05/2007	70,000	-3.00 ▼	-4.11	73,000	73,000	70,000	22,850	1,599,500,000
08/05/2007	73,000	2.50 ▲	3.55	71,000	73,000	71,000	120,190	8,773,870,000
07/05/2007	70,500	2.50 ▲	3.68	69,000	70,500	69,000	40,330	2,843,265,000
04/05/2007	68,000	-2.00 ▼	-2.86	67,500	69,000	67,500	30,090	2,046,120,000
03/05/2007	70,000	-1.00 ▼	-1.41	71,000	71,000	70,000	7,400	518,000,000
02/05/2007	71,000	3.00 ▲	4.41	67,000	71,000	67,000	87,420	6,206,820,000
25/04/2007	68,000	2.00 ▲	3.03	66,000	69,000	67,000	5,270	358,360,000
24/04/2007	66,000	-3.00 ▼	-4.35	66,000	66,000	66,000	261,300	17,245,800,000
23/04/2007	69,000	-3.50 ▼	-4.83	69,000	69,000	69,000	26,200	1,807,800,000
20/04/2007	72,500	-1.00 ▼	-1.36	73,500	73,500	71,000	79,200	5,742,000,000
19/04/2007	73,500	3.50 ▲	5.00	73,500	73,500	73,500	35,100	2,579,850,000
18/04/2007	70,000	3.00 ▲	4.48	70,000	70,000	70,000	14,750	1,032,500,000
17/04/2007	67,000	-1.50 ▼	-2.19	66,000	68,500	66,000	48,880	3,274,960,000
16/04/2007	68,500	-3.50 ▼	-4.86	71,000	71,000	68,500	54,610	3,740,785,000
13/04/2007	72,000	-2.00 ▼	-2.70	74,000	74,000	72,000	44,600	3,211,200,000
12/04/2007	74,000	-2.50 ▼	-3.27	76,000	76,000	74,000	47,760	3,534,240,000
11/04/2007	76,500	0.00 ■■	0.00	75,500	76,500	75,500	32,880	2,515,320,000
10/04/2007	76,500	-0.50 ▼	-0.65	77,500	77,500	76,500	22,080	1,689,120,000
09/04/2007	77,000	1.50 ▲	1.99	77,500	77,500	77,000	35,580	2,739,660,000
06/04/2007	75,500	-2.50 ▼	-3.21	75,000	75,500	75,000	74,410	5,617,955,000
05/04/2007	78,000	-1.00 ▼	-1.27	78,500	78,500	78,000	68,740	5,361,720,000
04/04/2007	79,000	2.00 ▲	2.60	77,000	80,000	77,000	36,910	2,915,890,000
03/04/2007	77,000	-1.00 ▼	-1.28	75,500	77,000	75,500	19,470	1,499,190,000
02/04/2007	78,000	-4.00 ▼	-4.88	80,000	80,000	78,000	44,310	3,456,180,000
30/03/2007	82,000	-1.00 ▼	-1.20	85,000	85,000	82,000	89,920	7,373,440,000
29/03/2007	83,000	3.50 ▲	4.40	82,000	83,000	82,000	98,270	8,156,410,000
28/03/2007	79,500	3.50 ▲	4.61	76,000	79,500	76,000	100,510	7,990,545,000
27/03/2007	76,000	-4.00 ▼	-5.00	76,000	76,000	76,000	176,270	13,396,520,000
26/03/2007	80,000	-4.00 ▼	-4.76	80,000	80,000	80,000	111,290	8,903,200,000
23/03/2007	84,000	0.00 ■■	0.00	84,000	84,000	84,000	61,660	5,179,440,000
22/03/2007	84,000	-4.00 ▼	-4.55	86,000	86,000	84,000	90,910	7,636,440,000
21/03/2007	88,000	-2.50 ▼	-2.76	90,500	90,500	88,000	43,010	3,784,880,000
20/03/2007	90,500	-4.50 ▼	-4.74	90,500	90,500	90,500	100,220	9,069,910,000
19/03/2007	95,000	0.00 ■■	0.00	95,000	95,000	95,000	123,720	11,753,400,000
16/03/2007	95,000	4.50 ▲	4.97	94,000	95,000	94,000	85,770	8,148,150,000
15/03/2007	90,500	-4.50 ▼	-4.74	90,500	90,500	90,500	131,740	11,922,470,000
14/03/2007	95,000	-5.00 ▼	-5.00	95,000	100,000	95,000	213,040	20,238,800,000
13/03/2007	100,000	4.50 ▲	4.71	100,000	100,000	100,000	210,920	21,092,000,000
12/03/2007	95,500	4.50 ▲	4.95	95,500	95,500	95,500	42,170	4,027,235,000
09/03/2007	91,000	4.00 ▲	4.60	91,000	91,000	91,000	212,080	19,299,280,000
08/03/2007	87,000	4.00 ▲	4.82	87,000	87,000	87,000	257,730	22,422,510,000
07/03/2007	83,000	-1.00 ▼	-1.19	85,000	85,000	83,000	85,590	7,103,970,000
06/03/2007	84,000	2.50 ▲	3.07	84,000	85,500	84,000	139,270	11,698,680,000
05/03/2007	81,500	3.50 ▲	4.49	81,500	81,500	81,000	139,630	11,379,845,000
02/03/2007	78,000	2.00 ▲	2.63	79,000	79,000	78,000	75,670	5,902,260,000
01/03/2007	76,000	-3.00 ▼	-3.80	76,000	78,000	76,000	69,480	5,280,480,000
28/02/2007	79,000	-4.00 ▼	-4.82	79,000	83,000	79,000	46,130	3,644,270,000
27/02/2007	83,000	3.50 ▲	4.40	83,000	83,000	83,000	77,830	6,459,890,000
26/02/2007	79,500	3.50 ▲	4.61	79,500	79,500	79,500	73,720	5,860,740,000
15/02/2007	76,000	-2.00 ▼	-2.56	76,000	78,000	74,500	51,640	3,924,640,000
14/02/2007	78,000	3.50 ▲	4.70	78,000	78,000	78,000	109,980	8,578,440,000
13/02/2007	74,500	3.50 ▲	4.93	74,500	74,500	73,000	125,590	9,356,455,000
12/02/2007	71,000	2.00 ▲	2.90	67,500	71,000	67,500	40,150	2,850,650,000
09/02/2007	69,000	-2.00 ▼	-2.82	69,000	70,500	67,500	77,530	5,349,570,000
08/02/2007	71,000	0.00 ■■	0.00	71,000	71,000	71,000	60,360	4,285,560,000
07/02/2007	71,000	0.00 ■■	0.00	71,000	72,500	71,000	86,260	6,124,460,000
06/02/2007	71,000	0.00 ■■	0.00	71,000	71,000	69,500	28,150	1,998,650,000
05/02/2007	71,000	0.00 ■■	0.00	71,000	74,000	71,000	78,530	5,575,630,000
02/02/2007	71,000	-1.00 ▼	-1.39	71,000	71,000	71,000	28,020	1,989,420,000
01/02/2007	72,000	0.00 ■■	0.00	72,000	72,000	72,000	63,020	4,537,440,000
31/01/2007	72,000	0.00 ■■	0.00	74,000	74,000	72,000	54,540	3,926,880,000
30/01/2007	72,000	3.00 ▲	4.35	72,000	72,000	72,000	47,300	3,405,600,000
29/01/2007	69,000	3.00 ▲	4.55	69,000	69,000	66,000	25,220	1,740,180,000
26/01/2007	66,000	-3.00 ▼	-4.35	66,000	66,000	66,000	82,660	5,455,560,000
25/01/2007	69,000	0.50 ▲	0.73	68,000	69,000	68,000	23,370	1,612,530,000
24/01/2007	68,500	-1.50 ▼	-2.14	69,000	69,000	68,500	48,500	3,322,250,000
23/01/2007	70,000	0.50 ▲	0.72	68,000	70,000	68,000	25,970	1,817,900,000
22/01/2007	69,500	-3.00 ▼	-4.14	69,000	72,000	69,000	34,760	2,415,820,000
19/01/2007	72,500	0.00 ■■	0.00	72,500	73,000	72,500	32,990	2,391,775,000
18/01/2007	72,500	0.50 ▲	0.69	70,000	72,500	70,000	22,920	1,661,700,000
17/01/2007	72,000	-0.50 ▼	-0.69	76,000	76,000	72,000	273,940	19,723,680,000
16/01/2007	72,500	0.00 ■■	0.00	72,500	72,500	72,500	48,560	3,520,600,000
15/01/2007	72,500	0.00 ■■	0.00	75,000	75,000	72,000	96,620	7,004,950,000
12/01/2007	72,500	1.00 ▲	1.40	75,000	75,000	72,500	78,280	5,675,300,000
11/01/2007	71,500	1.00 ▲	1.42	72,000	72,000	71,000	71,670	5,124,405,000
10/01/2007	70,500	2.50 ▲	3.68	70,500	71,000	70,500	112,990	7,965,795,000
09/01/2007	68,000	0.50 ▲	0.74	70,000	70,000	68,000	46,230	3,143,640,000
08/01/2007	67,500	-1.50 ▼	-2.17	70,000	70,000	67,500	47,050	3,175,875,000
05/01/2007	69,000	0.00 ■■	0.00	70,000	70,000	69,000	84,040	5,798,760,000
04/01/2007	69,000	1.00 ▲	1.47	70,000	70,000	69,000	46,140	3,183,660,000
03/01/2007	68,000	1.00 ▲	1.49	68,000	68,000	67,000	38,640	2,627,520,000
02/01/2007	67,000	-1.00 ▼	-1.47	67,000	68,000	67,000	23,650	1,584,550,000
29/12/2006	68,000	-0.50 ▼	-0.73	68,000	68,000	67,000	18,600	1,264,800,000
28/12/2006	68,500	-1.00 ▼	-1.44	69,500	69,500	68,500	19,040	1,304,240,000
27/12/2006	69,500	-0.50 ▼	-0.71	0	69,500	69,000	21,000	1,459,500,000
26/12/2006	70,000	2.00 ▲	2.94	71,000	71,000	70,000	36,180	2,532,600,000
25/12/2006	68,000	3.00 ▲	4.62	65,000	68,000	65,000	25,900	1,761,200,000
22/12/2006	65,000	-1.50 ▼	-2.26	66,500	65,000	63,500	70,370	4,574,050,000
21/12/2006	66,500	-3.50 ▼	-5.00	70,000	68,000	66,500	74,180	4,932,970,000
20/12/2006	70,000	-2.00 ▼	-2.78	72,000	71,000	70,000	33,250	2,327,500,000
19/12/2006	72,000	-0.50 ▼	-0.69	72,500	72,000	69,500	25,480	1,834,560,000
18/12/2006	72,500	1.00 ▲	1.40	73,000	74,000	72,000	43,690	3,167,525,000
15/12/2006	73,000	-1.00 ▼	-1.35	74,000	74,000	73,000	50,440	3,682,120,000
14/12/2006	74,000	-1.00 ▼	-1.33	75,000	75,000	74,000	21,840	1,616,160,000
13/12/2006	75,000	0.50 ▲	0.67	74,500	75,000	74,500	29,000	2,175,000,000
12/12/2006	74,500	-3.50 ▼	-4.49	77,000	77,000	74,500	36,350	2,708,075,000
11/12/2006	78,000	0.00 ■■	0.00	80,000	80,000	78,000	64,270	5,013,060,000
08/12/2006	78,000	1.50 ▲	1.96	78,000	78,000	78,000	20,420	1,592,760,000
07/12/2006	76,500	3.50 ▲	4.79	73,000	76,500	73,000	39,170	2,996,505,000
06/12/2006	73,000	-0.50 ▼	-0.68	73,500	73,500	73,000	27,820	2,030,860,000
05/12/2006	73,500	-1.00 ▼	-1.34	73,500	74,000	73,500	32,450	2,385,075,000
04/12/2006	74,500	-0.50 ▼	-0.67	74,500	74,500	74,500	9,850	733,825,000
01/12/2006	75,000	-0.50 ▼	-0.66	75,500	75,500	75,000	17,370	1,302,750,000
30/11/2006	75,500	1.50 ▲	2.03	74,000	75,500	74,000	25,610	1,933,555,000
29/11/2006	74,000	-3.50 ▼	-4.52	75,500	75,500	74,000	61,920	4,582,080,000
28/11/2006	77,500	0.00 ■■	0.00	75,000	77,500	75,000	31,500	2,441,250,000
27/11/2006	77,500	-4.00 ▼	-4.91	84,000	84,000	77,500	29,640	2,297,100,000
24/11/2006	81,500	3.50 ▲	4.49	81,500	81,500	81,500	76,630	6,245,345,000
23/11/2006	78,000	3.50 ▲	4.70	75,000	78,000	75,000	62,090	4,843,020,000
22/11/2006	74,500	-0.50 ▼	-0.67	75,000	75,000	74,000	29,330	2,185,085,000
21/11/2006	75,000	0.00 ■■	0.00	75,000	75,000	75,000	51,280	3,846,000,000
20/11/2006	75,000	0.00 ■■	0.00	75,500	75,500	75,000	51,030	3,827,250,000
17/11/2006	75,000	1.00 ▲	1.35	75,000	75,000	75,000	37,600	2,820,000,000
16/11/2006	74,000	-1.00 ▼	-1.33	75,000	75,000	74,000	19,250	1,424,500,000
15/11/2006	75,000	-2.00 ▼	-2.60	77,000	78,000	75,000	46,810	3,510,750,000
14/11/2006	77,000	1.50 ▲	1.99	77,000	78,500	77,000	49,990	3,849,230,000
13/11/2006	75,500	2.00 ▲	2.72	74,500	75,500	74,500	75,760	5,719,880,000
10/11/2006	73,500	-1.50 ▼	-2.00	76,000	76,000	73,500	51,570	3,790,395,000
09/11/2006	75,000	2.00 ▲	2.74	74,000	75,000	74,000	38,970	2,922,750,000
08/11/2006	73,000	1.00 ▲	1.39	72,000	73,000	72,000	99,640	7,273,720,000
07/11/2006	72,000	3.00 ▲	4.35	69,000	72,000	69,000	125,000	9,000,000,000
06/11/2006	69,000	0.50 ▲	0.73	68,000	69,000	68,000	28,540	1,969,260,000
03/11/2006	68,500	-0.50 ▼	-0.72	68,500	69,000	68,500	24,610	1,685,785,000
02/11/2006	69,000	-0.50 ▼	-0.72	69,500	69,500	68,500	17,660	1,218,540,000
01/11/2006	69,500	1.00 ▲	1.46	69,500	69,500	69,500	13,710	952,845,000
31/10/2006	68,500	0.50 ▲	0.74	68,000	68,500	67,500	25,630	1,755,655,000
30/10/2006	68,000	-1.50 ▼	-2.16	69,000	69,000	68,000	44,460	3,023,280,000
27/10/2006	69,500	-0.50 ▼	-0.71	70,000	70,000	69,500	23,310	1,620,045,000
26/10/2006	70,000	-0.50 ▼	-0.71	70,500	70,500	70,000	27,760	1,943,200,000
25/10/2006	70,500	-0.50 ▼	-0.70	71,000	71,000	70,500	26,050	1,836,525,000
24/10/2006	71,000	-0.50 ▼	-0.70	71,000	71,000	70,500	25,250	1,792,750,000
23/10/2006	71,500	-0.50 ▼	-0.69	72,000	72,000	71,000	20,500	1,465,750,000
20/10/2006	72,000	1.00 ▲	1.41	71,000	72,000	71,000	26,430	1,902,960,000
19/10/2006	71,000	3.00 ▲	4.41	70,000	71,000	70,000	35,420	2,514,820,000
18/10/2006	68,000	-1.50 ▼	-2.16	68,000	68,000	68,000	66,870	4,547,160,000
17/10/2006	69,500	-2.50 ▼	-3.47	70,000	70,000	69,500	43,160	2,999,620,000
16/10/2006	72,000	-1.00 ▼	-1.37	73,000	73,000	72,000	20,160	1,451,520,000
13/10/2006	73,000	-0.50 ▼	-0.68	73,500	73,500	73,000	27,420	2,001,660,000
12/10/2006	73,500	0.50 ▲	0.68	73,500	73,500	73,500	21,480	1,578,780,000
11/10/2006	73,000	0.00 ■■	0.00	72,500	73,000	72,500	22,100	1,613,300,000
10/10/2006	73,000	-2.00 ▼	-2.67	74,000	74,000	73,000	41,450	3,025,850,000
09/10/2006	75,000	-1.00 ▼	-1.32	76,000	76,000	75,000	45,610	3,420,750,000
06/10/2006	76,000	3.00 ▲	4.11	74,000	76,000	74,000	100,000	7,600,000,000
05/10/2006	80,500	-1.00 ▼	-1.23	81,000	81,000	80,500	50,600	4,073,300,000
04/10/2006	81,500	1.00 ▲	1.24	80,500	81,500	80,000	130,680	10,650,420,000
03/10/2006	80,500	-0.50 ▼	-0.62	81,000	81,000	80,500	42,270	3,402,735,000
02/10/2006	81,000	0.50 ▲	0.62	80,500	81,000	80,500	40,670	3,294,270,000
29/09/2006	80,500	0.00 ■■	0.00	81,000	81,000	80,500	41,530	3,343,165,000
28/09/2006	80,500	-0.50 ▼	-0.62	81,000	81,000	80,500	49,940	4,020,170,000
27/09/2006	81,000	-1.00 ▼	-1.22	82,000	82,000	81,000	75,790	6,138,990,000
26/09/2006	82,000	3.50 ▲	4.46	82,000	82,000	82,000	97,560	7,999,920,000
25/09/2006	78,500	0.00 ■■	0.00	79,000	79,000	78,500	62,480	4,904,680,000
22/09/2006	78,500	1.00 ▲	1.29	78,000	78,500	78,000	99,970	7,847,645,000
21/09/2006	77,500	-0.50 ▼	-0.64	77,000	78,000	77,000	82,660	6,406,150,000
20/09/2006	78,000	1.00 ▲	1.30	79,500	79,500	78,000	76,420	5,960,760,000
19/09/2006	77,000	3.50 ▲	4.76	76,500	77,000	76,500	108,620	8,363,740,000
18/09/2006	73,500	2.50 ▲	3.52	74,000	74,000	73,500	79,420	5,837,370,000
15/09/2006	71,000	2.00 ▲	2.90	71,000	71,500	71,000	115,370	8,191,270,000
14/09/2006	69,000	0.00 ■■	0.00	69,000	69,000	69,000	33,660	2,322,540,000
13/09/2006	69,000	0.50 ▲	0.73	68,500	69,500	68,500	54,220	3,741,180,000
12/09/2006	68,500	-1.50 ▼	-2.14	69,500	69,500	68,500	34,510	2,363,935,000
11/09/2006	70,000	0.50 ▲	0.72	70,000	70,500	70,000	49,460	3,462,200,000
08/09/2006	69,500	0.00 ■■	0.00	69,500	69,500	69,500	47,970	3,333,915,000
07/09/2006	69,500	-0.50 ▼	-0.71	70,500	70,500	69,500	48,910	3,399,245,000
06/09/2006	70,000	0.50 ▲	0.72	72,000	72,000	70,000	78,250	5,477,500,000
05/09/2006	69,500	3.00 ▲	4.51	69,000	69,500	69,000	47,460	3,298,470,000
01/09/2006	66,500	1.50 ▲	2.31	66,000	66,500	66,000	58,630	3,898,895,000
31/08/2006	65,000	-0.50 ▼	-0.76	65,000	65,000	64,000	46,270	3,007,550,000
30/08/2006	65,500	1.50 ▲	2.34	65,000	65,500	65,000	78,040	5,111,620,000
29/08/2006	64,000	0.50 ▲	0.79	63,500	64,000	63,500	49,090	3,141,760,000
28/08/2006	63,500	1.00 ▲	1.60	62,000	63,500	62,000	30,660	1,946,910,000
25/08/2006	62,500	-0.50 ▼	-0.79	63,000	63,000	62,500	40,440	2,527,500,000
24/08/2006	63,000	2.00 ▲	3.28	63,000	63,000	63,000	59,180	3,728,340,000
23/08/2006	61,000	2.50 ▲	4.27	60,000	61,000	60,000	41,410	2,526,010,000
22/08/2006	58,500	-2.00 ▼	-3.31	58,500	58,500	58,500	21,080	1,233,180,000
21/08/2006	60,500	0.00 ■■	0.00	60,500	60,500	60,500	14,450	874,225,000
18/08/2006	60,500	-0.50 ▼	-0.82	61,000	61,000	60,000	15,040	909,920,000
17/08/2006	61,000	-1.00 ▼	-1.61	63,500	63,500	61,000	18,510	1,129,110,000
16/08/2006	62,000	1.00 ▲	1.64	61,500	62,000	61,500	31,470	1,951,140,000
15/08/2006	61,000	0.00 ■■	0.00	62,000	62,000	59,500	25,850	1,576,850,000
14/08/2006	61,000	2.50 ▲	4.27	60,000	61,000	60,000	28,880	1,761,680,000
11/08/2006	58,500	1.50 ▲	2.63	57,000	58,500	57,000	26,560	1,553,760,000
10/08/2006	57,000	0.00 ■■	0.00	57,000	57,000	57,000	6,220	354,540,000
09/08/2006	57,000	-0.50 ▼	-0.87	57,000	57,500	57,000	7,320	417,240,000
08/08/2006	57,500	1.50 ▲	2.68	56,000	57,500	56,000	30,110	1,731,325,000
07/08/2006	56,000	0.00 ■■	0.00	58,000	58,000	56,000	75,780	4,243,680,000
04/08/2006	56,000	2.50 ▲	4.67	56,000	56,000	56,000	47,540	2,662,240,000
03/08/2006	53,500	2.50 ▲	4.90	52,500	53,500	52,500	8,170	437,095,000
02/08/2006	51,000	0.00 ■■	0.00	48,500	51,000	48,500	29,700	1,514,700,000
01/08/2006	51,000	-2.50 ▼	-4.67	51,000	51,000	51,000	5,210	265,710,000
31/07/2006	53,500	-2.50 ▼	-4.46	55,000	55,000	53,500	4,800	256,800,000
28/07/2006	56,000	0.00 ■■	0.00	56,000	56,000	56,000	19,700	1,103,200,000
27/07/2006	56,000	1.50 ▲	2.75	56,500	56,500	56,000	7,490	419,440,000
26/07/2006	54,500	-0.50 ▼	-0.91	54,000	55,500	54,000	16,840	917,780,000
25/07/2006	55,000	-2.00 ▼	-3.51	56,000	56,000	55,000	22,970	1,263,350,000
24/07/2006	57,000	-1.50 ▼	-2.56	57,000	57,000	56,500	12,710	724,470,000
21/07/2006	58,500	-3.00 ▼	-4.88	61,000	61,000	58,500	14,600	854,100,000
20/07/2006	61,500	2.50 ▲	4.24	56,500	61,500	56,500	50,600	3,111,900,000
19/07/2006	59,000	-2.50 ▼	-4.07	59,500	59,500	59,000	24,520	1,446,680,000
18/07/2006	61,500	0.00 ■■	0.00	61,500	61,500	61,000	26,610	1,636,515,000
17/07/2006	61,500	0.00 ■■	0.00	61,500	61,500	61,500	5,110	314,265,000
14/07/2006	61,500	0.50 ▲	0.82	61,000	61,500	61,000	7,310	449,565,000
13/07/2006	61,000	-1.00 ▼	-1.61	62,000	62,000	61,000	16,580	1,011,380,000
12/07/2006	62,000	-1.00 ▼	-1.59	63,000	63,000	62,000	9,750	604,500,000
11/07/2006	63,000	0.00 ■■	0.00	64,000	64,000	63,000	8,960	564,480,000
10/07/2006	63,000	-1.00 ▼	-1.56	63,000	63,000	63,000	15,110	951,930,000
07/07/2006	64,000	0.00 ■■	0.00	64,500	64,500	64,000	18,660	1,194,240,000
06/07/2006	64,000	2.00 ▲	3.23	63,000	64,000	63,000	25,800	1,651,200,000
05/07/2006	62,000	-19.00 ▼	-23.46	61,500	62,000	61,500	15,580	965,960,000
04/07/2006	81,000	-2.00 ▼	-2.41	82,500	82,500	81,000	27,680	2,242,080,000
03/07/2006	83,000	-0.50 ▼	-0.60	84,000	84,000	83,000	17,860	1,482,380,000
30/06/2006	83,500	-0.50 ▼	-0.60	84,500	84,500	83,500	20,420	1,705,070,000
29/06/2006	84,000	0.50 ▲	0.60	83,500	84,000	83,500	33,440	2,808,960,000
28/06/2006	83,500	2.50 ▲	3.09	83,000	83,500	83,000	44,190	3,689,865,000
27/06/2006	81,000	1.00 ▲	1.25	80,000	81,000	80,000	24,300	1,968,300,000
26/06/2006	80,000	-0.50 ▼	-0.62	80,500	80,500	80,000	14,020	1,121,600,000
23/06/2006	80,500	-1.00 ▼	-1.23	81,000	81,000	80,500	37,240	2,997,820,000
22/06/2006	81,500	3.50 ▲	4.49	80,500	81,500	80,500	58,840	4,795,460,000
21/06/2006	78,000	-2.50 ▼	-3.11	79,000	79,000	78,000	38,460	2,999,880,000
20/06/2006	80,500	-0.50 ▼	-0.62	81,000	81,000	80,500	19,260	1,550,430,000
19/06/2006	81,000	-0.50 ▼	-0.61	81,500	81,500	81,000	25,050	2,029,050,000
16/06/2006	81,500	-0.50 ▼	-0.61	82,000	82,000	80,500	22,780	1,856,570,000
15/06/2006	82,000	-2.00 ▼	-2.38	83,000	83,000	82,000	22,400	1,836,800,000
14/06/2006	84,000	-0.50 ▼	-0.59	84,500	84,500	84,000	29,740	2,498,160,000
13/06/2006	84,500	2.00 ▲	2.42	86,500	86,500	84,500	87,420	7,386,990,000
12/06/2006	82,500	3.50 ▲	4.43	82,500	82,500	82,500	18,570	1,532,025,000
09/06/2006	79,000	-1.00 ▼	-1.25	80,000	80,000	79,000	16,200	1,279,800,000
08/06/2006	80,000	0.50 ▲	0.63	79,500	80,000	79,500	19,850	1,588,000,000
07/06/2006	79,500	0.00 ■■	0.00	78,500	79,500	78,500	8,210	652,695,000
06/06/2006	79,500	0.00 ■■	0.00	81,000	81,000	79,500	29,260	2,326,170,000
05/06/2006	79,500	1.00 ▲	1.27	79,000	79,500	79,000	20,710	1,646,445,000
02/06/2006	78,500	1.00 ▲	1.29	78,000	78,500	78,000	20,330	1,595,905,000
01/06/2006	77,500	-1.50 ▼	-1.90	78,000	78,000	77,500	13,090	1,014,475,000
31/05/2006	79,000	3.00 ▲	3.95	76,000	79,000	76,000	19,050	1,504,950,000
30/05/2006	76,000	-2.00 ▼	-2.56	76,500	76,500	76,000	28,190	2,142,440,000
29/05/2006	78,000	-0.50 ▼	-0.64	79,500	79,500	78,000	10,910	850,980,000
26/05/2006	78,500	-1.00 ▼	-1.26	78,000	78,500	78,000	5,990	470,215,000
25/05/2006	79,500	-1.00 ▼	-1.24	80,500	80,500	79,500	22,460	1,785,570,000
24/05/2006	80,500	3.50 ▲	4.55	79,500	80,500	79,500	14,810	1,192,205,000
23/05/2006	77,000	-3.00 ▼	-3.75	78,500	78,500	77,000	36,930	2,843,610,000
22/05/2006	80,000	-4.00 ▼	-4.76	82,000	82,000	80,000	30,740	2,459,200,000
19/05/2006	84,000	0.00 ■■	0.00	81,500	84,000	81,500	31,770	2,668,680,000
18/05/2006	84,000	-2.00 ▼	-2.33	84,000	84,000	84,000	25,480	2,140,320,000
17/05/2006	86,000	2.00 ▲	2.38	88,000	88,000	86,000	19,070	1,640,020,000
16/05/2006	84,000	-4.00 ▼	-4.55	88,000	88,000	84,000	19,190	1,611,960,000
15/05/2006	88,000	4.00 ▲	4.76	88,000	88,000	88,000	39,260	3,454,880,000
12/05/2006	84,000	4.00 ▲	5.00	84,000	84,000	84,000	14,550	1,222,200,000
11/05/2006	80,000	3.50 ▲	4.58	80,000	80,000	80,000	29,210	2,336,800,000
10/05/2006	76,500	-4.00 ▼	-4.97	76,500	76,500	76,500	62,470	4,778,955,000
09/05/2006	80,500	-4.00 ▼	-4.73	80,500	80,500	80,500	6,840	550,620,000
08/05/2006	84,500	-2.50 ▼	-2.87	87,000	87,000	84,500	44,030	3,720,535,000
05/05/2006	87,000	-1.00 ▼	-1.14	88,000	88,000	87,000	30,610	2,663,070,000
04/05/2006	88,000	-1.00 ▼	-1.12	89,500	89,500	88,000	19,760	1,738,880,000
03/05/2006	89,000	2.00 ▲	2.30	88,500	89,000	88,500	20,760	1,847,640,000
28/04/2006	87,000	0.50 ▲	0.58	82,500	87,000	82,500	43,950	3,823,650,000
27/04/2006	86,500	-4.50 ▼	-4.95	87,500	87,500	86,500	44,550	3,853,575,000
26/04/2006	91,000	-3.00 ▼	-3.19	93,000	93,000	91,000	28,140	2,560,740,000
25/04/2006	94,000	1.00 ▲	1.08	95,000	95,000	94,000	44,500	4,183,000,000
24/04/2006	93,000	2.50 ▲	2.76	89,000	93,000	89,000	61,690	5,737,170,000
21/04/2006	90,500	2.50 ▲	2.84	90,000	90,500	90,000	58,800	5,321,400,000
20/04/2006	89,000	-3.00 ▼	-3.26	90,000	90,000	89,000	61,260	5,452,140,000
19/04/2006	92,000	-1.00 ▼	-1.08	93,000	93,000	92,000	12,200	1,122,400,000
18/04/2006	93,000	0.50 ▲	0.54	93,500	93,500	93,000	27,820	2,587,260,000
17/04/2006	92,500	2.50 ▲	2.78	92,000	92,500	92,000	33,240	3,074,700,000
14/04/2006	90,000	0.50 ▲	0.56	89,500	90,000	89,500	28,520	2,566,800,000
13/04/2006	89,500	1.50 ▲	1.70	90,000	90,000	89,500	34,290	3,068,955,000
12/04/2006	88,000	2.00 ▲	2.33	86,000	88,000	86,000	39,250	3,454,000,000
11/04/2006	86,000	-2.00 ▼	-2.27	86,000	86,000	86,000	29,940	2,574,840,000
10/04/2006	88,000	0.00 ■■	0.00	88,000	88,000	88,000	29,850	2,626,800,000
07/04/2006	88,000	2.00 ▲	2.33	88,000	88,000	88,000	29,040	2,555,520,000
06/04/2006	86,000	1.00 ▲	1.18	85,000	86,000	85,000	61,640	5,301,040,000
05/04/2006	85,000	4.00 ▲	4.94	80,000	85,000	80,000	67,090	5,702,650,000
04/04/2006	81,000	-4.00 ▼	-4.71	89,000	89,000	81,000	66,430	5,380,830,000
03/04/2006	85,000	4.00 ▲	4.94	85,000	85,000	85,000	31,350	2,664,750,000
31/03/2006	81,000	3.50 ▲	4.52	81,000	81,000	81,000	30,610	2,479,410,000
30/03/2006	77,500	2.50 ▲	3.33	77,000	77,500	77,000	34,020	2,636,550,000
29/03/2006	75,000	3.50 ▲	4.90	75,000	75,000	75,000	21,660	1,624,500,000
28/03/2006	71,500	0.50 ▲	0.70	72,000	72,000	71,500	23,860	1,705,990,000
27/03/2006	71,000	1.00 ▲	1.43	71,000	71,000	71,000	29,700	2,108,700,000
24/03/2006	70,000	0.50 ▲	0.72	70,000	70,000	70,000	23,620	1,653,400,000
23/03/2006	69,500	1.50 ▲	2.21	69,000	69,500	69,000	48,610	3,378,395,000
22/03/2006	68,000	-3.00 ▼	-4.23	70,000	70,000	68,000	51,760	3,519,680,000
21/03/2006	71,000	1.00 ▲	1.43	70,000	71,000	70,000	24,550	1,743,050,000
20/03/2006	70,000	3.00 ▲	4.48	70,000	70,000	70,000	45,490	3,184,300,000
17/03/2006	67,000	3.00 ▲	4.69	67,000	67,000	67,000	24,070	1,612,690,000
16/03/2006	64,000	1.00 ▲	1.59	64,000	64,000	64,000	30,980	1,982,720,000
15/03/2006	63,000	0.00 ■■	0.00	64,000	64,000	63,000	34,790	2,191,770,000
14/03/2006	63,000	1.50 ▲	2.44	64,000	64,000	63,000	44,850	2,825,550,000
13/03/2006	61,500	2.50 ▲	4.24	60,000	61,500	60,000	38,650	2,376,975,000
10/03/2006	59,000	0.00 ■■	0.00	59,000	59,000	59,000	44,020	2,597,180,000
09/03/2006	59,000	0.00 ■■	0.00	59,000	59,000	59,000	6,850	404,150,000
08/03/2006	59,000	0.00 ■■	0.00	60,000	60,000	59,000	17,890	1,055,510,000
07/03/2006	59,000	0.50 ▲	0.85	59,000	59,000	59,000	28,470	1,679,730,000
06/03/2006	58,500	2.50 ▲	4.46	58,000	58,500	58,000	29,110	1,702,935,000
03/03/2006	56,000	-2.50 ▼	-4.27	61,000	61,000	56,000	55,770	3,123,120,000
02/03/2006	58,500	2.50 ▲	4.46	58,500	58,500	58,500	12,050	704,925,000
01/03/2006	56,000	2.50 ▲	4.67	56,000	56,000	56,000	35,990	2,015,440,000
28/02/2006	53,500	2.50 ▲	4.90	53,500	53,500	53,500	17,860	955,510,000
27/02/2006	51,000	1.40 ▲	2.82	50,500	51,000	50,500	22,910	1,168,410,000
24/02/2006	49,600	0.80 ▲	1.64	49,000	49,600	49,000	10,630	527,248,000
23/02/2006	48,800	1.20 ▲	2.52	48,000	48,800	48,000	37,740	1,841,712,000
22/02/2006	47,600	-0.90 ▼	-1.86	48,600	48,600	47,600	13,150	625,940,000
21/02/2006	48,500	-2.50 ▼	-4.90	51,000	51,000	48,500	23,540	1,141,690,000
20/02/2006	51,000	2.00 ▲	4.08	49,000	51,000	49,000	6,740	343,740,000
17/02/2006	49,000	0.40 ▲	0.82	49,000	49,000	49,000	31,190	1,528,310,000
16/02/2006	48,600	0.40 ▲	0.83	48,500	48,600	48,500	6,330	307,638,000
15/02/2006	48,200	0.60 ▲	1.26	48,600	48,600	48,200	11,550	556,710,000
14/02/2006	47,600	0.40 ▲	0.85	47,500	47,600	47,500	17,480	832,048,000
13/02/2006	47,200	-0.80 ▼	-1.67	47,500	47,500	47,200	17,040	804,288,000
10/02/2006	48,000	-0.50 ▼	-1.03	48,500	48,500	48,000	5,250	252,000,000
09/02/2006	48,500	-0.50 ▼	-1.02	49,000	49,000	48,500	5,860	284,210,000
08/02/2006	49,000	1.20 ▲	2.51	48,500	49,000	48,500	17,340	849,660,000
07/02/2006	47,800	0.70 ▲	1.49	47,500	47,800	47,500	14,540	695,012,000
06/02/2006	47,100	0.30 ▲	0.64	47,100	47,100	47,100	8,650	407,415,000
27/01/2006	46,800	0.30 ▲	0.65	47,900	47,900	46,800	26,210	1,226,628,000
26/01/2006	46,500	2.20 ▲	4.97	46,500	46,500	46,500	15,870	737,955,000
25/01/2006	44,300	0.20 ▲	0.45	44,300	44,300	44,300	4,460	197,578,000
24/01/2006	44,100	0.00 ■■	0.00	44,100	44,100	44,100	2,850	125,685,000
23/01/2006	44,100	0.00 ■■	0.00	44,100	44,100	44,100	5,880	259,308,000
20/01/2006	44,100	0.10 ▲	0.23	44,000	44,100	44,000	2,260	99,666,000
19/01/2006	44,000	0.30 ▲	0.69	43,700	44,000	43,700	4,960	218,240,000
18/01/2006	43,700	0.40 ▲	0.92	43,500	43,700	43,500	9,470	413,839,000
17/01/2006	43,300	0.30 ▲	0.70	43,000	43,300	43,000	3,540	153,282,000
13/01/2006	43,000	-0.20 ▼	-0.46	43,200	43,200	43,000	4,400	189,200,000
12/01/2006	43,200	0.20 ▲	0.47	43,200	43,200	43,200	19,990	863,568,000
11/01/2006	43,000	0.00 ■■	0.00	43,000	43,000	43,000	15,500	666,500,000
10/01/2006	43,000	0.00 ■■	0.00	43,000	43,000	43,000	6,940	298,420,000
09/01/2006	43,000	-0.20 ▼	-0.46	43,000	43,000	43,000	9,990	429,570,000
06/01/2006	43,200	0.20 ▲	0.47	43,200	43,200	43,200	9,410	406,512,000
05/01/2006	43,000	0.00 ■■	0.00	43,000	43,000	43,000	5,210	224,030,000
04/01/2006	43,000	0.40 ▲	0.94	42,600	43,000	42,600	7,360	316,480,000
03/01/2006	42,600	-0.40 ▼	-0.93	42,700	42,700	42,600	6,010	256,026,000
30/12/2005	43,000	0.30 ▲	0.70	42,700	43,000	42,700	9,680	416,240,000
29/12/2005	42,700	0.00 ■■	0.00	42,700	42,700	42,700	200	8,540,000
28/12/2005	42,700	-1.00 ▼	-2.29	43,000	43,000	42,700	5,530	236,131,000
27/12/2005	43,700	-0.50 ▼	-1.13	44,200	44,200	43,700	3,200	139,840,000
26/12/2005	44,200	0.00 ■■	0.00	44,200	44,200	44,200	3,970	175,474,000
23/12/2005	44,200	0.70 ▲	1.61	43,500	44,200	43,500	1,240	54,808,000
22/12/2005	43,500	-0.20 ▼	-0.46	41,600	43,500	41,600	3,070	133,545,000
21/12/2005	43,700	0.00 ■■	0.00	44,000	44,000	43,700	1,190	52,003,000
20/12/2005	43,700	0.20 ▲	0.46	43,600	43,700	43,600	5,940	259,578,000
19/12/2005	43,500	-0.70 ▼	-1.58	44,200	44,200	43,500	4,980	216,630,000
16/12/2005	44,200	0.10 ▲	0.23	44,100	44,200	44,100	4,770	210,834,000
15/12/2005	44,100	0.10 ▲	0.23	44,400	44,400	44,100	2,800	123,480,000
14/12/2005	44,000	0.20 ▲	0.46	43,000	44,000	43,000	6,990	307,560,000
13/12/2005	43,800	-0.50 ▼	-1.13	43,400	43,800	43,400	7,780	340,764,000
12/12/2005	44,300	0.00 ■■	0.00	44,500	44,500	44,300	970	42,971,000
09/12/2005	44,300	-0.20 ▼	-0.45	44,100	44,300	44,100	4,620	204,666,000
08/12/2005	44,500	0.50 ▲	1.14	44,100	44,500	44,100	10,280	457,460,000
07/12/2005	44,000	0.30 ▲	0.69	43,700	44,000	43,700	13,680	601,920,000
06/12/2005	43,700	-0.30 ▼	-0.68	43,700	43,700	43,700	9,340	408,158,000
05/12/2005	44,000	-0.20 ▼	-0.45	44,200	44,200	44,000	11,010	484,440,000
02/12/2005	44,200	0.10 ▲	0.23	44,100	44,200	44,100	2,380	105,196,000
01/12/2005	44,100	0.00 ■■	0.00	44,000	44,100	44,000	8,120	358,092,000
30/11/2005	44,100	1.10 ▲	2.56	43,500	44,100	43,500	5,280	232,848,000
29/11/2005	43,000	0.50 ▲	1.18	42,500	43,000	42,500	10,760	462,680,000
28/11/2005	42,500	-1.50 ▼	-3.41	44,900	44,900	42,500	3,370	143,225,000
25/11/2005	44,000	1.20 ▲	2.80	42,900	44,000	42,900	45,350	1,995,400,000
24/11/2005	42,800	-0.70 ▼	-1.61	43,000	43,000	42,800	8,740	374,072,000
23/11/2005	43,500	-0.90 ▼	-2.03	44,000	44,000	43,500	19,120	831,720,000
22/11/2005	44,400	-0.40 ▼	-0.89	44,800	44,800	44,400	4,300	190,920,000
21/11/2005	44,800	-0.20 ▼	-0.44	45,000	45,000	44,800	18,700	837,760,000
18/11/2005	45,000	-0.20 ▼	-0.44	45,100	45,100	45,000	9,750	438,750,000
17/11/2005	45,200	-0.50 ▼	-1.09	45,700	45,700	45,200	28,160	1,272,832,000
16/11/2005	45,700	0.10 ▲	0.22	45,700	45,700	45,700	6,690	305,733,000
15/11/2005	45,600	0.10 ▲	0.22	45,500	45,600	45,500	15,820	721,392,000
14/11/2005	45,500	0.30 ▲	0.66	45,300	45,500	45,300	14,390	654,745,000
11/11/2005	45,200	-0.60 ▼	-1.31	45,700	45,700	45,200	4,680	211,536,000
10/11/2005	45,800	-0.20 ▼	-0.43	45,700	45,800	45,700	8,900	407,620,000
09/11/2005	46,000	0.00 ■■	0.00	46,000	46,000	46,000	4,530	208,380,000
08/11/2005	46,000	0.00 ■■	0.00	46,100	46,100	46,000	25,410	1,168,860,000
07/11/2005	46,000	-0.30 ▼	-0.65	46,200	46,200	46,000	34,170	1,571,820,000
04/11/2005	46,300	-0.70 ▼	-1.49	47,000	47,000	46,300	16,100	745,430,000
03/11/2005	47,000	1.30 ▲	2.84	46,500	47,000	46,500	22,330	1,049,510,000
02/11/2005	45,700	0.70 ▲	1.56	45,300	45,700	45,300	18,660	852,762,000
01/11/2005	45,000	-0.30 ▼	-0.66	45,300	45,300	45,000	10,050	452,250,000
31/10/2005	45,300	0.30 ▲	0.67	45,500	45,500	45,300	8,000	362,400,000
28/10/2005	45,000	1.40 ▲	3.21	45,300	45,300	45,000	17,030	766,350,000
27/10/2005	43,600	0.00 ■■	0.00	43,600	43,600	43,600	27,460	1,197,256,000
26/10/2005	43,600	-2.20 ▼	-4.80	44,200	44,200	43,600	25,460	1,110,056,000
25/10/2005	45,800	-0.70 ▼	-1.51	46,000	46,000	45,800	5,670	259,686,000
24/10/2005	46,500	0.00 ■■	0.00	46,800	46,800	46,500	4,700	218,550,000
21/10/2005	46,500	-0.10 ▼	-0.21	46,800	46,800	46,500	7,760	360,840,000
20/10/2005	46,600	-0.30 ▼	-0.64	46,600	46,600	46,600	3,170	147,722,000
19/10/2005	46,900	-0.10 ▼	-0.21	46,100	46,900	46,100	5,630	264,047,000
18/10/2005	47,000	0.00 ■■	0.00	47,500	47,500	47,000	7,130	335,110,000
17/10/2005	47,000	1.70 ▲	3.75	46,800	47,000	46,800	12,550	589,850,000
14/10/2005	45,300	0.60 ▲	1.34	45,200	45,300	45,200	7,830	354,699,000
13/10/2005	44,700	0.20 ▲	0.45	44,600	44,700	44,600	12,550	560,985,000
12/10/2005	44,500	0.00 ■■	0.00	44,500	44,500	44,500	3,120	138,840,000
11/10/2005	44,500	-0.50 ▼	-1.11	44,800	44,800	44,500	5,070	225,615,000
10/10/2005	45,000	0.00 ■■	0.00	45,000	45,000	45,000	19,970	898,650,000
07/10/2005	45,000	0.50 ▲	1.12	44,700	45,000	44,700	10,250	461,250,000
06/10/2005	44,500	1.80 ▲	4.22	44,800	44,800	44,500	12,820	570,490,000
05/10/2005	47,000	0.50 ▲	1.08	47,000	47,000	47,000	18,980	892,060,000
04/10/2005	46,500	-0.50 ▼	-1.06	47,000	47,000	46,500	22,210	1,032,765,000
03/10/2005	47,000	1.00 ▲	2.17	48,300	48,300	47,000	72,640	3,414,080,000
30/09/2005	46,000	2.10 ▲	4.78	46,000	46,000	46,000	3,490	160,540,000
29/09/2005	43,900	0.40 ▲	0.92	44,000	44,000	43,900	10,460	459,194,000
28/09/2005	43,500	-0.20 ▼	-0.46	43,700	43,700	43,500	17,820	775,170,000
27/09/2005	43,700	-1.30 ▼	-2.89	44,500	44,500	43,700	13,550	592,135,000
26/09/2005	45,000	2.00 ▲	4.65	45,000	45,000	45,000	34,830	1,567,350,000
23/09/2005	43,000	-0.80 ▼	-1.83	43,900	43,900	43,000	33,690	1,448,670,000
22/09/2005	43,800	1.60 ▲	3.79	42,500	43,800	42,500	25,000	1,095,000,000
21/09/2005	42,200	-2.20 ▼	-4.95	44,400	44,400	42,200	14,140	596,708,000
20/09/2005	44,400	2.10 ▲	4.96	44,400	44,400	44,400	26,390	1,171,716,000
19/09/2005	42,300	1.90 ▲	4.70	41,200	42,300	41,200	22,360	945,828,000
16/09/2005	40,400	0.40 ▲	1.00	40,400	40,400	40,400	25,380	1,025,352,000
15/09/2005	40,000	0.60 ▲	1.52	40,000	40,000	40,000	11,560	462,400,000
14/09/2005	39,400	0.20 ▲	0.51	39,400	39,400	39,400	22,370	881,378,000
13/09/2005	39,200	0.00 ■■	0.00	39,000	39,200	39,000	26,100	1,023,120,000
12/09/2005	39,200	-0.30 ▼	-0.76	39,300	39,300	39,200	11,780	461,776,000
09/09/2005	39,500	-0.10 ▼	-0.25	39,600	39,600	39,500	25,750	1,017,125,000
08/09/2005	39,600	0.00 ■■	0.00	39,800	39,800	39,600	11,300	447,480,000
07/09/2005	39,600	0.90 ▲	2.33	39,000	39,600	39,000	7,730	306,108,000
06/09/2005	38,700	0.10 ▲	0.26	38,600	38,700	38,600	9,000	348,300,000
05/09/2005	38,600	-0.20 ▼	-0.52	38,600	38,600	38,600	21,530	831,058,000
01/09/2005	38,800	0.00 ■■	0.00	38,800	38,800	38,800	7,980	309,624,000
31/08/2005	38,800	-0.10 ▼	-0.26	39,000	39,000	38,800	4,730	183,524,000
30/08/2005	38,900	0.10 ▲	0.26	38,900	38,900	38,900	8,870	345,043,000
29/08/2005	38,800	0.40 ▲	1.04	38,400	38,800	38,400	5,150	199,820,000
26/08/2005	38,400	1.00 ▲	2.67	37,600	38,400	37,600	27,640	1,061,376,000
25/08/2005	37,400	0.00 ■■	0.00	37,400	37,400	37,400	8,470	316,778,000
24/08/2005	37,400	-0.10 ▼	-0.27	37,500	37,500	37,400	4,360	163,064,000
23/08/2005	37,500	-0.10 ▼	-0.27	37,600	37,600	37,500	7,790	292,125,000
22/08/2005	37,600	-0.20 ▼	-0.53	37,800	37,800	37,600	8,510	319,976,000
19/08/2005	37,800	-0.10 ▼	-0.26	37,900	37,900	37,800	1,490	56,322,000
18/08/2005	37,900	0.10 ▲	0.26	38,000	38,000	37,900	6,850	259,615,000
17/08/2005	37,800	0.30 ▲	0.80	37,500	37,800	37,500	9,800	370,440,000
16/08/2005	37,500	0.00 ■■	0.00	37,500	37,500	37,500	2,500	93,750,000
15/08/2005	37,500	-0.50 ▼	-1.32	37,900	37,900	37,500	17,400	652,500,000
12/08/2005	38,000	0.10 ▲	0.26	38,000	38,000	38,000	15,250	579,500,000
11/08/2005	37,900	-0.20 ▼	-0.52	38,000	38,000	37,900	16,860	638,994,000
10/08/2005	38,100	-0.10 ▼	-0.26	38,300	38,300	38,100	9,820	374,142,000
09/08/2005	38,200	-0.30 ▼	-0.78	38,500	38,500	38,200	14,390	549,698,000
08/08/2005	38,500	0.30 ▲	0.79	38,500	38,500	38,500	3,590	138,215,000
05/08/2005	38,200	-1.00 ▼	-2.55	39,200	39,200	38,200	7,990	305,218,000
04/08/2005	39,200	1.60 ▲	4.26	39,000	39,200	39,000	28,190	1,105,048,000
03/08/2005	37,600	0.70 ▲	1.90	37,900	37,900	37,600	12,730	478,648,000
02/08/2005	36,900	0.80 ▲	2.22	36,700	36,900	36,700	8,010	295,569,000
01/08/2005	36,100	0.10 ▲	0.28	36,100	36,100	36,100	18,120	654,132,000
29/07/2005	36,000	0.20 ▲	0.56	36,000	36,000	36,000	5,840	210,240,000
28/07/2005	35,800	0.20 ▲	0.56	35,600	35,800	35,600	9,060	324,348,000
27/07/2005	35,600	0.10 ▲	0.28	35,500	35,600	35,500	6,060	215,736,000
26/07/2005	35,500	-1.00 ▼	-2.74	36,100	36,100	35,500	3,680	130,640,000
25/07/2005	36,500	0.40 ▲	1.11	36,500	36,500	36,500	12,780	466,470,000
22/07/2005	36,100	1.50 ▲	4.34	36,300	36,300	36,100	37,120	1,340,032,000
21/07/2005	34,600	-0.40 ▼	-1.14	35,000	35,000	34,600	5,720	197,912,000
20/07/2005	35,000	0.00 ■■	0.00	35,000	35,000	35,000	4,450	155,750,000
19/07/2005	35,000	-0.10 ▼	-0.28	35,100	35,100	35,000	350	12,250,000
18/07/2005	35,100	0.00 ■■	0.00	35,100	35,100	35,100	2,530	88,803,000
15/07/2005	35,100	0.00 ■■	0.00	35,100	35,100	35,100	230	8,073,000
14/07/2005	35,100	0.00 ■■	0.00	35,200	35,200	35,100	280	9,828,000
13/07/2005	35,100	0.00 ■■	0.00	35,100	35,100	35,100	900	31,590,000
12/07/2005	35,100	0.10 ▲	0.29	35,000	35,100	35,000	4,170	146,367,000
11/07/2005	35,000	0.00 ■■	0.00	35,000	35,000	35,000	2,090	73,150,000
08/07/2005	35,000	0.20 ▲	0.57	35,000	35,000	35,000	7,210	252,350,000
07/07/2005	34,800	0.20 ▲	0.58	34,700	34,800	34,700	7,230	251,604,000
06/07/2005	34,600	0.40 ▲	1.17	34,500	34,600	34,500	9,510	329,046,000
05/07/2005	34,200	0.00 ■■	0.00	34,000	34,200	34,000	6,280	214,776,000
04/07/2005	34,200	0.40 ▲	1.18	33,900	34,200	33,900	3,400	116,280,000
01/07/2005	33,800	0.00 ■■	0.00	33,800	33,800	33,800	650	21,970,000
30/06/2005	33,800	0.10 ▲	0.30	33,700	33,800	33,700	1,000	33,800,000
29/06/2005	33,700	-0.10 ▼	-0.30	33,800	33,800	33,700	700	23,590,000
28/06/2005	33,800	0.00 ■■	0.00	33,800	33,800	33,800	900	30,420,000
27/06/2005	33,800	0.00 ■■	0.00	33,800	33,800	33,800	1,000	33,800,000
24/06/2005	33,800	0.00 ■■	0.00	33,800	33,800	33,800	300	10,140,000
23/06/2005	33,800	0.00 ■■	0.00	33,800	33,800	33,800	200	6,760,000
22/06/2005	33,800	0.10 ▲	0.30	33,900	33,900	33,800	1,100	37,180,000
21/06/2005	33,700	0.10 ▲	0.30	33,600	33,700	33,600	1,040	35,048,000
20/06/2005	33,600	-0.10 ▼	-0.30	33,700	33,700	33,600	1,850	62,160,000
17/06/2005	33,700	0.00 ■■	0.00	33,700	33,700	33,700	1,380	46,506,000
16/06/2005	33,700	0.00 ■■	0.00	33,700	33,700	33,700	3,070	103,459,000
15/06/2005	33,700	0.20 ▲	0.60	33,700	33,700	33,700	400	13,480,000
14/06/2005	33,500	0.00 ■■	0.00	33,500	33,500	33,500	1,470	49,245,000
13/06/2005	33,500	0.00 ■■	0.00	33,400	33,500	33,400	6,080	203,680,000
10/06/2005	33,500	0.00 ■■	0.00	33,500	33,500	33,500	6,120	205,020,000
09/06/2005	33,500	0.10 ▲	0.30	33,400	33,500	33,400	380	12,730,000
08/06/2005	33,400	0.00 ■■	0.00	33,400	33,400	33,400	4,100	136,940,000
07/06/2005	33,400	-0.20 ▼	-0.60	33,600	33,600	33,400	7,320	244,488,000
06/06/2005	33,600	0.10 ▲	0.30	33,500	33,600	33,500	1,150	38,640,000
03/06/2005	33,500	0.20 ▲	0.60	33,300	33,500	33,300	7,470	250,245,000
02/06/2005	33,300	-0.20 ▼	-0.60	33,500	33,500	33,300	3,910	130,203,000
01/06/2005	33,500	0.20 ▲	0.60	33,300	33,500	33,300	5,810	194,635,000
31/05/2005	33,300	0.00 ■■	0.00	33,300	33,300	33,300	2,580	85,914,000
30/05/2005	33,300	-0.10 ▼	-0.30	33,400	33,400	33,300	1,020	33,966,000
27/05/2005	33,400	-0.10 ▼	-0.30	33,500	33,500	33,400	3,600	120,240,000
26/05/2005	33,500	0.00 ■■	0.00	33,500	33,500	33,500	4,530	151,755,000
25/05/2005	33,500	0.00 ■■	0.00	33,700	33,700	33,500	2,370	79,395,000
24/05/2005	33,500	-0.10 ▼	-0.30	33,500	33,500	33,500	2,200	73,700,000
23/05/2005	33,600	0.10 ▲	0.30	33,000	33,600	33,000	5,010	168,336,000
20/05/2005	33,500	0.20 ▲	0.60	33,800	33,800	33,500	32,900	1,102,150,000
19/05/2005	33,300	0.00 ■■	0.00	33,300	33,300	33,300	160	5,328,000
18/05/2005	33,300	-0.10 ▼	-0.30	33,200	33,300	33,200	2,750	91,575,000
17/05/2005	33,400	-0.10 ▼	-0.30	33,500	33,500	33,400	20,200	674,680,000
16/05/2005	33,500	-0.40 ▼	-1.18	33,500	33,500	33,500	1,750	58,625,000
13/05/2005	33,900	0.40 ▲	1.19	33,500	33,900	33,500	30	1,017,000
12/05/2005	33,500	0.30 ▲	0.90	33,100	33,500	33,100	1,010	33,835,000
11/05/2005	33,200	-0.30 ▼	-0.90	34,000	34,000	33,200	160	5,312,000
10/05/2005	33,500	-0.20 ▼	-0.59	33,900	33,900	33,500	2,960	99,160,000
09/05/2005	33,700	-0.10 ▼	-0.30	33,800	33,800	33,700	3,010	101,437,000
06/05/2005	33,800	0.30 ▲	0.90	33,800	33,800	33,800	570	19,266,000
05/05/2005	33,500	0.00 ■■	0.00	33,500	33,500	33,500	4,750	159,125,000
04/05/2005	33,500	-0.40 ▼	-1.18	33,900	33,900	33,500	1,460	48,910,000
29/04/2005	33,900	0.10 ▲	0.30	33,900	33,900	33,900	3,790	128,481,000
28/04/2005	33,800	-0.20 ▼	-0.59	34,000	34,000	33,800	450	15,210,000
27/04/2005	34,000	0.30 ▲	0.89	34,400	34,400	34,000	11,150	379,100,000
26/04/2005	33,700	-1.00 ▼	-2.88	34,000	34,000	33,700	7,460	251,402,000
25/04/2005	34,700	0.00 ■■	0.00	34,700	34,700	34,700	300	10,410,000
22/04/2005	34,700	0.00 ■■	0.00	34,700	34,700	34,700	2,510	87,097,000
21/04/2005	34,700	0.00 ■■	0.00	34,700	34,700	34,700	5,750	199,525,000
20/04/2005	34,700	-0.30 ▼	-0.86	34,700	34,700	34,700	4,850	168,295,000
19/04/2005	35,000	0.00 ■■	0.00	35,000	35,000	35,000	10,200	357,000,000
18/04/2005	35,000	0.00 ■■	0.00	35,200	35,200	35,000	7,740	270,900,000
15/04/2005	35,000	0.50 ▲	1.45	34,800	35,000	34,800	16,540	578,900,000
14/04/2005	34,500	0.10 ▲	0.29	34,500	34,500	34,500	8,580	296,010,000
13/04/2005	34,400	0.00 ■■	0.00	34,300	34,400	34,300	4,500	154,800,000
12/04/2005	34,400	0.10 ▲	0.29	34,400	34,400	34,400	11,410	392,504,000
11/04/2005	34,300	0.40 ▲	1.18	34,200	34,300	34,200	4,870	167,041,000
08/04/2005	33,900	0.10 ▲	0.30	33,800	33,900	33,800	13,660	463,074,000
07/04/2005	33,800	-0.50 ▼	-1.46	34,300	34,300	33,800	2,100	70,980,000
06/04/2005	34,300	-0.20 ▼	-0.58	35,300	35,300	34,300	2,860	98,098,000
05/04/2005	34,500	0.10 ▲	0.29	34,400	34,500	34,400	5,610	193,545,000
04/04/2005	34,400	0.40 ▲	1.18	34,000	34,400	34,000	10	344,000
01/04/2005	34,000	0.00 ■■	0.00	34,000	34,000	34,000	3,740	127,160,000
31/03/2005	34,000	0.00 ■■	0.00	34,000	34,000	34,000	5,150	175,100,000
30/03/2005	34,000	0.00 ■■	0.00	35,400	35,400	34,000	3,660	124,440,000
29/03/2005	34,000	0.00 ■■	0.00	33,700	34,000	33,700	1,210	41,140,000
28/03/2005	34,000	-0.40 ▼	-1.16	34,400	34,400	34,000	4,000	136,000,000
25/03/2005	34,400	0.30 ▲	0.88	34,500	34,500	34,400	38,230	1,315,112,000
24/03/2005	34,100	0.90 ▲	2.71	34,800	34,800	34,100	9,390	320,199,000
23/03/2005	33,200	0.70 ▲	2.15	33,000	33,200	33,000	13,210	438,572,000
22/03/2005	32,500	0.10 ▲	0.31	32,400	32,500	32,400	23,750	771,875,000
21/03/2005	32,400	0.30 ▲	0.93	32,400	32,400	32,400	14,100	456,840,000
18/03/2005	32,100	-0.10 ▼	-0.31	32,100	32,100	32,100	2,800	89,880,000
17/03/2005	32,200	0.40 ▲	1.26	31,800	32,200	31,800	3,000	96,600,000
16/03/2005	31,800	-0.40 ▼	-1.24	31,800	31,800	31,800	2,000	63,600,000
15/03/2005	32,200	0.20 ▲	0.63	31,900	32,200	31,900	140	4,508,000
14/03/2005	32,000	0.20 ▲	0.63	32,000	32,000	32,000	780	24,960,000
11/03/2005	31,800	-0.10 ▼	-0.31	31,900	31,900	31,800	6,000	190,800,000
10/03/2005	31,900	-0.10 ▼	-0.31	31,900	31,900	31,900	3,060	97,614,000
09/03/2005	32,000	0.00 ■■	0.00	32,000	32,000	32,000	4,000	128,000,000
08/03/2005	32,000	0.20 ▲	0.63	32,000	32,000	32,000	3,320	106,240,000
07/03/2005	31,800	0.00 ■■	0.00	31,800	31,800	31,800	4,430	140,874,000
04/03/2005	31,800	0.00 ■■	0.00	31,800	31,800	31,800	5,500	174,900,000
03/03/2005	31,800	0.00 ■■	0.00	31,800	31,800	31,800	27,710	881,178,000
02/03/2005	31,800	0.00 ■■	0.00	31,800	31,800	31,800	100	3,180,000
01/03/2005	31,800	0.10 ▲	0.32	31,700	31,800	31,700	2,090	66,462,000
28/02/2005	31,700	0.00 ■■	0.00	31,700	31,700	31,700	0	0
25/02/2005	31,700	0.10 ▲	0.32	31,900	31,900	31,700	20	634,000
24/02/2005	31,600	0.10 ▲	0.32	31,500	31,600	31,500	310	9,796,000
23/02/2005	31,500	0.10 ▲	0.32	31,400	31,500	31,400	4,710	148,365,000
22/02/2005	31,400	-0.10 ▼	-0.32	31,500	31,500	31,400	3,580	112,412,000
21/02/2005	31,500	0.00 ■■	0.00	31,500	31,500	31,500	980	30,870,000
18/02/2005	31,500	-0.40 ▼	-1.25	31,900	31,900	31,500	2,720	85,680,000
17/02/2005	31,900	-0.40 ▼	-1.24	32,000	32,000	31,900	410	13,079,000
16/02/2005	32,300	0.10 ▲	0.31	32,200	32,300	32,200	1,000	32,300,000
15/02/2005	32,200	0.00 ■■	0.00	32,200	32,200	32,200	9,760	314,272,000
14/02/2005	32,200	0.20 ▲	0.63	31,600	32,200	31,600	310	9,982,000
04/02/2005	32,000	0.10 ▲	0.31	31,900	32,000	31,900	900	28,800,000
03/02/2005	31,900	0.40 ▲	1.27	31,500	31,900	31,500	9,700	309,430,000
02/02/2005	31,500	0.00 ■■	0.00	31,500	31,500	31,500	4,190	131,985,000
01/02/2005	31,500	0.20 ▲	0.64	31,300	31,500	31,300	5,480	172,620,000
31/01/2005	31,300	0.10 ▲	0.32	31,300	31,300	31,300	5,080	159,004,000
28/01/2005	31,200	0.20 ▲	0.65	31,000	31,200	31,000	3,260	101,712,000
27/01/2005	31,000	0.20 ▲	0.65	30,800	31,000	30,800	6,980	216,380,000
26/01/2005	30,800	0.10 ▲	0.33	30,700	30,800	30,700	600	18,480,000
25/01/2005	30,700	-0.30 ▼	-0.97	30,800	30,800	30,700	4,790	147,053,000
24/01/2005	31,000	0.00 ■■	0.00	31,000	31,000	31,000	13,430	416,330,000
21/01/2005	31,000	0.20 ▲	0.65	30,800	31,000	30,800	320	9,920,000
20/01/2005	30,800	0.10 ▲	0.33	30,700	30,800	30,700	1,930	59,444,000
19/01/2005	30,700	-0.10 ▼	-0.32	30,800	30,800	30,700	100	3,070,000
18/01/2005	30,800	-0.20 ▼	-0.65	30,800	30,800	30,800	2,030	62,524,000
17/01/2005	31,000	0.00 ■■	0.00	31,200	31,200	31,000	360	11,160,000
14/01/2005	31,000	0.00 ■■	0.00	30,600	31,000	30,600	6,450	199,950,000
13/01/2005	31,000	0.50 ▲	1.64	30,500	31,000	30,500	150	4,650,000
12/01/2005	30,500	-0.20 ▼	-0.65	30,700	30,700	30,500	3,230	98,515,000
11/01/2005	30,700	0.10 ▲	0.33	30,500	30,700	30,500	1,000	30,700,000
10/01/2005	30,600	-0.20 ▼	-0.65	30,700	30,700	30,600	4,440	135,864,000
07/01/2005	30,800	-0.20 ▼	-0.65	30,800	30,800	30,800	420	12,936,000
06/01/2005	31,000	0.00 ■■	0.00	30,800	31,000	30,800	1,130	35,030,000
05/01/2005	31,000	0.00 ■■	0.00	31,000	31,000	31,000	340	10,540,000
04/01/2005	31,000	-0.40 ▼	-1.27	31,400	31,400	31,000	1,200	37,200,000
31/12/2004	31,400	0.00 ■■	0.00	31,500	31,500	31,400	1,610	50,554,000
30/12/2004	31,400	0.10 ▲	0.32	31,200	31,400	31,200	1,260	39,564,000
29/12/2004	31,300	-0.50 ▼	-1.57	31,300	31,300	31,300	17,640	552,132,000
28/12/2004	31,800	-0.60 ▼	-1.85	32,400	32,400	31,800	3,310	105,258,000
27/12/2004	32,400	1.00 ▲	3.18	32,900	32,900	32,400	7,360	238,464,000
24/12/2004	31,400	0.40 ▲	1.29	31,000	31,400	31,000	18,920	594,088,000
23/12/2004	31,000	0.10 ▲	0.32	30,900	31,000	30,900	10,800	334,800,000
22/12/2004	30,900	0.00 ■■	0.00	30,900	30,900	30,900	2,210	68,289,000
21/12/2004	30,900	0.10 ▲	0.32	30,800	30,900	30,800	3,680	113,712,000
20/12/2004	30,800	0.00 ■■	0.00	30,500	30,800	30,500	10,440	321,552,000
17/12/2004	30,800	0.30 ▲	0.98	30,800	30,800	30,800	17,700	545,160,000
16/12/2004	30,500	0.10 ▲	0.33	30,400	30,500	30,400	7,010	213,805,000
15/12/2004	30,400	0.10 ▲	0.33	30,300	30,400	30,300	3,770	114,608,000
14/12/2004	30,300	0.10 ▲	0.33	30,200	30,300	30,200	1,130	34,239,000
13/12/2004	30,200	-0.30 ▼	-0.98	30,600	30,600	30,200	360	10,872,000
10/12/2004	30,500	0.10 ▲	0.33	30,400	30,500	30,400	1,100	33,550,000
09/12/2004	30,400	-0.10 ▼	-0.33	30,500	30,500	30,400	200	6,080,000
08/12/2004	30,500	-0.20 ▼	-0.65	30,700	30,700	30,500	630	19,215,000
07/12/2004	30,700	0.20 ▲	0.66	30,500	30,700	30,500	100	3,070,000
06/12/2004	30,500	0.00 ■■	0.00	30,500	30,500	30,500	20	610,000
03/12/2004	30,500	0.30 ▲	0.99	30,200	30,500	30,200	500	15,250,000
02/12/2004	30,200	-0.80 ▼	-2.58	31,000	31,000	30,200	2,380	71,876,000
01/12/2004	31,000	0.00 ■■	0.00	31,300	31,300	31,000	15,200	471,200,000
30/11/2004	31,000	0.60 ▲	1.97	30,500	31,000	30,500	15,270	473,370,000
29/11/2004	30,400	0.10 ▲	0.33	29,800	30,400	29,800	7,130	216,752,000
26/11/2004	30,300	-0.20 ▼	-0.66	30,100	30,300	30,100	2,500	75,750,000
25/11/2004	30,500	-0.30 ▼	-0.97	30,400	30,500	30,400	2,810	85,705,000
24/11/2004	30,800	0.30 ▲	0.98	30,500	30,800	30,500	330	10,164,000
23/11/2004	30,500	0.00 ■■	0.00	30,500	30,500	30,500	3,110	94,855,000
22/11/2004	30,500	-0.40 ▼	-1.29	31,000	31,000	30,500	700	21,350,000
19/11/2004	30,900	0.10 ▲	0.32	31,000	31,000	30,900	15,890	491,001,000
18/11/2004	30,800	0.00 ■■	0.00	30,800	30,800	30,800	5,000	154,000,000
17/11/2004	30,800	0.50 ▲	1.65	30,200	30,800	30,200	2,850	87,780,000
16/11/2004	30,300	0.00 ■■	0.00	30,300	30,300	30,300	1,300	39,390,000
15/11/2004	30,300	0.00 ■■	0.00	30,300	30,300	30,300	110	3,333,000
12/11/2004	30,300	-0.20 ▼	-0.66	30,500	30,500	30,300	1,200	36,360,000
11/11/2004	30,500	0.00 ■■	0.00	30,500	30,500	30,500	2,000	61,000,000
10/11/2004	30,500	0.00 ■■	0.00	30,500	30,500	30,500	450	13,725,000
09/11/2004	30,500	-0.20 ▼	-0.65	30,500	30,500	30,500	2,270	69,235,000
08/11/2004	30,700	-0.20 ▼	-0.65	30,900	30,900	30,700	2,600	79,820,000
05/11/2004	30,900	-0.10 ▼	-0.32	30,800	30,900	30,800	540	16,686,000
04/11/2004	31,000	0.00 ■■	0.00	31,000	31,000	31,000	5,600	173,600,000
03/11/2004	31,000	0.00 ■■	0.00	31,000	31,000	31,000	110	3,410,000
02/11/2004	31,000	0.00 ■■	0.00	31,000	31,000	31,000	3,930	121,830,000
01/11/2004	31,000	0.10 ▲	0.32	31,000	31,000	31,000	1,150	35,650,000
29/10/2004	30,900	-0.10 ▼	-0.32	31,000	31,000	30,900	12,310	380,379,000
28/10/2004	31,000	0.00 ■■	0.00	31,000	31,000	31,000	4,100	127,100,000
27/10/2004	31,000	0.40 ▲	1.31	30,600	31,000	30,600	17,090	529,790,000
26/10/2004	30,600	0.00 ■■	0.00	30,600	30,600	30,600	6,100	186,660,000
25/10/2004	30,600	0.10 ▲	0.33	30,500	30,600	30,500	1,900	58,140,000
22/10/2004	30,500	0.00 ■■	0.00	30,400	30,500	30,400	4,290	130,845,000
21/10/2004	30,500	-0.10 ▼	-0.33	30,600	30,600	30,500	1,490	45,445,000
20/10/2004	30,600	0.10 ▲	0.33	30,500	30,600	30,500	3,990	122,094,000
19/10/2004	30,500	0.50 ▲	1.67	30,000	30,500	30,000	12,580	383,690,000
18/10/2004	30,000	0.40 ▲	1.35	29,600	30,000	29,600	6,260	187,800,000
15/10/2004	29,600	0.00 ■■	0.00	29,600	29,600	29,600	2,960	87,616,000
14/10/2004	29,600	0.10 ▲	0.34	29,500	29,600	29,500	2,410	71,336,000
13/10/2004	29,500	0.30 ▲	1.03	29,200	29,500	29,200	2,000	59,000,000
12/10/2004	29,200	-0.20 ▼	-0.68	29,400	29,400	29,200	500	14,600,000
11/10/2004	29,400	-0.20 ▼	-0.68	29,600	29,600	29,400	1,150	33,810,000
08/10/2004	29,600	0.00 ■■	0.00	29,600	29,600	29,600	2,820	83,472,000
07/10/2004	29,600	-0.10 ▼	-0.34	29,700	29,700	29,600	8,550	253,080,000
06/10/2004	29,700	0.10 ▲	0.34	29,600	29,700	29,600	4,980	147,906,000
05/10/2004	29,600	0.00 ■■	0.00	29,600	29,600	29,600	12,600	372,960,000
04/10/2004	29,600	-0.20 ▼	-0.67	29,800	29,800	29,600	3,350	99,160,000
01/10/2004	29,800	-0.30 ▼	-1.00	30,000	30,000	29,800	4,650	138,570,000
30/09/2004	30,100	0.60 ▲	2.03	30,100	30,100	30,100	2,120	63,812,000
29/09/2004	29,500	0.00 ■■	0.00	29,500	29,500	29,500	13,000	383,500,000
28/09/2004	29,500	0.10 ▲	0.34	29,500	29,500	29,500	5,280	155,760,000
27/09/2004	29,400	0.40 ▲	1.38	29,000	29,400	29,000	800	23,520,000
24/09/2004	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
23/09/2004	29,000	0.00 ■■	0.00	29,000	29,000	29,000	5,290	153,410,000
22/09/2004	29,000	-0.20 ▼	-0.68	29,000	29,000	29,000	2,000	58,000,000
21/09/2004	29,200	0.00 ■■	0.00	29,200	29,200	29,200	550	16,060,000
20/09/2004	29,200	0.20 ▲	0.69	28,600	29,200	28,600	20	584,000
17/09/2004	29,000	0.00 ■■	0.00	29,000	29,000	29,000	0	0
16/09/2004	29,000	-0.40 ▼	-1.36	29,400	29,400	29,000	11,500	333,500,000
15/09/2004	29,400	0.40 ▲	1.38	29,200	29,400	29,200	4,100	120,540,000
14/09/2004	29,000	0.40 ▲	1.40	28,000	29,000	28,000	25,720	745,880,000
13/09/2004	28,600	0.20 ▲	0.70	28,600	28,600	28,600	150	4,290,000
10/09/2004	28,400	0.00 ■■	0.00	28,400	28,400	28,400	700	19,880,000
09/09/2004	28,400	0.30 ▲	1.07	28,100	28,400	28,100	210	5,964,000
08/09/2004	28,100	-0.40 ▼	-1.40	28,500	28,500	28,100	10,860	305,166,000
07/09/2004	28,500	0.00 ■■	0.00	28,500	28,500	28,500	1,440	41,040,000
06/09/2004	28,500	-0.50 ▼	-1.72	29,000	29,000	28,500	1,700	48,450,000
01/09/2004	29,000	0.00 ■■	0.00	29,000	29,000	29,000	830	24,070,000
31/08/2004	29,000	0.50 ▲	1.75	28,500	29,000	28,500	18,150	526,350,000
30/08/2004	28,500	-0.50 ▼	-1.72	29,000	29,000	28,500	1,440	41,040,000
27/08/2004	29,000	-0.10 ▼	-0.34	29,100	29,100	29,000	10,830	314,070,000
26/08/2004	29,100	0.40 ▲	1.39	29,100	29,100	29,100	2,650	77,115,000
25/08/2004	28,700	0.00 ■■	0.00	29,000	29,000	28,700	1,720	49,364,000
24/08/2004	28,700	-0.80 ▼	-2.71	29,700	29,700	28,700	10,610	304,507,000
23/08/2004	29,500	1.00 ▲	3.51	29,200	29,500	29,200	10,250	302,375,000
20/08/2004	28,500	0.60 ▲	2.15	28,000	28,500	28,000	26,970	768,645,000
19/08/2004	27,900	1.10 ▲	4.10	27,000	27,900	27,000	5,090	142,011,000
18/08/2004	26,800	0.40 ▲	1.52	26,500	26,800	26,500	1,860	49,848,000
17/08/2004	26,400	-0.20 ▼	-0.75	26,100	26,400	26,100	3,330	87,912,000
16/08/2004	26,600	-0.90 ▼	-3.27	27,500	27,500	26,600	1,020	27,132,000
13/08/2004	27,500	-0.10 ▼	-0.36	27,600	27,600	27,500	200	5,500,000
12/08/2004	27,600	-0.90 ▼	-3.16	28,000	28,000	27,600	3,290	90,804,000
11/08/2004	28,500	1.00 ▲	3.64	28,800	28,800	28,500	4,450	126,825,000
10/08/2004	27,500	1.30 ▲	4.96	25,500	27,500	25,500	4,970	136,675,000
09/08/2004	26,200	-1.20 ▼	-4.38	26,400	26,400	26,200	37,280	976,736,000
06/08/2004	27,400	-1.40 ▼	-4.86	28,800	28,800	27,400	10,890	298,386,000
05/08/2004	28,800	-0.20 ▼	-0.69	29,000	29,000	28,800	1,000	28,800,000
04/08/2004	29,000	-0.30 ▼	-1.02	29,100	29,100	29,000	5,940	172,260,000
03/08/2004	29,300	-0.50 ▼	-1.68	29,400	29,400	29,300	2,070	60,651,000
02/08/2004	29,800	-0.20 ▼	-0.67	30,000	30,000	29,800	2,660	79,268,000
30/07/2004	30,000	0.00 ■■	0.00	30,000	30,000	30,000	3,010	90,300,000
29/07/2004	30,000	-0.50 ▼	-1.64	30,000	30,000	30,000	4,110	123,300,000
28/07/2004	30,500	0.00 ■■	0.00	30,500	30,500	30,500	2,020	61,610,000
27/07/2004	30,500	-0.40 ▼	-1.29	30,900	30,900	30,500	610	18,605,000
26/07/2004	30,900	-0.10 ▼	-0.32	31,000	31,000	30,900	900	27,810,000
23/07/2004	31,000	0.30 ▲	0.98	30,700	31,000	30,700	7,020	217,620,000
22/07/2004	30,700	-0.30 ▼	-0.97	31,000	31,000	30,700	1,350	41,445,000
21/07/2004	31,000	0.00 ■■	0.00	31,000	31,000	31,000	2,110	65,410,000
20/07/2004	31,000	-1.10 ▼	-3.43	30,600	31,000	30,600	2,000	62,000,000
19/07/2004	32,100	1.40 ▲	4.56	30,700	32,100	30,700	10	321,000
16/07/2004	30,700	-0.30 ▼	-0.97	31,000	31,000	30,700	3,310	101,617,000
15/07/2004	31,000	-0.50 ▼	-1.59	30,600	31,000	30,600	4,680	145,080,000
14/07/2004	31,500	-0.20 ▼	-0.63	31,700	31,700	31,500	2,600	81,900,000
13/07/2004	31,700	-0.60 ▼	-1.86	32,000	32,000	31,700	670	21,239,000
12/07/2004	32,300	0.60 ▲	1.89	32,900	32,900	32,300	120	3,876,000
09/07/2004	31,700	-0.10 ▼	-0.31	31,800	31,800	31,700	2,640	83,688,000
08/07/2004	31,800	-0.20 ▼	-0.62	32,000	32,000	31,800	2,310	73,458,000
07/07/2004	32,000	-0.20 ▼	-0.62	32,200	32,200	32,000	1,500	48,000,000
06/07/2004	32,200	-0.40 ▼	-1.23	32,600	32,600	32,200	2,350	75,670,000
05/07/2004	32,600	-0.10 ▼	-0.31	32,600	32,600	32,600	5,950	193,970,000
02/07/2004	32,700	-0.10 ▼	-0.30	33,000	33,000	32,700	1,030	33,681,000
01/07/2004	32,800	0.10 ▲	0.31	32,700	32,800	32,700	100	3,280,000
30/06/2004	32,700	0.00 ■■	0.00	32,700	32,700	32,700	2,090	68,343,000
29/06/2004	32,700	0.00 ■■	0.00	32,700	32,700	32,700	300	9,810,000
28/06/2004	32,700	-0.30 ▼	-0.91	32,500	32,700	32,500	5,540	181,158,000
25/06/2004	33,000	-0.30 ▼	-0.90	32,700	33,000	32,700	1,290	42,570,000
24/06/2004	33,300	0.60 ▲	1.83	32,700	33,300	32,700	60	1,998,000
23/06/2004	32,700	0.10 ▲	0.31	32,600	32,700	32,600	1,320	43,164,000
22/06/2004	32,600	-0.20 ▼	-0.61	32,600	32,600	32,600	2,170	70,742,000
21/06/2004	32,800	-0.40 ▼	-1.20	32,700	32,800	32,700	2,000	65,600,000
18/06/2004	33,200	0.00 ■■	0.00	33,200	33,200	33,200	0	0
17/06/2004	33,200	-0.40 ▼	-1.19	33,600	33,600	33,200	1,390	46,148,000
16/06/2004	33,600	-0.40 ▼	-1.18	34,000	34,000	33,600	1,500	50,400,000
15/06/2004	34,000	-0.10 ▼	-0.29	34,100	34,100	34,000	1,120	38,080,000
14/06/2004	34,100	0.90 ▲	2.71	33,200	34,100	33,200	1,100	37,510,000
11/06/2004	33,200	0.20 ▲	0.61	33,100	33,200	33,100	3,500	116,200,000
10/06/2004	33,000	0.00 ■■	0.00	33,000	33,000	33,000	1,710	56,430,000
09/06/2004	33,000	0.50 ▲	1.54	32,500	33,000	32,500	1,220	40,260,000
08/06/2004	32,500	-0.50 ▼	-1.52	32,500	32,500	32,500	8,340	271,050,000
07/06/2004	33,000	-0.50 ▼	-1.49	33,500	33,500	33,000	17,630	581,790,000
04/06/2004	33,500	-0.50 ▼	-1.47	34,000	34,000	33,500	5,170	173,195,000
03/06/2004	34,000	-0.50 ▼	-1.45	34,500	34,500	34,000	1,100	37,400,000
02/06/2004	34,500	0.00 ■■	0.00	34,500	34,500	34,500	1,690	58,305,000
01/06/2004	34,500	0.00 ■■	0.00	34,500	34,500	34,500	1,610	55,545,000
31/05/2004	34,500	0.00 ■■	0.00	34,500	34,500	34,500	3,350	115,575,000
28/05/2004	34,500	-0.50 ▼	-1.43	35,000	35,000	34,500	1,000	34,500,000
27/05/2004	35,000	0.00 ■■	0.00	35,000	35,000	35,000	800	28,000,000
26/05/2004	35,000	0.00 ■■	0.00	35,000	35,000	35,000	1,290	45,150,000
25/05/2004	35,000	0.00 ■■	0.00	35,000	35,000	35,000	4,940	172,900,000
24/05/2004	35,000	-0.20 ▼	-0.57	35,200	35,200	35,000	11,290	395,150,000
21/05/2004	35,200	0.10 ▲	0.28	35,200	35,200	35,200	3,530	124,256,000
20/05/2004	35,100	0.10 ▲	0.29	35,100	35,100	35,100	3,100	108,810,000
19/05/2004	35,000	0.00 ■■	0.00	35,000	35,000	35,000	8,200	287,000,000
18/05/2004	35,000	-0.20 ▼	-0.57	35,100	35,100	35,000	7,510	262,850,000
17/05/2004	35,200	0.00 ■■	0.00	35,200	35,200	35,200	6,430	226,336,000
14/05/2004	35,200	-0.30 ▼	-0.85	35,500	35,500	35,200	3,900	137,280,000
13/05/2004	35,500	0.00 ■■	0.00	35,500	35,500	35,500	2,390	84,845,000
12/05/2004	35,500	0.10 ▲	0.28	35,400	35,500	35,400	8,100	287,550,000
11/05/2004	35,400	0.00 ■■	0.00	35,400	35,400	35,400	710	25,134,000
10/05/2004	35,400	0.40 ▲	1.14	35,500	35,500	35,400	8,020	283,908,000
07/05/2004	35,000	-0.50 ▼	-1.41	35,500	35,500	35,000	16,210	567,350,000
06/05/2004	35,500	-0.20 ▼	-0.56	35,500	35,500	35,500	5,110	181,405,000
05/05/2004	35,700	-0.50 ▼	-1.38	36,200	36,200	35,700	2,440	87,108,000
04/05/2004	36,200	0.20 ▲	0.56	36,200	36,200	36,200	5,320	192,584,000
29/04/2004	36,000	0.50 ▲	1.41	35,500	36,000	35,500	810	29,160,000
28/04/2004	35,500	0.00 ■■	0.00	35,500	35,500	35,500	14,170	503,035,000
27/04/2004	35,500	-0.10 ▼	-0.28	35,600	35,600	35,500	16,210	575,455,000
26/04/2004	35,600	-0.70 ▼	-1.93	35,700	35,700	35,600	14,250	507,300,000
23/04/2004	36,300	-0.10 ▼	-0.27	36,500	36,500	36,300	3,360	121,968,000
22/04/2004	36,400	0.00 ■■	0.00	36,400	36,400	36,400	8,470	308,308,000
21/04/2004	36,400	1.70 ▲	4.90	34,800	36,400	34,800	3,010	109,564,000
20/04/2004	34,700	-1.60 ▼	-4.41	34,500	34,700	34,500	33,200	1,152,040,000
19/04/2004	36,300	-1.90 ▼	-4.97	37,000	37,000	36,300	18,910	686,433,000
16/04/2004	38,200	-0.10 ▼	-0.26	38,300	38,300	38,200	10,330	394,606,000
15/04/2004	38,300	-0.20 ▼	-0.52	38,500	38,500	38,300	28,140	1,077,762,000
14/04/2004	38,500	0.00 ■■	0.00	38,500	38,500	38,500	11,020	424,270,000
01/01/1970	40,750	0.00 ■■	0.00	40,750	0	0	0	0

(ĐVT: 1,000 VNĐ)